Blackrock Floating Rate Income Trust NYSE:BGT Historical Prices

Below are the 4628 trading days of historical prices for BGT.

#	Exchange	Symbol	Date	Open	High	Low	Close
4628	NYSE	BGT	Tue, Jan 17, 2023	11.33	11.33	11.25	11.27
4627	NYSE	BGT	Fri, Jan 13, 2023	11.24	11.35	11.24	11.30
4626	NYSE	BGT	Thu, Jan 12, 2023	11.27	11.33	11.23	11.32
4625	NYSE	BGT	Wed, Jan 11, 2023	11.25	11.35	11.25	11.26
4624	NYSE	BGT	Tue, Jan 10, 2023	11.21	11.25	11.17	11.25
4623	NYSE	BGT	Mon, Jan 9, 2023	11.23	11.29	11.16	11.21
4622	NYSE	BGT	Fri, Jan 6, 2023	11.10	11.22	11.10	11.18
4621	NYSE	BGT	Thu, Jan 5, 2023	11.09	11.12	11.05	11.11
4620	NYSE	BGT	Wed, Jan 4, 2023	11.03	11.12	11.03	11.11
4619	NYSE	BGT	Tue, Jan 3, 2023	11.04	11.08	10.97	11.05
4618	NYSE	BGT	Fri, Dec 30, 2022	10.95	11.00	10.90	10.94
4617	NYSE	BGT	Thu, Dec 29, 2022	10.90	10.97	10.87	10.94
4616	NYSE	BGT	Wed, Dec 28, 2022	10.95	10.96	10.84	10.85
4615	NYSE	BGT	Tue, Dec 27, 2022	11.06	11.06	10.87	10.92
4614	NYSE	BGT	Fri, Dec 23, 2022	11.03	11.05	11.00	11.01
4613	NYSE	BGT	Thu, Dec 22, 2022	10.94	11.01	10.90	10.99
4612	NYSE	BGT	Wed, Dec 21, 2022	10.97	10.97	10.87	10.92
4611	NYSE	BGT	Tue, Dec 20, 2022	10.85	10.93	10.82	10.89
4610	NYSE	BGT	Mon, Dec 19, 2022	10.90	10.94	10.82	10.83
4609	NYSE	BGT	Fri, Dec 16, 2022	10.97	10.99	10.92	10.95
4608	NYSE	BGT	Thu, Dec 15, 2022	11.05	11.05	10.98	11.02
4607	NYSE	BGT	Wed, Dec 14, 2022	11.06	11.17	11.00	11.03
4606	NYSE	BGT	Tue, Dec 13, 2022	11.34	11.35	11.16	11.09
4605	NYSE	BGT	Mon, Dec 12, 2022	11.15	11.30	11.14	11.30
4604	NYSE	BGT	Fri, Dec 9, 2022	11.13	11.18	11.13	11.15
4603	NYSE	BGT	Thu, Dec 8, 2022	11.26	11.33	11.20	11.20
4602	NYSE	BGT	Wed, Dec 7, 2022	11.14	11.39	11.11	11.29
4601	NYSE	BGT	Tue, Dec 6, 2022	11.21	11.24	11.15	11.16
4600	NYSE	BGT	Mon, Dec 5, 2022	11.25	11.30	11.21	11.24
4599	NYSE	BGT	Fri, Dec 2, 2022	11.43	11.45	11.28	11.30
4598	NYSE	BGT	Thu, Dec 1, 2022	11.63	11.74	11.37	11.46
4597	NYSE	BGT	Wed, Nov 30, 2022	11.27	11.76	11.25	11.68
4596	NYSE	BGT	Tue, Nov 29, 2022	11.22	11.30	11.22	11.27
4595	NYSE	BGT	Mon, Nov 28, 2022	11.18	11.26	11.18	11.25
4594	NYSE	BGT	Fri, Nov 25, 2022	11.24	11.28	11.17	11.21
4593	NYSE	BGT	Wed, Nov 23, 2022	11.27	11.30	11.23	11.25
4592	NYSE	BGT	Tue, Nov 22, 2022	11.16	11.25	11.08	11.23
4591	NYSE	BGT	Mon, Nov 21, 2022	11.21	11.25	11.13	11.16
4590	NYSE	BGT	Fri, Nov 18, 2022	11.25	11.28	11.15	11.20
4589	NYSE	BGT	Thu, Nov 17, 2022	11.33	11.33	11.10	11.19
4588	NYSE	BGT	Wed, Nov 16, 2022	11.37	11.43	11.24	11.38
4587	NYSE	BGT	Tue, Nov 15, 2022	11.23	11.37	11.22	11.35
4586	NYSE	BGT	Mon, Nov 14, 2022	11.32	11.35	11.15	11.17
4585	NYSE	BGT	Fri, Nov 11, 2022	11.49	11.49	11.34	11.31
4584	NYSE	BGT	Thu, Nov 10, 2022	11.54	11.68	11.37	11.43
4583	NYSE	BGT	Wed, Nov 9, 2022	11.35	11.37	11.30	11.35
4582	NYSE	BGT	Tue, Nov 8, 2022	11.39	11.39	11.32	11.35
4581	NYSE	BGT	Mon, Nov 7, 2022	11.46	11.49	11.30	11.35
4580	NYSE	BGT	Fri, Nov 4, 2022	11.33	11.56	11.24	11.41
4579	NYSE	BGT	Thu, Nov 3, 2022	11.05	11.23	11.01	11.23
4578	NYSE	BGT	Wed, Nov 2, 2022	11.07	11.08	10.99	11.06
4577	NYSE	BGT	Tue, Nov 1, 2022	11.02	11.09	10.93	11.03
4576	NYSE	BGT	Mon, Oct 31, 2022	11.00	11.00	10.92	10.99
4575	NYSE	BGT	Fri, Oct 28, 2022	10.88	11.04	10.88	11.02
4574	NYSE	BGT	Thu, Oct 27, 2022	10.91	10.96	10.88	10.93
4573	NYSE	BGT	Wed, Oct 26, 2022	10.86	10.98	10.86	10.93
4572	NYSE	BGT	Tue, Oct 25, 2022	10.85	10.94	10.85	10.92
4571	NYSE	BGT	Mon, Oct 24, 2022	10.84	10.94	10.77	10.92
4570	NYSE	BGT	Fri, Oct 21, 2022	10.89	10.93	10.80	10.91
4569	NYSE	BGT	Thu, Oct 20, 2022	10.84	10.96	10.84	10.93
4568	NYSE	BGT	Wed, Oct 19, 2022	10.82	10.90	10.74	10.86
4567	NYSE	BGT	Tue, Oct 18, 2022	10.88	10.89	10.76	10.85
4566	NYSE	BGT	Mon, Oct 17, 2022	10.70	10.75	10.68	10.70
4565	NYSE	BGT	Fri, Oct 14, 2022	10.71	10.80	10.59	10.60
4564	NYSE	BGT	Thu, Oct 13, 2022	10.60	10.76	10.56	10.70
4563	NYSE	BGT	Wed, Oct 12, 2022	10.76	10.80	10.74	10.68
4562	NYSE	BGT	Tue, Oct 11, 2022	10.84	10.84	10.76	10.78
4561	NYSE	BGT	Mon, Oct 10, 2022	10.90	10.93	10.76	10.79
4560	NYSE	BGT	Fri, Oct 7, 2022	10.88	10.94	10.82	10.85
4559	NYSE	BGT	Thu, Oct 6, 2022	11.07	11.09	10.77	10.96
4558	NYSE	BGT	Wed, Oct 5, 2022	11.00	11.05	10.88	11.01
4557	NYSE	BGT	Tue, Oct 4, 2022	10.92	11.08	10.92	11.06
4556	NYSE	BGT	Mon, Oct 3, 2022	10.84	10.94	10.77	10.86
4555	NYSE	BGT	Fri, Sep 30, 2022	10.76	10.86	10.75	10.86
4554	NYSE	BGT	Thu, Sep 29, 2022	10.80	10.84	10.73	10.77
4553	NYSE	BGT	Wed, Sep 28, 2022	10.81	10.98	10.78	10.87
4552	NYSE	BGT	Tue, Sep 27, 2022	10.80	10.86	10.73	10.80
4551	NYSE	BGT	Mon, Sep 26, 2022	10.82	10.90	10.80	10.81
4550	NYSE	BGT	Fri, Sep 23, 2022	10.95	11.08	10.87	10.88
4549	NYSE	BGT	Thu, Sep 22, 2022	11.13	11.13	11.02	11.04
4548	NYSE	BGT	Wed, Sep 21, 2022	11.18	11.29	11.02	11.14
4547	NYSE	BGT	Tue, Sep 20, 2022	11.01	11.26	11.01	11.12
4546	NYSE	BGT	Mon, Sep 19, 2022	11.00	11.11	11.00	11.07
4545	NYSE	BGT	Fri, Sep 16, 2022	11.16	11.16	11.03	11.07
4544	NYSE	BGT	Thu, Sep 15, 2022	11.26	11.30	11.18	11.20
4543	NYSE	BGT	Wed, Sep 14, 2022	11.25	11.35	11.25	11.27
4542	NYSE	BGT	Tue, Sep 13, 2022	11.46	11.49	11.32	11.28
4541	NYSE	BGT	Mon, Sep 12, 2022	11.56	11.59	11.45	11.48
4540	NYSE	BGT	Fri, Sep 9, 2022	11.44	11.55	11.44	11.51
4539	NYSE	BGT	Thu, Sep 8, 2022	11.34	11.47	11.34	11.45
4538	NYSE	BGT	Wed, Sep 7, 2022	11.29	11.42	11.29	11.39
4537	NYSE	BGT	Tue, Sep 6, 2022	11.36	11.48	11.32	11.33
4536	NYSE	BGT	Fri, Sep 2, 2022	11.32	11.44	11.32	11.38
4535	NYSE	BGT	Thu, Sep 1, 2022	11.39	11.49	11.31	11.31
4534	NYSE	BGT	Wed, Aug 31, 2022	11.43	11.46	11.40	11.40
4533	NYSE	BGT	Tue, Aug 30, 2022	11.53	11.54	11.41	11.42
4532	NYSE	BGT	Mon, Aug 29, 2022	11.50	11.65	11.45	11.56
4531	NYSE	BGT	Fri, Aug 26, 2022	11.76	11.81	11.60	11.61
4530	NYSE	BGT	Thu, Aug 25, 2022	11.90	11.90	11.76	11.76
4529	NYSE	BGT	Wed, Aug 24, 2022	11.71	11.85	11.71	11.84
4528	NYSE	BGT	Tue, Aug 23, 2022	11.72	11.76	11.66	11.67
4527	NYSE	BGT	Mon, Aug 22, 2022	11.70	11.80	11.65	11.70
4526	NYSE	BGT	Fri, Aug 19, 2022	11.93	11.95	11.84	11.85
4525	NYSE	BGT	Thu, Aug 18, 2022	11.98	12.01	11.90	11.94
4524	NYSE	BGT	Wed, Aug 17, 2022	11.99	11.99	11.90	11.92
4523	NYSE	BGT	Tue, Aug 16, 2022	12.05	12.06	11.97	11.99
4522	NYSE	BGT	Mon, Aug 15, 2022	12.03	12.11	12.02	12.03
4521	NYSE	BGT	Fri, Aug 12, 2022	12.09	12.17	12.02	12.17
4520	NYSE	BGT	Thu, Aug 11, 2022	12.13	12.13	12.00	12.07
4519	NYSE	BGT	Wed, Aug 10, 2022	11.99	12.06	11.95	12.06
4518	NYSE	BGT	Tue, Aug 9, 2022	11.93	12.00	11.91	11.93
4517	NYSE	BGT	Mon, Aug 8, 2022	11.97	12.00	11.91	11.94
4516	NYSE	BGT	Fri, Aug 5, 2022	11.96	11.97	11.91	11.91
4515	NYSE	BGT	Thu, Aug 4, 2022	11.99	11.99	11.85	11.99
4514	NYSE	BGT	Wed, Aug 3, 2022	11.85	11.99	11.85	11.92
4513	NYSE	BGT	Tue, Aug 2, 2022	11.82	11.92	11.76	11.85
4512	NYSE	BGT	Mon, Aug 1, 2022	11.91	12.00	11.65	11.90
4511	NYSE	BGT	Fri, Jul 29, 2022	11.78	11.98	11.73	11.89
4510	NYSE	BGT	Thu, Jul 28, 2022	11.52	11.73	11.45	11.72
4509	NYSE	BGT	Wed, Jul 27, 2022	11.40	11.52	11.39	11.48
4508	NYSE	BGT	Tue, Jul 26, 2022	11.49	11.52	11.31	11.31
4507	NYSE	BGT	Mon, Jul 25, 2022	11.59	11.62	11.44	11.50
4506	NYSE	BGT	Fri, Jul 22, 2022	11.54	11.68	11.42	11.51
4505	NYSE	BGT	Thu, Jul 21, 2022	11.33	11.49	11.24	11.48
4504	NYSE	BGT	Wed, Jul 20, 2022	11.27	11.32	11.20	11.31
4503	NYSE	BGT	Tue, Jul 19, 2022	11.29	11.32	11.16	11.21
4502	NYSE	BGT	Mon, Jul 18, 2022	11.38	11.42	11.12	11.21
4501	NYSE	BGT	Fri, Jul 15, 2022	11.50	11.50	11.30	11.30
4500	NYSE	BGT	Thu, Jul 14, 2022	11.45	11.50	11.30	11.50
4499	NYSE	BGT	Wed, Jul 13, 2022	11.48	11.58	11.29	11.52
4498	NYSE	BGT	Tue, Jul 12, 2022	11.32	11.51	11.32	11.50
4497	NYSE	BGT	Mon, Jul 11, 2022	11.22	11.35	11.11	11.29
4496	NYSE	BGT	Fri, Jul 8, 2022	11.08	11.19	11.08	11.18
4495	NYSE	BGT	Thu, Jul 7, 2022	11.13	11.13	11.05	11.05
4494	NYSE	BGT	Wed, Jul 6, 2022	11.15	11.17	10.97	11.10
4493	NYSE	BGT	Tue, Jul 5, 2022	11.16	11.16	11.01	11.11
4492	NYSE	BGT	Fri, Jul 1, 2022	11.00	11.20	10.95	11.19
4491	NYSE	BGT	Thu, Jun 30, 2022	11.02	11.02	10.83	11.02
4490	NYSE	BGT	Wed, Jun 29, 2022	11.04	11.06	10.94	10.98
4489	NYSE	BGT	Tue, Jun 28, 2022	11.03	11.14	11.03	11.12
4488	NYSE	BGT	Mon, Jun 27, 2022	11.04	11.07	11.00	11.03
4487	NYSE	BGT	Fri, Jun 24, 2022	11.03	11.05	10.99	10.99
4486	NYSE	BGT	Thu, Jun 23, 2022	11.06	11.07	10.98	10.98
4485	NYSE	BGT	Wed, Jun 22, 2022	11.09	11.13	11.04	11.07
4484	NYSE	BGT	Tue, Jun 21, 2022	11.11	11.16	10.98	11.09
4483	NYSE	BGT	Fri, Jun 17, 2022	10.88	10.96	10.85	10.93
4482	NYSE	BGT	Thu, Jun 16, 2022	11.16	11.16	10.78	10.80
4481	NYSE	BGT	Wed, Jun 15, 2022	11.21	11.32	11.13	11.21
4480	NYSE	BGT	Tue, Jun 14, 2022	11.04	11.21	11.02	11.18
4479	NYSE	BGT	Mon, Jun 13, 2022	11.31	11.31	11.06	11.01
4478	NYSE	BGT	Fri, Jun 10, 2022	11.33	11.41	11.24	11.38
4477	NYSE	BGT	Thu, Jun 9, 2022	11.44	11.44	11.33	11.40
4476	NYSE	BGT	Wed, Jun 8, 2022	11.38	11.46	11.33	11.44
4475	NYSE	BGT	Tue, Jun 7, 2022	11.35	11.46	11.34	11.43
4474	NYSE	BGT	Mon, Jun 6, 2022	11.36	11.45	11.31	11.36
4473	NYSE	BGT	Fri, Jun 3, 2022	11.44	11.45	11.32	11.36
4472	NYSE	BGT	Thu, Jun 2, 2022	11.47	11.49	11.35	11.46
4471	NYSE	BGT	Wed, Jun 1, 2022	11.50	11.50	11.35	11.43
4470	NYSE	BGT	Tue, May 31, 2022	11.50	11.50	11.35	11.47
4469	NYSE	BGT	Fri, May 27, 2022	11.42	11.52	11.40	11.46
4468	NYSE	BGT	Thu, May 26, 2022	11.14	11.53	11.08	11.35
4467	NYSE	BGT	Wed, May 25, 2022	11.13	11.22	11.04	11.13
4466	NYSE	BGT	Tue, May 24, 2022	11.13	11.23	11.12	11.17
4465	NYSE	BGT	Mon, May 23, 2022	11.27	11.32	11.19	11.20
4464	NYSE	BGT	Fri, May 20, 2022	11.23	11.30	11.17	11.18
4463	NYSE	BGT	Thu, May 19, 2022	11.17	11.30	11.10	11.26
4462	NYSE	BGT	Wed, May 18, 2022	11.08	11.27	11.06	11.18
4461	NYSE	BGT	Tue, May 17, 2022	11.05	11.13	11.04	11.12
4460	NYSE	BGT	Mon, May 16, 2022	11.17	11.17	10.98	10.98
4459	NYSE	BGT	Fri, May 13, 2022	11.09	11.25	11.06	11.12
4458	NYSE	BGT	Thu, May 12, 2022	11.11	11.25	11.00	11.05
4457	NYSE	BGT	Wed, May 11, 2022	11.37	11.40	11.13	11.14
4456	NYSE	BGT	Tue, May 10, 2022	11.52	11.52	11.29	11.36
4455	NYSE	BGT	Mon, May 9, 2022	11.53	11.54	11.39	11.42
4454	NYSE	BGT	Fri, May 6, 2022	11.57	11.65	11.55	11.56
4453	NYSE	BGT	Thu, May 5, 2022	11.79	11.79	11.58	11.60
4452	NYSE	BGT	Wed, May 4, 2022	11.72	11.80	11.57	11.80
4451	NYSE	BGT	Tue, May 3, 2022	11.63	11.72	11.58	11.65
4450	NYSE	BGT	Mon, May 2, 2022	11.80	11.85	11.57	11.63
4449	NYSE	BGT	Fri, Apr 29, 2022	11.89	11.98	11.80	11.81
4448	NYSE	BGT	Thu, Apr 28, 2022	11.98	12.01	11.90	11.95
4447	NYSE	BGT	Wed, Apr 27, 2022	11.96	12.02	11.91	11.95
4446	NYSE	BGT	Tue, Apr 26, 2022	12.03	12.09	11.90	11.92
4445	NYSE	BGT	Mon, Apr 25, 2022	12.11	12.15	12.03	12.06
4444	NYSE	BGT	Fri, Apr 22, 2022	12.33	12.45	12.19	12.22
4443	NYSE	BGT	Thu, Apr 21, 2022	12.50	12.50	12.34	12.37
4442	NYSE	BGT	Wed, Apr 20, 2022	12.40	12.47	12.40	12.45
4441	NYSE	BGT	Tue, Apr 19, 2022	12.35	12.50	12.35	12.40
4440	NYSE	BGT	Mon, Apr 18, 2022	12.35	12.47	12.32	12.37
4439	NYSE	BGT	Thu, Apr 14, 2022	12.46	12.54	12.43	12.43
4438	NYSE	BGT	Wed, Apr 13, 2022	12.46	12.55	12.42	12.51
4437	NYSE	BGT	Tue, Apr 12, 2022	12.81	12.81	12.55	12.54
4436	NYSE	BGT	Mon, Apr 11, 2022	12.84	12.91	12.67	12.75
4435	NYSE	BGT	Fri, Apr 8, 2022	12.80	12.92	12.78	12.84
4434	NYSE	BGT	Thu, Apr 7, 2022	12.68	13.03	12.68	12.86
4433	NYSE	BGT	Wed, Apr 6, 2022	12.76	12.87	12.60	12.66
4432	NYSE	BGT	Tue, Apr 5, 2022	12.83	12.93	12.75	12.90
4431	NYSE	BGT	Mon, Apr 4, 2022	12.87	12.96	12.82	12.94
4430	NYSE	BGT	Fri, Apr 1, 2022	12.75	12.95	12.75	12.95
4429	NYSE	BGT	Thu, Mar 31, 2022	12.67	12.79	12.65	12.75
4428	NYSE	BGT	Wed, Mar 30, 2022	12.55	12.67	12.55	12.64
4427	NYSE	BGT	Tue, Mar 29, 2022	12.52	12.67	12.52	12.56
4426	NYSE	BGT	Mon, Mar 28, 2022	12.31	12.54	12.31	12.54
4425	NYSE	BGT	Fri, Mar 25, 2022	12.45	12.54	12.29	12.38
4424	NYSE	BGT	Thu, Mar 24, 2022	12.45	12.61	12.39	12.52
4423	NYSE	BGT	Wed, Mar 23, 2022	12.40	12.61	12.29	12.46
4422	NYSE	BGT	Tue, Mar 22, 2022	12.18	12.49	12.18	12.46
4421	NYSE	BGT	Mon, Mar 21, 2022	12.24	12.27	12.13	12.14
4420	NYSE	BGT	Fri, Mar 18, 2022	12.18	12.24	12.16	12.19
4419	NYSE	BGT	Thu, Mar 17, 2022	12.00	12.23	12.00	12.17
4418	NYSE	BGT	Wed, Mar 16, 2022	11.90	12.14	11.88	12.02
4417	NYSE	BGT	Tue, Mar 15, 2022	11.85	11.93	11.81	11.88
4416	NYSE	BGT	Mon, Mar 14, 2022	12.15	12.15	11.80	11.82
4415	NYSE	BGT	Fri, Mar 11, 2022	12.34	12.37	12.18	12.12
4414	NYSE	BGT	Thu, Mar 10, 2022	12.28	12.39	12.28	12.30
4413	NYSE	BGT	Wed, Mar 9, 2022	12.38	12.47	12.38	12.41
4412	NYSE	BGT	Tue, Mar 8, 2022	12.46	12.53	12.01	12.36
4411	NYSE	BGT	Mon, Mar 7, 2022	12.75	12.77	12.49	12.49
4410	NYSE	BGT	Fri, Mar 4, 2022	12.91	12.91	12.78	12.81
4409	NYSE	BGT	Thu, Mar 3, 2022	12.90	12.92	12.86	12.90
4408	NYSE	BGT	Wed, Mar 2, 2022	12.79	12.92	12.66	12.90
4407	NYSE	BGT	Tue, Mar 1, 2022	12.76	12.81	12.69	12.76
4406	NYSE	BGT	Mon, Feb 28, 2022	12.72	12.81	12.66	12.81
4405	NYSE	BGT	Fri, Feb 25, 2022	12.47	12.78	12.46	12.71
4404	NYSE	BGT	Thu, Feb 24, 2022	12.58	12.69	12.37	12.49
4403	NYSE	BGT	Wed, Feb 23, 2022	12.90	12.99	12.66	12.69
4402	NYSE	BGT	Tue, Feb 22, 2022	13.18	13.22	12.84	12.92
4401	NYSE	BGT	Fri, Feb 18, 2022	13.18	13.28	13.17	13.21
4400	NYSE	BGT	Thu, Feb 17, 2022	13.34	13.39	13.17	13.18
4399	NYSE	BGT	Wed, Feb 16, 2022	13.38	13.55	13.36	13.46
4398	NYSE	BGT	Tue, Feb 15, 2022	13.32	13.42	13.24	13.42
4397	NYSE	BGT	Mon, Feb 14, 2022	13.43	13.48	13.21	13.29
4396	NYSE	BGT	Fri, Feb 11, 2022	13.59	13.59	13.50	13.50
4395	NYSE	BGT	Thu, Feb 10, 2022	13.61	13.69	13.57	13.62
4394	NYSE	BGT	Wed, Feb 9, 2022	13.70	13.70	13.57	13.65
4393	NYSE	BGT	Tue, Feb 8, 2022	13.52	13.69	13.52	13.69
4392	NYSE	BGT	Mon, Feb 7, 2022	13.45	13.57	13.44	13.48
4391	NYSE	BGT	Fri, Feb 4, 2022	13.35	13.54	13.35	13.52
4390	NYSE	BGT	Thu, Feb 3, 2022	13.35	13.44	13.35	13.38
4389	NYSE	BGT	Wed, Feb 2, 2022	13.57	13.59	13.39	13.43
4388	NYSE	BGT	Tue, Feb 1, 2022	13.37	13.61	13.37	13.55
4387	NYSE	BGT	Mon, Jan 31, 2022	13.31	13.47	13.31	13.39
4386	NYSE	BGT	Fri, Jan 28, 2022	13.22	13.38	13.22	13.37
4385	NYSE	BGT	Thu, Jan 27, 2022	13.21	13.42	13.18	13.24
4384	NYSE	BGT	Wed, Jan 26, 2022	13.11	13.26	13.11	13.18
4383	NYSE	BGT	Tue, Jan 25, 2022	12.93	13.28	12.91	13.09
4382	NYSE	BGT	Mon, Jan 24, 2022	13.55	13.56	12.87	13.17
4381	NYSE	BGT	Fri, Jan 21, 2022	14.01	14.05	13.67	13.69
4380	NYSE	BGT	Thu, Jan 20, 2022	14.05	14.24	14.04	14.13
4379	NYSE	BGT	Wed, Jan 19, 2022	13.95	14.17	13.94	14.08
4378	NYSE	BGT	Tue, Jan 18, 2022	13.95	14.16	13.87	13.88
4377	NYSE	BGT	Fri, Jan 14, 2022	13.96	14.08	13.82	14.06
4376	NYSE	BGT	Thu, Jan 13, 2022	13.98	14.05	13.96	13.97
4375	NYSE	BGT	Wed, Jan 12, 2022	14.02	14.07	13.98	13.99
4374	NYSE	BGT	Tue, Jan 11, 2022	13.77	13.97	13.71	13.97
4373	NYSE	BGT	Mon, Jan 10, 2022	13.58	13.75	13.54	13.71
4372	NYSE	BGT	Fri, Jan 7, 2022	13.44	13.60	13.43	13.57
4371	NYSE	BGT	Thu, Jan 6, 2022	13.42	13.50	13.34	13.40
4370	NYSE	BGT	Wed, Jan 5, 2022	13.74	13.78	13.41	13.43
4369	NYSE	BGT	Tue, Jan 4, 2022	13.63	13.81	13.63	13.74
4368	NYSE	BGT	Mon, Jan 3, 2022	13.99	13.99	13.54	13.61
4367	NYSE	BGT	Fri, Dec 31, 2021	14.23	14.26	13.96	13.99
4366	NYSE	BGT	Thu, Dec 30, 2021	14.33	14.43	14.17	14.19
4365	NYSE	BGT	Wed, Dec 29, 2021	14.26	14.51	14.20	14.45
4364	NYSE	BGT	Tue, Dec 28, 2021	14.09	14.31	14.01	14.30
4363	NYSE	BGT	Mon, Dec 27, 2021	14.01	14.08	13.95	14.05
4362	NYSE	BGT	Thu, Dec 23, 2021	13.86	14.07	13.80	14.03
4361	NYSE	BGT	Wed, Dec 22, 2021	13.72	13.87	13.56	13.81
4360	NYSE	BGT	Tue, Dec 21, 2021	13.77	13.86	13.62	13.67
4359	NYSE	BGT	Mon, Dec 20, 2021	13.76	13.84	13.55	13.67
4358	NYSE	BGT	Fri, Dec 17, 2021	13.84	13.92	13.74	13.81
4357	NYSE	BGT	Thu, Dec 16, 2021	13.66	13.87	13.65	13.82
4356	NYSE	BGT	Wed, Dec 15, 2021	13.80	13.90	13.63	13.66
4355	NYSE	BGT	Tue, Dec 14, 2021	13.97	14.12	13.72	13.76
4354	NYSE	BGT	Mon, Dec 13, 2021	14.30	14.30	14.03	14.00
4353	NYSE	BGT	Fri, Dec 10, 2021	14.34	14.38	14.25	14.27
4352	NYSE	BGT	Thu, Dec 9, 2021	14.29	14.37	14.27	14.28
4351	NYSE	BGT	Wed, Dec 8, 2021	14.14	14.34	14.14	14.32
4350	NYSE	BGT	Tue, Dec 7, 2021	14.08	14.21	14.07	14.17
4349	NYSE	BGT	Mon, Dec 6, 2021	14.11	14.12	14.01	14.10
4348	NYSE	BGT	Fri, Dec 3, 2021	14.00	14.12	14.00	14.08
4347	NYSE	BGT	Thu, Dec 2, 2021	13.98	14.10	13.91	14.04
4346	NYSE	BGT	Wed, Dec 1, 2021	13.87	14.04	13.87	14.01
4345	NYSE	BGT	Tue, Nov 30, 2021	13.84	13.93	13.81	13.87
4344	NYSE	BGT	Mon, Nov 29, 2021	13.79	13.90	13.79	13.85
4343	NYSE	BGT	Fri, Nov 26, 2021	13.82	13.88	13.68	13.81
4342	NYSE	BGT	Wed, Nov 24, 2021	13.80	13.94	13.78	13.84
4341	NYSE	BGT	Tue, Nov 23, 2021	13.82	13.85	13.74	13.80
4340	NYSE	BGT	Mon, Nov 22, 2021	13.80	13.87	13.76	13.81
4339	NYSE	BGT	Fri, Nov 19, 2021	13.89	13.91	13.70	13.77
4338	NYSE	BGT	Thu, Nov 18, 2021	13.76	13.85	13.71	13.85
4337	NYSE	BGT	Wed, Nov 17, 2021	13.78	13.83	13.71	13.73
4336	NYSE	BGT	Tue, Nov 16, 2021	13.71	13.77	13.68	13.77
4335	NYSE	BGT	Mon, Nov 15, 2021	13.75	13.89	13.68	13.70
4334	NYSE	BGT	Fri, Nov 12, 2021	13.83	13.91	13.70	13.78
4333	NYSE	BGT	Thu, Nov 11, 2021	13.75	13.87	13.69	13.79
4332	NYSE	BGT	Wed, Nov 10, 2021	13.74	13.88	13.63	13.69
4331	NYSE	BGT	Tue, Nov 9, 2021	13.87	13.87	13.69	13.73
4330	NYSE	BGT	Mon, Nov 8, 2021	13.89	14.74	13.74	13.87
4329	NYSE	BGT	Fri, Nov 5, 2021	13.75	13.88	13.60	13.72
4328	NYSE	BGT	Thu, Nov 4, 2021	13.63	13.70	13.61	13.67
4327	NYSE	BGT	Wed, Nov 3, 2021	13.63	13.66	13.60	13.66
4326	NYSE	BGT	Tue, Nov 2, 2021	13.72	13.72	13.61	13.67
4325	NYSE	BGT	Mon, Nov 1, 2021	13.62	13.69	13.62	13.66
4324	NYSE	BGT	Fri, Oct 29, 2021	13.73	13.73	13.62	13.65
4323	NYSE	BGT	Thu, Oct 28, 2021	13.55	13.73	13.54	13.72
4322	NYSE	BGT	Wed, Oct 27, 2021	13.48	13.65	13.46	13.58
4321	NYSE	BGT	Tue, Oct 26, 2021	13.44	13.54	13.30	13.48
4320	NYSE	BGT	Mon, Oct 25, 2021	13.60	13.62	13.38	13.46
4319	NYSE	BGT	Fri, Oct 22, 2021	13.55	13.81	13.50	13.61
4318	NYSE	BGT	Thu, Oct 21, 2021	13.46	13.57	13.46	13.48
4317	NYSE	BGT	Wed, Oct 20, 2021	13.42	13.50	13.42	13.49
4316	NYSE	BGT	Tue, Oct 19, 2021	13.29	13.44	13.29	13.43
4315	NYSE	BGT	Mon, Oct 18, 2021	13.23	13.37	13.22	13.28
4314	NYSE	BGT	Fri, Oct 15, 2021	13.50	13.51	13.20	13.23
4313	NYSE	BGT	Thu, Oct 14, 2021	13.38	13.53	13.38	13.52
4312	NYSE	BGT	Wed, Oct 13, 2021	13.44	13.44	13.36	13.37
4311	NYSE	BGT	Tue, Oct 12, 2021	13.48	13.48	13.41	13.44
4310	NYSE	BGT	Mon, Oct 11, 2021	13.44	13.48	13.40	13.45
4309	NYSE	BGT	Fri, Oct 8, 2021	13.42	13.43	13.36	13.40
4308	NYSE	BGT	Thu, Oct 7, 2021	13.41	13.50	13.39	13.40
4307	NYSE	BGT	Wed, Oct 6, 2021	13.33	13.44	13.33	13.37
4306	NYSE	BGT	Tue, Oct 5, 2021	13.20	13.38	13.20	13.33
4305	NYSE	BGT	Mon, Oct 4, 2021	13.28	13.28	13.17	13.23
4304	NYSE	BGT	Fri, Oct 1, 2021	13.34	13.37	13.18	13.21
4303	NYSE	BGT	Thu, Sep 30, 2021	13.37	13.40	13.28	13.28
4302	NYSE	BGT	Wed, Sep 29, 2021	13.30	13.37	13.26	13.37
4301	NYSE	BGT	Tue, Sep 28, 2021	13.16	13.32	13.10	13.31
4300	NYSE	BGT	Mon, Sep 27, 2021	13.04	13.25	13.04	13.16
4299	NYSE	BGT	Fri, Sep 24, 2021	13.06	13.31	13.06	13.06
4298	NYSE	BGT	Thu, Sep 23, 2021	13.28	13.30	13.07	13.11
4297	NYSE	BGT	Wed, Sep 22, 2021	13.22	13.29	13.14	13.23
4296	NYSE	BGT	Tue, Sep 21, 2021	13.14	13.18	13.10	13.18
4295	NYSE	BGT	Mon, Sep 20, 2021	13.10	13.13	13.01	13.10
4294	NYSE	BGT	Fri, Sep 17, 2021	13.14	13.19	13.07	13.11
4293	NYSE	BGT	Thu, Sep 16, 2021	13.21	13.23	13.09	13.09
4292	NYSE	BGT	Wed, Sep 15, 2021	13.25	13.29	13.21	13.23
4291	NYSE	BGT	Tue, Sep 14, 2021	13.24	13.29	13.23	13.24
4290	NYSE	BGT	Mon, Sep 13, 2021	13.30	13.33	13.29	13.27
4289	NYSE	BGT	Fri, Sep 10, 2021	13.18	13.29	13.14	13.28
4288	NYSE	BGT	Thu, Sep 9, 2021	13.08	13.16	13.08	13.16
4287	NYSE	BGT	Wed, Sep 8, 2021	13.07	13.07	13.01	13.02
4286	NYSE	BGT	Tue, Sep 7, 2021	13.02	13.06	13.02	13.02
4285	NYSE	BGT	Fri, Sep 3, 2021	13.16	13.16	12.97	13.04
4284	NYSE	BGT	Thu, Sep 2, 2021	13.20	13.20	13.07	13.14
4283	NYSE	BGT	Wed, Sep 1, 2021	13.10	13.17	13.08	13.17
4282	NYSE	BGT	Tue, Aug 31, 2021	13.09	13.10	13.00	13.07
4281	NYSE	BGT	Mon, Aug 30, 2021	13.02	13.06	12.97	13.06
4280	NYSE	BGT	Fri, Aug 27, 2021	12.99	13.00	12.95	12.97
4279	NYSE	BGT	Thu, Aug 26, 2021	13.06	13.07	12.96	12.98
4278	NYSE	BGT	Wed, Aug 25, 2021	13.01	13.10	13.01	13.04
4277	NYSE	BGT	Tue, Aug 24, 2021	13.05	13.06	13.00	13.04
4276	NYSE	BGT	Mon, Aug 23, 2021	13.05	13.06	13.02	13.03
4275	NYSE	BGT	Fri, Aug 20, 2021	13.01	13.04	13.00	13.01
4274	NYSE	BGT	Thu, Aug 19, 2021	13.05	13.10	12.99	13.04
4273	NYSE	BGT	Wed, Aug 18, 2021	13.04	13.07	13.03	13.07
4272	NYSE	BGT	Tue, Aug 17, 2021	13.04	13.08	13.02	13.07
4271	NYSE	BGT	Mon, Aug 16, 2021	13.10	13.12	13.06	13.09
4270	NYSE	BGT	Fri, Aug 13, 2021	13.15	13.15	13.01	13.10
4269	NYSE	BGT	Thu, Aug 12, 2021	13.15	13.15	13.13	13.09
4268	NYSE	BGT	Wed, Aug 11, 2021	13.16	13.16	13.07	13.13
4267	NYSE	BGT	Tue, Aug 10, 2021	13.09	13.09	13.00	13.08
4266	NYSE	BGT	Mon, Aug 9, 2021	13.07	13.10	13.05	13.10
4265	NYSE	BGT	Fri, Aug 6, 2021	12.99	13.05	12.97	13.05
4264	NYSE	BGT	Thu, Aug 5, 2021	12.97	12.99	12.94	12.98
4263	NYSE	BGT	Wed, Aug 4, 2021	12.99	13.00	12.96	12.99
4262	NYSE	BGT	Tue, Aug 3, 2021	13.01	13.01	12.94	12.97
4261	NYSE	BGT	Mon, Aug 2, 2021	12.99	13.01	12.95	12.98
4260	NYSE	BGT	Fri, Jul 30, 2021	12.97	12.97	12.87	12.95
4259	NYSE	BGT	Thu, Jul 29, 2021	12.99	12.99	12.90	12.97
4258	NYSE	BGT	Wed, Jul 28, 2021	12.98	12.99	12.95	12.98
4257	NYSE	BGT	Tue, Jul 27, 2021	12.86	12.98	12.86	12.96
4256	NYSE	BGT	Mon, Jul 26, 2021	12.80	12.88	12.76	12.88
4255	NYSE	BGT	Fri, Jul 23, 2021	12.82	12.82	12.73	12.80
4254	NYSE	BGT	Thu, Jul 22, 2021	12.78	12.79	12.67	12.79
4253	NYSE	BGT	Wed, Jul 21, 2021	12.77	12.80	12.72	12.75
4252	NYSE	BGT	Tue, Jul 20, 2021	12.70	12.73	12.68	12.73
4251	NYSE	BGT	Mon, Jul 19, 2021	12.73	12.78	12.65	12.69
4250	NYSE	BGT	Fri, Jul 16, 2021	12.87	12.93	12.77	12.77
4249	NYSE	BGT	Thu, Jul 15, 2021	12.98	12.99	12.82	12.90
4248	NYSE	BGT	Wed, Jul 14, 2021	13.01	13.02	12.95	12.98
4247	NYSE	BGT	Tue, Jul 13, 2021	13.02	13.05	12.99	12.99
4246	NYSE	BGT	Mon, Jul 12, 2021	13.01	13.02	12.99	13.00
4245	NYSE	BGT	Fri, Jul 9, 2021	13.06	13.07	13.00	13.01
4244	NYSE	BGT	Thu, Jul 8, 2021	13.04	13.05	12.98	13.00
4243	NYSE	BGT	Wed, Jul 7, 2021	13.11	13.11	13.03	13.07
4242	NYSE	BGT	Tue, Jul 6, 2021	13.03	13.06	12.97	13.06
4241	NYSE	BGT	Fri, Jul 2, 2021	12.93	13.03	12.87	13.01
4240	NYSE	BGT	Thu, Jul 1, 2021	12.90	12.90	12.87	12.87
4239	NYSE	BGT	Wed, Jun 30, 2021	12.90	12.90	12.85	12.86
4238	NYSE	BGT	Tue, Jun 29, 2021	12.81	12.86	12.79	12.86
4237	NYSE	BGT	Mon, Jun 28, 2021	12.76	12.80	12.76	12.78
4236	NYSE	BGT	Fri, Jun 25, 2021	12.86	12.86	12.75	12.77
4235	NYSE	BGT	Thu, Jun 24, 2021	12.87	12.87	12.78	12.84
4234	NYSE	BGT	Wed, Jun 23, 2021	12.86	12.86	12.78	12.82
4233	NYSE	BGT	Tue, Jun 22, 2021	12.84	12.90	12.81	12.82
4232	NYSE	BGT	Mon, Jun 21, 2021	12.84	12.85	12.75	12.85
4231	NYSE	BGT	Fri, Jun 18, 2021	12.90	12.91	12.75	12.79
4230	NYSE	BGT	Thu, Jun 17, 2021	12.95	12.97	12.88	12.90
4229	NYSE	BGT	Wed, Jun 16, 2021	12.85	12.96	12.73	12.91
4228	NYSE	BGT	Tue, Jun 15, 2021	12.70	12.83	12.66	12.81
4227	NYSE	BGT	Mon, Jun 14, 2021	12.62	12.69	12.60	12.69
4226	NYSE	BGT	Fri, Jun 11, 2021	12.65	12.66	12.59	12.58
4225	NYSE	BGT	Thu, Jun 10, 2021	12.66	12.70	12.61	12.62
4224	NYSE	BGT	Wed, Jun 9, 2021	12.63	12.64	12.59	12.63
4223	NYSE	BGT	Tue, Jun 8, 2021	12.63	12.63	12.56	12.61
4222	NYSE	BGT	Mon, Jun 7, 2021	12.59	12.60	12.57	12.60
4221	NYSE	BGT	Fri, Jun 4, 2021	12.60	12.63	12.55	12.58
4220	NYSE	BGT	Thu, Jun 3, 2021	12.57	12.58	12.54	12.57
4219	NYSE	BGT	Wed, Jun 2, 2021	12.60	12.63	12.58	12.60
4218	NYSE	BGT	Tue, Jun 1, 2021	12.62	12.63	12.57	12.58
4217	NYSE	BGT	Fri, May 28, 2021	12.64	12.64	12.60	12.62
4216	NYSE	BGT	Thu, May 27, 2021	12.70	12.70	12.59	12.61
4215	NYSE	BGT	Wed, May 26, 2021	12.70	12.70	12.63	12.64
4214	NYSE	BGT	Tue, May 25, 2021	12.70	12.72	12.65	12.66
4213	NYSE	BGT	Mon, May 24, 2021	12.67	12.72	12.65	12.66
4212	NYSE	BGT	Fri, May 21, 2021	12.70	12.70	12.64	12.67
4211	NYSE	BGT	Thu, May 20, 2021	12.69	12.74	12.65	12.66
4210	NYSE	BGT	Wed, May 19, 2021	12.71	12.71	12.63	12.65
4209	NYSE	BGT	Tue, May 18, 2021	12.77	12.77	12.68	12.71
4208	NYSE	BGT	Mon, May 17, 2021	12.71	12.79	12.67	12.73
4207	NYSE	BGT	Fri, May 14, 2021	12.73	12.75	12.66	12.68
4206	NYSE	BGT	Thu, May 13, 2021	12.65	12.69	12.61	12.68
4205	NYSE	BGT	Wed, May 12, 2021	12.73	12.73	12.63	12.67
4204	NYSE	BGT	Tue, May 11, 2021	12.67	12.71	12.66	12.70
4203	NYSE	BGT	Mon, May 10, 2021	12.72	12.74	12.67	12.69
4202	NYSE	BGT	Fri, May 7, 2021	12.71	12.71	12.65	12.68
4201	NYSE	BGT	Thu, May 6, 2021	12.72	12.73	12.67	12.68
4200	NYSE	BGT	Wed, May 5, 2021	12.72	12.70	12.67	12.69
4199	NYSE	BGT	Tue, May 4, 2021	12.74	12.75	12.66	12.66
4198	NYSE	BGT	Mon, May 3, 2021	12.70	12.72	12.65	12.72
4197	NYSE	BGT	Fri, Apr 30, 2021	12.51	12.64	12.49	12.64
4196	NYSE	BGT	Thu, Apr 29, 2021	12.51	12.53	12.45	12.47
4195	NYSE	BGT	Wed, Apr 28, 2021	12.47	12.50	12.46	12.48
4194	NYSE	BGT	Tue, Apr 27, 2021	12.54	12.54	12.48	12.49
4193	NYSE	BGT	Mon, Apr 26, 2021	12.53	12.54	12.49	12.52
4192	NYSE	BGT	Fri, Apr 23, 2021	12.53	12.55	12.49	12.53
4191	NYSE	BGT	Thu, Apr 22, 2021	12.55	12.55	12.49	12.49
4190	NYSE	BGT	Wed, Apr 21, 2021	12.54	12.57	12.50	12.54
4189	NYSE	BGT	Tue, Apr 20, 2021	12.48	12.56	12.45	12.54
4188	NYSE	BGT	Mon, Apr 19, 2021	12.49	12.52	12.46	12.47
4187	NYSE	BGT	Fri, Apr 16, 2021	12.47	12.50	12.45	12.47
4186	NYSE	BGT	Thu, Apr 15, 2021	12.45	13.45	12.43	12.47
4185	NYSE	BGT	Wed, Apr 14, 2021	12.48	12.49	12.45	12.45
4184	NYSE	BGT	Tue, Apr 13, 2021	12.57	12.57	12.46	12.47
4183	NYSE	BGT	Mon, Apr 12, 2021	12.68	12.69	12.51	12.53
4182	NYSE	BGT	Fri, Apr 9, 2021	12.69	12.69	12.65	12.66
4181	NYSE	BGT	Thu, Apr 8, 2021	12.66	12.67	12.61	12.66
4180	NYSE	BGT	Wed, Apr 7, 2021	12.61	12.65	12.57	12.63
4179	NYSE	BGT	Tue, Apr 6, 2021	12.62	12.62	12.56	12.57
4178	NYSE	BGT	Mon, Apr 5, 2021	12.62	12.65	12.54	12.59
4177	NYSE	BGT	Thu, Apr 1, 2021	12.56	12.63	12.51	12.63
4176	NYSE	BGT	Wed, Mar 31, 2021	12.55	12.55	12.47	12.51
4175	NYSE	BGT	Tue, Mar 30, 2021	12.43	12.49	12.43	12.49
4174	NYSE	BGT	Mon, Mar 29, 2021	12.53	12.58	12.44	12.47
4173	NYSE	BGT	Fri, Mar 26, 2021	12.60	12.66	12.57	12.58
4172	NYSE	BGT	Thu, Mar 25, 2021	12.59	12.59	12.53	12.56
4171	NYSE	BGT	Wed, Mar 24, 2021	12.60	12.62	12.54	12.62
4170	NYSE	BGT	Tue, Mar 23, 2021	12.56	12.61	12.48	12.55
4169	NYSE	BGT	Mon, Mar 22, 2021	12.62	12.63	12.50	12.52
4168	NYSE	BGT	Fri, Mar 19, 2021	12.50	12.55	12.45	12.55
4167	NYSE	BGT	Thu, Mar 18, 2021	12.50	12.54	12.46	12.47
4166	NYSE	BGT	Wed, Mar 17, 2021	12.55	12.55	12.50	12.51
4165	NYSE	BGT	Tue, Mar 16, 2021	12.57	12.64	12.51	12.53
4164	NYSE	BGT	Mon, Mar 15, 2021	12.50	12.58	12.47	12.52
4163	NYSE	BGT	Fri, Mar 12, 2021	12.49	12.57	12.41	12.43
4162	NYSE	BGT	Thu, Mar 11, 2021	12.60	12.64	12.50	12.45
4161	NYSE	BGT	Wed, Mar 10, 2021	12.56	12.58	12.50	12.57
4160	NYSE	BGT	Tue, Mar 9, 2021	12.52	12.52	12.45	12.52
4159	NYSE	BGT	Mon, Mar 8, 2021	12.45	12.50	12.39	12.44
4158	NYSE	BGT	Fri, Mar 5, 2021	12.41	12.45	12.31	12.45
4157	NYSE	BGT	Thu, Mar 4, 2021	12.46	12.54	12.30	12.39
4156	NYSE	BGT	Wed, Mar 3, 2021	12.50	12.54	12.43	12.49
4155	NYSE	BGT	Tue, Mar 2, 2021	12.43	12.54	12.39	12.52
4154	NYSE	BGT	Mon, Mar 1, 2021	12.40	12.47	12.40	12.43
4153	NYSE	BGT	Fri, Feb 26, 2021	12.33	12.41	12.29	12.40
4152	NYSE	BGT	Thu, Feb 25, 2021	12.45	12.48	12.22	12.28
4151	NYSE	BGT	Wed, Feb 24, 2021	12.35	12.47	12.32	12.42
4150	NYSE	BGT	Tue, Feb 23, 2021	12.41	12.45	12.30	12.35
4149	NYSE	BGT	Mon, Feb 22, 2021	12.39	12.45	12.39	12.41
4148	NYSE	BGT	Fri, Feb 19, 2021	12.31	12.42	12.31	12.39
4147	NYSE	BGT	Thu, Feb 18, 2021	12.24	12.35	12.22	12.33
4146	NYSE	BGT	Wed, Feb 17, 2021	12.24	12.25	12.19	12.23
4145	NYSE	BGT	Tue, Feb 16, 2021	12.42	12.42	12.20	12.21
4144	NYSE	BGT	Fri, Feb 12, 2021	12.41	12.42	12.29	12.38
4143	NYSE	BGT	Thu, Feb 11, 2021	12.51	12.51	12.39	12.41
4142	NYSE	BGT	Wed, Feb 10, 2021	12.52	12.52	12.45	12.48
4141	NYSE	BGT	Tue, Feb 9, 2021	12.42	12.50	12.39	12.42
4140	NYSE	BGT	Mon, Feb 8, 2021	12.41	12.49	12.36	12.44
4139	NYSE	BGT	Fri, Feb 5, 2021	12.37	12.42	12.33	12.41
4138	NYSE	BGT	Thu, Feb 4, 2021	12.27	12.40	12.24	12.38
4137	NYSE	BGT	Wed, Feb 3, 2021	12.21	12.25	12.21	12.25
4136	NYSE	BGT	Tue, Feb 2, 2021	12.16	12.24	12.16	12.22
4135	NYSE	BGT	Mon, Feb 1, 2021	12.10	12.18	12.09	12.16
4134	NYSE	BGT	Fri, Jan 29, 2021	12.07	12.26	12.04	12.06
4133	NYSE	BGT	Thu, Jan 28, 2021	12.28	12.32	12.05	12.11
4132	NYSE	BGT	Wed, Jan 27, 2021	12.32	12.35	12.23	12.26
4131	NYSE	BGT	Tue, Jan 26, 2021	12.39	12.65	12.28	12.30
4130	NYSE	BGT	Mon, Jan 25, 2021	12.27	12.36	12.26	12.32
4129	NYSE	BGT	Fri, Jan 22, 2021	12.35	12.35	12.25	12.29
4128	NYSE	BGT	Thu, Jan 21, 2021	12.34	12.36	12.25	12.35
4127	NYSE	BGT	Wed, Jan 20, 2021	12.36	12.36	12.27	12.29
4126	NYSE	BGT	Tue, Jan 19, 2021	12.27	12.32	12.27	12.30
4125	NYSE	BGT	Fri, Jan 15, 2021	12.20	12.38	12.13	12.26
4124	NYSE	BGT	Thu, Jan 14, 2021	12.14	12.22	12.14	12.21
4123	NYSE	BGT	Wed, Jan 13, 2021	12.20	12.20	12.12	12.17
4122	NYSE	BGT	Tue, Jan 12, 2021	12.01	12.19	11.98	12.16
4121	NYSE	BGT	Mon, Jan 11, 2021	11.96	12.03	11.93	11.99
4120	NYSE	BGT	Fri, Jan 8, 2021	11.97	11.99	11.93	11.96
4119	NYSE	BGT	Thu, Jan 7, 2021	11.94	11.96	11.91	11.93
4118	NYSE	BGT	Wed, Jan 6, 2021	11.85	11.93	11.79	11.90
4117	NYSE	BGT	Tue, Jan 5, 2021	11.75	11.84	11.74	11.81
4116	NYSE	BGT	Mon, Jan 4, 2021	11.81	11.81	11.72	11.73
4115	NYSE	BGT	Thu, Dec 31, 2020	11.80	11.89	11.79	11.79
4114	NYSE	BGT	Wed, Dec 30, 2020	11.86	11.88	11.81	11.81
4113	NYSE	BGT	Tue, Dec 29, 2020	11.93	11.94	11.82	11.82
4112	NYSE	BGT	Mon, Dec 28, 2020	11.83	11.88	11.78	11.88
4111	NYSE	BGT	Thu, Dec 24, 2020	11.83	11.85	11.78	11.85
4110	NYSE	BGT	Wed, Dec 23, 2020	11.74	11.80	11.74	11.78
4109	NYSE	BGT	Tue, Dec 22, 2020	11.79	11.83	11.72	11.74
4108	NYSE	BGT	Mon, Dec 21, 2020	11.86	11.86	11.79	11.81
4107	NYSE	BGT	Fri, Dec 18, 2020	11.91	11.91	11.84	11.87
4106	NYSE	BGT	Thu, Dec 17, 2020	11.93	11.93	11.86	11.88
4105	NYSE	BGT	Wed, Dec 16, 2020	11.85	11.90	11.81	11.89
4104	NYSE	BGT	Tue, Dec 15, 2020	11.82	11.88	11.81	11.85
4103	NYSE	BGT	Mon, Dec 14, 2020	11.88	11.89	11.80	11.80
4102	NYSE	BGT	Fri, Dec 11, 2020	11.91	11.93	11.87	11.82
4101	NYSE	BGT	Thu, Dec 10, 2020	11.88	11.95	11.88	11.89
4100	NYSE	BGT	Wed, Dec 9, 2020	11.96	12.01	11.91	11.93
4099	NYSE	BGT	Tue, Dec 8, 2020	11.97	12.01	11.94	11.94
4098	NYSE	BGT	Mon, Dec 7, 2020	11.97	12.04	11.94	12.00
4097	NYSE	BGT	Fri, Dec 4, 2020	11.90	12.04	11.90	12.00
4096	NYSE	BGT	Thu, Dec 3, 2020	11.98	12.05	11.97	11.99
4095	NYSE	BGT	Wed, Dec 2, 2020	11.90	12.04	11.90	12.01
4094	NYSE	BGT	Tue, Dec 1, 2020	11.86	11.99	11.85	11.96
4093	NYSE	BGT	Mon, Nov 30, 2020	11.78	11.89	11.78	11.89
4092	NYSE	BGT	Fri, Nov 27, 2020	11.79	11.87	11.79	11.81
4091	NYSE	BGT	Wed, Nov 25, 2020	11.89	11.93	11.79	11.82
4090	NYSE	BGT	Tue, Nov 24, 2020	11.78	11.89	11.76	11.85
4089	NYSE	BGT	Mon, Nov 23, 2020	11.70	11.77	11.70	11.73
4088	NYSE	BGT	Fri, Nov 20, 2020	11.76	11.82	11.70	11.70
4087	NYSE	BGT	Thu, Nov 19, 2020	11.75	11.75	11.70	11.72
4086	NYSE	BGT	Wed, Nov 18, 2020	11.69	11.75	11.69	11.74
4085	NYSE	BGT	Tue, Nov 17, 2020	11.52	11.74	11.52	11.71
4084	NYSE	BGT	Mon, Nov 16, 2020	11.63	11.68	11.59	11.63
4083	NYSE	BGT	Fri, Nov 13, 2020	11.62	11.66	11.60	11.64
4082	NYSE	BGT	Thu, Nov 12, 2020	11.65	11.71	11.64	11.57
4081	NYSE	BGT	Wed, Nov 11, 2020	11.62	11.68	11.60	11.65
4080	NYSE	BGT	Tue, Nov 10, 2020	11.55	11.61	11.55	11.58
4079	NYSE	BGT	Mon, Nov 9, 2020	11.64	11.78	11.57	11.57
4078	NYSE	BGT	Fri, Nov 6, 2020	11.54	11.57	11.51	11.55
4077	NYSE	BGT	Thu, Nov 5, 2020	11.50	11.56	11.45	11.50
4076	NYSE	BGT	Wed, Nov 4, 2020	11.37	11.45	11.37	11.38
4075	NYSE	BGT	Tue, Nov 3, 2020	11.20	11.41	11.20	11.34
4074	NYSE	BGT	Mon, Nov 2, 2020	11.11	11.19	11.09	11.14
4073	NYSE	BGT	Fri, Oct 30, 2020	11.02	11.11	11.02	11.11
4072	NYSE	BGT	Thu, Oct 29, 2020	10.97	11.05	10.95	11.03
4071	NYSE	BGT	Wed, Oct 28, 2020	11.04	11.10	11.00	11.02
4070	NYSE	BGT	Tue, Oct 27, 2020	11.15	11.18	11.13	11.14
4069	NYSE	BGT	Mon, Oct 26, 2020	11.18	11.19	11.13	11.17
4068	NYSE	BGT	Fri, Oct 23, 2020	11.17	11.23	11.17	11.18
4067	NYSE	BGT	Thu, Oct 22, 2020	11.16	11.19	11.15	11.16
4066	NYSE	BGT	Wed, Oct 21, 2020	11.17	11.19	11.15	11.15
4065	NYSE	BGT	Tue, Oct 20, 2020	11.26	11.26	11.18	11.20
4064	NYSE	BGT	Mon, Oct 19, 2020	11.36	11.36	11.21	11.23
4063	NYSE	BGT	Fri, Oct 16, 2020	11.39	11.39	11.31	11.31
4062	NYSE	BGT	Thu, Oct 15, 2020	11.45	11.45	11.34	11.39
4061	NYSE	BGT	Wed, Oct 14, 2020	11.42	11.48	11.42	11.45
4060	NYSE	BGT	Tue, Oct 13, 2020	11.52	11.53	11.48	11.42
4059	NYSE	BGT	Mon, Oct 12, 2020	11.51	11.59	11.47	11.51
4058	NYSE	BGT	Fri, Oct 9, 2020	11.51	11.63	11.50	11.51
4057	NYSE	BGT	Thu, Oct 8, 2020	11.58	11.65	11.00	11.00
4056	NYSE	BGT	Wed, Oct 7, 2020	11.59	11.62	11.54	11.55
4055	NYSE	BGT	Tue, Oct 6, 2020	11.55	11.59	11.47	11.52
4054	NYSE	BGT	Mon, Oct 5, 2020	11.45	11.54	11.39	11.53
4053	NYSE	BGT	Fri, Oct 2, 2020	11.28	11.40	11.28	11.39
4052	NYSE	BGT	Thu, Oct 1, 2020	11.25	11.34	11.25	11.29
4051	NYSE	BGT	Wed, Sep 30, 2020	11.31	11.32	11.23	11.23
4050	NYSE	BGT	Tue, Sep 29, 2020	11.29	11.29	11.20	11.24
4049	NYSE	BGT	Mon, Sep 28, 2020	11.24	11.31	11.21	11.27
4048	NYSE	BGT	Fri, Sep 25, 2020	11.26	11.26	11.19	11.22
4047	NYSE	BGT	Thu, Sep 24, 2020	11.32	11.32	11.26	11.29
4046	NYSE	BGT	Wed, Sep 23, 2020	11.35	11.37	11.29	11.30
4045	NYSE	BGT	Tue, Sep 22, 2020	11.44	11.46	11.35	11.39
4044	NYSE	BGT	Mon, Sep 21, 2020	11.57	11.57	11.43	11.43
4043	NYSE	BGT	Fri, Sep 18, 2020	11.57	11.62	11.54	11.56
4042	NYSE	BGT	Thu, Sep 17, 2020	11.56	11.59	11.56	11.57
4041	NYSE	BGT	Wed, Sep 16, 2020	11.58	11.62	11.57	11.58
4040	NYSE	BGT	Tue, Sep 15, 2020	11.50	11.63	11.50	11.60
4039	NYSE	BGT	Mon, Sep 14, 2020	11.54	11.67	11.36	11.36
4038	NYSE	BGT	Fri, Sep 11, 2020	11.54	11.58	11.50	11.49
4037	NYSE	BGT	Thu, Sep 10, 2020	11.47	11.53	11.47	11.53
4036	NYSE	BGT	Wed, Sep 9, 2020	11.49	11.53	11.45	11.52
4035	NYSE	BGT	Tue, Sep 8, 2020	11.38	11.44	11.36	11.44
4034	NYSE	BGT	Fri, Sep 4, 2020	11.45	11.47	11.36	11.44
4033	NYSE	BGT	Thu, Sep 3, 2020	11.52	11.55	11.39	11.47
4032	NYSE	BGT	Wed, Sep 2, 2020	11.50	11.52	11.44	11.52
4031	NYSE	BGT	Tue, Sep 1, 2020	11.44	11.47	11.37	11.47
4030	NYSE	BGT	Mon, Aug 31, 2020	11.41	11.53	11.38	11.43
4029	NYSE	BGT	Fri, Aug 28, 2020	11.47	11.47	11.36	11.42
4028	NYSE	BGT	Thu, Aug 27, 2020	11.40	11.49	11.36	11.44
4027	NYSE	BGT	Wed, Aug 26, 2020	11.35	11.40	11.31	11.38
4026	NYSE	BGT	Tue, Aug 25, 2020	11.35	11.35	11.31	11.34
4025	NYSE	BGT	Mon, Aug 24, 2020	11.30	11.31	11.26	11.30
4024	NYSE	BGT	Fri, Aug 21, 2020	11.34	11.35	11.06	11.24
4023	NYSE	BGT	Thu, Aug 20, 2020	11.35	11.37	11.32	11.34
4022	NYSE	BGT	Wed, Aug 19, 2020	11.36	11.37	11.31	11.35
4021	NYSE	BGT	Tue, Aug 18, 2020	11.34	11.34	11.29	11.33
4020	NYSE	BGT	Mon, Aug 17, 2020	11.30	11.33	11.27	11.31
4019	NYSE	BGT	Fri, Aug 14, 2020	11.31	11.34	11.28	11.31
4018	NYSE	BGT	Thu, Aug 13, 2020	11.32	11.32	11.27	11.28
4017	NYSE	BGT	Wed, Aug 12, 2020	11.30	11.39	11.30	11.30
4016	NYSE	BGT	Tue, Aug 11, 2020	11.29	11.37	11.29	11.33
4015	NYSE	BGT	Mon, Aug 10, 2020	11.20	11.30	11.20	11.29
4014	NYSE	BGT	Fri, Aug 7, 2020	11.24	11.26	11.14	11.16
4013	NYSE	BGT	Thu, Aug 6, 2020	11.28	11.31	11.18	11.22
4012	NYSE	BGT	Wed, Aug 5, 2020	11.25	11.27	11.22	11.24
4011	NYSE	BGT	Tue, Aug 4, 2020	11.18	11.23	11.16	11.21
4010	NYSE	BGT	Mon, Aug 3, 2020	11.11	11.21	11.11	11.21
4009	NYSE	BGT	Fri, Jul 31, 2020	11.12	11.12	11.06	11.10
4008	NYSE	BGT	Thu, Jul 30, 2020	11.11	11.13	11.05	11.08
4007	NYSE	BGT	Wed, Jul 29, 2020	11.15	11.19	11.13	11.14
4006	NYSE	BGT	Tue, Jul 28, 2020	11.10	11.14	11.09	11.14
4005	NYSE	BGT	Mon, Jul 27, 2020	11.09	11.14	11.05	11.14
4004	NYSE	BGT	Fri, Jul 24, 2020	11.02	11.07	10.97	11.05
4003	NYSE	BGT	Thu, Jul 23, 2020	11.02	11.03	10.97	11.00
4002	NYSE	BGT	Wed, Jul 22, 2020	11.00	11.02	10.97	11.02
4001	NYSE	BGT	Tue, Jul 21, 2020	11.04	11.04	10.97	11.00
4000	NYSE	BGT	Mon, Jul 20, 2020	10.99	11.02	10.99	11.00
3999	NYSE	BGT	Fri, Jul 17, 2020	10.99	11.01	10.97	10.97
3998	NYSE	BGT	Thu, Jul 16, 2020	11.00	11.01	10.96	11.00
3997	NYSE	BGT	Wed, Jul 15, 2020	10.92	11.03	10.92	11.00
3996	NYSE	BGT	Tue, Jul 14, 2020	10.92	10.95	10.88	10.95
3995	NYSE	BGT	Mon, Jul 13, 2020	10.92	11.03	10.92	10.89
3994	NYSE	BGT	Fri, Jul 10, 2020	10.92	10.95	10.89	10.95
3993	NYSE	BGT	Thu, Jul 9, 2020	10.99	10.99	10.89	10.92
3992	NYSE	BGT	Wed, Jul 8, 2020	11.02	11.02	10.95	10.96
3991	NYSE	BGT	Tue, Jul 7, 2020	10.95	11.04	10.95	11.01
3990	NYSE	BGT	Mon, Jul 6, 2020	11.04	11.05	10.95	10.96
3989	NYSE	BGT	Thu, Jul 2, 2020	11.07	11.11	10.96	10.97
3988	NYSE	BGT	Wed, Jul 1, 2020	10.95	11.03	10.95	11.00
3987	NYSE	BGT	Tue, Jun 30, 2020	10.94	10.98	10.87	10.98
3986	NYSE	BGT	Mon, Jun 29, 2020	10.89	10.91	10.81	10.88
3985	NYSE	BGT	Fri, Jun 26, 2020	10.93	10.93	10.84	10.86
3984	NYSE	BGT	Thu, Jun 25, 2020	10.95	10.97	10.89	10.93
3983	NYSE	BGT	Wed, Jun 24, 2020	11.03	11.05	10.92	10.92
3982	NYSE	BGT	Tue, Jun 23, 2020	11.08	11.08	10.99	11.02
3981	NYSE	BGT	Mon, Jun 22, 2020	11.05	11.05	10.93	11.02
3980	NYSE	BGT	Fri, Jun 19, 2020	11.12	11.12	11.00	11.05
3979	NYSE	BGT	Thu, Jun 18, 2020	10.98	11.02	10.94	11.01
3978	NYSE	BGT	Wed, Jun 17, 2020	11.05	11.06	10.94	10.96
3977	NYSE	BGT	Tue, Jun 16, 2020	11.02	11.04	10.93	11.02
3976	NYSE	BGT	Mon, Jun 15, 2020	10.72	10.92	10.72	10.84
3975	NYSE	BGT	Fri, Jun 12, 2020	10.84	10.95	10.84	10.88
3974	NYSE	BGT	Thu, Jun 11, 2020	11.00	11.06	10.79	10.71
3973	NYSE	BGT	Wed, Jun 10, 2020	11.32	11.34	11.16	11.21
3972	NYSE	BGT	Tue, Jun 9, 2020	11.37	11.37	11.21	11.25
3971	NYSE	BGT	Mon, Jun 8, 2020	11.27	11.37	11.23	11.37
3970	NYSE	BGT	Fri, Jun 5, 2020	11.21	11.31	11.21	11.23
3969	NYSE	BGT	Thu, Jun 4, 2020	11.17	11.20	11.12	11.19
3968	NYSE	BGT	Wed, Jun 3, 2020	11.19	11.28	11.14	11.14
3967	NYSE	BGT	Tue, Jun 2, 2020	11.14	11.18	11.07	11.15
3966	NYSE	BGT	Mon, Jun 1, 2020	10.90	11.16	10.90	11.10
3965	NYSE	BGT	Fri, May 29, 2020	11.01	11.01	10.91	10.93
3964	NYSE	BGT	Thu, May 28, 2020	10.86	11.01	10.86	10.97
3963	NYSE	BGT	Wed, May 27, 2020	10.87	10.87	10.74	10.84
3962	NYSE	BGT	Tue, May 26, 2020	10.78	10.80	10.74	10.77
3961	NYSE	BGT	Fri, May 22, 2020	10.67	10.71	10.62	10.68
3960	NYSE	BGT	Thu, May 21, 2020	10.60	10.71	10.60	10.64
3959	NYSE	BGT	Wed, May 20, 2020	10.54	10.64	10.54	10.60
3958	NYSE	BGT	Tue, May 19, 2020	10.43	10.52	10.42	10.49
3957	NYSE	BGT	Mon, May 18, 2020	10.30	10.45	10.30	10.45
3956	NYSE	BGT	Fri, May 15, 2020	10.34	10.34	10.22	10.22
3955	NYSE	BGT	Thu, May 14, 2020	10.36	10.40	10.29	10.32
3954	NYSE	BGT	Wed, May 13, 2020	10.62	10.62	10.43	10.41
3953	NYSE	BGT	Tue, May 12, 2020	10.54	10.62	10.51	10.62
3952	NYSE	BGT	Mon, May 11, 2020	10.54	10.57	10.48	10.56
3951	NYSE	BGT	Fri, May 8, 2020	10.46	10.56	10.40	10.56
3950	NYSE	BGT	Thu, May 7, 2020	10.51	10.54	10.34	10.38
3949	NYSE	BGT	Wed, May 6, 2020	10.38	10.44	10.30	10.43
3948	NYSE	BGT	Tue, May 5, 2020	10.46	10.49	10.21	10.30
3947	NYSE	BGT	Mon, May 4, 2020	10.25	10.39	10.23	10.38
3946	NYSE	BGT	Fri, May 1, 2020	10.52	10.52	10.29	10.38
3945	NYSE	BGT	Thu, Apr 30, 2020	10.53	10.56	10.43	10.56
3944	NYSE	BGT	Wed, Apr 29, 2020	10.40	10.59	10.40	10.59
3943	NYSE	BGT	Tue, Apr 28, 2020	10.36	10.46	10.33	10.40
3942	NYSE	BGT	Mon, Apr 27, 2020	10.45	10.48	10.23	10.42
3941	NYSE	BGT	Fri, Apr 24, 2020	10.47	10.52	10.43	10.48
3940	NYSE	BGT	Thu, Apr 23, 2020	10.50	10.52	10.40	10.49
3939	NYSE	BGT	Wed, Apr 22, 2020	10.31	10.53	10.31	10.50
3938	NYSE	BGT	Tue, Apr 21, 2020	10.27	10.33	10.12	10.30
3937	NYSE	BGT	Mon, Apr 20, 2020	10.48	10.53	10.33	10.35
3936	NYSE	BGT	Fri, Apr 17, 2020	10.69	10.69	10.47	10.49
3935	NYSE	BGT	Thu, Apr 16, 2020	10.47	10.47	10.30	10.42
3934	NYSE	BGT	Wed, Apr 15, 2020	10.41	10.59	10.28	10.52
3933	NYSE	BGT	Tue, Apr 14, 2020	10.61	10.79	10.55	10.65
3932	NYSE	BGT	Mon, Apr 13, 2020	10.79	10.80	10.41	10.48
3931	NYSE	BGT	Thu, Apr 9, 2020	10.80	11.20	10.76	10.79
3930	NYSE	BGT	Wed, Apr 8, 2020	10.39	10.71	10.30	10.54
3929	NYSE	BGT	Tue, Apr 7, 2020	10.05	10.30	10.03	10.20
3928	NYSE	BGT	Mon, Apr 6, 2020	9.49	9.89	9.49	9.84
3927	NYSE	BGT	Fri, Apr 3, 2020	9.64	9.64	9.39	9.49
3926	NYSE	BGT	Thu, Apr 2, 2020	9.47	9.66	9.40	9.66
3925	NYSE	BGT	Wed, Apr 1, 2020	9.55	9.64	9.32	9.44
3924	NYSE	BGT	Tue, Mar 31, 2020	9.68	9.94	9.48	9.81
3923	NYSE	BGT	Mon, Mar 30, 2020	9.37	9.54	9.18	9.51
3922	NYSE	BGT	Fri, Mar 27, 2020	8.98	9.59	8.98	9.37
3921	NYSE	BGT	Thu, Mar 26, 2020	9.00	9.70	8.96	9.23
3920	NYSE	BGT	Wed, Mar 25, 2020	8.27	9.19	8.27	9.01
3919	NYSE	BGT	Tue, Mar 24, 2020	8.03	8.50	7.84	8.34
3918	NYSE	BGT	Mon, Mar 23, 2020	7.96	8.14	7.65	7.86
3917	NYSE	BGT	Fri, Mar 20, 2020	8.07	8.84	8.07	8.37
3916	NYSE	BGT	Thu, Mar 19, 2020	7.39	8.10	7.20	7.99
3915	NYSE	BGT	Wed, Mar 18, 2020	9.26	9.40	7.25	7.59
3914	NYSE	BGT	Tue, Mar 17, 2020	9.70	9.93	9.51	9.81
3913	NYSE	BGT	Mon, Mar 16, 2020	9.91	9.95	9.51	9.67
3912	NYSE	BGT	Fri, Mar 13, 2020	10.51	10.59	10.21	10.48
3911	NYSE	BGT	Thu, Mar 12, 2020	10.81	10.81	9.96	10.09
3910	NYSE	BGT	Wed, Mar 11, 2020	11.35	11.37	11.03	11.07
3909	NYSE	BGT	Tue, Mar 10, 2020	11.46	11.46	11.13	11.42
3908	NYSE	BGT	Mon, Mar 9, 2020	11.46	11.50	11.06	11.22
3907	NYSE	BGT	Fri, Mar 6, 2020	12.17	12.17	12.01	12.10
3906	NYSE	BGT	Thu, Mar 5, 2020	12.51	12.53	12.20	12.27
3905	NYSE	BGT	Wed, Mar 4, 2020	12.45	12.70	12.41	12.60
3904	NYSE	BGT	Tue, Mar 3, 2020	12.36	12.52	12.35	12.35
3903	NYSE	BGT	Mon, Mar 2, 2020	12.08	12.37	12.06	12.33
3902	NYSE	BGT	Fri, Feb 28, 2020	12.24	12.33	12.03	12.11
3901	NYSE	BGT	Thu, Feb 27, 2020	12.69	12.69	12.32	12.42
3900	NYSE	BGT	Wed, Feb 26, 2020	12.80	12.89	12.75	12.75
3899	NYSE	BGT	Tue, Feb 25, 2020	12.97	12.97	12.75	12.78
3898	NYSE	BGT	Mon, Feb 24, 2020	13.01	13.04	12.86	12.89
3897	NYSE	BGT	Fri, Feb 21, 2020	13.12	13.13	13.05	13.07
3896	NYSE	BGT	Thu, Feb 20, 2020	13.11	13.12	13.09	13.11
3895	NYSE	BGT	Wed, Feb 19, 2020	13.14	13.14	13.04	13.07
3894	NYSE	BGT	Tue, Feb 18, 2020	13.06	13.11	13.04	13.09
3893	NYSE	BGT	Fri, Feb 14, 2020	13.06	13.08	13.01	13.03
3892	NYSE	BGT	Thu, Feb 13, 2020	13.11	13.14	13.00	13.02
3891	NYSE	BGT	Wed, Feb 12, 2020	13.24	13.24	13.11	13.08
3890	NYSE	BGT	Tue, Feb 11, 2020	13.20	13.21	13.16	13.21
3889	NYSE	BGT	Mon, Feb 10, 2020	13.15	13.18	13.13	13.17
3888	NYSE	BGT	Fri, Feb 7, 2020	13.09	13.17	13.08	13.14
3887	NYSE	BGT	Thu, Feb 6, 2020	13.13	13.13	13.03	13.06
3886	NYSE	BGT	Wed, Feb 5, 2020	13.15	13.15	13.09	13.09
3885	NYSE	BGT	Tue, Feb 4, 2020	13.14	13.15	13.11	13.11
3884	NYSE	BGT	Mon, Feb 3, 2020	13.11	13.13	13.09	13.13
3883	NYSE	BGT	Fri, Jan 31, 2020	13.14	13.15	13.09	13.11
3882	NYSE	BGT	Thu, Jan 30, 2020	13.18	13.18	13.12	13.14
3881	NYSE	BGT	Wed, Jan 29, 2020	13.18	13.20	13.14	13.17
3880	NYSE	BGT	Tue, Jan 28, 2020	13.11	13.17	13.10	13.17
3879	NYSE	BGT	Mon, Jan 27, 2020	13.14	13.14	13.05	13.11
3878	NYSE	BGT	Fri, Jan 24, 2020	13.30	13.30	13.18	13.21
3877	NYSE	BGT	Thu, Jan 23, 2020	13.19	13.24	13.16	13.24
3876	NYSE	BGT	Wed, Jan 22, 2020	13.12	13.19	13.10	13.15
3875	NYSE	BGT	Tue, Jan 21, 2020	13.12	13.17	13.12	13.15
3874	NYSE	BGT	Fri, Jan 17, 2020	13.16	13.16	13.08	13.09
3873	NYSE	BGT	Thu, Jan 16, 2020	13.13	13.15	13.10	13.15
3872	NYSE	BGT	Wed, Jan 15, 2020	13.04	13.14	13.04	13.13
3871	NYSE	BGT	Tue, Jan 14, 2020	13.05	13.09	13.01	13.05
3870	NYSE	BGT	Mon, Jan 13, 2020	13.00	13.06	12.99	13.03
3869	NYSE	BGT	Fri, Jan 10, 2020	13.00	13.03	12.94	13.00
3868	NYSE	BGT	Thu, Jan 9, 2020	13.00	13.00	12.95	12.98
3867	NYSE	BGT	Wed, Jan 8, 2020	12.90	12.98	12.83	12.95
3866	NYSE	BGT	Tue, Jan 7, 2020	12.85	12.90	12.82	12.86
3865	NYSE	BGT	Mon, Jan 6, 2020	12.84	12.84	12.80	12.81
3864	NYSE	BGT	Fri, Jan 3, 2020	12.91	12.91	12.85	12.85
3863	NYSE	BGT	Thu, Jan 2, 2020	12.89	12.94	12.89	12.93
3862	NYSE	BGT	Tue, Dec 31, 2019	12.84	12.89	12.84	12.87
3861	NYSE	BGT	Mon, Dec 30, 2019	12.90	12.92	12.83	12.85
3860	NYSE	BGT	Fri, Dec 27, 2019	12.86	12.97	12.86	12.97
3859	NYSE	BGT	Thu, Dec 26, 2019	12.85	12.88	12.82	12.82
3858	NYSE	BGT	Tue, Dec 24, 2019	12.83	12.85	12.80	12.85
3857	NYSE	BGT	Mon, Dec 23, 2019	12.79	12.83	12.75	12.78
3856	NYSE	BGT	Fri, Dec 20, 2019	12.76	12.80	12.73	12.78
3855	NYSE	BGT	Thu, Dec 19, 2019	12.71	12.75	12.69	12.72
3854	NYSE	BGT	Wed, Dec 18, 2019	12.76	12.76	12.67	12.69
3853	NYSE	BGT	Tue, Dec 17, 2019	12.63	12.76	12.61	12.76
3852	NYSE	BGT	Mon, Dec 16, 2019	12.59	12.63	12.56	12.61
3851	NYSE	BGT	Fri, Dec 13, 2019	12.56	12.56	12.50	12.52
3850	NYSE	BGT	Thu, Dec 12, 2019	12.65	12.65	12.59	12.54
3849	NYSE	BGT	Wed, Dec 11, 2019	12.64	12.67	12.62	12.66
3848	NYSE	BGT	Tue, Dec 10, 2019	12.62	12.65	12.62	12.63
3847	NYSE	BGT	Mon, Dec 9, 2019	12.61	12.65	12.60	12.63
3846	NYSE	BGT	Fri, Dec 6, 2019	12.71	12.72	12.60	12.63
3845	NYSE	BGT	Thu, Dec 5, 2019	12.72	12.72	12.65	12.68
3844	NYSE	BGT	Wed, Dec 4, 2019	12.64	12.73	12.64	12.73
3843	NYSE	BGT	Tue, Dec 3, 2019	12.56	12.63	12.55	12.62
3842	NYSE	BGT	Mon, Dec 2, 2019	12.63	12.65	12.57	12.64
3841	NYSE	BGT	Fri, Nov 29, 2019	12.58	12.62	12.58	12.62
3840	NYSE	BGT	Wed, Nov 27, 2019	12.61	12.62	12.56	12.57
3839	NYSE	BGT	Tue, Nov 26, 2019	12.51	12.61	12.49	12.61
3838	NYSE	BGT	Mon, Nov 25, 2019	12.51	12.51	12.48	12.49
3837	NYSE	BGT	Fri, Nov 22, 2019	12.51	12.52	12.46	12.48
3836	NYSE	BGT	Thu, Nov 21, 2019	12.48	12.48	12.45	12.48
3835	NYSE	BGT	Wed, Nov 20, 2019	12.49	12.49	12.45	12.48
3834	NYSE	BGT	Tue, Nov 19, 2019	12.53	12.53	12.46	12.48
3833	NYSE	BGT	Mon, Nov 18, 2019	12.51	12.51	12.45	12.48
3832	NYSE	BGT	Fri, Nov 15, 2019	12.47	12.49	12.46	12.48
3831	NYSE	BGT	Thu, Nov 14, 2019	12.52	12.54	12.45	12.45
3830	NYSE	BGT	Wed, Nov 13, 2019	12.58	12.58	12.55	12.49
3829	NYSE	BGT	Tue, Nov 12, 2019	12.59	12.59	12.53	12.59
3828	NYSE	BGT	Mon, Nov 11, 2019	12.51	12.57	12.51	12.57
3827	NYSE	BGT	Fri, Nov 8, 2019	12.47	12.50	12.47	12.50
3826	NYSE	BGT	Thu, Nov 7, 2019	12.47	12.47	12.43	12.46
3825	NYSE	BGT	Wed, Nov 6, 2019	12.46	12.47	12.42	12.46
3824	NYSE	BGT	Tue, Nov 5, 2019	12.52	12.52	12.42	12.44
3823	NYSE	BGT	Mon, Nov 4, 2019	12.47	12.51	12.46	12.51
3822	NYSE	BGT	Fri, Nov 1, 2019	12.43	12.48	12.42	12.48
3821	NYSE	BGT	Thu, Oct 31, 2019	12.47	12.47	12.42	12.42
3820	NYSE	BGT	Wed, Oct 30, 2019	12.43	12.47	12.37	12.47
3819	NYSE	BGT	Tue, Oct 29, 2019	12.45	12.48	12.40	12.42
3818	NYSE	BGT	Mon, Oct 28, 2019	12.47	12.49	12.45	12.47
3817	NYSE	BGT	Fri, Oct 25, 2019	12.46	12.49	12.42	12.49
3816	NYSE	BGT	Thu, Oct 24, 2019	12.44	12.45	12.42	12.45
3815	NYSE	BGT	Wed, Oct 23, 2019	12.44	12.45	12.42	12.44
3814	NYSE	BGT	Tue, Oct 22, 2019	12.43	12.47	12.40	12.43
3813	NYSE	BGT	Mon, Oct 21, 2019	12.35	12.44	12.33	12.40
3812	NYSE	BGT	Fri, Oct 18, 2019	12.29	12.35	12.26	12.30
3811	NYSE	BGT	Thu, Oct 17, 2019	12.27	12.35	12.25	12.28
3810	NYSE	BGT	Wed, Oct 16, 2019	12.23	12.27	12.20	12.27
3809	NYSE	BGT	Tue, Oct 15, 2019	12.20	12.27	12.19	12.23
3808	NYSE	BGT	Mon, Oct 14, 2019	12.19	12.21	12.16	12.21
3807	NYSE	BGT	Fri, Oct 11, 2019	12.22	12.24	12.16	12.19
3806	NYSE	BGT	Thu, Oct 10, 2019	12.28	12.29	12.24	12.19
3805	NYSE	BGT	Wed, Oct 9, 2019	12.29	12.31	12.24	12.26
3804	NYSE	BGT	Tue, Oct 8, 2019	12.23	12.28	12.17	12.26
3803	NYSE	BGT	Mon, Oct 7, 2019	12.22	12.24	12.18	12.24
3802	NYSE	BGT	Fri, Oct 4, 2019	12.29	12.30	12.22	12.23
3801	NYSE	BGT	Thu, Oct 3, 2019	12.25	12.30	12.23	12.29
3800	NYSE	BGT	Wed, Oct 2, 2019	12.30	12.30	12.24	12.26
3799	NYSE	BGT	Tue, Oct 1, 2019	12.28	12.35	12.27	12.29
3798	NYSE	BGT	Mon, Sep 30, 2019	12.30	12.33	12.27	12.27
3797	NYSE	BGT	Fri, Sep 27, 2019	12.31	12.33	12.25	12.29
3796	NYSE	BGT	Thu, Sep 26, 2019	12.33	12.34	12.30	12.31
3795	NYSE	BGT	Wed, Sep 25, 2019	12.33	12.35	12.29	12.33
3794	NYSE	BGT	Tue, Sep 24, 2019	12.33	12.36	12.30	12.33
3793	NYSE	BGT	Mon, Sep 23, 2019	12.25	12.31	12.23	12.30
3792	NYSE	BGT	Fri, Sep 20, 2019	12.25	12.28	12.21	12.25
3791	NYSE	BGT	Thu, Sep 19, 2019	12.26	12.27	12.22	12.23
3790	NYSE	BGT	Wed, Sep 18, 2019	12.26	12.27	12.21	12.25
3789	NYSE	BGT	Tue, Sep 17, 2019	12.26	12.27	12.21	12.25
3788	NYSE	BGT	Mon, Sep 16, 2019	12.23	12.27	12.20	12.26
3787	NYSE	BGT	Fri, Sep 13, 2019	12.25	12.28	12.22	12.24
3786	NYSE	BGT	Thu, Sep 12, 2019	12.28	12.33	12.27	12.24
3785	NYSE	BGT	Wed, Sep 11, 2019	12.28	12.31	12.25	12.29
3784	NYSE	BGT	Tue, Sep 10, 2019	12.24	12.26	12.19	12.26
3783	NYSE	BGT	Mon, Sep 9, 2019	12.25	12.25	12.18	12.24
3782	NYSE	BGT	Fri, Sep 6, 2019	12.21	12.23	12.15	12.22
3781	NYSE	BGT	Thu, Sep 5, 2019	12.20	12.21	12.17	12.20
3780	NYSE	BGT	Wed, Sep 4, 2019	12.14	12.18	12.13	12.17
3779	NYSE	BGT	Tue, Sep 3, 2019	12.13	12.14	12.08	12.12
3778	NYSE	BGT	Fri, Aug 30, 2019	12.16	12.16	12.08	12.14
3777	NYSE	BGT	Thu, Aug 29, 2019	12.15	12.16	12.10	12.11
3776	NYSE	BGT	Wed, Aug 28, 2019	12.19	12.22	12.10	12.11
3775	NYSE	BGT	Tue, Aug 27, 2019	12.23	12.23	12.16	12.18
3774	NYSE	BGT	Mon, Aug 26, 2019	12.27	12.30	12.17	12.19
3773	NYSE	BGT	Fri, Aug 23, 2019	12.31	12.37	12.25	12.26
3772	NYSE	BGT	Thu, Aug 22, 2019	12.32	12.33	12.26	12.29
3771	NYSE	BGT	Wed, Aug 21, 2019	12.31	12.34	12.29	12.34
3770	NYSE	BGT	Tue, Aug 20, 2019	12.28	12.32	12.25	12.28
3769	NYSE	BGT	Mon, Aug 19, 2019	12.28	12.29	12.23	12.27
3768	NYSE	BGT	Fri, Aug 16, 2019	12.26	12.26	12.21	12.22
3767	NYSE	BGT	Thu, Aug 15, 2019	12.25	12.25	12.18	12.20
3766	NYSE	BGT	Wed, Aug 14, 2019	12.28	12.33	12.20	12.23
3765	NYSE	BGT	Tue, Aug 13, 2019	12.34	12.41	12.34	12.31
3764	NYSE	BGT	Mon, Aug 12, 2019	12.37	12.41	12.34	12.38
3763	NYSE	BGT	Fri, Aug 9, 2019	12.43	12.43	12.35	12.40
3762	NYSE	BGT	Thu, Aug 8, 2019	12.46	12.46	12.35	12.42
3761	NYSE	BGT	Wed, Aug 7, 2019	12.39	12.45	12.38	12.45
3760	NYSE	BGT	Tue, Aug 6, 2019	12.44	12.46	12.38	12.43
3759	NYSE	BGT	Mon, Aug 5, 2019	12.49	12.49	12.34	12.44
3758	NYSE	BGT	Fri, Aug 2, 2019	12.52	12.56	12.49	12.51
3757	NYSE	BGT	Thu, Aug 1, 2019	12.55	12.58	12.52	12.53
3756	NYSE	BGT	Wed, Jul 31, 2019	12.53	12.60	12.50	12.54
3755	NYSE	BGT	Tue, Jul 30, 2019	12.45	12.52	12.45	12.51
3754	NYSE	BGT	Mon, Jul 29, 2019	12.43	12.52	12.41	12.48
3753	NYSE	BGT	Fri, Jul 26, 2019	12.45	12.48	12.43	12.43
3752	NYSE	BGT	Thu, Jul 25, 2019	12.50	12.50	12.45	12.47
3751	NYSE	BGT	Wed, Jul 24, 2019	12.45	12.50	12.45	12.49
3750	NYSE	BGT	Tue, Jul 23, 2019	12.40	12.49	12.40	12.45
3749	NYSE	BGT	Mon, Jul 22, 2019	12.45	12.48	12.39	12.40
3748	NYSE	BGT	Fri, Jul 19, 2019	12.44	12.49	12.42	12.44
3747	NYSE	BGT	Thu, Jul 18, 2019	12.46	12.49	12.40	12.45
3746	NYSE	BGT	Wed, Jul 17, 2019	12.48	12.49	12.45	12.47
3745	NYSE	BGT	Tue, Jul 16, 2019	12.46	12.51	12.45	12.50
3744	NYSE	BGT	Mon, Jul 15, 2019	12.43	12.49	12.43	12.47
3743	NYSE	BGT	Fri, Jul 12, 2019	12.42	12.46	12.36	12.44
3742	NYSE	BGT	Thu, Jul 11, 2019	12.50	12.54	12.46	12.42
3741	NYSE	BGT	Wed, Jul 10, 2019	12.46	12.50	12.39	12.50
3740	NYSE	BGT	Tue, Jul 9, 2019	12.42	12.45	12.38	12.43
3739	NYSE	BGT	Mon, Jul 8, 2019	12.40	12.46	12.40	12.40
3738	NYSE	BGT	Fri, Jul 5, 2019	12.43	12.43	12.35	12.39
3737	NYSE	BGT	Wed, Jul 3, 2019	12.47	12.48	12.39	12.45
3736	NYSE	BGT	Tue, Jul 2, 2019	12.40	12.47	12.39	12.44
3735	NYSE	BGT	Mon, Jul 1, 2019	12.47	12.47	12.39	12.41
3734	NYSE	BGT	Fri, Jun 28, 2019	12.37	12.42	12.33	12.42
3733	NYSE	BGT	Thu, Jun 27, 2019	12.37	12.38	12.34	12.34
3732	NYSE	BGT	Wed, Jun 26, 2019	12.28	12.37	12.28	12.36
3731	NYSE	BGT	Tue, Jun 25, 2019	12.31	12.35	12.27	12.28
3730	NYSE	BGT	Mon, Jun 24, 2019	12.26	12.36	12.26	12.30
3729	NYSE	BGT	Fri, Jun 21, 2019	12.27	12.29	12.24	12.24
3728	NYSE	BGT	Thu, Jun 20, 2019	12.32	12.38	12.27	12.27
3727	NYSE	BGT	Wed, Jun 19, 2019	12.33	12.33	12.28	12.30
3726	NYSE	BGT	Tue, Jun 18, 2019	12.37	12.40	12.32	12.33
3725	NYSE	BGT	Mon, Jun 17, 2019	12.38	12.42	12.31	12.35
3724	NYSE	BGT	Fri, Jun 14, 2019	12.38	12.43	12.34	12.37
3723	NYSE	BGT	Thu, Jun 13, 2019	12.38	12.44	12.34	12.37
3722	NYSE	BGT	Wed, Jun 12, 2019	12.40	12.47	12.38	12.38
3721	NYSE	BGT	Tue, Jun 11, 2019	12.37	12.44	12.36	12.42
3720	NYSE	BGT	Mon, Jun 10, 2019	12.34	12.38	12.28	12.32
3719	NYSE	BGT	Fri, Jun 7, 2019	12.34	12.40	12.30	12.31
3718	NYSE	BGT	Thu, Jun 6, 2019	12.31	12.33	12.26	12.33
3717	NYSE	BGT	Wed, Jun 5, 2019	12.36	12.36	12.30	12.32
3716	NYSE	BGT	Tue, Jun 4, 2019	12.27	12.34	12.25	12.32
3715	NYSE	BGT	Mon, Jun 3, 2019	12.24	12.32	12.23	12.23
3714	NYSE	BGT	Fri, May 31, 2019	12.33	12.38	12.25	12.26
3713	NYSE	BGT	Thu, May 30, 2019	12.43	12.45	12.34	12.40
3712	NYSE	BGT	Wed, May 29, 2019	12.40	12.44	12.35	12.37
3711	NYSE	BGT	Tue, May 28, 2019	12.47	12.51	12.42	12.45
3710	NYSE	BGT	Fri, May 24, 2019	12.48	12.49	12.41	12.46
3709	NYSE	BGT	Thu, May 23, 2019	12.46	12.48	12.40	12.44
3708	NYSE	BGT	Wed, May 22, 2019	12.51	12.54	12.46	12.46
3707	NYSE	BGT	Tue, May 21, 2019	12.57	12.57	12.49	12.55
3706	NYSE	BGT	Mon, May 20, 2019	12.52	12.54	12.49	12.53
3705	NYSE	BGT	Fri, May 17, 2019	12.51	12.54	12.49	12.51
3704	NYSE	BGT	Thu, May 16, 2019	12.48	12.53	12.48	12.50
3703	NYSE	BGT	Wed, May 15, 2019	12.50	12.50	12.41	12.49
3702	NYSE	BGT	Tue, May 14, 2019	12.45	12.50	12.40	12.48
3701	NYSE	BGT	Mon, May 13, 2019	12.57	12.57	12.49	12.45
3700	NYSE	BGT	Fri, May 10, 2019	12.56	12.62	12.54	12.62
3699	NYSE	BGT	Thu, May 9, 2019	12.58	12.58	12.52	12.56
3698	NYSE	BGT	Wed, May 8, 2019	12.60	12.63	12.57	12.58
3697	NYSE	BGT	Tue, May 7, 2019	12.68	12.71	12.59	12.59
3696	NYSE	BGT	Mon, May 6, 2019	12.65	12.72	12.65	12.70
3695	NYSE	BGT	Fri, May 3, 2019	12.72	12.75	12.70	12.75
3694	NYSE	BGT	Thu, May 2, 2019	12.67	12.72	12.65	12.68
3693	NYSE	BGT	Wed, May 1, 2019	12.63	12.69	12.61	12.67
3692	NYSE	BGT	Tue, Apr 30, 2019	12.63	12.64	12.56	12.61
3691	NYSE	BGT	Mon, Apr 29, 2019	12.56	12.61	12.56	12.60
3690	NYSE	BGT	Fri, Apr 26, 2019	12.58	12.63	12.54	12.56
3689	NYSE	BGT	Thu, Apr 25, 2019	12.58	12.59	12.56	12.58
3688	NYSE	BGT	Wed, Apr 24, 2019	12.58	12.60	12.54	12.56
3687	NYSE	BGT	Tue, Apr 23, 2019	12.51	12.57	12.51	12.54
3686	NYSE	BGT	Mon, Apr 22, 2019	12.50	12.52	12.49	12.50
3685	NYSE	BGT	Thu, Apr 18, 2019	12.49	12.53	12.49	12.50
3684	NYSE	BGT	Wed, Apr 17, 2019	12.50	12.52	12.49	12.49
3683	NYSE	BGT	Tue, Apr 16, 2019	12.48	12.52	12.48	12.50
3682	NYSE	BGT	Mon, Apr 15, 2019	12.46	12.51	12.46	12.47
3681	NYSE	BGT	Fri, Apr 12, 2019	12.47	12.49	12.44	12.47
3680	NYSE	BGT	Thu, Apr 11, 2019	12.50	12.53	12.47	12.47
3679	NYSE	BGT	Wed, Apr 10, 2019	12.44	12.49	12.44	12.49
3678	NYSE	BGT	Tue, Apr 9, 2019	12.42	12.43	12.37	12.41
3677	NYSE	BGT	Mon, Apr 8, 2019	12.38	12.42	12.36	12.42
3676	NYSE	BGT	Fri, Apr 5, 2019	12.35	12.41	12.32	12.38
3675	NYSE	BGT	Thu, Apr 4, 2019	12.27	12.35	12.27	12.35
3674	NYSE	BGT	Wed, Apr 3, 2019	12.33	12.37	12.17	12.27
3673	NYSE	BGT	Tue, Apr 2, 2019	12.27	12.33	12.25	12.31
3672	NYSE	BGT	Mon, Apr 1, 2019	12.21	12.29	12.21	12.26
3671	NYSE	BGT	Fri, Mar 29, 2019	12.25	12.28	12.18	12.21
3670	NYSE	BGT	Thu, Mar 28, 2019	12.26	12.26	12.22	12.25
3669	NYSE	BGT	Wed, Mar 27, 2019	12.27	12.30	12.26	12.26
3668	NYSE	BGT	Tue, Mar 26, 2019	12.28	12.33	12.28	12.28
3667	NYSE	BGT	Mon, Mar 25, 2019	12.27	12.28	12.21	12.27
3666	NYSE	BGT	Fri, Mar 22, 2019	12.36	12.38	12.27	12.27
3665	NYSE	BGT	Thu, Mar 21, 2019	12.45	12.48	12.35	12.41
3664	NYSE	BGT	Wed, Mar 20, 2019	12.50	12.50	12.44	12.45
3663	NYSE	BGT	Tue, Mar 19, 2019	12.51	12.54	12.49	12.53
3662	NYSE	BGT	Mon, Mar 18, 2019	12.50	12.51	12.47	12.50
3661	NYSE	BGT	Fri, Mar 15, 2019	12.46	12.50	12.46	12.47
3660	NYSE	BGT	Thu, Mar 14, 2019	12.45	12.46	12.43	12.46
3659	NYSE	BGT	Wed, Mar 13, 2019	12.47	12.51	12.45	12.44
3658	NYSE	BGT	Tue, Mar 12, 2019	12.47	12.49	12.45	12.49
3657	NYSE	BGT	Mon, Mar 11, 2019	12.45	12.50	12.43	12.45
3656	NYSE	BGT	Fri, Mar 8, 2019	12.45	12.47	12.40	12.47
3655	NYSE	BGT	Thu, Mar 7, 2019	12.48	12.50	12.42	12.47
3654	NYSE	BGT	Wed, Mar 6, 2019	12.50	12.50	12.44	12.47
3653	NYSE	BGT	Tue, Mar 5, 2019	12.44	12.49	12.40	12.49
3652	NYSE	BGT	Mon, Mar 4, 2019	12.44	12.48	12.34	12.43
3651	NYSE	BGT	Fri, Mar 1, 2019	12.48	12.50	12.40	12.45
3650	NYSE	BGT	Thu, Feb 28, 2019	12.41	12.46	12.38	12.46
3649	NYSE	BGT	Wed, Feb 27, 2019	12.46	12.46	12.38	12.44
3648	NYSE	BGT	Tue, Feb 26, 2019	12.50	12.53	12.38	12.47
3647	NYSE	BGT	Mon, Feb 25, 2019	12.55	12.56	12.39	12.50
3646	NYSE	BGT	Fri, Feb 22, 2019	12.28	12.53	12.28	12.51
3645	NYSE	BGT	Thu, Feb 21, 2019	12.25	12.26	12.20	12.26
3644	NYSE	BGT	Wed, Feb 20, 2019	12.22	12.25	12.20	12.25
3643	NYSE	BGT	Tue, Feb 19, 2019	12.16	12.23	12.16	12.22
3642	NYSE	BGT	Fri, Feb 15, 2019	12.12	12.19	12.12	12.15
3641	NYSE	BGT	Thu, Feb 14, 2019	12.10	12.13	12.07	12.12
3640	NYSE	BGT	Wed, Feb 13, 2019	12.13	12.17	12.10	12.07
3639	NYSE	BGT	Tue, Feb 12, 2019	12.11	12.14	12.10	12.10
3638	NYSE	BGT	Mon, Feb 11, 2019	12.09	12.14	12.07	12.08
3637	NYSE	BGT	Fri, Feb 8, 2019	12.17	12.20	12.05	12.07
3636	NYSE	BGT	Thu, Feb 7, 2019	12.24	12.24	12.17	12.20
3635	NYSE	BGT	Wed, Feb 6, 2019	12.16	12.26	12.16	12.22
3634	NYSE	BGT	Tue, Feb 5, 2019	12.23	12.26	12.17	12.17
3633	NYSE	BGT	Mon, Feb 4, 2019	12.25	12.25	12.21	12.24
3632	NYSE	BGT	Fri, Feb 1, 2019	12.20	12.23	12.18	12.22
3631	NYSE	BGT	Thu, Jan 31, 2019	12.14	12.20	12.14	12.18
3630	NYSE	BGT	Wed, Jan 30, 2019	12.13	12.16	12.11	12.14
3629	NYSE	BGT	Tue, Jan 29, 2019	12.12	12.13	12.08	12.13
3628	NYSE	BGT	Mon, Jan 28, 2019	12.09	12.13	12.06	12.13
3627	NYSE	BGT	Fri, Jan 25, 2019	11.98	12.11	11.95	12.10
3626	NYSE	BGT	Thu, Jan 24, 2019	11.98	11.98	11.94	11.98
3625	NYSE	BGT	Wed, Jan 23, 2019	11.93	11.98	11.93	11.96
3624	NYSE	BGT	Tue, Jan 22, 2019	11.99	12.01	11.91	11.91
3623	NYSE	BGT	Fri, Jan 18, 2019	12.03	12.07	11.97	11.99
3622	NYSE	BGT	Thu, Jan 17, 2019	12.00	12.03	11.99	12.03
3621	NYSE	BGT	Wed, Jan 16, 2019	12.04	12.05	12.00	12.00
3620	NYSE	BGT	Tue, Jan 15, 2019	12.03	12.04	11.99	12.00
3619	NYSE	BGT	Mon, Jan 14, 2019	11.97	12.01	11.93	11.99
3618	NYSE	BGT	Fri, Jan 11, 2019	12.05	12.15	11.98	11.99
3617	NYSE	BGT	Thu, Jan 10, 2019	12.14	12.14	12.04	12.10
3616	NYSE	BGT	Wed, Jan 9, 2019	12.13	12.17	12.10	12.13
3615	NYSE	BGT	Tue, Jan 8, 2019	12.05	12.14	12.05	12.09
3614	NYSE	BGT	Mon, Jan 7, 2019	11.83	12.06	11.83	12.01
3613	NYSE	BGT	Fri, Jan 4, 2019	11.65	11.90	11.65	11.80
3612	NYSE	BGT	Thu, Jan 3, 2019	11.66	11.74	11.56	11.64
3611	NYSE	BGT	Wed, Jan 2, 2019	11.46	11.76	11.46	11.73
3610	NYSE	BGT	Mon, Dec 31, 2018	11.52	11.61	11.49	11.55
3609	NYSE	BGT	Fri, Dec 28, 2018	11.39	11.60	11.37	11.53
3608	NYSE	BGT	Thu, Dec 27, 2018	11.52	11.59	11.45	11.39
3607	NYSE	BGT	Wed, Dec 26, 2018	11.52	11.70	11.46	11.63
3606	NYSE	BGT	Mon, Dec 24, 2018	11.38	11.47	11.26	11.45
3605	NYSE	BGT	Fri, Dec 21, 2018	11.36	11.49	11.28	11.38
3604	NYSE	BGT	Thu, Dec 20, 2018	11.63	11.65	11.40	11.40
3603	NYSE	BGT	Wed, Dec 19, 2018	11.63	11.78	11.60	11.68
3602	NYSE	BGT	Tue, Dec 18, 2018	11.93	11.95	11.57	11.66
3601	NYSE	BGT	Mon, Dec 17, 2018	11.97	12.02	11.85	11.95
3600	NYSE	BGT	Fri, Dec 14, 2018	12.04	12.07	11.95	11.99
3599	NYSE	BGT	Thu, Dec 13, 2018	12.21	12.21	12.10	12.12
3598	NYSE	BGT	Wed, Dec 12, 2018	12.20	12.22	12.15	12.19
3597	NYSE	BGT	Tue, Dec 11, 2018	12.25	12.27	12.13	12.14
3596	NYSE	BGT	Mon, Dec 10, 2018	12.23	12.30	12.20	12.24
3595	NYSE	BGT	Fri, Dec 7, 2018	12.28	12.33	12.15	12.23
3594	NYSE	BGT	Thu, Dec 6, 2018	12.29	12.36	12.21	12.29
3593	NYSE	BGT	Tue, Dec 4, 2018	12.34	12.44	12.27	12.42
3592	NYSE	BGT	Mon, Dec 3, 2018	12.30	12.37	12.26	12.29
3591	NYSE	BGT	Fri, Nov 30, 2018	12.30	12.30	12.20	12.25
3590	NYSE	BGT	Thu, Nov 29, 2018	12.36	12.36	12.26	12.29
3589	NYSE	BGT	Wed, Nov 28, 2018	12.33	12.36	12.24	12.34
3588	NYSE	BGT	Tue, Nov 27, 2018	12.38	12.40	12.29	12.33
3587	NYSE	BGT	Mon, Nov 26, 2018	12.45	12.49	12.38	12.41
3586	NYSE	BGT	Fri, Nov 23, 2018	12.43	12.47	12.40	12.44
3585	NYSE	BGT	Wed, Nov 21, 2018	12.47	12.47	12.38	12.45
3584	NYSE	BGT	Tue, Nov 20, 2018	12.52	12.55	12.36	12.44
3583	NYSE	BGT	Mon, Nov 19, 2018	12.70	12.70	12.52	12.58
3582	NYSE	BGT	Fri, Nov 16, 2018	12.79	12.79	12.66	12.67
3581	NYSE	BGT	Thu, Nov 15, 2018	12.74	12.79	12.72	12.79
3580	NYSE	BGT	Wed, Nov 14, 2018	12.78	12.79	12.69	12.71
3579	NYSE	BGT	Tue, Nov 13, 2018	12.79	12.85	12.78	12.74
3578	NYSE	BGT	Mon, Nov 12, 2018	12.71	12.81	12.71	12.75
3577	NYSE	BGT	Fri, Nov 9, 2018	12.80	12.82	12.70	12.70
3576	NYSE	BGT	Thu, Nov 8, 2018	12.82	12.84	12.77	12.81
3575	NYSE	BGT	Wed, Nov 7, 2018	12.80	12.87	12.76	12.84
3574	NYSE	BGT	Tue, Nov 6, 2018	12.74	12.82	12.72	12.75
3573	NYSE	BGT	Mon, Nov 5, 2018	12.75	12.83	12.72	12.74
3572	NYSE	BGT	Fri, Nov 2, 2018	12.80	12.83	12.72	12.75
3571	NYSE	BGT	Thu, Nov 1, 2018	12.70	12.82	12.68	12.76
3570	NYSE	BGT	Wed, Oct 31, 2018	12.72	12.75	12.72	12.72
3569	NYSE	BGT	Tue, Oct 30, 2018	12.79	12.79	12.72	12.72
3568	NYSE	BGT	Mon, Oct 29, 2018	12.80	12.84	12.77	12.81
3567	NYSE	BGT	Fri, Oct 26, 2018	12.77	12.80	12.72	12.77
3566	NYSE	BGT	Thu, Oct 25, 2018	12.86	12.88	12.77	12.77
3565	NYSE	BGT	Wed, Oct 24, 2018	12.93	12.94	12.80	12.91
3564	NYSE	BGT	Tue, Oct 23, 2018	12.90	12.90	12.85	12.90
3563	NYSE	BGT	Mon, Oct 22, 2018	12.98	12.98	12.92	12.93
3562	NYSE	BGT	Fri, Oct 19, 2018	12.93	12.95	12.89	12.94
3561	NYSE	BGT	Thu, Oct 18, 2018	12.93	12.99	12.93	12.93
3560	NYSE	BGT	Wed, Oct 17, 2018	12.95	13.00	12.91	12.95
3559	NYSE	BGT	Tue, Oct 16, 2018	12.86	13.00	12.84	12.94
3558	NYSE	BGT	Mon, Oct 15, 2018	12.80	12.86	12.80	12.83
3557	NYSE	BGT	Fri, Oct 12, 2018	12.91	12.98	12.76	12.79
3556	NYSE	BGT	Thu, Oct 11, 2018	12.93	13.02	12.91	12.87
3555	NYSE	BGT	Wed, Oct 10, 2018	13.00	13.04	12.96	12.96
3554	NYSE	BGT	Tue, Oct 9, 2018	13.03	13.17	13.00	13.00
3553	NYSE	BGT	Mon, Oct 8, 2018	13.06	13.13	13.05	13.05
3552	NYSE	BGT	Fri, Oct 5, 2018	13.18	13.19	13.09	13.09
3551	NYSE	BGT	Thu, Oct 4, 2018	13.20	13.22	13.13	13.15
3550	NYSE	BGT	Wed, Oct 3, 2018	13.22	13.24	13.19	13.21
3549	NYSE	BGT	Tue, Oct 2, 2018	13.22	13.24	13.19	13.21
3548	NYSE	BGT	Mon, Oct 1, 2018	13.19	13.23	13.18	13.21
3547	NYSE	BGT	Fri, Sep 28, 2018	13.19	13.20	13.15	13.20
3546	NYSE	BGT	Thu, Sep 27, 2018	13.14	13.20	13.14	13.19
3545	NYSE	BGT	Wed, Sep 26, 2018	13.14	13.17	13.13	13.13
3544	NYSE	BGT	Tue, Sep 25, 2018	13.14	13.16	13.12	13.14
3543	NYSE	BGT	Mon, Sep 24, 2018	13.16	13.16	13.13	13.13
3542	NYSE	BGT	Fri, Sep 21, 2018	13.15	13.18	13.13	13.15
3541	NYSE	BGT	Thu, Sep 20, 2018	13.15	13.18	13.13	13.13
3540	NYSE	BGT	Wed, Sep 19, 2018	13.15	13.16	13.12	13.13
3539	NYSE	BGT	Tue, Sep 18, 2018	13.14	13.15	13.11	13.14
3538	NYSE	BGT	Mon, Sep 17, 2018	13.15	13.17	13.09	13.12
3537	NYSE	BGT	Fri, Sep 14, 2018	13.12	13.17	13.11	13.17
3536	NYSE	BGT	Thu, Sep 13, 2018	13.16	13.18	13.12	13.12
3535	NYSE	BGT	Wed, Sep 12, 2018	13.18	13.24	13.17	13.13
3534	NYSE	BGT	Tue, Sep 11, 2018	13.17	13.19	13.16	13.16
3533	NYSE	BGT	Mon, Sep 10, 2018	13.16	13.23	13.15	13.18
3532	NYSE	BGT	Fri, Sep 7, 2018	13.16	13.22	13.14	13.15
3531	NYSE	BGT	Thu, Sep 6, 2018	13.11	13.19	13.11	13.17
3530	NYSE	BGT	Wed, Sep 5, 2018	13.18	13.21	13.10	13.10
3529	NYSE	BGT	Tue, Sep 4, 2018	13.17	13.19	13.13	13.18
3528	NYSE	BGT	Fri, Aug 31, 2018	13.20	13.21	13.15	13.16
3527	NYSE	BGT	Thu, Aug 30, 2018	13.22	13.22	13.16	13.19
3526	NYSE	BGT	Wed, Aug 29, 2018	13.19	13.24	13.18	13.20
3525	NYSE	BGT	Tue, Aug 28, 2018	13.18	13.23	13.14	13.20
3524	NYSE	BGT	Mon, Aug 27, 2018	13.17	13.21	13.13	13.16
3523	NYSE	BGT	Fri, Aug 24, 2018	13.21	13.24	13.16	13.17
3522	NYSE	BGT	Thu, Aug 23, 2018	13.20	13.21	13.17	13.17
3521	NYSE	BGT	Wed, Aug 22, 2018	13.20	13.27	13.17	13.21
3520	NYSE	BGT	Tue, Aug 21, 2018	13.24	13.26	13.21	13.21
3519	NYSE	BGT	Mon, Aug 20, 2018	13.23	13.27	13.22	13.24
3518	NYSE	BGT	Fri, Aug 17, 2018	13.24	13.26	13.21	13.22
3517	NYSE	BGT	Thu, Aug 16, 2018	13.20	13.25	13.19	13.24
3516	NYSE	BGT	Wed, Aug 15, 2018	13.13	13.18	13.12	13.18
3515	NYSE	BGT	Tue, Aug 14, 2018	13.08	13.16	13.08	13.15
3514	NYSE	BGT	Mon, Aug 13, 2018	13.15	13.18	13.13	13.08
3513	NYSE	BGT	Fri, Aug 10, 2018	13.15	13.15	13.10	13.13
3512	NYSE	BGT	Thu, Aug 9, 2018	13.21	13.21	13.15	13.15
3511	NYSE	BGT	Wed, Aug 8, 2018	13.21	13.25	13.18	13.19
3510	NYSE	BGT	Tue, Aug 7, 2018	13.27	13.31	13.19	13.21
3509	NYSE	BGT	Mon, Aug 6, 2018	13.28	13.31	13.26	13.28
3508	NYSE	BGT	Fri, Aug 3, 2018	13.22	13.27	13.20	13.27
3507	NYSE	BGT	Thu, Aug 2, 2018	13.14	13.20	13.12	13.19
3506	NYSE	BGT	Wed, Aug 1, 2018	13.23	13.24	13.14	13.18
3505	NYSE	BGT	Tue, Jul 31, 2018	13.23	13.28	13.20	13.23
3504	NYSE	BGT	Mon, Jul 30, 2018	13.25	13.25	13.19	13.21
3503	NYSE	BGT	Fri, Jul 27, 2018	13.28	13.28	13.23	13.24
3502	NYSE	BGT	Thu, Jul 26, 2018	13.16	13.27	13.16	13.27
3501	NYSE	BGT	Wed, Jul 25, 2018	13.22	13.22	13.14	13.14
3500	NYSE	BGT	Tue, Jul 24, 2018	13.18	13.22	13.17	13.20
3499	NYSE	BGT	Mon, Jul 23, 2018	13.10	13.17	13.09	13.16
3498	NYSE	BGT	Fri, Jul 20, 2018	13.13	13.15	13.05	13.09
3497	NYSE	BGT	Thu, Jul 19, 2018	13.14	13.16	13.09	13.14
3496	NYSE	BGT	Wed, Jul 18, 2018	13.13	13.15	13.12	13.14
3495	NYSE	BGT	Tue, Jul 17, 2018	13.09	13.13	13.07	13.13
3494	NYSE	BGT	Mon, Jul 16, 2018	13.10	13.10	13.05	13.06
3493	NYSE	BGT	Fri, Jul 13, 2018	13.15	13.15	13.07	13.11
3492	NYSE	BGT	Thu, Jul 12, 2018	13.21	13.22	13.16	13.13
3491	NYSE	BGT	Wed, Jul 11, 2018	13.21	13.26	13.20	13.21
3490	NYSE	BGT	Tue, Jul 10, 2018	13.18	13.22	13.18	13.21
3489	NYSE	BGT	Mon, Jul 9, 2018	13.16	13.20	13.15	13.19
3488	NYSE	BGT	Fri, Jul 6, 2018	13.10	13.17	13.10	13.16
3487	NYSE	BGT	Thu, Jul 5, 2018	13.08	13.11	13.08	13.10
3486	NYSE	BGT	Tue, Jul 3, 2018	13.04	13.10	13.04	13.05
3485	NYSE	BGT	Mon, Jul 2, 2018	13.08	13.10	13.02	13.03
3484	NYSE	BGT	Fri, Jun 29, 2018	13.09	13.09	13.04	13.07
3483	NYSE	BGT	Thu, Jun 28, 2018	13.08	13.11	13.05	13.06
3482	NYSE	BGT	Wed, Jun 27, 2018	13.13	13.14	13.06	13.07
3481	NYSE	BGT	Tue, Jun 26, 2018	13.08	13.13	13.08	13.10
3480	NYSE	BGT	Mon, Jun 25, 2018	13.14	13.18	13.06	13.09
3479	NYSE	BGT	Fri, Jun 22, 2018	13.12	13.19	13.12	13.13
3478	NYSE	BGT	Thu, Jun 21, 2018	13.15	13.18	13.09	13.11
3477	NYSE	BGT	Wed, Jun 20, 2018	13.19	13.19	13.13	13.18
3476	NYSE	BGT	Tue, Jun 19, 2018	13.16	13.19	13.08	13.17
3475	NYSE	BGT	Mon, Jun 18, 2018	13.27	13.27	13.16	13.17
3474	NYSE	BGT	Fri, Jun 15, 2018	13.19	13.27	13.17	13.27
3473	NYSE	BGT	Thu, Jun 14, 2018	13.33	13.33	13.17	13.18
3472	NYSE	BGT	Wed, Jun 13, 2018	13.38	13.39	13.32	13.29
3471	NYSE	BGT	Tue, Jun 12, 2018	13.37	13.39	13.34	13.36
3470	NYSE	BGT	Mon, Jun 11, 2018	13.43	13.43	13.36	13.36
3469	NYSE	BGT	Fri, Jun 8, 2018	13.40	13.46	13.40	13.40
3468	NYSE	BGT	Thu, Jun 7, 2018	13.41	13.47	13.38	13.42
3467	NYSE	BGT	Wed, Jun 6, 2018	13.36	13.42	13.35	13.41
3466	NYSE	BGT	Tue, Jun 5, 2018	13.41	13.49	13.36	13.36
3465	NYSE	BGT	Mon, Jun 4, 2018	13.47	13.54	13.42	13.42
3464	NYSE	BGT	Fri, Jun 1, 2018	13.45	13.52	13.45	13.47
3463	NYSE	BGT	Thu, May 31, 2018	13.48	13.49	13.45	13.48
3462	NYSE	BGT	Wed, May 30, 2018	13.40	13.48	13.40	13.46
3461	NYSE	BGT	Tue, May 29, 2018	13.41	13.45	13.37	13.40
3460	NYSE	BGT	Fri, May 25, 2018	13.47	13.49	13.43	13.45
3459	NYSE	BGT	Thu, May 24, 2018	13.48	13.50	13.45	13.47
3458	NYSE	BGT	Wed, May 23, 2018	13.49	13.52	13.44	13.48
3457	NYSE	BGT	Tue, May 22, 2018	13.54	13.54	13.43	13.51
3456	NYSE	BGT	Mon, May 21, 2018	13.40	13.52	13.40	13.51
3455	NYSE	BGT	Fri, May 18, 2018	13.43	13.45	13.36	13.39
3454	NYSE	BGT	Thu, May 17, 2018	13.49	13.51	13.41	13.44
3453	NYSE	BGT	Wed, May 16, 2018	13.48	13.51	13.46	13.48
3452	NYSE	BGT	Tue, May 15, 2018	13.44	13.51	13.44	13.50
3451	NYSE	BGT	Mon, May 14, 2018	13.52	13.54	13.46	13.46
3450	NYSE	BGT	Fri, May 11, 2018	13.62	13.62	13.52	13.52
3449	NYSE	BGT	Thu, May 10, 2018	13.63	13.70	13.53	13.58
3448	NYSE	BGT	Wed, May 9, 2018	13.67	13.73	13.63	13.63
3447	NYSE	BGT	Tue, May 8, 2018	13.70	13.73	13.69	13.69
3446	NYSE	BGT	Mon, May 7, 2018	13.75	13.80	13.72	13.72
3445	NYSE	BGT	Fri, May 4, 2018	13.76	13.80	13.72	13.76
3444	NYSE	BGT	Thu, May 3, 2018	13.74	13.80	13.74	13.77
3443	NYSE	BGT	Wed, May 2, 2018	13.74	13.83	13.71	13.75
3442	NYSE	BGT	Tue, May 1, 2018	13.77	13.82	13.77	13.77
3441	NYSE	BGT	Mon, Apr 30, 2018	13.77	13.82	13.72	13.79
3440	NYSE	BGT	Fri, Apr 27, 2018	13.78	13.80	13.75	13.79
3439	NYSE	BGT	Thu, Apr 26, 2018	13.70	13.78	13.68	13.76
3438	NYSE	BGT	Wed, Apr 25, 2018	13.65	13.70	13.63	13.67
3437	NYSE	BGT	Tue, Apr 24, 2018	13.68	13.71	13.60	13.63
3436	NYSE	BGT	Mon, Apr 23, 2018	13.61	13.69	13.61	13.68
3435	NYSE	BGT	Fri, Apr 20, 2018	13.60	13.63	13.57	13.62
3434	NYSE	BGT	Thu, Apr 19, 2018	13.70	13.70	13.60	13.61
3433	NYSE	BGT	Wed, Apr 18, 2018	13.71	13.71	13.65	13.66
3432	NYSE	BGT	Tue, Apr 17, 2018	13.72	13.73	13.68	13.70
3431	NYSE	BGT	Mon, Apr 16, 2018	13.70	13.71	13.66	13.71
3430	NYSE	BGT	Fri, Apr 13, 2018	13.68	13.71	13.64	13.66
3429	NYSE	BGT	Thu, Apr 12, 2018	13.76	13.80	13.71	13.67
3428	NYSE	BGT	Wed, Apr 11, 2018	13.79	13.79	13.74	13.76
3427	NYSE	BGT	Tue, Apr 10, 2018	13.83	13.84	13.76	13.77
3426	NYSE	BGT	Mon, Apr 9, 2018	13.77	13.83	13.77	13.83
3425	NYSE	BGT	Fri, Apr 6, 2018	13.87	13.87	13.73	13.76
3424	NYSE	BGT	Thu, Apr 5, 2018	13.81	13.90	13.81	13.85
3423	NYSE	BGT	Wed, Apr 4, 2018	13.84	13.93	13.81	13.85
3422	NYSE	BGT	Tue, Apr 3, 2018	13.84	13.94	13.84	13.85
3421	NYSE	BGT	Mon, Apr 2, 2018	14.00	14.03	13.80	13.84
3420	NYSE	BGT	Thu, Mar 29, 2018	13.97	14.02	13.97	13.98
3419	NYSE	BGT	Wed, Mar 28, 2018	13.96	14.00	13.93	13.95
3418	NYSE	BGT	Tue, Mar 27, 2018	13.92	14.03	13.92	13.95
3417	NYSE	BGT	Mon, Mar 26, 2018	13.86	13.94	13.86	13.92
3416	NYSE	BGT	Fri, Mar 23, 2018	13.86	13.94	13.86	13.86
3415	NYSE	BGT	Thu, Mar 22, 2018	13.90	13.95	13.88	13.89
3414	NYSE	BGT	Wed, Mar 21, 2018	13.98	14.02	13.90	13.91
3413	NYSE	BGT	Tue, Mar 20, 2018	14.01	14.02	13.98	13.98
3412	NYSE	BGT	Mon, Mar 19, 2018	14.09	14.09	14.00	14.00
3411	NYSE	BGT	Fri, Mar 16, 2018	14.01	14.13	14.00	14.12
3410	NYSE	BGT	Thu, Mar 15, 2018	13.85	14.06	13.85	14.02
3409	NYSE	BGT	Wed, Mar 14, 2018	13.83	13.91	13.83	13.86
3408	NYSE	BGT	Tue, Mar 13, 2018	13.90	13.94	13.89	13.83
3407	NYSE	BGT	Mon, Mar 12, 2018	13.93	13.96	13.91	13.94
3406	NYSE	BGT	Fri, Mar 9, 2018	13.93	13.99	13.93	13.94
3405	NYSE	BGT	Thu, Mar 8, 2018	13.91	13.96	13.90	13.94
3404	NYSE	BGT	Wed, Mar 7, 2018	13.81	13.92	13.79	13.92
3403	NYSE	BGT	Tue, Mar 6, 2018	13.82	13.88	13.81	13.86
3402	NYSE	BGT	Mon, Mar 5, 2018	13.83	13.89	13.76	13.84
3401	NYSE	BGT	Fri, Mar 2, 2018	13.81	13.89	13.76	13.87
3400	NYSE	BGT	Thu, Mar 1, 2018	13.79	13.90	13.79	13.85
3399	NYSE	BGT	Wed, Feb 28, 2018	13.78	13.87	13.78	13.83
3398	NYSE	BGT	Tue, Feb 27, 2018	13.80	13.84	13.75	13.79
3397	NYSE	BGT	Mon, Feb 26, 2018	13.79	13.84	13.72	13.79
3396	NYSE	BGT	Fri, Feb 23, 2018	13.82	13.84	13.78	13.78
3395	NYSE	BGT	Thu, Feb 22, 2018	13.79	13.85	13.78	13.78
3394	NYSE	BGT	Wed, Feb 21, 2018	13.71	13.91	13.71	13.81
3393	NYSE	BGT	Tue, Feb 20, 2018	13.74	13.74	13.63	13.71
3392	NYSE	BGT	Fri, Feb 16, 2018	13.69	13.75	13.68	13.70
3391	NYSE	BGT	Thu, Feb 15, 2018	13.71	13.75	13.65	13.70
3390	NYSE	BGT	Wed, Feb 14, 2018	13.60	13.68	13.56	13.68
3389	NYSE	BGT	Tue, Feb 13, 2018	13.59	13.67	13.58	13.61
3388	NYSE	BGT	Mon, Feb 12, 2018	13.58	13.67	13.57	13.66
3387	NYSE	BGT	Fri, Feb 9, 2018	13.62	13.70	13.50	13.57
3386	NYSE	BGT	Thu, Feb 8, 2018	13.68	13.72	13.59	13.60
3385	NYSE	BGT	Wed, Feb 7, 2018	13.63	13.76	13.63	13.69
3384	NYSE	BGT	Tue, Feb 6, 2018	13.68	13.80	13.60	13.64
3383	NYSE	BGT	Mon, Feb 5, 2018	13.87	13.92	13.76	13.79
3382	NYSE	BGT	Fri, Feb 2, 2018	13.82	13.95	13.81	13.93
3381	NYSE	BGT	Thu, Feb 1, 2018	13.72	13.92	13.72	13.92
3380	NYSE	BGT	Wed, Jan 31, 2018	13.76	13.90	13.75	13.80
3379	NYSE	BGT	Tue, Jan 30, 2018	13.77	13.80	13.69	13.80
3378	NYSE	BGT	Mon, Jan 29, 2018	13.82	13.86	13.73	13.80
3377	NYSE	BGT	Fri, Jan 26, 2018	13.92	13.92	13.82	13.84
3376	NYSE	BGT	Thu, Jan 25, 2018	13.87	13.92	13.86	13.90
3375	NYSE	BGT	Wed, Jan 24, 2018	13.89	13.96	13.87	13.87
3374	NYSE	BGT	Tue, Jan 23, 2018	13.80	13.88	13.80	13.87
3373	NYSE	BGT	Mon, Jan 22, 2018	13.71	13.83	13.71	13.81
3372	NYSE	BGT	Fri, Jan 19, 2018	13.63	13.73	13.62	13.71
3371	NYSE	BGT	Thu, Jan 18, 2018	13.84	13.87	13.66	13.66
3370	NYSE	BGT	Wed, Jan 17, 2018	13.88	13.89	13.82	13.83
3369	NYSE	BGT	Tue, Jan 16, 2018	13.94	13.97	13.83	13.88
3368	NYSE	BGT	Fri, Jan 12, 2018	13.86	14.00	13.82	13.95
3367	NYSE	BGT	Thu, Jan 11, 2018	13.85	13.88	13.85	13.87
3366	NYSE	BGT	Wed, Jan 10, 2018	13.90	13.94	13.86	13.86
3365	NYSE	BGT	Tue, Jan 9, 2018	13.88	13.97	13.88	13.92
3364	NYSE	BGT	Mon, Jan 8, 2018	14.02	14.05	13.90	13.91
3363	NYSE	BGT	Fri, Jan 5, 2018	14.05	14.06	14.02	14.04
3362	NYSE	BGT	Thu, Jan 4, 2018	14.17	14.17	14.03	14.04
3361	NYSE	BGT	Wed, Jan 3, 2018	14.10	14.19	14.05	14.13
3360	NYSE	BGT	Tue, Jan 2, 2018	13.89	14.22	13.88	14.22
3359	NYSE	BGT	Fri, Dec 29, 2017	13.84	13.92	13.73	13.92
3358	NYSE	BGT	Thu, Dec 28, 2017	13.71	13.83	13.62	13.83
3357	NYSE	BGT	Wed, Dec 27, 2017	13.91	13.95	13.77	13.71
3356	NYSE	BGT	Tue, Dec 26, 2017	13.84	13.97	13.84	13.92
3355	NYSE	BGT	Fri, Dec 22, 2017	13.76	13.93	13.76	13.83
3354	NYSE	BGT	Thu, Dec 21, 2017	13.83	13.90	13.76	13.77
3353	NYSE	BGT	Wed, Dec 20, 2017	13.75	13.86	13.75	13.81
3352	NYSE	BGT	Tue, Dec 19, 2017	13.73	13.80	13.71	13.77
3351	NYSE	BGT	Mon, Dec 18, 2017	13.75	13.81	13.71	13.71
3350	NYSE	BGT	Fri, Dec 15, 2017	13.81	13.82	13.75	13.75
3349	NYSE	BGT	Thu, Dec 14, 2017	13.81	13.85	13.80	13.83
3348	NYSE	BGT	Wed, Dec 13, 2017	13.86	13.91	13.79	13.83
3347	NYSE	BGT	Tue, Dec 12, 2017	13.79	13.88	13.76	13.88
3346	NYSE	BGT	Mon, Dec 11, 2017	13.77	13.85	13.77	13.80
3345	NYSE	BGT	Fri, Dec 8, 2017	13.83	13.89	13.83	13.86
3344	NYSE	BGT	Thu, Dec 7, 2017	13.87	13.92	13.79	13.85
3343	NYSE	BGT	Wed, Dec 6, 2017	13.78	13.91	13.77	13.91
3342	NYSE	BGT	Tue, Dec 5, 2017	13.76	13.84	13.75	13.78
3341	NYSE	BGT	Mon, Dec 4, 2017	13.78	13.92	13.75	13.78
3340	NYSE	BGT	Fri, Dec 1, 2017	13.77	13.80	13.74	13.74
3339	NYSE	BGT	Thu, Nov 30, 2017	13.74	13.82	13.72	13.77
3338	NYSE	BGT	Wed, Nov 29, 2017	13.75	13.78	13.73	13.74
3337	NYSE	BGT	Tue, Nov 28, 2017	13.73	13.79	13.72	13.78
3336	NYSE	BGT	Mon, Nov 27, 2017	13.79	13.79	13.66	13.74
3335	NYSE	BGT	Fri, Nov 24, 2017	13.70	13.81	13.66	13.81
3334	NYSE	BGT	Wed, Nov 22, 2017	13.68	13.82	13.62	13.66
3333	NYSE	BGT	Tue, Nov 21, 2017	13.75	13.80	13.70	13.71
3332	NYSE	BGT	Mon, Nov 20, 2017	13.81	13.84	13.74	13.74
3331	NYSE	BGT	Fri, Nov 17, 2017	13.84	13.92	13.80	13.80
3330	NYSE	BGT	Thu, Nov 16, 2017	13.76	13.90	13.76	13.83
3329	NYSE	BGT	Wed, Nov 15, 2017	13.78	13.81	13.70	13.71
3328	NYSE	BGT	Tue, Nov 14, 2017	13.90	13.92	13.79	13.85
3327	NYSE	BGT	Mon, Nov 13, 2017	14.06	14.07	13.93	13.90
3326	NYSE	BGT	Fri, Nov 10, 2017	14.12	14.15	14.05	14.07
3325	NYSE	BGT	Thu, Nov 9, 2017	13.96	14.20	13.88	14.17
3324	NYSE	BGT	Wed, Nov 8, 2017	14.05	14.06	13.96	13.97
3323	NYSE	BGT	Tue, Nov 7, 2017	14.06	14.14	14.04	14.04
3322	NYSE	BGT	Mon, Nov 6, 2017	14.10	14.13	14.04	14.06
3321	NYSE	BGT	Fri, Nov 3, 2017	14.21	14.22	14.10	14.12
3320	NYSE	BGT	Thu, Nov 2, 2017	14.21	14.28	14.12	14.15
3319	NYSE	BGT	Wed, Nov 1, 2017	14.31	14.33	14.26	14.26
3318	NYSE	BGT	Tue, Oct 31, 2017	14.28	14.32	14.21	14.31
3317	NYSE	BGT	Mon, Oct 30, 2017	14.23	14.32	14.23	14.31
3316	NYSE	BGT	Fri, Oct 27, 2017	14.21	14.28	14.19	14.22
3315	NYSE	BGT	Thu, Oct 26, 2017	14.13	14.23	14.13	14.21
3314	NYSE	BGT	Wed, Oct 25, 2017	14.16	14.23	14.12	14.13
3313	NYSE	BGT	Tue, Oct 24, 2017	14.22	14.24	14.19	14.21
3312	NYSE	BGT	Mon, Oct 23, 2017	14.12	14.22	14.10	14.20
3311	NYSE	BGT	Fri, Oct 20, 2017	14.08	14.10	13.97	14.09
3310	NYSE	BGT	Thu, Oct 19, 2017	14.06	14.10	14.04	14.06
3309	NYSE	BGT	Wed, Oct 18, 2017	13.99	14.10	13.96	14.10
3308	NYSE	BGT	Tue, Oct 17, 2017	14.06	14.08	13.97	14.00
3307	NYSE	BGT	Mon, Oct 16, 2017	14.11	14.11	14.04	14.08
3306	NYSE	BGT	Fri, Oct 13, 2017	14.05	14.12	14.04	14.09
3305	NYSE	BGT	Thu, Oct 12, 2017	14.06	14.12	14.06	14.04
3304	NYSE	BGT	Wed, Oct 11, 2017	14.09	14.13	14.08	14.08
3303	NYSE	BGT	Tue, Oct 10, 2017	14.13	14.13	14.08	14.13
3302	NYSE	BGT	Mon, Oct 9, 2017	14.00	14.13	14.00	14.12
3301	NYSE	BGT	Fri, Oct 6, 2017	14.03	14.09	14.00	14.00
3300	NYSE	BGT	Thu, Oct 5, 2017	14.00	14.07	13.99	14.04
3299	NYSE	BGT	Wed, Oct 4, 2017	13.97	14.07	13.97	13.99
3298	NYSE	BGT	Tue, Oct 3, 2017	14.07	14.15	14.02	14.02
3297	NYSE	BGT	Mon, Oct 2, 2017	14.08	14.12	14.07	14.09
3296	NYSE	BGT	Fri, Sep 29, 2017	14.08	14.13	13.97	14.11
3295	NYSE	BGT	Thu, Sep 28, 2017	13.92	14.08	13.88	14.08
3294	NYSE	BGT	Wed, Sep 27, 2017	13.83	13.93	13.83	13.92
3293	NYSE	BGT	Tue, Sep 26, 2017	13.81	13.84	13.77	13.82
3292	NYSE	BGT	Mon, Sep 25, 2017	13.80	13.83	13.75	13.83
3291	NYSE	BGT	Fri, Sep 22, 2017	13.53	13.78	13.53	13.78
3290	NYSE	BGT	Thu, Sep 21, 2017	13.58	13.59	13.52	13.52
3289	NYSE	BGT	Wed, Sep 20, 2017	13.59	13.63	13.57	13.59
3288	NYSE	BGT	Tue, Sep 19, 2017	13.61	13.69	13.55	13.58
3287	NYSE	BGT	Mon, Sep 18, 2017	13.69	13.69	13.56	13.64
3286	NYSE	BGT	Fri, Sep 15, 2017	13.69	13.74	13.66	13.69
3285	NYSE	BGT	Thu, Sep 14, 2017	13.59	13.70	13.58	13.67
3284	NYSE	BGT	Wed, Sep 13, 2017	13.64	13.69	13.62	13.60
3283	NYSE	BGT	Tue, Sep 12, 2017	13.73	13.76	13.58	13.65
3282	NYSE	BGT	Mon, Sep 11, 2017	13.71	13.80	13.67	13.69
3281	NYSE	BGT	Fri, Sep 8, 2017	13.75	13.76	13.69	13.71
3280	NYSE	BGT	Thu, Sep 7, 2017	13.70	13.79	13.70	13.79
3279	NYSE	BGT	Wed, Sep 6, 2017	13.68	13.70	13.65	13.68
3278	NYSE	BGT	Tue, Sep 5, 2017	13.73	13.77	13.64	13.71
3277	NYSE	BGT	Fri, Sep 1, 2017	13.79	13.81	13.74	13.75
3276	NYSE	BGT	Thu, Aug 31, 2017	13.72	13.81	13.71	13.78
3275	NYSE	BGT	Wed, Aug 30, 2017	13.70	13.73	13.69	13.71
3274	NYSE	BGT	Tue, Aug 29, 2017	13.69	13.75	13.68	13.72
3273	NYSE	BGT	Mon, Aug 28, 2017	13.71	13.74	13.69	13.72
3272	NYSE	BGT	Fri, Aug 25, 2017	13.73	13.75	13.69	13.71
3271	NYSE	BGT	Thu, Aug 24, 2017	13.73	13.74	13.68	13.74
3270	NYSE	BGT	Wed, Aug 23, 2017	13.73	13.76	13.68	13.74
3269	NYSE	BGT	Tue, Aug 22, 2017	13.71	13.74	13.65	13.73
3268	NYSE	BGT	Mon, Aug 21, 2017	13.70	13.74	13.63	13.69
3267	NYSE	BGT	Fri, Aug 18, 2017	13.69	13.74	13.67	13.72
3266	NYSE	BGT	Thu, Aug 17, 2017	13.73	13.77	13.65	13.71
3265	NYSE	BGT	Wed, Aug 16, 2017	13.71	13.76	13.70	13.74
3264	NYSE	BGT	Tue, Aug 15, 2017	13.78	13.79	13.70	13.73
3263	NYSE	BGT	Mon, Aug 14, 2017	13.78	13.84	13.78	13.81
3262	NYSE	BGT	Fri, Aug 11, 2017	13.47	13.80	13.40	13.74
3261	NYSE	BGT	Thu, Aug 10, 2017	13.83	13.83	13.62	13.64
3260	NYSE	BGT	Wed, Aug 9, 2017	13.89	13.92	13.75	13.83
3259	NYSE	BGT	Tue, Aug 8, 2017	13.92	13.94	13.88	13.91
3258	NYSE	BGT	Mon, Aug 7, 2017	13.94	13.95	13.89	13.89
3257	NYSE	BGT	Fri, Aug 4, 2017	13.92	13.95	13.91	13.95
3256	NYSE	BGT	Thu, Aug 3, 2017	13.91	13.95	13.89	13.92
3255	NYSE	BGT	Wed, Aug 2, 2017	13.98	14.01	13.90	13.90
3254	NYSE	BGT	Tue, Aug 1, 2017	13.97	14.02	13.95	13.95
3253	NYSE	BGT	Mon, Jul 31, 2017	14.00	14.03	13.96	13.96
3252	NYSE	BGT	Fri, Jul 28, 2017	13.94	14.00	13.93	14.00
3251	NYSE	BGT	Thu, Jul 27, 2017	13.94	13.97	13.92	13.94
3250	NYSE	BGT	Wed, Jul 26, 2017	13.91	13.95	13.91	13.94
3249	NYSE	BGT	Tue, Jul 25, 2017	13.93	13.96	13.87	13.91
3248	NYSE	BGT	Mon, Jul 24, 2017	13.97	13.97	13.91	13.93
3247	NYSE	BGT	Fri, Jul 21, 2017	13.92	13.97	13.86	13.97
3246	NYSE	BGT	Thu, Jul 20, 2017	13.90	13.94	13.86	13.91
3245	NYSE	BGT	Wed, Jul 19, 2017	13.88	13.98	13.88	13.88
3244	NYSE	BGT	Tue, Jul 18, 2017	13.87	13.94	13.86	13.87
3243	NYSE	BGT	Mon, Jul 17, 2017	13.87	13.94	13.83	13.93
3242	NYSE	BGT	Fri, Jul 14, 2017	13.85	13.90	13.85	13.90
3241	NYSE	BGT	Thu, Jul 13, 2017	13.88	13.91	13.85	13.85
3240	NYSE	BGT	Wed, Jul 12, 2017	13.85	13.93	13.85	13.87
3239	NYSE	BGT	Tue, Jul 11, 2017	13.90	13.96	13.88	13.83
3238	NYSE	BGT	Mon, Jul 10, 2017	13.90	13.96	13.90	13.91
3237	NYSE	BGT	Fri, Jul 7, 2017	13.86	13.95	13.82	13.94
3236	NYSE	BGT	Thu, Jul 6, 2017	13.80	13.89	13.79	13.86
3235	NYSE	BGT	Wed, Jul 5, 2017	13.96	13.99	13.82	13.82
3234	NYSE	BGT	Mon, Jul 3, 2017	13.98	14.01	13.90	13.96
3233	NYSE	BGT	Fri, Jun 30, 2017	13.93	14.00	13.85	13.97
3232	NYSE	BGT	Thu, Jun 29, 2017	13.90	13.93	13.83	13.90
3231	NYSE	BGT	Wed, Jun 28, 2017	13.78	13.94	13.78	13.90
3230	NYSE	BGT	Tue, Jun 27, 2017	13.80	13.87	13.75	13.78
3229	NYSE	BGT	Mon, Jun 26, 2017	13.95	13.98	13.81	13.86
3228	NYSE	BGT	Fri, Jun 23, 2017	14.00	14.02	13.93	13.94
3227	NYSE	BGT	Thu, Jun 22, 2017	14.20	14.22	13.98	13.99
3226	NYSE	BGT	Wed, Jun 21, 2017	14.20	14.23	14.10	14.19
3225	NYSE	BGT	Tue, Jun 20, 2017	14.17	14.25	14.14	14.22
3224	NYSE	BGT	Mon, Jun 19, 2017	14.16	14.25	14.09	14.20
3223	NYSE	BGT	Fri, Jun 16, 2017	14.17	14.20	14.10	14.15
3222	NYSE	BGT	Thu, Jun 15, 2017	14.19	14.21	14.11	14.13
3221	NYSE	BGT	Wed, Jun 14, 2017	14.24	14.26	14.18	14.23
3220	NYSE	BGT	Tue, Jun 13, 2017	14.21	14.28	14.21	14.25
3219	NYSE	BGT	Mon, Jun 12, 2017	14.32	14.33	14.22	14.19
3218	NYSE	BGT	Fri, Jun 9, 2017	14.32	14.35	14.26	14.31
3217	NYSE	BGT	Thu, Jun 8, 2017	14.32	14.35	14.22	14.30
3216	NYSE	BGT	Wed, Jun 7, 2017	14.36	14.36	14.30	14.32
3215	NYSE	BGT	Tue, Jun 6, 2017	14.31	14.41	14.25	14.38
3214	NYSE	BGT	Mon, Jun 5, 2017	14.37	14.40	14.32	14.35
3213	NYSE	BGT	Fri, Jun 2, 2017	14.45	14.49	14.40	14.41
3212	NYSE	BGT	Thu, Jun 1, 2017	14.58	14.63	14.45	14.45
3211	NYSE	BGT	Wed, May 31, 2017	14.54	14.61	14.53	14.58
3210	NYSE	BGT	Tue, May 30, 2017	14.47	14.54	14.42	14.54
3209	NYSE	BGT	Fri, May 26, 2017	14.55	14.55	14.47	14.48
3208	NYSE	BGT	Thu, May 25, 2017	14.52	14.59	14.48	14.59
3207	NYSE	BGT	Wed, May 24, 2017	14.54	14.54	14.44	14.47
3206	NYSE	BGT	Tue, May 23, 2017	14.50	14.61	14.48	14.56
3205	NYSE	BGT	Mon, May 22, 2017	14.38	14.50	14.32	14.50
3204	NYSE	BGT	Fri, May 19, 2017	14.47	14.47	14.30	14.36
3203	NYSE	BGT	Thu, May 18, 2017	14.41	14.47	14.34	14.47
3202	NYSE	BGT	Wed, May 17, 2017	14.50	14.51	14.41	14.42
3201	NYSE	BGT	Tue, May 16, 2017	14.55	14.57	14.46	14.56
3200	NYSE	BGT	Mon, May 15, 2017	14.50	14.56	14.46	14.55
3199	NYSE	BGT	Fri, May 12, 2017	14.44	14.54	14.44	14.53
3198	NYSE	BGT	Thu, May 11, 2017	14.42	14.47	14.40	14.43
3197	NYSE	BGT	Wed, May 10, 2017	14.36	14.45	14.36	14.39
3196	NYSE	BGT	Tue, May 9, 2017	14.31	14.37	14.26	14.37
3195	NYSE	BGT	Mon, May 8, 2017	14.38	14.43	14.25	14.27
3194	NYSE	BGT	Fri, May 5, 2017	14.42	14.47	14.35	14.36
3193	NYSE	BGT	Thu, May 4, 2017	14.56	14.57	14.38	14.41
3192	NYSE	BGT	Wed, May 3, 2017	14.63	14.69	14.46	14.55
3191	NYSE	BGT	Tue, May 2, 2017	14.64	14.67	14.45	14.64
3190	NYSE	BGT	Mon, May 1, 2017	14.68	14.74	14.63	14.65
3189	NYSE	BGT	Fri, Apr 28, 2017	14.60	14.70	14.55	14.68
3188	NYSE	BGT	Thu, Apr 27, 2017	14.68	14.72	14.61	14.61
3187	NYSE	BGT	Wed, Apr 26, 2017	14.74	14.79	14.65	14.65
3186	NYSE	BGT	Tue, Apr 25, 2017	14.65	14.76	14.63	14.75
3185	NYSE	BGT	Mon, Apr 24, 2017	14.65	14.67	14.59	14.66
3184	NYSE	BGT	Fri, Apr 21, 2017	14.65	14.65	14.56	14.60
3183	NYSE	BGT	Thu, Apr 20, 2017	14.58	14.63	14.51	14.63
3182	NYSE	BGT	Wed, Apr 19, 2017	14.49	14.60	14.49	14.58
3181	NYSE	BGT	Tue, Apr 18, 2017	14.43	14.50	14.40	14.47
3180	NYSE	BGT	Mon, Apr 17, 2017	14.43	14.46	14.36	14.38
3179	NYSE	BGT	Thu, Apr 13, 2017	14.46	14.50	14.44	14.46
3178	NYSE	BGT	Wed, Apr 12, 2017	14.48	14.56	14.47	14.47
3177	NYSE	BGT	Tue, Apr 11, 2017	14.51	14.54	14.45	14.54
3176	NYSE	BGT	Mon, Apr 10, 2017	14.38	14.63	14.38	14.57
3175	NYSE	BGT	Fri, Apr 7, 2017	14.40	14.42	14.35	14.38
3174	NYSE	BGT	Thu, Apr 6, 2017	14.42	14.44	14.33	14.42
3173	NYSE	BGT	Wed, Apr 5, 2017	14.42	14.44	14.39	14.39
3172	NYSE	BGT	Tue, Apr 4, 2017	14.36	14.42	14.29	14.42
3171	NYSE	BGT	Mon, Apr 3, 2017	14.37	14.39	14.28	14.33
3170	NYSE	BGT	Fri, Mar 31, 2017	14.45	14.46	14.29	14.29
3169	NYSE	BGT	Thu, Mar 30, 2017	14.47	14.50	14.41	14.41
3168	NYSE	BGT	Wed, Mar 29, 2017	14.47	14.56	14.47	14.49
3167	NYSE	BGT	Tue, Mar 28, 2017	14.37	14.50	14.37	14.49
3166	NYSE	BGT	Mon, Mar 27, 2017	14.39	14.44	14.30	14.30
3165	NYSE	BGT	Fri, Mar 24, 2017	14.45	14.56	14.42	14.43
3164	NYSE	BGT	Thu, Mar 23, 2017	14.46	14.53	14.41	14.43
3163	NYSE	BGT	Wed, Mar 22, 2017	14.45	14.50	14.43	14.46
3162	NYSE	BGT	Tue, Mar 21, 2017	14.58	14.62	14.45	14.45
3161	NYSE	BGT	Mon, Mar 20, 2017	14.54	14.60	14.54	14.58
3160	NYSE	BGT	Fri, Mar 17, 2017	14.39	14.58	14.39	14.53
3159	NYSE	BGT	Thu, Mar 16, 2017	14.43	14.44	14.37	14.40
3158	NYSE	BGT	Wed, Mar 15, 2017	14.41	14.44	14.33	14.42
3157	NYSE	BGT	Tue, Mar 14, 2017	14.35	14.44	14.30	14.44
3156	NYSE	BGT	Mon, Mar 13, 2017	14.30	14.37	14.30	14.35
3155	NYSE	BGT	Fri, Mar 10, 2017	14.29	14.39	14.25	14.39
3154	NYSE	BGT	Thu, Mar 9, 2017	14.37	14.38	14.20	14.22
3153	NYSE	BGT	Wed, Mar 8, 2017	14.44	14.44	14.37	14.38
3152	NYSE	BGT	Tue, Mar 7, 2017	14.37	14.48	14.36	14.46
3151	NYSE	BGT	Mon, Mar 6, 2017	14.49	14.49	14.35	14.43
3150	NYSE	BGT	Fri, Mar 3, 2017	14.45	14.50	14.40	14.50
3149	NYSE	BGT	Thu, Mar 2, 2017	14.49	14.50	14.43	14.45
3148	NYSE	BGT	Wed, Mar 1, 2017	14.49	14.50	14.43	14.50
3147	NYSE	BGT	Tue, Feb 28, 2017	14.50	14.54	14.41	14.44
3146	NYSE	BGT	Mon, Feb 27, 2017	14.53	14.53	14.48	14.50
3145	NYSE	BGT	Fri, Feb 24, 2017	14.50	14.58	14.49	14.50
3144	NYSE	BGT	Thu, Feb 23, 2017	14.54	14.54	14.49	14.50
3143	NYSE	BGT	Wed, Feb 22, 2017	14.48	14.51	14.45	14.51
3142	NYSE	BGT	Tue, Feb 21, 2017	14.50	14.50	14.43	14.43
3141	NYSE	BGT	Fri, Feb 17, 2017	14.46	14.50	14.44	14.49
3140	NYSE	BGT	Thu, Feb 16, 2017	14.49	14.49	14.40	14.46
3139	NYSE	BGT	Wed, Feb 15, 2017	14.40	14.50	14.40	14.49
3138	NYSE	BGT	Tue, Feb 14, 2017	14.40	14.43	14.36	14.37
3137	NYSE	BGT	Mon, Feb 13, 2017	14.39	14.41	14.37	14.40
3136	NYSE	BGT	Fri, Feb 10, 2017	14.43	14.46	14.36	14.40
3135	NYSE	BGT	Thu, Feb 9, 2017	14.46	14.47	14.38	14.38
3134	NYSE	BGT	Wed, Feb 8, 2017	14.49	14.52	14.39	14.41
3133	NYSE	BGT	Tue, Feb 7, 2017	14.49	14.51	14.44	14.46
3132	NYSE	BGT	Mon, Feb 6, 2017	14.50	14.54	14.41	14.45
3131	NYSE	BGT	Fri, Feb 3, 2017	14.57	14.60	14.42	14.45
3130	NYSE	BGT	Thu, Feb 2, 2017	14.53	14.57	14.51	14.57
3129	NYSE	BGT	Wed, Feb 1, 2017	14.58	14.60	14.53	14.54
3128	NYSE	BGT	Tue, Jan 31, 2017	14.58	14.60	14.50	14.54
3127	NYSE	BGT	Mon, Jan 30, 2017	14.57	14.59	14.53	14.58
3126	NYSE	BGT	Fri, Jan 27, 2017	14.54	14.57	14.53	14.56
3125	NYSE	BGT	Thu, Jan 26, 2017	14.59	14.63	14.52	14.56
3124	NYSE	BGT	Wed, Jan 25, 2017	14.52	14.59	14.52	14.54
3123	NYSE	BGT	Tue, Jan 24, 2017	14.45	14.55	14.43	14.52
3122	NYSE	BGT	Mon, Jan 23, 2017	14.34	14.42	14.34	14.42
3121	NYSE	BGT	Fri, Jan 20, 2017	14.36	14.44	14.28	14.30
3120	NYSE	BGT	Thu, Jan 19, 2017	14.39	14.46	14.30	14.34
3119	NYSE	BGT	Wed, Jan 18, 2017	14.45	14.47	14.39	14.40
3118	NYSE	BGT	Tue, Jan 17, 2017	14.36	14.47	14.31	14.45
3117	NYSE	BGT	Fri, Jan 13, 2017	14.36	14.39	14.31	14.33
3116	NYSE	BGT	Thu, Jan 12, 2017	14.32	14.34	14.28	14.31
3115	NYSE	BGT	Wed, Jan 11, 2017	14.47	14.47	14.26	14.28
3114	NYSE	BGT	Tue, Jan 10, 2017	14.30	14.39	14.26	14.39
3113	NYSE	BGT	Mon, Jan 9, 2017	14.21	14.65	14.09	14.21
3112	NYSE	BGT	Fri, Jan 6, 2017	14.17	14.21	14.16	14.21
3111	NYSE	BGT	Thu, Jan 5, 2017	14.17	14.22	14.10	14.15
3110	NYSE	BGT	Wed, Jan 4, 2017	14.12	14.18	14.12	14.18
3109	NYSE	BGT	Tue, Jan 3, 2017	14.15	14.16	14.04	14.06
3108	NYSE	BGT	Fri, Dec 30, 2016	14.18	14.20	14.06	14.08
3107	NYSE	BGT	Thu, Dec 29, 2016	14.18	14.19	14.10	14.18
3106	NYSE	BGT	Wed, Dec 28, 2016	14.18	14.20	13.99	14.13
3105	NYSE	BGT	Tue, Dec 27, 2016	14.18	14.28	14.16	14.08
3104	NYSE	BGT	Fri, Dec 23, 2016	14.20	14.30	14.08	14.10
3103	NYSE	BGT	Thu, Dec 22, 2016	14.22	14.24	14.15	14.16
3102	NYSE	BGT	Wed, Dec 21, 2016	14.19	14.22	14.16	14.21
3101	NYSE	BGT	Tue, Dec 20, 2016	14.17	14.20	14.13	14.16
3100	NYSE	BGT	Mon, Dec 19, 2016	14.06	14.15	14.06	14.13
3099	NYSE	BGT	Fri, Dec 16, 2016	14.08	14.12	13.98	14.12
3098	NYSE	BGT	Thu, Dec 15, 2016	14.02	14.04	13.94	14.01
3097	NYSE	BGT	Wed, Dec 14, 2016	13.92	13.99	13.92	13.99
3096	NYSE	BGT	Tue, Dec 13, 2016	13.86	13.94	13.84	13.92
3095	NYSE	BGT	Mon, Dec 12, 2016	13.80	13.87	13.80	13.86
3094	NYSE	BGT	Fri, Dec 9, 2016	13.73	13.82	13.70	13.82
3093	NYSE	BGT	Thu, Dec 8, 2016	13.71	13.71	13.63	13.70
3092	NYSE	BGT	Wed, Dec 7, 2016	13.65	13.78	13.65	13.72
3091	NYSE	BGT	Tue, Dec 6, 2016	13.74	13.74	13.63	13.66
3090	NYSE	BGT	Mon, Dec 5, 2016	13.73	13.76	13.66	13.69
3089	NYSE	BGT	Fri, Dec 2, 2016	13.79	13.80	13.64	13.64
3088	NYSE	BGT	Thu, Dec 1, 2016	13.62	13.77	13.62	13.77
3087	NYSE	BGT	Wed, Nov 30, 2016	13.80	13.80	13.60	13.67
3086	NYSE	BGT	Tue, Nov 29, 2016	13.83	13.83	13.73	13.74
3085	NYSE	BGT	Mon, Nov 28, 2016	13.91	13.92	13.81	13.81
3084	NYSE	BGT	Fri, Nov 25, 2016	13.84	13.92	13.84	13.87
3083	NYSE	BGT	Wed, Nov 23, 2016	13.73	13.86	13.70	13.83
3082	NYSE	BGT	Tue, Nov 22, 2016	13.78	13.78	13.71	13.75
3081	NYSE	BGT	Mon, Nov 21, 2016	13.64	13.75	13.64	13.74
3080	NYSE	BGT	Fri, Nov 18, 2016	13.66	13.74	13.60	13.60
3079	NYSE	BGT	Thu, Nov 17, 2016	13.63	13.68	13.58	13.67
3078	NYSE	BGT	Wed, Nov 16, 2016	13.60	13.73	13.57	13.61
3077	NYSE	BGT	Tue, Nov 15, 2016	13.60	13.70	13.55	13.64
3076	NYSE	BGT	Mon, Nov 14, 2016	13.54	13.67	13.51	13.51
3075	NYSE	BGT	Fri, Nov 11, 2016	13.29	13.62	13.26	13.48
3074	NYSE	BGT	Thu, Nov 10, 2016	13.32	13.35	13.23	13.25
3073	NYSE	BGT	Wed, Nov 9, 2016	13.28	13.36	13.26	13.22
3072	NYSE	BGT	Tue, Nov 8, 2016	13.32	13.42	13.32	13.42
3071	NYSE	BGT	Mon, Nov 7, 2016	13.50	13.50	13.36	13.37
3070	NYSE	BGT	Fri, Nov 4, 2016	13.28	13.38	13.28	13.36
3069	NYSE	BGT	Thu, Nov 3, 2016	13.23	13.39	13.23	13.33
3068	NYSE	BGT	Wed, Nov 2, 2016	13.40	13.50	13.24	13.26
3067	NYSE	BGT	Tue, Nov 1, 2016	13.57	13.64	13.45	13.45
3066	NYSE	BGT	Mon, Oct 31, 2016	13.56	13.66	13.53	13.58
3065	NYSE	BGT	Fri, Oct 28, 2016	13.64	13.64	13.55	13.59
3064	NYSE	BGT	Thu, Oct 27, 2016	13.70	13.74	13.60	13.61
3063	NYSE	BGT	Wed, Oct 26, 2016	13.55	13.70	13.55	13.65
3062	NYSE	BGT	Tue, Oct 25, 2016	13.52	13.59	13.47	13.54
3061	NYSE	BGT	Mon, Oct 24, 2016	13.45	13.53	13.41	13.47
3060	NYSE	BGT	Fri, Oct 21, 2016	13.30	13.49	13.30	13.48
3059	NYSE	BGT	Thu, Oct 20, 2016	13.41	13.44	13.32	13.32
3058	NYSE	BGT	Wed, Oct 19, 2016	13.42	13.45	13.39	13.44
3057	NYSE	BGT	Tue, Oct 18, 2016	13.49	13.51	13.38	13.38
3056	NYSE	BGT	Mon, Oct 17, 2016	13.52	13.53	13.46	13.46
3055	NYSE	BGT	Fri, Oct 14, 2016	13.60	13.65	13.50	13.54
3054	NYSE	BGT	Thu, Oct 13, 2016	13.59	13.63	13.57	13.57
3053	NYSE	BGT	Wed, Oct 12, 2016	13.69	13.70	13.61	13.61
3052	NYSE	BGT	Tue, Oct 11, 2016	13.80	13.82	13.71	13.69
3051	NYSE	BGT	Mon, Oct 10, 2016	13.72	13.83	13.69	13.80
3050	NYSE	BGT	Fri, Oct 7, 2016	13.61	13.76	13.60	13.69
3049	NYSE	BGT	Thu, Oct 6, 2016	13.64	13.67	13.53	13.57
3048	NYSE	BGT	Wed, Oct 5, 2016	13.65	13.72	13.61	13.67
3047	NYSE	BGT	Tue, Oct 4, 2016	13.67	13.70	13.61	13.63
3046	NYSE	BGT	Mon, Oct 3, 2016	13.50	13.68	13.50	13.66
3045	NYSE	BGT	Fri, Sep 30, 2016	13.58	13.58	13.37	13.52
3044	NYSE	BGT	Thu, Sep 29, 2016	13.57	13.57	13.50	13.55
3043	NYSE	BGT	Wed, Sep 28, 2016	13.48	13.56	13.46	13.54
3042	NYSE	BGT	Tue, Sep 27, 2016	13.36	13.45	13.33	13.45
3041	NYSE	BGT	Mon, Sep 26, 2016	13.32	13.39	13.32	13.33
3040	NYSE	BGT	Fri, Sep 23, 2016	13.41	13.42	13.32	13.32
3039	NYSE	BGT	Thu, Sep 22, 2016	13.39	13.40	13.36	13.37
3038	NYSE	BGT	Wed, Sep 21, 2016	13.28	13.33	13.25	13.31
3037	NYSE	BGT	Tue, Sep 20, 2016	13.20	13.25	13.19	13.24
3036	NYSE	BGT	Mon, Sep 19, 2016	13.25	13.25	13.14	13.15
3035	NYSE	BGT	Fri, Sep 16, 2016	13.23	13.24	13.17	13.20
3034	NYSE	BGT	Thu, Sep 15, 2016	13.27	13.27	13.13	13.17
3033	NYSE	BGT	Wed, Sep 14, 2016	13.18	13.29	13.14	13.27
3032	NYSE	BGT	Tue, Sep 13, 2016	13.24	13.24	13.10	13.17
3031	NYSE	BGT	Mon, Sep 12, 2016	13.25	13.34	13.25	13.20
3030	NYSE	BGT	Fri, Sep 9, 2016	13.33	13.34	13.25	13.25
3029	NYSE	BGT	Thu, Sep 8, 2016	13.30	13.40	13.30	13.38
3028	NYSE	BGT	Wed, Sep 7, 2016	13.25	13.35	13.21	13.35
3027	NYSE	BGT	Tue, Sep 6, 2016	13.32	13.32	13.19	13.20
3026	NYSE	BGT	Fri, Sep 2, 2016	13.33	13.36	13.27	13.27
3025	NYSE	BGT	Thu, Sep 1, 2016	13.36	13.36	13.28	13.31
3024	NYSE	BGT	Wed, Aug 31, 2016	13.36	13.37	13.31	13.32
3023	NYSE	BGT	Tue, Aug 30, 2016	13.35	13.37	13.31	13.35
3022	NYSE	BGT	Mon, Aug 29, 2016	13.29	13.35	13.29	13.34
3021	NYSE	BGT	Fri, Aug 26, 2016	13.30	13.41	13.30	13.31
3020	NYSE	BGT	Thu, Aug 25, 2016	13.41	13.41	13.29	13.29
3019	NYSE	BGT	Wed, Aug 24, 2016	13.39	13.43	13.37	13.42
3018	NYSE	BGT	Tue, Aug 23, 2016	13.42	13.47	13.40	13.40
3017	NYSE	BGT	Mon, Aug 22, 2016	13.34	13.37	13.32	13.35
3016	NYSE	BGT	Fri, Aug 19, 2016	13.32	13.37	13.26	13.31
3015	NYSE	BGT	Thu, Aug 18, 2016	13.28	13.31	13.26	13.31
3014	NYSE	BGT	Wed, Aug 17, 2016	13.23	13.28	13.22	13.24
3013	NYSE	BGT	Tue, Aug 16, 2016	13.21	13.23	13.17	13.18
3012	NYSE	BGT	Mon, Aug 15, 2016	13.17	13.22	13.12	13.19
3011	NYSE	BGT	Fri, Aug 12, 2016	13.10	13.14	13.05	13.13
3010	NYSE	BGT	Thu, Aug 11, 2016	13.06	13.09	13.01	13.08
3009	NYSE	BGT	Wed, Aug 10, 2016	13.12	13.13	13.04	12.99
3008	NYSE	BGT	Tue, Aug 9, 2016	13.17	13.18	13.11	13.12
3007	NYSE	BGT	Mon, Aug 8, 2016	13.18	13.20	13.13	13.13
3006	NYSE	BGT	Fri, Aug 5, 2016	13.20	13.22	13.16	13.17
3005	NYSE	BGT	Thu, Aug 4, 2016	13.16	13.21	13.15	13.17
3004	NYSE	BGT	Wed, Aug 3, 2016	13.13	13.20	13.11	13.17
3003	NYSE	BGT	Tue, Aug 2, 2016	13.14	13.14	13.09	13.10
3002	NYSE	BGT	Mon, Aug 1, 2016	13.15	13.17	13.08	13.15
3001	NYSE	BGT	Fri, Jul 29, 2016	13.13	13.21	13.11	13.13
3000	NYSE	BGT	Thu, Jul 28, 2016	13.13	13.14	13.10	13.11
2999	NYSE	BGT	Wed, Jul 27, 2016	13.15	13.18	13.08	13.10
2998	NYSE	BGT	Tue, Jul 26, 2016	13.14	13.16	13.09	13.12
2997	NYSE	BGT	Mon, Jul 25, 2016	13.16	13.16	13.10	13.10
2996	NYSE	BGT	Fri, Jul 22, 2016	13.17	13.18	13.11	13.14
2995	NYSE	BGT	Thu, Jul 21, 2016	13.18	13.19	13.13	13.13
2994	NYSE	BGT	Wed, Jul 20, 2016	13.15	13.18	13.10	13.15
2993	NYSE	BGT	Tue, Jul 19, 2016	13.20	13.20	13.04	13.13
2992	NYSE	BGT	Mon, Jul 18, 2016	13.14	13.17	13.11	13.17
2991	NYSE	BGT	Fri, Jul 15, 2016	13.04	13.13	13.01	13.13
2990	NYSE	BGT	Thu, Jul 14, 2016	13.10	13.12	12.97	12.98
2989	NYSE	BGT	Wed, Jul 13, 2016	13.15	13.15	13.04	13.05
2988	NYSE	BGT	Tue, Jul 12, 2016	13.15	13.18	13.14	13.10
2987	NYSE	BGT	Mon, Jul 11, 2016	13.11	13.17	13.11	13.15
2986	NYSE	BGT	Fri, Jul 8, 2016	13.15	13.15	13.13	13.15
2985	NYSE	BGT	Thu, Jul 7, 2016	13.07	13.14	13.07	13.14
2984	NYSE	BGT	Wed, Jul 6, 2016	13.07	13.10	13.02	13.10
2983	NYSE	BGT	Tue, Jul 5, 2016	13.02	13.09	12.92	13.09
2982	NYSE	BGT	Fri, Jul 1, 2016	12.99	13.07	12.96	13.07
2981	NYSE	BGT	Thu, Jun 30, 2016	12.89	12.97	12.76	12.97
2980	NYSE	BGT	Wed, Jun 29, 2016	12.84	12.87	12.76	12.86
2979	NYSE	BGT	Tue, Jun 28, 2016	12.76	12.81	12.71	12.74
2978	NYSE	BGT	Mon, Jun 27, 2016	12.93	12.93	12.68	12.68
2977	NYSE	BGT	Fri, Jun 24, 2016	12.89	13.06	12.87	12.90
2976	NYSE	BGT	Thu, Jun 23, 2016	13.04	13.10	12.98	13.04
2975	NYSE	BGT	Wed, Jun 22, 2016	13.02	13.02	12.96	13.02
2974	NYSE	BGT	Tue, Jun 21, 2016	13.00	13.02	12.91	13.00
2973	NYSE	BGT	Mon, Jun 20, 2016	13.01	13.01	12.89	12.98
2972	NYSE	BGT	Fri, Jun 17, 2016	12.91	12.97	12.87	12.93
2971	NYSE	BGT	Thu, Jun 16, 2016	12.93	12.96	12.87	12.92
2970	NYSE	BGT	Wed, Jun 15, 2016	12.93	12.99	12.93	12.93
2969	NYSE	BGT	Tue, Jun 14, 2016	13.03	13.03	12.92	12.94
2968	NYSE	BGT	Mon, Jun 13, 2016	13.15	13.16	13.02	13.03
2967	NYSE	BGT	Fri, Jun 10, 2016	13.20	13.20	13.15	13.12
2966	NYSE	BGT	Thu, Jun 9, 2016	13.20	13.25	13.19	13.20
2965	NYSE	BGT	Wed, Jun 8, 2016	13.24	13.29	13.19	13.23
2964	NYSE	BGT	Tue, Jun 7, 2016	13.17	13.24	13.17	13.24
2963	NYSE	BGT	Mon, Jun 6, 2016	13.21	13.23	13.13	13.16
2962	NYSE	BGT	Fri, Jun 3, 2016	13.14	13.20	13.12	13.20
2961	NYSE	BGT	Thu, Jun 2, 2016	13.20	13.26	13.15	13.18
2960	NYSE	BGT	Wed, Jun 1, 2016	13.14	13.23	13.14	13.22
2959	NYSE	BGT	Tue, May 31, 2016	13.24	13.26	13.17	13.17
2958	NYSE	BGT	Fri, May 27, 2016	13.24	13.28	13.17	13.22
2957	NYSE	BGT	Thu, May 26, 2016	13.31	13.31	13.16	13.22
2956	NYSE	BGT	Wed, May 25, 2016	13.18	13.33	13.18	13.28
2955	NYSE	BGT	Tue, May 24, 2016	13.17	13.28	13.17	13.19
2954	NYSE	BGT	Mon, May 23, 2016	13.14	13.24	13.11	13.19
2953	NYSE	BGT	Fri, May 20, 2016	13.02	13.16	13.02	13.10
2952	NYSE	BGT	Thu, May 19, 2016	13.02	13.09	12.99	13.02
2951	NYSE	BGT	Wed, May 18, 2016	13.07	13.14	12.99	13.02
2950	NYSE	BGT	Tue, May 17, 2016	13.05	13.09	13.02	13.06
2949	NYSE	BGT	Mon, May 16, 2016	13.11	13.15	13.07	13.07
2948	NYSE	BGT	Fri, May 13, 2016	12.96	13.12	12.95	13.08
2947	NYSE	BGT	Thu, May 12, 2016	12.94	12.98	12.88	12.95
2946	NYSE	BGT	Wed, May 11, 2016	12.88	12.96	12.85	12.96
2945	NYSE	BGT	Tue, May 10, 2016	12.88	12.95	12.80	12.95
2944	NYSE	BGT	Mon, May 9, 2016	12.91	12.91	12.80	12.88
2943	NYSE	BGT	Fri, May 6, 2016	12.90	12.95	12.82	12.91
2942	NYSE	BGT	Thu, May 5, 2016	12.94	12.94	12.80	12.93
2941	NYSE	BGT	Wed, May 4, 2016	12.85	12.93	12.83	12.92
2940	NYSE	BGT	Tue, May 3, 2016	12.79	12.87	12.73	12.87
2939	NYSE	BGT	Mon, May 2, 2016	12.89	12.90	12.78	12.79
2938	NYSE	BGT	Fri, Apr 29, 2016	12.84	12.97	12.82	12.88
2937	NYSE	BGT	Thu, Apr 28, 2016	12.75	12.87	12.74	12.83
2936	NYSE	BGT	Wed, Apr 27, 2016	12.77	12.82	12.75	12.75
2935	NYSE	BGT	Tue, Apr 26, 2016	12.74	12.80	12.73	12.80
2934	NYSE	BGT	Mon, Apr 25, 2016	12.68	12.74	12.68	12.74
2933	NYSE	BGT	Fri, Apr 22, 2016	12.71	12.75	12.70	12.71
2932	NYSE	BGT	Thu, Apr 21, 2016	12.73	12.75	12.71	12.71
2931	NYSE	BGT	Wed, Apr 20, 2016	12.75	12.75	12.66	12.67
2930	NYSE	BGT	Tue, Apr 19, 2016	12.73	12.73	12.67	12.73
2929	NYSE	BGT	Mon, Apr 18, 2016	12.58	12.70	12.58	12.70
2928	NYSE	BGT	Fri, Apr 15, 2016	12.60	12.61	12.55	12.56
2927	NYSE	BGT	Thu, Apr 14, 2016	12.67	12.67	12.55	12.57
2926	NYSE	BGT	Wed, Apr 13, 2016	12.57	12.65	12.53	12.63
2925	NYSE	BGT	Tue, Apr 12, 2016	12.57	12.66	12.57	12.60
2924	NYSE	BGT	Mon, Apr 11, 2016	12.57	12.65	12.57	12.58
2923	NYSE	BGT	Fri, Apr 8, 2016	12.68	12.68	12.55	12.55
2922	NYSE	BGT	Thu, Apr 7, 2016	12.67	12.71	12.60	12.60
2921	NYSE	BGT	Wed, Apr 6, 2016	12.62	12.71	12.61	12.66
2920	NYSE	BGT	Tue, Apr 5, 2016	12.56	12.56	12.56	12.62
2919	NYSE	BGT	Mon, Apr 4, 2016	12.71	12.74	12.56	12.56
2918	NYSE	BGT	Fri, Apr 1, 2016	12.84	12.84	12.67	12.68
2917	NYSE	BGT	Thu, Mar 31, 2016	12.74	12.84	12.70	12.83
2916	NYSE	BGT	Wed, Mar 30, 2016	12.82	12.82	12.68	12.69
2915	NYSE	BGT	Tue, Mar 29, 2016	12.69	12.75	12.65	12.74
2914	NYSE	BGT	Mon, Mar 28, 2016	12.67	12.73	12.60	12.62
2913	NYSE	BGT	Thu, Mar 24, 2016	12.78	12.88	12.60	12.60
2912	NYSE	BGT	Wed, Mar 23, 2016	12.83	12.97	12.75	12.75
2911	NYSE	BGT	Tue, Mar 22, 2016	12.91	12.98	12.87	12.87
2910	NYSE	BGT	Mon, Mar 21, 2016	12.88	12.93	12.85	12.90
2909	NYSE	BGT	Fri, Mar 18, 2016	12.96	12.99	12.85	12.93
2908	NYSE	BGT	Thu, Mar 17, 2016	12.83	12.94	12.79	12.93
2907	NYSE	BGT	Wed, Mar 16, 2016	12.78	12.83	12.75	12.78
2906	NYSE	BGT	Tue, Mar 15, 2016	12.58	12.58	12.58	12.73
2905	NYSE	BGT	Mon, Mar 14, 2016	12.55	12.61	12.53	12.58
2904	NYSE	BGT	Fri, Mar 11, 2016	12.48	12.48	12.48	12.58
2903	NYSE	BGT	Thu, Mar 10, 2016	12.47	12.47	12.47	12.48
2902	NYSE	BGT	Wed, Mar 9, 2016	12.52	12.54	12.45	12.47
2901	NYSE	BGT	Tue, Mar 8, 2016	12.44	12.55	12.42	12.45
2900	NYSE	BGT	Mon, Mar 7, 2016	12.28	12.50	12.28	12.48
2899	NYSE	BGT	Fri, Mar 4, 2016	12.34	12.40	12.32	12.40
2898	NYSE	BGT	Thu, Mar 3, 2016	12.28	12.28	12.28	12.34
2897	NYSE	BGT	Wed, Mar 2, 2016	12.25	12.31	12.16	12.28
2896	NYSE	BGT	Tue, Mar 1, 2016	12.09	12.25	12.07	12.25
2895	NYSE	BGT	Mon, Feb 29, 2016	12.08	12.12	12.02	12.05
2894	NYSE	BGT	Fri, Feb 26, 2016	11.99	12.06	11.95	12.06
2893	NYSE	BGT	Thu, Feb 25, 2016	11.90	12.02	11.89	11.94
2892	NYSE	BGT	Wed, Feb 24, 2016	11.84	11.95	11.80	11.91
2891	NYSE	BGT	Tue, Feb 23, 2016	11.97	11.97	11.85	11.85
2890	NYSE	BGT	Mon, Feb 22, 2016	11.88	11.99	11.87	11.96
2889	NYSE	BGT	Fri, Feb 19, 2016	11.72	11.88	11.72	11.85
2888	NYSE	BGT	Thu, Feb 18, 2016	11.83	11.83	11.75	11.79
2887	NYSE	BGT	Wed, Feb 17, 2016	11.72	11.85	11.72	11.85
2886	NYSE	BGT	Tue, Feb 16, 2016	11.74	11.75	11.65	11.69
2885	NYSE	BGT	Fri, Feb 12, 2016	11.82	11.85	11.67	11.72
2884	NYSE	BGT	Thu, Feb 11, 2016	11.84	11.89	11.77	11.80
2883	NYSE	BGT	Wed, Feb 10, 2016	11.97	12.01	11.89	11.94
2882	NYSE	BGT	Tue, Feb 9, 2016	11.82	11.95	11.82	11.88
2881	NYSE	BGT	Mon, Feb 8, 2016	12.02	12.02	11.85	11.88
2880	NYSE	BGT	Fri, Feb 5, 2016	12.09	12.14	12.03	12.08
2879	NYSE	BGT	Thu, Feb 4, 2016	12.16	12.17	12.03	12.09
2878	NYSE	BGT	Wed, Feb 3, 2016	12.17	12.23	12.13	12.22
2877	NYSE	BGT	Tue, Feb 2, 2016	12.07	12.17	12.02	12.17
2876	NYSE	BGT	Mon, Feb 1, 2016	12.15	12.16	12.05	12.09
2875	NYSE	BGT	Fri, Jan 29, 2016	12.19	12.21	12.07	12.15
2874	NYSE	BGT	Thu, Jan 28, 2016	12.09	12.18	11.99	12.15
2873	NYSE	BGT	Wed, Jan 27, 2016	12.03	12.06	11.97	12.03
2872	NYSE	BGT	Tue, Jan 26, 2016	11.89	12.03	11.87	12.03
2871	NYSE	BGT	Mon, Jan 25, 2016	11.89	11.92	11.81	11.84
2870	NYSE	BGT	Fri, Jan 22, 2016	11.85	11.96	11.83	11.92
2869	NYSE	BGT	Thu, Jan 21, 2016	11.80	11.86	11.72	11.84
2868	NYSE	BGT	Wed, Jan 20, 2016	11.74	11.74	11.52	11.71
2867	NYSE	BGT	Tue, Jan 19, 2016	11.87	11.90	11.78	11.82
2866	NYSE	BGT	Fri, Jan 15, 2016	11.93	11.93	11.76	11.87
2865	NYSE	BGT	Thu, Jan 14, 2016	12.05	12.09	11.99	11.99
2864	NYSE	BGT	Wed, Jan 13, 2016	12.25	12.25	12.08	12.08
2863	NYSE	BGT	Tue, Jan 12, 2016	12.28	12.32	12.16	12.22
2862	NYSE	BGT	Mon, Jan 11, 2016	12.31	12.32	12.22	12.28
2861	NYSE	BGT	Fri, Jan 8, 2016	12.33	12.38	12.28	12.29
2860	NYSE	BGT	Thu, Jan 7, 2016	12.49	12.49	12.31	12.31
2859	NYSE	BGT	Wed, Jan 6, 2016	12.41	12.59	12.39	12.55
2858	NYSE	BGT	Tue, Jan 5, 2016	12.51	12.61	12.45	12.45
2857	NYSE	BGT	Mon, Jan 4, 2016	12.40	12.50	12.34	12.48
2856	NYSE	BGT	Thu, Dec 31, 2015	12.50	12.61	12.45	12.50
2855	NYSE	BGT	Wed, Dec 30, 2015	12.34	12.54	12.32	12.50
2854	NYSE	BGT	Tue, Dec 29, 2015	12.44	12.47	12.32	12.34
2853	NYSE	BGT	Mon, Dec 28, 2015	12.57	12.57	12.42	12.44
2852	NYSE	BGT	Thu, Dec 24, 2015	12.62	12.70	12.54	12.57
2851	NYSE	BGT	Wed, Dec 23, 2015	12.63	12.78	12.52	12.62
2850	NYSE	BGT	Tue, Dec 22, 2015	12.41	12.63	12.32	12.63
2849	NYSE	BGT	Mon, Dec 21, 2015	12.38	12.44	12.33	12.39
2848	NYSE	BGT	Fri, Dec 18, 2015	12.35	12.44	12.30	12.37
2847	NYSE	BGT	Thu, Dec 17, 2015	12.32	12.43	12.23	12.34
2846	NYSE	BGT	Wed, Dec 16, 2015	12.18	12.25	12.08	12.24
2845	NYSE	BGT	Tue, Dec 15, 2015	12.04	12.17	11.94	12.12
2844	NYSE	BGT	Mon, Dec 14, 2015	12.16	12.16	11.90	12.02
2843	NYSE	BGT	Fri, Dec 11, 2015	12.42	12.43	12.12	12.16
2842	NYSE	BGT	Thu, Dec 10, 2015	12.48	12.49	12.38	12.42
2841	NYSE	BGT	Wed, Dec 9, 2015	12.48	12.53	12.48	12.50
2840	NYSE	BGT	Tue, Dec 8, 2015	12.48	12.52	12.45	12.48
2839	NYSE	BGT	Mon, Dec 7, 2015	12.52	12.52	12.43	12.43
2838	NYSE	BGT	Fri, Dec 4, 2015	12.58	12.65	12.55	12.55
2837	NYSE	BGT	Thu, Dec 3, 2015	12.68	12.68	12.60	12.61
2836	NYSE	BGT	Wed, Dec 2, 2015	12.73	12.76	12.65	12.65
2835	NYSE	BGT	Tue, Dec 1, 2015	12.80	12.80	12.74	12.74
2834	NYSE	BGT	Mon, Nov 30, 2015	12.81	12.85	12.75	12.79
2833	NYSE	BGT	Fri, Nov 27, 2015	12.85	12.85	12.68	12.82
2832	NYSE	BGT	Wed, Nov 25, 2015	12.81	12.81	12.73	12.79
2831	NYSE	BGT	Tue, Nov 24, 2015	12.92	12.95	12.81	12.86
2830	NYSE	BGT	Mon, Nov 23, 2015	12.83	12.95	12.77	12.90
2829	NYSE	BGT	Fri, Nov 20, 2015	12.71	12.82	12.64	12.82
2828	NYSE	BGT	Thu, Nov 19, 2015	12.60	12.78	12.58	12.74
2827	NYSE	BGT	Wed, Nov 18, 2015	12.53	12.68	12.51	12.62
2826	NYSE	BGT	Tue, Nov 17, 2015	12.63	12.65	12.50	12.55
2825	NYSE	BGT	Mon, Nov 16, 2015	12.53	12.64	12.46	12.63
2824	NYSE	BGT	Fri, Nov 13, 2015	12.38	12.61	12.38	12.52
2823	NYSE	BGT	Thu, Nov 12, 2015	12.51	12.55	12.33	12.34
2822	NYSE	BGT	Wed, Nov 11, 2015	12.65	12.66	12.51	12.62
2821	NYSE	BGT	Tue, Nov 10, 2015	12.65	12.75	12.52	12.65
2820	NYSE	BGT	Mon, Nov 9, 2015	12.79	12.79	12.63	12.70
2819	NYSE	BGT	Fri, Nov 6, 2015	12.68	12.85	12.56	12.78
2818	NYSE	BGT	Thu, Nov 5, 2015	12.75	12.76	12.67	12.72
2817	NYSE	BGT	Wed, Nov 4, 2015	12.75	12.76	12.68	12.75
2816	NYSE	BGT	Tue, Nov 3, 2015	12.76	12.80	12.69	12.75
2815	NYSE	BGT	Mon, Nov 2, 2015	12.76	12.80	12.68	12.79
2814	NYSE	BGT	Fri, Oct 30, 2015	12.76	12.81	12.68	12.77
2813	NYSE	BGT	Thu, Oct 29, 2015	12.81	12.86	12.77	12.78
2812	NYSE	BGT	Wed, Oct 28, 2015	12.78	12.83	12.74	12.82
2811	NYSE	BGT	Tue, Oct 27, 2015	12.76	12.80	12.65	12.76
2810	NYSE	BGT	Mon, Oct 26, 2015	12.79	12.83	12.73	12.74
2809	NYSE	BGT	Fri, Oct 23, 2015	12.80	12.80	12.75	12.78
2808	NYSE	BGT	Thu, Oct 22, 2015	12.70	12.79	12.69	12.79
2807	NYSE	BGT	Wed, Oct 21, 2015	12.73	12.77	12.64	12.65
2806	NYSE	BGT	Tue, Oct 20, 2015	12.68	12.72	12.62	12.72
2805	NYSE	BGT	Mon, Oct 19, 2015	12.70	12.74	12.65	12.67
2804	NYSE	BGT	Fri, Oct 16, 2015	12.62	12.68	12.56	12.65
2803	NYSE	BGT	Thu, Oct 15, 2015	12.61	12.69	12.57	12.65
2802	NYSE	BGT	Wed, Oct 14, 2015	12.61	12.67	12.58	12.63
2801	NYSE	BGT	Tue, Oct 13, 2015	12.76	12.76	12.58	12.64
2800	NYSE	BGT	Mon, Oct 12, 2015	12.74	12.80	12.70	12.72
2799	NYSE	BGT	Fri, Oct 9, 2015	12.73	12.83	12.73	12.80
2798	NYSE	BGT	Thu, Oct 8, 2015	12.62	12.81	12.56	12.80
2797	NYSE	BGT	Wed, Oct 7, 2015	12.46	12.60	12.36	12.59
2796	NYSE	BGT	Tue, Oct 6, 2015	12.34	12.41	12.27	12.36
2795	NYSE	BGT	Mon, Oct 5, 2015	12.36	12.38	12.30	12.33
2794	NYSE	BGT	Fri, Oct 2, 2015	12.49	12.49	12.32	12.36
2793	NYSE	BGT	Thu, Oct 1, 2015	12.49	12.58	12.49	12.55
2792	NYSE	BGT	Wed, Sep 30, 2015	12.57	12.65	12.43	12.44
2791	NYSE	BGT	Tue, Sep 29, 2015	12.65	12.73	12.52	12.55
2790	NYSE	BGT	Mon, Sep 28, 2015	12.74	12.78	12.59	12.60
2789	NYSE	BGT	Fri, Sep 25, 2015	12.73	12.80	12.71	12.77
2788	NYSE	BGT	Thu, Sep 24, 2015	12.81	12.83	12.67	12.69
2787	NYSE	BGT	Wed, Sep 23, 2015	12.85	12.96	12.73	12.84
2786	NYSE	BGT	Tue, Sep 22, 2015	12.91	12.94	12.79	12.80
2785	NYSE	BGT	Mon, Sep 21, 2015	13.03	13.08	12.95	12.96
2784	NYSE	BGT	Fri, Sep 18, 2015	12.98	13.09	12.95	12.95
2783	NYSE	BGT	Thu, Sep 17, 2015	12.90	13.03	12.89	13.03
2782	NYSE	BGT	Wed, Sep 16, 2015	12.90	12.94	12.89	12.90
2781	NYSE	BGT	Tue, Sep 15, 2015	12.85	12.91	12.84	12.90
2780	NYSE	BGT	Mon, Sep 14, 2015	12.90	12.93	12.83	12.84
2779	NYSE	BGT	Fri, Sep 11, 2015	12.91	12.94	12.85	12.85
2778	NYSE	BGT	Thu, Sep 10, 2015	12.90	13.00	12.88	12.95
2777	NYSE	BGT	Wed, Sep 9, 2015	12.92	12.97	12.85	12.86
2776	NYSE	BGT	Tue, Sep 8, 2015	12.90	12.96	12.86	12.91
2775	NYSE	BGT	Fri, Sep 4, 2015	12.78	12.96	12.78	12.87
2774	NYSE	BGT	Thu, Sep 3, 2015	12.78	12.83	12.73	12.83
2773	NYSE	BGT	Wed, Sep 2, 2015	12.73	12.82	12.73	12.81
2772	NYSE	BGT	Tue, Sep 1, 2015	12.61	12.78	12.61	12.68
2771	NYSE	BGT	Mon, Aug 31, 2015	12.63	12.73	12.62	12.71
2770	NYSE	BGT	Fri, Aug 28, 2015	12.66	12.73	12.57	12.64
2769	NYSE	BGT	Thu, Aug 27, 2015	12.69	12.77	12.63	12.74
2768	NYSE	BGT	Wed, Aug 26, 2015	12.63	12.73	12.59	12.62
2767	NYSE	BGT	Tue, Aug 25, 2015	12.56	12.65	12.53	12.58
2766	NYSE	BGT	Mon, Aug 24, 2015	12.52	12.58	12.34	12.43
2765	NYSE	BGT	Fri, Aug 21, 2015	12.80	12.86	12.74	12.74
2764	NYSE	BGT	Thu, Aug 20, 2015	12.80	12.84	12.80	12.80
2763	NYSE	BGT	Wed, Aug 19, 2015	12.82	12.84	12.80	12.80
2762	NYSE	BGT	Tue, Aug 18, 2015	12.80	12.83	12.80	12.80
2761	NYSE	BGT	Mon, Aug 17, 2015	12.80	12.83	12.80	12.80
2760	NYSE	BGT	Fri, Aug 14, 2015	12.84	12.85	12.80	12.82
2759	NYSE	BGT	Thu, Aug 13, 2015	12.92	12.92	12.85	12.85
2758	NYSE	BGT	Wed, Aug 12, 2015	12.88	12.93	12.85	12.92
2757	NYSE	BGT	Tue, Aug 11, 2015	12.93	12.97	12.87	12.95
2756	NYSE	BGT	Mon, Aug 10, 2015	13.03	13.03	12.90	12.93
2755	NYSE	BGT	Fri, Aug 7, 2015	13.04	13.04	12.94	12.98
2754	NYSE	BGT	Thu, Aug 6, 2015	13.06	13.07	13.00	13.03
2753	NYSE	BGT	Wed, Aug 5, 2015	13.06	13.08	12.99	13.06
2752	NYSE	BGT	Tue, Aug 4, 2015	13.01	13.04	12.99	13.04
2751	NYSE	BGT	Mon, Aug 3, 2015	12.99	13.07	12.98	13.05
2750	NYSE	BGT	Fri, Jul 31, 2015	12.99	12.99	12.94	12.95
2749	NYSE	BGT	Thu, Jul 30, 2015	12.89	12.96	12.89	12.93
2748	NYSE	BGT	Wed, Jul 29, 2015	12.84	12.96	12.84	12.94
2747	NYSE	BGT	Tue, Jul 28, 2015	12.84	12.93	12.80	12.80
2746	NYSE	BGT	Mon, Jul 27, 2015	12.96	13.00	12.84	12.85
2745	NYSE	BGT	Fri, Jul 24, 2015	13.13	13.13	12.98	13.00
2744	NYSE	BGT	Thu, Jul 23, 2015	13.12	13.13	13.10	13.12
2743	NYSE	BGT	Wed, Jul 22, 2015	13.11	13.14	13.09	13.10
2742	NYSE	BGT	Tue, Jul 21, 2015	13.12	13.16	13.09	13.14
2741	NYSE	BGT	Mon, Jul 20, 2015	13.21	13.21	13.03	13.13
2740	NYSE	BGT	Fri, Jul 17, 2015	13.23	13.27	13.18	13.19
2739	NYSE	BGT	Thu, Jul 16, 2015	13.18	13.23	13.17	13.23
2738	NYSE	BGT	Wed, Jul 15, 2015	13.11	13.17	13.08	13.13
2737	NYSE	BGT	Tue, Jul 14, 2015	13.13	13.14	13.07	13.09
2736	NYSE	BGT	Mon, Jul 13, 2015	13.08	13.14	13.06	13.12
2735	NYSE	BGT	Fri, Jul 10, 2015	13.17	13.20	13.15	13.17
2734	NYSE	BGT	Thu, Jul 9, 2015	13.15	13.21	13.11	13.16
2733	NYSE	BGT	Wed, Jul 8, 2015	13.11	13.45	13.06	13.08
2732	NYSE	BGT	Tue, Jul 7, 2015	13.12	13.12	13.08	13.11
2731	NYSE	BGT	Mon, Jul 6, 2015	13.01	13.12	13.01	13.07
2730	NYSE	BGT	Thu, Jul 2, 2015	13.07	13.08	13.03	13.08
2729	NYSE	BGT	Wed, Jul 1, 2015	12.97	13.07	12.97	13.07
2728	NYSE	BGT	Tue, Jun 30, 2015	12.78	12.99	12.78	12.98
2727	NYSE	BGT	Mon, Jun 29, 2015	12.85	12.91	12.73	12.73
2726	NYSE	BGT	Fri, Jun 26, 2015	12.98	13.02	12.88	12.91
2725	NYSE	BGT	Thu, Jun 25, 2015	13.13	13.18	13.02	13.02
2724	NYSE	BGT	Wed, Jun 24, 2015	13.13	13.18	13.11	13.12
2723	NYSE	BGT	Tue, Jun 23, 2015	13.13	13.19	13.11	13.19
2722	NYSE	BGT	Mon, Jun 22, 2015	13.14	13.14	13.08	13.08
2721	NYSE	BGT	Fri, Jun 19, 2015	13.08	13.10	13.07	13.07
2720	NYSE	BGT	Thu, Jun 18, 2015	13.07	13.14	13.07	13.07
2719	NYSE	BGT	Wed, Jun 17, 2015	13.12	13.13	13.08	13.09
2718	NYSE	BGT	Tue, Jun 16, 2015	13.07	13.13	13.05	13.12
2717	NYSE	BGT	Mon, Jun 15, 2015	13.08	13.16	13.08	13.08
2716	NYSE	BGT	Fri, Jun 12, 2015	13.20	13.20	13.08	13.13
2715	NYSE	BGT	Thu, Jun 11, 2015	13.26	13.28	13.21	13.21
2714	NYSE	BGT	Wed, Jun 10, 2015	13.32	13.38	13.27	13.29
2713	NYSE	BGT	Tue, Jun 9, 2015	13.35	13.39	13.27	13.27
2712	NYSE	BGT	Mon, Jun 8, 2015	13.36	13.48	13.27	13.32
2711	NYSE	BGT	Fri, Jun 5, 2015	13.35	13.40	13.20	13.40
2710	NYSE	BGT	Thu, Jun 4, 2015	13.39	13.40	13.28	13.35
2709	NYSE	BGT	Wed, Jun 3, 2015	13.40	13.43	13.38	13.38
2708	NYSE	BGT	Tue, Jun 2, 2015	13.47	13.47	13.40	13.40
2707	NYSE	BGT	Mon, Jun 1, 2015	13.50	13.51	13.47	13.51
2706	NYSE	BGT	Fri, May 29, 2015	13.54	13.54	13.45	13.49
2705	NYSE	BGT	Thu, May 28, 2015	13.53	13.57	13.51	13.52
2704	NYSE	BGT	Wed, May 27, 2015	13.52	13.55	13.50	13.54
2703	NYSE	BGT	Tue, May 26, 2015	13.53	13.54	13.49	13.49
2702	NYSE	BGT	Fri, May 22, 2015	13.51	13.55	13.47	13.52
2701	NYSE	BGT	Thu, May 21, 2015	13.48	13.51	13.46	13.49
2700	NYSE	BGT	Wed, May 20, 2015	13.46	13.50	13.44	13.48
2699	NYSE	BGT	Tue, May 19, 2015	13.42	13.46	13.42	13.45
2698	NYSE	BGT	Mon, May 18, 2015	13.47	13.48	13.43	13.46
2697	NYSE	BGT	Fri, May 15, 2015	13.38	13.49	13.36	13.46
2696	NYSE	BGT	Thu, May 14, 2015	13.37	13.39	13.34	13.37
2695	NYSE	BGT	Wed, May 13, 2015	13.30	13.37	13.29	13.35
2694	NYSE	BGT	Tue, May 12, 2015	13.39	13.39	13.28	13.31
2693	NYSE	BGT	Mon, May 11, 2015	13.42	13.42	13.35	13.38
2692	NYSE	BGT	Fri, May 8, 2015	13.44	13.44	13.36	13.40
2691	NYSE	BGT	Thu, May 7, 2015	13.45	13.46	13.40	13.41
2690	NYSE	BGT	Wed, May 6, 2015	13.46	13.48	13.40	13.46
2689	NYSE	BGT	Tue, May 5, 2015	13.48	13.48	13.41	13.47
2688	NYSE	BGT	Mon, May 4, 2015	13.48	13.49	13.45	13.46
2687	NYSE	BGT	Fri, May 1, 2015	13.49	13.50	13.43	13.47
2686	NYSE	BGT	Thu, Apr 30, 2015	13.49	13.50	13.45	13.50
2685	NYSE	BGT	Wed, Apr 29, 2015	13.46	13.50	13.44	13.50
2684	NYSE	BGT	Tue, Apr 28, 2015	13.47	13.50	13.44	13.50
2683	NYSE	BGT	Mon, Apr 27, 2015	13.47	13.48	13.44	13.48
2682	NYSE	BGT	Fri, Apr 24, 2015	13.54	13.54	13.44	13.50
2681	NYSE	BGT	Thu, Apr 23, 2015	13.46	13.54	13.45	13.54
2680	NYSE	BGT	Wed, Apr 22, 2015	13.46	13.46	13.41	13.43
2679	NYSE	BGT	Tue, Apr 21, 2015	13.44	13.46	13.41	13.46
2678	NYSE	BGT	Mon, Apr 20, 2015	13.38	13.49	13.36	13.40
2677	NYSE	BGT	Fri, Apr 17, 2015	13.41	13.41	13.32	13.36
2676	NYSE	BGT	Thu, Apr 16, 2015	13.43	13.43	13.38	13.41
2675	NYSE	BGT	Wed, Apr 15, 2015	13.43	13.43	13.37	13.42
2674	NYSE	BGT	Tue, Apr 14, 2015	13.43	13.44	13.39	13.41
2673	NYSE	BGT	Mon, Apr 13, 2015	13.45	13.47	13.39	13.40
2672	NYSE	BGT	Fri, Apr 10, 2015	13.54	13.54	13.49	13.49
2671	NYSE	BGT	Thu, Apr 9, 2015	13.53	13.58	13.49	13.50
2670	NYSE	BGT	Wed, Apr 8, 2015	13.50	13.54	13.48	13.49
2669	NYSE	BGT	Tue, Apr 7, 2015	13.48	13.54	13.48	13.49
2668	NYSE	BGT	Mon, Apr 6, 2015	13.43	13.52	13.43	13.51
2667	NYSE	BGT	Thu, Apr 2, 2015	13.47	13.52	13.43	13.43
2666	NYSE	BGT	Wed, Apr 1, 2015	13.47	13.54	13.47	13.49
2665	NYSE	BGT	Tue, Mar 31, 2015	13.48	13.54	13.46	13.47
2664	NYSE	BGT	Mon, Mar 30, 2015	13.56	13.58	13.50	13.52
2663	NYSE	BGT	Fri, Mar 27, 2015	13.62	13.65	13.55	13.55
2662	NYSE	BGT	Thu, Mar 26, 2015	13.69	13.70	13.62	13.62
2661	NYSE	BGT	Wed, Mar 25, 2015	13.67	13.73	13.66	13.70
2660	NYSE	BGT	Tue, Mar 24, 2015	13.47	13.69	13.47	13.69
2659	NYSE	BGT	Mon, Mar 23, 2015	13.42	13.49	13.41	13.48
2658	NYSE	BGT	Fri, Mar 20, 2015	13.37	13.42	13.36	13.42
2657	NYSE	BGT	Thu, Mar 19, 2015	13.45	13.45	13.36	13.36
2656	NYSE	BGT	Wed, Mar 18, 2015	13.46	13.47	13.40	13.47
2655	NYSE	BGT	Tue, Mar 17, 2015	13.47	13.48	13.43	13.47
2654	NYSE	BGT	Mon, Mar 16, 2015	13.42	13.48	13.40	13.48
2653	NYSE	BGT	Fri, Mar 13, 2015	13.35	13.41	13.33	13.40
2652	NYSE	BGT	Thu, Mar 12, 2015	13.44	13.46	13.37	13.40
2651	NYSE	BGT	Wed, Mar 11, 2015	13.44	13.51	13.40	13.40
2650	NYSE	BGT	Tue, Mar 10, 2015	13.50	13.57	13.46	13.39
2649	NYSE	BGT	Mon, Mar 9, 2015	13.54	13.56	13.50	13.50
2648	NYSE	BGT	Fri, Mar 6, 2015	13.56	13.58	13.53	13.53
2647	NYSE	BGT	Thu, Mar 5, 2015	13.53	13.58	13.53	13.57
2646	NYSE	BGT	Wed, Mar 4, 2015	13.48	13.57	13.48	13.57
2645	NYSE	BGT	Tue, Mar 3, 2015	13.50	13.52	13.46	13.52
2644	NYSE	BGT	Mon, Mar 2, 2015	13.52	13.53	13.48	13.53
2643	NYSE	BGT	Fri, Feb 27, 2015	13.52	13.56	13.48	13.56
2642	NYSE	BGT	Thu, Feb 26, 2015	13.51	13.57	13.50	13.56
2641	NYSE	BGT	Wed, Feb 25, 2015	13.55	13.57	13.52	13.54
2640	NYSE	BGT	Tue, Feb 24, 2015	13.44	13.56	13.43	13.56
2639	NYSE	BGT	Mon, Feb 23, 2015	13.40	13.45	13.31	13.45
2638	NYSE	BGT	Fri, Feb 20, 2015	13.21	13.41	13.20	13.41
2637	NYSE	BGT	Thu, Feb 19, 2015	13.23	13.23	13.17	13.18
2636	NYSE	BGT	Wed, Feb 18, 2015	13.21	13.21	13.17	13.18
2635	NYSE	BGT	Tue, Feb 17, 2015	13.21	13.25	13.19	13.21
2634	NYSE	BGT	Fri, Feb 13, 2015	13.18	13.21	13.16	13.20
2633	NYSE	BGT	Thu, Feb 12, 2015	13.13	13.19	13.11	13.18
2632	NYSE	BGT	Wed, Feb 11, 2015	13.12	13.13	13.10	13.12
2631	NYSE	BGT	Tue, Feb 10, 2015	13.16	13.18	13.14	13.15
2630	NYSE	BGT	Mon, Feb 9, 2015	13.14	13.20	13.14	13.15
2629	NYSE	BGT	Fri, Feb 6, 2015	13.11	13.17	13.11	13.15
2628	NYSE	BGT	Thu, Feb 5, 2015	13.14	13.18	13.12	13.16
2627	NYSE	BGT	Wed, Feb 4, 2015	13.12	13.13	13.08	13.13
2626	NYSE	BGT	Tue, Feb 3, 2015	13.10	13.13	13.03	13.13
2625	NYSE	BGT	Mon, Feb 2, 2015	13.05	13.16	13.02	13.09
2624	NYSE	BGT	Fri, Jan 30, 2015	12.93	13.03	12.93	13.01
2623	NYSE	BGT	Thu, Jan 29, 2015	12.94	13.05	12.90	13.01
2622	NYSE	BGT	Wed, Jan 28, 2015	12.98	12.99	12.93	12.93
2621	NYSE	BGT	Tue, Jan 27, 2015	12.98	13.00	12.97	12.99
2620	NYSE	BGT	Mon, Jan 26, 2015	13.02	13.05	13.00	13.03
2619	NYSE	BGT	Fri, Jan 23, 2015	12.97	13.04	12.97	13.02
2618	NYSE	BGT	Thu, Jan 22, 2015	12.98	13.02	12.96	13.01
2617	NYSE	BGT	Wed, Jan 21, 2015	12.87	12.98	12.87	12.98
2616	NYSE	BGT	Tue, Jan 20, 2015	12.88	12.90	12.86	12.87
2615	NYSE	BGT	Fri, Jan 16, 2015	12.84	12.90	12.82	12.90
2614	NYSE	BGT	Thu, Jan 15, 2015	12.86	12.86	12.80	12.82
2613	NYSE	BGT	Wed, Jan 14, 2015	12.66	12.85	12.66	12.81
2612	NYSE	BGT	Tue, Jan 13, 2015	12.86	12.89	12.83	12.84
2611	NYSE	BGT	Mon, Jan 12, 2015	12.91	12.93	12.85	12.85
2610	NYSE	BGT	Fri, Jan 9, 2015	12.91	12.93	12.85	12.90
2609	NYSE	BGT	Thu, Jan 8, 2015	12.82	12.86	12.81	12.84
2608	NYSE	BGT	Wed, Jan 7, 2015	12.78	12.85	12.77	12.81
2607	NYSE	BGT	Tue, Jan 6, 2015	12.86	12.93	12.78	12.78
2606	NYSE	BGT	Mon, Jan 5, 2015	12.90	12.94	12.85	12.89
2605	NYSE	BGT	Fri, Jan 2, 2015	12.81	12.94	12.80	12.94
2604	NYSE	BGT	Wed, Dec 31, 2014	12.70	13.04	12.70	12.85
2603	NYSE	BGT	Tue, Dec 30, 2014	12.73	12.76	12.58	12.70
2602	NYSE	BGT	Mon, Dec 29, 2014	12.71	12.79	12.71	12.77
2601	NYSE	BGT	Fri, Dec 26, 2014	12.85	12.90	12.82	12.90
2600	NYSE	BGT	Wed, Dec 24, 2014	12.79	12.86	12.76	12.84
2599	NYSE	BGT	Tue, Dec 23, 2014	12.77	12.86	12.76	12.82
2598	NYSE	BGT	Mon, Dec 22, 2014	12.87	12.89	12.72	12.76
2597	NYSE	BGT	Fri, Dec 19, 2014	12.87	12.96	12.86	12.91
2596	NYSE	BGT	Thu, Dec 18, 2014	12.80	12.92	12.80	12.88
2595	NYSE	BGT	Wed, Dec 17, 2014	12.63	12.80	12.62	12.75
2594	NYSE	BGT	Tue, Dec 16, 2014	12.63	12.70	12.61	12.65
2593	NYSE	BGT	Mon, Dec 15, 2014	12.82	12.83	12.72	12.73
2592	NYSE	BGT	Fri, Dec 12, 2014	12.88	12.89	12.83	12.84
2591	NYSE	BGT	Thu, Dec 11, 2014	12.94	12.97	12.91	12.91
2590	NYSE	BGT	Wed, Dec 10, 2014	13.01	13.02	12.93	12.97
2589	NYSE	BGT	Tue, Dec 9, 2014	13.05	13.09	13.01	13.06
2588	NYSE	BGT	Mon, Dec 8, 2014	13.10	13.12	13.05	13.07
2587	NYSE	BGT	Fri, Dec 5, 2014	13.06	13.11	13.05	13.10
2586	NYSE	BGT	Thu, Dec 4, 2014	13.02	13.11	13.01	13.09
2585	NYSE	BGT	Wed, Dec 3, 2014	13.03	13.09	13.01	13.08
2584	NYSE	BGT	Tue, Dec 2, 2014	13.03	13.07	13.03	13.05
2583	NYSE	BGT	Mon, Dec 1, 2014	13.03	13.07	13.01	13.03
2582	NYSE	BGT	Fri, Nov 28, 2014	13.10	13.12	12.99	13.10
2581	NYSE	BGT	Wed, Nov 26, 2014	13.03	13.10	13.02	13.10
2580	NYSE	BGT	Tue, Nov 25, 2014	13.03	13.06	13.01	13.06
2579	NYSE	BGT	Mon, Nov 24, 2014	13.00	13.03	12.98	13.01
2578	NYSE	BGT	Fri, Nov 21, 2014	13.00	13.06	13.00	13.00
2577	NYSE	BGT	Thu, Nov 20, 2014	12.98	13.06	12.97	12.97
2576	NYSE	BGT	Wed, Nov 19, 2014	13.00	13.03	12.96	13.03
2575	NYSE	BGT	Tue, Nov 18, 2014	13.05	13.09	12.96	12.99
2574	NYSE	BGT	Mon, Nov 17, 2014	13.10	13.13	13.03	13.03
2573	NYSE	BGT	Fri, Nov 14, 2014	13.10	13.14	13.08	13.11
2572	NYSE	BGT	Thu, Nov 13, 2014	13.16	13.17	13.13	13.12
2571	NYSE	BGT	Wed, Nov 12, 2014	13.12	13.18	13.12	13.16
2570	NYSE	BGT	Tue, Nov 11, 2014	13.12	13.22	13.09	13.22
2569	NYSE	BGT	Mon, Nov 10, 2014	13.07	13.15	13.07	13.12
2568	NYSE	BGT	Fri, Nov 7, 2014	13.09	13.09	13.04	13.07
2567	NYSE	BGT	Thu, Nov 6, 2014	13.07	13.10	13.06	13.06
2566	NYSE	BGT	Wed, Nov 5, 2014	13.14	13.17	13.11	13.11
2565	NYSE	BGT	Tue, Nov 4, 2014	13.19	13.19	13.12	13.12
2564	NYSE	BGT	Mon, Nov 3, 2014	13.20	13.21	13.18	13.19
2563	NYSE	BGT	Fri, Oct 31, 2014	13.24	13.27	13.18	13.18
2562	NYSE	BGT	Thu, Oct 30, 2014	13.22	13.25	13.16	13.16
2561	NYSE	BGT	Wed, Oct 29, 2014	13.31	13.34	13.24	13.24
2560	NYSE	BGT	Tue, Oct 28, 2014	13.28	13.32	13.28	13.31
2559	NYSE	BGT	Mon, Oct 27, 2014	13.33	13.37	13.27	13.28
2558	NYSE	BGT	Fri, Oct 24, 2014	13.30	13.39	13.30	13.37
2557	NYSE	BGT	Thu, Oct 23, 2014	13.39	13.40	13.35	13.36
2556	NYSE	BGT	Wed, Oct 22, 2014	13.33	13.36	13.29	13.33
2555	NYSE	BGT	Tue, Oct 21, 2014	13.30	13.37	13.29	13.32
2554	NYSE	BGT	Mon, Oct 20, 2014	13.20	13.37	13.20	13.28
2553	NYSE	BGT	Fri, Oct 17, 2014	13.36	13.42	13.23	13.23
2552	NYSE	BGT	Thu, Oct 16, 2014	13.10	13.35	13.07	13.33
2551	NYSE	BGT	Wed, Oct 15, 2014	13.40	13.40	13.05	13.17
2550	NYSE	BGT	Tue, Oct 14, 2014	13.46	13.54	13.40	13.53
2549	NYSE	BGT	Mon, Oct 13, 2014	13.50	13.54	13.40	13.46
2548	NYSE	BGT	Fri, Oct 10, 2014	13.62	13.62	13.50	13.55
2547	NYSE	BGT	Thu, Oct 9, 2014	13.73	13.74	13.65	13.74
2546	NYSE	BGT	Wed, Oct 8, 2014	13.81	13.86	13.70	13.78
2545	NYSE	BGT	Tue, Oct 7, 2014	13.74	13.89	13.68	13.87
2544	NYSE	BGT	Mon, Oct 6, 2014	13.68	13.75	13.62	13.75
2543	NYSE	BGT	Fri, Oct 3, 2014	13.59	13.66	13.52	13.64
2542	NYSE	BGT	Thu, Oct 2, 2014	13.68	13.70	13.49	13.52
2541	NYSE	BGT	Wed, Oct 1, 2014	13.80	13.81	13.70	13.72
2540	NYSE	BGT	Tue, Sep 30, 2014	13.65	13.82	13.63	13.80
2539	NYSE	BGT	Mon, Sep 29, 2014	13.51	13.63	13.50	13.63
2538	NYSE	BGT	Fri, Sep 26, 2014	13.56	13.62	13.54	13.58
2537	NYSE	BGT	Thu, Sep 25, 2014	13.63	13.64	13.53	13.58
2536	NYSE	BGT	Wed, Sep 24, 2014	13.60	13.63	13.59	13.63
2535	NYSE	BGT	Tue, Sep 23, 2014	13.55	13.64	13.54	13.57
2534	NYSE	BGT	Mon, Sep 22, 2014	13.64	13.68	13.51	13.53
2533	NYSE	BGT	Fri, Sep 19, 2014	13.65	13.65	13.61	13.63
2532	NYSE	BGT	Thu, Sep 18, 2014	13.68	13.69	13.57	13.61
2531	NYSE	BGT	Wed, Sep 17, 2014	13.73	13.75	13.62	13.64
2530	NYSE	BGT	Tue, Sep 16, 2014	13.73	13.73	13.66	13.71
2529	NYSE	BGT	Mon, Sep 15, 2014	13.74	13.81	13.71	13.74
2528	NYSE	BGT	Fri, Sep 12, 2014	13.81	13.82	13.73	13.73
2527	NYSE	BGT	Thu, Sep 11, 2014	13.89	13.91	13.80	13.81
2526	NYSE	BGT	Wed, Sep 10, 2014	13.87	13.94	13.84	13.91
2525	NYSE	BGT	Tue, Sep 9, 2014	13.95	13.97	13.90	13.90
2524	NYSE	BGT	Mon, Sep 8, 2014	13.91	14.01	13.91	13.96
2523	NYSE	BGT	Fri, Sep 5, 2014	14.04	14.05	13.87	13.94
2522	NYSE	BGT	Thu, Sep 4, 2014	13.96	14.04	13.96	14.00
2521	NYSE	BGT	Wed, Sep 3, 2014	14.04	14.04	13.94	13.96
2520	NYSE	BGT	Tue, Sep 2, 2014	14.13	14.20	14.01	14.01
2519	NYSE	BGT	Fri, Aug 29, 2014	14.14	14.22	14.07	14.17
2518	NYSE	BGT	Thu, Aug 28, 2014	14.08	14.15	14.04	14.11
2517	NYSE	BGT	Wed, Aug 27, 2014	13.98	14.23	13.98	14.08
2516	NYSE	BGT	Tue, Aug 26, 2014	13.82	13.98	13.78	13.97
2515	NYSE	BGT	Mon, Aug 25, 2014	13.85	13.85	13.78	13.78
2514	NYSE	BGT	Fri, Aug 22, 2014	13.85	13.87	13.79	13.81
2513	NYSE	BGT	Thu, Aug 21, 2014	13.85	13.90	13.83	13.87
2512	NYSE	BGT	Wed, Aug 20, 2014	13.84	13.85	13.78	13.84
2511	NYSE	BGT	Tue, Aug 19, 2014	13.78	13.87	13.77	13.84
2510	NYSE	BGT	Mon, Aug 18, 2014	13.83	13.83	13.75	13.82
2509	NYSE	BGT	Fri, Aug 15, 2014	13.83	13.88	13.75	13.78
2508	NYSE	BGT	Thu, Aug 14, 2014	13.78	13.83	13.76	13.80
2507	NYSE	BGT	Wed, Aug 13, 2014	13.80	13.83	13.74	13.75
2506	NYSE	BGT	Tue, Aug 12, 2014	13.82	13.86	13.79	13.80
2505	NYSE	BGT	Mon, Aug 11, 2014	13.90	13.92	13.82	13.82
2504	NYSE	BGT	Fri, Aug 8, 2014	13.88	13.90	13.84	13.87
2503	NYSE	BGT	Thu, Aug 7, 2014	13.88	13.90	13.86	13.86
2502	NYSE	BGT	Wed, Aug 6, 2014	13.88	13.90	13.84	13.84
2501	NYSE	BGT	Tue, Aug 5, 2014	13.93	13.94	13.87	13.87
2500	NYSE	BGT	Mon, Aug 4, 2014	14.05	14.05	13.89	13.92
2499	NYSE	BGT	Fri, Aug 1, 2014	14.11	14.11	13.95	13.97
2498	NYSE	BGT	Thu, Jul 31, 2014	14.15	14.16	14.02	14.05
2497	NYSE	BGT	Wed, Jul 30, 2014	14.20	14.22	14.13	14.18
2496	NYSE	BGT	Tue, Jul 29, 2014	14.20	14.24	14.16	14.20
2495	NYSE	BGT	Mon, Jul 28, 2014	14.20	14.24	14.17	14.19
2494	NYSE	BGT	Fri, Jul 25, 2014	14.22	14.24	14.20	14.20
2493	NYSE	BGT	Thu, Jul 24, 2014	14.18	14.22	14.15	14.22
2492	NYSE	BGT	Wed, Jul 23, 2014	14.15	14.20	14.12	14.17
2491	NYSE	BGT	Tue, Jul 22, 2014	14.14	14.16	14.11	14.11
2490	NYSE	BGT	Mon, Jul 21, 2014	14.06	14.22	14.06	14.15
2489	NYSE	BGT	Fri, Jul 18, 2014	14.02	14.06	14.01	14.06
2488	NYSE	BGT	Thu, Jul 17, 2014	14.07	14.07	14.02	14.04
2487	NYSE	BGT	Wed, Jul 16, 2014	14.09	14.09	14.01	14.07
2486	NYSE	BGT	Tue, Jul 15, 2014	14.18	14.18	14.03	14.03
2485	NYSE	BGT	Mon, Jul 14, 2014	14.19	14.19	14.14	14.15
2484	NYSE	BGT	Fri, Jul 11, 2014	14.18	14.18	14.11	14.16
2483	NYSE	BGT	Thu, Jul 10, 2014	14.22	14.23	14.17	14.23
2482	NYSE	BGT	Wed, Jul 9, 2014	14.19	14.23	14.10	14.23
2481	NYSE	BGT	Tue, Jul 8, 2014	14.24	14.27	14.14	14.17
2480	NYSE	BGT	Mon, Jul 7, 2014	14.26	14.28	14.19	14.20
2479	NYSE	BGT	Thu, Jul 3, 2014	14.24	14.31	14.21	14.28
2478	NYSE	BGT	Wed, Jul 2, 2014	14.23	14.25	14.19	14.23
2477	NYSE	BGT	Tue, Jul 1, 2014	14.22	14.27	14.19	14.23
2476	NYSE	BGT	Mon, Jun 30, 2014	14.27	14.30	14.16	14.21
2475	NYSE	BGT	Fri, Jun 27, 2014	14.24	14.27	14.23	14.24
2474	NYSE	BGT	Thu, Jun 26, 2014	14.26	14.27	14.20	14.26
2473	NYSE	BGT	Wed, Jun 25, 2014	14.23	14.31	14.19	14.24
2472	NYSE	BGT	Tue, Jun 24, 2014	14.15	14.26	14.15	14.25
2471	NYSE	BGT	Mon, Jun 23, 2014	14.15	14.18	14.11	14.13
2470	NYSE	BGT	Fri, Jun 20, 2014	14.06	14.15	14.06	14.14
2469	NYSE	BGT	Thu, Jun 19, 2014	14.05	14.10	13.99	14.10
2468	NYSE	BGT	Wed, Jun 18, 2014	13.98	14.05	13.98	13.99
2467	NYSE	BGT	Tue, Jun 17, 2014	14.00	14.00	13.94	14.00
2466	NYSE	BGT	Mon, Jun 16, 2014	14.04	14.04	13.95	13.96
2465	NYSE	BGT	Fri, Jun 13, 2014	14.08	14.08	14.01	14.02
2464	NYSE	BGT	Thu, Jun 12, 2014	14.08	14.09	14.04	14.04
2463	NYSE	BGT	Wed, Jun 11, 2014	14.11	14.17	14.10	14.14
2462	NYSE	BGT	Tue, Jun 10, 2014	14.11	14.17	14.11	14.15
2461	NYSE	BGT	Mon, Jun 9, 2014	14.08	14.12	14.06	14.09
2460	NYSE	BGT	Fri, Jun 6, 2014	14.07	14.09	14.04	14.08
2459	NYSE	BGT	Thu, Jun 5, 2014	14.04	14.07	14.02	14.07
2458	NYSE	BGT	Wed, Jun 4, 2014	14.00	14.04	13.99	14.04
2457	NYSE	BGT	Tue, Jun 3, 2014	13.98	14.01	13.97	14.00
2456	NYSE	BGT	Mon, Jun 2, 2014	14.01	14.06	13.97	13.97
2455	NYSE	BGT	Fri, May 30, 2014	14.03	14.05	13.99	14.03
2454	NYSE	BGT	Thu, May 29, 2014	14.03	14.06	13.97	14.02
2453	NYSE	BGT	Wed, May 28, 2014	13.98	14.10	13.94	14.00
2452	NYSE	BGT	Tue, May 27, 2014	13.99	13.99	13.90	13.99
2451	NYSE	BGT	Fri, May 23, 2014	13.96	13.96	13.91	13.96
2450	NYSE	BGT	Thu, May 22, 2014	13.93	13.95	13.90	13.95
2449	NYSE	BGT	Wed, May 21, 2014	13.88	13.91	13.87	13.91
2448	NYSE	BGT	Tue, May 20, 2014	13.86	13.87	13.80	13.86
2447	NYSE	BGT	Mon, May 19, 2014	13.87	13.89	13.85	13.86
2446	NYSE	BGT	Fri, May 16, 2014	13.83	13.85	13.80	13.85
2445	NYSE	BGT	Thu, May 15, 2014	13.82	13.83	13.73	13.75
2444	NYSE	BGT	Wed, May 14, 2014	13.84	13.85	13.81	13.84
2443	NYSE	BGT	Tue, May 13, 2014	13.89	13.89	13.84	13.87
2442	NYSE	BGT	Mon, May 12, 2014	13.93	13.95	13.91	13.93
2441	NYSE	BGT	Fri, May 9, 2014	13.92	13.95	13.90	13.93
2440	NYSE	BGT	Thu, May 8, 2014	13.96	13.96	13.91	13.92
2439	NYSE	BGT	Wed, May 7, 2014	13.95	13.99	13.92	13.97
2438	NYSE	BGT	Tue, May 6, 2014	14.00	14.04	13.93	13.97
2437	NYSE	BGT	Mon, May 5, 2014	14.08	14.11	13.97	13.99
2436	NYSE	BGT	Fri, May 2, 2014	14.08	14.09	14.08	14.08
2435	NYSE	BGT	Thu, May 1, 2014	14.06	14.11	14.04	14.08
2434	NYSE	BGT	Wed, Apr 30, 2014	14.09	14.09	14.02	14.03
2433	NYSE	BGT	Tue, Apr 29, 2014	14.08	14.13	14.02	14.05
2432	NYSE	BGT	Mon, Apr 28, 2014	14.06	14.11	14.06	14.11
2431	NYSE	BGT	Fri, Apr 25, 2014	14.05	14.10	14.04	14.04
2430	NYSE	BGT	Thu, Apr 24, 2014	14.11	14.11	14.01	14.02
2429	NYSE	BGT	Wed, Apr 23, 2014	13.98	14.13	13.98	14.12
2428	NYSE	BGT	Tue, Apr 22, 2014	13.95	14.00	13.93	14.00
2427	NYSE	BGT	Mon, Apr 21, 2014	13.91	13.97	13.88	13.97
2426	NYSE	BGT	Thu, Apr 17, 2014	13.92	14.00	13.91	13.97
2425	NYSE	BGT	Wed, Apr 16, 2014	13.97	13.97	13.91	13.95
2424	NYSE	BGT	Tue, Apr 15, 2014	14.02	14.04	13.91	13.92
2423	NYSE	BGT	Mon, Apr 14, 2014	14.04	14.05	13.96	14.01
2422	NYSE	BGT	Fri, Apr 11, 2014	14.01	14.08	13.99	13.99
2421	NYSE	BGT	Thu, Apr 10, 2014	14.16	14.16	14.12	14.14
2420	NYSE	BGT	Wed, Apr 9, 2014	14.17	14.18	14.13	14.16
2419	NYSE	BGT	Tue, Apr 8, 2014	14.17	14.17	14.12	14.14
2418	NYSE	BGT	Mon, Apr 7, 2014	14.24	14.24	14.14	14.14
2417	NYSE	BGT	Fri, Apr 4, 2014	14.20	14.33	14.19	14.21
2416	NYSE	BGT	Thu, Apr 3, 2014	14.17	14.19	14.13	14.19
2415	NYSE	BGT	Wed, Apr 2, 2014	14.14	14.16	14.12	14.12
2414	NYSE	BGT	Tue, Apr 1, 2014	14.27	14.27	14.14	14.14
2413	NYSE	BGT	Mon, Mar 31, 2014	14.34	14.43	14.24	14.24
2412	NYSE	BGT	Fri, Mar 28, 2014	14.23	14.32	14.22	14.32
2411	NYSE	BGT	Thu, Mar 27, 2014	14.16	14.25	14.13	14.24
2410	NYSE	BGT	Wed, Mar 26, 2014	14.18	14.19	14.13	14.14
2409	NYSE	BGT	Tue, Mar 25, 2014	14.15	14.19	14.15	14.16
2408	NYSE	BGT	Mon, Mar 24, 2014	14.14	14.15	14.09	14.13
2407	NYSE	BGT	Fri, Mar 21, 2014	14.14	14.17	14.13	14.13
2406	NYSE	BGT	Thu, Mar 20, 2014	14.05	14.14	14.05	14.14
2405	NYSE	BGT	Wed, Mar 19, 2014	14.14	14.16	14.12	14.13
2404	NYSE	BGT	Tue, Mar 18, 2014	14.13	14.15	14.10	14.13
2403	NYSE	BGT	Mon, Mar 17, 2014	14.12	14.14	14.10	14.12
2402	NYSE	BGT	Fri, Mar 14, 2014	14.13	14.13	14.07	14.11
2401	NYSE	BGT	Thu, Mar 13, 2014	14.12	14.15	14.09	14.15
2400	NYSE	BGT	Wed, Mar 12, 2014	14.04	14.15	14.01	14.12
2399	NYSE	BGT	Tue, Mar 11, 2014	14.12	14.17	14.07	14.13
2398	NYSE	BGT	Mon, Mar 10, 2014	14.14	14.18	14.11	14.13
2397	NYSE	BGT	Fri, Mar 7, 2014	14.16	14.17	14.12	14.15
2396	NYSE	BGT	Thu, Mar 6, 2014	14.11	14.15	14.10	14.15
2395	NYSE	BGT	Wed, Mar 5, 2014	14.13	14.13	14.08	14.12
2394	NYSE	BGT	Tue, Mar 4, 2014	14.15	14.16	14.08	14.13
2393	NYSE	BGT	Mon, Mar 3, 2014	14.08	14.15	14.06	14.15
2392	NYSE	BGT	Fri, Feb 28, 2014	14.11	14.15	14.08	14.12
2391	NYSE	BGT	Thu, Feb 27, 2014	14.04	14.08	14.03	14.08
2390	NYSE	BGT	Wed, Feb 26, 2014	14.08	14.08	14.03	14.06
2389	NYSE	BGT	Tue, Feb 25, 2014	14.12	14.13	14.04	14.06
2388	NYSE	BGT	Mon, Feb 24, 2014	14.13	14.15	14.07	14.11
2387	NYSE	BGT	Fri, Feb 21, 2014	14.14	14.15	14.08	14.14
2386	NYSE	BGT	Thu, Feb 20, 2014	14.08	14.14	14.06	14.10
2385	NYSE	BGT	Wed, Feb 19, 2014	14.11	14.11	14.04	14.09
2384	NYSE	BGT	Tue, Feb 18, 2014	14.08	14.12	14.05	14.11
2383	NYSE	BGT	Fri, Feb 14, 2014	13.97	14.08	13.96	14.08
2382	NYSE	BGT	Thu, Feb 13, 2014	13.95	14.03	13.95	13.99
2381	NYSE	BGT	Wed, Feb 12, 2014	14.02	14.02	13.97	13.97
2380	NYSE	BGT	Tue, Feb 11, 2014	14.05	14.08	14.04	14.06
2379	NYSE	BGT	Mon, Feb 10, 2014	14.06	14.09	14.05	14.08
2378	NYSE	BGT	Fri, Feb 7, 2014	14.05	14.14	14.04	14.06
2377	NYSE	BGT	Thu, Feb 6, 2014	14.04	14.08	14.02	14.06
2376	NYSE	BGT	Wed, Feb 5, 2014	14.09	14.09	14.02	14.06
2375	NYSE	BGT	Tue, Feb 4, 2014	14.06	14.11	14.03	14.11
2374	NYSE	BGT	Mon, Feb 3, 2014	14.11	14.17	14.04	14.10
2373	NYSE	BGT	Fri, Jan 31, 2014	14.00	14.10	13.99	14.09
2372	NYSE	BGT	Thu, Jan 30, 2014	14.14	14.17	14.06	14.08
2371	NYSE	BGT	Wed, Jan 29, 2014	14.18	14.23	14.08	14.14
2370	NYSE	BGT	Tue, Jan 28, 2014	14.27	14.31	14.17	14.20
2369	NYSE	BGT	Mon, Jan 27, 2014	14.34	14.34	14.22	14.26
2368	NYSE	BGT	Fri, Jan 24, 2014	14.38	14.40	14.29	14.38
2367	NYSE	BGT	Thu, Jan 23, 2014	14.34	14.47	14.32	14.37
2366	NYSE	BGT	Wed, Jan 22, 2014	14.33	14.44	14.32	14.36
2365	NYSE	BGT	Tue, Jan 21, 2014	14.33	14.35	14.24	14.30
2364	NYSE	BGT	Fri, Jan 17, 2014	14.29	14.35	14.27	14.31
2363	NYSE	BGT	Thu, Jan 16, 2014	14.18	14.28	14.15	14.24
2362	NYSE	BGT	Wed, Jan 15, 2014	14.18	14.20	14.09	14.13
2361	NYSE	BGT	Tue, Jan 14, 2014	14.33	14.33	14.15	14.16
2360	NYSE	BGT	Mon, Jan 13, 2014	14.41	14.46	14.38	14.38
2359	NYSE	BGT	Fri, Jan 10, 2014	14.36	14.43	14.32	14.42
2358	NYSE	BGT	Thu, Jan 9, 2014	14.39	14.40	14.25	14.31
2357	NYSE	BGT	Wed, Jan 8, 2014	14.23	14.40	14.20	14.39
2356	NYSE	BGT	Tue, Jan 7, 2014	14.12	14.25	14.06	14.22
2355	NYSE	BGT	Mon, Jan 6, 2014	14.02	14.10	14.01	14.06
2354	NYSE	BGT	Fri, Jan 3, 2014	14.02	14.07	13.93	14.02
2353	NYSE	BGT	Thu, Jan 2, 2014	13.96	14.03	13.94	14.01
2352	NYSE	BGT	Tue, Dec 31, 2013	14.06	14.13	13.92	13.96
2351	NYSE	BGT	Mon, Dec 30, 2013	14.04	14.11	13.94	14.11
2350	NYSE	BGT	Fri, Dec 27, 2013	14.17	14.19	13.93	14.03
2349	NYSE	BGT	Thu, Dec 26, 2013	14.10	14.27	14.06	14.27
2348	NYSE	BGT	Tue, Dec 24, 2013	14.05	14.09	13.97	14.07
2347	NYSE	BGT	Mon, Dec 23, 2013	13.95	14.08	13.88	14.08
2346	NYSE	BGT	Fri, Dec 20, 2013	13.83	13.92	13.83	13.89
2345	NYSE	BGT	Thu, Dec 19, 2013	13.99	14.00	13.84	13.84
2344	NYSE	BGT	Wed, Dec 18, 2013	13.98	14.03	13.93	13.97
2343	NYSE	BGT	Tue, Dec 17, 2013	13.96	14.03	13.90	14.03
2342	NYSE	BGT	Mon, Dec 16, 2013	13.86	13.97	13.83	13.97
2341	NYSE	BGT	Fri, Dec 13, 2013	13.92	13.92	13.85	13.89
2340	NYSE	BGT	Thu, Dec 12, 2013	14.01	14.01	13.83	13.92
2339	NYSE	BGT	Wed, Dec 11, 2013	14.05	14.05	13.87	14.01
2338	NYSE	BGT	Tue, Dec 10, 2013	13.89	14.05	13.89	14.05
2337	NYSE	BGT	Mon, Dec 9, 2013	13.93	13.93	13.87	13.87
2336	NYSE	BGT	Fri, Dec 6, 2013	13.94	13.99	13.91	13.94
2335	NYSE	BGT	Thu, Dec 5, 2013	13.93	14.01	13.92	13.95
2334	NYSE	BGT	Wed, Dec 4, 2013	13.92	14.01	13.91	13.99
2333	NYSE	BGT	Tue, Dec 3, 2013	14.00	14.03	13.96	13.98
2332	NYSE	BGT	Mon, Dec 2, 2013	14.01	14.07	14.01	14.06
2331	NYSE	BGT	Fri, Nov 29, 2013	14.00	14.06	14.00	14.02
2330	NYSE	BGT	Wed, Nov 27, 2013	14.00	14.02	13.94	14.02
2329	NYSE	BGT	Tue, Nov 26, 2013	13.91	14.03	13.91	14.03
2328	NYSE	BGT	Mon, Nov 25, 2013	13.56	13.98	13.56	13.91
2327	NYSE	BGT	Fri, Nov 22, 2013	13.94	13.95	13.88	13.95
2326	NYSE	BGT	Thu, Nov 21, 2013	13.96	13.96	13.86	13.91
2325	NYSE	BGT	Wed, Nov 20, 2013	13.85	13.93	13.83	13.92
2324	NYSE	BGT	Tue, Nov 19, 2013	13.88	13.91	13.84	13.90
2323	NYSE	BGT	Mon, Nov 18, 2013	13.93	13.95	13.85	13.93
2322	NYSE	BGT	Fri, Nov 15, 2013	14.02	14.02	13.90	13.94
2321	NYSE	BGT	Thu, Nov 14, 2013	13.97	13.97	13.86	13.93
2320	NYSE	BGT	Wed, Nov 13, 2013	13.90	13.94	13.80	13.92
2319	NYSE	BGT	Tue, Nov 12, 2013	13.99	14.00	13.91	13.96
2318	NYSE	BGT	Mon, Nov 11, 2013	14.03	14.07	13.99	14.05
2317	NYSE	BGT	Fri, Nov 8, 2013	14.00	14.04	13.95	14.02
2316	NYSE	BGT	Thu, Nov 7, 2013	14.01	14.07	13.97	14.01
2315	NYSE	BGT	Wed, Nov 6, 2013	14.02	14.05	13.97	14.04
2314	NYSE	BGT	Tue, Nov 5, 2013	14.00	14.02	13.97	14.02
2313	NYSE	BGT	Mon, Nov 4, 2013	14.07	14.07	13.99	14.03
2312	NYSE	BGT	Fri, Nov 1, 2013	14.14	14.14	14.03	14.05
2311	NYSE	BGT	Thu, Oct 31, 2013	14.03	14.14	14.03	14.12
2310	NYSE	BGT	Wed, Oct 30, 2013	14.03	14.08	14.02	14.05
2309	NYSE	BGT	Tue, Oct 29, 2013	14.10	14.11	14.01	14.04
2308	NYSE	BGT	Mon, Oct 28, 2013	14.18	14.22	14.11	14.11
2307	NYSE	BGT	Fri, Oct 25, 2013	14.23	14.26	14.17	14.23
2306	NYSE	BGT	Thu, Oct 24, 2013	14.12	14.30	14.11	14.25
2305	NYSE	BGT	Wed, Oct 23, 2013	14.09	14.20	14.09	14.13
2304	NYSE	BGT	Tue, Oct 22, 2013	14.05	14.11	14.04	14.11
2303	NYSE	BGT	Mon, Oct 21, 2013	14.02	14.09	13.98	14.08
2302	NYSE	BGT	Fri, Oct 18, 2013	14.10	14.10	13.98	14.02
2301	NYSE	BGT	Thu, Oct 17, 2013	14.06	14.11	14.01	14.10
2300	NYSE	BGT	Wed, Oct 16, 2013	13.98	14.03	13.90	14.03
2299	NYSE	BGT	Tue, Oct 15, 2013	13.95	13.98	13.89	13.93
2298	NYSE	BGT	Mon, Oct 14, 2013	14.03	14.05	14.02	14.02
2297	NYSE	BGT	Fri, Oct 11, 2013	14.12	14.15	14.09	14.10
2296	NYSE	BGT	Thu, Oct 10, 2013	14.10	14.20	14.10	14.17
2295	NYSE	BGT	Wed, Oct 9, 2013	13.97	14.11	13.95	14.11
2294	NYSE	BGT	Tue, Oct 8, 2013	14.12	14.14	14.00	14.02
2293	NYSE	BGT	Mon, Oct 7, 2013	14.20	14.20	14.14	14.14
2292	NYSE	BGT	Fri, Oct 4, 2013	14.16	14.21	14.13	14.21
2291	NYSE	BGT	Thu, Oct 3, 2013	14.18	14.26	14.15	14.20
2290	NYSE	BGT	Wed, Oct 2, 2013	14.12	14.27	14.08	14.25
2289	NYSE	BGT	Tue, Oct 1, 2013	14.07	14.19	14.07	14.19
2288	NYSE	BGT	Mon, Sep 30, 2013	14.05	14.19	14.05	14.17
2287	NYSE	BGT	Fri, Sep 27, 2013	14.14	14.25	14.09	14.21
2286	NYSE	BGT	Thu, Sep 26, 2013	14.14	14.19	14.13	14.17
2285	NYSE	BGT	Wed, Sep 25, 2013	14.12	14.19	14.12	14.19
2284	NYSE	BGT	Tue, Sep 24, 2013	14.01	14.21	14.01	14.18
2283	NYSE	BGT	Mon, Sep 23, 2013	14.00	14.09	14.00	14.03
2282	NYSE	BGT	Fri, Sep 20, 2013	14.07	14.12	14.03	14.05
2281	NYSE	BGT	Thu, Sep 19, 2013	14.19	14.24	14.09	14.13
2280	NYSE	BGT	Wed, Sep 18, 2013	14.13	14.28	14.06	14.22
2279	NYSE	BGT	Tue, Sep 17, 2013	14.24	14.25	14.08	14.17
2278	NYSE	BGT	Mon, Sep 16, 2013	14.28	14.34	14.26	14.30
2277	NYSE	BGT	Fri, Sep 13, 2013	14.22	14.28	14.20	14.28
2276	NYSE	BGT	Thu, Sep 12, 2013	14.27	14.27	14.20	14.26
2275	NYSE	BGT	Wed, Sep 11, 2013	14.26	14.30	14.23	14.30
2274	NYSE	BGT	Tue, Sep 10, 2013	14.17	14.30	14.15	14.30
2273	NYSE	BGT	Mon, Sep 9, 2013	14.18	14.26	14.17	14.18
2272	NYSE	BGT	Fri, Sep 6, 2013	14.22	14.31	14.12	14.22
2271	NYSE	BGT	Thu, Sep 5, 2013	14.29	14.36	14.22	14.25
2270	NYSE	BGT	Wed, Sep 4, 2013	14.29	14.37	14.26	14.32
2269	NYSE	BGT	Tue, Sep 3, 2013	14.33	14.39	14.30	14.37
2268	NYSE	BGT	Fri, Aug 30, 2013	14.32	14.35	14.25	14.35
2267	NYSE	BGT	Thu, Aug 29, 2013	14.41	14.41	14.17	14.36
2266	NYSE	BGT	Wed, Aug 28, 2013	14.21	14.41	14.18	14.39
2265	NYSE	BGT	Tue, Aug 27, 2013	14.24	14.28	14.05	14.27
2264	NYSE	BGT	Mon, Aug 26, 2013	14.34	14.35	14.23	14.30
2263	NYSE	BGT	Fri, Aug 23, 2013	14.35	14.36	14.22	14.31
2262	NYSE	BGT	Thu, Aug 22, 2013	14.27	14.48	14.23	14.39
2261	NYSE	BGT	Wed, Aug 21, 2013	14.38	14.41	14.24	14.25
2260	NYSE	BGT	Tue, Aug 20, 2013	14.52	14.58	14.35	14.38
2259	NYSE	BGT	Mon, Aug 19, 2013	14.72	14.74	14.54	14.57
2258	NYSE	BGT	Fri, Aug 16, 2013	14.76	14.81	14.70	14.79
2257	NYSE	BGT	Thu, Aug 15, 2013	14.81	14.87	14.75	14.79
2256	NYSE	BGT	Wed, Aug 14, 2013	15.07	15.07	14.76	14.92
2255	NYSE	BGT	Tue, Aug 13, 2013	15.10	15.16	14.98	15.15
2254	NYSE	BGT	Mon, Aug 12, 2013	15.01	15.20	15.01	15.17
2253	NYSE	BGT	Fri, Aug 9, 2013	14.98	15.15	14.91	15.13
2252	NYSE	BGT	Thu, Aug 8, 2013	14.92	15.08	14.88	14.94
2251	NYSE	BGT	Wed, Aug 7, 2013	14.76	14.93	14.75	14.93
2250	NYSE	BGT	Tue, Aug 6, 2013	14.76	14.90	14.75	14.75
2249	NYSE	BGT	Mon, Aug 5, 2013	14.92	14.95	14.75	14.75
2248	NYSE	BGT	Fri, Aug 2, 2013	15.01	15.12	14.94	14.99
2247	NYSE	BGT	Thu, Aug 1, 2013	15.00	15.09	14.94	15.04
2246	NYSE	BGT	Wed, Jul 31, 2013	14.96	15.08	14.87	14.99
2245	NYSE	BGT	Tue, Jul 30, 2013	14.88	14.97	14.79	14.94
2244	NYSE	BGT	Mon, Jul 29, 2013	14.87	14.89	14.66	14.87
2243	NYSE	BGT	Fri, Jul 26, 2013	14.91	14.94	14.62	14.88
2242	NYSE	BGT	Thu, Jul 25, 2013	14.74	14.88	14.69	14.88
2241	NYSE	BGT	Wed, Jul 24, 2013	14.76	14.84	14.43	14.72
2240	NYSE	BGT	Tue, Jul 23, 2013	14.60	14.80	14.57	14.77
2239	NYSE	BGT	Mon, Jul 22, 2013	14.68	14.73	14.48	14.58
2238	NYSE	BGT	Fri, Jul 19, 2013	14.73	14.81	14.62	14.68
2237	NYSE	BGT	Thu, Jul 18, 2013	14.85	14.87	14.71	14.72
2236	NYSE	BGT	Wed, Jul 17, 2013	14.73	14.93	14.73	14.83
2235	NYSE	BGT	Tue, Jul 16, 2013	15.03	15.03	14.67	14.78
2234	NYSE	BGT	Mon, Jul 15, 2013	14.95	15.02	14.89	14.98
2233	NYSE	BGT	Fri, Jul 12, 2013	14.96	15.00	14.88	14.95
2232	NYSE	BGT	Thu, Jul 11, 2013	14.70	15.05	14.46	15.05
2231	NYSE	BGT	Wed, Jul 10, 2013	14.69	14.83	14.65	14.80
2230	NYSE	BGT	Tue, Jul 9, 2013	14.63	14.85	14.55	14.83
2229	NYSE	BGT	Mon, Jul 8, 2013	14.62	14.83	14.59	14.62
2228	NYSE	BGT	Fri, Jul 5, 2013	14.74	14.85	14.53	14.65
2227	NYSE	BGT	Wed, Jul 3, 2013	14.80	15.04	14.68	14.82
2226	NYSE	BGT	Tue, Jul 2, 2013	15.02	15.02	14.89	14.96
2225	NYSE	BGT	Mon, Jul 1, 2013	15.02	15.20	15.00	15.07
2224	NYSE	BGT	Fri, Jun 28, 2013	15.12	15.18	14.98	15.06
2223	NYSE	BGT	Thu, Jun 27, 2013	15.04	15.24	15.03	15.10
2222	NYSE	BGT	Wed, Jun 26, 2013	14.76	15.10	14.76	15.10
2221	NYSE	BGT	Tue, Jun 25, 2013	14.69	14.76	14.41	14.75
2220	NYSE	BGT	Mon, Jun 24, 2013	14.43	14.65	14.28	14.63
2219	NYSE	BGT	Fri, Jun 21, 2013	14.35	14.62	14.22	14.59
2218	NYSE	BGT	Thu, Jun 20, 2013	14.69	14.78	14.13	14.22
2217	NYSE	BGT	Wed, Jun 19, 2013	14.90	14.90	14.71	14.81
2216	NYSE	BGT	Tue, Jun 18, 2013	14.79	14.92	14.69	14.87
2215	NYSE	BGT	Mon, Jun 17, 2013	14.41	14.81	14.41	14.75
2214	NYSE	BGT	Fri, Jun 14, 2013	14.43	14.60	14.33	14.41
2213	NYSE	BGT	Thu, Jun 13, 2013	14.70	14.74	14.47	14.49
2212	NYSE	BGT	Wed, Jun 12, 2013	14.84	14.88	14.73	14.78
2211	NYSE	BGT	Tue, Jun 11, 2013	14.98	15.16	14.75	14.97
2210	NYSE	BGT	Mon, Jun 10, 2013	15.22	15.22	15.03	15.16
2209	NYSE	BGT	Fri, Jun 7, 2013	15.22	15.31	15.13	15.27
2208	NYSE	BGT	Thu, Jun 6, 2013	15.35	15.35	15.20	15.22
2207	NYSE	BGT	Wed, Jun 5, 2013	15.38	15.59	15.17	15.46
2206	NYSE	BGT	Tue, Jun 4, 2013	15.06	15.41	15.05	15.38
2205	NYSE	BGT	Mon, Jun 3, 2013	15.32	15.40	15.04	15.15
2204	NYSE	BGT	Fri, May 31, 2013	15.49	15.58	15.30	15.30
2203	NYSE	BGT	Thu, May 30, 2013	15.47	15.69	15.47	15.58
2202	NYSE	BGT	Wed, May 29, 2013	15.85	15.85	15.42	15.51
2201	NYSE	BGT	Tue, May 28, 2013	16.16	16.19	15.85	15.96
2200	NYSE	BGT	Fri, May 24, 2013	16.19	16.28	16.11	16.19
2199	NYSE	BGT	Thu, May 23, 2013	16.28	16.37	16.14	16.21
2198	NYSE	BGT	Wed, May 22, 2013	16.22	16.30	16.21	16.28
2197	NYSE	BGT	Tue, May 21, 2013	16.10	16.24	16.10	16.21
2196	NYSE	BGT	Mon, May 20, 2013	16.13	16.18	16.00	16.16
2195	NYSE	BGT	Fri, May 17, 2013	16.09	16.15	16.02	16.13
2194	NYSE	BGT	Thu, May 16, 2013	16.06	16.15	16.00	16.00
2193	NYSE	BGT	Wed, May 15, 2013	16.13	16.13	15.90	16.03
2192	NYSE	BGT	Tue, May 14, 2013	16.05	16.20	16.02	16.20
2191	NYSE	BGT	Mon, May 13, 2013	16.17	16.20	16.05	16.10
2190	NYSE	BGT	Fri, May 10, 2013	16.10	16.20	16.10	16.19
2189	NYSE	BGT	Thu, May 9, 2013	16.07	16.13	16.04	16.06
2188	NYSE	BGT	Wed, May 8, 2013	16.07	16.14	16.00	16.13
2187	NYSE	BGT	Tue, May 7, 2013	16.00	16.10	15.94	16.04
2186	NYSE	BGT	Mon, May 6, 2013	16.04	16.04	15.88	15.96
2185	NYSE	BGT	Fri, May 3, 2013	15.86	16.03	15.84	16.01
2184	NYSE	BGT	Thu, May 2, 2013	15.92	15.95	15.77	15.86
2183	NYSE	BGT	Wed, May 1, 2013	15.95	16.01	15.90	15.98
2182	NYSE	BGT	Tue, Apr 30, 2013	15.87	16.13	15.80	16.00
2181	NYSE	BGT	Mon, Apr 29, 2013	15.99	15.99	15.90	15.93
2180	NYSE	BGT	Fri, Apr 26, 2013	15.98	16.04	15.86	16.00
2179	NYSE	BGT	Thu, Apr 25, 2013	15.95	16.10	15.86	16.06
2178	NYSE	BGT	Wed, Apr 24, 2013	16.07	16.12	15.94	16.03
2177	NYSE	BGT	Tue, Apr 23, 2013	15.92	15.99	15.77	15.99
2176	NYSE	BGT	Mon, Apr 22, 2013	15.60	15.88	15.56	15.84
2175	NYSE	BGT	Fri, Apr 19, 2013	15.57	15.62	15.52	15.56
2174	NYSE	BGT	Thu, Apr 18, 2013	15.53	15.63	15.38	15.61
2173	NYSE	BGT	Wed, Apr 17, 2013	15.38	15.46	15.33	15.45
2172	NYSE	BGT	Tue, Apr 16, 2013	15.20	15.38	15.20	15.31
2171	NYSE	BGT	Mon, Apr 15, 2013	15.37	15.44	15.14	15.18
2170	NYSE	BGT	Fri, Apr 12, 2013	15.35	15.39	15.25	15.39
2169	NYSE	BGT	Thu, Apr 11, 2013	15.44	15.58	15.33	15.34
2168	NYSE	BGT	Wed, Apr 10, 2013	15.47	15.63	15.47	15.52
2167	NYSE	BGT	Tue, Apr 9, 2013	15.50	15.67	15.50	15.59
2166	NYSE	BGT	Mon, Apr 8, 2013	15.60	15.63	15.48	15.52
2165	NYSE	BGT	Fri, Apr 5, 2013	15.60	15.67	15.42	15.51
2164	NYSE	BGT	Thu, Apr 4, 2013	15.71	15.96	15.63	15.71
2163	NYSE	BGT	Wed, Apr 3, 2013	15.74	15.82	15.58	15.78
2162	NYSE	BGT	Tue, Apr 2, 2013	15.78	15.82	15.72	15.79
2161	NYSE	BGT	Mon, Apr 1, 2013	15.70	15.81	15.70	15.75
2160	NYSE	BGT	Thu, Mar 28, 2013	16.06	16.06	15.73	15.74
2159	NYSE	BGT	Wed, Mar 27, 2013	15.96	16.13	15.96	16.10
2158	NYSE	BGT	Tue, Mar 26, 2013	16.03	16.20	15.83	16.11
2157	NYSE	BGT	Mon, Mar 25, 2013	15.97	16.04	15.79	15.92
2156	NYSE	BGT	Fri, Mar 22, 2013	16.13	16.13	15.97	15.99
2155	NYSE	BGT	Thu, Mar 21, 2013	16.10	16.20	15.91	16.08
2154	NYSE	BGT	Wed, Mar 20, 2013	15.67	16.09	15.67	16.02
2153	NYSE	BGT	Tue, Mar 19, 2013	15.66	15.89	15.62	15.73
2152	NYSE	BGT	Mon, Mar 18, 2013	15.40	15.73	15.40	15.66
2151	NYSE	BGT	Fri, Mar 15, 2013	15.45	15.54	15.40	15.46
2150	NYSE	BGT	Thu, Mar 14, 2013	15.40	15.50	15.25	15.45
2149	NYSE	BGT	Wed, Mar 13, 2013	15.46	15.61	15.43	15.47
2148	NYSE	BGT	Tue, Mar 12, 2013	15.68	15.72	15.48	15.50
2147	NYSE	BGT	Mon, Mar 11, 2013	15.70	15.86	15.67	15.67
2146	NYSE	BGT	Fri, Mar 8, 2013	15.97	15.97	15.64	15.70
2145	NYSE	BGT	Thu, Mar 7, 2013	15.81	16.00	15.70	15.73
2144	NYSE	BGT	Wed, Mar 6, 2013	16.15	16.15	15.70	15.76
2143	NYSE	BGT	Tue, Mar 5, 2013	15.82	16.07	15.82	15.87
2142	NYSE	BGT	Mon, Mar 4, 2013	15.98	16.02	15.83	15.87
2141	NYSE	BGT	Fri, Mar 1, 2013	16.00	16.04	15.95	16.00
2140	NYSE	BGT	Thu, Feb 28, 2013	16.15	16.15	16.00	16.04
2139	NYSE	BGT	Wed, Feb 27, 2013	16.14	16.19	16.05	16.10
2138	NYSE	BGT	Tue, Feb 26, 2013	16.17	16.20	16.12	16.20
2137	NYSE	BGT	Mon, Feb 25, 2013	16.14	16.18	16.09	16.13
2136	NYSE	BGT	Fri, Feb 22, 2013	16.15	16.18	16.09	16.18
2135	NYSE	BGT	Thu, Feb 21, 2013	16.20	16.20	16.06	16.14
2134	NYSE	BGT	Wed, Feb 20, 2013	16.10	16.20	15.83	16.19
2133	NYSE	BGT	Tue, Feb 19, 2013	16.02	16.07	15.91	16.05
2132	NYSE	BGT	Fri, Feb 15, 2013	15.84	15.96	15.70	15.92
2131	NYSE	BGT	Thu, Feb 14, 2013	15.81	15.93	15.73	15.91
2130	NYSE	BGT	Wed, Feb 13, 2013	15.72	15.97	15.72	15.85
2129	NYSE	BGT	Tue, Feb 12, 2013	15.96	15.97	15.67	15.81
2128	NYSE	BGT	Mon, Feb 11, 2013	16.20	16.20	15.92	16.02
2127	NYSE	BGT	Fri, Feb 8, 2013	16.18	16.21	16.15	16.20
2126	NYSE	BGT	Thu, Feb 7, 2013	15.92	16.24	15.92	16.22
2125	NYSE	BGT	Wed, Feb 6, 2013	15.90	16.05	15.87	15.97
2124	NYSE	BGT	Tue, Feb 5, 2013	15.76	15.95	15.72	15.92
2123	NYSE	BGT	Mon, Feb 4, 2013	15.63	15.82	15.44	15.82
2122	NYSE	BGT	Fri, Feb 1, 2013	15.40	15.60	15.40	15.60
2121	NYSE	BGT	Thu, Jan 31, 2013	15.42	15.46	15.30	15.38
2120	NYSE	BGT	Wed, Jan 30, 2013	15.51	15.58	15.42	15.58
2119	NYSE	BGT	Tue, Jan 29, 2013	15.52	15.57	15.43	15.55
2118	NYSE	BGT	Mon, Jan 28, 2013	15.28	15.48	15.28	15.47
2117	NYSE	BGT	Fri, Jan 25, 2013	15.27	15.32	15.18	15.32
2116	NYSE	BGT	Thu, Jan 24, 2013	15.24	15.31	15.24	15.27
2115	NYSE	BGT	Wed, Jan 23, 2013	15.27	15.30	15.21	15.27
2114	NYSE	BGT	Tue, Jan 22, 2013	15.28	15.28	15.18	15.24
2113	NYSE	BGT	Fri, Jan 18, 2013	15.20	15.26	15.19	15.22
2112	NYSE	BGT	Thu, Jan 17, 2013	15.20	15.25	15.15	15.25
2111	NYSE	BGT	Wed, Jan 16, 2013	15.13	15.22	15.12	15.20
2110	NYSE	BGT	Tue, Jan 15, 2013	15.10	15.23	15.10	15.16
2109	NYSE	BGT	Mon, Jan 14, 2013	15.21	15.28	15.05	15.15
2108	NYSE	BGT	Fri, Jan 11, 2013	15.23	15.28	15.17	15.26
2107	NYSE	BGT	Thu, Jan 10, 2013	15.19	15.27	15.15	15.22
2106	NYSE	BGT	Wed, Jan 9, 2013	15.28	15.40	15.20	15.21
2105	NYSE	BGT	Tue, Jan 8, 2013	15.12	15.32	15.12	15.27
2104	NYSE	BGT	Mon, Jan 7, 2013	15.16	15.33	15.12	15.15
2103	NYSE	BGT	Fri, Jan 4, 2013	15.30	15.38	15.20	15.25
2102	NYSE	BGT	Thu, Jan 3, 2013	15.23	15.41	15.20	15.37
2101	NYSE	BGT	Wed, Jan 2, 2013	15.11	15.30	15.08	15.30
2100	NYSE	BGT	Mon, Dec 31, 2012	15.13	15.15	14.92	15.05
2099	NYSE	BGT	Fri, Dec 28, 2012	15.21	15.28	14.98	15.22
2098	NYSE	BGT	Thu, Dec 27, 2012	15.32	15.36	15.17	15.31
2097	NYSE	BGT	Wed, Dec 26, 2012	15.38	15.50	15.23	15.47
2096	NYSE	BGT	Mon, Dec 24, 2012	15.19	15.37	15.16	15.31
2095	NYSE	BGT	Fri, Dec 21, 2012	15.08	15.26	15.03	15.26
2094	NYSE	BGT	Thu, Dec 20, 2012	15.20	15.21	15.07	15.15
2093	NYSE	BGT	Wed, Dec 19, 2012	15.04	15.35	15.04	15.16
2092	NYSE	BGT	Tue, Dec 18, 2012	14.92	15.05	14.92	15.00
2091	NYSE	BGT	Mon, Dec 17, 2012	15.16	15.18	14.82	14.89
2090	NYSE	BGT	Fri, Dec 14, 2012	15.11	15.29	15.06	15.09
2089	NYSE	BGT	Thu, Dec 13, 2012	15.22	15.22	15.13	15.17
2088	NYSE	BGT	Wed, Dec 12, 2012	15.04	15.21	15.04	15.17
2087	NYSE	BGT	Tue, Dec 11, 2012	15.07	15.16	15.06	15.13
2086	NYSE	BGT	Mon, Dec 10, 2012	15.16	15.22	14.95	15.11
2085	NYSE	BGT	Fri, Dec 7, 2012	15.07	15.16	14.92	15.12
2084	NYSE	BGT	Thu, Dec 6, 2012	15.01	15.21	15.01	15.12
2083	NYSE	BGT	Wed, Dec 5, 2012	14.97	15.12	14.96	15.09
2082	NYSE	BGT	Tue, Dec 4, 2012	14.98	15.07	14.93	15.03
2081	NYSE	BGT	Mon, Dec 3, 2012	15.02	15.13	14.91	15.10
2080	NYSE	BGT	Fri, Nov 30, 2012	15.18	15.22	14.95	15.09
2079	NYSE	BGT	Thu, Nov 29, 2012	15.28	15.30	15.08	15.26
2078	NYSE	BGT	Wed, Nov 28, 2012	15.00	15.30	14.90	15.13
2077	NYSE	BGT	Tue, Nov 27, 2012	15.09	15.25	15.06	15.25
2076	NYSE	BGT	Mon, Nov 26, 2012	15.45	15.45	14.74	15.14
2075	NYSE	BGT	Fri, Nov 23, 2012	15.42	15.44	15.27	15.44
2074	NYSE	BGT	Wed, Nov 21, 2012	15.11	15.35	15.00	15.32
2073	NYSE	BGT	Tue, Nov 20, 2012	15.04	15.09	14.90	15.04
2072	NYSE	BGT	Mon, Nov 19, 2012	15.16	15.19	14.86	15.15
2071	NYSE	BGT	Fri, Nov 16, 2012	14.21	15.02	14.21	15.01
2070	NYSE	BGT	Thu, Nov 15, 2012	14.32	14.32	13.88	14.29
2069	NYSE	BGT	Wed, Nov 14, 2012	14.58	14.64	14.13	14.21
2068	NYSE	BGT	Tue, Nov 13, 2012	14.79	14.88	14.62	14.67
2067	NYSE	BGT	Mon, Nov 12, 2012	14.91	15.21	14.85	14.95
2066	NYSE	BGT	Fri, Nov 9, 2012	15.01	15.01	14.88	14.97
2065	NYSE	BGT	Thu, Nov 8, 2012	15.13	15.18	15.01	15.09
2064	NYSE	BGT	Wed, Nov 7, 2012	15.11	15.18	15.05	15.18
2063	NYSE	BGT	Tue, Nov 6, 2012	15.07	15.14	15.06	15.11
2062	NYSE	BGT	Mon, Nov 5, 2012	15.24	15.24	15.03	15.06
2061	NYSE	BGT	Fri, Nov 2, 2012	15.22	15.32	15.21	15.31
2060	NYSE	BGT	Thu, Nov 1, 2012	15.14	15.38	15.14	15.18
2059	NYSE	BGT	Wed, Oct 31, 2012	15.64	15.64	15.04	15.07
2058	NYSE	BGT	Fri, Oct 26, 2012	15.70	15.70	15.46	15.53
2057	NYSE	BGT	Thu, Oct 25, 2012	15.79	15.79	15.60	15.69
2056	NYSE	BGT	Wed, Oct 24, 2012	15.75	15.75	15.49	15.65
2055	NYSE	BGT	Tue, Oct 23, 2012	15.73	15.76	15.48	15.48
2054	NYSE	BGT	Mon, Oct 22, 2012	15.75	15.76	15.45	15.53
2053	NYSE	BGT	Fri, Oct 19, 2012	15.58	15.80	15.37	15.69
2052	NYSE	BGT	Thu, Oct 18, 2012	15.53	15.65	15.45	15.63
2051	NYSE	BGT	Wed, Oct 17, 2012	15.54	15.55	15.26	15.50
2050	NYSE	BGT	Tue, Oct 16, 2012	15.34	15.48	15.23	15.41
2049	NYSE	BGT	Mon, Oct 15, 2012	15.34	15.34	15.17	15.28
2048	NYSE	BGT	Fri, Oct 12, 2012	15.34	15.36	15.13	15.30
2047	NYSE	BGT	Thu, Oct 11, 2012	15.42	15.45	15.20	15.35
2046	NYSE	BGT	Wed, Oct 10, 2012	15.41	15.50	15.23	15.50
2045	NYSE	BGT	Tue, Oct 9, 2012	15.36	15.45	15.21	15.42
2044	NYSE	BGT	Mon, Oct 8, 2012	15.07	15.35	15.03	15.35
2043	NYSE	BGT	Fri, Oct 5, 2012	15.00	15.06	14.93	15.06
2042	NYSE	BGT	Thu, Oct 4, 2012	14.92	15.00	14.87	15.00
2041	NYSE	BGT	Wed, Oct 3, 2012	14.95	15.04	14.88	14.97
2040	NYSE	BGT	Tue, Oct 2, 2012	15.00	15.00	14.86	14.92
2039	NYSE	BGT	Mon, Oct 1, 2012	14.78	15.04	14.78	15.04
2038	NYSE	BGT	Fri, Sep 28, 2012	14.80	14.89	14.73	14.73
2037	NYSE	BGT	Thu, Sep 27, 2012	14.86	14.87	14.77	14.78
2036	NYSE	BGT	Wed, Sep 26, 2012	14.91	14.93	14.82	14.92
2035	NYSE	BGT	Tue, Sep 25, 2012	14.92	14.93	14.79	14.93
2034	NYSE	BGT	Mon, Sep 24, 2012	14.79	14.97	14.78	14.91
2033	NYSE	BGT	Fri, Sep 21, 2012	14.79	14.86	14.77	14.78
2032	NYSE	BGT	Thu, Sep 20, 2012	14.87	14.87	14.73	14.82
2031	NYSE	BGT	Wed, Sep 19, 2012	14.86	14.90	14.82	14.89
2030	NYSE	BGT	Tue, Sep 18, 2012	14.73	14.88	14.73	14.87
2029	NYSE	BGT	Mon, Sep 17, 2012	14.68	14.82	14.68	14.80
2028	NYSE	BGT	Fri, Sep 14, 2012	14.81	14.87	14.67	14.70
2027	NYSE	BGT	Thu, Sep 13, 2012	14.90	14.90	14.64	14.72
2026	NYSE	BGT	Wed, Sep 12, 2012	14.72	15.05	14.52	14.86
2025	NYSE	BGT	Tue, Sep 11, 2012	14.63	14.63	14.50	14.62
2024	NYSE	BGT	Mon, Sep 10, 2012	14.79	14.81	14.49	14.49
2023	NYSE	BGT	Fri, Sep 7, 2012	14.71	14.82	14.55	14.69
2022	NYSE	BGT	Thu, Sep 6, 2012	14.72	14.72	14.53	14.57
2021	NYSE	BGT	Wed, Sep 5, 2012	14.68	14.70	14.57	14.61
2020	NYSE	BGT	Tue, Sep 4, 2012	14.65	14.70	14.55	14.69
2019	NYSE	BGT	Fri, Aug 31, 2012	14.69	14.69	14.59	14.60
2018	NYSE	BGT	Thu, Aug 30, 2012	14.64	14.65	14.58	14.62
2017	NYSE	BGT	Wed, Aug 29, 2012	14.57	14.64	14.55	14.59
2016	NYSE	BGT	Tue, Aug 28, 2012	14.46	14.60	14.46	14.60
2015	NYSE	BGT	Mon, Aug 27, 2012	14.54	14.58	14.47	14.51
2014	NYSE	BGT	Fri, Aug 24, 2012	14.55	14.56	14.47	14.56
2013	NYSE	BGT	Thu, Aug 23, 2012	14.56	14.59	14.46	14.55
2012	NYSE	BGT	Wed, Aug 22, 2012	14.67	14.67	14.40	14.53
2011	NYSE	BGT	Tue, Aug 21, 2012	14.64	14.64	14.51	14.62
2010	NYSE	BGT	Mon, Aug 20, 2012	14.63	14.64	14.52	14.58
2009	NYSE	BGT	Fri, Aug 17, 2012	14.52	14.62	14.52	14.57
2008	NYSE	BGT	Thu, Aug 16, 2012	14.44	14.65	14.38	14.60
2007	NYSE	BGT	Wed, Aug 15, 2012	14.52	14.52	14.26	14.37
2006	NYSE	BGT	Tue, Aug 14, 2012	14.38	14.60	14.36	14.45
2005	NYSE	BGT	Mon, Aug 13, 2012	14.38	14.40	14.26	14.31
2004	NYSE	BGT	Fri, Aug 10, 2012	14.41	14.46	14.41	14.41
2003	NYSE	BGT	Thu, Aug 9, 2012	14.35	14.43	14.28	14.40
2002	NYSE	BGT	Wed, Aug 8, 2012	14.42	14.46	14.35	14.36
2001	NYSE	BGT	Tue, Aug 7, 2012	14.49	14.49	14.40	14.42
2000	NYSE	BGT	Mon, Aug 6, 2012	14.40	14.50	14.37	14.43
1999	NYSE	BGT	Fri, Aug 3, 2012	14.42	14.46	14.36	14.46
1998	NYSE	BGT	Thu, Aug 2, 2012	14.39	14.48	14.39	14.42
1997	NYSE	BGT	Wed, Aug 1, 2012	14.50	14.60	14.44	14.50
1996	NYSE	BGT	Tue, Jul 31, 2012	14.57	14.60	14.41	14.50
1995	NYSE	BGT	Mon, Jul 30, 2012	14.47	14.60	14.46	14.52
1994	NYSE	BGT	Fri, Jul 27, 2012	14.58	14.64	14.45	14.51
1993	NYSE	BGT	Thu, Jul 26, 2012	14.67	14.71	14.45	14.58
1992	NYSE	BGT	Wed, Jul 25, 2012	14.52	14.66	14.51	14.57
1991	NYSE	BGT	Tue, Jul 24, 2012	14.63	14.70	14.51	14.58
1990	NYSE	BGT	Mon, Jul 23, 2012	14.44	14.60	14.44	14.60
1989	NYSE	BGT	Fri, Jul 20, 2012	14.57	14.57	14.46	14.57
1988	NYSE	BGT	Thu, Jul 19, 2012	14.50	14.52	14.47	14.49
1987	NYSE	BGT	Wed, Jul 18, 2012	14.52	14.55	14.47	14.50
1986	NYSE	BGT	Tue, Jul 17, 2012	14.49	14.50	14.41	14.49
1985	NYSE	BGT	Mon, Jul 16, 2012	14.52	14.52	14.38	14.49
1984	NYSE	BGT	Fri, Jul 13, 2012	14.37	14.39	14.29	14.36
1983	NYSE	BGT	Thu, Jul 12, 2012	14.35	14.37	14.25	14.25
1982	NYSE	BGT	Wed, Jul 11, 2012	14.46	14.49	14.40	14.40
1981	NYSE	BGT	Tue, Jul 10, 2012	14.48	14.51	14.39	14.43
1980	NYSE	BGT	Mon, Jul 9, 2012	14.28	14.45	14.27	14.44
1979	NYSE	BGT	Fri, Jul 6, 2012	14.30	14.39	14.26	14.30
1978	NYSE	BGT	Thu, Jul 5, 2012	14.34	14.40	14.32	14.39
1977	NYSE	BGT	Tue, Jul 3, 2012	14.38	14.39	14.32	14.33
1976	NYSE	BGT	Mon, Jul 2, 2012	14.38	14.38	14.24	14.32
1975	NYSE	BGT	Fri, Jun 29, 2012	14.55	14.55	14.06	14.29
1974	NYSE	BGT	Thu, Jun 28, 2012	14.47	14.47	14.27	14.38
1973	NYSE	BGT	Wed, Jun 27, 2012	14.49	14.53	14.35	14.45
1972	NYSE	BGT	Tue, Jun 26, 2012	14.39	14.44	14.32	14.39
1971	NYSE	BGT	Mon, Jun 25, 2012	14.25	14.34	14.22	14.34
1970	NYSE	BGT	Fri, Jun 22, 2012	14.39	14.48	14.14	14.45
1969	NYSE	BGT	Thu, Jun 21, 2012	14.47	14.49	14.26	14.31
1968	NYSE	BGT	Wed, Jun 20, 2012	14.24	14.41	14.14	14.41
1967	NYSE	BGT	Tue, Jun 19, 2012	14.19	14.26	14.13	14.26
1966	NYSE	BGT	Mon, Jun 18, 2012	14.24	14.28	13.95	14.11
1965	NYSE	BGT	Fri, Jun 15, 2012	14.21	14.25	13.94	14.02
1964	NYSE	BGT	Thu, Jun 14, 2012	14.08	14.14	14.01	14.07
1963	NYSE	BGT	Wed, Jun 13, 2012	14.49	14.49	13.97	14.11
1962	NYSE	BGT	Tue, Jun 12, 2012	14.24	14.30	14.00	14.27
1961	NYSE	BGT	Mon, Jun 11, 2012	14.25	14.25	13.85	14.03
1960	NYSE	BGT	Fri, Jun 8, 2012	13.78	13.99	13.70	13.99
1959	NYSE	BGT	Thu, Jun 7, 2012	14.00	14.00	13.80	13.83
1958	NYSE	BGT	Wed, Jun 6, 2012	14.03	14.20	13.82	13.95
1957	NYSE	BGT	Tue, Jun 5, 2012	13.99	14.00	13.86	13.94
1956	NYSE	BGT	Mon, Jun 4, 2012	14.49	14.49	13.95	14.09
1955	NYSE	BGT	Fri, Jun 1, 2012	14.43	14.70	14.15	14.37
1954	NYSE	BGT	Thu, May 31, 2012	14.35	14.50	14.28	14.43
1953	NYSE	BGT	Wed, May 30, 2012	14.58	14.60	14.33	14.40
1952	NYSE	BGT	Tue, May 29, 2012	14.50	14.50	14.44	14.50
1951	NYSE	BGT	Fri, May 25, 2012	14.34	14.41	14.28	14.38
1950	NYSE	BGT	Thu, May 24, 2012	14.23	14.33	14.23	14.33
1949	NYSE	BGT	Wed, May 23, 2012	14.13	14.25	14.13	14.20
1948	NYSE	BGT	Tue, May 22, 2012	14.18	14.18	14.03	14.10
1947	NYSE	BGT	Mon, May 21, 2012	14.01	14.13	13.98	14.13
1946	NYSE	BGT	Fri, May 18, 2012	14.11	14.20	14.00	14.00
1945	NYSE	BGT	Thu, May 17, 2012	14.31	14.46	14.00	14.01
1944	NYSE	BGT	Wed, May 16, 2012	14.15	14.29	14.05	14.29
1943	NYSE	BGT	Tue, May 15, 2012	14.44	14.44	13.99	14.06
1942	NYSE	BGT	Mon, May 14, 2012	14.47	14.50	14.31	14.36
1941	NYSE	BGT	Fri, May 11, 2012	14.30	14.60	14.30	14.49
1940	NYSE	BGT	Thu, May 10, 2012	14.43	14.48	14.25	14.30
1939	NYSE	BGT	Wed, May 9, 2012	14.33	14.44	14.30	14.39
1938	NYSE	BGT	Tue, May 8, 2012	14.21	14.34	14.17	14.34
1937	NYSE	BGT	Mon, May 7, 2012	14.33	14.33	14.21	14.22
1936	NYSE	BGT	Fri, May 4, 2012	14.27	14.39	14.26	14.31
1935	NYSE	BGT	Thu, May 3, 2012	14.63	14.63	14.27	14.36
1934	NYSE	BGT	Wed, May 2, 2012	14.52	14.52	14.36	14.45
1933	NYSE	BGT	Tue, May 1, 2012	14.42	14.51	14.41	14.48
1932	NYSE	BGT	Mon, Apr 30, 2012	14.46	14.48	14.35	14.40
1931	NYSE	BGT	Fri, Apr 27, 2012	14.50	14.50	14.41	14.43
1930	NYSE	BGT	Thu, Apr 26, 2012	14.45	14.47	14.31	14.47
1929	NYSE	BGT	Wed, Apr 25, 2012	14.35	14.46	14.30	14.40
1928	NYSE	BGT	Tue, Apr 24, 2012	14.24	14.28	14.22	14.28
1927	NYSE	BGT	Mon, Apr 23, 2012	14.14	14.18	14.02	14.16
1926	NYSE	BGT	Fri, Apr 20, 2012	14.10	14.16	14.01	14.09
1925	NYSE	BGT	Thu, Apr 19, 2012	14.06	14.06	13.88	14.01
1924	NYSE	BGT	Wed, Apr 18, 2012	13.98	13.99	13.89	13.96
1923	NYSE	BGT	Tue, Apr 17, 2012	13.92	13.99	13.87	13.98
1922	NYSE	BGT	Mon, Apr 16, 2012	13.82	13.93	13.82	13.86
1921	NYSE	BGT	Fri, Apr 13, 2012	13.84	13.90	13.78	13.84
1920	NYSE	BGT	Thu, Apr 12, 2012	14.02	14.03	13.80	13.90
1919	NYSE	BGT	Wed, Apr 11, 2012	13.93	14.00	13.87	13.98
1918	NYSE	BGT	Tue, Apr 10, 2012	14.17	14.25	13.81	13.90
1917	NYSE	BGT	Mon, Apr 9, 2012	14.12	14.15	14.08	14.10
1916	NYSE	BGT	Thu, Apr 5, 2012	14.15	14.25	14.08	14.12
1915	NYSE	BGT	Wed, Apr 4, 2012	14.20	14.21	14.12	14.13
1914	NYSE	BGT	Tue, Apr 3, 2012	14.24	14.28	14.11	14.17
1913	NYSE	BGT	Mon, Apr 2, 2012	14.35	14.35	14.13	14.18
1912	NYSE	BGT	Fri, Mar 30, 2012	14.27	14.27	14.13	14.27
1911	NYSE	BGT	Thu, Mar 29, 2012	14.36	14.36	14.13	14.20
1910	NYSE	BGT	Wed, Mar 28, 2012	14.48	14.54	14.21	14.33
1909	NYSE	BGT	Tue, Mar 27, 2012	14.49	14.55	14.30	14.40
1908	NYSE	BGT	Mon, Mar 26, 2012	14.33	14.58	14.30	14.47
1907	NYSE	BGT	Fri, Mar 23, 2012	14.23	14.24	14.00	14.24
1906	NYSE	BGT	Thu, Mar 22, 2012	14.17	14.28	14.12	14.24
1905	NYSE	BGT	Wed, Mar 21, 2012	14.05	14.18	14.05	14.17
1904	NYSE	BGT	Tue, Mar 20, 2012	14.07	14.37	14.02	14.12
1903	NYSE	BGT	Mon, Mar 19, 2012	13.97	14.12	13.95	14.11
1902	NYSE	BGT	Fri, Mar 16, 2012	13.93	14.00	13.84	13.94
1901	NYSE	BGT	Thu, Mar 15, 2012	13.98	13.98	13.84	13.98
1900	NYSE	BGT	Wed, Mar 14, 2012	13.91	14.00	13.85	13.97
1899	NYSE	BGT	Tue, Mar 13, 2012	13.97	13.98	13.87	13.96
1898	NYSE	BGT	Mon, Mar 12, 2012	14.01	14.10	13.95	14.06
1897	NYSE	BGT	Fri, Mar 9, 2012	14.13	14.13	13.95	14.05
1896	NYSE	BGT	Thu, Mar 8, 2012	14.04	14.08	13.95	14.08
1895	NYSE	BGT	Wed, Mar 7, 2012	13.74	13.91	13.70	13.91
1894	NYSE	BGT	Tue, Mar 6, 2012	13.93	13.94	13.59	13.60
1893	NYSE	BGT	Mon, Mar 5, 2012	14.22	14.24	13.92	13.92
1892	NYSE	BGT	Fri, Mar 2, 2012	14.01	14.24	14.00	14.24
1891	NYSE	BGT	Thu, Mar 1, 2012	14.15	14.21	14.00	14.03
1890	NYSE	BGT	Wed, Feb 29, 2012	14.28	14.39	14.09	14.13
1889	NYSE	BGT	Tue, Feb 28, 2012	14.31	14.31	14.16	14.21
1888	NYSE	BGT	Mon, Feb 27, 2012	14.26	14.34	14.24	14.26
1887	NYSE	BGT	Fri, Feb 24, 2012	14.25	14.28	14.18	14.26
1886	NYSE	BGT	Thu, Feb 23, 2012	14.34	14.38	14.15	14.23
1885	NYSE	BGT	Wed, Feb 22, 2012	14.30	14.35	14.22	14.27
1884	NYSE	BGT	Tue, Feb 21, 2012	14.25	14.40	14.20	14.27
1883	NYSE	BGT	Fri, Feb 17, 2012	14.14	14.33	14.14	14.25
1882	NYSE	BGT	Thu, Feb 16, 2012	14.20	14.21	14.07	14.13
1881	NYSE	BGT	Wed, Feb 15, 2012	14.07	14.25	14.06	14.16
1880	NYSE	BGT	Tue, Feb 14, 2012	13.89	14.00	13.85	14.00
1879	NYSE	BGT	Mon, Feb 13, 2012	13.89	13.91	13.77	13.85
1878	NYSE	BGT	Fri, Feb 10, 2012	13.89	13.89	13.84	13.89
1877	NYSE	BGT	Thu, Feb 9, 2012	13.84	13.89	13.76	13.89
1876	NYSE	BGT	Wed, Feb 8, 2012	13.75	13.84	13.74	13.78
1875	NYSE	BGT	Tue, Feb 7, 2012	13.69	13.81	13.69	13.73
1874	NYSE	BGT	Mon, Feb 6, 2012	13.84	13.86	13.68	13.69
1873	NYSE	BGT	Fri, Feb 3, 2012	13.90	13.93	13.77	13.82
1872	NYSE	BGT	Thu, Feb 2, 2012	13.96	13.97	13.78	13.82
1871	NYSE	BGT	Wed, Feb 1, 2012	13.80	14.09	13.75	13.95
1870	NYSE	BGT	Tue, Jan 31, 2012	13.97	13.97	13.73	13.79
1869	NYSE	BGT	Mon, Jan 30, 2012	13.83	14.00	13.77	13.89
1868	NYSE	BGT	Fri, Jan 27, 2012	13.83	13.98	13.82	13.98
1867	NYSE	BGT	Thu, Jan 26, 2012	13.71	13.84	13.63	13.80
1866	NYSE	BGT	Wed, Jan 25, 2012	13.52	13.72	13.52	13.71
1865	NYSE	BGT	Tue, Jan 24, 2012	13.58	13.72	13.53	13.53
1864	NYSE	BGT	Mon, Jan 23, 2012	13.55	13.73	13.44	13.69
1863	NYSE	BGT	Fri, Jan 20, 2012	13.45	13.59	13.45	13.49
1862	NYSE	BGT	Thu, Jan 19, 2012	13.40	13.55	13.38	13.49
1861	NYSE	BGT	Wed, Jan 18, 2012	13.49	13.49	13.34	13.40
1860	NYSE	BGT	Tue, Jan 17, 2012	13.41	13.48	13.33	13.41
1859	NYSE	BGT	Fri, Jan 13, 2012	13.59	13.60	13.18	13.39
1858	NYSE	BGT	Thu, Jan 12, 2012	13.66	13.75	13.52	13.52
1857	NYSE	BGT	Wed, Jan 11, 2012	13.96	13.96	13.62	13.67
1856	NYSE	BGT	Tue, Jan 10, 2012	13.77	13.92	13.72	13.92
1855	NYSE	BGT	Mon, Jan 9, 2012	13.64	13.70	13.57	13.66
1854	NYSE	BGT	Fri, Jan 6, 2012	13.62	13.62	13.48	13.54
1853	NYSE	BGT	Thu, Jan 5, 2012	13.65	13.67	13.50	13.63
1852	NYSE	BGT	Wed, Jan 4, 2012	13.59	13.60	13.45	13.60
1851	NYSE	BGT	Tue, Jan 3, 2012	13.63	13.63	13.45	13.51
1850	NYSE	BGT	Fri, Dec 30, 2011	13.58	13.58	13.38	13.47
1849	NYSE	BGT	Thu, Dec 29, 2011	13.90	13.95	13.41	13.51
1848	NYSE	BGT	Wed, Dec 28, 2011	13.88	13.98	13.80	13.90
1847	NYSE	BGT	Tue, Dec 27, 2011	13.88	14.00	13.85	14.00
1846	NYSE	BGT	Fri, Dec 23, 2011	13.74	13.99	13.74	13.88
1845	NYSE	BGT	Thu, Dec 22, 2011	13.44	13.69	13.41	13.67
1844	NYSE	BGT	Wed, Dec 21, 2011	13.08	13.42	13.06	13.40
1843	NYSE	BGT	Tue, Dec 20, 2011	12.86	13.03	12.84	13.02
1842	NYSE	BGT	Mon, Dec 19, 2011	12.84	12.90	12.72	12.76
1841	NYSE	BGT	Fri, Dec 16, 2011	12.95	13.05	12.70	12.74
1840	NYSE	BGT	Thu, Dec 15, 2011	12.86	13.02	12.85	12.87
1839	NYSE	BGT	Wed, Dec 14, 2011	12.94	13.04	12.84	12.85
1838	NYSE	BGT	Tue, Dec 13, 2011	13.25	13.29	12.99	13.06
1837	NYSE	BGT	Mon, Dec 12, 2011	13.25	13.32	13.16	13.18
1836	NYSE	BGT	Fri, Dec 9, 2011	13.32	13.43	13.28	13.36
1835	NYSE	BGT	Thu, Dec 8, 2011	13.34	13.35	13.20	13.26
1834	NYSE	BGT	Wed, Dec 7, 2011	13.64	13.65	13.25	13.32
1833	NYSE	BGT	Tue, Dec 6, 2011	13.53	13.64	13.51	13.60
1832	NYSE	BGT	Mon, Dec 5, 2011	13.48	13.56	13.33	13.50
1831	NYSE	BGT	Fri, Dec 2, 2011	13.30	13.48	13.22	13.36
1830	NYSE	BGT	Thu, Dec 1, 2011	13.08	13.32	13.06	13.32
1829	NYSE	BGT	Wed, Nov 30, 2011	13.06	13.10	12.95	13.06
1828	NYSE	BGT	Tue, Nov 29, 2011	12.80	12.83	12.71	12.81
1827	NYSE	BGT	Mon, Nov 28, 2011	12.81	12.84	12.70	12.76
1826	NYSE	BGT	Fri, Nov 25, 2011	12.62	12.71	12.60	12.64
1825	NYSE	BGT	Wed, Nov 23, 2011	12.73	12.87	12.55	12.59
1824	NYSE	BGT	Tue, Nov 22, 2011	12.74	12.81	12.67	12.79
1823	NYSE	BGT	Mon, Nov 21, 2011	12.87	12.90	12.66	12.70
1822	NYSE	BGT	Fri, Nov 18, 2011	12.92	12.92	12.78	12.83
1821	NYSE	BGT	Thu, Nov 17, 2011	13.02	13.08	12.68	12.73
1820	NYSE	BGT	Wed, Nov 16, 2011	13.15	13.15	12.95	12.99
1819	NYSE	BGT	Tue, Nov 15, 2011	13.05	13.27	13.03	13.12
1818	NYSE	BGT	Mon, Nov 14, 2011	13.34	13.34	13.05	13.11
1817	NYSE	BGT	Fri, Nov 11, 2011	13.52	13.56	13.21	13.36
1816	NYSE	BGT	Thu, Nov 10, 2011	13.17	13.17	13.01	13.09
1815	NYSE	BGT	Wed, Nov 9, 2011	13.11	13.12	12.93	13.05
1814	NYSE	BGT	Tue, Nov 8, 2011	13.09	13.17	13.06	13.17
1813	NYSE	BGT	Mon, Nov 7, 2011	13.11	13.17	13.06	13.09
1812	NYSE	BGT	Fri, Nov 4, 2011	13.12	13.30	12.99	13.20
1811	NYSE	BGT	Thu, Nov 3, 2011	13.12	13.29	13.01	13.26
1810	NYSE	BGT	Wed, Nov 2, 2011	12.96	13.22	12.86	13.12
1809	NYSE	BGT	Tue, Nov 1, 2011	12.69	13.00	12.66	12.93
1808	NYSE	BGT	Mon, Oct 31, 2011	13.06	13.08	12.87	13.00
1807	NYSE	BGT	Fri, Oct 28, 2011	13.14	13.25	13.08	13.13
1806	NYSE	BGT	Thu, Oct 27, 2011	13.33	13.37	13.25	13.26
1805	NYSE	BGT	Wed, Oct 26, 2011	13.08	13.20	13.00	13.18
1804	NYSE	BGT	Tue, Oct 25, 2011	13.20	13.20	12.95	13.06
1803	NYSE	BGT	Mon, Oct 24, 2011	13.04	13.28	13.04	13.28
1802	NYSE	BGT	Fri, Oct 21, 2011	12.89	13.08	12.83	13.05
1801	NYSE	BGT	Thu, Oct 20, 2011	12.73	12.88	12.73	12.80
1800	NYSE	BGT	Wed, Oct 19, 2011	12.88	12.89	12.74	12.79
1799	NYSE	BGT	Tue, Oct 18, 2011	12.87	12.90	12.70	12.84
1798	NYSE	BGT	Mon, Oct 17, 2011	12.76	12.90	12.72	12.84
1797	NYSE	BGT	Fri, Oct 14, 2011	12.69	12.78	12.65	12.76
1796	NYSE	BGT	Thu, Oct 13, 2011	12.59	12.59	12.38	12.58
1795	NYSE	BGT	Wed, Oct 12, 2011	12.50	12.75	12.42	12.68
1794	NYSE	BGT	Tue, Oct 11, 2011	12.52	12.63	12.47	12.56
1793	NYSE	BGT	Mon, Oct 10, 2011	12.32	12.64	12.29	12.64
1792	NYSE	BGT	Fri, Oct 7, 2011	12.36	12.39	12.16	12.24
1791	NYSE	BGT	Thu, Oct 6, 2011	12.07	12.34	12.04	12.34
1790	NYSE	BGT	Wed, Oct 5, 2011	12.04	12.17	12.01	12.10
1789	NYSE	BGT	Tue, Oct 4, 2011	12.10	12.20	11.70	11.96
1788	NYSE	BGT	Mon, Oct 3, 2011	12.66	12.68	12.19	12.25
1787	NYSE	BGT	Fri, Sep 30, 2011	12.86	12.87	12.52	12.67
1786	NYSE	BGT	Thu, Sep 29, 2011	12.90	12.94	12.82	12.86
1785	NYSE	BGT	Wed, Sep 28, 2011	12.94	12.98	12.82	12.82
1784	NYSE	BGT	Tue, Sep 27, 2011	12.83	13.00	12.76	12.91
1783	NYSE	BGT	Mon, Sep 26, 2011	12.54	12.76	12.43	12.73
1782	NYSE	BGT	Fri, Sep 23, 2011	12.58	12.65	12.55	12.57
1781	NYSE	BGT	Thu, Sep 22, 2011	12.52	12.75	12.52	12.62
1780	NYSE	BGT	Wed, Sep 21, 2011	12.94	13.00	12.74	12.75
1779	NYSE	BGT	Tue, Sep 20, 2011	13.05	13.07	12.93	13.00
1778	NYSE	BGT	Mon, Sep 19, 2011	13.05	13.15	12.93	13.00
1777	NYSE	BGT	Fri, Sep 16, 2011	13.11	13.20	13.01	13.18
1776	NYSE	BGT	Thu, Sep 15, 2011	13.13	13.20	13.02	13.19
1775	NYSE	BGT	Wed, Sep 14, 2011	13.19	13.23	12.98	13.12
1774	NYSE	BGT	Tue, Sep 13, 2011	13.06	13.17	13.01	13.17
1773	NYSE	BGT	Mon, Sep 12, 2011	13.28	13.32	13.18	13.18
1772	NYSE	BGT	Fri, Sep 9, 2011	13.43	13.43	13.26	13.39
1771	NYSE	BGT	Thu, Sep 8, 2011	13.35	13.45	13.32	13.45
1770	NYSE	BGT	Wed, Sep 7, 2011	13.33	13.42	13.30	13.42
1769	NYSE	BGT	Tue, Sep 6, 2011	13.40	13.40	13.24	13.29
1768	NYSE	BGT	Fri, Sep 2, 2011	13.40	13.71	13.38	13.62
1767	NYSE	BGT	Thu, Sep 1, 2011	13.54	13.67	13.48	13.64
1766	NYSE	BGT	Wed, Aug 31, 2011	13.53	13.89	13.50	13.59
1765	NYSE	BGT	Tue, Aug 30, 2011	13.33	13.58	13.33	13.51
1764	NYSE	BGT	Mon, Aug 29, 2011	13.23	13.49	13.18	13.45
1763	NYSE	BGT	Fri, Aug 26, 2011	13.00	13.26	12.92	13.23
1762	NYSE	BGT	Thu, Aug 25, 2011	12.92	13.60	12.87	13.03
1761	NYSE	BGT	Wed, Aug 24, 2011	13.04	13.12	12.85	13.00
1760	NYSE	BGT	Tue, Aug 23, 2011	12.85	13.17	12.79	13.03
1759	NYSE	BGT	Mon, Aug 22, 2011	12.99	13.02	12.63	12.77
1758	NYSE	BGT	Fri, Aug 19, 2011	12.92	13.19	12.87	12.90
1757	NYSE	BGT	Thu, Aug 18, 2011	12.64	13.31	12.64	13.26
1756	NYSE	BGT	Wed, Aug 17, 2011	13.29	13.47	13.29	13.38
1755	NYSE	BGT	Tue, Aug 16, 2011	13.32	13.39	13.18	13.26
1754	NYSE	BGT	Mon, Aug 15, 2011	12.96	13.41	12.96	13.39
1753	NYSE	BGT	Fri, Aug 12, 2011	12.91	13.12	12.75	13.05
1752	NYSE	BGT	Thu, Aug 11, 2011	12.56	13.10	12.56	13.00
1751	NYSE	BGT	Wed, Aug 10, 2011	12.50	12.84	12.44	12.67
1750	NYSE	BGT	Tue, Aug 9, 2011	12.48	12.98	12.46	12.87
1749	NYSE	BGT	Mon, Aug 8, 2011	12.82	13.22	12.32	12.60
1748	NYSE	BGT	Fri, Aug 5, 2011	14.09	14.09	12.83	13.63
1747	NYSE	BGT	Thu, Aug 4, 2011	14.58	14.68	14.04	14.12
1746	NYSE	BGT	Wed, Aug 3, 2011	14.71	14.74	14.47	14.63
1745	NYSE	BGT	Tue, Aug 2, 2011	14.73	14.86	14.65	14.79
1744	NYSE	BGT	Mon, Aug 1, 2011	14.61	14.90	14.61	14.86
1743	NYSE	BGT	Fri, Jul 29, 2011	14.33	14.59	14.02	14.55
1742	NYSE	BGT	Thu, Jul 28, 2011	14.36	14.50	14.23	14.46
1741	NYSE	BGT	Wed, Jul 27, 2011	14.70	14.71	14.40	14.43
1740	NYSE	BGT	Tue, Jul 26, 2011	14.75	14.77	14.61	14.68
1739	NYSE	BGT	Mon, Jul 25, 2011	14.82	14.97	14.76	14.76
1738	NYSE	BGT	Fri, Jul 22, 2011	14.98	15.11	14.98	15.00
1737	NYSE	BGT	Thu, Jul 21, 2011	14.98	15.09	14.94	15.04
1736	NYSE	BGT	Wed, Jul 20, 2011	14.94	14.99	14.91	14.92
1735	NYSE	BGT	Tue, Jul 19, 2011	14.82	14.95	14.82	14.90
1734	NYSE	BGT	Mon, Jul 18, 2011	14.93	14.97	14.81	14.83
1733	NYSE	BGT	Fri, Jul 15, 2011	14.91	14.97	14.82	14.88
1732	NYSE	BGT	Thu, Jul 14, 2011	14.91	15.05	14.88	14.94
1731	NYSE	BGT	Wed, Jul 13, 2011	15.02	15.06	14.93	14.94
1730	NYSE	BGT	Tue, Jul 12, 2011	15.07	15.18	14.95	15.14
1729	NYSE	BGT	Mon, Jul 11, 2011	15.25	15.36	14.95	15.15
1728	NYSE	BGT	Fri, Jul 8, 2011	15.33	15.36	15.26	15.29
1727	NYSE	BGT	Thu, Jul 7, 2011	15.49	15.49	15.30	15.35
1726	NYSE	BGT	Wed, Jul 6, 2011	15.48	15.48	15.38	15.41
1725	NYSE	BGT	Tue, Jul 5, 2011	15.25	15.46	15.25	15.45
1724	NYSE	BGT	Fri, Jul 1, 2011	15.53	15.60	15.39	15.39
1723	NYSE	BGT	Thu, Jun 30, 2011	15.55	15.63	15.55	15.56
1722	NYSE	BGT	Wed, Jun 29, 2011	15.49	15.55	15.45	15.52
1721	NYSE	BGT	Tue, Jun 28, 2011	15.22	15.46	15.19	15.46
1720	NYSE	BGT	Mon, Jun 27, 2011	15.26	15.26	15.05	15.19
1719	NYSE	BGT	Fri, Jun 24, 2011	15.18	15.25	15.16	15.21
1718	NYSE	BGT	Thu, Jun 23, 2011	15.07	15.16	15.01	15.14
1717	NYSE	BGT	Wed, Jun 22, 2011	15.09	15.24	14.95	15.02
1716	NYSE	BGT	Tue, Jun 21, 2011	15.08	15.36	15.00	15.08
1715	NYSE	BGT	Mon, Jun 20, 2011	15.19	15.25	15.09	15.12
1714	NYSE	BGT	Fri, Jun 17, 2011	15.22	15.32	15.09	15.20
1713	NYSE	BGT	Thu, Jun 16, 2011	15.29	15.29	15.17	15.20
1712	NYSE	BGT	Wed, Jun 15, 2011	15.35	15.35	15.19	15.31
1711	NYSE	BGT	Tue, Jun 14, 2011	15.28	15.33	15.25	15.32
1710	NYSE	BGT	Mon, Jun 13, 2011	15.07	15.18	15.07	15.14
1709	NYSE	BGT	Fri, Jun 10, 2011	15.24	15.24	15.13	15.21
1708	NYSE	BGT	Thu, Jun 9, 2011	15.50	15.50	15.04	15.25
1707	NYSE	BGT	Wed, Jun 8, 2011	15.20	15.27	15.20	15.26
1706	NYSE	BGT	Tue, Jun 7, 2011	15.21	15.25	15.13	15.25
1705	NYSE	BGT	Mon, Jun 6, 2011	15.17	15.21	15.14	15.20
1704	NYSE	BGT	Fri, Jun 3, 2011	15.05	15.32	15.05	15.21
1703	NYSE	BGT	Thu, Jun 2, 2011	15.13	15.21	15.11	15.17
1702	NYSE	BGT	Wed, Jun 1, 2011	15.17	15.24	15.10	15.19
1701	NYSE	BGT	Tue, May 31, 2011	15.24	15.24	15.13	15.18
1700	NYSE	BGT	Fri, May 27, 2011	15.06	15.26	15.06	15.19
1699	NYSE	BGT	Thu, May 26, 2011	15.75	15.81	15.58	15.59
1698	NYSE	BGT	Wed, May 25, 2011	15.97	16.00	15.76	15.81
1697	NYSE	BGT	Tue, May 24, 2011	15.95	16.02	15.91	15.97
1696	NYSE	BGT	Mon, May 23, 2011	15.90	16.03	15.90	15.96
1695	NYSE	BGT	Fri, May 20, 2011	16.01	16.02	15.90	15.98
1694	NYSE	BGT	Thu, May 19, 2011	16.04	16.15	16.02	16.06
1693	NYSE	BGT	Wed, May 18, 2011	15.93	16.08	15.91	16.08
1692	NYSE	BGT	Tue, May 17, 2011	15.82	15.97	15.81	15.96
1691	NYSE	BGT	Mon, May 16, 2011	15.95	15.95	15.86	15.90
1690	NYSE	BGT	Fri, May 13, 2011	15.95	15.95	15.84	15.90
1689	NYSE	BGT	Thu, May 12, 2011	15.76	16.08	15.76	16.00
1688	NYSE	BGT	Wed, May 11, 2011	15.77	15.90	15.76	15.90
1687	NYSE	BGT	Tue, May 10, 2011	16.00	16.25	15.79	15.84
1686	NYSE	BGT	Mon, May 9, 2011	16.11	16.11	15.90	15.93
1685	NYSE	BGT	Fri, May 6, 2011	15.97	16.13	15.92	16.08
1684	NYSE	BGT	Thu, May 5, 2011	15.90	16.04	15.87	15.95
1683	NYSE	BGT	Wed, May 4, 2011	15.85	16.00	15.81	15.96
1682	NYSE	BGT	Tue, May 3, 2011	15.68	15.90	15.66	15.90
1681	NYSE	BGT	Mon, May 2, 2011	15.64	15.77	15.58	15.76
1680	NYSE	BGT	Fri, Apr 29, 2011	15.71	15.71	15.44	15.65
1679	NYSE	BGT	Thu, Apr 28, 2011	15.85	15.85	15.60	15.67
1678	NYSE	BGT	Wed, Apr 27, 2011	15.80	15.90	15.69	15.90
1677	NYSE	BGT	Tue, Apr 26, 2011	15.80	15.93	15.72	15.85
1676	NYSE	BGT	Mon, Apr 25, 2011	15.96	15.96	15.77	15.82
1675	NYSE	BGT	Thu, Apr 21, 2011	15.73	15.92	15.72	15.91
1674	NYSE	BGT	Wed, Apr 20, 2011	15.74	15.86	15.73	15.78
1673	NYSE	BGT	Tue, Apr 19, 2011	15.59	15.75	15.56	15.68
1672	NYSE	BGT	Mon, Apr 18, 2011	15.44	15.60	15.44	15.60
1671	NYSE	BGT	Fri, Apr 15, 2011	15.48	15.56	15.46	15.49
1670	NYSE	BGT	Thu, Apr 14, 2011	15.34	15.51	15.34	15.51
1669	NYSE	BGT	Wed, Apr 13, 2011	15.28	15.42	15.28	15.35
1668	NYSE	BGT	Tue, Apr 12, 2011	15.33	15.39	15.23	15.37
1667	NYSE	BGT	Mon, Apr 11, 2011	15.38	15.45	15.35	15.40
1666	NYSE	BGT	Fri, Apr 8, 2011	15.22	15.42	15.20	15.40
1665	NYSE	BGT	Thu, Apr 7, 2011	15.10	15.25	15.10	15.25
1664	NYSE	BGT	Wed, Apr 6, 2011	14.97	15.14	14.97	15.14
1663	NYSE	BGT	Tue, Apr 5, 2011	14.68	14.95	14.68	14.95
1662	NYSE	BGT	Mon, Apr 4, 2011	14.91	14.92	14.75	14.75
1661	NYSE	BGT	Fri, Apr 1, 2011	14.87	14.97	14.84	14.87
1660	NYSE	BGT	Thu, Mar 31, 2011	15.06	15.06	14.89	14.91
1659	NYSE	BGT	Wed, Mar 30, 2011	14.97	15.06	14.89	15.00
1658	NYSE	BGT	Tue, Mar 29, 2011	15.01	15.10	14.86	14.88
1657	NYSE	BGT	Mon, Mar 28, 2011	15.27	15.30	15.01	15.02
1656	NYSE	BGT	Fri, Mar 25, 2011	15.40	15.40	15.22	15.22
1655	NYSE	BGT	Thu, Mar 24, 2011	15.43	15.48	15.30	15.37
1654	NYSE	BGT	Wed, Mar 23, 2011	15.26	15.47	15.14	15.47
1653	NYSE	BGT	Tue, Mar 22, 2011	14.94	15.27	14.85	15.27
1652	NYSE	BGT	Mon, Mar 21, 2011	15.43	15.50	14.93	14.99
1651	NYSE	BGT	Fri, Mar 18, 2011	15.59	15.59	15.39	15.39
1650	NYSE	BGT	Thu, Mar 17, 2011	15.57	15.68	15.50	15.55
1649	NYSE	BGT	Wed, Mar 16, 2011	15.59	15.72	15.47	15.52
1648	NYSE	BGT	Tue, Mar 15, 2011	15.59	15.75	15.55	15.66
1647	NYSE	BGT	Mon, Mar 14, 2011	15.85	15.85	15.67	15.70
1646	NYSE	BGT	Fri, Mar 11, 2011	15.81	15.87	15.67	15.86
1645	NYSE	BGT	Thu, Mar 10, 2011	15.99	16.00	15.84	15.86
1644	NYSE	BGT	Wed, Mar 9, 2011	15.83	16.06	15.47	16.05
1643	NYSE	BGT	Tue, Mar 8, 2011	15.94	15.94	15.76	15.76
1642	NYSE	BGT	Mon, Mar 7, 2011	15.90	16.05	15.86	16.00
1641	NYSE	BGT	Fri, Mar 4, 2011	15.98	15.98	15.80	15.91
1640	NYSE	BGT	Thu, Mar 3, 2011	16.03	16.07	15.85	15.99
1639	NYSE	BGT	Wed, Mar 2, 2011	16.05	16.31	15.97	15.98
1638	NYSE	BGT	Tue, Mar 1, 2011	15.91	16.13	15.88	16.13
1637	NYSE	BGT	Mon, Feb 28, 2011	15.95	15.95	15.85	15.94
1636	NYSE	BGT	Fri, Feb 25, 2011	15.88	15.92	15.74	15.80
1635	NYSE	BGT	Thu, Feb 24, 2011	16.04	16.08	15.79	15.91
1634	NYSE	BGT	Wed, Feb 23, 2011	15.77	16.08	15.57	16.02
1633	NYSE	BGT	Tue, Feb 22, 2011	15.83	15.84	15.66	15.83
1632	NYSE	BGT	Fri, Feb 18, 2011	15.93	15.97	15.85	15.86
1631	NYSE	BGT	Thu, Feb 17, 2011	15.97	16.04	15.89	15.89
1630	NYSE	BGT	Wed, Feb 16, 2011	15.95	16.04	15.89	16.04
1629	NYSE	BGT	Tue, Feb 15, 2011	16.00	16.01	15.90	15.96
1628	NYSE	BGT	Mon, Feb 14, 2011	16.23	16.23	15.96	16.03
1627	NYSE	BGT	Fri, Feb 11, 2011	15.93	16.23	15.87	16.19
1626	NYSE	BGT	Thu, Feb 10, 2011	16.00	16.06	15.94	15.99
1625	NYSE	BGT	Wed, Feb 9, 2011	16.10	16.12	15.97	15.98
1624	NYSE	BGT	Tue, Feb 8, 2011	16.11	16.13	16.05	16.10
1623	NYSE	BGT	Mon, Feb 7, 2011	16.04	16.29	15.95	16.07
1622	NYSE	BGT	Fri, Feb 4, 2011	16.41	16.41	15.96	16.04
1621	NYSE	BGT	Thu, Feb 3, 2011	15.88	17.18	15.83	16.38
1620	NYSE	BGT	Wed, Feb 2, 2011	15.80	15.96	15.80	15.92
1619	NYSE	BGT	Tue, Feb 1, 2011	15.93	15.98	15.83	15.83
1618	NYSE	BGT	Mon, Jan 31, 2011	15.86	15.99	15.84	15.88
1617	NYSE	BGT	Fri, Jan 28, 2011	16.00	16.03	15.86	15.86
1616	NYSE	BGT	Thu, Jan 27, 2011	16.00	16.06	15.95	16.05
1615	NYSE	BGT	Wed, Jan 26, 2011	16.04	16.10	15.95	16.10
1614	NYSE	BGT	Tue, Jan 25, 2011	16.07	16.18	15.97	16.09
1613	NYSE	BGT	Mon, Jan 24, 2011	16.26	16.26	15.96	16.20
1612	NYSE	BGT	Fri, Jan 21, 2011	16.10	16.20	16.00	16.19
1611	NYSE	BGT	Thu, Jan 20, 2011	16.38	16.38	15.84	15.94
1610	NYSE	BGT	Wed, Jan 19, 2011	16.10	16.34	16.00	16.25
1609	NYSE	BGT	Tue, Jan 18, 2011	16.00	16.14	15.88	16.01
1608	NYSE	BGT	Fri, Jan 14, 2011	16.04	16.09	15.69	15.83
1607	NYSE	BGT	Thu, Jan 13, 2011	15.91	16.15	15.89	16.10
1606	NYSE	BGT	Wed, Jan 12, 2011	16.07	16.18	15.93	15.99
1605	NYSE	BGT	Tue, Jan 11, 2011	15.77	16.36	15.64	16.09
1604	NYSE	BGT	Mon, Jan 10, 2011	15.98	15.98	15.72	15.80
1603	NYSE	BGT	Fri, Jan 7, 2011	15.87	16.02	15.79	15.89
1602	NYSE	BGT	Thu, Jan 6, 2011	15.72	16.05	15.72	15.83
1601	NYSE	BGT	Wed, Jan 5, 2011	15.77	15.93	15.60	15.80
1600	NYSE	BGT	Tue, Jan 4, 2011	16.35	16.35	15.86	15.91
1599	NYSE	BGT	Mon, Jan 3, 2011	16.77	16.77	16.14	16.34
1598	NYSE	BGT	Fri, Dec 31, 2010	16.38	16.67	16.38	16.55
1597	NYSE	BGT	Thu, Dec 30, 2010	16.44	16.51	16.18	16.45
1596	NYSE	BGT	Wed, Dec 29, 2010	16.43	16.51	16.13	16.51
1595	NYSE	BGT	Tue, Dec 28, 2010	16.32	16.51	16.11	16.51
1594	NYSE	BGT	Mon, Dec 27, 2010	16.02	16.34	15.96	16.32
1593	NYSE	BGT	Thu, Dec 23, 2010	15.92	16.00	15.77	16.00
1592	NYSE	BGT	Wed, Dec 22, 2010	15.67	15.84	15.49	15.83
1591	NYSE	BGT	Tue, Dec 21, 2010	15.40	15.60	15.29	15.54
1590	NYSE	BGT	Mon, Dec 20, 2010	15.73	15.73	15.35	15.39
1589	NYSE	BGT	Fri, Dec 17, 2010	15.90	15.90	15.59	15.70
1588	NYSE	BGT	Thu, Dec 16, 2010	15.55	16.00	15.47	15.98
1587	NYSE	BGT	Wed, Dec 15, 2010	15.53	15.70	15.34	15.36
1586	NYSE	BGT	Tue, Dec 14, 2010	15.70	15.82	15.40	15.52
1585	NYSE	BGT	Mon, Dec 13, 2010	16.29	16.29	15.62	15.71
1584	NYSE	BGT	Fri, Dec 10, 2010	15.94	16.40	15.89	16.33
1583	NYSE	BGT	Thu, Dec 9, 2010	15.54	16.73	15.51	16.05
1582	NYSE	BGT	Wed, Dec 8, 2010	15.49	15.57	15.34	15.52
1581	NYSE	BGT	Tue, Dec 7, 2010	15.28	15.48	15.27	15.44
1580	NYSE	BGT	Mon, Dec 6, 2010	14.99	15.24	14.99	15.16
1579	NYSE	BGT	Fri, Dec 3, 2010	15.23	15.31	15.02	15.10
1578	NYSE	BGT	Thu, Dec 2, 2010	15.34	15.39	15.18	15.35
1577	NYSE	BGT	Wed, Dec 1, 2010	15.25	15.47	15.15	15.43
1576	NYSE	BGT	Tue, Nov 30, 2010	15.16	15.25	15.03	15.23
1575	NYSE	BGT	Mon, Nov 29, 2010	15.03	15.15	15.00	15.15
1574	NYSE	BGT	Fri, Nov 26, 2010	14.98	15.08	14.98	15.08
1573	NYSE	BGT	Wed, Nov 24, 2010	15.03	15.12	14.98	15.12
1572	NYSE	BGT	Tue, Nov 23, 2010	14.96	15.07	14.94	15.05
1571	NYSE	BGT	Mon, Nov 22, 2010	15.04	15.19	14.99	15.06
1570	NYSE	BGT	Fri, Nov 19, 2010	14.90	15.07	14.90	15.05
1569	NYSE	BGT	Thu, Nov 18, 2010	14.59	15.04	14.59	15.03
1568	NYSE	BGT	Wed, Nov 17, 2010	14.20	14.64	14.20	14.64
1567	NYSE	BGT	Tue, Nov 16, 2010	14.58	14.60	14.03	14.26
1566	NYSE	BGT	Mon, Nov 15, 2010	14.54	14.77	14.54	14.57
1565	NYSE	BGT	Fri, Nov 12, 2010	14.80	14.81	14.50	14.51
1564	NYSE	BGT	Thu, Nov 11, 2010	14.93	15.17	14.80	14.80
1563	NYSE	BGT	Wed, Nov 10, 2010	14.96	15.04	14.77	15.03
1562	NYSE	BGT	Tue, Nov 9, 2010	15.01	15.20	14.94	15.12
1561	NYSE	BGT	Mon, Nov 8, 2010	14.87	15.16	14.81	15.08
1560	NYSE	BGT	Fri, Nov 5, 2010	14.76	14.92	14.76	14.86
1559	NYSE	BGT	Thu, Nov 4, 2010	14.73	14.84	14.73	14.78
1558	NYSE	BGT	Wed, Nov 3, 2010	14.68	14.85	14.61	14.65
1557	NYSE	BGT	Tue, Nov 2, 2010	14.59	14.73	14.50	14.73
1556	NYSE	BGT	Mon, Nov 1, 2010	14.48	14.59	14.47	14.56
1555	NYSE	BGT	Fri, Oct 29, 2010	14.55	14.55	14.43	14.52
1554	NYSE	BGT	Thu, Oct 28, 2010	14.60	14.62	14.41	14.49
1553	NYSE	BGT	Wed, Oct 27, 2010	14.62	14.68	14.40	14.59
1552	NYSE	BGT	Tue, Oct 26, 2010	14.80	14.85	14.65	14.68
1551	NYSE	BGT	Mon, Oct 25, 2010	14.95	14.99	14.80	14.85
1550	NYSE	BGT	Fri, Oct 22, 2010	15.03	15.06	14.87	14.93
1549	NYSE	BGT	Thu, Oct 21, 2010	14.93	15.12	14.88	15.08
1548	NYSE	BGT	Wed, Oct 20, 2010	14.68	14.93	14.67	14.93
1547	NYSE	BGT	Tue, Oct 19, 2010	14.82	14.83	14.64	14.72
1546	NYSE	BGT	Mon, Oct 18, 2010	15.09	15.09	14.83	14.86
1545	NYSE	BGT	Fri, Oct 15, 2010	15.25	15.25	15.04	15.05
1544	NYSE	BGT	Thu, Oct 14, 2010	15.10	15.26	15.06	15.26
1543	NYSE	BGT	Wed, Oct 13, 2010	14.96	15.19	14.93	15.15
1542	NYSE	BGT	Tue, Oct 12, 2010	15.13	15.13	14.90	15.05
1541	NYSE	BGT	Mon, Oct 11, 2010	14.94	15.14	14.90	15.13
1540	NYSE	BGT	Fri, Oct 8, 2010	14.87	14.88	14.78	14.86
1539	NYSE	BGT	Thu, Oct 7, 2010	14.80	14.98	14.70	14.92
1538	NYSE	BGT	Wed, Oct 6, 2010	15.00	15.01	14.70	14.79
1537	NYSE	BGT	Tue, Oct 5, 2010	15.12	15.20	14.88	14.96
1536	NYSE	BGT	Mon, Oct 4, 2010	15.39	15.44	15.01	15.07
1535	NYSE	BGT	Fri, Oct 1, 2010	15.25	15.33	15.15	15.33
1534	NYSE	BGT	Thu, Sep 30, 2010	15.28	15.28	15.04	15.20
1533	NYSE	BGT	Wed, Sep 29, 2010	15.17	15.23	15.11	15.19
1532	NYSE	BGT	Tue, Sep 28, 2010	15.13	15.16	14.96	15.14
1531	NYSE	BGT	Mon, Sep 27, 2010	15.18	15.18	14.94	15.06
1530	NYSE	BGT	Fri, Sep 24, 2010	15.21	15.21	15.11	15.21
1529	NYSE	BGT	Thu, Sep 23, 2010	14.79	15.16	14.79	15.13
1528	NYSE	BGT	Wed, Sep 22, 2010	14.69	14.89	14.65	14.87
1527	NYSE	BGT	Tue, Sep 21, 2010	14.56	14.65	14.47	14.65
1526	NYSE	BGT	Mon, Sep 20, 2010	14.73	14.74	14.38	14.49
1525	NYSE	BGT	Fri, Sep 17, 2010	14.69	14.70	14.57	14.64
1524	NYSE	BGT	Thu, Sep 16, 2010	14.80	14.85	14.49	14.60
1523	NYSE	BGT	Wed, Sep 15, 2010	14.91	14.94	14.77	14.82
1522	NYSE	BGT	Tue, Sep 14, 2010	14.87	14.96	14.83	14.95
1521	NYSE	BGT	Mon, Sep 13, 2010	14.90	14.90	14.69	14.82
1520	NYSE	BGT	Fri, Sep 10, 2010	14.84	14.84	14.64	14.80
1519	NYSE	BGT	Thu, Sep 9, 2010	14.70	14.77	14.65	14.76
1518	NYSE	BGT	Wed, Sep 8, 2010	14.54	14.70	14.54	14.65
1517	NYSE	BGT	Tue, Sep 7, 2010	14.44	14.64	14.39	14.58
1516	NYSE	BGT	Fri, Sep 3, 2010	14.54	14.58	14.25	14.42
1515	NYSE	BGT	Thu, Sep 2, 2010	14.33	14.50	14.33	14.50
1514	NYSE	BGT	Wed, Sep 1, 2010	14.45	14.53	14.30	14.33
1513	NYSE	BGT	Tue, Aug 31, 2010	14.29	14.39	14.26	14.34
1512	NYSE	BGT	Mon, Aug 30, 2010	14.36	14.40	14.25	14.27
1511	NYSE	BGT	Fri, Aug 27, 2010	14.49	14.49	14.30	14.44
1510	NYSE	BGT	Thu, Aug 26, 2010	14.53	14.60	14.48	14.52
1509	NYSE	BGT	Wed, Aug 25, 2010	14.57	14.60	14.49	14.57
1508	NYSE	BGT	Tue, Aug 24, 2010	14.22	14.60	14.22	14.59
1507	NYSE	BGT	Mon, Aug 23, 2010	14.48	14.55	14.44	14.54
1506	NYSE	BGT	Fri, Aug 20, 2010	14.37	14.44	14.27	14.44
1505	NYSE	BGT	Thu, Aug 19, 2010	14.06	14.35	14.06	14.34
1504	NYSE	BGT	Wed, Aug 18, 2010	14.04	14.12	13.92	14.12
1503	NYSE	BGT	Tue, Aug 17, 2010	14.29	14.30	13.95	13.97
1502	NYSE	BGT	Mon, Aug 16, 2010	14.16	14.20	14.14	14.20
1501	NYSE	BGT	Fri, Aug 13, 2010	14.25	14.25	14.05	14.16
1500	NYSE	BGT	Thu, Aug 12, 2010	14.29	14.29	14.16	14.23
1499	NYSE	BGT	Wed, Aug 11, 2010	14.39	14.40	14.31	14.39
1498	NYSE	BGT	Tue, Aug 10, 2010	14.47	14.47	14.33	14.44
1497	NYSE	BGT	Mon, Aug 9, 2010	14.45	14.48	14.40	14.48
1496	NYSE	BGT	Fri, Aug 6, 2010	14.31	14.49	14.31	14.47
1495	NYSE	BGT	Thu, Aug 5, 2010	14.49	14.50	14.38	14.42
1494	NYSE	BGT	Wed, Aug 4, 2010	14.63	14.63	14.46	14.47
1493	NYSE	BGT	Tue, Aug 3, 2010	14.55	14.60	14.45	14.58
1492	NYSE	BGT	Mon, Aug 2, 2010	14.61	14.65	14.53	14.53
1491	NYSE	BGT	Fri, Jul 30, 2010	14.54	14.60	14.43	14.56
1490	NYSE	BGT	Thu, Jul 29, 2010	14.49	14.54	14.41	14.54
1489	NYSE	BGT	Wed, Jul 28, 2010	14.47	14.47	14.37	14.41
1488	NYSE	BGT	Tue, Jul 27, 2010	14.40	14.46	14.28	14.41
1487	NYSE	BGT	Mon, Jul 26, 2010	14.19	14.44	14.15	14.43
1486	NYSE	BGT	Fri, Jul 23, 2010	14.12	14.16	14.06	14.15
1485	NYSE	BGT	Thu, Jul 22, 2010	13.98	14.04	13.91	14.04
1484	NYSE	BGT	Wed, Jul 21, 2010	13.89	13.99	13.71	13.90
1483	NYSE	BGT	Tue, Jul 20, 2010	13.66	13.82	13.65	13.82
1482	NYSE	BGT	Mon, Jul 19, 2010	13.85	13.85	13.70	13.72
1481	NYSE	BGT	Fri, Jul 16, 2010	13.85	13.88	13.71	13.79
1480	NYSE	BGT	Thu, Jul 15, 2010	13.92	13.92	13.68	13.80
1479	NYSE	BGT	Wed, Jul 14, 2010	14.08	14.13	13.75	13.87
1478	NYSE	BGT	Tue, Jul 13, 2010	14.01	14.12	14.00	14.12
1477	NYSE	BGT	Mon, Jul 12, 2010	14.00	14.05	13.94	14.03
1476	NYSE	BGT	Fri, Jul 9, 2010	13.77	14.04	13.77	14.04
1475	NYSE	BGT	Thu, Jul 8, 2010	13.80	13.82	13.67	13.80
1474	NYSE	BGT	Wed, Jul 7, 2010	13.87	13.87	13.71	13.79
1473	NYSE	BGT	Tue, Jul 6, 2010	13.82	13.88	13.70	13.87
1472	NYSE	BGT	Fri, Jul 2, 2010	13.75	13.89	13.73	13.76
1471	NYSE	BGT	Thu, Jul 1, 2010	13.78	13.85	13.71	13.78
1470	NYSE	BGT	Wed, Jun 30, 2010	13.83	13.99	13.77	13.78
1469	NYSE	BGT	Tue, Jun 29, 2010	13.97	13.99	13.74	13.83
1468	NYSE	BGT	Mon, Jun 28, 2010	13.93	14.01	13.84	14.01
1467	NYSE	BGT	Fri, Jun 25, 2010	14.14	14.15	13.81	13.87
1466	NYSE	BGT	Thu, Jun 24, 2010	14.19	14.19	14.08	14.15
1465	NYSE	BGT	Wed, Jun 23, 2010	14.04	14.18	14.01	14.18
1464	NYSE	BGT	Tue, Jun 22, 2010	14.21	14.26	14.01	14.11
1463	NYSE	BGT	Mon, Jun 21, 2010	14.33	14.33	14.14	14.21
1462	NYSE	BGT	Fri, Jun 18, 2010	13.97	14.18	13.97	14.18
1461	NYSE	BGT	Thu, Jun 17, 2010	13.85	13.92	13.83	13.92
1460	NYSE	BGT	Wed, Jun 16, 2010	13.75	13.79	13.69	13.78
1459	NYSE	BGT	Tue, Jun 15, 2010	13.72	13.72	13.57	13.72
1458	NYSE	BGT	Mon, Jun 14, 2010	13.56	13.63	13.50	13.63
1457	NYSE	BGT	Fri, Jun 11, 2010	13.56	13.59	13.39	13.47
1456	NYSE	BGT	Thu, Jun 10, 2010	13.59	13.63	13.52	13.63
1455	NYSE	BGT	Wed, Jun 9, 2010	13.45	13.55	13.40	13.51
1454	NYSE	BGT	Tue, Jun 8, 2010	13.44	13.48	13.25	13.42
1453	NYSE	BGT	Mon, Jun 7, 2010	13.38	13.43	13.24	13.36
1452	NYSE	BGT	Fri, Jun 4, 2010	13.36	13.50	13.23	13.36
1451	NYSE	BGT	Thu, Jun 3, 2010	13.59	13.59	13.32	13.53
1450	NYSE	BGT	Wed, Jun 2, 2010	13.44	13.52	13.33	13.51
1449	NYSE	BGT	Tue, Jun 1, 2010	13.49	13.67	13.39	13.48
1448	NYSE	BGT	Fri, May 28, 2010	13.75	13.75	13.58	13.58
1447	NYSE	BGT	Thu, May 27, 2010	13.55	13.71	13.33	13.68
1446	NYSE	BGT	Wed, May 26, 2010	13.35	13.48	13.33	13.43
1445	NYSE	BGT	Tue, May 25, 2010	13.11	13.30	13.01	13.23
1444	NYSE	BGT	Mon, May 24, 2010	13.20	13.44	13.13	13.41
1443	NYSE	BGT	Fri, May 21, 2010	12.75	13.24	12.29	13.20
1442	NYSE	BGT	Thu, May 20, 2010	13.44	13.44	12.88	13.06
1441	NYSE	BGT	Wed, May 19, 2010	13.64	13.78	13.31	13.54
1440	NYSE	BGT	Tue, May 18, 2010	14.28	14.29	13.74	13.80
1439	NYSE	BGT	Mon, May 17, 2010	14.37	14.38	13.65	14.12
1438	NYSE	BGT	Fri, May 14, 2010	14.34	14.38	14.26	14.30
1437	NYSE	BGT	Thu, May 13, 2010	14.18	14.40	14.13	14.40
1436	NYSE	BGT	Wed, May 12, 2010	14.15	14.30	14.05	14.23
1435	NYSE	BGT	Tue, May 11, 2010	14.00	14.27	13.83	14.26
1434	NYSE	BGT	Mon, May 10, 2010	13.67	14.07	13.67	13.99
1433	NYSE	BGT	Fri, May 7, 2010	13.48	13.53	12.97	13.53
1432	NYSE	BGT	Thu, May 6, 2010	14.28	14.29	10.00	13.35
1431	NYSE	BGT	Wed, May 5, 2010	14.63	14.64	14.42	14.42
1430	NYSE	BGT	Tue, May 4, 2010	14.83	15.02	14.69	14.86
1429	NYSE	BGT	Mon, May 3, 2010	15.02	15.05	14.85	15.01
1428	NYSE	BGT	Fri, Apr 30, 2010	14.96	15.06	14.84	14.98
1427	NYSE	BGT	Thu, Apr 29, 2010	15.09	15.09	14.89	15.05
1426	NYSE	BGT	Wed, Apr 28, 2010	15.30	15.30	14.90	15.02
1425	NYSE	BGT	Tue, Apr 27, 2010	15.17	15.21	15.08	15.13
1424	NYSE	BGT	Mon, Apr 26, 2010	15.25	15.27	15.11	15.24
1423	NYSE	BGT	Fri, Apr 23, 2010	15.20	15.28	15.11	15.25
1422	NYSE	BGT	Thu, Apr 22, 2010	14.91	15.17	14.86	15.17
1421	NYSE	BGT	Wed, Apr 21, 2010	14.68	14.94	14.68	14.94
1420	NYSE	BGT	Tue, Apr 20, 2010	14.66	14.77	14.62	14.71
1419	NYSE	BGT	Mon, Apr 19, 2010	14.45	14.63	14.45	14.61
1418	NYSE	BGT	Fri, Apr 16, 2010	14.79	14.87	14.57	14.63
1417	NYSE	BGT	Thu, Apr 15, 2010	15.30	15.35	14.90	14.91
1416	NYSE	BGT	Wed, Apr 14, 2010	15.31	15.60	15.11	15.36
1415	NYSE	BGT	Tue, Apr 13, 2010	15.22	15.42	15.22	15.35
1414	NYSE	BGT	Mon, Apr 12, 2010	15.48	15.57	15.23	15.34
1413	NYSE	BGT	Fri, Apr 9, 2010	15.51	15.58	15.33	15.45
1412	NYSE	BGT	Thu, Apr 8, 2010	15.72	15.74	15.44	15.53
1411	NYSE	BGT	Wed, Apr 7, 2010	15.58	15.75	15.58	15.68
1410	NYSE	BGT	Tue, Apr 6, 2010	15.46	15.75	15.44	15.62
1409	NYSE	BGT	Mon, Apr 5, 2010	15.41	15.50	15.41	15.50
1408	NYSE	BGT	Thu, Apr 1, 2010	15.40	15.48	15.31	15.45
1407	NYSE	BGT	Wed, Mar 31, 2010	15.42	15.45	15.29	15.42
1406	NYSE	BGT	Tue, Mar 30, 2010	15.40	15.44	15.35	15.43
1405	NYSE	BGT	Mon, Mar 29, 2010	15.44	15.47	15.35	15.42
1404	NYSE	BGT	Fri, Mar 26, 2010	15.35	15.48	15.34	15.48
1403	NYSE	BGT	Thu, Mar 25, 2010	15.40	15.50	15.32	15.46
1402	NYSE	BGT	Wed, Mar 24, 2010	15.01	15.40	15.01	15.37
1401	NYSE	BGT	Tue, Mar 23, 2010	14.75	15.11	14.75	15.11
1400	NYSE	BGT	Mon, Mar 22, 2010	14.60	14.75	14.56	14.75
1399	NYSE	BGT	Fri, Mar 19, 2010	14.40	14.59	14.40	14.57
1398	NYSE	BGT	Thu, Mar 18, 2010	14.38	14.45	14.32	14.42
1397	NYSE	BGT	Wed, Mar 17, 2010	14.05	14.37	14.02	14.31
1396	NYSE	BGT	Tue, Mar 16, 2010	14.07	14.17	14.03	14.06
1395	NYSE	BGT	Mon, Mar 15, 2010	14.25	14.33	14.12	14.13
1394	NYSE	BGT	Fri, Mar 12, 2010	14.16	14.42	14.15	14.27
1393	NYSE	BGT	Thu, Mar 11, 2010	14.24	14.26	13.91	14.18
1392	NYSE	BGT	Wed, Mar 10, 2010	14.67	14.72	14.29	14.38
1391	NYSE	BGT	Tue, Mar 9, 2010	14.91	14.99	14.73	14.75
1390	NYSE	BGT	Mon, Mar 8, 2010	15.01	15.01	14.76	14.99
1389	NYSE	BGT	Fri, Mar 5, 2010	15.02	15.10	14.66	15.10
1388	NYSE	BGT	Thu, Mar 4, 2010	15.35	15.37	14.98	15.10
1387	NYSE	BGT	Wed, Mar 3, 2010	15.73	15.76	15.43	15.44
1386	NYSE	BGT	Tue, Mar 2, 2010	15.74	15.93	15.70	15.76
1385	NYSE	BGT	Mon, Mar 1, 2010	15.39	15.60	15.33	15.52
1384	NYSE	BGT	Fri, Feb 26, 2010	15.31	15.42	15.31	15.39
1383	NYSE	BGT	Thu, Feb 25, 2010	15.34	15.42	15.28	15.38
1382	NYSE	BGT	Wed, Feb 24, 2010	15.22	15.45	15.22	15.37
1381	NYSE	BGT	Tue, Feb 23, 2010	15.14	15.23	15.03	15.20
1380	NYSE	BGT	Mon, Feb 22, 2010	15.04	15.14	15.00	15.06
1379	NYSE	BGT	Fri, Feb 19, 2010	14.89	15.07	14.89	15.06
1378	NYSE	BGT	Thu, Feb 18, 2010	14.98	15.17	14.94	15.00
1377	NYSE	BGT	Wed, Feb 17, 2010	15.01	15.03	14.90	14.94
1376	NYSE	BGT	Tue, Feb 16, 2010	15.00	15.03	14.91	14.95
1375	NYSE	BGT	Fri, Feb 12, 2010	14.80	15.12	14.78	15.03
1374	NYSE	BGT	Thu, Feb 11, 2010	14.64	14.90	14.57	14.84
1373	NYSE	BGT	Wed, Feb 10, 2010	14.48	14.60	14.46	14.59
1372	NYSE	BGT	Tue, Feb 9, 2010	14.44	14.55	14.43	14.53
1371	NYSE	BGT	Mon, Feb 8, 2010	14.37	14.50	14.35	14.42
1370	NYSE	BGT	Fri, Feb 5, 2010	14.36	14.49	14.33	14.44
1369	NYSE	BGT	Thu, Feb 4, 2010	14.48	14.59	14.42	14.43
1368	NYSE	BGT	Wed, Feb 3, 2010	14.45	14.57	14.45	14.50
1367	NYSE	BGT	Tue, Feb 2, 2010	14.36	14.55	14.36	14.55
1366	NYSE	BGT	Mon, Feb 1, 2010	14.43	14.47	14.35	14.41
1365	NYSE	BGT	Fri, Jan 29, 2010	14.60	14.63	14.37	14.41
1364	NYSE	BGT	Thu, Jan 28, 2010	14.67	14.68	14.53	14.57
1363	NYSE	BGT	Wed, Jan 27, 2010	14.60	14.73	14.45	14.56
1362	NYSE	BGT	Tue, Jan 26, 2010	14.38	14.72	14.31	14.54
1361	NYSE	BGT	Mon, Jan 25, 2010	14.01	14.40	14.00	14.36
1360	NYSE	BGT	Fri, Jan 22, 2010	13.85	14.00	13.84	13.98
1359	NYSE	BGT	Thu, Jan 21, 2010	13.89	13.94	13.77	13.89
1358	NYSE	BGT	Wed, Jan 20, 2010	13.78	13.90	13.78	13.87
1357	NYSE	BGT	Tue, Jan 19, 2010	13.82	13.89	13.81	13.86
1356	NYSE	BGT	Fri, Jan 15, 2010	13.83	13.91	13.76	13.85
1355	NYSE	BGT	Thu, Jan 14, 2010	13.87	13.92	13.84	13.88
1354	NYSE	BGT	Wed, Jan 13, 2010	13.83	13.89	13.78	13.89
1353	NYSE	BGT	Tue, Jan 12, 2010	13.82	13.94	13.82	13.88
1352	NYSE	BGT	Mon, Jan 11, 2010	13.85	13.94	13.85	13.89
1351	NYSE	BGT	Fri, Jan 8, 2010	13.80	13.95	13.80	13.86
1350	NYSE	BGT	Thu, Jan 7, 2010	13.83	13.94	13.82	13.86
1349	NYSE	BGT	Wed, Jan 6, 2010	13.70	13.93	13.68	13.89
1348	NYSE	BGT	Tue, Jan 5, 2010	13.68	13.82	13.67	13.69
1347	NYSE	BGT	Mon, Jan 4, 2010	13.85	13.92	13.65	13.77
1346	NYSE	BGT	Thu, Dec 31, 2009	14.13	14.15	13.92	13.95
1345	NYSE	BGT	Wed, Dec 30, 2009	14.17	14.21	14.13	14.15
1344	NYSE	BGT	Tue, Dec 29, 2009	14.05	14.18	13.99	14.14
1343	NYSE	BGT	Mon, Dec 28, 2009	14.00	14.06	13.89	14.06
1342	NYSE	BGT	Thu, Dec 24, 2009	13.85	13.98	13.83	13.98
1341	NYSE	BGT	Wed, Dec 23, 2009	13.89	13.91	13.80	13.85
1340	NYSE	BGT	Tue, Dec 22, 2009	13.85	13.88	13.70	13.85
1339	NYSE	BGT	Mon, Dec 21, 2009	13.83	13.93	13.77	13.88
1338	NYSE	BGT	Fri, Dec 18, 2009	13.95	14.03	13.84	13.87
1337	NYSE	BGT	Thu, Dec 17, 2009	13.91	14.05	13.85	13.90
1336	NYSE	BGT	Wed, Dec 16, 2009	13.98	14.03	13.94	14.03
1335	NYSE	BGT	Tue, Dec 15, 2009	13.96	14.02	13.86	13.98
1334	NYSE	BGT	Mon, Dec 14, 2009	14.12	14.15	13.99	14.05
1333	NYSE	BGT	Fri, Dec 11, 2009	13.97	14.15	13.93	14.15
1332	NYSE	BGT	Thu, Dec 10, 2009	13.96	14.00	13.93	13.99
1331	NYSE	BGT	Wed, Dec 9, 2009	13.86	13.94	13.86	13.90
1330	NYSE	BGT	Tue, Dec 8, 2009	13.87	13.91	13.80	13.84
1329	NYSE	BGT	Mon, Dec 7, 2009	14.05	14.09	13.91	13.94
1328	NYSE	BGT	Fri, Dec 4, 2009	13.87	14.05	13.87	14.01
1327	NYSE	BGT	Thu, Dec 3, 2009	13.71	13.90	13.71	13.81
1326	NYSE	BGT	Wed, Dec 2, 2009	13.64	13.81	13.63	13.76
1325	NYSE	BGT	Tue, Dec 1, 2009	13.54	13.66	13.48	13.59
1324	NYSE	BGT	Mon, Nov 30, 2009	13.32	13.46	13.32	13.46
1323	NYSE	BGT	Fri, Nov 27, 2009	13.19	13.43	13.19	13.40
1322	NYSE	BGT	Wed, Nov 25, 2009	13.30	13.48	13.30	13.48
1321	NYSE	BGT	Tue, Nov 24, 2009	13.31	13.36	13.25	13.35
1320	NYSE	BGT	Mon, Nov 23, 2009	13.32	13.45	13.26	13.29
1319	NYSE	BGT	Fri, Nov 20, 2009	13.05	13.23	13.05	13.23
1318	NYSE	BGT	Thu, Nov 19, 2009	12.99	13.08	12.97	13.06
1317	NYSE	BGT	Wed, Nov 18, 2009	13.18	13.18	13.00	13.04
1316	NYSE	BGT	Tue, Nov 17, 2009	13.11	13.20	13.08	13.14
1315	NYSE	BGT	Mon, Nov 16, 2009	13.23	13.25	13.16	13.19
1314	NYSE	BGT	Fri, Nov 13, 2009	13.25	13.25	12.99	13.23
1313	NYSE	BGT	Thu, Nov 12, 2009	12.88	13.23	12.80	13.17
1312	NYSE	BGT	Wed, Nov 11, 2009	12.87	12.91	12.79	12.90
1311	NYSE	BGT	Tue, Nov 10, 2009	12.81	12.87	12.75	12.86
1310	NYSE	BGT	Mon, Nov 9, 2009	12.88	12.89	12.83	12.89
1309	NYSE	BGT	Fri, Nov 6, 2009	12.73	12.89	12.73	12.89
1308	NYSE	BGT	Thu, Nov 5, 2009	12.80	12.84	12.74	12.84
1307	NYSE	BGT	Wed, Nov 4, 2009	12.78	12.84	12.75	12.84
1306	NYSE	BGT	Tue, Nov 3, 2009	12.67	12.84	12.65	12.80
1305	NYSE	BGT	Mon, Nov 2, 2009	12.62	12.77	12.55	12.69
1304	NYSE	BGT	Fri, Oct 30, 2009	12.85	12.90	12.53	12.58
1303	NYSE	BGT	Thu, Oct 29, 2009	12.65	12.86	12.65	12.86
1302	NYSE	BGT	Wed, Oct 28, 2009	12.94	12.98	12.54	12.61
1301	NYSE	BGT	Tue, Oct 27, 2009	12.83	12.94	12.82	12.94
1300	NYSE	BGT	Mon, Oct 26, 2009	12.81	12.94	12.81	12.90
1299	NYSE	BGT	Fri, Oct 23, 2009	12.83	12.90	12.75	12.86
1298	NYSE	BGT	Thu, Oct 22, 2009	12.79	12.86	12.69	12.75
1297	NYSE	BGT	Wed, Oct 21, 2009	12.74	12.90	12.74	12.80
1296	NYSE	BGT	Tue, Oct 20, 2009	12.80	12.91	12.74	12.82
1295	NYSE	BGT	Mon, Oct 19, 2009	12.55	12.75	12.55	12.75
1294	NYSE	BGT	Fri, Oct 16, 2009	12.66	12.71	12.48	12.53
1293	NYSE	BGT	Thu, Oct 15, 2009	12.88	12.97	12.74	12.75
1292	NYSE	BGT	Wed, Oct 14, 2009	12.80	12.94	12.78	12.94
1291	NYSE	BGT	Tue, Oct 13, 2009	12.74	12.80	12.65	12.75
1290	NYSE	BGT	Mon, Oct 12, 2009	12.62	12.83	12.62	12.76
1289	NYSE	BGT	Fri, Oct 9, 2009	12.59	12.68	12.59	12.68
1288	NYSE	BGT	Thu, Oct 8, 2009	12.67	12.70	12.58	12.65
1287	NYSE	BGT	Wed, Oct 7, 2009	12.59	12.65	12.59	12.65
1286	NYSE	BGT	Tue, Oct 6, 2009	12.58	12.63	12.55	12.60
1285	NYSE	BGT	Mon, Oct 5, 2009	12.41	12.60	12.41	12.58
1284	NYSE	BGT	Fri, Oct 2, 2009	12.32	12.48	12.32	12.46
1283	NYSE	BGT	Thu, Oct 1, 2009	12.44	12.53	12.41	12.47
1282	NYSE	BGT	Wed, Sep 30, 2009	12.48	12.48	12.34	12.47
1281	NYSE	BGT	Tue, Sep 29, 2009	12.48	12.48	12.41	12.44
1280	NYSE	BGT	Mon, Sep 28, 2009	12.35	12.44	12.35	12.44
1279	NYSE	BGT	Fri, Sep 25, 2009	12.27	12.36	12.25	12.36
1278	NYSE	BGT	Thu, Sep 24, 2009	12.37	12.37	12.26	12.34
1277	NYSE	BGT	Wed, Sep 23, 2009	12.24	12.30	12.21	12.29
1276	NYSE	BGT	Tue, Sep 22, 2009	12.06	12.21	12.05	12.21
1275	NYSE	BGT	Mon, Sep 21, 2009	12.04	12.09	11.95	11.96
1274	NYSE	BGT	Fri, Sep 18, 2009	11.98	12.08	11.98	12.06
1273	NYSE	BGT	Thu, Sep 17, 2009	12.02	12.07	11.93	11.96
1272	NYSE	BGT	Wed, Sep 16, 2009	11.97	11.98	11.88	11.97
1271	NYSE	BGT	Tue, Sep 15, 2009	11.69	11.92	11.69	11.92
1270	NYSE	BGT	Mon, Sep 14, 2009	11.62	11.81	11.62	11.77
1269	NYSE	BGT	Fri, Sep 11, 2009	11.77	11.85	11.72	11.73
1268	NYSE	BGT	Thu, Sep 10, 2009	11.73	11.87	11.68	11.83
1267	NYSE	BGT	Wed, Sep 9, 2009	11.75	11.82	11.66	11.68
1266	NYSE	BGT	Tue, Sep 8, 2009	11.80	11.80	11.68	11.72
1265	NYSE	BGT	Fri, Sep 4, 2009	11.55	11.75	11.55	11.69
1264	NYSE	BGT	Thu, Sep 3, 2009	11.57	11.63	11.50	11.55
1263	NYSE	BGT	Wed, Sep 2, 2009	11.65	11.65	11.47	11.57
1262	NYSE	BGT	Tue, Sep 1, 2009	11.55	11.74	11.55	11.64
1261	NYSE	BGT	Mon, Aug 31, 2009	11.65	11.74	11.55	11.67
1260	NYSE	BGT	Fri, Aug 28, 2009	11.90	11.95	11.72	11.74
1259	NYSE	BGT	Thu, Aug 27, 2009	11.95	11.95	11.80	11.87
1258	NYSE	BGT	Wed, Aug 26, 2009	11.76	11.94	11.76	11.89
1257	NYSE	BGT	Tue, Aug 25, 2009	11.78	11.89	11.70	11.83
1256	NYSE	BGT	Mon, Aug 24, 2009	11.88	11.88	11.73	11.79
1255	NYSE	BGT	Fri, Aug 21, 2009	11.64	11.79	11.59	11.75
1254	NYSE	BGT	Thu, Aug 20, 2009	11.48	11.54	11.44	11.49
1253	NYSE	BGT	Wed, Aug 19, 2009	11.57	11.57	11.37	11.43
1252	NYSE	BGT	Tue, Aug 18, 2009	11.52	11.59	11.45	11.59
1251	NYSE	BGT	Mon, Aug 17, 2009	11.65	11.70	11.43	11.46
1250	NYSE	BGT	Fri, Aug 14, 2009	11.82	11.94	11.82	11.87
1249	NYSE	BGT	Thu, Aug 13, 2009	11.67	11.93	11.67	11.88
1248	NYSE	BGT	Wed, Aug 12, 2009	11.59	11.71	11.55	11.69
1247	NYSE	BGT	Tue, Aug 11, 2009	11.73	11.95	11.70	11.70
1246	NYSE	BGT	Mon, Aug 10, 2009	11.90	12.00	11.70	11.74
1245	NYSE	BGT	Fri, Aug 7, 2009	11.62	11.96	11.61	11.91
1244	NYSE	BGT	Thu, Aug 6, 2009	11.61	11.77	11.61	11.69
1243	NYSE	BGT	Wed, Aug 5, 2009	11.54	11.67	11.47	11.67
1242	NYSE	BGT	Tue, Aug 4, 2009	11.59	11.59	11.48	11.54
1241	NYSE	BGT	Mon, Aug 3, 2009	11.55	11.85	11.55	11.59
1240	NYSE	BGT	Fri, Jul 31, 2009	11.50	11.60	11.42	11.53
1239	NYSE	BGT	Thu, Jul 30, 2009	11.41	11.48	11.38	11.47
1238	NYSE	BGT	Wed, Jul 29, 2009	11.45	11.45	11.30	11.39
1237	NYSE	BGT	Tue, Jul 28, 2009	11.41	11.45	11.24	11.45
1236	NYSE	BGT	Mon, Jul 27, 2009	11.58	11.58	11.39	11.39
1235	NYSE	BGT	Fri, Jul 24, 2009	11.56	11.61	11.37	11.52
1234	NYSE	BGT	Thu, Jul 23, 2009	11.43	11.61	11.36	11.60
1233	NYSE	BGT	Wed, Jul 22, 2009	11.16	11.36	11.13	11.36
1232	NYSE	BGT	Tue, Jul 21, 2009	10.97	11.12	10.97	11.12
1231	NYSE	BGT	Mon, Jul 20, 2009	10.96	11.06	10.93	10.97
1230	NYSE	BGT	Fri, Jul 17, 2009	11.01	11.05	10.95	10.96
1229	NYSE	BGT	Thu, Jul 16, 2009	10.98	11.10	10.95	11.08
1228	NYSE	BGT	Wed, Jul 15, 2009	11.11	11.16	10.99	11.06
1227	NYSE	BGT	Tue, Jul 14, 2009	11.07	11.15	11.03	11.06
1226	NYSE	BGT	Mon, Jul 13, 2009	11.05	11.13	10.99	11.09
1225	NYSE	BGT	Fri, Jul 10, 2009	10.92	11.08	10.92	11.02
1224	NYSE	BGT	Thu, Jul 9, 2009	10.91	10.96	10.87	10.95
1223	NYSE	BGT	Wed, Jul 8, 2009	10.98	10.98	10.80	10.88
1222	NYSE	BGT	Tue, Jul 7, 2009	10.83	10.99	10.83	10.93
1221	NYSE	BGT	Mon, Jul 6, 2009	10.83	11.05	10.83	10.95
1220	NYSE	BGT	Thu, Jul 2, 2009	11.10	11.10	10.94	10.95
1219	NYSE	BGT	Wed, Jul 1, 2009	10.89	11.22	10.89	11.10
1218	NYSE	BGT	Tue, Jun 30, 2009	10.96	10.97	10.85	10.93
1217	NYSE	BGT	Mon, Jun 29, 2009	10.89	11.00	10.84	11.00
1216	NYSE	BGT	Fri, Jun 26, 2009	10.88	11.00	10.76	10.87
1215	NYSE	BGT	Thu, Jun 25, 2009	10.73	10.90	10.72	10.90
1214	NYSE	BGT	Wed, Jun 24, 2009	10.54	10.76	10.54	10.68
1213	NYSE	BGT	Tue, Jun 23, 2009	10.78	10.78	10.44	10.55
1212	NYSE	BGT	Mon, Jun 22, 2009	10.75	10.77	10.47	10.49
1211	NYSE	BGT	Fri, Jun 19, 2009	10.74	10.85	10.72	10.75
1210	NYSE	BGT	Thu, Jun 18, 2009	10.79	10.82	10.75	10.78
1209	NYSE	BGT	Wed, Jun 17, 2009	10.58	10.80	10.52	10.72
1208	NYSE	BGT	Tue, Jun 16, 2009	10.52	10.69	10.48	10.55
1207	NYSE	BGT	Mon, Jun 15, 2009	10.73	10.80	10.44	10.47
1206	NYSE	BGT	Fri, Jun 12, 2009	10.85	10.95	10.71	10.81
1205	NYSE	BGT	Thu, Jun 11, 2009	10.79	10.90	10.79	10.83
1204	NYSE	BGT	Wed, Jun 10, 2009	10.79	10.90	10.72	10.86
1203	NYSE	BGT	Tue, Jun 9, 2009	10.51	10.82	10.51	10.78
1202	NYSE	BGT	Mon, Jun 8, 2009	10.57	10.60	10.46	10.58
1201	NYSE	BGT	Fri, Jun 5, 2009	10.63	10.75	10.55	10.57
1200	NYSE	BGT	Thu, Jun 4, 2009	10.52	10.65	10.52	10.63
1199	NYSE	BGT	Wed, Jun 3, 2009	10.35	10.55	10.35	10.55
1198	NYSE	BGT	Tue, Jun 2, 2009	10.47	10.50	10.41	10.42
1197	NYSE	BGT	Mon, Jun 1, 2009	10.42	10.60	10.42	10.56
1196	NYSE	BGT	Fri, May 29, 2009	10.38	10.48	10.37	10.43
1195	NYSE	BGT	Thu, May 28, 2009	10.43	10.47	10.36	10.47
1194	NYSE	BGT	Wed, May 27, 2009	10.48	10.48	10.38	10.40
1193	NYSE	BGT	Tue, May 26, 2009	10.41	10.44	10.34	10.41
1192	NYSE	BGT	Fri, May 22, 2009	10.08	10.40	10.03	10.40
1191	NYSE	BGT	Thu, May 21, 2009	10.03	10.06	9.95	10.05
1190	NYSE	BGT	Wed, May 20, 2009	10.04	10.10	10.00	10.05
1189	NYSE	BGT	Tue, May 19, 2009	9.93	10.00	9.92	9.97
1188	NYSE	BGT	Mon, May 18, 2009	9.75	9.95	9.74	9.94
1187	NYSE	BGT	Fri, May 15, 2009	9.74	9.85	9.73	9.80
1186	NYSE	BGT	Thu, May 14, 2009	9.65	9.80	9.64	9.78
1185	NYSE	BGT	Wed, May 13, 2009	10.02	10.02	9.77	9.80
1184	NYSE	BGT	Tue, May 12, 2009	10.29	10.29	10.12	10.19
1183	NYSE	BGT	Mon, May 11, 2009	10.47	10.57	10.06	10.23
1182	NYSE	BGT	Fri, May 8, 2009	10.64	10.70	10.42	10.57
1181	NYSE	BGT	Thu, May 7, 2009	10.56	10.90	10.55	10.55
1180	NYSE	BGT	Wed, May 6, 2009	10.54	10.63	10.39	10.50
1179	NYSE	BGT	Tue, May 5, 2009	10.37	10.46	10.22	10.46
1178	NYSE	BGT	Mon, May 4, 2009	10.35	10.40	10.26	10.38
1177	NYSE	BGT	Fri, May 1, 2009	9.87	10.33	9.83	10.33
1176	NYSE	BGT	Thu, Apr 30, 2009	9.97	10.00	9.85	9.85
1175	NYSE	BGT	Wed, Apr 29, 2009	9.74	9.91	9.73	9.91
1174	NYSE	BGT	Tue, Apr 28, 2009	9.74	9.80	9.64	9.72
1173	NYSE	BGT	Mon, Apr 27, 2009	9.68	9.76	9.68	9.76
1172	NYSE	BGT	Fri, Apr 24, 2009	9.75	9.90	9.68	9.72
1171	NYSE	BGT	Thu, Apr 23, 2009	9.87	9.88	9.56	9.82
1170	NYSE	BGT	Wed, Apr 22, 2009	9.48	9.82	9.48	9.80
1169	NYSE	BGT	Tue, Apr 21, 2009	9.59	9.68	9.51	9.67
1168	NYSE	BGT	Mon, Apr 20, 2009	9.86	9.87	9.54	9.64
1167	NYSE	BGT	Fri, Apr 17, 2009	9.75	9.94	9.75	9.89
1166	NYSE	BGT	Thu, Apr 16, 2009	9.85	9.88	9.75	9.79
1165	NYSE	BGT	Wed, Apr 15, 2009	9.80	9.85	9.69	9.80
1164	NYSE	BGT	Tue, Apr 14, 2009	9.84	9.84	9.72	9.72
1163	NYSE	BGT	Mon, Apr 13, 2009	9.81	9.81	9.61	9.79
1162	NYSE	BGT	Thu, Apr 9, 2009	9.85	9.85	9.50	9.75
1161	NYSE	BGT	Wed, Apr 8, 2009	9.24	9.55	9.24	9.52
1160	NYSE	BGT	Tue, Apr 7, 2009	9.20	9.23	9.14	9.23
1159	NYSE	BGT	Mon, Apr 6, 2009	9.50	9.50	9.18	9.23
1158	NYSE	BGT	Fri, Apr 3, 2009	9.51	9.61	9.34	9.43
1157	NYSE	BGT	Thu, Apr 2, 2009	9.37	9.54	9.36	9.39
1156	NYSE	BGT	Wed, Apr 1, 2009	9.01	9.32	8.95	9.16
1155	NYSE	BGT	Tue, Mar 31, 2009	9.04	9.30	8.92	9.11
1154	NYSE	BGT	Mon, Mar 30, 2009	9.08	9.08	8.57	8.80
1153	NYSE	BGT	Fri, Mar 27, 2009	9.17	9.27	9.11	9.16
1152	NYSE	BGT	Thu, Mar 26, 2009	8.99	9.10	8.90	9.10
1151	NYSE	BGT	Wed, Mar 25, 2009	8.77	8.96	8.77	8.83
1150	NYSE	BGT	Tue, Mar 24, 2009	8.57	8.79	8.57	8.77
1149	NYSE	BGT	Mon, Mar 23, 2009	8.68	8.81	8.55	8.74
1148	NYSE	BGT	Fri, Mar 20, 2009	8.47	8.50	8.31	8.36
1147	NYSE	BGT	Thu, Mar 19, 2009	8.83	8.83	8.35	8.35
1146	NYSE	BGT	Wed, Mar 18, 2009	8.60	8.64	8.45	8.64
1145	NYSE	BGT	Tue, Mar 17, 2009	8.55	8.66	8.45	8.54
1144	NYSE	BGT	Mon, Mar 16, 2009	8.83	8.84	8.50	8.60
1143	NYSE	BGT	Fri, Mar 13, 2009	8.77	8.80	8.60	8.68
1142	NYSE	BGT	Thu, Mar 12, 2009	8.30	8.70	8.18	8.70
1141	NYSE	BGT	Wed, Mar 11, 2009	8.21	8.36	8.21	8.30
1140	NYSE	BGT	Tue, Mar 10, 2009	7.91	8.29	7.80	8.26
1139	NYSE	BGT	Mon, Mar 9, 2009	8.14	8.37	7.90	7.90
1138	NYSE	BGT	Fri, Mar 6, 2009	8.16	8.39	8.12	8.39
1137	NYSE	BGT	Thu, Mar 5, 2009	8.07	8.34	8.04	8.25
1136	NYSE	BGT	Wed, Mar 4, 2009	8.19	8.39	8.11	8.35
1135	NYSE	BGT	Tue, Mar 3, 2009	8.41	8.47	8.06	8.35
1134	NYSE	BGT	Mon, Mar 2, 2009	8.60	8.74	8.43	8.51
1133	NYSE	BGT	Fri, Feb 27, 2009	8.82	8.98	8.70	8.87
1132	NYSE	BGT	Thu, Feb 26, 2009	9.02	9.14	9.00	9.06
1131	NYSE	BGT	Wed, Feb 25, 2009	8.84	9.09	8.79	9.08
1130	NYSE	BGT	Tue, Feb 24, 2009	8.69	8.78	8.43	8.77
1129	NYSE	BGT	Mon, Feb 23, 2009	8.60	8.69	8.45	8.53
1128	NYSE	BGT	Fri, Feb 20, 2009	8.46	8.64	8.40	8.64
1127	NYSE	BGT	Thu, Feb 19, 2009	9.22	9.26	8.40	8.64
1126	NYSE	BGT	Wed, Feb 18, 2009	9.84	9.84	9.05	9.18
1125	NYSE	BGT	Tue, Feb 17, 2009	9.86	9.86	9.35	9.80
1124	NYSE	BGT	Fri, Feb 13, 2009	9.97	9.98	9.80	9.87
1123	NYSE	BGT	Thu, Feb 12, 2009	9.68	10.03	9.67	10.03
1122	NYSE	BGT	Wed, Feb 11, 2009	9.55	9.84	9.45	9.78
1121	NYSE	BGT	Tue, Feb 10, 2009	9.68	9.70	9.67	9.70
1120	NYSE	BGT	Mon, Feb 9, 2009	9.70	9.70	9.61	9.70
1119	NYSE	BGT	Fri, Feb 6, 2009	9.68	9.70	9.66	9.70
1118	NYSE	BGT	Thu, Feb 5, 2009	9.68	9.68	9.50	9.65
1117	NYSE	BGT	Wed, Feb 4, 2009	9.85	9.95	9.63	9.67
1116	NYSE	BGT	Tue, Feb 3, 2009	9.62	9.79	9.59	9.79
1115	NYSE	BGT	Mon, Feb 2, 2009	9.65	9.66	9.56	9.66
1114	NYSE	BGT	Fri, Jan 30, 2009	9.69	9.72	9.61	9.64
1113	NYSE	BGT	Thu, Jan 29, 2009	9.52	9.60	9.50	9.59
1112	NYSE	BGT	Wed, Jan 28, 2009	9.50	9.50	9.23	9.45
1111	NYSE	BGT	Tue, Jan 27, 2009	9.24	9.35	9.24	9.33
1110	NYSE	BGT	Mon, Jan 26, 2009	9.44	9.44	9.20	9.30
1109	NYSE	BGT	Fri, Jan 23, 2009	9.22	9.22	9.01	9.20
1108	NYSE	BGT	Thu, Jan 22, 2009	9.05	9.23	8.94	9.14
1107	NYSE	BGT	Wed, Jan 21, 2009	9.02	9.04	8.90	9.04
1106	NYSE	BGT	Tue, Jan 20, 2009	9.33	9.33	8.86	8.94
1105	NYSE	BGT	Fri, Jan 16, 2009	9.33	9.33	9.18	9.25
1104	NYSE	BGT	Thu, Jan 15, 2009	8.75	9.23	8.69	9.23
1103	NYSE	BGT	Wed, Jan 14, 2009	8.99	9.04	8.65	8.92
1102	NYSE	BGT	Tue, Jan 13, 2009	9.00	9.10	8.99	9.03
1101	NYSE	BGT	Mon, Jan 12, 2009	8.95	9.83	8.95	9.02
1100	NYSE	BGT	Fri, Jan 9, 2009	9.04	9.05	8.87	8.99
1099	NYSE	BGT	Thu, Jan 8, 2009	8.54	8.80	8.54	8.79
1098	NYSE	BGT	Wed, Jan 7, 2009	8.72	8.74	8.52	8.56
1097	NYSE	BGT	Tue, Jan 6, 2009	8.72	8.79	8.61	8.70
1096	NYSE	BGT	Mon, Jan 5, 2009	8.96	8.96	8.51	8.53
1095	NYSE	BGT	Fri, Jan 2, 2009	7.92	8.46	7.92	8.43
1094	NYSE	BGT	Wed, Dec 31, 2008	8.01	8.30	7.90	7.90
1093	NYSE	BGT	Tue, Dec 30, 2008	8.22	8.35	8.08	8.13
1092	NYSE	BGT	Mon, Dec 29, 2008	8.50	8.63	8.19	8.23
1091	NYSE	BGT	Fri, Dec 26, 2008	8.85	9.28	8.45	9.04
1090	NYSE	BGT	Wed, Dec 24, 2008	8.67	8.97	8.60	8.85
1089	NYSE	BGT	Tue, Dec 23, 2008	8.50	8.57	8.40	8.51
1088	NYSE	BGT	Mon, Dec 22, 2008	8.54	8.71	8.20	8.27
1087	NYSE	BGT	Fri, Dec 19, 2008	8.26	8.60	8.26	8.52
1086	NYSE	BGT	Thu, Dec 18, 2008	8.25	8.48	8.19	8.45
1085	NYSE	BGT	Wed, Dec 17, 2008	7.89	8.19	7.71	8.18
1084	NYSE	BGT	Tue, Dec 16, 2008	7.54	8.24	7.27	8.10
1083	NYSE	BGT	Mon, Dec 15, 2008	7.24	7.33	7.00	7.18
1082	NYSE	BGT	Fri, Dec 12, 2008	7.40	7.46	7.23	7.23
1081	NYSE	BGT	Thu, Dec 11, 2008	7.51	7.56	7.34	7.47
1080	NYSE	BGT	Wed, Dec 10, 2008	7.63	7.70	7.48	7.65
1079	NYSE	BGT	Tue, Dec 9, 2008	7.75	7.81	7.50	7.55
1078	NYSE	BGT	Mon, Dec 8, 2008	7.67	7.85	7.67	7.74
1077	NYSE	BGT	Fri, Dec 5, 2008	7.83	7.90	7.37	7.75
1076	NYSE	BGT	Thu, Dec 4, 2008	7.82	8.14	7.80	7.86
1075	NYSE	BGT	Wed, Dec 3, 2008	7.55	7.90	7.55	7.90
1074	NYSE	BGT	Tue, Dec 2, 2008	7.70	7.83	7.56	7.70
1073	NYSE	BGT	Mon, Dec 1, 2008	7.89	7.99	7.75	7.80
1072	NYSE	BGT	Fri, Nov 28, 2008	8.34	8.34	8.15	8.16
1071	NYSE	BGT	Wed, Nov 26, 2008	7.93	8.31	7.88	8.31
1070	NYSE	BGT	Tue, Nov 25, 2008	7.91	8.05	7.76	8.00
1069	NYSE	BGT	Mon, Nov 24, 2008	8.09	8.19	7.72	7.90
1068	NYSE	BGT	Fri, Nov 21, 2008	7.30	9.00	6.85	9.00
1067	NYSE	BGT	Thu, Nov 20, 2008	7.97	7.97	7.38	7.38
1066	NYSE	BGT	Wed, Nov 19, 2008	8.51	8.55	7.93	8.07
1065	NYSE	BGT	Tue, Nov 18, 2008	8.81	8.88	8.53	8.56
1064	NYSE	BGT	Mon, Nov 17, 2008	8.77	9.00	8.77	8.82
1063	NYSE	BGT	Fri, Nov 14, 2008	9.44	9.44	8.87	8.97
1062	NYSE	BGT	Thu, Nov 13, 2008	9.31	9.36	8.88	9.36
1061	NYSE	BGT	Wed, Nov 12, 2008	9.49	9.49	8.94	9.10
1060	NYSE	BGT	Tue, Nov 11, 2008	9.80	9.98	9.52	9.55
1059	NYSE	BGT	Mon, Nov 10, 2008	9.95	10.01	9.82	9.92
1058	NYSE	BGT	Fri, Nov 7, 2008	9.84	9.97	9.80	9.83
1057	NYSE	BGT	Thu, Nov 6, 2008	10.02	10.25	9.88	9.88
1056	NYSE	BGT	Wed, Nov 5, 2008	10.19	10.19	9.80	9.83
1055	NYSE	BGT	Tue, Nov 4, 2008	9.85	10.10	9.74	10.10
1054	NYSE	BGT	Mon, Nov 3, 2008	9.73	9.86	9.64	9.76
1053	NYSE	BGT	Fri, Oct 31, 2008	9.61	9.81	9.49	9.63
1052	NYSE	BGT	Thu, Oct 30, 2008	9.37	9.63	9.37	9.60
1051	NYSE	BGT	Wed, Oct 29, 2008	9.15	9.33	9.11	9.33
1050	NYSE	BGT	Tue, Oct 28, 2008	9.18	9.19	8.90	9.07
1049	NYSE	BGT	Mon, Oct 27, 2008	9.19	9.19	8.85	9.05
1048	NYSE	BGT	Fri, Oct 24, 2008	9.07	9.19	8.75	9.16
1047	NYSE	BGT	Thu, Oct 23, 2008	9.49	9.61	9.12	9.21
1046	NYSE	BGT	Wed, Oct 22, 2008	10.03	10.03	9.32	9.37
1045	NYSE	BGT	Tue, Oct 21, 2008	10.04	10.05	9.86	9.95
1044	NYSE	BGT	Mon, Oct 20, 2008	10.04	10.24	9.95	10.11
1043	NYSE	BGT	Fri, Oct 17, 2008	9.02	10.12	9.02	9.92
1042	NYSE	BGT	Thu, Oct 16, 2008	9.92	9.92	9.25	9.50
1041	NYSE	BGT	Wed, Oct 15, 2008	9.64	10.02	9.39	9.74
1040	NYSE	BGT	Tue, Oct 14, 2008	10.05	10.55	9.72	9.96
1039	NYSE	BGT	Mon, Oct 13, 2008	8.64	9.91	8.64	9.47
1038	NYSE	BGT	Fri, Oct 10, 2008	7.31	8.70	6.56	8.53
1037	NYSE	BGT	Thu, Oct 9, 2008	9.55	9.55	8.55	8.70
1036	NYSE	BGT	Wed, Oct 8, 2008	9.55	10.00	8.83	9.40
1035	NYSE	BGT	Tue, Oct 7, 2008	10.59	10.66	10.15	10.30
1034	NYSE	BGT	Mon, Oct 6, 2008	11.15	11.27	10.18	10.65
1033	NYSE	BGT	Fri, Oct 3, 2008	11.57	11.74	11.50	11.50
1032	NYSE	BGT	Thu, Oct 2, 2008	11.57	11.57	11.31	11.42
1031	NYSE	BGT	Wed, Oct 1, 2008	11.22	11.54	11.05	11.54
1030	NYSE	BGT	Tue, Sep 30, 2008	10.99	11.38	10.86	11.19
1029	NYSE	BGT	Mon, Sep 29, 2008	12.07	12.07	10.35	10.79
1028	NYSE	BGT	Fri, Sep 26, 2008	12.27	12.27	11.51	12.07
1027	NYSE	BGT	Thu, Sep 25, 2008	12.30	12.40	12.15	12.34
1026	NYSE	BGT	Wed, Sep 24, 2008	12.19	12.19	11.91	12.12
1025	NYSE	BGT	Tue, Sep 23, 2008	12.24	12.24	11.80	11.93
1024	NYSE	BGT	Mon, Sep 22, 2008	12.13	12.40	11.85	12.00
1023	NYSE	BGT	Fri, Sep 19, 2008	11.93	12.83	11.93	12.83
1022	NYSE	BGT	Thu, Sep 18, 2008	11.50	11.75	10.15	11.31
1021	NYSE	BGT	Wed, Sep 17, 2008	12.48	12.48	11.19	11.47
1020	NYSE	BGT	Tue, Sep 16, 2008	12.76	12.96	12.46	12.57
1019	NYSE	BGT	Mon, Sep 15, 2008	12.79	13.04	12.76	12.96
1018	NYSE	BGT	Fri, Sep 12, 2008	13.38	13.40	13.13	13.27
1017	NYSE	BGT	Thu, Sep 11, 2008	13.51	13.53	13.37	13.42
1016	NYSE	BGT	Wed, Sep 10, 2008	13.79	13.79	13.59	13.65
1015	NYSE	BGT	Tue, Sep 9, 2008	13.69	13.75	13.63	13.70
1014	NYSE	BGT	Mon, Sep 8, 2008	13.89	14.01	13.70	13.70
1013	NYSE	BGT	Fri, Sep 5, 2008	13.84	13.84	13.58	13.70
1012	NYSE	BGT	Thu, Sep 4, 2008	13.85	13.89	13.76	13.78
1011	NYSE	BGT	Wed, Sep 3, 2008	13.85	13.95	13.80	13.95
1010	NYSE	BGT	Tue, Sep 2, 2008	13.74	13.84	13.73	13.75
1009	NYSE	BGT	Fri, Aug 29, 2008	13.74	13.80	13.66	13.68
1008	NYSE	BGT	Thu, Aug 28, 2008	13.68	13.84	13.62	13.67
1007	NYSE	BGT	Wed, Aug 27, 2008	13.64	13.65	13.55	13.63
1006	NYSE	BGT	Tue, Aug 26, 2008	13.65	13.68	13.51	13.64
1005	NYSE	BGT	Mon, Aug 25, 2008	13.57	13.69	13.51	13.53
1004	NYSE	BGT	Fri, Aug 22, 2008	13.76	13.76	13.55	13.63
1003	NYSE	BGT	Thu, Aug 21, 2008	13.75	13.76	13.65	13.66
1002	NYSE	BGT	Wed, Aug 20, 2008	13.70	13.77	13.67	13.70
1001	NYSE	BGT	Tue, Aug 19, 2008	13.77	13.87	13.75	13.78
1000	NYSE	BGT	Mon, Aug 18, 2008	13.82	13.90	13.82	13.88
999	NYSE	BGT	Fri, Aug 15, 2008	13.89	13.92	13.86	13.89
998	NYSE	BGT	Thu, Aug 14, 2008	13.90	13.97	13.82	13.97
997	NYSE	BGT	Wed, Aug 13, 2008	13.78	13.95	13.75	13.80
996	NYSE	BGT	Tue, Aug 12, 2008	13.93	14.00	13.81	13.81
995	NYSE	BGT	Mon, Aug 11, 2008	14.07	14.09	13.99	13.99
994	NYSE	BGT	Fri, Aug 8, 2008	13.91	14.03	13.91	14.02
993	NYSE	BGT	Thu, Aug 7, 2008	14.03	14.04	13.90	13.98
992	NYSE	BGT	Wed, Aug 6, 2008	14.10	14.14	14.02	14.06
991	NYSE	BGT	Tue, Aug 5, 2008	14.12	14.19	14.06	14.07
990	NYSE	BGT	Mon, Aug 4, 2008	14.19	14.19	14.05	14.06
989	NYSE	BGT	Fri, Aug 1, 2008	14.19	14.22	14.13	14.22
988	NYSE	BGT	Thu, Jul 31, 2008	14.11	14.23	14.11	14.11
987	NYSE	BGT	Wed, Jul 30, 2008	14.12	14.19	14.10	14.19
986	NYSE	BGT	Tue, Jul 29, 2008	14.09	14.20	14.04	14.10
985	NYSE	BGT	Mon, Jul 28, 2008	14.06	14.14	14.02	14.03
984	NYSE	BGT	Fri, Jul 25, 2008	14.13	14.15	13.90	14.02
983	NYSE	BGT	Thu, Jul 24, 2008	14.37	14.37	14.08	14.10
982	NYSE	BGT	Wed, Jul 23, 2008	14.34	14.38	14.19	14.22
981	NYSE	BGT	Tue, Jul 22, 2008	14.33	14.33	14.12	14.30
980	NYSE	BGT	Mon, Jul 21, 2008	14.25	14.34	14.10	14.22
979	NYSE	BGT	Fri, Jul 18, 2008	14.26	14.26	14.05	14.16
978	NYSE	BGT	Thu, Jul 17, 2008	14.33	15.09	13.93	14.11
977	NYSE	BGT	Wed, Jul 16, 2008	13.51	13.90	13.51	13.87
976	NYSE	BGT	Tue, Jul 15, 2008	13.91	13.93	13.40	13.59
975	NYSE	BGT	Mon, Jul 14, 2008	14.19	14.19	13.89	13.92
974	NYSE	BGT	Fri, Jul 11, 2008	14.04	14.14	13.89	14.06
973	NYSE	BGT	Thu, Jul 10, 2008	14.24	14.40	14.24	14.29
972	NYSE	BGT	Wed, Jul 9, 2008	14.33	14.48	14.26	14.37
971	NYSE	BGT	Tue, Jul 8, 2008	14.28	14.28	14.14	14.24
970	NYSE	BGT	Mon, Jul 7, 2008	14.50	14.57	14.21	14.29
969	NYSE	BGT	Thu, Jul 3, 2008	14.73	14.73	14.51	14.52
968	NYSE	BGT	Wed, Jul 2, 2008	14.74	14.74	14.60	14.68
967	NYSE	BGT	Tue, Jul 1, 2008	14.83	14.85	14.63	14.75
966	NYSE	BGT	Mon, Jun 30, 2008	14.93	14.96	14.72	14.83
965	NYSE	BGT	Fri, Jun 27, 2008	15.15	15.15	14.85	14.89
964	NYSE	BGT	Thu, Jun 26, 2008	15.26	15.26	14.93	15.12
963	NYSE	BGT	Wed, Jun 25, 2008	15.19	15.28	15.13	15.21
962	NYSE	BGT	Tue, Jun 24, 2008	15.30	15.30	15.10	15.11
961	NYSE	BGT	Mon, Jun 23, 2008	15.45	15.52	15.22	15.29
960	NYSE	BGT	Fri, Jun 20, 2008	15.35	15.55	15.30	15.41
959	NYSE	BGT	Thu, Jun 19, 2008	15.55	15.57	15.42	15.51
958	NYSE	BGT	Wed, Jun 18, 2008	15.60	15.63	15.39	15.53
957	NYSE	BGT	Tue, Jun 17, 2008	15.49	15.55	15.42	15.54
956	NYSE	BGT	Mon, Jun 16, 2008	15.34	15.37	15.30	15.37
955	NYSE	BGT	Fri, Jun 13, 2008	15.22	15.35	15.21	15.32
954	NYSE	BGT	Thu, Jun 12, 2008	15.17	15.20	15.03	15.16
953	NYSE	BGT	Wed, Jun 11, 2008	15.47	15.47	15.16	15.16
952	NYSE	BGT	Tue, Jun 10, 2008	15.63	15.63	15.36	15.41
951	NYSE	BGT	Mon, Jun 9, 2008	15.63	15.63	15.54	15.59
950	NYSE	BGT	Fri, Jun 6, 2008	15.83	15.83	15.54	15.61
949	NYSE	BGT	Thu, Jun 5, 2008	15.56	15.68	15.48	15.68
948	NYSE	BGT	Wed, Jun 4, 2008	15.63	15.63	15.47	15.53
947	NYSE	BGT	Tue, Jun 3, 2008	15.69	15.90	15.55	15.63
946	NYSE	BGT	Mon, Jun 2, 2008	15.68	15.92	15.68	15.90
945	NYSE	BGT	Fri, May 30, 2008	15.85	15.85	15.68	15.71
944	NYSE	BGT	Thu, May 29, 2008	16.00	16.09	15.75	15.76
943	NYSE	BGT	Wed, May 28, 2008	16.00	16.06	15.84	15.98
942	NYSE	BGT	Tue, May 27, 2008	15.83	15.97	15.74	15.90
941	NYSE	BGT	Fri, May 23, 2008	15.49	15.79	15.47	15.73
940	NYSE	BGT	Thu, May 22, 2008	15.45	15.56	15.41	15.53
939	NYSE	BGT	Wed, May 21, 2008	15.52	15.54	15.46	15.48
938	NYSE	BGT	Tue, May 20, 2008	15.45	15.58	15.45	15.55
937	NYSE	BGT	Mon, May 19, 2008	15.38	15.49	15.38	15.46
936	NYSE	BGT	Fri, May 16, 2008	15.44	15.53	15.44	15.46
935	NYSE	BGT	Thu, May 15, 2008	15.43	15.52	15.39	15.51
934	NYSE	BGT	Wed, May 14, 2008	15.55	15.59	15.50	15.54
933	NYSE	BGT	Tue, May 13, 2008	15.53	15.60	15.37	15.59
932	NYSE	BGT	Mon, May 12, 2008	15.76	15.77	15.64	15.66
931	NYSE	BGT	Fri, May 9, 2008	15.67	15.76	15.67	15.76
930	NYSE	BGT	Thu, May 8, 2008	15.78	15.78	15.64	15.73
929	NYSE	BGT	Wed, May 7, 2008	15.67	15.82	15.67	15.75
928	NYSE	BGT	Tue, May 6, 2008	15.84	15.89	15.68	15.75
927	NYSE	BGT	Mon, May 5, 2008	15.90	16.11	15.85	15.89
926	NYSE	BGT	Fri, May 2, 2008	15.68	15.88	15.68	15.88
925	NYSE	BGT	Thu, May 1, 2008	15.67	15.73	15.63	15.67
924	NYSE	BGT	Wed, Apr 30, 2008	15.70	15.74	15.58	15.62
923	NYSE	BGT	Tue, Apr 29, 2008	15.78	15.80	15.59	15.64
922	NYSE	BGT	Mon, Apr 28, 2008	15.68	15.87	15.68	15.74
921	NYSE	BGT	Fri, Apr 25, 2008	15.69	15.75	15.59	15.63
920	NYSE	BGT	Thu, Apr 24, 2008	15.61	15.74	15.58	15.69
919	NYSE	BGT	Wed, Apr 23, 2008	15.65	15.75	15.48	15.70
918	NYSE	BGT	Tue, Apr 22, 2008	15.39	15.56	15.29	15.56
917	NYSE	BGT	Mon, Apr 21, 2008	15.04	15.51	15.04	15.51
916	NYSE	BGT	Fri, Apr 18, 2008	14.95	15.10	14.84	15.10
915	NYSE	BGT	Thu, Apr 17, 2008	14.80	14.82	14.77	14.82
914	NYSE	BGT	Wed, Apr 16, 2008	14.80	14.82	14.72	14.79
913	NYSE	BGT	Tue, Apr 15, 2008	14.70	14.80	14.58	14.78
912	NYSE	BGT	Mon, Apr 14, 2008	14.68	14.77	14.62	14.70
911	NYSE	BGT	Fri, Apr 11, 2008	14.75	14.75	14.61	14.65
910	NYSE	BGT	Thu, Apr 10, 2008	14.84	14.92	14.83	14.89
909	NYSE	BGT	Wed, Apr 9, 2008	14.91	14.92	14.82	14.90
908	NYSE	BGT	Tue, Apr 8, 2008	14.82	14.88	14.75	14.85
907	NYSE	BGT	Mon, Apr 7, 2008	14.84	15.03	14.80	14.81
906	NYSE	BGT	Fri, Apr 4, 2008	14.77	14.95	14.77	14.84
905	NYSE	BGT	Thu, Apr 3, 2008	14.81	14.98	14.79	14.83
904	NYSE	BGT	Wed, Apr 2, 2008	14.66	14.99	14.66	14.95
903	NYSE	BGT	Tue, Apr 1, 2008	14.50	14.73	14.50	14.73
902	NYSE	BGT	Mon, Mar 31, 2008	14.44	14.51	14.35	14.51
901	NYSE	BGT	Fri, Mar 28, 2008	14.60	14.73	14.36	14.45
900	NYSE	BGT	Thu, Mar 27, 2008	14.55	14.67	14.41	14.56
899	NYSE	BGT	Wed, Mar 26, 2008	14.53	14.59	14.32	14.55
898	NYSE	BGT	Tue, Mar 25, 2008	14.53	14.53	14.25	14.37
897	NYSE	BGT	Mon, Mar 24, 2008	14.50	14.54	14.38	14.48
896	NYSE	BGT	Thu, Mar 20, 2008	13.96	14.56	13.88	14.56
895	NYSE	BGT	Wed, Mar 19, 2008	13.99	14.05	13.83	13.85
894	NYSE	BGT	Tue, Mar 18, 2008	13.71	14.03	13.71	13.94
893	NYSE	BGT	Mon, Mar 17, 2008	13.50	13.69	13.37	13.65
892	NYSE	BGT	Fri, Mar 14, 2008	14.16	14.16	13.98	13.98
891	NYSE	BGT	Thu, Mar 13, 2008	14.28	14.28	14.12	14.18
890	NYSE	BGT	Wed, Mar 12, 2008	14.58	14.63	14.22	14.26
889	NYSE	BGT	Tue, Mar 11, 2008	14.44	14.74	14.36	14.71
888	NYSE	BGT	Mon, Mar 10, 2008	14.73	14.73	14.37	14.42
887	NYSE	BGT	Fri, Mar 7, 2008	14.62	14.76	14.62	14.75
886	NYSE	BGT	Thu, Mar 6, 2008	14.75	14.85	14.68	14.74
885	NYSE	BGT	Wed, Mar 5, 2008	14.77	14.99	14.77	14.82
884	NYSE	BGT	Tue, Mar 4, 2008	14.20	14.90	14.20	14.85
883	NYSE	BGT	Mon, Mar 3, 2008	14.84	14.97	14.72	14.91
882	NYSE	BGT	Fri, Feb 29, 2008	15.00	15.00	14.81	14.88
881	NYSE	BGT	Thu, Feb 28, 2008	15.01	15.15	15.00	15.15
880	NYSE	BGT	Wed, Feb 27, 2008	15.22	15.25	15.06	15.19
879	NYSE	BGT	Tue, Feb 26, 2008	15.00	15.29	14.80	15.29
878	NYSE	BGT	Mon, Feb 25, 2008	14.41	14.79	14.41	14.78
877	NYSE	BGT	Fri, Feb 22, 2008	14.34	14.41	14.23	14.41
876	NYSE	BGT	Thu, Feb 21, 2008	14.12	14.37	14.11	14.37
875	NYSE	BGT	Wed, Feb 20, 2008	14.21	14.35	14.20	14.28
874	NYSE	BGT	Tue, Feb 19, 2008	14.00	14.43	14.00	14.37
873	NYSE	BGT	Fri, Feb 15, 2008	13.70	14.19	13.70	14.12
872	NYSE	BGT	Thu, Feb 14, 2008	14.26	14.29	14.00	14.06
871	NYSE	BGT	Wed, Feb 13, 2008	14.52	14.55	14.25	14.26
870	NYSE	BGT	Tue, Feb 12, 2008	14.52	14.75	14.52	14.61
869	NYSE	BGT	Mon, Feb 11, 2008	15.05	15.05	14.70	14.75
868	NYSE	BGT	Fri, Feb 8, 2008	15.19	15.36	14.97	15.20
867	NYSE	BGT	Thu, Feb 7, 2008	15.54	15.54	15.17	15.23
866	NYSE	BGT	Wed, Feb 6, 2008	15.67	15.73	15.31	15.35
865	NYSE	BGT	Tue, Feb 5, 2008	15.80	15.80	15.55	15.58
864	NYSE	BGT	Mon, Feb 4, 2008	15.84	15.86	15.74	15.84
863	NYSE	BGT	Fri, Feb 1, 2008	15.87	15.96	15.76	15.90
862	NYSE	BGT	Thu, Jan 31, 2008	15.89	15.90	15.55	15.83
861	NYSE	BGT	Wed, Jan 30, 2008	16.04	16.10	15.88	15.90
860	NYSE	BGT	Tue, Jan 29, 2008	16.07	16.13	15.98	15.99
859	NYSE	BGT	Mon, Jan 28, 2008	16.05	16.05	15.83	15.99
858	NYSE	BGT	Fri, Jan 25, 2008	16.05	16.08	15.93	15.98
857	NYSE	BGT	Thu, Jan 24, 2008	15.85	15.92	15.74	15.92
856	NYSE	BGT	Wed, Jan 23, 2008	15.83	15.85	15.50	15.74
855	NYSE	BGT	Tue, Jan 22, 2008	15.67	15.93	15.51	15.85
854	NYSE	BGT	Fri, Jan 18, 2008	16.24	16.24	15.75	16.09
853	NYSE	BGT	Thu, Jan 17, 2008	16.47	16.47	16.06	16.07
852	NYSE	BGT	Wed, Jan 16, 2008	16.33	16.48	16.33	16.48
851	NYSE	BGT	Tue, Jan 15, 2008	16.42	16.42	16.32	16.40
850	NYSE	BGT	Mon, Jan 14, 2008	16.39	16.48	16.30	16.42
849	NYSE	BGT	Fri, Jan 11, 2008	16.47	16.54	16.28	16.28
848	NYSE	BGT	Thu, Jan 10, 2008	16.24	16.39	16.18	16.39
847	NYSE	BGT	Wed, Jan 9, 2008	16.26	16.26	16.02	16.26
846	NYSE	BGT	Tue, Jan 8, 2008	16.15	16.26	16.10	16.19
845	NYSE	BGT	Mon, Jan 7, 2008	16.14	16.21	16.07	16.08
844	NYSE	BGT	Fri, Jan 4, 2008	16.43	16.43	16.08	16.14
843	NYSE	BGT	Thu, Jan 3, 2008	16.03	16.29	16.03	16.29
842	NYSE	BGT	Wed, Jan 2, 2008	15.92	16.03	15.84	16.00
841	NYSE	BGT	Mon, Dec 31, 2007	15.71	15.82	15.68	15.78
840	NYSE	BGT	Fri, Dec 28, 2007	15.74	15.75	15.59	15.65
839	NYSE	BGT	Thu, Dec 27, 2007	15.75	15.80	15.61	15.65
838	NYSE	BGT	Wed, Dec 26, 2007	15.80	15.88	15.68	15.76
837	NYSE	BGT	Mon, Dec 24, 2007	15.73	15.83	15.64	15.79
836	NYSE	BGT	Fri, Dec 21, 2007	15.82	15.82	15.53	15.62
835	NYSE	BGT	Thu, Dec 20, 2007	15.53	15.73	15.47	15.55
834	NYSE	BGT	Wed, Dec 19, 2007	15.77	15.78	15.54	15.54
833	NYSE	BGT	Tue, Dec 18, 2007	15.74	15.75	15.60	15.70
832	NYSE	BGT	Mon, Dec 17, 2007	15.58	15.70	15.44	15.59
831	NYSE	BGT	Fri, Dec 14, 2007	15.71	15.71	15.52	15.58
830	NYSE	BGT	Thu, Dec 13, 2007	15.99	15.99	15.58	15.61
829	NYSE	BGT	Wed, Dec 12, 2007	16.11	16.21	15.86	15.90
828	NYSE	BGT	Tue, Dec 11, 2007	16.38	16.38	16.02	16.04
827	NYSE	BGT	Mon, Dec 10, 2007	16.40	16.52	16.33	16.40
826	NYSE	BGT	Fri, Dec 7, 2007	16.64	16.75	16.37	16.37
825	NYSE	BGT	Thu, Dec 6, 2007	16.59	16.63	16.37	16.57
824	NYSE	BGT	Wed, Dec 5, 2007	16.70	16.70	16.30	16.53
823	NYSE	BGT	Tue, Dec 4, 2007	16.50	16.63	16.46	16.49
822	NYSE	BGT	Mon, Dec 3, 2007	17.00	17.00	16.44	16.67
821	NYSE	BGT	Fri, Nov 30, 2007	17.34	17.34	16.27	16.51
820	NYSE	BGT	Thu, Nov 29, 2007	16.24	16.42	16.22	16.38
819	NYSE	BGT	Wed, Nov 28, 2007	17.80	17.80	16.21	16.44
818	NYSE	BGT	Tue, Nov 27, 2007	19.29	19.29	15.90	16.20
817	NYSE	BGT	Mon, Nov 26, 2007	15.76	16.10	15.76	16.09
816	NYSE	BGT	Fri, Nov 23, 2007	15.66	15.86	15.66	15.82
815	NYSE	BGT	Wed, Nov 21, 2007	15.50	15.74	15.43	15.69
814	NYSE	BGT	Tue, Nov 20, 2007	15.84	15.84	15.50	15.50
813	NYSE	BGT	Mon, Nov 19, 2007	16.00	16.00	15.43	15.60
812	NYSE	BGT	Fri, Nov 16, 2007	15.93	15.94	15.59	15.84
811	NYSE	BGT	Thu, Nov 15, 2007	16.15	16.15	15.92	15.94
810	NYSE	BGT	Wed, Nov 14, 2007	15.92	16.07	15.88	16.03
809	NYSE	BGT	Tue, Nov 13, 2007	15.99	15.99	15.83	15.93
808	NYSE	BGT	Mon, Nov 12, 2007	16.01	16.09	15.93	16.02
807	NYSE	BGT	Fri, Nov 9, 2007	15.73	16.10	15.73	16.01
806	NYSE	BGT	Thu, Nov 8, 2007	16.07	16.20	15.87	16.07
805	NYSE	BGT	Wed, Nov 7, 2007	16.24	16.27	16.04	16.07
804	NYSE	BGT	Tue, Nov 6, 2007	16.45	16.55	16.25	16.34
803	NYSE	BGT	Mon, Nov 5, 2007	16.73	16.73	16.42	16.51
802	NYSE	BGT	Fri, Nov 2, 2007	16.61	16.71	16.55	16.67
801	NYSE	BGT	Thu, Nov 1, 2007	16.74	16.81	16.62	16.65
800	NYSE	BGT	Wed, Oct 31, 2007	16.76	16.83	16.62	16.79
799	NYSE	BGT	Tue, Oct 30, 2007	16.75	16.87	16.68	16.73
798	NYSE	BGT	Mon, Oct 29, 2007	16.83	16.91	16.76	16.86
797	NYSE	BGT	Fri, Oct 26, 2007	16.93	17.05	16.75	16.88
796	NYSE	BGT	Thu, Oct 25, 2007	16.85	16.90	16.74	16.81
795	NYSE	BGT	Wed, Oct 24, 2007	17.01	17.01	16.82	16.93
794	NYSE	BGT	Tue, Oct 23, 2007	17.01	17.06	16.90	17.02
793	NYSE	BGT	Mon, Oct 22, 2007	17.03	17.07	16.94	17.00
792	NYSE	BGT	Fri, Oct 19, 2007	17.20	17.30	17.09	17.12
791	NYSE	BGT	Thu, Oct 18, 2007	17.52	17.61	17.35	17.36
790	NYSE	BGT	Wed, Oct 17, 2007	17.74	17.85	17.56	17.56
789	NYSE	BGT	Tue, Oct 16, 2007	17.80	17.95	17.52	17.70
788	NYSE	BGT	Mon, Oct 15, 2007	17.95	18.02	17.87	17.87
787	NYSE	BGT	Fri, Oct 12, 2007	17.97	18.07	17.95	18.03
786	NYSE	BGT	Thu, Oct 11, 2007	18.20	18.25	18.01	18.01
785	NYSE	BGT	Wed, Oct 10, 2007	18.16	18.30	18.16	18.30
784	NYSE	BGT	Tue, Oct 9, 2007	18.34	18.34	18.14	18.20
783	NYSE	BGT	Mon, Oct 8, 2007	18.08	18.49	18.05	18.19
782	NYSE	BGT	Fri, Oct 5, 2007	18.10	18.25	18.07	18.07
781	NYSE	BGT	Thu, Oct 4, 2007	18.27	18.31	18.08	18.08
780	NYSE	BGT	Wed, Oct 3, 2007	18.07	18.25	18.02	18.18
779	NYSE	BGT	Tue, Oct 2, 2007	18.20	18.28	18.04	18.10
778	NYSE	BGT	Mon, Oct 1, 2007	17.99	18.12	17.94	18.06
777	NYSE	BGT	Fri, Sep 28, 2007	17.84	18.00	17.83	17.93
776	NYSE	BGT	Thu, Sep 27, 2007	17.98	18.01	17.89	17.92
775	NYSE	BGT	Wed, Sep 26, 2007	18.04	18.05	17.95	17.95
774	NYSE	BGT	Tue, Sep 25, 2007	17.98	18.18	17.97	18.05
773	NYSE	BGT	Mon, Sep 24, 2007	18.01	18.20	17.99	18.07
772	NYSE	BGT	Fri, Sep 21, 2007	17.85	17.98	17.85	17.98
771	NYSE	BGT	Thu, Sep 20, 2007	17.96	18.00	17.86	17.87
770	NYSE	BGT	Wed, Sep 19, 2007	17.95	18.02	17.92	17.98
769	NYSE	BGT	Tue, Sep 18, 2007	17.57	17.97	17.52	17.97
768	NYSE	BGT	Mon, Sep 17, 2007	17.85	17.86	17.62	17.64
767	NYSE	BGT	Fri, Sep 14, 2007	17.92	18.05	17.85	17.89
766	NYSE	BGT	Thu, Sep 13, 2007	17.97	18.13	17.83	17.98
765	NYSE	BGT	Wed, Sep 12, 2007	17.85	17.96	17.82	17.87
764	NYSE	BGT	Tue, Sep 11, 2007	17.87	17.99	17.78	17.97
763	NYSE	BGT	Mon, Sep 10, 2007	17.86	18.00	17.62	17.79
762	NYSE	BGT	Fri, Sep 7, 2007	17.63	17.85	17.49	17.79
761	NYSE	BGT	Thu, Sep 6, 2007	17.59	17.80	17.48	17.80
760	NYSE	BGT	Wed, Sep 5, 2007	17.35	17.50	17.33	17.43
759	NYSE	BGT	Tue, Sep 4, 2007	17.22	17.75	17.16	17.43
758	NYSE	BGT	Fri, Aug 31, 2007	17.12	17.32	17.12	17.32
757	NYSE	BGT	Thu, Aug 30, 2007	17.22	17.34	17.11	17.11
756	NYSE	BGT	Wed, Aug 29, 2007	17.50	17.53	17.22	17.28
755	NYSE	BGT	Tue, Aug 28, 2007	17.55	17.55	17.35	17.37
754	NYSE	BGT	Mon, Aug 27, 2007	17.19	17.51	17.15	17.48
753	NYSE	BGT	Fri, Aug 24, 2007	17.09	17.24	17.01	17.01
752	NYSE	BGT	Thu, Aug 23, 2007	16.96	17.21	16.96	17.09
751	NYSE	BGT	Wed, Aug 22, 2007	17.00	17.20	16.90	16.96
750	NYSE	BGT	Tue, Aug 21, 2007	16.80	17.25	16.67	17.00
749	NYSE	BGT	Mon, Aug 20, 2007	16.67	16.88	16.55	16.88
748	NYSE	BGT	Fri, Aug 17, 2007	15.53	16.46	15.52	16.46
747	NYSE	BGT	Thu, Aug 16, 2007	15.42	15.53	14.80	15.50
746	NYSE	BGT	Wed, Aug 15, 2007	15.84	15.92	15.45	15.80
745	NYSE	BGT	Tue, Aug 14, 2007	16.97	17.04	16.25	16.31
744	NYSE	BGT	Mon, Aug 13, 2007	17.20	17.45	16.97	17.02
743	NYSE	BGT	Fri, Aug 10, 2007	17.18	17.50	17.07	17.35
742	NYSE	BGT	Thu, Aug 9, 2007	17.05	17.75	16.97	17.50
741	NYSE	BGT	Wed, Aug 8, 2007	16.90	17.60	16.90	17.49
740	NYSE	BGT	Tue, Aug 7, 2007	16.65	16.96	16.49	16.95
739	NYSE	BGT	Mon, Aug 6, 2007	17.43	17.44	16.45	16.88
738	NYSE	BGT	Fri, Aug 3, 2007	17.77	17.87	17.55	17.56
737	NYSE	BGT	Thu, Aug 2, 2007	17.78	17.89	17.60	17.85
736	NYSE	BGT	Wed, Aug 1, 2007	17.88	17.99	17.55	17.60
735	NYSE	BGT	Tue, Jul 31, 2007	17.70	18.45	17.70	18.03
734	NYSE	BGT	Mon, Jul 30, 2007	17.51	17.79	17.40	17.71
733	NYSE	BGT	Fri, Jul 27, 2007	17.41	17.71	17.25	17.65
732	NYSE	BGT	Thu, Jul 26, 2007	18.07	18.08	17.02	17.39
731	NYSE	BGT	Wed, Jul 25, 2007	18.77	18.87	18.19	18.22
730	NYSE	BGT	Tue, Jul 24, 2007	19.20	19.37	18.96	19.02
729	NYSE	BGT	Mon, Jul 23, 2007	19.18	19.30	19.10	19.25
728	NYSE	BGT	Fri, Jul 20, 2007	19.29	19.38	19.04	19.16
727	NYSE	BGT	Thu, Jul 19, 2007	19.16	19.31	19.06	19.22
726	NYSE	BGT	Wed, Jul 18, 2007	19.55	19.57	18.96	19.20
725	NYSE	BGT	Tue, Jul 17, 2007	19.93	19.94	19.27	19.57
724	NYSE	BGT	Mon, Jul 16, 2007	19.67	19.67	19.42	19.59
723	NYSE	BGT	Fri, Jul 13, 2007	19.49	19.63	19.39	19.40
722	NYSE	BGT	Thu, Jul 12, 2007	19.69	19.70	19.54	19.56
721	NYSE	BGT	Wed, Jul 11, 2007	19.70	19.87	19.64	19.77
720	NYSE	BGT	Tue, Jul 10, 2007	20.11	20.11	19.68	19.69
719	NYSE	BGT	Mon, Jul 9, 2007	19.99	20.21	19.95	20.00
718	NYSE	BGT	Fri, Jul 6, 2007	19.94	19.99	19.86	19.92
717	NYSE	BGT	Thu, Jul 5, 2007	19.94	19.94	19.77	19.94
716	NYSE	BGT	Tue, Jul 3, 2007	19.65	19.97	19.65	19.83
715	NYSE	BGT	Mon, Jul 2, 2007	19.51	19.79	19.51	19.74
714	NYSE	BGT	Fri, Jun 29, 2007	19.65	19.72	19.44	19.53
713	NYSE	BGT	Thu, Jun 28, 2007	19.16	19.59	19.16	19.51
712	NYSE	BGT	Wed, Jun 27, 2007	19.27	19.32	19.04	19.16
711	NYSE	BGT	Tue, Jun 26, 2007	19.60	19.74	18.99	19.23
710	NYSE	BGT	Mon, Jun 25, 2007	19.90	19.91	19.63	19.70
709	NYSE	BGT	Fri, Jun 22, 2007	19.82	19.88	19.78	19.88
708	NYSE	BGT	Thu, Jun 21, 2007	19.90	19.90	19.73	19.82
707	NYSE	BGT	Wed, Jun 20, 2007	19.95	19.95	19.71	19.90
706	NYSE	BGT	Tue, Jun 19, 2007	19.62	19.74	19.61	19.74
705	NYSE	BGT	Mon, Jun 18, 2007	19.59	19.70	19.54	19.61
704	NYSE	BGT	Fri, Jun 15, 2007	19.48	19.58	19.45	19.58
703	NYSE	BGT	Thu, Jun 14, 2007	19.46	19.48	19.35	19.48
702	NYSE	BGT	Wed, Jun 13, 2007	19.18	19.37	19.18	19.30
701	NYSE	BGT	Tue, Jun 12, 2007	19.18	19.34	19.15	19.34
700	NYSE	BGT	Mon, Jun 11, 2007	19.17	19.33	19.16	19.33
699	NYSE	BGT	Fri, Jun 8, 2007	19.16	19.29	19.14	19.20
698	NYSE	BGT	Thu, Jun 7, 2007	19.27	19.44	19.18	19.21
697	NYSE	BGT	Wed, Jun 6, 2007	19.39	19.46	19.39	19.39
696	NYSE	BGT	Tue, Jun 5, 2007	19.45	19.47	19.39	19.40
695	NYSE	BGT	Mon, Jun 4, 2007	19.43	19.49	19.42	19.45
694	NYSE	BGT	Fri, Jun 1, 2007	19.42	19.47	19.41	19.42
693	NYSE	BGT	Thu, May 31, 2007	19.44	19.49	19.40	19.46
692	NYSE	BGT	Wed, May 30, 2007	19.50	19.50	19.35	19.40
691	NYSE	BGT	Tue, May 29, 2007	19.44	19.51	19.40	19.51
690	NYSE	BGT	Fri, May 25, 2007	19.35	19.45	19.33	19.44
689	NYSE	BGT	Thu, May 24, 2007	19.42	19.48	19.40	19.40
688	NYSE	BGT	Wed, May 23, 2007	19.41	19.50	19.41	19.47
687	NYSE	BGT	Tue, May 22, 2007	19.48	19.54	19.38	19.41
686	NYSE	BGT	Mon, May 21, 2007	19.55	19.62	19.48	19.48
685	NYSE	BGT	Fri, May 18, 2007	19.60	19.62	19.55	19.58
684	NYSE	BGT	Thu, May 17, 2007	19.60	19.65	19.59	19.59
683	NYSE	BGT	Wed, May 16, 2007	19.53	19.69	19.53	19.60
682	NYSE	BGT	Tue, May 15, 2007	19.57	19.63	19.55	19.56
681	NYSE	BGT	Mon, May 14, 2007	19.64	19.68	19.59	19.59
680	NYSE	BGT	Fri, May 11, 2007	19.55	19.73	19.53	19.63
679	NYSE	BGT	Thu, May 10, 2007	19.76	19.76	19.72	19.72
678	NYSE	BGT	Wed, May 9, 2007	19.79	19.82	19.71	19.73
677	NYSE	BGT	Tue, May 8, 2007	19.70	19.77	19.68	19.76
676	NYSE	BGT	Mon, May 7, 2007	19.72	19.74	19.70	19.73
675	NYSE	BGT	Fri, May 4, 2007	19.70	19.73	19.68	19.70
674	NYSE	BGT	Thu, May 3, 2007	19.68	19.72	19.65	19.70
673	NYSE	BGT	Wed, May 2, 2007	19.64	19.68	19.62	19.63
672	NYSE	BGT	Tue, May 1, 2007	19.57	19.65	19.56	19.65
671	NYSE	BGT	Mon, Apr 30, 2007	19.52	19.60	19.52	19.59
670	NYSE	BGT	Fri, Apr 27, 2007	19.54	19.56	19.52	19.53
669	NYSE	BGT	Thu, Apr 26, 2007	19.55	19.56	19.49	19.54
668	NYSE	BGT	Wed, Apr 25, 2007	19.50	19.64	19.49	19.53
667	NYSE	BGT	Tue, Apr 24, 2007	19.54	19.57	19.47	19.52
666	NYSE	BGT	Mon, Apr 23, 2007	19.60	19.64	19.51	19.55
665	NYSE	BGT	Fri, Apr 20, 2007	19.65	19.70	19.56	19.60
664	NYSE	BGT	Thu, Apr 19, 2007	19.58	19.64	19.54	19.64
663	NYSE	BGT	Wed, Apr 18, 2007	19.53	19.58	19.50	19.58
662	NYSE	BGT	Tue, Apr 17, 2007	19.55	19.56	19.45	19.50
661	NYSE	BGT	Mon, Apr 16, 2007	19.55	19.59	19.50	19.57
660	NYSE	BGT	Fri, Apr 13, 2007	19.45	19.57	19.45	19.55
659	NYSE	BGT	Thu, Apr 12, 2007	19.43	19.48	19.35	19.48
658	NYSE	BGT	Wed, Apr 11, 2007	19.53	19.53	19.41	19.50
657	NYSE	BGT	Tue, Apr 10, 2007	19.53	19.53	19.41	19.53
656	NYSE	BGT	Mon, Apr 9, 2007	19.53	19.60	19.42	19.48
655	NYSE	BGT	Thu, Apr 5, 2007	19.37	19.50	19.36	19.49
654	NYSE	BGT	Wed, Apr 4, 2007	19.26	19.40	19.26	19.39
653	NYSE	BGT	Tue, Apr 3, 2007	19.16	19.29	19.14	19.28
652	NYSE	BGT	Mon, Apr 2, 2007	19.09	19.17	19.06	19.17
651	NYSE	BGT	Fri, Mar 30, 2007	19.07	19.10	19.00	19.06
650	NYSE	BGT	Thu, Mar 29, 2007	19.00	19.15	18.98	19.07
649	NYSE	BGT	Wed, Mar 28, 2007	18.87	19.00	18.86	19.00
648	NYSE	BGT	Tue, Mar 27, 2007	18.94	18.98	18.85	18.98
647	NYSE	BGT	Mon, Mar 26, 2007	18.95	18.98	18.88	18.97
646	NYSE	BGT	Fri, Mar 23, 2007	18.75	18.95	18.68	18.95
645	NYSE	BGT	Thu, Mar 22, 2007	18.64	18.75	18.63	18.75
644	NYSE	BGT	Wed, Mar 21, 2007	18.74	18.78	18.67	18.69
643	NYSE	BGT	Tue, Mar 20, 2007	18.73	18.81	18.68	18.68
642	NYSE	BGT	Mon, Mar 19, 2007	18.54	18.79	18.54	18.79
641	NYSE	BGT	Fri, Mar 16, 2007	18.58	18.66	18.54	18.54
640	NYSE	BGT	Thu, Mar 15, 2007	18.52	18.60	18.51	18.57
639	NYSE	BGT	Wed, Mar 14, 2007	18.58	18.61	18.47	18.53
638	NYSE	BGT	Tue, Mar 13, 2007	18.82	18.82	18.62	18.63
637	NYSE	BGT	Mon, Mar 12, 2007	18.84	18.84	18.78	18.83
636	NYSE	BGT	Fri, Mar 9, 2007	18.76	18.84	18.75	18.79
635	NYSE	BGT	Thu, Mar 8, 2007	18.63	18.82	18.62	18.76
634	NYSE	BGT	Wed, Mar 7, 2007	18.51	18.67	18.48	18.60
633	NYSE	BGT	Tue, Mar 6, 2007	18.62	18.70	18.42	18.50
632	NYSE	BGT	Mon, Mar 5, 2007	18.56	18.68	18.47	18.57
631	NYSE	BGT	Fri, Mar 2, 2007	18.80	18.87	18.66	18.70
630	NYSE	BGT	Thu, Mar 1, 2007	18.94	18.94	18.76	18.83
629	NYSE	BGT	Wed, Feb 28, 2007	18.80	19.03	18.80	18.95
628	NYSE	BGT	Tue, Feb 27, 2007	19.10	19.19	18.57	18.78
627	NYSE	BGT	Mon, Feb 26, 2007	19.31	19.31	19.18	19.20
626	NYSE	BGT	Fri, Feb 23, 2007	19.38	19.38	19.19	19.27
625	NYSE	BGT	Thu, Feb 22, 2007	19.33	19.43	19.28	19.32
624	NYSE	BGT	Wed, Feb 21, 2007	19.43	19.43	19.33	19.39
623	NYSE	BGT	Tue, Feb 20, 2007	19.47	19.53	19.32	19.42
622	NYSE	BGT	Fri, Feb 16, 2007	19.48	19.55	19.41	19.49
621	NYSE	BGT	Thu, Feb 15, 2007	19.52	19.55	19.47	19.49
620	NYSE	BGT	Wed, Feb 14, 2007	19.64	19.86	19.42	19.52
619	NYSE	BGT	Tue, Feb 13, 2007	19.59	19.65	19.54	19.59
618	NYSE	BGT	Mon, Feb 12, 2007	19.71	19.72	19.62	19.66
617	NYSE	BGT	Fri, Feb 9, 2007	19.70	19.74	19.65	19.68
616	NYSE	BGT	Thu, Feb 8, 2007	19.70	19.75	19.65	19.70
615	NYSE	BGT	Wed, Feb 7, 2007	19.72	19.81	19.71	19.74
614	NYSE	BGT	Tue, Feb 6, 2007	19.77	19.79	19.70	19.74
613	NYSE	BGT	Mon, Feb 5, 2007	19.74	19.84	19.68	19.73
612	NYSE	BGT	Fri, Feb 2, 2007	19.62	19.81	19.61	19.70
611	NYSE	BGT	Thu, Feb 1, 2007	19.61	19.68	19.60	19.61
610	NYSE	BGT	Wed, Jan 31, 2007	19.68	19.68	19.50	19.63
609	NYSE	BGT	Tue, Jan 30, 2007	19.51	20.00	19.49	19.62
608	NYSE	BGT	Mon, Jan 29, 2007	19.47	19.50	19.40	19.45
607	NYSE	BGT	Fri, Jan 26, 2007	19.42	19.52	19.35	19.43
606	NYSE	BGT	Thu, Jan 25, 2007	19.32	19.42	19.28	19.42
605	NYSE	BGT	Wed, Jan 24, 2007	19.43	19.46	19.32	19.34
604	NYSE	BGT	Tue, Jan 23, 2007	19.45	19.93	19.39	19.42
603	NYSE	BGT	Mon, Jan 22, 2007	19.33	19.45	19.32	19.39
602	NYSE	BGT	Fri, Jan 19, 2007	19.39	19.46	19.29	19.29
601	NYSE	BGT	Thu, Jan 18, 2007	19.40	19.45	19.36	19.43
600	NYSE	BGT	Wed, Jan 17, 2007	19.35	19.41	19.31	19.38
599	NYSE	BGT	Tue, Jan 16, 2007	19.30	19.36	19.25	19.31
598	NYSE	BGT	Fri, Jan 12, 2007	19.28	19.45	19.28	19.33
597	NYSE	BGT	Thu, Jan 11, 2007	19.30	19.45	19.27	19.30
596	NYSE	BGT	Wed, Jan 10, 2007	19.38	19.52	19.36	19.36
595	NYSE	BGT	Tue, Jan 9, 2007	19.36	19.55	19.35	19.47
594	NYSE	BGT	Mon, Jan 8, 2007	19.34	19.50	19.33	19.43
593	NYSE	BGT	Fri, Jan 5, 2007	19.37	19.39	19.34	19.39
592	NYSE	BGT	Thu, Jan 4, 2007	19.30	19.40	19.29	19.37
591	NYSE	BGT	Wed, Jan 3, 2007	19.21	19.34	19.21	19.30
590	NYSE	BGT	Fri, Dec 29, 2006	19.16	19.28	19.16	19.27
589	NYSE	BGT	Thu, Dec 28, 2006	19.17	19.28	19.17	19.18
588	NYSE	BGT	Wed, Dec 27, 2006	19.13	19.25	19.11	19.24
587	NYSE	BGT	Tue, Dec 26, 2006	19.13	19.18	19.12	19.13
586	NYSE	BGT	Fri, Dec 22, 2006	19.22	19.28	19.10	19.17
585	NYSE	BGT	Thu, Dec 21, 2006	19.21	19.25	19.17	19.25
584	NYSE	BGT	Wed, Dec 20, 2006	19.14	19.22	19.13	19.16
583	NYSE	BGT	Tue, Dec 19, 2006	19.14	19.18	19.11	19.18
582	NYSE	BGT	Mon, Dec 18, 2006	19.11	19.23	19.11	19.18
581	NYSE	BGT	Fri, Dec 15, 2006	19.07	19.13	19.04	19.05
580	NYSE	BGT	Thu, Dec 14, 2006	19.13	19.18	19.06	19.10
579	NYSE	BGT	Wed, Dec 13, 2006	19.06	19.15	19.03	19.15
578	NYSE	BGT	Tue, Dec 12, 2006	19.11	19.22	19.10	19.19
577	NYSE	BGT	Mon, Dec 11, 2006	19.20	19.20	19.07	19.11
576	NYSE	BGT	Fri, Dec 8, 2006	19.20	19.21	19.15	19.21
575	NYSE	BGT	Thu, Dec 7, 2006	19.20	19.20	19.15	19.20
574	NYSE	BGT	Wed, Dec 6, 2006	19.15	19.22	19.11	19.18
573	NYSE	BGT	Tue, Dec 5, 2006	19.18	19.21	19.15	19.20
572	NYSE	BGT	Mon, Dec 4, 2006	19.15	19.22	19.11	19.15
571	NYSE	BGT	Fri, Dec 1, 2006	19.10	19.20	19.10	19.16
570	NYSE	BGT	Thu, Nov 30, 2006	19.14	19.21	19.08	19.13
569	NYSE	BGT	Wed, Nov 29, 2006	19.06	19.17	19.06	19.09
568	NYSE	BGT	Tue, Nov 28, 2006	19.01	19.15	19.00	19.09
567	NYSE	BGT	Mon, Nov 27, 2006	19.13	19.18	19.03	19.03
566	NYSE	BGT	Fri, Nov 24, 2006	19.12	19.15	19.09	19.15
565	NYSE	BGT	Wed, Nov 22, 2006	19.07	19.13	19.00	19.12
564	NYSE	BGT	Tue, Nov 21, 2006	19.08	19.15	19.05	19.07
563	NYSE	BGT	Mon, Nov 20, 2006	19.11	19.18	19.06	19.09
562	NYSE	BGT	Fri, Nov 17, 2006	19.18	19.18	19.05	19.12
561	NYSE	BGT	Thu, Nov 16, 2006	19.05	19.13	19.01	19.01
560	NYSE	BGT	Wed, Nov 15, 2006	19.00	19.18	18.96	19.12
559	NYSE	BGT	Tue, Nov 14, 2006	19.01	19.27	18.99	19.15
558	NYSE	BGT	Mon, Nov 13, 2006	19.05	19.09	18.96	18.98
557	NYSE	BGT	Fri, Nov 10, 2006	19.08	19.21	19.05	19.15
556	NYSE	BGT	Thu, Nov 9, 2006	19.13	19.49	19.06	19.11
555	NYSE	BGT	Wed, Nov 8, 2006	18.92	19.11	18.88	19.09
554	NYSE	BGT	Tue, Nov 7, 2006	18.89	18.95	18.84	18.92
553	NYSE	BGT	Mon, Nov 6, 2006	18.81	18.88	18.80	18.87
552	NYSE	BGT	Fri, Nov 3, 2006	18.67	18.89	18.66	18.87
551	NYSE	BGT	Thu, Nov 2, 2006	18.83	18.88	18.67	18.69
550	NYSE	BGT	Wed, Nov 1, 2006	18.69	18.86	18.69	18.83
549	NYSE	BGT	Tue, Oct 31, 2006	18.64	18.74	18.62	18.70
548	NYSE	BGT	Mon, Oct 30, 2006	18.63	18.66	18.59	18.66
547	NYSE	BGT	Fri, Oct 27, 2006	18.59	18.63	18.55	18.63
546	NYSE	BGT	Thu, Oct 26, 2006	18.62	18.63	18.55	18.57
545	NYSE	BGT	Wed, Oct 25, 2006	18.59	18.63	18.54	18.60
544	NYSE	BGT	Tue, Oct 24, 2006	18.43	18.61	18.42	18.58
543	NYSE	BGT	Mon, Oct 23, 2006	18.50	18.57	18.42	18.48
542	NYSE	BGT	Fri, Oct 20, 2006	18.54	18.58	18.46	18.47
541	NYSE	BGT	Thu, Oct 19, 2006	18.55	18.63	18.48	18.53
540	NYSE	BGT	Wed, Oct 18, 2006	18.30	18.80	18.27	18.58
539	NYSE	BGT	Tue, Oct 17, 2006	18.19	18.30	18.19	18.29
538	NYSE	BGT	Mon, Oct 16, 2006	18.12	18.38	18.12	18.21
537	NYSE	BGT	Fri, Oct 13, 2006	18.15	18.21	18.11	18.11
536	NYSE	BGT	Thu, Oct 12, 2006	18.37	18.37	18.16	18.22
535	NYSE	BGT	Wed, Oct 11, 2006	18.40	18.44	18.32	18.39
534	NYSE	BGT	Tue, Oct 10, 2006	18.33	18.46	18.32	18.38
533	NYSE	BGT	Mon, Oct 9, 2006	18.76	18.77	18.26	18.38
532	NYSE	BGT	Fri, Oct 6, 2006	18.81	18.83	18.77	18.78
531	NYSE	BGT	Thu, Oct 5, 2006	18.91	18.96	18.82	18.82
530	NYSE	BGT	Wed, Oct 4, 2006	18.90	18.95	18.85	18.95
529	NYSE	BGT	Tue, Oct 3, 2006	18.83	19.00	18.83	18.93
528	NYSE	BGT	Mon, Oct 2, 2006	18.86	18.92	18.84	18.85
527	NYSE	BGT	Fri, Sep 29, 2006	18.85	18.89	18.82	18.86
526	NYSE	BGT	Thu, Sep 28, 2006	18.84	18.85	18.80	18.82
525	NYSE	BGT	Wed, Sep 27, 2006	18.80	18.85	18.77	18.81
524	NYSE	BGT	Tue, Sep 26, 2006	18.88	18.88	18.75	18.85
523	NYSE	BGT	Mon, Sep 25, 2006	18.88	18.94	18.85	18.88
522	NYSE	BGT	Fri, Sep 22, 2006	18.83	18.87	18.75	18.87
521	NYSE	BGT	Thu, Sep 21, 2006	18.92	18.93	18.77	18.80
520	NYSE	BGT	Wed, Sep 20, 2006	18.97	18.97	18.90	18.90
519	NYSE	BGT	Tue, Sep 19, 2006	19.00	19.00	18.95	18.97
518	NYSE	BGT	Mon, Sep 18, 2006	19.03	19.04	18.95	19.00
517	NYSE	BGT	Fri, Sep 15, 2006	19.03	19.03	18.98	19.00
516	NYSE	BGT	Thu, Sep 14, 2006	19.04	19.06	18.98	19.04
515	NYSE	BGT	Wed, Sep 13, 2006	19.12	19.13	18.92	19.03
514	NYSE	BGT	Tue, Sep 12, 2006	19.10	19.22	19.04	19.19
513	NYSE	BGT	Mon, Sep 11, 2006	19.07	19.13	19.01	19.04
512	NYSE	BGT	Fri, Sep 8, 2006	18.89	19.02	18.89	19.02
511	NYSE	BGT	Thu, Sep 7, 2006	18.97	19.00	18.89	18.91
510	NYSE	BGT	Wed, Sep 6, 2006	19.01	19.05	18.94	19.00
509	NYSE	BGT	Tue, Sep 5, 2006	19.04	19.05	18.96	19.01
508	NYSE	BGT	Fri, Sep 1, 2006	18.90	19.04	18.90	19.04
507	NYSE	BGT	Thu, Aug 31, 2006	18.90	18.92	18.80	18.92
506	NYSE	BGT	Wed, Aug 30, 2006	18.72	18.88	18.72	18.87
505	NYSE	BGT	Tue, Aug 29, 2006	18.74	18.79	18.70	18.75
504	NYSE	BGT	Mon, Aug 28, 2006	18.63	18.76	18.62	18.75
503	NYSE	BGT	Fri, Aug 25, 2006	18.69	18.80	18.63	18.65
502	NYSE	BGT	Thu, Aug 24, 2006	18.79	18.80	18.67	18.76
501	NYSE	BGT	Wed, Aug 23, 2006	18.74	18.78	18.66	18.75
500	NYSE	BGT	Tue, Aug 22, 2006	18.58	18.70	18.53	18.70
499	NYSE	BGT	Mon, Aug 21, 2006	18.57	18.65	18.51	18.56
498	NYSE	BGT	Fri, Aug 18, 2006	18.72	18.78	18.59	18.63
497	NYSE	BGT	Thu, Aug 17, 2006	18.82	18.84	18.69	18.74
496	NYSE	BGT	Wed, Aug 16, 2006	18.91	18.91	18.83	18.84
495	NYSE	BGT	Tue, Aug 15, 2006	18.78	18.89	18.78	18.85
494	NYSE	BGT	Mon, Aug 14, 2006	18.84	18.84	18.76	18.81
493	NYSE	BGT	Fri, Aug 11, 2006	18.70	18.76	18.68	18.76
492	NYSE	BGT	Thu, Aug 10, 2006	18.71	18.84	18.64	18.84
491	NYSE	BGT	Wed, Aug 9, 2006	18.82	18.86	18.74	18.79
490	NYSE	BGT	Tue, Aug 8, 2006	18.84	18.86	18.81	18.86
489	NYSE	BGT	Mon, Aug 7, 2006	18.90	18.91	18.84	18.85
488	NYSE	BGT	Fri, Aug 4, 2006	18.96	18.99	18.87	18.89
487	NYSE	BGT	Thu, Aug 3, 2006	18.91	18.98	18.86	18.96
486	NYSE	BGT	Wed, Aug 2, 2006	18.91	18.95	18.87	18.91
485	NYSE	BGT	Tue, Aug 1, 2006	18.92	18.97	18.86	18.94
484	NYSE	BGT	Mon, Jul 31, 2006	18.87	18.93	18.79	18.90
483	NYSE	BGT	Fri, Jul 28, 2006	18.96	18.97	18.89	18.89
482	NYSE	BGT	Thu, Jul 27, 2006	18.93	18.97	18.91	18.96
481	NYSE	BGT	Wed, Jul 26, 2006	18.97	19.01	18.91	18.92
480	NYSE	BGT	Tue, Jul 25, 2006	19.03	19.04	18.91	18.96
479	NYSE	BGT	Mon, Jul 24, 2006	18.98	19.03	18.91	19.03
478	NYSE	BGT	Fri, Jul 21, 2006	18.93	19.00	18.86	18.96
477	NYSE	BGT	Thu, Jul 20, 2006	18.95	18.97	18.85	18.90
476	NYSE	BGT	Wed, Jul 19, 2006	18.96	18.98	18.87	18.95
475	NYSE	BGT	Tue, Jul 18, 2006	18.84	18.96	18.84	18.95
474	NYSE	BGT	Mon, Jul 17, 2006	18.81	18.92	18.78	18.92
473	NYSE	BGT	Fri, Jul 14, 2006	18.89	18.93	18.76	18.88
472	NYSE	BGT	Thu, Jul 13, 2006	18.84	18.94	18.83	18.93
471	NYSE	BGT	Wed, Jul 12, 2006	18.88	18.88	18.74	18.87
470	NYSE	BGT	Tue, Jul 11, 2006	18.94	18.94	18.79	18.93
469	NYSE	BGT	Mon, Jul 10, 2006	18.86	18.90	18.77	18.88
468	NYSE	BGT	Fri, Jul 7, 2006	18.99	19.00	18.77	18.85
467	NYSE	BGT	Thu, Jul 6, 2006	19.05	19.06	18.90	18.98
466	NYSE	BGT	Wed, Jul 5, 2006	19.06	19.10	19.00	19.01
465	NYSE	BGT	Mon, Jul 3, 2006	19.00	19.06	18.95	19.05
464	NYSE	BGT	Fri, Jun 30, 2006	18.98	18.98	18.82	18.96
463	NYSE	BGT	Thu, Jun 29, 2006	18.94	18.98	18.87	18.97
462	NYSE	BGT	Wed, Jun 28, 2006	18.92	18.94	18.77	18.94
461	NYSE	BGT	Tue, Jun 27, 2006	18.88	18.89	18.76	18.88
460	NYSE	BGT	Mon, Jun 26, 2006	18.79	18.88	18.71	18.88
459	NYSE	BGT	Fri, Jun 23, 2006	18.79	18.85	18.62	18.65
458	NYSE	BGT	Thu, Jun 22, 2006	18.64	18.73	18.59	18.59
457	NYSE	BGT	Wed, Jun 21, 2006	18.68	18.69	18.55	18.60
456	NYSE	BGT	Tue, Jun 20, 2006	18.53	18.70	18.45	18.60
455	NYSE	BGT	Mon, Jun 19, 2006	18.43	18.53	18.31	18.50
454	NYSE	BGT	Fri, Jun 16, 2006	18.18	18.28	18.15	18.19
453	NYSE	BGT	Thu, Jun 15, 2006	18.28	18.32	18.16	18.26
452	NYSE	BGT	Wed, Jun 14, 2006	18.45	18.48	18.15	18.26
451	NYSE	BGT	Tue, Jun 13, 2006	18.42	18.45	18.33	18.45
450	NYSE	BGT	Mon, Jun 12, 2006	18.45	18.48	18.36	18.48
449	NYSE	BGT	Fri, Jun 9, 2006	18.41	18.45	18.34	18.43
448	NYSE	BGT	Thu, Jun 8, 2006	18.41	18.42	18.15	18.41
447	NYSE	BGT	Wed, Jun 7, 2006	18.42	18.43	18.32	18.39
446	NYSE	BGT	Tue, Jun 6, 2006	18.28	18.50	18.20	18.37
445	NYSE	BGT	Mon, Jun 5, 2006	18.29	18.35	18.21	18.31
444	NYSE	BGT	Fri, Jun 2, 2006	18.19	18.28	18.08	18.28
443	NYSE	BGT	Thu, Jun 1, 2006	18.05	18.25	18.00	18.09
442	NYSE	BGT	Wed, May 31, 2006	17.92	18.04	17.92	18.04
441	NYSE	BGT	Tue, May 30, 2006	17.90	17.99	17.90	17.93
440	NYSE	BGT	Fri, May 26, 2006	17.75	17.87	17.75	17.87
439	NYSE	BGT	Thu, May 25, 2006	17.79	17.83	17.72	17.82
438	NYSE	BGT	Wed, May 24, 2006	17.90	17.90	17.70	17.77
437	NYSE	BGT	Tue, May 23, 2006	17.77	17.88	17.74	17.87
436	NYSE	BGT	Mon, May 22, 2006	17.82	17.82	17.70	17.75
435	NYSE	BGT	Fri, May 19, 2006	17.80	17.83	17.70	17.79
434	NYSE	BGT	Thu, May 18, 2006	17.88	17.90	17.76	17.80
433	NYSE	BGT	Wed, May 17, 2006	17.86	17.90	17.80	17.84
432	NYSE	BGT	Tue, May 16, 2006	17.85	17.90	17.78	17.90
431	NYSE	BGT	Mon, May 15, 2006	17.78	17.84	17.77	17.82
430	NYSE	BGT	Fri, May 12, 2006	17.87	17.92	17.78	17.83
429	NYSE	BGT	Thu, May 11, 2006	17.93	18.00	17.84	17.85
428	NYSE	BGT	Wed, May 10, 2006	18.07	18.13	18.05	18.09
427	NYSE	BGT	Tue, May 9, 2006	18.15	18.16	18.07	18.09
426	NYSE	BGT	Mon, May 8, 2006	18.16	18.16	18.07	18.13
425	NYSE	BGT	Fri, May 5, 2006	18.14	18.14	18.06	18.14
424	NYSE	BGT	Thu, May 4, 2006	18.07	18.13	18.06	18.12
423	NYSE	BGT	Wed, May 3, 2006	18.07	18.13	18.03	18.12
422	NYSE	BGT	Tue, May 2, 2006	18.18	18.18	18.04	18.09
421	NYSE	BGT	Mon, May 1, 2006	18.02	18.15	17.96	18.11
420	NYSE	BGT	Fri, Apr 28, 2006	17.98	17.99	17.92	17.99
419	NYSE	BGT	Thu, Apr 27, 2006	17.93	17.97	17.90	17.97
418	NYSE	BGT	Wed, Apr 26, 2006	17.99	18.05	17.90	17.96
417	NYSE	BGT	Tue, Apr 25, 2006	18.00	18.08	17.91	17.96
416	NYSE	BGT	Mon, Apr 24, 2006	17.95	18.04	17.94	18.03
415	NYSE	BGT	Fri, Apr 21, 2006	17.85	17.98	17.85	17.95
414	NYSE	BGT	Thu, Apr 20, 2006	17.98	17.99	17.83	17.88
413	NYSE	BGT	Wed, Apr 19, 2006	17.99	17.99	17.77	17.91
412	NYSE	BGT	Tue, Apr 18, 2006	18.00	18.00	17.83	17.95
411	NYSE	BGT	Mon, Apr 17, 2006	18.12	18.13	17.84	17.97
410	NYSE	BGT	Thu, Apr 13, 2006	18.15	18.15	17.94	18.05
409	NYSE	BGT	Wed, Apr 12, 2006	18.20	18.20	18.02	18.09
408	NYSE	BGT	Tue, Apr 11, 2006	18.32	18.32	18.13	18.24
407	NYSE	BGT	Mon, Apr 10, 2006	18.32	18.33	18.24	18.31
406	NYSE	BGT	Fri, Apr 7, 2006	18.43	18.43	18.26	18.33
405	NYSE	BGT	Thu, Apr 6, 2006	18.54	18.54	18.35	18.42
404	NYSE	BGT	Wed, Apr 5, 2006	18.46	18.50	18.41	18.50
403	NYSE	BGT	Tue, Apr 4, 2006	18.39	18.53	18.37	18.45
402	NYSE	BGT	Mon, Apr 3, 2006	18.33	18.51	18.29	18.46
401	NYSE	BGT	Fri, Mar 31, 2006	18.38	18.38	18.27	18.31
400	NYSE	BGT	Thu, Mar 30, 2006	18.39	18.39	18.26	18.31
399	NYSE	BGT	Wed, Mar 29, 2006	18.45	18.45	18.30	18.33
398	NYSE	BGT	Tue, Mar 28, 2006	18.39	18.43	18.25	18.25
397	NYSE	BGT	Mon, Mar 27, 2006	18.46	18.52	18.31	18.33
396	NYSE	BGT	Fri, Mar 24, 2006	18.43	18.45	18.33	18.44
395	NYSE	BGT	Thu, Mar 23, 2006	18.61	18.62	18.35	18.40
394	NYSE	BGT	Wed, Mar 22, 2006	18.59	18.68	18.53	18.56
393	NYSE	BGT	Tue, Mar 21, 2006	18.59	18.65	18.52	18.55
392	NYSE	BGT	Mon, Mar 20, 2006	18.64	18.64	18.45	18.57
391	NYSE	BGT	Fri, Mar 17, 2006	18.40	18.50	18.40	18.49
390	NYSE	BGT	Thu, Mar 16, 2006	18.35	18.41	18.23	18.33
389	NYSE	BGT	Wed, Mar 15, 2006	18.38	18.60	18.27	18.30
388	NYSE	BGT	Tue, Mar 14, 2006	18.60	18.65	18.38	18.38
387	NYSE	BGT	Mon, Mar 13, 2006	18.41	18.56	18.36	18.47
386	NYSE	BGT	Fri, Mar 10, 2006	18.47	18.47	18.37	18.39
385	NYSE	BGT	Thu, Mar 9, 2006	18.50	18.51	18.25	18.39
384	NYSE	BGT	Wed, Mar 8, 2006	18.49	18.63	18.33	18.40
383	NYSE	BGT	Tue, Mar 7, 2006	18.58	18.58	18.41	18.45
382	NYSE	BGT	Mon, Mar 6, 2006	18.58	18.62	18.48	18.51
381	NYSE	BGT	Fri, Mar 3, 2006	18.55	18.59	18.49	18.56
380	NYSE	BGT	Thu, Mar 2, 2006	18.56	18.58	18.49	18.55
379	NYSE	BGT	Wed, Mar 1, 2006	18.43	18.53	18.39	18.53
378	NYSE	BGT	Tue, Feb 28, 2006	18.41	18.43	18.37	18.40
377	NYSE	BGT	Mon, Feb 27, 2006	18.35	18.40	18.30	18.38
376	NYSE	BGT	Fri, Feb 24, 2006	18.43	18.43	18.31	18.34
375	NYSE	BGT	Thu, Feb 23, 2006	18.53	18.53	18.29	18.40
374	NYSE	BGT	Wed, Feb 22, 2006	18.37	18.95	18.30	18.50
373	NYSE	BGT	Tue, Feb 21, 2006	18.40	18.44	18.21	18.31
372	NYSE	BGT	Fri, Feb 17, 2006	18.30	18.40	18.25	18.38
371	NYSE	BGT	Thu, Feb 16, 2006	18.17	18.37	18.11	18.36
370	NYSE	BGT	Wed, Feb 15, 2006	18.31	18.34	18.07	18.15
369	NYSE	BGT	Tue, Feb 14, 2006	18.36	18.38	18.26	18.36
368	NYSE	BGT	Mon, Feb 13, 2006	18.35	18.50	18.25	18.36
367	NYSE	BGT	Fri, Feb 10, 2006	18.30	18.34	18.25	18.34
366	NYSE	BGT	Thu, Feb 9, 2006	18.29	18.33	18.23	18.25
365	NYSE	BGT	Wed, Feb 8, 2006	18.17	18.34	18.17	18.23
364	NYSE	BGT	Tue, Feb 7, 2006	18.20	18.26	18.15	18.17
363	NYSE	BGT	Mon, Feb 6, 2006	18.15	18.25	18.07	18.19
362	NYSE	BGT	Fri, Feb 3, 2006	18.07	18.10	18.03	18.07
361	NYSE	BGT	Thu, Feb 2, 2006	18.06	18.10	18.02	18.08
360	NYSE	BGT	Wed, Feb 1, 2006	18.03	18.05	17.96	18.04
359	NYSE	BGT	Tue, Jan 31, 2006	18.07	18.07	17.93	17.93
358	NYSE	BGT	Mon, Jan 30, 2006	18.12	18.12	17.94	18.00
357	NYSE	BGT	Fri, Jan 27, 2006	17.93	18.03	17.92	17.94
356	NYSE	BGT	Thu, Jan 26, 2006	18.02	18.05	17.91	17.97
355	NYSE	BGT	Wed, Jan 25, 2006	18.00	18.01	17.91	17.98
354	NYSE	BGT	Tue, Jan 24, 2006	18.01	18.03	17.97	17.97
353	NYSE	BGT	Mon, Jan 23, 2006	17.88	18.00	17.85	17.96
352	NYSE	BGT	Fri, Jan 20, 2006	17.84	17.88	17.79	17.84
351	NYSE	BGT	Thu, Jan 19, 2006	17.73	17.87	17.70	17.77
350	NYSE	BGT	Wed, Jan 18, 2006	17.70	17.76	17.67	17.73
349	NYSE	BGT	Tue, Jan 17, 2006	17.50	17.78	17.50	17.73
348	NYSE	BGT	Fri, Jan 13, 2006	17.31	17.39	17.30	17.39
347	NYSE	BGT	Thu, Jan 12, 2006	17.29	17.40	17.29	17.34
346	NYSE	BGT	Wed, Jan 11, 2006	17.46	17.47	17.28	17.29
345	NYSE	BGT	Tue, Jan 10, 2006	17.40	17.46	17.38	17.46
344	NYSE	BGT	Mon, Jan 9, 2006	17.29	17.39	17.27	17.38
343	NYSE	BGT	Fri, Jan 6, 2006	17.35	17.35	17.18	17.33
342	NYSE	BGT	Thu, Jan 5, 2006	17.26	17.33	17.21	17.33
341	NYSE	BGT	Wed, Jan 4, 2006	17.17	17.34	17.10	17.20
340	NYSE	BGT	Tue, Jan 3, 2006	17.08	17.21	17.05	17.12
339	NYSE	BGT	Fri, Dec 30, 2005	17.10	17.18	17.01	17.16
338	NYSE	BGT	Thu, Dec 29, 2005	17.10	17.17	17.06	17.16
337	NYSE	BGT	Wed, Dec 28, 2005	16.98	17.10	16.94	17.10
336	NYSE	BGT	Tue, Dec 27, 2005	16.92	17.04	16.90	16.96
335	NYSE	BGT	Fri, Dec 23, 2005	16.80	16.95	16.75	16.94
334	NYSE	BGT	Thu, Dec 22, 2005	16.96	16.97	16.85	16.88
333	NYSE	BGT	Wed, Dec 21, 2005	16.97	17.02	16.86	16.95
332	NYSE	BGT	Tue, Dec 20, 2005	16.88	17.07	16.86	17.01
331	NYSE	BGT	Mon, Dec 19, 2005	17.13	17.13	16.86	16.98
330	NYSE	BGT	Fri, Dec 16, 2005	17.05	17.13	16.92	17.12
329	NYSE	BGT	Thu, Dec 15, 2005	16.92	17.00	16.89	16.97
328	NYSE	BGT	Wed, Dec 14, 2005	17.02	17.05	16.77	17.00
327	NYSE	BGT	Tue, Dec 13, 2005	17.22	17.24	16.92	17.04
326	NYSE	BGT	Mon, Dec 12, 2005	17.50	17.56	17.30	17.38
325	NYSE	BGT	Fri, Dec 9, 2005	17.38	17.55	17.38	17.53
324	NYSE	BGT	Thu, Dec 8, 2005	17.46	17.50	17.35	17.50
323	NYSE	BGT	Wed, Dec 7, 2005	17.31	17.46	17.31	17.44
322	NYSE	BGT	Tue, Dec 6, 2005	17.32	17.46	17.32	17.39
321	NYSE	BGT	Mon, Dec 5, 2005	17.23	17.32	17.21	17.32
320	NYSE	BGT	Fri, Dec 2, 2005	17.16	17.23	17.11	17.23
319	NYSE	BGT	Thu, Dec 1, 2005	16.87	17.16	16.87	17.10
318	NYSE	BGT	Wed, Nov 30, 2005	17.01	17.02	16.83	16.96
317	NYSE	BGT	Tue, Nov 29, 2005	16.90	16.99	16.85	16.97
316	NYSE	BGT	Mon, Nov 28, 2005	16.80	16.89	16.75	16.89
315	NYSE	BGT	Fri, Nov 25, 2005	16.81	16.81	16.73	16.80
314	NYSE	BGT	Wed, Nov 23, 2005	16.79	16.83	16.70	16.74
313	NYSE	BGT	Tue, Nov 22, 2005	16.85	16.85	16.68	16.75
312	NYSE	BGT	Mon, Nov 21, 2005	16.91	16.93	16.70	16.78
311	NYSE	BGT	Fri, Nov 18, 2005	16.90	16.94	16.81	16.90
310	NYSE	BGT	Thu, Nov 17, 2005	17.05	17.05	16.85	16.98
309	NYSE	BGT	Wed, Nov 16, 2005	17.00	17.05	16.95	17.05
308	NYSE	BGT	Tue, Nov 15, 2005	17.01	17.07	16.94	17.02
307	NYSE	BGT	Mon, Nov 14, 2005	17.16	17.16	17.05	17.09
306	NYSE	BGT	Fri, Nov 11, 2005	17.11	17.15	17.04	17.09
305	NYSE	BGT	Thu, Nov 10, 2005	17.04	17.15	16.97	17.15
304	NYSE	BGT	Wed, Nov 9, 2005	17.40	17.42	17.20	17.26
303	NYSE	BGT	Tue, Nov 8, 2005	17.36	17.40	17.35	17.35
302	NYSE	BGT	Mon, Nov 7, 2005	17.34	17.40	17.33	17.37
301	NYSE	BGT	Fri, Nov 4, 2005	17.36	17.44	17.34	17.40
300	NYSE	BGT	Thu, Nov 3, 2005	17.30	17.45	17.23	17.38
299	NYSE	BGT	Wed, Nov 2, 2005	17.43	17.45	17.28	17.31
298	NYSE	BGT	Tue, Nov 1, 2005	17.19	17.46	17.18	17.36
297	NYSE	BGT	Mon, Oct 31, 2005	17.18	17.20	17.12	17.15
296	NYSE	BGT	Fri, Oct 28, 2005	17.10	17.20	17.10	17.18
295	NYSE	BGT	Thu, Oct 27, 2005	17.27	17.30	17.15	17.20
294	NYSE	BGT	Wed, Oct 26, 2005	17.36	17.37	17.20	17.21
293	NYSE	BGT	Tue, Oct 25, 2005	17.31	17.42	17.30	17.34
292	NYSE	BGT	Mon, Oct 24, 2005	17.22	17.24	17.06	17.21
291	NYSE	BGT	Fri, Oct 21, 2005	16.97	17.15	16.97	17.15
290	NYSE	BGT	Thu, Oct 20, 2005	17.14	17.17	16.97	17.01
289	NYSE	BGT	Wed, Oct 19, 2005	17.15	17.18	17.09	17.17
288	NYSE	BGT	Tue, Oct 18, 2005	17.28	17.34	17.13	17.17
287	NYSE	BGT	Mon, Oct 17, 2005	17.36	17.39	17.25	17.25
286	NYSE	BGT	Fri, Oct 14, 2005	17.41	17.41	17.30	17.38
285	NYSE	BGT	Thu, Oct 13, 2005	17.58	17.58	17.26	17.31
284	NYSE	BGT	Wed, Oct 12, 2005	17.53	17.65	17.41	17.47
283	NYSE	BGT	Tue, Oct 11, 2005	17.60	17.74	17.53	17.70
282	NYSE	BGT	Mon, Oct 10, 2005	17.53	17.59	17.51	17.59
281	NYSE	BGT	Fri, Oct 7, 2005	17.53	17.63	17.52	17.55
280	NYSE	BGT	Thu, Oct 6, 2005	17.56	17.59	17.45	17.55
279	NYSE	BGT	Wed, Oct 5, 2005	17.62	17.68	17.50	17.54
278	NYSE	BGT	Tue, Oct 4, 2005	17.70	17.71	17.55	17.57
277	NYSE	BGT	Mon, Oct 3, 2005	17.57	17.73	17.57	17.71
276	NYSE	BGT	Fri, Sep 30, 2005	17.50	17.57	17.48	17.57
275	NYSE	BGT	Thu, Sep 29, 2005	17.41	17.49	17.34	17.45
274	NYSE	BGT	Wed, Sep 28, 2005	17.35	17.40	17.33	17.40
273	NYSE	BGT	Tue, Sep 27, 2005	17.36	17.44	17.35	17.35
272	NYSE	BGT	Mon, Sep 26, 2005	17.39	17.45	17.33	17.44
271	NYSE	BGT	Fri, Sep 23, 2005	17.33	17.45	17.30	17.37
270	NYSE	BGT	Thu, Sep 22, 2005	17.41	17.41	17.28	17.33
269	NYSE	BGT	Wed, Sep 21, 2005	17.52	17.53	17.35	17.41
268	NYSE	BGT	Tue, Sep 20, 2005	17.61	17.61	17.36	17.44
267	NYSE	BGT	Mon, Sep 19, 2005	17.70	17.75	17.51	17.57
266	NYSE	BGT	Fri, Sep 16, 2005	17.74	17.79	17.64	17.70
265	NYSE	BGT	Thu, Sep 15, 2005	17.85	17.86	17.62	17.66
264	NYSE	BGT	Wed, Sep 14, 2005	17.88	17.93	17.81	17.83
263	NYSE	BGT	Tue, Sep 13, 2005	17.89	17.90	17.83	17.87
262	NYSE	BGT	Mon, Sep 12, 2005	17.97	18.01	17.92	17.97
261	NYSE	BGT	Fri, Sep 9, 2005	17.99	18.06	17.96	17.96
260	NYSE	BGT	Thu, Sep 8, 2005	17.95	18.03	17.90	18.00
259	NYSE	BGT	Wed, Sep 7, 2005	17.90	17.98	17.85	17.98
258	NYSE	BGT	Tue, Sep 6, 2005	17.78	17.89	17.78	17.88
257	NYSE	BGT	Fri, Sep 2, 2005	17.73	17.81	17.70	17.78
256	NYSE	BGT	Thu, Sep 1, 2005	17.70	17.82	17.70	17.73
255	NYSE	BGT	Wed, Aug 31, 2005	17.75	17.80	17.65	17.70
254	NYSE	BGT	Tue, Aug 30, 2005	17.75	17.84	17.75	17.75
253	NYSE	BGT	Mon, Aug 29, 2005	17.60	17.78	17.60	17.75
252	NYSE	BGT	Fri, Aug 26, 2005	17.81	17.82	17.55	17.60
251	NYSE	BGT	Thu, Aug 25, 2005	17.80	17.85	17.68	17.75
250	NYSE	BGT	Wed, Aug 24, 2005	17.96	17.96	17.80	17.81
249	NYSE	BGT	Tue, Aug 23, 2005	17.92	17.92	17.83	17.90
248	NYSE	BGT	Mon, Aug 22, 2005	17.93	17.96	17.84	17.91
247	NYSE	BGT	Fri, Aug 19, 2005	17.90	17.92	17.84	17.86
246	NYSE	BGT	Thu, Aug 18, 2005	17.90	17.96	17.83	17.90
245	NYSE	BGT	Wed, Aug 17, 2005	17.91	17.95	17.83	17.91
244	NYSE	BGT	Tue, Aug 16, 2005	17.88	17.95	17.87	17.91
243	NYSE	BGT	Mon, Aug 15, 2005	17.82	17.92	17.81	17.82
242	NYSE	BGT	Fri, Aug 12, 2005	17.91	17.92	17.81	17.84
241	NYSE	BGT	Thu, Aug 11, 2005	17.76	17.95	17.75	17.83
240	NYSE	BGT	Wed, Aug 10, 2005	17.97	17.98	17.81	17.90
239	NYSE	BGT	Tue, Aug 9, 2005	17.94	18.08	17.91	17.93
238	NYSE	BGT	Mon, Aug 8, 2005	18.14	18.15	17.95	17.97
237	NYSE	BGT	Fri, Aug 5, 2005	18.01	18.18	18.01	18.08
236	NYSE	BGT	Thu, Aug 4, 2005	18.00	18.09	17.80	18.07
235	NYSE	BGT	Wed, Aug 3, 2005	17.96	18.06	17.93	17.95
234	NYSE	BGT	Tue, Aug 2, 2005	17.84	18.02	17.84	18.00
233	NYSE	BGT	Mon, Aug 1, 2005	17.88	17.92	17.79	17.90
232	NYSE	BGT	Fri, Jul 29, 2005	17.96	17.96	17.81	17.84
231	NYSE	BGT	Thu, Jul 28, 2005	17.87	17.94	17.84	17.94
230	NYSE	BGT	Wed, Jul 27, 2005	17.80	17.93	17.80	17.90
229	NYSE	BGT	Tue, Jul 26, 2005	17.85	17.96	17.79	17.82
228	NYSE	BGT	Mon, Jul 25, 2005	17.86	17.95	17.82	17.87
227	NYSE	BGT	Fri, Jul 22, 2005	17.90	17.93	17.81	17.87
226	NYSE	BGT	Thu, Jul 21, 2005	17.92	17.92	17.78	17.84
225	NYSE	BGT	Wed, Jul 20, 2005	17.94	17.94	17.82	17.87
224	NYSE	BGT	Tue, Jul 19, 2005	17.94	17.97	17.81	17.90
223	NYSE	BGT	Mon, Jul 18, 2005	18.00	18.01	17.83	17.87
222	NYSE	BGT	Fri, Jul 15, 2005	17.92	17.97	17.79	17.95
221	NYSE	BGT	Thu, Jul 14, 2005	17.90	17.96	17.71	17.93
220	NYSE	BGT	Wed, Jul 13, 2005	17.90	17.92	17.74	17.87
219	NYSE	BGT	Tue, Jul 12, 2005	17.88	17.92	17.78	17.90
218	NYSE	BGT	Mon, Jul 11, 2005	17.80	17.91	17.71	17.84
217	NYSE	BGT	Fri, Jul 8, 2005	17.74	17.79	17.72	17.78
216	NYSE	BGT	Thu, Jul 7, 2005	17.74	17.81	17.68	17.71
215	NYSE	BGT	Wed, Jul 6, 2005	17.78	17.80	17.61	17.75
214	NYSE	BGT	Tue, Jul 5, 2005	17.68	17.78	17.65	17.78
213	NYSE	BGT	Fri, Jul 1, 2005	17.71	17.75	17.64	17.73
212	NYSE	BGT	Thu, Jun 30, 2005	17.50	17.70	17.50	17.70
211	NYSE	BGT	Wed, Jun 29, 2005	17.63	17.63	17.51	17.51
210	NYSE	BGT	Tue, Jun 28, 2005	17.29	17.61	17.28	17.61
209	NYSE	BGT	Mon, Jun 27, 2005	17.50	17.54	17.27	17.35
208	NYSE	BGT	Fri, Jun 24, 2005	17.59	17.61	17.40	17.51
207	NYSE	BGT	Thu, Jun 23, 2005	17.56	17.64	17.48	17.56
206	NYSE	BGT	Wed, Jun 22, 2005	17.53	17.70	17.48	17.60
205	NYSE	BGT	Tue, Jun 21, 2005	17.40	17.58	17.29	17.49
204	NYSE	BGT	Mon, Jun 20, 2005	17.40	17.50	17.36	17.48
203	NYSE	BGT	Fri, Jun 17, 2005	17.22	17.40	17.22	17.40
202	NYSE	BGT	Thu, Jun 16, 2005	17.35	17.37	17.20	17.22
201	NYSE	BGT	Wed, Jun 15, 2005	17.37	17.43	17.25	17.28
200	NYSE	BGT	Tue, Jun 14, 2005	17.37	17.37	17.28	17.37
199	NYSE	BGT	Mon, Jun 13, 2005	17.45	17.45	17.31	17.32
198	NYSE	BGT	Fri, Jun 10, 2005	17.43	17.50	17.33	17.46
197	NYSE	BGT	Thu, Jun 9, 2005	17.45	17.52	17.31	17.42
196	NYSE	BGT	Wed, Jun 8, 2005	17.48	17.55	17.42	17.45
195	NYSE	BGT	Tue, Jun 7, 2005	17.62	17.68	17.52	17.59
194	NYSE	BGT	Mon, Jun 6, 2005	17.57	17.68	17.56	17.67
193	NYSE	BGT	Fri, Jun 3, 2005	17.67	17.69	17.63	17.67
192	NYSE	BGT	Thu, Jun 2, 2005	17.64	17.69	17.55	17.67
191	NYSE	BGT	Wed, Jun 1, 2005	17.43	17.72	17.35	17.58
190	NYSE	BGT	Tue, May 31, 2005	17.34	17.44	17.26	17.40
189	NYSE	BGT	Fri, May 27, 2005	17.19	17.30	17.06	17.30
188	NYSE	BGT	Thu, May 26, 2005	17.06	17.19	16.98	17.03
187	NYSE	BGT	Wed, May 25, 2005	17.05	17.11	16.97	16.99
186	NYSE	BGT	Tue, May 24, 2005	17.09	17.10	16.96	17.06
185	NYSE	BGT	Mon, May 23, 2005	17.12	17.27	16.95	17.04
184	NYSE	BGT	Fri, May 20, 2005	17.31	17.31	17.11	17.14
183	NYSE	BGT	Thu, May 19, 2005	17.17	17.37	17.13	17.16
182	NYSE	BGT	Wed, May 18, 2005	17.29	17.41	17.23	17.26
181	NYSE	BGT	Tue, May 17, 2005	17.47	17.48	17.21	17.30
180	NYSE	BGT	Mon, May 16, 2005	17.50	17.54	17.37	17.37
179	NYSE	BGT	Fri, May 13, 2005	17.56	17.68	17.55	17.62
178	NYSE	BGT	Thu, May 12, 2005	17.59	17.66	17.56	17.59
177	NYSE	BGT	Wed, May 11, 2005	17.80	17.81	17.72	17.73
176	NYSE	BGT	Tue, May 10, 2005	17.84	17.85	17.71	17.77
175	NYSE	BGT	Mon, May 9, 2005	17.79	17.87	17.71	17.75
174	NYSE	BGT	Fri, May 6, 2005	17.76	17.81	17.65	17.73
173	NYSE	BGT	Thu, May 5, 2005	17.77	17.82	17.73	17.78
172	NYSE	BGT	Wed, May 4, 2005	17.78	17.89	17.68	17.73
171	NYSE	BGT	Tue, May 3, 2005	17.94	17.95	17.69	17.72
170	NYSE	BGT	Mon, May 2, 2005	17.91	18.09	17.90	17.91
169	NYSE	BGT	Fri, Apr 29, 2005	17.97	17.97	17.86	17.90
168	NYSE	BGT	Thu, Apr 28, 2005	17.93	18.04	17.85	17.87
167	NYSE	BGT	Wed, Apr 27, 2005	17.81	18.04	17.81	17.87
166	NYSE	BGT	Tue, Apr 26, 2005	17.91	17.95	17.73	17.95
165	NYSE	BGT	Mon, Apr 25, 2005	17.86	17.94	17.75	17.77
164	NYSE	BGT	Fri, Apr 22, 2005	17.75	17.83	17.62	17.82
163	NYSE	BGT	Thu, Apr 21, 2005	17.80	17.81	17.71	17.75
162	NYSE	BGT	Wed, Apr 20, 2005	17.65	17.84	17.63	17.77
161	NYSE	BGT	Tue, Apr 19, 2005	17.68	17.91	17.52	17.65
160	NYSE	BGT	Mon, Apr 18, 2005	17.75	17.90	17.66	17.66
159	NYSE	BGT	Fri, Apr 15, 2005	18.02	18.02	17.76	17.83
158	NYSE	BGT	Thu, Apr 14, 2005	17.99	18.06	17.99	18.04
157	NYSE	BGT	Wed, Apr 13, 2005	18.01	18.04	18.00	18.02
156	NYSE	BGT	Tue, Apr 12, 2005	18.05	18.09	17.98	18.07
155	NYSE	BGT	Mon, Apr 11, 2005	18.13	18.14	18.03	18.05
154	NYSE	BGT	Fri, Apr 8, 2005	18.06	18.18	17.98	18.04
153	NYSE	BGT	Thu, Apr 7, 2005	18.16	18.21	18.10	18.13
152	NYSE	BGT	Wed, Apr 6, 2005	18.16	18.19	18.10	18.16
151	NYSE	BGT	Tue, Apr 5, 2005	18.24	18.26	18.12	18.16
150	NYSE	BGT	Mon, Apr 4, 2005	18.21	18.27	18.12	18.20
149	NYSE	BGT	Fri, Apr 1, 2005	18.30	18.38	18.14	18.29
148	NYSE	BGT	Thu, Mar 31, 2005	18.15	18.40	18.12	18.22
147	NYSE	BGT	Wed, Mar 30, 2005	18.09	18.15	17.91	18.05
146	NYSE	BGT	Tue, Mar 29, 2005	18.00	18.14	17.90	17.99
145	NYSE	BGT	Mon, Mar 28, 2005	18.20	18.35	17.90	18.00
144	NYSE	BGT	Thu, Mar 24, 2005	18.38	18.52	18.29	18.32
143	NYSE	BGT	Wed, Mar 23, 2005	18.71	18.71	18.36	18.43
142	NYSE	BGT	Tue, Mar 22, 2005	18.80	18.88	18.60	18.63
141	NYSE	BGT	Mon, Mar 21, 2005	18.82	18.87	18.66	18.66
140	NYSE	BGT	Fri, Mar 18, 2005	18.98	19.00	18.83	18.83
139	NYSE	BGT	Thu, Mar 17, 2005	18.92	19.05	18.89	18.96
138	NYSE	BGT	Wed, Mar 16, 2005	19.05	19.08	18.90	18.90
137	NYSE	BGT	Tue, Mar 15, 2005	19.10	19.12	19.02	19.05
136	NYSE	BGT	Mon, Mar 14, 2005	19.05	19.10	19.01	19.10
135	NYSE	BGT	Fri, Mar 11, 2005	19.06	19.08	19.01	19.04
134	NYSE	BGT	Thu, Mar 10, 2005	19.18	19.19	19.08	19.17
133	NYSE	BGT	Wed, Mar 9, 2005	19.16	19.16	19.10	19.14
132	NYSE	BGT	Tue, Mar 8, 2005	19.20	19.22	19.09	19.16
131	NYSE	BGT	Mon, Mar 7, 2005	19.23	19.24	19.15	19.21
130	NYSE	BGT	Fri, Mar 4, 2005	19.24	19.27	19.12	19.17
129	NYSE	BGT	Thu, Mar 3, 2005	19.24	19.24	19.14	19.24
128	NYSE	BGT	Wed, Mar 2, 2005	19.20	19.24	19.14	19.24
127	NYSE	BGT	Tue, Mar 1, 2005	19.09	19.22	19.08	19.21
126	NYSE	BGT	Mon, Feb 28, 2005	19.01	19.16	19.01	19.16
125	NYSE	BGT	Fri, Feb 25, 2005	19.03	19.11	18.90	19.05
124	NYSE	BGT	Thu, Feb 24, 2005	18.90	18.97	18.82	18.97
123	NYSE	BGT	Wed, Feb 23, 2005	18.84	18.94	18.83	18.90
122	NYSE	BGT	Tue, Feb 22, 2005	19.12	19.12	18.86	18.86
121	NYSE	BGT	Fri, Feb 18, 2005	18.97	19.00	18.91	18.96
120	NYSE	BGT	Thu, Feb 17, 2005	19.07	19.07	18.92	19.00
119	NYSE	BGT	Wed, Feb 16, 2005	19.10	19.13	19.02	19.08
118	NYSE	BGT	Tue, Feb 15, 2005	19.12	19.13	19.07	19.09
117	NYSE	BGT	Mon, Feb 14, 2005	19.18	19.18	19.03	19.12
116	NYSE	BGT	Fri, Feb 11, 2005	19.11	19.18	19.10	19.15
115	NYSE	BGT	Thu, Feb 10, 2005	19.10	19.18	19.10	19.17
114	NYSE	BGT	Wed, Feb 9, 2005	19.17	19.19	19.10	19.10
113	NYSE	BGT	Tue, Feb 8, 2005	19.11	19.19	19.07	19.12
112	NYSE	BGT	Mon, Feb 7, 2005	18.99	19.09	18.97	19.06
111	NYSE	BGT	Fri, Feb 4, 2005	18.89	18.99	18.84	18.99
110	NYSE	BGT	Thu, Feb 3, 2005	18.87	18.89	18.83	18.85
109	NYSE	BGT	Wed, Feb 2, 2005	18.86	18.88	18.81	18.84
108	NYSE	BGT	Tue, Feb 1, 2005	18.85	18.86	18.79	18.85
107	NYSE	BGT	Mon, Jan 31, 2005	18.88	18.88	18.77	18.78
106	NYSE	BGT	Fri, Jan 28, 2005	18.81	18.87	18.77	18.85
105	NYSE	BGT	Thu, Jan 27, 2005	18.67	18.83	18.65	18.83
104	NYSE	BGT	Wed, Jan 26, 2005	18.78	18.85	18.65	18.72
103	NYSE	BGT	Tue, Jan 25, 2005	18.85	18.86	18.77	18.80
102	NYSE	BGT	Mon, Jan 24, 2005	18.85	18.89	18.77	18.81
101	NYSE	BGT	Fri, Jan 21, 2005	18.81	18.87	18.77	18.83
100	NYSE	BGT	Thu, Jan 20, 2005	18.80	18.87	18.80	18.85
99	NYSE	BGT	Wed, Jan 19, 2005	18.86	18.89	18.80	18.84
98	NYSE	BGT	Tue, Jan 18, 2005	18.85	18.85	18.77	18.81
97	NYSE	BGT	Fri, Jan 14, 2005	18.86	18.92	18.79	18.88
96	NYSE	BGT	Thu, Jan 13, 2005	18.90	18.91	18.85	18.89
95	NYSE	BGT	Wed, Jan 12, 2005	18.92	18.92	18.80	18.86
94	NYSE	BGT	Tue, Jan 11, 2005	18.87	18.92	18.81	18.85
93	NYSE	BGT	Mon, Jan 10, 2005	18.85	18.94	18.85	18.86
92	NYSE	BGT	Fri, Jan 7, 2005	18.92	18.93	18.85	18.85
91	NYSE	BGT	Thu, Jan 6, 2005	18.88	18.90	18.75	18.83
90	NYSE	BGT	Wed, Jan 5, 2005	18.71	18.88	18.70	18.88
89	NYSE	BGT	Tue, Jan 4, 2005	18.71	18.78	18.71	18.78
88	NYSE	BGT	Mon, Jan 3, 2005	18.60	18.75	18.58	18.72
87	NYSE	BGT	Fri, Dec 31, 2004	18.53	18.65	18.51	18.63
86	NYSE	BGT	Thu, Dec 30, 2004	18.54	18.63	18.43	18.53
85	NYSE	BGT	Wed, Dec 29, 2004	18.40	18.61	18.40	18.59
84	NYSE	BGT	Tue, Dec 28, 2004	18.37	18.50	18.34	18.39
83	NYSE	BGT	Mon, Dec 27, 2004	18.50	18.54	18.43	18.48
82	NYSE	BGT	Thu, Dec 23, 2004	18.46	18.50	18.40	18.45
81	NYSE	BGT	Wed, Dec 22, 2004	18.44	18.57	18.38	18.45
80	NYSE	BGT	Tue, Dec 21, 2004	18.54	18.63	18.43	18.49
79	NYSE	BGT	Mon, Dec 20, 2004	18.51	18.55	18.33	18.33
78	NYSE	BGT	Fri, Dec 17, 2004	18.51	18.59	18.47	18.50
77	NYSE	BGT	Thu, Dec 16, 2004	18.53	18.63	18.47	18.55
76	NYSE	BGT	Wed, Dec 15, 2004	18.55	18.66	18.50	18.52
75	NYSE	BGT	Tue, Dec 14, 2004	18.66	18.71	18.52	18.54
74	NYSE	BGT	Mon, Dec 13, 2004	18.79	18.79	18.60	18.60
73	NYSE	BGT	Fri, Dec 10, 2004	18.92	18.94	18.74	18.74
72	NYSE	BGT	Thu, Dec 9, 2004	18.76	18.92	18.73	18.89
71	NYSE	BGT	Wed, Dec 8, 2004	18.78	18.81	18.65	18.73
70	NYSE	BGT	Tue, Dec 7, 2004	18.93	18.94	18.71	18.80
69	NYSE	BGT	Mon, Dec 6, 2004	18.89	19.06	18.76	18.96
68	NYSE	BGT	Fri, Dec 3, 2004	18.94	19.04	18.82	18.99
67	NYSE	BGT	Thu, Dec 2, 2004	19.06	19.09	18.91	18.94
66	NYSE	BGT	Wed, Dec 1, 2004	19.08	19.14	18.93	19.07
65	NYSE	BGT	Tue, Nov 30, 2004	18.99	19.04	18.90	19.04
64	NYSE	BGT	Mon, Nov 29, 2004	19.03	19.07	18.90	18.91
63	NYSE	BGT	Fri, Nov 26, 2004	19.00	19.04	18.90	19.03
62	NYSE	BGT	Wed, Nov 24, 2004	18.89	18.97	18.81	18.97
61	NYSE	BGT	Tue, Nov 23, 2004	19.06	19.08	18.83	18.87
60	NYSE	BGT	Mon, Nov 22, 2004	19.16	19.16	18.91	19.03
59	NYSE	BGT	Fri, Nov 19, 2004	19.08	19.20	19.01	19.16
58	NYSE	BGT	Thu, Nov 18, 2004	19.08	19.16	19.04	19.16
57	NYSE	BGT	Wed, Nov 17, 2004	19.14	19.16	18.96	19.06
56	NYSE	BGT	Tue, Nov 16, 2004	19.08	19.09	19.00	19.07
55	NYSE	BGT	Mon, Nov 15, 2004	19.13	19.14	18.82	19.07
54	NYSE	BGT	Fri, Nov 12, 2004	19.29	19.29	19.03	19.12
53	NYSE	BGT	Thu, Nov 11, 2004	19.18	19.26	19.16	19.24
52	NYSE	BGT	Wed, Nov 10, 2004	19.05	19.19	19.00	19.15
51	NYSE	BGT	Tue, Nov 9, 2004	19.10	19.19	19.04	19.15
50	NYSE	BGT	Mon, Nov 8, 2004	19.05	19.18	18.92	19.10
49	NYSE	BGT	Fri, Nov 5, 2004	19.12	19.12	18.99	19.00
48	NYSE	BGT	Thu, Nov 4, 2004	19.00	19.20	19.00	19.03
47	NYSE	BGT	Wed, Nov 3, 2004	18.93	19.07	18.93	19.01
46	NYSE	BGT	Tue, Nov 2, 2004	19.03	19.06	18.86	18.91
45	NYSE	BGT	Mon, Nov 1, 2004	18.97	19.04	18.90	19.03
44	NYSE	BGT	Fri, Oct 29, 2004	18.87	19.04	18.86	18.95
43	NYSE	BGT	Thu, Oct 28, 2004	18.85	18.97	18.81	18.93
42	NYSE	BGT	Wed, Oct 27, 2004	18.85	19.00	18.83	18.95
41	NYSE	BGT	Tue, Oct 26, 2004	19.05	19.05	18.70	18.89
40	NYSE	BGT	Mon, Oct 25, 2004	19.15	19.19	18.93	18.98
39	NYSE	BGT	Fri, Oct 22, 2004	19.20	19.32	19.05	19.11
38	NYSE	BGT	Thu, Oct 21, 2004	19.34	19.34	19.26	19.28
37	NYSE	BGT	Wed, Oct 20, 2004	19.40	19.45	19.31	19.33
36	NYSE	BGT	Tue, Oct 19, 2004	19.49	19.50	19.36	19.46
35	NYSE	BGT	Mon, Oct 18, 2004	19.49	19.64	19.45	19.57
34	NYSE	BGT	Fri, Oct 15, 2004	19.46	19.48	19.35	19.47
33	NYSE	BGT	Thu, Oct 14, 2004	19.30	19.44	19.30	19.42
32	NYSE	BGT	Wed, Oct 13, 2004	19.27	19.35	19.14	19.25
31	NYSE	BGT	Tue, Oct 12, 2004	19.35	19.45	19.25	19.29
30	NYSE	BGT	Mon, Oct 11, 2004	19.70	19.71	19.31	19.37
29	NYSE	BGT	Fri, Oct 8, 2004	19.72	19.80	19.70	19.72
28	NYSE	BGT	Thu, Oct 7, 2004	19.73	19.80	19.70	19.70
27	NYSE	BGT	Wed, Oct 6, 2004	20.00	20.01	20.00	20.00
26	NYSE	BGT	Tue, Oct 5, 2004	20.00	20.01	20.00	20.01
25	NYSE	BGT	Mon, Oct 4, 2004	20.00	20.05	20.00	20.00
24	NYSE	BGT	Fri, Oct 1, 2004	20.00	20.01	20.00	20.00
23	NYSE	BGT	Thu, Sep 30, 2004	20.00	20.01	20.00	20.00
22	NYSE	BGT	Wed, Sep 29, 2004	20.00	20.01	20.00	20.00
21	NYSE	BGT	Tue, Sep 28, 2004	20.00	20.01	20.00	20.00
20	NYSE	BGT	Mon, Sep 27, 2004	20.00	20.01	20.00	20.00
19	NYSE	BGT	Fri, Sep 24, 2004	20.00	20.01	20.00	20.00
18	NYSE	BGT	Thu, Sep 23, 2004	20.00	20.01	20.00	20.00
17	NYSE	BGT	Wed, Sep 22, 2004	20.01	20.03	20.00	20.02
16	NYSE	BGT	Tue, Sep 21, 2004	20.00	20.01	20.00	20.00
15	NYSE	BGT	Mon, Sep 20, 2004	20.00	20.01	20.00	20.00
14	NYSE	BGT	Fri, Sep 17, 2004	20.01	20.01	20.00	20.00
13	NYSE	BGT	Thu, Sep 16, 2004	20.00	20.01	20.00	20.00
12	NYSE	BGT	Wed, Sep 15, 2004	20.01	20.01	20.00	20.00
11	NYSE	BGT	Tue, Sep 14, 2004	20.00	20.01	20.00	20.00
10	NYSE	BGT	Mon, Sep 13, 2004	20.00	20.00	20.00	20.00
9	NYSE	BGT	Fri, Sep 10, 2004	20.00	20.01	20.00	20.00
8	NYSE	BGT	Thu, Sep 9, 2004	20.00	20.01	20.00	20.00
7	NYSE	BGT	Wed, Sep 8, 2004	20.00	20.01	20.00	20.00
6	NYSE	BGT	Tue, Sep 7, 2004	20.00	20.01	20.00	20.00
5	NYSE	BGT	Fri, Sep 3, 2004	20.00	20.01	20.00	20.00
4	NYSE	BGT	Thu, Sep 2, 2004	20.00	20.01	20.00	20.00
3	NYSE	BGT	Wed, Sep 1, 2004	20.00	20.01	20.00	20.01
2	NYSE	BGT	Tue, Aug 31, 2004	20.01	20.01	20.00	20.00
1	NYSE	BGT	Mon, Aug 30, 2004	20.00	20.01	20.00	20.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Blackrock Floating Rate Income Trust NYSE:BGT 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