Blackstone Long-Short Credit Income Fund NYSE:BGX Historical Prices

Below are the 3005 trading days of historical prices for BGX.

#	Exchange	Symbol	Date	Open	High	Low	Close
3005	NYSE	BGX	Tue, Jan 17, 2023	11.26	11.33	11.19	11.22
3004	NYSE	BGX	Fri, Jan 13, 2023	11.16	11.29	11.16	11.26
3003	NYSE	BGX	Thu, Jan 12, 2023	11.19	11.25	11.13	11.25
3002	NYSE	BGX	Wed, Jan 11, 2023	11.09	11.19	11.09	11.19
3001	NYSE	BGX	Tue, Jan 10, 2023	11.04	11.10	11.02	11.08
3000	NYSE	BGX	Mon, Jan 9, 2023	11.05	11.09	11.00	11.01
2999	NYSE	BGX	Fri, Jan 6, 2023	10.93	11.04	10.91	11.02
2998	NYSE	BGX	Thu, Jan 5, 2023	10.92	10.96	10.87	10.90
2997	NYSE	BGX	Wed, Jan 4, 2023	10.96	10.99	10.92	10.99
2996	NYSE	BGX	Tue, Jan 3, 2023	10.82	10.96	10.80	10.94
2995	NYSE	BGX	Fri, Dec 30, 2022	10.74	10.87	10.74	10.84
2994	NYSE	BGX	Thu, Dec 29, 2022	10.69	10.78	10.67	10.75
2993	NYSE	BGX	Wed, Dec 28, 2022	10.71	10.74	10.66	10.67
2992	NYSE	BGX	Tue, Dec 27, 2022	10.84	10.84	10.72	10.73
2991	NYSE	BGX	Fri, Dec 23, 2022	10.81	10.90	10.81	10.86
2990	NYSE	BGX	Thu, Dec 22, 2022	10.73	10.85	10.73	10.80
2989	NYSE	BGX	Wed, Dec 21, 2022	10.78	10.88	10.78	10.82
2988	NYSE	BGX	Tue, Dec 20, 2022	10.79	10.95	10.79	10.75
2987	NYSE	BGX	Mon, Dec 19, 2022	10.95	11.06	10.79	10.81
2986	NYSE	BGX	Fri, Dec 16, 2022	10.99	11.05	10.96	10.99
2985	NYSE	BGX	Thu, Dec 15, 2022	10.95	11.10	10.95	11.04
2984	NYSE	BGX	Wed, Dec 14, 2022	11.04	11.11	10.99	11.05
2983	NYSE	BGX	Tue, Dec 13, 2022	11.04	11.10	11.02	11.09
2982	NYSE	BGX	Mon, Dec 12, 2022	10.88	10.91	10.84	10.90
2981	NYSE	BGX	Fri, Dec 9, 2022	10.86	10.94	10.84	10.84
2980	NYSE	BGX	Thu, Dec 8, 2022	11.00	11.05	10.93	10.93
2979	NYSE	BGX	Wed, Dec 7, 2022	10.91	11.06	10.83	11.01
2978	NYSE	BGX	Tue, Dec 6, 2022	11.02	11.07	10.91	10.95
2977	NYSE	BGX	Mon, Dec 5, 2022	11.10	11.13	11.01	11.05
2976	NYSE	BGX	Fri, Dec 2, 2022	11.12	11.23	11.11	11.14
2975	NYSE	BGX	Thu, Dec 1, 2022	11.32	11.39	11.23	11.27
2974	NYSE	BGX	Wed, Nov 30, 2022	11.10	11.43	11.08	11.32
2973	NYSE	BGX	Tue, Nov 29, 2022	11.08	11.16	11.08	11.11
2972	NYSE	BGX	Mon, Nov 28, 2022	11.12	11.18	11.09	11.13
2971	NYSE	BGX	Fri, Nov 25, 2022	11.11	11.16	11.10	11.13
2970	NYSE	BGX	Wed, Nov 23, 2022	11.21	11.22	11.13	11.15
2969	NYSE	BGX	Tue, Nov 22, 2022	11.12	11.17	11.08	11.17
2968	NYSE	BGX	Mon, Nov 21, 2022	11.08	11.14	11.04	11.12
2967	NYSE	BGX	Fri, Nov 18, 2022	11.26	11.27	11.12	11.10
2966	NYSE	BGX	Thu, Nov 17, 2022	11.21	11.26	11.15	11.22
2965	NYSE	BGX	Wed, Nov 16, 2022	11.21	11.37	11.20	11.30
2964	NYSE	BGX	Tue, Nov 15, 2022	11.22	11.31	11.17	11.23
2963	NYSE	BGX	Mon, Nov 14, 2022	11.32	11.32	11.07	11.10
2962	NYSE	BGX	Fri, Nov 11, 2022	11.49	11.49	11.27	11.29
2961	NYSE	BGX	Thu, Nov 10, 2022	11.35	11.44	11.29	11.42
2960	NYSE	BGX	Wed, Nov 9, 2022	11.23	11.25	11.10	11.19
2959	NYSE	BGX	Tue, Nov 8, 2022	11.20	11.25	11.05	11.22
2958	NYSE	BGX	Mon, Nov 7, 2022	11.17	11.20	11.06	11.13
2957	NYSE	BGX	Fri, Nov 4, 2022	10.94	11.35	10.91	11.09
2956	NYSE	BGX	Thu, Nov 3, 2022	10.80	10.84	10.73	10.82
2955	NYSE	BGX	Wed, Nov 2, 2022	10.82	10.89	10.76	10.80
2954	NYSE	BGX	Tue, Nov 1, 2022	10.95	11.00	10.78	10.87
2953	NYSE	BGX	Mon, Oct 31, 2022	10.82	10.97	10.78	10.96
2952	NYSE	BGX	Fri, Oct 28, 2022	10.71	10.91	10.71	10.88
2951	NYSE	BGX	Thu, Oct 27, 2022	10.80	10.86	10.69	10.73
2950	NYSE	BGX	Wed, Oct 26, 2022	10.73	10.82	10.68	10.81
2949	NYSE	BGX	Tue, Oct 25, 2022	10.64	10.74	10.64	10.70
2948	NYSE	BGX	Mon, Oct 24, 2022	10.64	10.70	10.63	10.68
2947	NYSE	BGX	Fri, Oct 21, 2022	10.77	10.78	10.58	10.68
2946	NYSE	BGX	Thu, Oct 20, 2022	10.79	10.93	10.78	10.82
2945	NYSE	BGX	Wed, Oct 19, 2022	10.80	10.87	10.75	10.76
2944	NYSE	BGX	Tue, Oct 18, 2022	10.89	10.91	10.79	10.83
2943	NYSE	BGX	Mon, Oct 17, 2022	10.75	10.80	10.73	10.73
2942	NYSE	BGX	Fri, Oct 14, 2022	10.76	10.78	10.69	10.71
2941	NYSE	BGX	Thu, Oct 13, 2022	10.63	10.76	10.58	10.73
2940	NYSE	BGX	Wed, Oct 12, 2022	10.76	10.85	10.72	10.72
2939	NYSE	BGX	Tue, Oct 11, 2022	10.79	10.86	10.74	10.81
2938	NYSE	BGX	Mon, Oct 10, 2022	10.85	10.85	10.68	10.77
2937	NYSE	BGX	Fri, Oct 7, 2022	10.95	10.95	10.85	10.86
2936	NYSE	BGX	Thu, Oct 6, 2022	10.92	11.07	10.92	10.96
2935	NYSE	BGX	Wed, Oct 5, 2022	11.07	11.07	10.87	10.98
2934	NYSE	BGX	Tue, Oct 4, 2022	11.00	11.19	10.99	11.13
2933	NYSE	BGX	Mon, Oct 3, 2022	10.91	10.99	10.87	10.95
2932	NYSE	BGX	Fri, Sep 30, 2022	10.91	10.95	10.81	10.90
2931	NYSE	BGX	Thu, Sep 29, 2022	11.03	11.03	10.86	10.96
2930	NYSE	BGX	Wed, Sep 28, 2022	10.91	11.11	10.87	11.10
2929	NYSE	BGX	Tue, Sep 27, 2022	10.90	10.94	10.81	10.87
2928	NYSE	BGX	Mon, Sep 26, 2022	10.95	11.04	10.87	10.90
2927	NYSE	BGX	Fri, Sep 23, 2022	11.11	11.11	10.97	11.00
2926	NYSE	BGX	Thu, Sep 22, 2022	11.29	11.29	11.15	11.17
2925	NYSE	BGX	Tue, Sep 20, 2022	11.40	11.43	11.30	11.34
2924	NYSE	BGX	Mon, Sep 19, 2022	11.43	11.47	11.41	11.46
2923	NYSE	BGX	Fri, Sep 16, 2022	11.46	11.49	11.39	11.46
2922	NYSE	BGX	Thu, Sep 15, 2022	11.69	11.69	11.53	11.53
2921	NYSE	BGX	Wed, Sep 14, 2022	11.72	11.77	11.65	11.70
2920	NYSE	BGX	Tue, Sep 13, 2022	11.77	11.78	11.66	11.69
2919	NYSE	BGX	Mon, Sep 12, 2022	11.85	11.92	11.79	11.83
2918	NYSE	BGX	Fri, Sep 9, 2022	11.75	11.88	11.75	11.85
2917	NYSE	BGX	Thu, Sep 8, 2022	11.66	11.82	11.66	11.76
2916	NYSE	BGX	Wed, Sep 7, 2022	11.50	11.75	11.50	11.74
2915	NYSE	BGX	Tue, Sep 6, 2022	11.63	11.65	11.46	11.50
2914	NYSE	BGX	Fri, Sep 2, 2022	11.72	11.76	11.61	11.67
2913	NYSE	BGX	Thu, Sep 1, 2022	11.85	11.88	11.66	11.69
2912	NYSE	BGX	Wed, Aug 31, 2022	12.06	12.06	11.94	12.00
2911	NYSE	BGX	Tue, Aug 30, 2022	12.05	12.09	12.02	12.02
2910	NYSE	BGX	Mon, Aug 29, 2022	12.08	12.15	12.07	12.07
2909	NYSE	BGX	Fri, Aug 26, 2022	12.27	12.27	12.13	12.15
2908	NYSE	BGX	Thu, Aug 25, 2022	12.29	12.36	12.29	12.30
2907	NYSE	BGX	Wed, Aug 24, 2022	12.22	12.33	12.22	12.30
2906	NYSE	BGX	Tue, Aug 23, 2022	12.18	12.26	12.18	12.23
2905	NYSE	BGX	Mon, Aug 22, 2022	12.42	12.49	12.26	12.21
2904	NYSE	BGX	Fri, Aug 19, 2022	12.53	12.54	12.44	12.45
2903	NYSE	BGX	Thu, Aug 18, 2022	12.51	12.57	12.46	12.57
2902	NYSE	BGX	Wed, Aug 17, 2022	12.66	12.68	12.47	12.47
2901	NYSE	BGX	Tue, Aug 16, 2022	12.76	12.76	12.66	12.66
2900	NYSE	BGX	Mon, Aug 15, 2022	12.79	12.84	12.72	12.77
2899	NYSE	BGX	Fri, Aug 12, 2022	12.69	12.83	12.64	12.81
2898	NYSE	BGX	Thu, Aug 11, 2022	12.56	12.67	12.56	12.63
2897	NYSE	BGX	Wed, Aug 10, 2022	12.41	12.54	12.37	12.54
2896	NYSE	BGX	Tue, Aug 9, 2022	12.32	12.34	12.30	12.31
2895	NYSE	BGX	Mon, Aug 8, 2022	12.24	12.34	12.20	12.33
2894	NYSE	BGX	Fri, Aug 5, 2022	12.13	12.24	12.13	12.19
2893	NYSE	BGX	Thu, Aug 4, 2022	12.15	12.25	12.15	12.17
2892	NYSE	BGX	Wed, Aug 3, 2022	12.14	12.24	12.14	12.18
2891	NYSE	BGX	Tue, Aug 2, 2022	12.09	12.15	12.06	12.09
2890	NYSE	BGX	Mon, Aug 1, 2022	12.08	12.15	12.02	12.09
2889	NYSE	BGX	Fri, Jul 29, 2022	11.95	12.10	11.95	12.08
2888	NYSE	BGX	Thu, Jul 28, 2022	11.79	12.00	11.73	11.94
2887	NYSE	BGX	Wed, Jul 27, 2022	11.75	11.81	11.70	11.78
2886	NYSE	BGX	Tue, Jul 26, 2022	11.70	11.73	11.68	11.69
2885	NYSE	BGX	Mon, Jul 25, 2022	11.76	11.76	11.70	11.71
2884	NYSE	BGX	Fri, Jul 22, 2022	11.75	11.86	11.68	11.71
2883	NYSE	BGX	Thu, Jul 21, 2022	11.61	11.76	11.55	11.76
2882	NYSE	BGX	Wed, Jul 20, 2022	11.60	11.69	11.57	11.57
2881	NYSE	BGX	Tue, Jul 19, 2022	11.47	11.60	11.47	11.57
2880	NYSE	BGX	Mon, Jul 18, 2022	11.60	11.61	11.45	11.45
2879	NYSE	BGX	Fri, Jul 15, 2022	11.57	11.59	11.47	11.58
2878	NYSE	BGX	Thu, Jul 14, 2022	11.59	11.59	11.48	11.55
2877	NYSE	BGX	Wed, Jul 13, 2022	11.56	11.70	11.56	11.67
2876	NYSE	BGX	Tue, Jul 12, 2022	11.50	11.77	11.47	11.65
2875	NYSE	BGX	Mon, Jul 11, 2022	11.52	11.60	11.43	11.48
2874	NYSE	BGX	Fri, Jul 8, 2022	11.45	11.48	11.42	11.48
2873	NYSE	BGX	Thu, Jul 7, 2022	11.44	11.48	11.41	11.46
2872	NYSE	BGX	Wed, Jul 6, 2022	11.47	11.50	11.40	11.44
2871	NYSE	BGX	Tue, Jul 5, 2022	11.54	11.54	11.43	11.46
2870	NYSE	BGX	Fri, Jul 1, 2022	11.50	11.64	11.47	11.64
2869	NYSE	BGX	Thu, Jun 30, 2022	11.70	11.70	11.47	11.50
2868	NYSE	BGX	Wed, Jun 29, 2022	11.69	11.71	11.62	11.67
2867	NYSE	BGX	Tue, Jun 28, 2022	11.60	11.70	11.60	11.69
2866	NYSE	BGX	Mon, Jun 27, 2022	11.66	11.66	11.55	11.60
2865	NYSE	BGX	Fri, Jun 24, 2022	11.54	11.65	11.53	11.63
2864	NYSE	BGX	Thu, Jun 23, 2022	11.48	11.51	11.42	11.47
2863	NYSE	BGX	Wed, Jun 22, 2022	11.39	11.50	11.36	11.50
2862	NYSE	BGX	Tue, Jun 21, 2022	11.61	11.71	11.57	11.51
2861	NYSE	BGX	Fri, Jun 17, 2022	11.50	11.61	11.50	11.61
2860	NYSE	BGX	Thu, Jun 16, 2022	11.78	11.78	11.48	11.50
2859	NYSE	BGX	Wed, Jun 15, 2022	11.92	12.05	11.87	11.93
2858	NYSE	BGX	Mon, Jun 13, 2022	12.06	12.06	11.66	11.81
2857	NYSE	BGX	Fri, Jun 10, 2022	12.18	12.18	12.06	12.15
2856	NYSE	BGX	Thu, Jun 9, 2022	12.24	12.27	12.19	12.27
2855	NYSE	BGX	Wed, Jun 8, 2022	12.25	12.31	12.23	12.24
2854	NYSE	BGX	Tue, Jun 7, 2022	12.13	12.33	12.13	12.32
2853	NYSE	BGX	Mon, Jun 6, 2022	12.19	12.27	12.18	12.21
2852	NYSE	BGX	Fri, Jun 3, 2022	12.16	12.23	12.11	12.20
2851	NYSE	BGX	Thu, Jun 2, 2022	12.24	12.32	12.23	12.28
2850	NYSE	BGX	Wed, Jun 1, 2022	12.30	12.36	12.24	12.30
2849	NYSE	BGX	Tue, May 31, 2022	12.39	12.39	12.29	12.29
2848	NYSE	BGX	Fri, May 27, 2022	12.28	12.41	12.28	12.39
2847	NYSE	BGX	Thu, May 26, 2022	12.06	12.28	12.05	12.24
2846	NYSE	BGX	Wed, May 25, 2022	12.06	12.10	12.04	12.06
2845	NYSE	BGX	Tue, May 24, 2022	12.06	12.10	12.01	12.06
2844	NYSE	BGX	Mon, May 23, 2022	12.12	12.16	12.10	12.11
2843	NYSE	BGX	Fri, May 20, 2022	12.10	12.17	12.01	12.15
2842	NYSE	BGX	Thu, May 19, 2022	12.14	12.17	12.09	12.08
2841	NYSE	BGX	Wed, May 18, 2022	12.19	12.21	12.11	12.16
2840	NYSE	BGX	Tue, May 17, 2022	12.11	12.23	12.11	12.20
2839	NYSE	BGX	Mon, May 16, 2022	12.07	12.10	11.98	12.06
2838	NYSE	BGX	Fri, May 13, 2022	12.03	12.18	12.03	12.06
2837	NYSE	BGX	Thu, May 12, 2022	12.09	12.21	11.93	12.01
2836	NYSE	BGX	Wed, May 11, 2022	12.34	12.45	12.17	12.20
2835	NYSE	BGX	Tue, May 10, 2022	12.51	12.58	12.34	12.41
2834	NYSE	BGX	Mon, May 9, 2022	12.51	12.73	12.46	12.50
2833	NYSE	BGX	Fri, May 6, 2022	12.55	12.65	12.52	12.63
2832	NYSE	BGX	Thu, May 5, 2022	12.77	12.82	12.62	12.62
2831	NYSE	BGX	Wed, May 4, 2022	12.76	12.85	12.72	12.85
2830	NYSE	BGX	Tue, May 3, 2022	12.84	12.84	12.76	12.78
2829	NYSE	BGX	Mon, May 2, 2022	12.99	13.01	12.83	12.84
2828	NYSE	BGX	Fri, Apr 29, 2022	13.00	13.10	12.97	12.97
2827	NYSE	BGX	Thu, Apr 28, 2022	13.13	13.17	13.02	13.08
2826	NYSE	BGX	Wed, Apr 27, 2022	13.04	13.15	13.02	13.09
2825	NYSE	BGX	Tue, Apr 26, 2022	13.06	13.15	13.00	13.01
2824	NYSE	BGX	Mon, Apr 25, 2022	13.20	13.20	13.04	13.14
2823	NYSE	BGX	Fri, Apr 22, 2022	13.28	13.29	13.16	13.19
2822	NYSE	BGX	Thu, Apr 21, 2022	13.36	13.36	13.26	13.26
2821	NYSE	BGX	Wed, Apr 20, 2022	13.44	13.44	13.36	13.32
2820	NYSE	BGX	Tue, Apr 19, 2022	13.35	13.47	13.35	13.39
2819	NYSE	BGX	Mon, Apr 18, 2022	13.35	13.44	13.35	13.37
2818	NYSE	BGX	Thu, Apr 14, 2022	13.42	13.46	13.37	13.37
2817	NYSE	BGX	Wed, Apr 13, 2022	13.47	13.48	13.41	13.42
2816	NYSE	BGX	Tue, Apr 12, 2022	13.53	13.53	13.45	13.47
2815	NYSE	BGX	Mon, Apr 11, 2022	13.52	13.55	13.46	13.47
2814	NYSE	BGX	Fri, Apr 8, 2022	13.57	13.61	13.53	13.60
2813	NYSE	BGX	Thu, Apr 7, 2022	13.44	13.59	13.44	13.56
2812	NYSE	BGX	Wed, Apr 6, 2022	13.55	13.58	13.42	13.47
2811	NYSE	BGX	Tue, Apr 5, 2022	13.68	13.74	13.55	13.57
2810	NYSE	BGX	Mon, Apr 4, 2022	13.66	13.73	13.62	13.72
2809	NYSE	BGX	Fri, Apr 1, 2022	13.53	13.67	13.53	13.66
2808	NYSE	BGX	Thu, Mar 31, 2022	13.41	13.54	13.40	13.44
2807	NYSE	BGX	Wed, Mar 30, 2022	13.37	13.43	13.36	13.38
2806	NYSE	BGX	Tue, Mar 29, 2022	13.30	13.41	13.30	13.37
2805	NYSE	BGX	Mon, Mar 28, 2022	13.19	13.28	13.17	13.23
2804	NYSE	BGX	Fri, Mar 25, 2022	13.27	13.31	13.21	13.22
2803	NYSE	BGX	Thu, Mar 24, 2022	13.27	13.31	13.26	13.27
2802	NYSE	BGX	Wed, Mar 23, 2022	13.35	13.43	13.25	13.25
2801	NYSE	BGX	Tue, Mar 22, 2022	13.38	13.50	13.38	13.39
2800	NYSE	BGX	Mon, Mar 21, 2022	13.33	13.39	13.31	13.32
2799	NYSE	BGX	Fri, Mar 18, 2022	13.28	13.35	13.28	13.29
2798	NYSE	BGX	Thu, Mar 17, 2022	13.26	13.35	13.21	13.28
2797	NYSE	BGX	Wed, Mar 16, 2022	13.17	13.33	13.12	13.22
2796	NYSE	BGX	Tue, Mar 15, 2022	13.11	13.22	13.05	13.11
2795	NYSE	BGX	Mon, Mar 14, 2022	13.30	13.34	13.11	13.13
2794	NYSE	BGX	Fri, Mar 11, 2022	13.51	13.53	13.30	13.31
2793	NYSE	BGX	Thu, Mar 10, 2022	13.50	13.55	13.45	13.46
2792	NYSE	BGX	Wed, Mar 9, 2022	13.50	13.54	13.47	13.52
2791	NYSE	BGX	Tue, Mar 8, 2022	13.44	13.55	13.39	13.44
2790	NYSE	BGX	Mon, Mar 7, 2022	13.62	13.64	13.45	13.48
2789	NYSE	BGX	Fri, Mar 4, 2022	13.70	13.78	13.66	13.66
2788	NYSE	BGX	Thu, Mar 3, 2022	13.80	13.88	13.76	13.77
2787	NYSE	BGX	Wed, Mar 2, 2022	13.72	13.90	13.72	13.78
2786	NYSE	BGX	Tue, Mar 1, 2022	13.71	13.86	13.71	13.73
2785	NYSE	BGX	Mon, Feb 28, 2022	13.60	13.76	13.60	13.74
2784	NYSE	BGX	Fri, Feb 25, 2022	13.56	13.76	13.52	13.72
2783	NYSE	BGX	Thu, Feb 24, 2022	13.45	13.59	13.40	13.56
2782	NYSE	BGX	Wed, Feb 23, 2022	13.87	13.87	13.54	13.62
2781	NYSE	BGX	Tue, Feb 22, 2022	13.93	13.93	13.85	13.87
2780	NYSE	BGX	Fri, Feb 18, 2022	14.05	14.10	13.96	13.96
2779	NYSE	BGX	Thu, Feb 17, 2022	14.20	14.20	14.06	14.09
2778	NYSE	BGX	Wed, Feb 16, 2022	14.21	14.32	14.17	14.19
2777	NYSE	BGX	Tue, Feb 15, 2022	14.04	14.22	14.01	14.22
2776	NYSE	BGX	Mon, Feb 14, 2022	14.16	14.19	13.90	13.94
2775	NYSE	BGX	Fri, Feb 11, 2022	14.30	14.34	14.16	14.19
2774	NYSE	BGX	Thu, Feb 10, 2022	14.35	14.42	14.26	14.32
2773	NYSE	BGX	Wed, Feb 9, 2022	14.35	14.44	14.34	14.42
2772	NYSE	BGX	Tue, Feb 8, 2022	14.36	14.41	14.34	14.34
2771	NYSE	BGX	Mon, Feb 7, 2022	14.40	14.47	14.35	14.37
2770	NYSE	BGX	Fri, Feb 4, 2022	14.52	14.55	14.40	14.43
2769	NYSE	BGX	Thu, Feb 3, 2022	14.48	14.57	14.48	14.49
2768	NYSE	BGX	Wed, Feb 2, 2022	14.53	14.60	14.53	14.53
2767	NYSE	BGX	Tue, Feb 1, 2022	14.38	14.56	14.38	14.55
2766	NYSE	BGX	Mon, Jan 31, 2022	14.38	14.47	14.34	14.42
2765	NYSE	BGX	Fri, Jan 28, 2022	14.36	14.44	14.33	14.38
2764	NYSE	BGX	Thu, Jan 27, 2022	14.28	14.49	14.27	14.41
2763	NYSE	BGX	Wed, Jan 26, 2022	14.23	14.41	14.19	14.31
2762	NYSE	BGX	Tue, Jan 25, 2022	14.08	14.21	13.99	14.18
2761	NYSE	BGX	Mon, Jan 24, 2022	14.43	14.57	13.85	14.15
2760	NYSE	BGX	Fri, Jan 21, 2022	14.67	14.73	14.43	14.43
2759	NYSE	BGX	Thu, Jan 20, 2022	14.68	14.76	14.68	14.73
2758	NYSE	BGX	Wed, Jan 19, 2022	14.67	14.79	14.67	14.70
2757	NYSE	BGX	Tue, Jan 18, 2022	14.71	14.77	14.64	14.66
2756	NYSE	BGX	Fri, Jan 14, 2022	14.74	14.76	14.67	14.74
2755	NYSE	BGX	Thu, Jan 13, 2022	14.83	14.95	14.77	14.77
2754	NYSE	BGX	Wed, Jan 12, 2022	14.79	14.91	14.78	14.84
2753	NYSE	BGX	Tue, Jan 11, 2022	14.89	15.00	14.71	14.73
2752	NYSE	BGX	Mon, Jan 10, 2022	14.75	14.84	14.73	14.84
2751	NYSE	BGX	Fri, Jan 7, 2022	14.78	14.81	14.58	14.73
2750	NYSE	BGX	Thu, Jan 6, 2022	14.61	14.76	14.60	14.75
2749	NYSE	BGX	Wed, Jan 5, 2022	14.75	14.78	14.55	14.58
2748	NYSE	BGX	Tue, Jan 4, 2022	14.72	14.76	14.69	14.76
2747	NYSE	BGX	Mon, Jan 3, 2022	14.74	14.74	14.58	14.68
2746	NYSE	BGX	Fri, Dec 31, 2021	14.74	14.79	14.51	14.70
2745	NYSE	BGX	Thu, Dec 30, 2021	14.82	15.05	14.71	14.76
2744	NYSE	BGX	Wed, Dec 29, 2021	14.89	14.92	14.85	14.76
2743	NYSE	BGX	Mon, Dec 27, 2021	14.77	14.82	14.69	14.74
2742	NYSE	BGX	Wed, Dec 22, 2021	14.49	14.55	14.47	14.54
2741	NYSE	BGX	Tue, Dec 21, 2021	14.46	14.55	14.40	14.44
2740	NYSE	BGX	Fri, Dec 17, 2021	14.55	14.55	14.42	14.47
2739	NYSE	BGX	Thu, Dec 16, 2021	14.63	14.63	14.50	14.50
2738	NYSE	BGX	Wed, Dec 15, 2021	14.72	14.72	14.53	14.59
2737	NYSE	BGX	Tue, Dec 14, 2021	14.72	14.72	14.63	14.67
2736	NYSE	BGX	Mon, Dec 13, 2021	14.77	14.84	14.67	14.67
2735	NYSE	BGX	Fri, Dec 10, 2021	14.85	14.96	14.78	14.80
2734	NYSE	BGX	Thu, Dec 9, 2021	14.77	14.86	14.75	14.85
2733	NYSE	BGX	Wed, Dec 8, 2021	14.78	14.81	14.75	14.81
2732	NYSE	BGX	Tue, Dec 7, 2021	14.66	14.81	14.66	14.78
2731	NYSE	BGX	Mon, Dec 6, 2021	14.69	14.76	14.63	14.66
2730	NYSE	BGX	Fri, Dec 3, 2021	14.77	14.89	14.68	14.73
2729	NYSE	BGX	Thu, Dec 2, 2021	14.83	14.88	14.80	14.82
2728	NYSE	BGX	Wed, Dec 1, 2021	14.94	14.99	14.83	14.83
2727	NYSE	BGX	Tue, Nov 30, 2021	14.93	15.00	14.90	14.94
2726	NYSE	BGX	Mon, Nov 29, 2021	14.98	15.07	14.97	15.01
2725	NYSE	BGX	Wed, Nov 24, 2021	15.19	15.30	15.16	15.17
2724	NYSE	BGX	Tue, Nov 23, 2021	15.05	15.15	15.05	15.09
2723	NYSE	BGX	Mon, Nov 22, 2021	15.30	15.30	15.04	15.11
2722	NYSE	BGX	Fri, Nov 19, 2021	15.42	15.42	15.19	15.25
2721	NYSE	BGX	Thu, Nov 18, 2021	15.44	15.51	15.34	15.34
2720	NYSE	BGX	Wed, Nov 17, 2021	15.55	15.55	15.36	15.37
2719	NYSE	BGX	Tue, Nov 16, 2021	15.54	15.59	15.49	15.51
2718	NYSE	BGX	Mon, Nov 15, 2021	15.46	15.52	15.40	15.50
2717	NYSE	BGX	Fri, Nov 12, 2021	15.48	15.48	15.42	15.45
2716	NYSE	BGX	Thu, Nov 11, 2021	15.39	15.47	15.35	15.47
2715	NYSE	BGX	Wed, Nov 10, 2021	15.45	15.45	15.28	15.34
2714	NYSE	BGX	Tue, Nov 9, 2021	15.52	15.52	15.41	15.46
2713	NYSE	BGX	Mon, Nov 8, 2021	15.40	15.59	15.37	15.48
2712	NYSE	BGX	Fri, Nov 5, 2021	15.29	15.41	15.29	15.32
2711	NYSE	BGX	Thu, Nov 4, 2021	15.29	15.29	15.16	15.26
2710	NYSE	BGX	Wed, Nov 3, 2021	15.32	15.33	15.20	15.25
2709	NYSE	BGX	Tue, Nov 2, 2021	15.25	15.34	15.25	15.33
2708	NYSE	BGX	Mon, Nov 1, 2021	15.27	15.33	15.25	15.27
2707	NYSE	BGX	Thu, Oct 28, 2021	15.26	15.35	15.26	15.35
2706	NYSE	BGX	Wed, Oct 27, 2021	15.22	15.31	15.22	15.25
2705	NYSE	BGX	Tue, Oct 26, 2021	15.20	15.31	15.19	15.26
2704	NYSE	BGX	Mon, Oct 25, 2021	15.27	15.32	15.21	15.22
2703	NYSE	BGX	Fri, Oct 22, 2021	15.16	15.34	15.15	15.32
2702	NYSE	BGX	Thu, Oct 21, 2021	15.10	15.18	15.10	15.15
2701	NYSE	BGX	Wed, Oct 20, 2021	15.24	15.25	15.18	15.14
2700	NYSE	BGX	Tue, Oct 19, 2021	15.27	15.32	15.22	15.25
2699	NYSE	BGX	Mon, Oct 18, 2021	15.31	15.31	15.15	15.20
2698	NYSE	BGX	Fri, Oct 15, 2021	15.40	15.40	15.16	15.27
2697	NYSE	BGX	Thu, Oct 14, 2021	15.37	15.37	15.24	15.35
2696	NYSE	BGX	Wed, Oct 13, 2021	15.21	15.31	15.19	15.29
2695	NYSE	BGX	Tue, Oct 12, 2021	15.18	15.22	15.16	15.20
2694	NYSE	BGX	Mon, Oct 11, 2021	15.09	15.29	15.09	15.22
2693	NYSE	BGX	Fri, Oct 8, 2021	15.28	15.29	15.07	15.09
2692	NYSE	BGX	Thu, Oct 7, 2021	15.36	15.36	15.27	15.27
2691	NYSE	BGX	Wed, Oct 6, 2021	15.39	15.39	15.30	15.35
2690	NYSE	BGX	Tue, Oct 5, 2021	15.30	15.39	15.30	15.37
2689	NYSE	BGX	Mon, Oct 4, 2021	15.27	15.30	15.25	15.28
2688	NYSE	BGX	Fri, Oct 1, 2021	15.29	15.29	15.17	15.24
2687	NYSE	BGX	Thu, Sep 30, 2021	15.28	15.30	15.13	15.17
2686	NYSE	BGX	Wed, Sep 29, 2021	15.16	15.23	15.07	15.21
2685	NYSE	BGX	Tue, Sep 28, 2021	14.97	15.07	14.90	15.07
2684	NYSE	BGX	Mon, Sep 27, 2021	14.91	14.95	14.86	14.93
2683	NYSE	BGX	Fri, Sep 24, 2021	14.84	14.96	14.78	14.91
2682	NYSE	BGX	Thu, Sep 23, 2021	14.90	14.94	14.78	14.79
2681	NYSE	BGX	Wed, Sep 22, 2021	14.86	14.93	14.72	14.84
2680	NYSE	BGX	Tue, Sep 21, 2021	15.00	15.08	14.82	14.79
2679	NYSE	BGX	Mon, Sep 20, 2021	14.94	14.96	14.79	14.95
2678	NYSE	BGX	Fri, Sep 17, 2021	15.00	15.01	14.92	14.96
2677	NYSE	BGX	Thu, Sep 16, 2021	15.05	15.05	14.89	14.96
2676	NYSE	BGX	Wed, Sep 15, 2021	14.97	15.12	14.91	15.01
2675	NYSE	BGX	Tue, Sep 14, 2021	15.08	15.08	14.90	14.95
2674	NYSE	BGX	Mon, Sep 13, 2021	14.97	15.24	14.97	15.02
2673	NYSE	BGX	Fri, Sep 10, 2021	15.00	15.00	14.87	14.96
2672	NYSE	BGX	Thu, Sep 9, 2021	14.77	14.94	14.77	14.93
2671	NYSE	BGX	Wed, Sep 8, 2021	14.84	14.85	14.75	14.77
2670	NYSE	BGX	Tue, Sep 7, 2021	14.80	14.86	14.73	14.75
2669	NYSE	BGX	Fri, Sep 3, 2021	14.87	14.89	14.67	14.78
2668	NYSE	BGX	Thu, Sep 2, 2021	14.92	14.93	14.82	14.86
2667	NYSE	BGX	Wed, Sep 1, 2021	14.77	14.90	14.74	14.90
2666	NYSE	BGX	Tue, Aug 31, 2021	14.80	14.82	14.67	14.67
2665	NYSE	BGX	Mon, Aug 30, 2021	14.69	14.74	14.67	14.72
2664	NYSE	BGX	Fri, Aug 27, 2021	14.75	14.77	14.62	14.69
2663	NYSE	BGX	Thu, Aug 26, 2021	14.83	14.84	14.64	14.67
2662	NYSE	BGX	Wed, Aug 25, 2021	14.83	14.84	14.75	14.80
2661	NYSE	BGX	Tue, Aug 24, 2021	14.92	14.94	14.73	14.78
2660	NYSE	BGX	Mon, Aug 23, 2021	14.90	14.92	14.83	14.86
2659	NYSE	BGX	Fri, Aug 20, 2021	14.94	14.99	14.91	14.86
2658	NYSE	BGX	Thu, Aug 19, 2021	14.93	14.95	14.86	14.94
2657	NYSE	BGX	Wed, Aug 18, 2021	14.92	14.95	14.90	14.93
2656	NYSE	BGX	Tue, Aug 17, 2021	14.92	14.95	14.85	14.93
2655	NYSE	BGX	Mon, Aug 16, 2021	14.79	14.94	14.79	14.92
2654	NYSE	BGX	Fri, Aug 13, 2021	14.74	14.85	14.70	14.82
2653	NYSE	BGX	Thu, Aug 12, 2021	14.68	14.70	14.65	14.69
2652	NYSE	BGX	Wed, Aug 11, 2021	14.65	14.68	14.61	14.67
2651	NYSE	BGX	Tue, Aug 10, 2021	14.62	14.71	14.60	14.61
2650	NYSE	BGX	Mon, Aug 9, 2021	14.73	14.75	14.62	14.63
2649	NYSE	BGX	Fri, Aug 6, 2021	14.73	14.73	14.67	14.72
2648	NYSE	BGX	Thu, Aug 5, 2021	14.71	14.71	14.65	14.71
2647	NYSE	BGX	Wed, Aug 4, 2021	14.66	14.68	14.62	14.67
2646	NYSE	BGX	Tue, Aug 3, 2021	14.62	14.62	14.55	14.61
2645	NYSE	BGX	Mon, Aug 2, 2021	14.54	14.62	14.47	14.59
2644	NYSE	BGX	Fri, Jul 30, 2021	14.62	14.62	14.48	14.50
2643	NYSE	BGX	Thu, Jul 29, 2021	14.56	14.64	14.56	14.57
2642	NYSE	BGX	Wed, Jul 28, 2021	14.65	14.65	14.59	14.60
2641	NYSE	BGX	Tue, Jul 27, 2021	14.60	14.67	14.57	14.64
2640	NYSE	BGX	Mon, Jul 26, 2021	14.57	14.57	14.51	14.52
2639	NYSE	BGX	Fri, Jul 23, 2021	14.59	14.59	14.47	14.51
2638	NYSE	BGX	Thu, Jul 22, 2021	14.45	14.52	14.40	14.48
2637	NYSE	BGX	Wed, Jul 21, 2021	14.52	14.59	14.50	14.45
2636	NYSE	BGX	Tue, Jul 20, 2021	14.55	14.55	14.44	14.51
2635	NYSE	BGX	Mon, Jul 19, 2021	14.68	14.68	14.39	14.40
2634	NYSE	BGX	Fri, Jul 16, 2021	14.70	14.79	14.57	14.62
2633	NYSE	BGX	Thu, Jul 15, 2021	15.13	15.26	14.55	14.66
2632	NYSE	BGX	Wed, Jul 14, 2021	15.10	15.19	15.05	15.09
2631	NYSE	BGX	Tue, Jul 13, 2021	15.24	15.27	15.01	15.04
2630	NYSE	BGX	Mon, Jul 12, 2021	15.32	15.32	15.02	15.18
2629	NYSE	BGX	Fri, Jul 9, 2021	15.34	15.39	15.30	15.33
2628	NYSE	BGX	Thu, Jul 8, 2021	15.34	15.35	15.24	15.31
2627	NYSE	BGX	Wed, Jul 7, 2021	15.29	15.37	15.29	15.36
2626	NYSE	BGX	Tue, Jul 6, 2021	15.30	15.30	15.20	15.26
2625	NYSE	BGX	Fri, Jul 2, 2021	15.26	15.38	15.25	15.26
2624	NYSE	BGX	Thu, Jul 1, 2021	15.12	15.25	15.12	15.22
2623	NYSE	BGX	Wed, Jun 30, 2021	15.16	15.18	15.11	15.12
2622	NYSE	BGX	Tue, Jun 29, 2021	14.82	15.05	14.82	15.05
2621	NYSE	BGX	Mon, Jun 28, 2021	14.79	14.86	14.79	14.85
2620	NYSE	BGX	Fri, Jun 25, 2021	14.85	14.85	14.80	14.82
2619	NYSE	BGX	Thu, Jun 24, 2021	14.83	14.86	14.78	14.80
2618	NYSE	BGX	Wed, Jun 23, 2021	14.81	14.83	14.76	14.78
2617	NYSE	BGX	Tue, Jun 22, 2021	14.82	14.83	14.76	14.78
2616	NYSE	BGX	Mon, Jun 21, 2021	14.88	14.89	14.85	14.78
2615	NYSE	BGX	Fri, Jun 18, 2021	14.86	14.89	14.79	14.83
2614	NYSE	BGX	Thu, Jun 17, 2021	14.88	14.89	14.81	14.86
2613	NYSE	BGX	Wed, Jun 16, 2021	14.77	14.87	14.77	14.86
2612	NYSE	BGX	Tue, Jun 15, 2021	14.73	14.76	14.67	14.74
2611	NYSE	BGX	Mon, Jun 14, 2021	14.52	14.72	14.52	14.72
2610	NYSE	BGX	Fri, Jun 11, 2021	14.53	14.53	14.46	14.47
2609	NYSE	BGX	Thu, Jun 10, 2021	14.55	14.57	14.44	14.47
2608	NYSE	BGX	Wed, Jun 9, 2021	14.52	14.53	14.46	14.48
2607	NYSE	BGX	Tue, Jun 8, 2021	14.52	14.52	14.42	14.47
2606	NYSE	BGX	Mon, Jun 7, 2021	14.45	14.50	14.39	14.49
2605	NYSE	BGX	Fri, Jun 4, 2021	14.45	14.45	14.35	14.39
2604	NYSE	BGX	Thu, Jun 3, 2021	14.41	14.44	14.35	14.37
2603	NYSE	BGX	Wed, Jun 2, 2021	14.57	14.57	14.41	14.41
2602	NYSE	BGX	Tue, Jun 1, 2021	14.47	14.54	14.41	14.54
2601	NYSE	BGX	Fri, May 28, 2021	14.51	14.52	14.38	14.42
2600	NYSE	BGX	Thu, May 27, 2021	14.50	14.52	14.45	14.47
2599	NYSE	BGX	Wed, May 26, 2021	14.42	14.49	14.40	14.48
2598	NYSE	BGX	Tue, May 25, 2021	14.39	14.43	14.35	14.35
2597	NYSE	BGX	Mon, May 24, 2021	14.41	14.44	14.33	14.38
2596	NYSE	BGX	Fri, May 21, 2021	14.40	14.44	14.31	14.32
2595	NYSE	BGX	Thu, May 20, 2021	14.38	14.47	14.35	14.38
2594	NYSE	BGX	Wed, May 19, 2021	14.42	14.44	14.35	14.33
2593	NYSE	BGX	Tue, May 18, 2021	14.46	14.48	14.38	14.42
2592	NYSE	BGX	Mon, May 17, 2021	14.47	14.49	14.39	14.40
2591	NYSE	BGX	Fri, May 14, 2021	14.45	14.46	14.38	14.41
2590	NYSE	BGX	Thu, May 13, 2021	14.46	14.47	14.28	14.39
2589	NYSE	BGX	Wed, May 12, 2021	14.38	14.42	14.33	14.41
2588	NYSE	BGX	Tue, May 11, 2021	14.34	14.35	14.28	14.33
2587	NYSE	BGX	Mon, May 10, 2021	14.41	14.41	14.29	14.29
2586	NYSE	BGX	Fri, May 7, 2021	14.45	14.50	14.35	14.36
2585	NYSE	BGX	Thu, May 6, 2021	14.43	14.51	14.35	14.42
2584	NYSE	BGX	Wed, May 5, 2021	14.45	14.48	14.36	14.38
2583	NYSE	BGX	Tue, May 4, 2021	14.47	14.47	14.35	14.37
2582	NYSE	BGX	Mon, May 3, 2021	14.30	14.40	14.29	14.40
2581	NYSE	BGX	Fri, Apr 30, 2021	14.17	14.25	14.12	14.24
2580	NYSE	BGX	Thu, Apr 29, 2021	14.14	14.21	14.10	14.11
2579	NYSE	BGX	Wed, Apr 28, 2021	14.18	14.20	14.13	14.15
2578	NYSE	BGX	Tue, Apr 27, 2021	14.17	14.21	14.14	14.14
2577	NYSE	BGX	Mon, Apr 26, 2021	14.25	14.28	14.14	14.16
2576	NYSE	BGX	Fri, Apr 23, 2021	14.28	14.33	14.20	14.25
2575	NYSE	BGX	Thu, Apr 22, 2021	14.27	14.29	14.22	14.23
2574	NYSE	BGX	Wed, Apr 21, 2021	14.39	14.41	14.33	14.26
2573	NYSE	BGX	Tue, Apr 20, 2021	14.42	14.46	14.32	14.34
2572	NYSE	BGX	Mon, Apr 19, 2021	14.37	14.43	14.33	14.38
2571	NYSE	BGX	Fri, Apr 16, 2021	14.34	14.37	14.29	14.31
2570	NYSE	BGX	Thu, Apr 15, 2021	14.40	14.41	14.32	14.35
2569	NYSE	BGX	Wed, Apr 14, 2021	14.36	14.44	14.32	14.40
2568	NYSE	BGX	Tue, Apr 13, 2021	14.37	14.39	14.28	14.32
2567	NYSE	BGX	Mon, Apr 12, 2021	14.28	14.33	14.26	14.30
2566	NYSE	BGX	Fri, Apr 9, 2021	14.41	14.41	14.22	14.24
2565	NYSE	BGX	Thu, Apr 8, 2021	14.25	14.34	14.18	14.34
2564	NYSE	BGX	Wed, Apr 7, 2021	14.19	14.25	14.13	14.19
2563	NYSE	BGX	Tue, Apr 6, 2021	14.19	14.21	14.07	14.12
2562	NYSE	BGX	Mon, Apr 5, 2021	14.16	14.22	14.09	14.12
2561	NYSE	BGX	Thu, Apr 1, 2021	14.15	14.18	14.13	14.13
2560	NYSE	BGX	Wed, Mar 31, 2021	14.10	14.14	14.04	14.14
2559	NYSE	BGX	Tue, Mar 30, 2021	14.10	14.11	14.02	14.05
2558	NYSE	BGX	Mon, Mar 29, 2021	13.99	14.05	13.98	14.03
2557	NYSE	BGX	Fri, Mar 26, 2021	14.00	14.05	13.98	14.05
2556	NYSE	BGX	Thu, Mar 25, 2021	14.00	14.02	13.95	13.98
2555	NYSE	BGX	Wed, Mar 24, 2021	13.97	14.02	13.91	14.00
2554	NYSE	BGX	Tue, Mar 23, 2021	13.94	13.98	13.87	13.89
2553	NYSE	BGX	Mon, Mar 22, 2021	14.07	14.07	13.94	13.90
2552	NYSE	BGX	Fri, Mar 19, 2021	14.05	14.11	13.98	13.99
2551	NYSE	BGX	Thu, Mar 18, 2021	14.08	14.17	13.78	14.02
2550	NYSE	BGX	Wed, Mar 17, 2021	14.21	14.26	14.09	14.11
2549	NYSE	BGX	Tue, Mar 16, 2021	14.17	14.24	14.17	14.21
2548	NYSE	BGX	Mon, Mar 15, 2021	14.04	14.14	14.01	14.14
2547	NYSE	BGX	Fri, Mar 12, 2021	14.10	14.10	13.97	13.99
2546	NYSE	BGX	Thu, Mar 11, 2021	14.15	14.18	14.00	14.00
2545	NYSE	BGX	Wed, Mar 10, 2021	14.05	14.12	14.00	14.12
2544	NYSE	BGX	Tue, Mar 9, 2021	13.93	14.02	13.92	13.97
2543	NYSE	BGX	Mon, Mar 8, 2021	13.88	13.97	13.88	13.94
2542	NYSE	BGX	Fri, Mar 5, 2021	13.87	13.94	13.83	13.94
2541	NYSE	BGX	Thu, Mar 4, 2021	13.93	14.00	13.79	13.86
2540	NYSE	BGX	Wed, Mar 3, 2021	13.88	14.00	13.88	13.97
2539	NYSE	BGX	Tue, Mar 2, 2021	13.94	14.04	13.92	13.94
2538	NYSE	BGX	Mon, Mar 1, 2021	13.94	14.06	13.94	14.01
2537	NYSE	BGX	Fri, Feb 26, 2021	13.83	13.99	13.83	13.99
2536	NYSE	BGX	Thu, Feb 25, 2021	13.91	13.96	13.78	13.78
2535	NYSE	BGX	Wed, Feb 24, 2021	13.88	13.96	13.82	13.96
2534	NYSE	BGX	Tue, Feb 23, 2021	14.02	14.03	13.82	13.87
2533	NYSE	BGX	Mon, Feb 22, 2021	13.90	14.02	13.89	13.98
2532	NYSE	BGX	Fri, Feb 19, 2021	14.00	14.08	13.88	13.90
2531	NYSE	BGX	Thu, Feb 18, 2021	13.95	13.96	13.85	13.88
2530	NYSE	BGX	Wed, Feb 17, 2021	14.04	14.11	13.99	13.92
2529	NYSE	BGX	Tue, Feb 16, 2021	14.17	14.22	13.96	13.96
2528	NYSE	BGX	Fri, Feb 12, 2021	14.25	14.26	14.13	14.15
2527	NYSE	BGX	Thu, Feb 11, 2021	14.18	14.24	14.13	14.16
2526	NYSE	BGX	Wed, Feb 10, 2021	14.21	14.22	14.09	14.22
2525	NYSE	BGX	Tue, Feb 9, 2021	14.00	14.19	14.00	14.13
2524	NYSE	BGX	Mon, Feb 8, 2021	13.92	14.00	13.92	13.99
2523	NYSE	BGX	Fri, Feb 5, 2021	13.99	14.00	13.90	13.92
2522	NYSE	BGX	Thu, Feb 4, 2021	13.93	13.97	13.90	13.91
2521	NYSE	BGX	Wed, Feb 3, 2021	13.93	13.95	13.87	13.88
2520	NYSE	BGX	Tue, Feb 2, 2021	13.90	13.95	13.83	13.91
2519	NYSE	BGX	Mon, Feb 1, 2021	13.83	13.85	13.76	13.85
2518	NYSE	BGX	Fri, Jan 29, 2021	13.88	13.88	13.73	13.76
2517	NYSE	BGX	Thu, Jan 28, 2021	13.77	13.85	13.77	13.79
2516	NYSE	BGX	Wed, Jan 27, 2021	13.90	13.95	13.58	13.77
2515	NYSE	BGX	Tue, Jan 26, 2021	13.95	13.99	13.91	13.93
2514	NYSE	BGX	Mon, Jan 25, 2021	13.94	13.98	13.91	13.95
2513	NYSE	BGX	Fri, Jan 22, 2021	13.95	14.00	13.91	13.93
2512	NYSE	BGX	Thu, Jan 21, 2021	14.00	14.00	13.92	13.96
2511	NYSE	BGX	Wed, Jan 20, 2021	13.92	13.92	13.81	13.91
2510	NYSE	BGX	Tue, Jan 19, 2021	13.80	13.90	13.80	13.86
2509	NYSE	BGX	Fri, Jan 15, 2021	13.91	13.94	13.70	13.77
2508	NYSE	BGX	Thu, Jan 14, 2021	13.81	13.99	13.80	13.90
2507	NYSE	BGX	Wed, Jan 13, 2021	13.76	13.90	13.74	13.81
2506	NYSE	BGX	Tue, Jan 12, 2021	13.67	13.74	13.62	13.72
2505	NYSE	BGX	Mon, Jan 11, 2021	13.56	13.65	13.55	13.65
2504	NYSE	BGX	Fri, Jan 8, 2021	13.56	13.58	13.53	13.56
2503	NYSE	BGX	Thu, Jan 7, 2021	13.55	13.55	13.46	13.51
2502	NYSE	BGX	Wed, Jan 6, 2021	13.50	13.50	13.41	13.48
2501	NYSE	BGX	Tue, Jan 5, 2021	13.42	13.50	13.39	13.50
2500	NYSE	BGX	Mon, Jan 4, 2021	13.43	13.49	13.36	13.42
2499	NYSE	BGX	Thu, Dec 31, 2020	13.43	13.46	13.36	13.42
2498	NYSE	BGX	Wed, Dec 30, 2020	13.46	13.50	13.40	13.42
2497	NYSE	BGX	Tue, Dec 29, 2020	13.51	13.57	13.50	13.41
2496	NYSE	BGX	Mon, Dec 28, 2020	13.46	13.52	13.42	13.52
2495	NYSE	BGX	Thu, Dec 24, 2020	13.47	13.49	13.40	13.42
2494	NYSE	BGX	Wed, Dec 23, 2020	13.37	13.40	13.34	13.37
2493	NYSE	BGX	Tue, Dec 22, 2020	13.50	13.57	13.28	13.30
2492	NYSE	BGX	Mon, Dec 21, 2020	13.47	13.62	13.47	13.43
2491	NYSE	BGX	Fri, Dec 18, 2020	13.74	13.76	13.65	13.67
2490	NYSE	BGX	Thu, Dec 17, 2020	13.60	13.68	13.56	13.68
2489	NYSE	BGX	Wed, Dec 16, 2020	13.59	13.66	13.50	13.54
2488	NYSE	BGX	Tue, Dec 15, 2020	13.51	13.68	13.49	13.51
2487	NYSE	BGX	Mon, Dec 14, 2020	13.43	13.46	13.40	13.44
2486	NYSE	BGX	Fri, Dec 11, 2020	13.47	13.57	13.39	13.40
2485	NYSE	BGX	Thu, Dec 10, 2020	13.51	13.57	13.40	13.43
2484	NYSE	BGX	Wed, Dec 9, 2020	13.74	13.79	13.51	13.52
2483	NYSE	BGX	Tue, Dec 8, 2020	13.74	13.81	13.70	13.72
2482	NYSE	BGX	Mon, Dec 7, 2020	13.82	13.89	13.70	13.71
2481	NYSE	BGX	Fri, Dec 4, 2020	13.77	13.83	13.76	13.79
2480	NYSE	BGX	Thu, Dec 3, 2020	13.65	13.75	13.60	13.74
2479	NYSE	BGX	Wed, Dec 2, 2020	13.30	13.63	13.30	13.63
2478	NYSE	BGX	Tue, Dec 1, 2020	13.32	13.43	13.24	13.37
2477	NYSE	BGX	Mon, Nov 30, 2020	13.18	13.21	13.15	13.21
2476	NYSE	BGX	Fri, Nov 27, 2020	13.25	13.25	13.15	13.20
2475	NYSE	BGX	Wed, Nov 25, 2020	13.12	13.20	13.09	13.16
2474	NYSE	BGX	Tue, Nov 24, 2020	13.03	13.14	12.98	13.14
2473	NYSE	BGX	Mon, Nov 23, 2020	12.94	12.99	12.92	12.97
2472	NYSE	BGX	Fri, Nov 20, 2020	12.97	13.03	12.87	12.91
2471	NYSE	BGX	Thu, Nov 19, 2020	13.05	13.06	12.90	12.94
2470	NYSE	BGX	Wed, Nov 18, 2020	13.08	13.15	13.05	12.98
2469	NYSE	BGX	Tue, Nov 17, 2020	13.04	13.07	12.97	13.06
2468	NYSE	BGX	Mon, Nov 16, 2020	13.11	13.12	13.01	13.03
2467	NYSE	BGX	Fri, Nov 13, 2020	13.07	13.10	12.98	12.98
2466	NYSE	BGX	Thu, Nov 12, 2020	13.11	13.11	12.99	13.00
2465	NYSE	BGX	Wed, Nov 11, 2020	12.96	13.06	12.90	13.05
2464	NYSE	BGX	Tue, Nov 10, 2020	13.00	13.00	12.92	12.95
2463	NYSE	BGX	Mon, Nov 9, 2020	12.95	12.99	12.91	12.95
2462	NYSE	BGX	Fri, Nov 6, 2020	12.75	12.80	12.65	12.80
2461	NYSE	BGX	Thu, Nov 5, 2020	12.78	12.78	12.65	12.76
2460	NYSE	BGX	Wed, Nov 4, 2020	12.63	12.73	12.56	12.69
2459	NYSE	BGX	Tue, Nov 3, 2020	12.53	12.59	12.45	12.58
2458	NYSE	BGX	Mon, Nov 2, 2020	12.39	12.49	12.39	12.45
2457	NYSE	BGX	Fri, Oct 30, 2020	12.35	12.44	12.35	12.44
2456	NYSE	BGX	Thu, Oct 29, 2020	12.29	12.46	12.29	12.43
2455	NYSE	BGX	Wed, Oct 28, 2020	12.44	12.50	12.27	12.41
2454	NYSE	BGX	Tue, Oct 27, 2020	12.60	12.64	12.57	12.63
2453	NYSE	BGX	Mon, Oct 26, 2020	12.62	12.66	12.56	12.66
2452	NYSE	BGX	Fri, Oct 23, 2020	12.73	12.76	12.68	12.73
2451	NYSE	BGX	Thu, Oct 22, 2020	12.64	12.75	12.64	12.73
2450	NYSE	BGX	Wed, Oct 21, 2020	12.88	12.92	12.79	12.71
2449	NYSE	BGX	Tue, Oct 20, 2020	12.92	12.96	12.87	12.94
2448	NYSE	BGX	Mon, Oct 19, 2020	13.00	13.00	12.86	12.90
2447	NYSE	BGX	Fri, Oct 16, 2020	13.13	13.13	12.95	12.96
2446	NYSE	BGX	Thu, Oct 15, 2020	13.16	13.16	13.04	13.13
2445	NYSE	BGX	Wed, Oct 14, 2020	13.16	13.18	13.11	13.16
2444	NYSE	BGX	Tue, Oct 13, 2020	13.23	13.24	13.16	13.17
2443	NYSE	BGX	Mon, Oct 12, 2020	13.15	13.27	13.08	13.27
2442	NYSE	BGX	Fri, Oct 9, 2020	13.16	13.16	13.09	13.15
2441	NYSE	BGX	Thu, Oct 8, 2020	13.10	13.12	13.05	13.12
2440	NYSE	BGX	Wed, Oct 7, 2020	13.13	13.13	13.01	13.05
2439	NYSE	BGX	Tue, Oct 6, 2020	13.12	13.12	13.03	13.09
2438	NYSE	BGX	Mon, Oct 5, 2020	12.95	13.08	12.91	13.08
2437	NYSE	BGX	Fri, Oct 2, 2020	12.90	12.95	12.84	12.95
2436	NYSE	BGX	Thu, Oct 1, 2020	12.92	12.96	12.87	12.92
2435	NYSE	BGX	Wed, Sep 30, 2020	12.87	12.92	12.81	12.86
2434	NYSE	BGX	Tue, Sep 29, 2020	12.91	12.91	12.82	12.84
2433	NYSE	BGX	Mon, Sep 28, 2020	12.80	12.86	12.77	12.84
2432	NYSE	BGX	Fri, Sep 25, 2020	12.83	12.83	12.70	12.78
2431	NYSE	BGX	Thu, Sep 24, 2020	12.72	12.85	12.65	12.77
2430	NYSE	BGX	Wed, Sep 23, 2020	12.75	12.83	12.67	12.70
2429	NYSE	BGX	Tue, Sep 22, 2020	12.77	12.81	12.74	12.80
2428	NYSE	BGX	Mon, Sep 21, 2020	12.96	12.96	12.78	12.79
2427	NYSE	BGX	Fri, Sep 18, 2020	12.93	12.97	12.87	12.97
2426	NYSE	BGX	Thu, Sep 17, 2020	12.90	12.90	12.83	12.87
2425	NYSE	BGX	Wed, Sep 16, 2020	12.87	12.92	12.86	12.90
2424	NYSE	BGX	Tue, Sep 15, 2020	12.86	12.98	12.86	12.95
2423	NYSE	BGX	Mon, Sep 14, 2020	12.85	12.85	12.76	12.80
2422	NYSE	BGX	Fri, Sep 11, 2020	12.75	12.76	12.70	12.75
2421	NYSE	BGX	Thu, Sep 10, 2020	12.71	12.76	12.67	12.75
2420	NYSE	BGX	Wed, Sep 9, 2020	12.61	12.69	12.60	12.69
2419	NYSE	BGX	Tue, Sep 8, 2020	12.61	12.61	12.51	12.58
2418	NYSE	BGX	Fri, Sep 4, 2020	12.64	12.65	12.56	12.63
2417	NYSE	BGX	Thu, Sep 3, 2020	12.78	12.79	12.61	12.65
2416	NYSE	BGX	Wed, Sep 2, 2020	12.67	12.78	12.65	12.78
2415	NYSE	BGX	Tue, Sep 1, 2020	12.55	12.71	12.55	12.71
2414	NYSE	BGX	Mon, Aug 31, 2020	12.56	12.60	12.51	12.57
2413	NYSE	BGX	Fri, Aug 28, 2020	12.62	12.62	12.53	12.54
2412	NYSE	BGX	Thu, Aug 27, 2020	12.69	12.71	12.59	12.63
2411	NYSE	BGX	Wed, Aug 26, 2020	12.72	12.76	12.65	12.67
2410	NYSE	BGX	Tue, Aug 25, 2020	12.59	12.67	12.52	12.67
2409	NYSE	BGX	Mon, Aug 24, 2020	12.59	12.68	12.57	12.64
2408	NYSE	BGX	Fri, Aug 21, 2020	12.66	12.72	12.00	12.56
2407	NYSE	BGX	Thu, Aug 20, 2020	12.72	12.83	12.69	12.71
2406	NYSE	BGX	Wed, Aug 19, 2020	12.76	12.87	12.58	12.71
2405	NYSE	BGX	Tue, Aug 18, 2020	12.70	12.82	12.66	12.76
2404	NYSE	BGX	Mon, Aug 17, 2020	12.63	12.78	12.60	12.76
2403	NYSE	BGX	Fri, Aug 14, 2020	12.59	12.66	12.56	12.66
2402	NYSE	BGX	Thu, Aug 13, 2020	12.58	12.72	12.54	12.60
2401	NYSE	BGX	Wed, Aug 12, 2020	12.73	12.79	12.67	12.68
2400	NYSE	BGX	Tue, Aug 11, 2020	12.56	12.70	12.56	12.70
2399	NYSE	BGX	Mon, Aug 10, 2020	12.53	12.59	12.50	12.54
2398	NYSE	BGX	Fri, Aug 7, 2020	12.53	12.53	12.45	12.45
2397	NYSE	BGX	Thu, Aug 6, 2020	12.54	12.61	12.54	12.54
2396	NYSE	BGX	Wed, Aug 5, 2020	12.57	12.62	12.49	12.56
2395	NYSE	BGX	Tue, Aug 4, 2020	12.47	12.50	12.45	12.48
2394	NYSE	BGX	Mon, Aug 3, 2020	12.40	12.46	12.40	12.43
2393	NYSE	BGX	Fri, Jul 31, 2020	12.40	12.40	12.28	12.36
2392	NYSE	BGX	Thu, Jul 30, 2020	12.20	12.30	12.19	12.29
2391	NYSE	BGX	Wed, Jul 29, 2020	12.15	12.29	12.15	12.29
2390	NYSE	BGX	Tue, Jul 28, 2020	12.08	12.14	12.02	12.14
2389	NYSE	BGX	Mon, Jul 27, 2020	12.05	12.10	12.01	12.08
2388	NYSE	BGX	Fri, Jul 24, 2020	12.02	12.07	11.94	12.01
2387	NYSE	BGX	Thu, Jul 23, 2020	12.02	12.02	11.93	11.96
2386	NYSE	BGX	Wed, Jul 22, 2020	12.13	12.13	12.06	11.97
2385	NYSE	BGX	Tue, Jul 21, 2020	12.13	12.13	12.03	12.11
2384	NYSE	BGX	Mon, Jul 20, 2020	12.10	12.14	12.04	12.07
2383	NYSE	BGX	Fri, Jul 17, 2020	12.08	12.12	12.04	12.06
2382	NYSE	BGX	Thu, Jul 16, 2020	12.06	12.13	12.03	12.12
2381	NYSE	BGX	Wed, Jul 15, 2020	12.03	12.18	12.03	12.15
2380	NYSE	BGX	Tue, Jul 14, 2020	11.98	12.00	11.93	12.00
2379	NYSE	BGX	Mon, Jul 13, 2020	12.02	12.10	11.94	12.00
2378	NYSE	BGX	Fri, Jul 10, 2020	11.97	12.01	11.85	11.98
2377	NYSE	BGX	Thu, Jul 9, 2020	12.02	12.08	11.89	11.95
2376	NYSE	BGX	Wed, Jul 8, 2020	12.10	12.10	11.90	12.08
2375	NYSE	BGX	Tue, Jul 7, 2020	12.08	12.10	11.97	12.03
2374	NYSE	BGX	Mon, Jul 6, 2020	12.13	12.18	12.06	12.08
2373	NYSE	BGX	Thu, Jul 2, 2020	12.15	12.17	12.07	12.09
2372	NYSE	BGX	Wed, Jul 1, 2020	12.08	12.13	12.03	12.07
2371	NYSE	BGX	Tue, Jun 30, 2020	12.03	12.05	11.93	12.05
2370	NYSE	BGX	Mon, Jun 29, 2020	12.00	12.00	11.78	11.99
2369	NYSE	BGX	Fri, Jun 26, 2020	12.06	12.06	11.86	12.03
2368	NYSE	BGX	Thu, Jun 25, 2020	11.88	12.09	11.87	12.07
2367	NYSE	BGX	Wed, Jun 24, 2020	12.00	12.03	11.85	11.91
2366	NYSE	BGX	Tue, Jun 23, 2020	12.05	12.09	11.98	12.00
2365	NYSE	BGX	Mon, Jun 22, 2020	12.07	12.08	11.96	12.06
2364	NYSE	BGX	Fri, Jun 19, 2020	12.13	12.15	12.10	12.02
2363	NYSE	BGX	Thu, Jun 18, 2020	12.25	12.31	11.99	12.07
2362	NYSE	BGX	Wed, Jun 17, 2020	12.23	12.25	12.07	12.25
2361	NYSE	BGX	Tue, Jun 16, 2020	12.25	12.29	12.11	12.16
2360	NYSE	BGX	Mon, Jun 15, 2020	11.91	12.11	11.84	12.07
2359	NYSE	BGX	Fri, Jun 12, 2020	12.01	12.05	11.90	12.05
2358	NYSE	BGX	Thu, Jun 11, 2020	11.56	11.90	11.56	11.79
2357	NYSE	BGX	Wed, Jun 10, 2020	12.10	12.21	12.06	12.20
2356	NYSE	BGX	Tue, Jun 9, 2020	12.19	12.27	12.03	12.06
2355	NYSE	BGX	Mon, Jun 8, 2020	12.05	12.31	12.04	12.23
2354	NYSE	BGX	Fri, Jun 5, 2020	12.05	12.17	11.96	11.96
2353	NYSE	BGX	Thu, Jun 4, 2020	12.12	12.17	11.83	11.95
2352	NYSE	BGX	Wed, Jun 3, 2020	12.11	12.23	12.11	12.17
2351	NYSE	BGX	Tue, Jun 2, 2020	11.88	12.06	11.88	12.06
2350	NYSE	BGX	Mon, Jun 1, 2020	11.65	11.89	11.65	11.88
2349	NYSE	BGX	Fri, May 29, 2020	11.73	11.77	11.63	11.71
2348	NYSE	BGX	Thu, May 28, 2020	11.56	11.72	11.47	11.70
2347	NYSE	BGX	Wed, May 27, 2020	11.46	11.58	11.39	11.56
2346	NYSE	BGX	Tue, May 26, 2020	11.49	11.49	11.35	11.46
2345	NYSE	BGX	Fri, May 22, 2020	11.22	11.31	11.16	11.22
2344	NYSE	BGX	Thu, May 21, 2020	11.17	11.28	11.15	11.16
2343	NYSE	BGX	Wed, May 20, 2020	11.06	11.23	11.06	11.21
2342	NYSE	BGX	Tue, May 19, 2020	11.13	11.13	11.04	10.98
2341	NYSE	BGX	Mon, May 18, 2020	10.83	11.05	10.83	11.04
2340	NYSE	BGX	Fri, May 15, 2020	10.81	10.85	10.73	10.76
2339	NYSE	BGX	Thu, May 14, 2020	10.77	10.86	10.76	10.81
2338	NYSE	BGX	Wed, May 13, 2020	11.21	11.21	10.88	10.93
2337	NYSE	BGX	Tue, May 12, 2020	11.19	11.23	11.12	11.17
2336	NYSE	BGX	Mon, May 11, 2020	11.01	11.14	11.01	11.11
2335	NYSE	BGX	Fri, May 8, 2020	11.00	11.07	10.97	11.01
2334	NYSE	BGX	Thu, May 7, 2020	11.03	11.14	10.87	10.91
2333	NYSE	BGX	Wed, May 6, 2020	10.99	11.00	10.83	11.00
2332	NYSE	BGX	Tue, May 5, 2020	11.07	11.17	10.77	10.90
2331	NYSE	BGX	Mon, May 4, 2020	10.96	10.96	10.82	10.92
2330	NYSE	BGX	Fri, May 1, 2020	11.02	11.15	10.85	10.99
2329	NYSE	BGX	Thu, Apr 30, 2020	11.26	11.29	11.17	11.22
2328	NYSE	BGX	Wed, Apr 29, 2020	11.17	11.35	11.09	11.33
2327	NYSE	BGX	Tue, Apr 28, 2020	11.25	11.33	11.08	11.21
2326	NYSE	BGX	Mon, Apr 27, 2020	11.24	11.33	11.12	11.29
2325	NYSE	BGX	Fri, Apr 24, 2020	11.18	11.31	11.12	11.27
2324	NYSE	BGX	Thu, Apr 23, 2020	11.15	11.28	11.09	11.23
2323	NYSE	BGX	Wed, Apr 22, 2020	11.10	11.20	11.04	11.18
2322	NYSE	BGX	Tue, Apr 21, 2020	11.14	11.25	10.93	11.06
2321	NYSE	BGX	Mon, Apr 20, 2020	11.27	11.39	11.22	11.29
2320	NYSE	BGX	Fri, Apr 17, 2020	11.52	11.62	11.12	11.45
2319	NYSE	BGX	Thu, Apr 16, 2020	11.62	11.66	11.34	11.46
2318	NYSE	BGX	Wed, Apr 15, 2020	11.67	11.67	11.42	11.65
2317	NYSE	BGX	Tue, Apr 14, 2020	11.46	11.90	11.35	11.75
2316	NYSE	BGX	Mon, Apr 13, 2020	11.51	11.54	11.06	11.24
2315	NYSE	BGX	Thu, Apr 9, 2020	11.26	11.94	11.20	11.54
2314	NYSE	BGX	Wed, Apr 8, 2020	10.42	11.00	10.39	10.88
2313	NYSE	BGX	Tue, Apr 7, 2020	10.21	10.52	10.21	10.35
2312	NYSE	BGX	Mon, Apr 6, 2020	9.93	10.14	9.93	10.02
2311	NYSE	BGX	Fri, Apr 3, 2020	9.92	9.95	9.75	9.87
2310	NYSE	BGX	Thu, Apr 2, 2020	9.88	10.30	9.80	9.92
2309	NYSE	BGX	Wed, Apr 1, 2020	10.22	10.45	9.84	10.13
2308	NYSE	BGX	Tue, Mar 31, 2020	10.33	10.75	10.05	10.54
2307	NYSE	BGX	Mon, Mar 30, 2020	9.98	10.13	9.84	10.13
2306	NYSE	BGX	Fri, Mar 27, 2020	9.99	9.99	9.51	9.96
2305	NYSE	BGX	Thu, Mar 26, 2020	10.89	10.89	10.04	10.27
2304	NYSE	BGX	Wed, Mar 25, 2020	9.65	10.96	9.33	10.72
2303	NYSE	BGX	Tue, Mar 24, 2020	9.46	9.96	9.44	9.65
2302	NYSE	BGX	Mon, Mar 23, 2020	10.19	10.35	8.97	9.14
2301	NYSE	BGX	Fri, Mar 20, 2020	9.60	10.73	9.60	10.55
2300	NYSE	BGX	Thu, Mar 19, 2020	8.59	9.39	7.86	9.32
2299	NYSE	BGX	Wed, Mar 18, 2020	11.03	11.03	8.02	8.61
2298	NYSE	BGX	Tue, Mar 17, 2020	11.16	11.57	10.91	11.53
2297	NYSE	BGX	Mon, Mar 16, 2020	11.89	11.89	11.32	11.37
2296	NYSE	BGX	Fri, Mar 13, 2020	12.21	12.72	11.94	12.65
2295	NYSE	BGX	Thu, Mar 12, 2020	12.02	12.02	10.02	11.88
2294	NYSE	BGX	Wed, Mar 11, 2020	13.64	13.64	12.62	12.79
2293	NYSE	BGX	Tue, Mar 10, 2020	14.08	14.08	13.49	13.72
2292	NYSE	BGX	Mon, Mar 9, 2020	14.31	14.66	13.56	13.75
2291	NYSE	BGX	Fri, Mar 6, 2020	14.98	14.98	14.57	14.81
2290	NYSE	BGX	Thu, Mar 5, 2020	15.40	15.40	15.05	15.22
2289	NYSE	BGX	Wed, Mar 4, 2020	15.35	15.66	15.33	15.54
2288	NYSE	BGX	Tue, Mar 3, 2020	15.13	15.39	15.11	15.31
2287	NYSE	BGX	Mon, Mar 2, 2020	14.59	15.23	14.59	15.21
2286	NYSE	BGX	Fri, Feb 28, 2020	15.06	15.10	14.51	14.59
2285	NYSE	BGX	Thu, Feb 27, 2020	15.45	15.45	15.16	15.28
2284	NYSE	BGX	Wed, Feb 26, 2020	15.32	15.73	15.32	15.52
2283	NYSE	BGX	Tue, Feb 25, 2020	15.95	15.95	15.27	15.29
2282	NYSE	BGX	Mon, Feb 24, 2020	16.14	16.20	15.86	15.87
2281	NYSE	BGX	Fri, Feb 21, 2020	16.43	16.45	16.23	16.25
2280	NYSE	BGX	Thu, Feb 20, 2020	16.33	16.39	16.33	16.37
2279	NYSE	BGX	Wed, Feb 19, 2020	16.43	16.51	16.41	16.33
2278	NYSE	BGX	Tue, Feb 18, 2020	16.40	16.40	16.35	16.40
2277	NYSE	BGX	Fri, Feb 14, 2020	16.29	16.40	16.29	16.40
2276	NYSE	BGX	Thu, Feb 13, 2020	16.24	16.32	16.24	16.26
2275	NYSE	BGX	Wed, Feb 12, 2020	16.31	16.33	16.23	16.28
2274	NYSE	BGX	Tue, Feb 11, 2020	16.25	16.30	16.22	16.28
2273	NYSE	BGX	Mon, Feb 10, 2020	16.21	16.25	16.19	16.25
2272	NYSE	BGX	Fri, Feb 7, 2020	16.17	16.22	16.07	16.15
2271	NYSE	BGX	Thu, Feb 6, 2020	16.07	16.20	16.03	16.20
2270	NYSE	BGX	Wed, Feb 5, 2020	15.94	16.08	15.93	16.04
2269	NYSE	BGX	Tue, Feb 4, 2020	15.97	15.98	15.79	15.90
2268	NYSE	BGX	Mon, Feb 3, 2020	16.00	16.00	15.82	15.94
2267	NYSE	BGX	Fri, Jan 31, 2020	16.19	16.19	15.95	15.97
2266	NYSE	BGX	Thu, Jan 30, 2020	16.10	16.22	16.06	16.14
2265	NYSE	BGX	Wed, Jan 29, 2020	15.93	16.14	15.93	16.14
2264	NYSE	BGX	Tue, Jan 28, 2020	15.78	15.91	15.78	15.87
2263	NYSE	BGX	Mon, Jan 27, 2020	15.96	15.96	15.72	15.82
2262	NYSE	BGX	Fri, Jan 24, 2020	16.05	16.09	15.98	16.00
2261	NYSE	BGX	Thu, Jan 23, 2020	16.01	16.04	15.99	16.03
2260	NYSE	BGX	Wed, Jan 22, 2020	15.91	16.00	15.89	15.99
2259	NYSE	BGX	Tue, Jan 21, 2020	15.90	15.90	15.78	15.85
2258	NYSE	BGX	Fri, Jan 17, 2020	15.98	16.02	15.88	15.89
2257	NYSE	BGX	Thu, Jan 16, 2020	15.86	15.99	15.81	15.98
2256	NYSE	BGX	Wed, Jan 15, 2020	15.85	15.94	15.85	15.91
2255	NYSE	BGX	Tue, Jan 14, 2020	15.87	15.95	15.84	15.85
2254	NYSE	BGX	Mon, Jan 13, 2020	15.84	16.00	15.80	15.85
2253	NYSE	BGX	Fri, Jan 10, 2020	15.70	15.84	15.67	15.78
2252	NYSE	BGX	Thu, Jan 9, 2020	15.65	15.76	15.59	15.66
2251	NYSE	BGX	Wed, Jan 8, 2020	15.60	15.65	15.57	15.61
2250	NYSE	BGX	Tue, Jan 7, 2020	15.43	15.56	15.39	15.56
2249	NYSE	BGX	Mon, Jan 6, 2020	15.48	15.58	15.35	15.39
2248	NYSE	BGX	Fri, Jan 3, 2020	15.67	15.70	15.46	15.58
2247	NYSE	BGX	Thu, Jan 2, 2020	15.56	15.67	15.54	15.67
2246	NYSE	BGX	Tue, Dec 31, 2019	15.62	15.66	15.55	15.64
2245	NYSE	BGX	Mon, Dec 30, 2019	15.70	15.73	15.55	15.65
2244	NYSE	BGX	Fri, Dec 27, 2019	15.72	15.88	15.69	15.83
2243	NYSE	BGX	Thu, Dec 26, 2019	15.72	15.72	15.67	15.72
2242	NYSE	BGX	Tue, Dec 24, 2019	15.64	15.72	15.60	15.72
2241	NYSE	BGX	Mon, Dec 23, 2019	15.57	15.64	15.50	15.55
2240	NYSE	BGX	Fri, Dec 20, 2019	15.44	15.55	15.39	15.52
2239	NYSE	BGX	Thu, Dec 19, 2019	15.58	15.70	15.51	15.47
2238	NYSE	BGX	Wed, Dec 18, 2019	15.64	15.64	15.52	15.58
2237	NYSE	BGX	Tue, Dec 17, 2019	15.43	15.64	15.42	15.64
2236	NYSE	BGX	Mon, Dec 16, 2019	15.31	15.44	15.29	15.43
2235	NYSE	BGX	Fri, Dec 13, 2019	15.20	15.32	15.17	15.28
2234	NYSE	BGX	Thu, Dec 12, 2019	15.23	15.30	15.16	15.22
2233	NYSE	BGX	Wed, Dec 11, 2019	15.21	15.35	15.21	15.26
2232	NYSE	BGX	Tue, Dec 10, 2019	15.20	15.22	15.14	15.22
2231	NYSE	BGX	Mon, Dec 9, 2019	15.10	15.16	15.10	15.16
2230	NYSE	BGX	Fri, Dec 6, 2019	15.13	15.17	15.09	15.15
2229	NYSE	BGX	Thu, Dec 5, 2019	15.04	15.16	15.01	15.09
2228	NYSE	BGX	Wed, Dec 4, 2019	15.10	15.15	15.01	15.05
2227	NYSE	BGX	Tue, Dec 3, 2019	15.30	15.30	15.12	15.21
2226	NYSE	BGX	Mon, Dec 2, 2019	15.10	15.49	15.01	15.49
2225	NYSE	BGX	Fri, Nov 29, 2019	15.17	15.24	15.13	15.13
2224	NYSE	BGX	Wed, Nov 27, 2019	15.15	15.24	15.15	15.18
2223	NYSE	BGX	Tue, Nov 26, 2019	15.18	15.29	15.18	15.21
2222	NYSE	BGX	Mon, Nov 25, 2019	15.41	15.42	15.17	15.24
2221	NYSE	BGX	Fri, Nov 22, 2019	15.38	15.48	15.37	15.41
2220	NYSE	BGX	Thu, Nov 21, 2019	15.28	15.37	15.18	15.34
2219	NYSE	BGX	Wed, Nov 20, 2019	15.64	15.67	15.41	15.40
2218	NYSE	BGX	Tue, Nov 19, 2019	15.51	15.63	15.39	15.61
2217	NYSE	BGX	Mon, Nov 18, 2019	15.46	15.48	15.36	15.39
2216	NYSE	BGX	Fri, Nov 15, 2019	15.49	15.53	15.42	15.46
2215	NYSE	BGX	Thu, Nov 14, 2019	15.34	15.51	15.34	15.51
2214	NYSE	BGX	Wed, Nov 13, 2019	15.35	15.47	15.35	15.41
2213	NYSE	BGX	Tue, Nov 12, 2019	15.33	15.47	15.31	15.36
2212	NYSE	BGX	Mon, Nov 11, 2019	15.30	15.43	15.30	15.36
2211	NYSE	BGX	Fri, Nov 8, 2019	15.33	15.38	15.26	15.31
2210	NYSE	BGX	Thu, Nov 7, 2019	15.24	15.33	15.21	15.26
2209	NYSE	BGX	Wed, Nov 6, 2019	15.13	15.39	15.10	15.35
2208	NYSE	BGX	Tue, Nov 5, 2019	15.15	15.25	15.04	15.21
2207	NYSE	BGX	Mon, Nov 4, 2019	15.01	15.16	14.96	15.12
2206	NYSE	BGX	Fri, Nov 1, 2019	14.88	15.09	14.88	15.05
2205	NYSE	BGX	Thu, Oct 31, 2019	14.94	15.00	14.80	14.94
2204	NYSE	BGX	Wed, Oct 30, 2019	14.93	15.00	14.88	14.94
2203	NYSE	BGX	Tue, Oct 29, 2019	15.30	15.36	14.90	14.94
2202	NYSE	BGX	Mon, Oct 28, 2019	15.45	15.54	15.29	15.38
2201	NYSE	BGX	Fri, Oct 25, 2019	15.36	15.48	15.21	15.45
2200	NYSE	BGX	Thu, Oct 24, 2019	15.43	15.49	15.36	15.44
2199	NYSE	BGX	Wed, Oct 23, 2019	15.47	15.51	15.35	15.45
2198	NYSE	BGX	Tue, Oct 22, 2019	15.62	15.66	15.55	15.54
2197	NYSE	BGX	Mon, Oct 21, 2019	15.58	15.65	15.55	15.56
2196	NYSE	BGX	Fri, Oct 18, 2019	15.48	15.60	15.41	15.55
2195	NYSE	BGX	Thu, Oct 17, 2019	15.50	15.54	15.44	15.44
2194	NYSE	BGX	Wed, Oct 16, 2019	15.43	15.52	15.39	15.50
2193	NYSE	BGX	Tue, Oct 15, 2019	15.38	15.47	15.38	15.43
2192	NYSE	BGX	Mon, Oct 14, 2019	15.35	15.45	15.35	15.41
2191	NYSE	BGX	Fri, Oct 11, 2019	15.51	15.51	15.33	15.37
2190	NYSE	BGX	Thu, Oct 10, 2019	15.38	15.55	15.35	15.53
2189	NYSE	BGX	Wed, Oct 9, 2019	15.53	15.53	15.33	15.46
2188	NYSE	BGX	Tue, Oct 8, 2019	15.56	15.64	15.52	15.53
2187	NYSE	BGX	Mon, Oct 7, 2019	15.60	15.70	15.60	15.67
2186	NYSE	BGX	Fri, Oct 4, 2019	15.64	15.72	15.62	15.63
2185	NYSE	BGX	Thu, Oct 3, 2019	15.70	15.76	15.56	15.68
2184	NYSE	BGX	Wed, Oct 2, 2019	15.82	15.82	15.56	15.71
2183	NYSE	BGX	Tue, Oct 1, 2019	15.79	15.86	15.72	15.84
2182	NYSE	BGX	Mon, Sep 30, 2019	15.79	15.79	15.67	15.78
2181	NYSE	BGX	Fri, Sep 27, 2019	15.76	15.85	15.74	15.81
2180	NYSE	BGX	Thu, Sep 26, 2019	15.93	15.98	15.79	15.81
2179	NYSE	BGX	Wed, Sep 25, 2019	15.74	15.91	15.74	15.91
2178	NYSE	BGX	Tue, Sep 24, 2019	15.87	15.87	15.76	15.80
2177	NYSE	BGX	Mon, Sep 23, 2019	15.82	15.89	15.78	15.81
2176	NYSE	BGX	Fri, Sep 20, 2019	16.07	16.07	15.83	15.86
2175	NYSE	BGX	Thu, Sep 19, 2019	16.24	16.39	16.10	16.03
2174	NYSE	BGX	Wed, Sep 18, 2019	16.20	16.27	16.16	16.23
2173	NYSE	BGX	Tue, Sep 17, 2019	16.25	16.35	16.23	16.26
2172	NYSE	BGX	Mon, Sep 16, 2019	16.31	16.41	16.26	16.27
2171	NYSE	BGX	Fri, Sep 13, 2019	16.22	16.40	16.19	16.36
2170	NYSE	BGX	Thu, Sep 12, 2019	16.32	16.40	16.15	16.20
2169	NYSE	BGX	Wed, Sep 11, 2019	16.26	16.40	16.25	16.40
2168	NYSE	BGX	Tue, Sep 10, 2019	16.14	16.28	16.13	16.23
2167	NYSE	BGX	Mon, Sep 9, 2019	16.25	16.32	16.16	16.28
2166	NYSE	BGX	Fri, Sep 6, 2019	16.09	16.26	15.97	16.18
2165	NYSE	BGX	Thu, Sep 5, 2019	16.24	16.24	16.07	16.15
2164	NYSE	BGX	Wed, Sep 4, 2019	16.15	16.34	16.12	16.30
2163	NYSE	BGX	Tue, Sep 3, 2019	15.89	16.20	15.88	16.15
2162	NYSE	BGX	Fri, Aug 30, 2019	16.02	16.02	15.78	15.88
2161	NYSE	BGX	Thu, Aug 29, 2019	15.82	16.02	15.77	16.02
2160	NYSE	BGX	Wed, Aug 28, 2019	15.91	15.98	15.73	15.82
2159	NYSE	BGX	Tue, Aug 27, 2019	16.05	16.05	15.81	15.88
2158	NYSE	BGX	Mon, Aug 26, 2019	16.29	16.29	15.98	16.03
2157	NYSE	BGX	Fri, Aug 23, 2019	16.07	16.29	15.97	16.19
2156	NYSE	BGX	Thu, Aug 22, 2019	16.17	16.17	15.81	16.09
2155	NYSE	BGX	Wed, Aug 21, 2019	16.30	16.36	16.01	16.19
2154	NYSE	BGX	Tue, Aug 20, 2019	16.09	16.33	16.07	16.32
2153	NYSE	BGX	Mon, Aug 19, 2019	16.06	16.15	15.96	16.10
2152	NYSE	BGX	Fri, Aug 16, 2019	15.93	16.09	15.89	16.06
2151	NYSE	BGX	Thu, Aug 15, 2019	15.83	15.96	15.62	15.93
2150	NYSE	BGX	Wed, Aug 14, 2019	15.76	16.01	15.71	15.77
2149	NYSE	BGX	Tue, Aug 13, 2019	15.70	15.94	15.70	15.79
2148	NYSE	BGX	Mon, Aug 12, 2019	16.04	16.08	15.56	15.66
2147	NYSE	BGX	Fri, Aug 9, 2019	16.03	16.11	15.99	16.04
2146	NYSE	BGX	Thu, Aug 8, 2019	15.73	16.10	15.73	16.03
2145	NYSE	BGX	Wed, Aug 7, 2019	15.50	15.79	15.28	15.72
2144	NYSE	BGX	Tue, Aug 6, 2019	15.79	15.87	15.61	15.63
2143	NYSE	BGX	Mon, Aug 5, 2019	15.75	15.80	15.65	15.68
2142	NYSE	BGX	Fri, Aug 2, 2019	15.85	15.91	15.69	15.79
2141	NYSE	BGX	Thu, Aug 1, 2019	16.03	16.08	15.83	15.85
2140	NYSE	BGX	Wed, Jul 31, 2019	16.24	16.28	15.93	15.93
2139	NYSE	BGX	Tue, Jul 30, 2019	16.10	16.24	15.97	16.24
2138	NYSE	BGX	Mon, Jul 29, 2019	16.02	16.15	16.00	16.10
2137	NYSE	BGX	Fri, Jul 26, 2019	16.10	16.25	15.94	16.02
2136	NYSE	BGX	Thu, Jul 25, 2019	16.31	16.31	16.03	16.09
2135	NYSE	BGX	Wed, Jul 24, 2019	16.09	16.28	16.08	16.28
2134	NYSE	BGX	Tue, Jul 23, 2019	15.93	16.13	15.93	16.13
2133	NYSE	BGX	Mon, Jul 22, 2019	16.00	16.05	15.87	15.93
2132	NYSE	BGX	Fri, Jul 19, 2019	15.95	16.02	15.83	15.95
2131	NYSE	BGX	Thu, Jul 18, 2019	16.01	16.20	15.94	16.00
2130	NYSE	BGX	Wed, Jul 17, 2019	16.13	16.17	16.04	16.04
2129	NYSE	BGX	Tue, Jul 16, 2019	16.14	16.20	16.13	16.17
2128	NYSE	BGX	Mon, Jul 15, 2019	16.23	16.26	16.10	16.16
2127	NYSE	BGX	Fri, Jul 12, 2019	16.26	16.26	16.09	16.19
2126	NYSE	BGX	Thu, Jul 11, 2019	16.10	16.22	16.03	16.16
2125	NYSE	BGX	Wed, Jul 10, 2019	15.83	16.06	15.76	16.04
2124	NYSE	BGX	Tue, Jul 9, 2019	15.74	15.81	15.74	15.80
2123	NYSE	BGX	Mon, Jul 8, 2019	15.77	15.79	15.71	15.73
2122	NYSE	BGX	Fri, Jul 5, 2019	15.77	15.80	15.74	15.77
2121	NYSE	BGX	Wed, Jul 3, 2019	15.72	15.79	15.72	15.78
2120	NYSE	BGX	Tue, Jul 2, 2019	15.67	15.72	15.66	15.70
2119	NYSE	BGX	Mon, Jul 1, 2019	15.69	15.75	15.67	15.70
2118	NYSE	BGX	Fri, Jun 28, 2019	15.69	15.71	15.66	15.69
2117	NYSE	BGX	Thu, Jun 27, 2019	15.64	15.70	15.58	15.69
2116	NYSE	BGX	Wed, Jun 26, 2019	15.60	15.65	15.49	15.61
2115	NYSE	BGX	Tue, Jun 25, 2019	15.59	15.64	15.53	15.55
2114	NYSE	BGX	Mon, Jun 24, 2019	15.59	15.68	15.51	15.58
2113	NYSE	BGX	Fri, Jun 21, 2019	15.57	15.60	15.53	15.57
2112	NYSE	BGX	Thu, Jun 20, 2019	15.66	15.67	15.41	15.57
2111	NYSE	BGX	Wed, Jun 19, 2019	15.70	15.73	15.65	15.56
2110	NYSE	BGX	Tue, Jun 18, 2019	15.72	15.76	15.67	15.69
2109	NYSE	BGX	Mon, Jun 17, 2019	15.72	15.72	15.64	15.69
2108	NYSE	BGX	Fri, Jun 14, 2019	15.71	15.73	15.65	15.71
2107	NYSE	BGX	Thu, Jun 13, 2019	15.71	15.71	15.59	15.69
2106	NYSE	BGX	Wed, Jun 12, 2019	15.66	15.71	15.55	15.69
2105	NYSE	BGX	Tue, Jun 11, 2019	15.50	15.72	15.44	15.66
2104	NYSE	BGX	Mon, Jun 10, 2019	15.50	15.55	15.36	15.49
2103	NYSE	BGX	Fri, Jun 7, 2019	15.39	15.45	15.34	15.42
2102	NYSE	BGX	Thu, Jun 6, 2019	15.28	15.44	15.18	15.33
2101	NYSE	BGX	Wed, Jun 5, 2019	15.09	15.20	14.97	15.17
2100	NYSE	BGX	Tue, Jun 4, 2019	14.97	15.09	14.94	15.07
2099	NYSE	BGX	Mon, Jun 3, 2019	15.12	15.20	14.89	14.94
2098	NYSE	BGX	Fri, May 31, 2019	15.38	15.39	15.01	15.15
2097	NYSE	BGX	Thu, May 30, 2019	15.54	15.57	15.31	15.50
2096	NYSE	BGX	Wed, May 29, 2019	15.65	15.70	15.53	15.58
2095	NYSE	BGX	Tue, May 28, 2019	15.64	15.66	15.58	15.65
2094	NYSE	BGX	Fri, May 24, 2019	15.49	15.64	15.39	15.60
2093	NYSE	BGX	Thu, May 23, 2019	15.37	15.45	15.33	15.38
2092	NYSE	BGX	Wed, May 22, 2019	15.40	15.48	15.40	15.41
2091	NYSE	BGX	Tue, May 21, 2019	15.48	15.65	15.48	15.48
2090	NYSE	BGX	Mon, May 20, 2019	15.39	15.49	15.39	15.45
2089	NYSE	BGX	Fri, May 17, 2019	15.41	15.57	15.40	15.41
2088	NYSE	BGX	Thu, May 16, 2019	15.55	15.55	15.39	15.40
2087	NYSE	BGX	Wed, May 15, 2019	15.36	15.54	15.31	15.43
2086	NYSE	BGX	Tue, May 14, 2019	15.44	15.54	15.37	15.42
2085	NYSE	BGX	Mon, May 13, 2019	15.40	15.40	15.25	15.34
2084	NYSE	BGX	Fri, May 10, 2019	15.39	15.45	15.32	15.44
2083	NYSE	BGX	Thu, May 9, 2019	15.68	15.72	15.32	15.40
2082	NYSE	BGX	Wed, May 8, 2019	15.80	15.80	15.56	15.68
2081	NYSE	BGX	Tue, May 7, 2019	15.78	15.79	15.71	15.75
2080	NYSE	BGX	Mon, May 6, 2019	15.70	15.80	15.58	15.79
2079	NYSE	BGX	Fri, May 3, 2019	15.67	15.78	15.62	15.74
2078	NYSE	BGX	Thu, May 2, 2019	15.62	15.68	15.55	15.59
2077	NYSE	BGX	Wed, May 1, 2019	15.69	15.69	15.53	15.58
2076	NYSE	BGX	Tue, Apr 30, 2019	15.47	15.69	15.41	15.69
2075	NYSE	BGX	Mon, Apr 29, 2019	15.32	15.39	15.26	15.38
2074	NYSE	BGX	Fri, Apr 26, 2019	15.29	15.34	15.23	15.30
2073	NYSE	BGX	Thu, Apr 25, 2019	15.34	15.35	15.23	15.26
2072	NYSE	BGX	Wed, Apr 24, 2019	15.43	15.45	15.32	15.34
2071	NYSE	BGX	Tue, Apr 23, 2019	15.37	15.40	15.26	15.40
2070	NYSE	BGX	Mon, Apr 22, 2019	15.35	15.41	15.23	15.35
2069	NYSE	BGX	Thu, Apr 18, 2019	15.48	15.53	15.39	15.46
2068	NYSE	BGX	Wed, Apr 17, 2019	15.70	15.73	15.45	15.48
2067	NYSE	BGX	Tue, Apr 16, 2019	15.70	15.75	15.66	15.68
2066	NYSE	BGX	Mon, Apr 15, 2019	15.69	15.73	15.65	15.70
2065	NYSE	BGX	Fri, Apr 12, 2019	15.74	15.74	15.63	15.69
2064	NYSE	BGX	Thu, Apr 11, 2019	15.73	15.82	15.65	15.73
2063	NYSE	BGX	Wed, Apr 10, 2019	15.47	15.71	15.47	15.71
2062	NYSE	BGX	Tue, Apr 9, 2019	15.60	15.61	15.41	15.44
2061	NYSE	BGX	Mon, Apr 8, 2019	15.52	15.61	15.50	15.50
2060	NYSE	BGX	Fri, Apr 5, 2019	15.56	15.63	15.55	15.56
2059	NYSE	BGX	Thu, Apr 4, 2019	15.36	15.63	15.34	15.56
2058	NYSE	BGX	Wed, Apr 3, 2019	15.46	15.54	15.39	15.39
2057	NYSE	BGX	Tue, Apr 2, 2019	15.36	15.53	15.33	15.50
2056	NYSE	BGX	Mon, Apr 1, 2019	15.27	15.40	15.25	15.39
2055	NYSE	BGX	Fri, Mar 29, 2019	15.27	15.34	15.26	15.27
2054	NYSE	BGX	Thu, Mar 28, 2019	15.30	15.33	15.25	15.31
2053	NYSE	BGX	Wed, Mar 27, 2019	15.47	15.47	15.29	15.32
2052	NYSE	BGX	Tue, Mar 26, 2019	15.35	15.50	15.35	15.49
2051	NYSE	BGX	Mon, Mar 25, 2019	15.43	15.43	15.06	15.35
2050	NYSE	BGX	Fri, Mar 22, 2019	15.40	15.44	15.28	15.44
2049	NYSE	BGX	Thu, Mar 21, 2019	15.22	15.32	15.21	15.32
2048	NYSE	BGX	Wed, Mar 20, 2019	15.43	15.45	15.34	15.27
2047	NYSE	BGX	Tue, Mar 19, 2019	15.44	15.46	15.38	15.44
2046	NYSE	BGX	Mon, Mar 18, 2019	15.51	15.52	15.37	15.40
2045	NYSE	BGX	Fri, Mar 15, 2019	15.52	15.53	15.41	15.46
2044	NYSE	BGX	Thu, Mar 14, 2019	15.60	15.60	15.42	15.44
2043	NYSE	BGX	Wed, Mar 13, 2019	15.71	15.71	15.57	15.58
2042	NYSE	BGX	Tue, Mar 12, 2019	15.60	15.67	15.56	15.66
2041	NYSE	BGX	Mon, Mar 11, 2019	15.48	15.64	15.43	15.48
2040	NYSE	BGX	Fri, Mar 8, 2019	15.42	15.47	15.38	15.45
2039	NYSE	BGX	Thu, Mar 7, 2019	15.51	15.51	15.37	15.45
2038	NYSE	BGX	Wed, Mar 6, 2019	15.54	15.59	15.47	15.52
2037	NYSE	BGX	Tue, Mar 5, 2019	15.55	15.60	15.45	15.50
2036	NYSE	BGX	Mon, Mar 4, 2019	15.50	15.55	15.44	15.54
2035	NYSE	BGX	Fri, Mar 1, 2019	15.64	15.64	15.36	15.37
2034	NYSE	BGX	Thu, Feb 28, 2019	15.47	15.64	15.28	15.64
2033	NYSE	BGX	Wed, Feb 27, 2019	15.64	15.64	15.40	15.47
2032	NYSE	BGX	Tue, Feb 26, 2019	15.49	15.70	15.38	15.64
2031	NYSE	BGX	Mon, Feb 25, 2019	15.65	15.69	15.39	15.47
2030	NYSE	BGX	Fri, Feb 22, 2019	15.30	15.67	15.30	15.67
2029	NYSE	BGX	Thu, Feb 21, 2019	15.25	15.31	15.24	15.30
2028	NYSE	BGX	Wed, Feb 20, 2019	15.29	15.29	15.21	15.25
2027	NYSE	BGX	Tue, Feb 19, 2019	15.29	15.43	15.27	15.25
2026	NYSE	BGX	Fri, Feb 15, 2019	15.25	15.33	15.25	15.29
2025	NYSE	BGX	Thu, Feb 14, 2019	15.23	15.24	15.09	15.22
2024	NYSE	BGX	Wed, Feb 13, 2019	15.14	15.23	15.11	15.23
2023	NYSE	BGX	Tue, Feb 12, 2019	15.10	15.16	15.02	15.11
2022	NYSE	BGX	Mon, Feb 11, 2019	15.04	15.08	15.00	15.08
2021	NYSE	BGX	Fri, Feb 8, 2019	14.90	15.00	14.90	15.00
2020	NYSE	BGX	Thu, Feb 7, 2019	14.93	14.99	14.90	14.90
2019	NYSE	BGX	Wed, Feb 6, 2019	14.93	14.97	14.91	14.97
2018	NYSE	BGX	Tue, Feb 5, 2019	14.97	14.98	14.91	14.92
2017	NYSE	BGX	Mon, Feb 4, 2019	14.99	15.02	14.90	14.96
2016	NYSE	BGX	Fri, Feb 1, 2019	15.02	15.04	14.90	14.97
2015	NYSE	BGX	Thu, Jan 31, 2019	14.88	14.99	14.87	14.92
2014	NYSE	BGX	Wed, Jan 30, 2019	14.94	14.94	14.80	14.87
2013	NYSE	BGX	Tue, Jan 29, 2019	14.86	14.92	14.70	14.88
2012	NYSE	BGX	Mon, Jan 28, 2019	14.76	14.81	14.66	14.81
2011	NYSE	BGX	Fri, Jan 25, 2019	14.63	14.76	14.57	14.76
2010	NYSE	BGX	Thu, Jan 24, 2019	14.57	14.62	14.53	14.61
2009	NYSE	BGX	Wed, Jan 23, 2019	14.65	14.69	14.50	14.52
2008	NYSE	BGX	Tue, Jan 22, 2019	14.73	14.73	14.60	14.64
2007	NYSE	BGX	Fri, Jan 18, 2019	14.76	14.76	14.65	14.73
2006	NYSE	BGX	Thu, Jan 17, 2019	14.72	14.75	14.53	14.73
2005	NYSE	BGX	Wed, Jan 16, 2019	14.85	14.89	14.71	14.72
2004	NYSE	BGX	Tue, Jan 15, 2019	14.83	14.83	14.72	14.82
2003	NYSE	BGX	Mon, Jan 14, 2019	14.79	14.81	14.71	14.75
2002	NYSE	BGX	Fri, Jan 11, 2019	14.77	14.81	14.75	14.79
2001	NYSE	BGX	Thu, Jan 10, 2019	14.75	14.78	14.69	14.77
2000	NYSE	BGX	Wed, Jan 9, 2019	14.53	14.76	14.51	14.71
1999	NYSE	BGX	Tue, Jan 8, 2019	14.40	14.56	14.39	14.55
1998	NYSE	BGX	Mon, Jan 7, 2019	14.20	14.39	14.20	14.32
1997	NYSE	BGX	Fri, Jan 4, 2019	14.10	14.18	14.05	14.12
1996	NYSE	BGX	Thu, Jan 3, 2019	14.02	14.08	13.97	13.99
1995	NYSE	BGX	Wed, Jan 2, 2019	13.72	14.01	13.72	14.00
1994	NYSE	BGX	Mon, Dec 31, 2018	13.80	13.84	13.71	13.74
1993	NYSE	BGX	Fri, Dec 28, 2018	13.77	14.11	13.75	13.78
1992	NYSE	BGX	Thu, Dec 27, 2018	14.15	14.39	14.07	13.84
1991	NYSE	BGX	Wed, Dec 26, 2018	14.06	14.35	14.06	14.35
1990	NYSE	BGX	Mon, Dec 24, 2018	13.59	13.95	13.59	13.95
1989	NYSE	BGX	Fri, Dec 21, 2018	13.62	13.79	13.57	13.63
1988	NYSE	BGX	Thu, Dec 20, 2018	14.28	14.28	13.40	13.75
1987	NYSE	BGX	Wed, Dec 19, 2018	14.33	14.44	14.27	14.28
1986	NYSE	BGX	Tue, Dec 18, 2018	14.41	14.49	14.30	14.31
1985	NYSE	BGX	Mon, Dec 17, 2018	14.61	14.63	14.40	14.41
1984	NYSE	BGX	Fri, Dec 14, 2018	14.80	14.87	14.59	14.60
1983	NYSE	BGX	Thu, Dec 13, 2018	14.95	14.98	14.81	14.82
1982	NYSE	BGX	Wed, Dec 12, 2018	14.88	15.16	14.86	14.93
1981	NYSE	BGX	Tue, Dec 11, 2018	14.98	14.98	14.82	14.87
1980	NYSE	BGX	Mon, Dec 10, 2018	14.94	14.94	14.77	14.81
1979	NYSE	BGX	Fri, Dec 7, 2018	14.99	15.07	14.91	14.93
1978	NYSE	BGX	Thu, Dec 6, 2018	15.05	15.13	14.97	14.98
1977	NYSE	BGX	Tue, Dec 4, 2018	15.15	15.22	15.07	15.22
1976	NYSE	BGX	Mon, Dec 3, 2018	14.95	15.15	14.93	15.15
1975	NYSE	BGX	Fri, Nov 30, 2018	14.96	14.96	14.82	14.89
1974	NYSE	BGX	Thu, Nov 29, 2018	15.02	15.06	14.91	14.94
1973	NYSE	BGX	Wed, Nov 28, 2018	14.98	15.04	14.89	14.99
1972	NYSE	BGX	Tue, Nov 27, 2018	14.94	15.05	14.94	14.98
1971	NYSE	BGX	Mon, Nov 26, 2018	15.02	15.10	14.99	15.00
1970	NYSE	BGX	Fri, Nov 23, 2018	14.92	14.99	14.89	14.98
1969	NYSE	BGX	Wed, Nov 21, 2018	14.88	14.98	14.85	14.93
1968	NYSE	BGX	Tue, Nov 20, 2018	15.14	15.16	14.84	14.78
1967	NYSE	BGX	Mon, Nov 19, 2018	15.26	15.26	15.12	15.16
1966	NYSE	BGX	Fri, Nov 16, 2018	15.39	15.40	15.18	15.25
1965	NYSE	BGX	Thu, Nov 15, 2018	15.45	15.45	15.26	15.37
1964	NYSE	BGX	Wed, Nov 14, 2018	15.57	15.57	15.39	15.45
1963	NYSE	BGX	Tue, Nov 13, 2018	15.45	15.53	15.41	15.51
1962	NYSE	BGX	Mon, Nov 12, 2018	15.35	15.42	15.31	15.42
1961	NYSE	BGX	Fri, Nov 9, 2018	15.38	15.38	15.23	15.32
1960	NYSE	BGX	Thu, Nov 8, 2018	15.34	15.40	15.32	15.34
1959	NYSE	BGX	Wed, Nov 7, 2018	15.27	15.32	15.22	15.30
1958	NYSE	BGX	Tue, Nov 6, 2018	15.35	15.37	15.08	15.25
1957	NYSE	BGX	Mon, Nov 5, 2018	15.50	15.50	15.34	15.36
1956	NYSE	BGX	Fri, Nov 2, 2018	15.56	15.58	15.44	15.49
1955	NYSE	BGX	Thu, Nov 1, 2018	15.52	15.58	15.40	15.54
1954	NYSE	BGX	Wed, Oct 31, 2018	15.47	15.53	15.36	15.48
1953	NYSE	BGX	Tue, Oct 30, 2018	15.80	15.81	15.34	15.47
1952	NYSE	BGX	Mon, Oct 29, 2018	15.82	15.85	15.75	15.81
1951	NYSE	BGX	Fri, Oct 26, 2018	15.70	15.73	15.63	15.73
1950	NYSE	BGX	Thu, Oct 25, 2018	15.85	15.85	15.71	15.74
1949	NYSE	BGX	Wed, Oct 24, 2018	15.98	15.98	15.83	15.88
1948	NYSE	BGX	Tue, Oct 23, 2018	15.92	15.95	15.83	15.92
1947	NYSE	BGX	Mon, Oct 22, 2018	16.12	16.14	16.00	15.90
1946	NYSE	BGX	Fri, Oct 19, 2018	16.07	16.10	15.97	16.10
1945	NYSE	BGX	Thu, Oct 18, 2018	16.17	16.18	15.99	16.05
1944	NYSE	BGX	Wed, Oct 17, 2018	16.23	16.23	16.09	16.21
1943	NYSE	BGX	Tue, Oct 16, 2018	16.03	16.23	16.00	16.23
1942	NYSE	BGX	Mon, Oct 15, 2018	15.81	15.95	15.78	15.95
1941	NYSE	BGX	Fri, Oct 12, 2018	15.70	15.84	15.67	15.76
1940	NYSE	BGX	Thu, Oct 11, 2018	15.78	15.86	15.67	15.67
1939	NYSE	BGX	Wed, Oct 10, 2018	15.87	15.88	15.68	15.78
1938	NYSE	BGX	Tue, Oct 9, 2018	15.93	15.95	15.81	15.84
1937	NYSE	BGX	Mon, Oct 8, 2018	15.78	15.94	15.78	15.86
1936	NYSE	BGX	Fri, Oct 5, 2018	16.16	16.16	15.83	15.85
1935	NYSE	BGX	Thu, Oct 4, 2018	16.23	16.26	16.07	16.17
1934	NYSE	BGX	Wed, Oct 3, 2018	16.22	16.35	16.20	16.20
1933	NYSE	BGX	Tue, Oct 2, 2018	16.22	16.27	16.18	16.20
1932	NYSE	BGX	Mon, Oct 1, 2018	16.06	16.21	16.05	16.19
1931	NYSE	BGX	Fri, Sep 28, 2018	16.05	16.13	15.97	16.00
1930	NYSE	BGX	Thu, Sep 27, 2018	16.17	16.20	15.99	16.02
1929	NYSE	BGX	Wed, Sep 26, 2018	16.25	16.31	16.17	16.17
1928	NYSE	BGX	Tue, Sep 25, 2018	16.31	16.33	16.20	16.24
1927	NYSE	BGX	Mon, Sep 24, 2018	16.28	16.31	16.26	16.29
1926	NYSE	BGX	Fri, Sep 21, 2018	16.31	16.35	16.23	16.27
1925	NYSE	BGX	Thu, Sep 20, 2018	16.33	16.33	16.17	16.26
1924	NYSE	BGX	Wed, Sep 19, 2018	16.46	16.48	16.25	16.25
1923	NYSE	BGX	Tue, Sep 18, 2018	16.43	16.47	16.38	16.40
1922	NYSE	BGX	Mon, Sep 17, 2018	16.55	16.56	16.42	16.42
1921	NYSE	BGX	Fri, Sep 14, 2018	16.59	16.62	16.45	16.53
1920	NYSE	BGX	Thu, Sep 13, 2018	16.59	16.62	16.51	16.56
1919	NYSE	BGX	Wed, Sep 12, 2018	16.55	16.56	16.53	16.53
1918	NYSE	BGX	Tue, Sep 11, 2018	16.39	16.53	16.35	16.50
1917	NYSE	BGX	Mon, Sep 10, 2018	16.30	16.35	16.24	16.35
1916	NYSE	BGX	Fri, Sep 7, 2018	16.40	16.43	16.20	16.26
1915	NYSE	BGX	Thu, Sep 6, 2018	16.36	16.40	16.26	16.38
1914	NYSE	BGX	Wed, Sep 5, 2018	16.35	16.39	16.32	16.39
1913	NYSE	BGX	Tue, Sep 4, 2018	16.48	16.48	16.33	16.44
1912	NYSE	BGX	Fri, Aug 31, 2018	16.53	16.55	16.39	16.41
1911	NYSE	BGX	Thu, Aug 30, 2018	16.59	16.62	16.49	16.55
1910	NYSE	BGX	Wed, Aug 29, 2018	16.73	16.85	16.56	16.57
1909	NYSE	BGX	Tue, Aug 28, 2018	16.74	16.87	16.66	16.80
1908	NYSE	BGX	Mon, Aug 27, 2018	16.76	16.78	16.66	16.72
1907	NYSE	BGX	Fri, Aug 24, 2018	16.76	16.81	16.72	16.72
1906	NYSE	BGX	Thu, Aug 23, 2018	16.76	16.79	16.69	16.69
1905	NYSE	BGX	Wed, Aug 22, 2018	16.90	16.90	16.80	16.78
1904	NYSE	BGX	Tue, Aug 21, 2018	16.85	16.92	16.82	16.88
1903	NYSE	BGX	Mon, Aug 20, 2018	16.75	16.84	16.75	16.81
1902	NYSE	BGX	Fri, Aug 17, 2018	16.78	16.80	16.70	16.72
1901	NYSE	BGX	Thu, Aug 16, 2018	16.57	16.80	16.56	16.76
1900	NYSE	BGX	Wed, Aug 15, 2018	16.54	16.62	16.49	16.51
1899	NYSE	BGX	Tue, Aug 14, 2018	16.64	16.64	16.52	16.61
1898	NYSE	BGX	Mon, Aug 13, 2018	16.49	16.64	16.48	16.64
1897	NYSE	BGX	Fri, Aug 10, 2018	16.60	16.62	16.47	16.52
1896	NYSE	BGX	Thu, Aug 9, 2018	16.66	16.68	16.56	16.60
1895	NYSE	BGX	Wed, Aug 8, 2018	16.74	16.74	16.60	16.63
1894	NYSE	BGX	Tue, Aug 7, 2018	16.70	16.73	16.64	16.70
1893	NYSE	BGX	Mon, Aug 6, 2018	16.80	16.83	16.72	16.72
1892	NYSE	BGX	Fri, Aug 3, 2018	16.71	16.80	16.68	16.80
1891	NYSE	BGX	Thu, Aug 2, 2018	16.57	16.71	16.57	16.71
1890	NYSE	BGX	Wed, Aug 1, 2018	16.75	16.78	16.52	16.56
1889	NYSE	BGX	Tue, Jul 31, 2018	16.74	16.80	16.59	16.63
1888	NYSE	BGX	Mon, Jul 30, 2018	16.86	16.86	16.68	16.72
1887	NYSE	BGX	Fri, Jul 27, 2018	16.83	16.88	16.78	16.88
1886	NYSE	BGX	Thu, Jul 26, 2018	16.82	16.86	16.72	16.83
1885	NYSE	BGX	Wed, Jul 25, 2018	16.87	16.88	16.73	16.79
1884	NYSE	BGX	Tue, Jul 24, 2018	16.83	16.86	16.71	16.86
1883	NYSE	BGX	Mon, Jul 23, 2018	16.76	16.76	16.70	16.70
1882	NYSE	BGX	Fri, Jul 20, 2018	16.63	16.92	16.63	16.87
1881	NYSE	BGX	Thu, Jul 19, 2018	16.50	16.66	16.50	16.66
1880	NYSE	BGX	Wed, Jul 18, 2018	16.62	16.65	16.50	16.50
1879	NYSE	BGX	Tue, Jul 17, 2018	16.54	16.66	16.54	16.62
1878	NYSE	BGX	Mon, Jul 16, 2018	16.52	16.59	16.52	16.53
1877	NYSE	BGX	Fri, Jul 13, 2018	16.63	16.66	16.53	16.54
1876	NYSE	BGX	Thu, Jul 12, 2018	16.70	16.73	16.63	16.63
1875	NYSE	BGX	Wed, Jul 11, 2018	16.68	16.75	16.67	16.69
1874	NYSE	BGX	Tue, Jul 10, 2018	16.65	16.70	16.65	16.67
1873	NYSE	BGX	Mon, Jul 9, 2018	16.70	16.71	16.68	16.69
1872	NYSE	BGX	Fri, Jul 6, 2018	16.63	16.69	16.62	16.67
1871	NYSE	BGX	Thu, Jul 5, 2018	16.63	16.63	16.57	16.62
1870	NYSE	BGX	Tue, Jul 3, 2018	16.54	16.58	16.45	16.58
1869	NYSE	BGX	Mon, Jul 2, 2018	16.52	16.59	16.39	16.44
1868	NYSE	BGX	Fri, Jun 29, 2018	16.56	16.58	16.46	16.46
1867	NYSE	BGX	Thu, Jun 28, 2018	16.65	16.65	16.42	16.52
1866	NYSE	BGX	Wed, Jun 27, 2018	16.67	16.70	16.60	16.62
1865	NYSE	BGX	Tue, Jun 26, 2018	16.71	16.72	16.65	16.65
1864	NYSE	BGX	Mon, Jun 25, 2018	16.81	16.83	16.63	16.64
1863	NYSE	BGX	Fri, Jun 22, 2018	16.88	16.88	16.81	16.81
1862	NYSE	BGX	Thu, Jun 21, 2018	16.88	16.88	16.63	16.76
1861	NYSE	BGX	Wed, Jun 20, 2018	16.93	17.00	16.86	16.86
1860	NYSE	BGX	Tue, Jun 19, 2018	16.80	16.93	16.75	16.93
1859	NYSE	BGX	Mon, Jun 18, 2018	16.68	16.81	16.67	16.80
1858	NYSE	BGX	Fri, Jun 15, 2018	16.76	16.76	16.67	16.75
1857	NYSE	BGX	Thu, Jun 14, 2018	16.66	16.78	16.64	16.68
1856	NYSE	BGX	Wed, Jun 13, 2018	17.01	17.01	16.63	16.63
1855	NYSE	BGX	Tue, Jun 12, 2018	16.85	16.99	16.82	16.99
1854	NYSE	BGX	Mon, Jun 11, 2018	16.89	16.89	16.78	16.82
1853	NYSE	BGX	Fri, Jun 8, 2018	16.78	16.85	16.77	16.85
1852	NYSE	BGX	Thu, Jun 7, 2018	16.85	16.85	16.66	16.70
1851	NYSE	BGX	Wed, Jun 6, 2018	16.69	16.80	16.67	16.80
1850	NYSE	BGX	Tue, Jun 5, 2018	16.57	16.67	16.57	16.63
1849	NYSE	BGX	Mon, Jun 4, 2018	16.72	16.78	16.65	16.67
1848	NYSE	BGX	Fri, Jun 1, 2018	16.77	16.83	16.75	16.79
1847	NYSE	BGX	Thu, May 31, 2018	16.69	16.75	16.62	16.75
1846	NYSE	BGX	Wed, May 30, 2018	16.60	16.69	16.60	16.67
1845	NYSE	BGX	Tue, May 29, 2018	16.67	16.70	16.54	16.59
1844	NYSE	BGX	Fri, May 25, 2018	16.77	16.81	16.61	16.63
1843	NYSE	BGX	Thu, May 24, 2018	16.90	16.90	16.71	16.75
1842	NYSE	BGX	Wed, May 23, 2018	16.95	17.05	16.80	16.83
1841	NYSE	BGX	Tue, May 22, 2018	16.86	16.88	16.75	16.85
1840	NYSE	BGX	Mon, May 21, 2018	16.84	16.94	16.75	16.83
1839	NYSE	BGX	Fri, May 18, 2018	16.56	16.82	16.52	16.81
1838	NYSE	BGX	Thu, May 17, 2018	16.61	16.61	16.49	16.56
1837	NYSE	BGX	Wed, May 16, 2018	16.59	16.61	16.51	16.55
1836	NYSE	BGX	Tue, May 15, 2018	16.62	16.62	16.50	16.51
1835	NYSE	BGX	Mon, May 14, 2018	16.58	16.65	16.53	16.61
1834	NYSE	BGX	Fri, May 11, 2018	16.49	16.56	16.41	16.46
1833	NYSE	BGX	Thu, May 10, 2018	16.60	16.63	16.41	16.46
1832	NYSE	BGX	Wed, May 9, 2018	16.57	16.60	16.50	16.52
1831	NYSE	BGX	Tue, May 8, 2018	16.41	16.56	16.37	16.56
1830	NYSE	BGX	Mon, May 7, 2018	16.39	16.41	16.32	16.32
1829	NYSE	BGX	Fri, May 4, 2018	16.30	16.42	16.22	16.33
1828	NYSE	BGX	Thu, May 3, 2018	16.45	16.45	16.28	16.29
1827	NYSE	BGX	Wed, May 2, 2018	16.60	16.60	16.40	16.43
1826	NYSE	BGX	Tue, May 1, 2018	16.45	16.61	16.40	16.59
1825	NYSE	BGX	Mon, Apr 30, 2018	16.49	16.54	16.35	16.40
1824	NYSE	BGX	Fri, Apr 27, 2018	16.56	16.57	16.43	16.45
1823	NYSE	BGX	Thu, Apr 26, 2018	16.68	16.69	16.53	16.66
1822	NYSE	BGX	Wed, Apr 25, 2018	16.78	16.78	16.61	16.65
1821	NYSE	BGX	Tue, Apr 24, 2018	16.80	16.84	16.66	16.73
1820	NYSE	BGX	Mon, Apr 23, 2018	16.68	16.75	16.67	16.75
1819	NYSE	BGX	Fri, Apr 20, 2018	16.65	16.72	16.60	16.65
1818	NYSE	BGX	Thu, Apr 19, 2018	16.63	16.71	16.61	16.61
1817	NYSE	BGX	Wed, Apr 18, 2018	16.74	16.74	16.51	16.62
1816	NYSE	BGX	Tue, Apr 17, 2018	16.74	16.74	16.60	16.64
1815	NYSE	BGX	Mon, Apr 16, 2018	16.62	16.74	16.59	16.74
1814	NYSE	BGX	Fri, Apr 13, 2018	16.61	16.63	16.48	16.59
1813	NYSE	BGX	Thu, Apr 12, 2018	16.63	16.65	16.52	16.56
1812	NYSE	BGX	Wed, Apr 11, 2018	16.51	16.60	16.46	16.60
1811	NYSE	BGX	Tue, Apr 10, 2018	16.57	16.57	16.42	16.47
1810	NYSE	BGX	Mon, Apr 9, 2018	16.57	16.60	16.46	16.49
1809	NYSE	BGX	Fri, Apr 6, 2018	16.55	16.55	16.44	16.49
1808	NYSE	BGX	Thu, Apr 5, 2018	16.60	16.60	16.48	16.51
1807	NYSE	BGX	Wed, Apr 4, 2018	16.49	16.98	16.49	16.51
1806	NYSE	BGX	Tue, Apr 3, 2018	16.26	16.44	16.24	16.44
1805	NYSE	BGX	Mon, Apr 2, 2018	16.23	16.25	16.13	16.25
1804	NYSE	BGX	Thu, Mar 29, 2018	16.26	16.32	16.15	16.18
1803	NYSE	BGX	Wed, Mar 28, 2018	16.27	16.32	16.17	16.26
1802	NYSE	BGX	Tue, Mar 27, 2018	16.29	16.32	16.22	16.27
1801	NYSE	BGX	Mon, Mar 26, 2018	16.10	16.30	16.07	16.28
1800	NYSE	BGX	Fri, Mar 23, 2018	15.89	16.09	15.89	16.00
1799	NYSE	BGX	Thu, Mar 22, 2018	15.95	15.99	15.89	15.89
1798	NYSE	BGX	Wed, Mar 21, 2018	16.02	16.05	15.94	15.96
1797	NYSE	BGX	Tue, Mar 20, 2018	16.05	16.11	16.02	15.98
1796	NYSE	BGX	Mon, Mar 19, 2018	16.08	16.09	15.95	16.05
1795	NYSE	BGX	Fri, Mar 16, 2018	16.15	16.15	16.04	16.09
1794	NYSE	BGX	Thu, Mar 15, 2018	16.21	16.21	16.06	16.08
1793	NYSE	BGX	Wed, Mar 14, 2018	16.11	16.19	16.05	16.19
1792	NYSE	BGX	Tue, Mar 13, 2018	16.15	16.19	16.05	16.05
1791	NYSE	BGX	Mon, Mar 12, 2018	16.19	16.26	16.11	16.14
1790	NYSE	BGX	Fri, Mar 9, 2018	16.22	16.26	16.17	16.24
1789	NYSE	BGX	Thu, Mar 8, 2018	16.14	16.18	16.11	16.15
1788	NYSE	BGX	Wed, Mar 7, 2018	16.08	16.15	16.07	16.09
1787	NYSE	BGX	Tue, Mar 6, 2018	16.02	16.12	16.01	16.10
1786	NYSE	BGX	Mon, Mar 5, 2018	15.99	16.03	15.98	16.01
1785	NYSE	BGX	Fri, Mar 2, 2018	15.96	16.07	15.96	16.07
1784	NYSE	BGX	Thu, Mar 1, 2018	16.03	16.03	15.95	15.99
1783	NYSE	BGX	Wed, Feb 28, 2018	15.99	16.02	15.93	16.01
1782	NYSE	BGX	Tue, Feb 27, 2018	16.00	16.01	15.87	16.00
1781	NYSE	BGX	Mon, Feb 26, 2018	16.00	16.01	15.93	15.96
1780	NYSE	BGX	Fri, Feb 23, 2018	15.99	16.04	15.96	16.00
1779	NYSE	BGX	Thu, Feb 22, 2018	15.92	15.95	15.82	15.92
1778	NYSE	BGX	Wed, Feb 21, 2018	15.85	15.89	15.80	15.88
1777	NYSE	BGX	Tue, Feb 20, 2018	15.94	15.95	15.84	15.86
1776	NYSE	BGX	Fri, Feb 16, 2018	15.96	16.04	15.95	16.03
1775	NYSE	BGX	Thu, Feb 15, 2018	15.95	15.97	15.90	15.95
1774	NYSE	BGX	Wed, Feb 14, 2018	16.05	16.05	15.88	15.91
1773	NYSE	BGX	Tue, Feb 13, 2018	15.99	16.08	15.99	16.06
1772	NYSE	BGX	Mon, Feb 12, 2018	15.97	16.06	15.88	15.99
1771	NYSE	BGX	Fri, Feb 9, 2018	16.05	16.05	15.80	15.92
1770	NYSE	BGX	Thu, Feb 8, 2018	16.15	16.15	15.93	15.97
1769	NYSE	BGX	Wed, Feb 7, 2018	16.03	16.13	15.98	16.07
1768	NYSE	BGX	Tue, Feb 6, 2018	15.89	16.00	15.79	15.96
1767	NYSE	BGX	Mon, Feb 5, 2018	16.07	16.19	15.89	15.92
1766	NYSE	BGX	Fri, Feb 2, 2018	16.09	16.14	16.04	16.09
1765	NYSE	BGX	Thu, Feb 1, 2018	16.04	16.17	16.04	16.16
1764	NYSE	BGX	Wed, Jan 31, 2018	16.07	16.15	15.97	15.99
1763	NYSE	BGX	Tue, Jan 30, 2018	16.03	16.11	15.97	16.09
1762	NYSE	BGX	Mon, Jan 29, 2018	16.19	16.22	16.04	16.04
1761	NYSE	BGX	Fri, Jan 26, 2018	16.16	16.23	16.13	16.20
1760	NYSE	BGX	Thu, Jan 25, 2018	16.10	16.14	16.08	16.09
1759	NYSE	BGX	Wed, Jan 24, 2018	16.23	16.27	16.04	16.06
1758	NYSE	BGX	Tue, Jan 23, 2018	16.18	16.21	16.12	16.19
1757	NYSE	BGX	Mon, Jan 22, 2018	16.06	16.14	16.06	16.13
1756	NYSE	BGX	Fri, Jan 19, 2018	16.03	16.03	15.96	16.02
1755	NYSE	BGX	Thu, Jan 18, 2018	16.11	16.12	15.96	16.06
1754	NYSE	BGX	Wed, Jan 17, 2018	16.08	16.12	15.99	16.10
1753	NYSE	BGX	Tue, Jan 16, 2018	16.08	16.08	15.92	16.08
1752	NYSE	BGX	Fri, Jan 12, 2018	15.96	16.04	15.89	16.04
1751	NYSE	BGX	Thu, Jan 11, 2018	15.78	15.94	15.78	15.90
1750	NYSE	BGX	Wed, Jan 10, 2018	15.79	15.83	15.74	15.83
1749	NYSE	BGX	Tue, Jan 9, 2018	15.92	15.95	15.78	15.80
1748	NYSE	BGX	Mon, Jan 8, 2018	15.97	16.00	15.85	15.87
1747	NYSE	BGX	Fri, Jan 5, 2018	15.96	16.00	15.90	15.92
1746	NYSE	BGX	Thu, Jan 4, 2018	16.01	16.01	15.84	15.84
1745	NYSE	BGX	Wed, Jan 3, 2018	16.04	16.07	15.91	15.93
1744	NYSE	BGX	Tue, Jan 2, 2018	15.97	15.99	15.90	15.97
1743	NYSE	BGX	Fri, Dec 29, 2017	15.91	15.96	15.86	15.92
1742	NYSE	BGX	Thu, Dec 28, 2017	15.88	15.96	15.84	15.96
1741	NYSE	BGX	Wed, Dec 27, 2017	15.93	16.00	15.91	15.88
1740	NYSE	BGX	Tue, Dec 26, 2017	15.90	15.97	15.82	15.97
1739	NYSE	BGX	Fri, Dec 22, 2017	15.84	15.92	15.84	15.86
1738	NYSE	BGX	Thu, Dec 21, 2017	15.81	15.87	15.77	15.77
1737	NYSE	BGX	Wed, Dec 20, 2017	15.75	15.81	15.65	15.78
1736	NYSE	BGX	Tue, Dec 19, 2017	15.81	15.88	15.78	15.78
1735	NYSE	BGX	Mon, Dec 18, 2017	15.82	15.85	15.77	15.79
1734	NYSE	BGX	Fri, Dec 15, 2017	15.82	15.84	15.79	15.80
1733	NYSE	BGX	Thu, Dec 14, 2017	15.82	15.86	15.80	15.83
1732	NYSE	BGX	Wed, Dec 13, 2017	15.95	15.97	15.80	15.84
1731	NYSE	BGX	Tue, Dec 12, 2017	16.07	16.07	15.87	15.93
1730	NYSE	BGX	Mon, Dec 11, 2017	16.12	16.12	16.00	16.04
1729	NYSE	BGX	Fri, Dec 8, 2017	16.16	16.16	16.01	16.12
1728	NYSE	BGX	Thu, Dec 7, 2017	16.03	16.18	15.93	16.11
1727	NYSE	BGX	Wed, Dec 6, 2017	16.01	16.01	15.96	16.01
1726	NYSE	BGX	Tue, Dec 5, 2017	15.95	16.01	15.90	16.01
1725	NYSE	BGX	Mon, Dec 4, 2017	15.92	15.98	15.86	15.96
1724	NYSE	BGX	Fri, Dec 1, 2017	15.88	15.92	15.80	15.86
1723	NYSE	BGX	Thu, Nov 30, 2017	15.92	15.92	15.75	15.88
1722	NYSE	BGX	Wed, Nov 29, 2017	15.84	15.88	15.78	15.85
1721	NYSE	BGX	Tue, Nov 28, 2017	15.78	15.88	15.75	15.85
1720	NYSE	BGX	Mon, Nov 27, 2017	15.97	15.97	15.75	15.80
1719	NYSE	BGX	Fri, Nov 24, 2017	15.87	16.00	15.87	15.95
1718	NYSE	BGX	Wed, Nov 22, 2017	15.75	15.80	15.73	15.79
1717	NYSE	BGX	Tue, Nov 21, 2017	15.74	15.80	15.66	15.75
1716	NYSE	BGX	Mon, Nov 20, 2017	15.85	15.85	15.78	15.75
1715	NYSE	BGX	Fri, Nov 17, 2017	15.74	15.82	15.72	15.82
1714	NYSE	BGX	Thu, Nov 16, 2017	15.70	15.77	15.70	15.76
1713	NYSE	BGX	Wed, Nov 15, 2017	15.72	15.72	15.61	15.66
1712	NYSE	BGX	Tue, Nov 14, 2017	15.66	15.77	15.61	15.77
1711	NYSE	BGX	Mon, Nov 13, 2017	15.83	15.85	15.60	15.66
1710	NYSE	BGX	Fri, Nov 10, 2017	15.93	15.93	15.70	15.83
1709	NYSE	BGX	Thu, Nov 9, 2017	15.94	15.95	15.85	15.93
1708	NYSE	BGX	Wed, Nov 8, 2017	16.06	16.09	15.92	15.96
1707	NYSE	BGX	Tue, Nov 7, 2017	16.00	16.07	15.95	16.00
1706	NYSE	BGX	Mon, Nov 6, 2017	16.03	16.09	15.89	16.00
1705	NYSE	BGX	Fri, Nov 3, 2017	16.10	16.13	15.96	16.04
1704	NYSE	BGX	Thu, Nov 2, 2017	16.23	16.25	16.05	16.09
1703	NYSE	BGX	Wed, Nov 1, 2017	16.29	16.31	16.14	16.24
1702	NYSE	BGX	Tue, Oct 31, 2017	16.21	16.26	16.14	16.21
1701	NYSE	BGX	Mon, Oct 30, 2017	16.22	16.25	16.13	16.17
1700	NYSE	BGX	Fri, Oct 27, 2017	16.20	16.21	16.15	16.20
1699	NYSE	BGX	Thu, Oct 26, 2017	16.26	16.26	16.03	16.16
1698	NYSE	BGX	Wed, Oct 25, 2017	16.37	16.39	16.17	16.23
1697	NYSE	BGX	Tue, Oct 24, 2017	16.44	16.44	16.34	16.37
1696	NYSE	BGX	Mon, Oct 23, 2017	16.33	16.48	16.33	16.41
1695	NYSE	BGX	Fri, Oct 20, 2017	16.35	16.43	16.28	16.41
1694	NYSE	BGX	Thu, Oct 19, 2017	16.36	16.36	16.23	16.35
1693	NYSE	BGX	Wed, Oct 18, 2017	16.42	16.42	16.29	16.37
1692	NYSE	BGX	Tue, Oct 17, 2017	16.42	16.43	16.35	16.40
1691	NYSE	BGX	Mon, Oct 16, 2017	16.43	16.43	16.36	16.42
1690	NYSE	BGX	Fri, Oct 13, 2017	16.42	16.47	16.36	16.44
1689	NYSE	BGX	Thu, Oct 12, 2017	16.39	16.40	16.36	16.40
1688	NYSE	BGX	Wed, Oct 11, 2017	16.37	16.41	16.33	16.39
1687	NYSE	BGX	Tue, Oct 10, 2017	16.42	16.42	16.33	16.35
1686	NYSE	BGX	Mon, Oct 9, 2017	16.23	16.41	16.23	16.40
1685	NYSE	BGX	Fri, Oct 6, 2017	16.26	16.26	16.16	16.23
1684	NYSE	BGX	Thu, Oct 5, 2017	16.20	16.30	16.17	16.25
1683	NYSE	BGX	Wed, Oct 4, 2017	16.23	16.24	16.15	16.19
1682	NYSE	BGX	Tue, Oct 3, 2017	16.16	16.22	16.12	16.22
1681	NYSE	BGX	Mon, Oct 2, 2017	16.19	16.19	16.11	16.15
1680	NYSE	BGX	Fri, Sep 29, 2017	16.09	16.10	16.04	16.08
1679	NYSE	BGX	Thu, Sep 28, 2017	16.01	16.01	15.94	16.00
1678	NYSE	BGX	Wed, Sep 27, 2017	16.03	16.07	15.91	15.98
1677	NYSE	BGX	Tue, Sep 26, 2017	15.99	16.00	15.93	16.00
1676	NYSE	BGX	Mon, Sep 25, 2017	16.01	16.01	15.90	15.92
1675	NYSE	BGX	Fri, Sep 22, 2017	15.96	16.04	15.91	15.99
1674	NYSE	BGX	Thu, Sep 21, 2017	15.87	15.87	15.80	15.86
1673	NYSE	BGX	Wed, Sep 20, 2017	16.08	16.08	15.90	15.82
1672	NYSE	BGX	Tue, Sep 19, 2017	16.03	16.03	15.93	16.03
1671	NYSE	BGX	Mon, Sep 18, 2017	16.08	16.08	15.93	15.96
1670	NYSE	BGX	Fri, Sep 15, 2017	15.87	16.06	15.84	16.06
1669	NYSE	BGX	Thu, Sep 14, 2017	15.89	15.92	15.80	15.83
1668	NYSE	BGX	Wed, Sep 13, 2017	15.85	15.93	15.85	15.86
1667	NYSE	BGX	Tue, Sep 12, 2017	15.93	15.94	15.83	15.86
1666	NYSE	BGX	Mon, Sep 11, 2017	15.83	15.89	15.81	15.84
1665	NYSE	BGX	Fri, Sep 8, 2017	15.87	15.87	15.76	15.79
1664	NYSE	BGX	Thu, Sep 7, 2017	15.90	15.92	15.84	15.84
1663	NYSE	BGX	Wed, Sep 6, 2017	15.88	15.90	15.86	15.88
1662	NYSE	BGX	Tue, Sep 5, 2017	15.97	15.97	15.81	15.87
1661	NYSE	BGX	Fri, Sep 1, 2017	15.96	15.98	15.90	15.97
1660	NYSE	BGX	Thu, Aug 31, 2017	15.89	15.94	15.87	15.88
1659	NYSE	BGX	Wed, Aug 30, 2017	15.93	15.96	15.83	15.93
1658	NYSE	BGX	Tue, Aug 29, 2017	15.92	15.97	15.88	15.92
1657	NYSE	BGX	Mon, Aug 28, 2017	15.89	15.96	15.86	15.96
1656	NYSE	BGX	Fri, Aug 25, 2017	15.95	15.95	15.83	15.90
1655	NYSE	BGX	Thu, Aug 24, 2017	15.92	15.93	15.86	15.91
1654	NYSE	BGX	Wed, Aug 23, 2017	15.84	15.93	15.80	15.89
1653	NYSE	BGX	Tue, Aug 22, 2017	15.89	15.92	15.81	15.85
1652	NYSE	BGX	Mon, Aug 21, 2017	16.01	16.01	15.86	15.82
1651	NYSE	BGX	Fri, Aug 18, 2017	15.99	16.00	15.95	16.00
1650	NYSE	BGX	Thu, Aug 17, 2017	16.06	16.06	15.93	15.99
1649	NYSE	BGX	Wed, Aug 16, 2017	16.06	16.10	16.03	16.07
1648	NYSE	BGX	Tue, Aug 15, 2017	16.05	16.07	15.88	16.01
1647	NYSE	BGX	Mon, Aug 14, 2017	16.08	16.15	15.97	16.04
1646	NYSE	BGX	Fri, Aug 11, 2017	15.46	16.12	15.45	16.03
1645	NYSE	BGX	Thu, Aug 10, 2017	16.26	16.28	16.03	16.10
1644	NYSE	BGX	Wed, Aug 9, 2017	16.30	16.35	16.16	16.31
1643	NYSE	BGX	Tue, Aug 8, 2017	16.35	16.36	16.27	16.35
1642	NYSE	BGX	Mon, Aug 7, 2017	16.35	16.35	16.26	16.35
1641	NYSE	BGX	Fri, Aug 4, 2017	16.27	16.32	16.22	16.32
1640	NYSE	BGX	Thu, Aug 3, 2017	16.34	16.35	16.19	16.25
1639	NYSE	BGX	Wed, Aug 2, 2017	16.34	16.38	16.24	16.31
1638	NYSE	BGX	Tue, Aug 1, 2017	16.28	16.30	16.24	16.30
1637	NYSE	BGX	Mon, Jul 31, 2017	16.09	16.20	16.03	16.20
1636	NYSE	BGX	Fri, Jul 28, 2017	16.05	16.12	16.02	16.04
1635	NYSE	BGX	Thu, Jul 27, 2017	16.29	16.29	16.09	16.12
1634	NYSE	BGX	Wed, Jul 26, 2017	16.28	16.29	16.23	16.26
1633	NYSE	BGX	Tue, Jul 25, 2017	16.24	16.28	16.18	16.25
1632	NYSE	BGX	Mon, Jul 24, 2017	16.21	16.21	16.14	16.18
1631	NYSE	BGX	Fri, Jul 21, 2017	16.08	16.20	16.05	16.19
1630	NYSE	BGX	Thu, Jul 20, 2017	16.06	16.08	15.99	16.05
1629	NYSE	BGX	Wed, Jul 19, 2017	16.13	16.18	16.07	16.06
1628	NYSE	BGX	Tue, Jul 18, 2017	16.05	16.14	16.04	16.14
1627	NYSE	BGX	Mon, Jul 17, 2017	16.18	16.23	16.02	16.02
1626	NYSE	BGX	Fri, Jul 14, 2017	16.25	16.27	16.15	16.18
1625	NYSE	BGX	Thu, Jul 13, 2017	16.23	16.25	16.17	16.24
1624	NYSE	BGX	Wed, Jul 12, 2017	16.17	16.24	16.17	16.21
1623	NYSE	BGX	Tue, Jul 11, 2017	16.17	16.18	16.08	16.14
1622	NYSE	BGX	Mon, Jul 10, 2017	16.25	16.29	16.15	16.20
1621	NYSE	BGX	Fri, Jul 7, 2017	16.07	16.25	16.01	16.25
1620	NYSE	BGX	Thu, Jul 6, 2017	16.04	16.09	16.01	16.01
1619	NYSE	BGX	Wed, Jul 5, 2017	16.10	16.16	16.01	16.09
1618	NYSE	BGX	Mon, Jul 3, 2017	16.15	16.17	16.05	16.10
1617	NYSE	BGX	Fri, Jun 30, 2017	16.01	16.14	15.94	16.14
1616	NYSE	BGX	Thu, Jun 29, 2017	16.04	16.04	15.86	15.87
1615	NYSE	BGX	Wed, Jun 28, 2017	16.04	16.05	15.95	16.02
1614	NYSE	BGX	Tue, Jun 27, 2017	15.98	15.98	15.89	15.94
1613	NYSE	BGX	Mon, Jun 26, 2017	16.03	16.03	15.82	15.92
1612	NYSE	BGX	Fri, Jun 23, 2017	16.02	16.09	15.95	16.03
1611	NYSE	BGX	Thu, Jun 22, 2017	15.97	16.09	15.96	16.09
1610	NYSE	BGX	Wed, Jun 21, 2017	16.08	16.16	15.95	15.96
1609	NYSE	BGX	Tue, Jun 20, 2017	16.29	16.32	16.15	16.09
1608	NYSE	BGX	Mon, Jun 19, 2017	16.35	16.35	16.26	16.30
1607	NYSE	BGX	Fri, Jun 16, 2017	16.35	16.35	16.24	16.33
1606	NYSE	BGX	Thu, Jun 15, 2017	16.39	16.42	16.33	16.34
1605	NYSE	BGX	Wed, Jun 14, 2017	16.50	16.50	16.36	16.42
1604	NYSE	BGX	Tue, Jun 13, 2017	16.43	16.48	16.39	16.48
1603	NYSE	BGX	Mon, Jun 12, 2017	16.43	16.44	16.35	16.40
1602	NYSE	BGX	Fri, Jun 9, 2017	16.40	16.44	16.30	16.44
1601	NYSE	BGX	Thu, Jun 8, 2017	16.41	16.44	16.28	16.28
1600	NYSE	BGX	Wed, Jun 7, 2017	16.47	16.48	16.41	16.43
1599	NYSE	BGX	Tue, Jun 6, 2017	16.48	16.48	16.37	16.44
1598	NYSE	BGX	Mon, Jun 5, 2017	16.48	16.51	16.38	16.49
1597	NYSE	BGX	Fri, Jun 2, 2017	16.39	16.48	16.36	16.48
1596	NYSE	BGX	Thu, Jun 1, 2017	16.49	16.50	16.36	16.39
1595	NYSE	BGX	Wed, May 31, 2017	16.50	16.52	16.42	16.46
1594	NYSE	BGX	Tue, May 30, 2017	16.50	16.50	16.43	16.48
1593	NYSE	BGX	Fri, May 26, 2017	16.45	16.54	16.39	16.50
1592	NYSE	BGX	Thu, May 25, 2017	16.59	16.60	16.41	16.44
1591	NYSE	BGX	Wed, May 24, 2017	16.60	16.63	16.54	16.57
1590	NYSE	BGX	Tue, May 23, 2017	16.55	16.58	16.48	16.56
1589	NYSE	BGX	Mon, May 22, 2017	16.70	16.70	16.30	16.45
1588	NYSE	BGX	Fri, May 19, 2017	16.59	16.63	16.40	16.54
1587	NYSE	BGX	Thu, May 18, 2017	16.60	16.64	16.55	16.52
1586	NYSE	BGX	Wed, May 17, 2017	16.63	16.67	16.54	16.57
1585	NYSE	BGX	Tue, May 16, 2017	16.67	16.67	16.58	16.63
1584	NYSE	BGX	Mon, May 15, 2017	16.60	16.69	16.57	16.64
1583	NYSE	BGX	Fri, May 12, 2017	16.47	16.60	16.47	16.60
1582	NYSE	BGX	Thu, May 11, 2017	16.47	16.53	16.45	16.47
1581	NYSE	BGX	Wed, May 10, 2017	16.49	16.55	16.43	16.46
1580	NYSE	BGX	Tue, May 9, 2017	16.44	16.51	16.40	16.49
1579	NYSE	BGX	Mon, May 8, 2017	16.56	16.58	16.36	16.44
1578	NYSE	BGX	Fri, May 5, 2017	16.46	16.50	16.42	16.50
1577	NYSE	BGX	Thu, May 4, 2017	16.49	16.64	16.32	16.39
1576	NYSE	BGX	Wed, May 3, 2017	16.53	16.56	16.46	16.48
1575	NYSE	BGX	Tue, May 2, 2017	16.56	16.59	16.49	16.51
1574	NYSE	BGX	Mon, May 1, 2017	16.57	16.63	16.48	16.52
1573	NYSE	BGX	Fri, Apr 28, 2017	16.47	16.51	16.40	16.49
1572	NYSE	BGX	Thu, Apr 27, 2017	16.43	16.46	16.37	16.40
1571	NYSE	BGX	Wed, Apr 26, 2017	16.42	16.49	16.37	16.39
1570	NYSE	BGX	Tue, Apr 25, 2017	16.41	16.43	16.32	16.35
1569	NYSE	BGX	Mon, Apr 24, 2017	16.48	16.48	16.30	16.35
1568	NYSE	BGX	Fri, Apr 21, 2017	16.33	16.33	16.26	16.30
1567	NYSE	BGX	Thu, Apr 20, 2017	16.33	16.34	16.18	16.28
1566	NYSE	BGX	Wed, Apr 19, 2017	16.30	16.38	16.25	16.31
1565	NYSE	BGX	Tue, Apr 18, 2017	16.33	16.36	16.24	16.23
1564	NYSE	BGX	Mon, Apr 17, 2017	16.27	16.28	16.20	16.28
1563	NYSE	BGX	Thu, Apr 13, 2017	16.18	16.29	16.18	16.20
1562	NYSE	BGX	Wed, Apr 12, 2017	16.41	16.41	16.16	16.25
1561	NYSE	BGX	Tue, Apr 11, 2017	16.24	16.40	16.23	16.34
1560	NYSE	BGX	Mon, Apr 10, 2017	16.20	16.25	16.18	16.24
1559	NYSE	BGX	Fri, Apr 7, 2017	16.10	16.17	16.01	16.17
1558	NYSE	BGX	Thu, Apr 6, 2017	16.11	16.14	16.02	16.09
1557	NYSE	BGX	Wed, Apr 5, 2017	16.14	16.15	16.02	16.03
1556	NYSE	BGX	Tue, Apr 4, 2017	16.11	16.11	16.00	16.06
1555	NYSE	BGX	Mon, Apr 3, 2017	16.19	16.19	16.03	16.06
1554	NYSE	BGX	Fri, Mar 31, 2017	16.16	16.20	16.07	16.08
1553	NYSE	BGX	Thu, Mar 30, 2017	16.34	16.34	16.06	16.12
1552	NYSE	BGX	Wed, Mar 29, 2017	16.38	16.38	16.30	16.32
1551	NYSE	BGX	Tue, Mar 28, 2017	16.25	16.33	16.20	16.24
1550	NYSE	BGX	Mon, Mar 27, 2017	16.27	16.30	16.16	16.16
1549	NYSE	BGX	Fri, Mar 24, 2017	16.36	16.39	16.24	16.31
1548	NYSE	BGX	Thu, Mar 23, 2017	16.32	16.50	16.21	16.22
1547	NYSE	BGX	Wed, Mar 22, 2017	16.06	16.30	16.06	16.25
1546	NYSE	BGX	Tue, Mar 21, 2017	16.50	16.50	16.21	16.14
1545	NYSE	BGX	Mon, Mar 20, 2017	16.50	16.50	16.40	16.42
1544	NYSE	BGX	Fri, Mar 17, 2017	16.43	16.43	16.33	16.43
1543	NYSE	BGX	Thu, Mar 16, 2017	16.42	16.42	16.31	16.37
1542	NYSE	BGX	Wed, Mar 15, 2017	16.26	16.39	16.17	16.36
1541	NYSE	BGX	Tue, Mar 14, 2017	16.21	16.29	16.10	16.21
1540	NYSE	BGX	Mon, Mar 13, 2017	16.20	16.29	16.16	16.23
1539	NYSE	BGX	Fri, Mar 10, 2017	16.13	16.15	15.94	16.08
1538	NYSE	BGX	Thu, Mar 9, 2017	16.30	16.30	16.01	16.05
1537	NYSE	BGX	Wed, Mar 8, 2017	16.42	16.44	16.24	16.28
1536	NYSE	BGX	Tue, Mar 7, 2017	16.37	16.42	16.29	16.36
1535	NYSE	BGX	Mon, Mar 6, 2017	16.45	16.46	16.37	16.37
1534	NYSE	BGX	Fri, Mar 3, 2017	16.45	16.46	16.38	16.44
1533	NYSE	BGX	Thu, Mar 2, 2017	16.38	16.44	16.36	16.37
1532	NYSE	BGX	Wed, Mar 1, 2017	16.48	16.48	16.35	16.36
1531	NYSE	BGX	Tue, Feb 28, 2017	16.37	16.42	16.35	16.42
1530	NYSE	BGX	Mon, Feb 27, 2017	16.42	16.42	16.36	16.37
1529	NYSE	BGX	Fri, Feb 24, 2017	16.40	16.45	16.34	16.37
1528	NYSE	BGX	Thu, Feb 23, 2017	16.37	16.41	16.30	16.41
1527	NYSE	BGX	Wed, Feb 22, 2017	16.26	16.30	16.22	16.28
1526	NYSE	BGX	Tue, Feb 21, 2017	16.23	16.28	16.15	16.24
1525	NYSE	BGX	Fri, Feb 17, 2017	16.25	16.25	16.11	16.17
1524	NYSE	BGX	Thu, Feb 16, 2017	16.38	16.38	16.17	16.22
1523	NYSE	BGX	Wed, Feb 15, 2017	16.40	16.42	16.33	16.29
1522	NYSE	BGX	Tue, Feb 14, 2017	16.45	16.45	16.33	16.40
1521	NYSE	BGX	Mon, Feb 13, 2017	16.52	16.52	16.31	16.42
1520	NYSE	BGX	Fri, Feb 10, 2017	16.38	16.45	16.34	16.41
1519	NYSE	BGX	Thu, Feb 9, 2017	16.21	16.30	16.18	16.26
1518	NYSE	BGX	Wed, Feb 8, 2017	16.13	16.19	16.09	16.19
1517	NYSE	BGX	Tue, Feb 7, 2017	16.11	16.16	16.06	16.14
1516	NYSE	BGX	Mon, Feb 6, 2017	16.17	16.17	16.04	16.09
1515	NYSE	BGX	Fri, Feb 3, 2017	16.20	16.21	16.10	16.12
1514	NYSE	BGX	Thu, Feb 2, 2017	16.18	16.18	16.11	16.14
1513	NYSE	BGX	Wed, Feb 1, 2017	16.14	16.15	16.12	16.13
1512	NYSE	BGX	Tue, Jan 31, 2017	16.09	16.12	16.04	16.10
1511	NYSE	BGX	Mon, Jan 30, 2017	16.04	16.09	16.00	16.05
1510	NYSE	BGX	Fri, Jan 27, 2017	16.11	16.11	16.01	16.02
1509	NYSE	BGX	Thu, Jan 26, 2017	16.04	16.07	16.00	16.03
1508	NYSE	BGX	Wed, Jan 25, 2017	16.07	16.14	15.97	15.99
1507	NYSE	BGX	Tue, Jan 24, 2017	16.08	16.08	15.96	16.03
1506	NYSE	BGX	Mon, Jan 23, 2017	16.07	16.08	15.95	16.00
1505	NYSE	BGX	Fri, Jan 20, 2017	16.11	16.11	15.91	15.96
1504	NYSE	BGX	Thu, Jan 19, 2017	16.08	16.12	15.97	16.03
1503	NYSE	BGX	Wed, Jan 18, 2017	16.05	16.10	15.99	16.04
1502	NYSE	BGX	Tue, Jan 17, 2017	16.00	16.07	15.92	16.00
1501	NYSE	BGX	Fri, Jan 13, 2017	15.85	15.97	15.84	15.97
1500	NYSE	BGX	Thu, Jan 12, 2017	15.93	16.07	15.84	15.87
1499	NYSE	BGX	Wed, Jan 11, 2017	15.98	15.99	15.88	15.88
1498	NYSE	BGX	Tue, Jan 10, 2017	15.83	15.87	15.78	15.85
1497	NYSE	BGX	Mon, Jan 9, 2017	15.85	15.85	15.73	15.74
1496	NYSE	BGX	Fri, Jan 6, 2017	15.78	15.83	15.71	15.73
1495	NYSE	BGX	Thu, Jan 5, 2017	15.79	15.81	15.66	15.69
1494	NYSE	BGX	Wed, Jan 4, 2017	16.01	16.01	15.76	15.79
1493	NYSE	BGX	Tue, Jan 3, 2017	15.94	16.02	15.86	15.86
1492	NYSE	BGX	Fri, Dec 30, 2016	16.13	16.13	15.89	15.92
1491	NYSE	BGX	Thu, Dec 29, 2016	15.96	16.13	15.79	16.02
1490	NYSE	BGX	Wed, Dec 28, 2016	15.85	15.95	15.70	15.81
1489	NYSE	BGX	Tue, Dec 27, 2016	16.00	16.14	16.00	15.72
1488	NYSE	BGX	Fri, Dec 23, 2016	15.99	15.99	15.93	15.94
1487	NYSE	BGX	Thu, Dec 22, 2016	15.86	15.95	15.83	15.95
1486	NYSE	BGX	Wed, Dec 21, 2016	15.86	15.86	15.70	15.79
1485	NYSE	BGX	Tue, Dec 20, 2016	15.74	15.86	15.73	15.78
1484	NYSE	BGX	Mon, Dec 19, 2016	15.80	15.84	15.74	15.65
1483	NYSE	BGX	Fri, Dec 16, 2016	15.76	15.79	15.65	15.77
1482	NYSE	BGX	Thu, Dec 15, 2016	15.59	15.64	15.55	15.62
1481	NYSE	BGX	Wed, Dec 14, 2016	15.58	15.75	15.55	15.55
1480	NYSE	BGX	Tue, Dec 13, 2016	15.67	15.77	15.61	15.62
1479	NYSE	BGX	Mon, Dec 12, 2016	15.67	15.77	15.65	15.70
1478	NYSE	BGX	Fri, Dec 9, 2016	15.57	15.65	15.55	15.60
1477	NYSE	BGX	Thu, Dec 8, 2016	15.55	15.60	15.50	15.54
1476	NYSE	BGX	Wed, Dec 7, 2016	15.44	15.53	15.44	15.52
1475	NYSE	BGX	Tue, Dec 6, 2016	15.48	15.48	15.37	15.41
1474	NYSE	BGX	Mon, Dec 5, 2016	15.48	15.48	15.36	15.37
1473	NYSE	BGX	Fri, Dec 2, 2016	15.40	15.43	15.30	15.36
1472	NYSE	BGX	Thu, Dec 1, 2016	15.35	15.38	15.31	15.32
1471	NYSE	BGX	Wed, Nov 30, 2016	15.44	15.44	15.22	15.30
1470	NYSE	BGX	Tue, Nov 29, 2016	15.55	15.57	15.31	15.32
1469	NYSE	BGX	Mon, Nov 28, 2016	15.65	15.68	15.48	15.50
1468	NYSE	BGX	Fri, Nov 25, 2016	15.40	15.56	15.40	15.53
1467	NYSE	BGX	Wed, Nov 23, 2016	15.29	15.40	15.22	15.31
1466	NYSE	BGX	Tue, Nov 22, 2016	15.27	15.27	15.19	15.24
1465	NYSE	BGX	Mon, Nov 21, 2016	15.22	15.24	15.15	15.16
1464	NYSE	BGX	Fri, Nov 18, 2016	15.14	15.22	15.08	15.10
1463	NYSE	BGX	Thu, Nov 17, 2016	15.19	15.19	15.12	15.02
1462	NYSE	BGX	Wed, Nov 16, 2016	15.18	15.21	15.06	15.12
1461	NYSE	BGX	Tue, Nov 15, 2016	15.00	15.19	15.00	15.14
1460	NYSE	BGX	Mon, Nov 14, 2016	15.15	15.19	14.96	14.97
1459	NYSE	BGX	Fri, Nov 11, 2016	14.66	15.13	14.66	15.09
1458	NYSE	BGX	Thu, Nov 10, 2016	15.08	15.10	14.85	14.89
1457	NYSE	BGX	Wed, Nov 9, 2016	15.12	15.13	14.86	15.07
1456	NYSE	BGX	Tue, Nov 8, 2016	15.14	15.18	15.07	15.18
1455	NYSE	BGX	Mon, Nov 7, 2016	15.18	15.19	15.09	15.09
1454	NYSE	BGX	Fri, Nov 4, 2016	15.12	15.12	15.01	15.06
1453	NYSE	BGX	Thu, Nov 3, 2016	15.12	15.16	15.01	15.02
1452	NYSE	BGX	Wed, Nov 2, 2016	15.33	15.33	15.01	15.06
1451	NYSE	BGX	Tue, Nov 1, 2016	15.50	15.51	15.26	15.28
1450	NYSE	BGX	Mon, Oct 31, 2016	15.53	15.53	15.36	15.40
1449	NYSE	BGX	Fri, Oct 28, 2016	15.49	15.49	15.36	15.47
1448	NYSE	BGX	Thu, Oct 27, 2016	15.66	15.66	15.37	15.37
1447	NYSE	BGX	Wed, Oct 26, 2016	15.57	15.57	15.50	15.53
1446	NYSE	BGX	Tue, Oct 25, 2016	15.39	15.69	15.32	15.50
1445	NYSE	BGX	Mon, Oct 24, 2016	15.34	15.40	15.34	15.37
1444	NYSE	BGX	Fri, Oct 21, 2016	15.20	15.32	15.15	15.26
1443	NYSE	BGX	Thu, Oct 20, 2016	15.21	15.32	15.10	15.21
1442	NYSE	BGX	Wed, Oct 19, 2016	15.36	15.40	15.34	15.28
1441	NYSE	BGX	Tue, Oct 18, 2016	15.30	15.38	15.25	15.32
1440	NYSE	BGX	Mon, Oct 17, 2016	15.27	15.34	15.11	15.25
1439	NYSE	BGX	Fri, Oct 14, 2016	15.36	15.37	15.24	15.29
1438	NYSE	BGX	Thu, Oct 13, 2016	15.33	15.33	15.25	15.30
1437	NYSE	BGX	Wed, Oct 12, 2016	15.43	15.43	15.32	15.34
1436	NYSE	BGX	Tue, Oct 11, 2016	15.39	15.40	15.35	15.37
1435	NYSE	BGX	Mon, Oct 10, 2016	15.40	15.42	15.37	15.39
1434	NYSE	BGX	Fri, Oct 7, 2016	15.34	15.40	15.34	15.37
1433	NYSE	BGX	Thu, Oct 6, 2016	15.44	15.48	15.33	15.38
1432	NYSE	BGX	Wed, Oct 5, 2016	15.46	15.49	15.39	15.47
1431	NYSE	BGX	Tue, Oct 4, 2016	15.52	15.52	15.36	15.39
1430	NYSE	BGX	Mon, Oct 3, 2016	15.58	15.58	15.37	15.50
1429	NYSE	BGX	Fri, Sep 30, 2016	15.46	15.55	15.39	15.54
1428	NYSE	BGX	Thu, Sep 29, 2016	15.42	15.48	15.37	15.39
1427	NYSE	BGX	Wed, Sep 28, 2016	15.46	15.47	15.39	15.44
1426	NYSE	BGX	Tue, Sep 27, 2016	15.33	15.41	15.32	15.41
1425	NYSE	BGX	Mon, Sep 26, 2016	15.26	15.34	15.26	15.32
1424	NYSE	BGX	Fri, Sep 23, 2016	15.23	15.36	15.17	15.31
1423	NYSE	BGX	Thu, Sep 22, 2016	15.22	15.23	15.12	15.23
1422	NYSE	BGX	Wed, Sep 21, 2016	15.10	15.18	15.10	15.18
1421	NYSE	BGX	Tue, Sep 20, 2016	15.18	15.25	15.14	15.05
1420	NYSE	BGX	Mon, Sep 19, 2016	15.34	15.34	15.08	15.17
1419	NYSE	BGX	Fri, Sep 16, 2016	15.22	15.27	15.11	15.22
1418	NYSE	BGX	Thu, Sep 15, 2016	15.15	15.21	15.11	15.18
1417	NYSE	BGX	Wed, Sep 14, 2016	15.03	15.08	14.94	15.08
1416	NYSE	BGX	Tue, Sep 13, 2016	15.05	15.05	14.89	14.94
1415	NYSE	BGX	Mon, Sep 12, 2016	15.11	15.13	15.03	15.07
1414	NYSE	BGX	Fri, Sep 9, 2016	15.26	15.36	15.04	15.09
1413	NYSE	BGX	Thu, Sep 8, 2016	15.26	15.42	15.20	15.34
1412	NYSE	BGX	Wed, Sep 7, 2016	15.17	15.26	15.12	15.25
1411	NYSE	BGX	Tue, Sep 6, 2016	15.24	15.26	15.12	15.12
1410	NYSE	BGX	Fri, Sep 2, 2016	15.23	15.23	15.14	15.17
1409	NYSE	BGX	Thu, Sep 1, 2016	15.16	15.19	15.05	15.16
1408	NYSE	BGX	Wed, Aug 31, 2016	15.12	15.12	15.02	15.08
1407	NYSE	BGX	Tue, Aug 30, 2016	15.18	15.22	15.02	15.12
1406	NYSE	BGX	Mon, Aug 29, 2016	15.22	15.31	15.12	15.18
1405	NYSE	BGX	Fri, Aug 26, 2016	15.27	15.28	15.14	15.14
1404	NYSE	BGX	Thu, Aug 25, 2016	15.21	15.25	15.16	15.24
1403	NYSE	BGX	Wed, Aug 24, 2016	15.10	15.23	15.04	15.20
1402	NYSE	BGX	Tue, Aug 23, 2016	15.12	15.15	15.07	15.12
1401	NYSE	BGX	Mon, Aug 22, 2016	15.05	15.07	15.01	15.01
1400	NYSE	BGX	Fri, Aug 19, 2016	15.19	15.19	15.11	15.03
1399	NYSE	BGX	Thu, Aug 18, 2016	15.17	15.20	15.14	15.19
1398	NYSE	BGX	Wed, Aug 17, 2016	15.15	15.17	15.00	15.17
1397	NYSE	BGX	Tue, Aug 16, 2016	15.11	15.14	15.02	15.12
1396	NYSE	BGX	Mon, Aug 15, 2016	15.09	15.13	15.04	15.11
1395	NYSE	BGX	Fri, Aug 12, 2016	15.03	15.10	15.00	15.04
1394	NYSE	BGX	Thu, Aug 11, 2016	14.98	15.03	14.97	14.99
1393	NYSE	BGX	Wed, Aug 10, 2016	15.04	15.04	14.94	14.94
1392	NYSE	BGX	Tue, Aug 9, 2016	15.00	15.10	15.00	15.00
1391	NYSE	BGX	Mon, Aug 8, 2016	15.01	15.07	15.00	15.01
1390	NYSE	BGX	Fri, Aug 5, 2016	14.98	15.04	14.98	15.01
1389	NYSE	BGX	Thu, Aug 4, 2016	15.05	15.05	14.98	14.98
1388	NYSE	BGX	Wed, Aug 3, 2016	14.84	14.95	14.84	14.95
1387	NYSE	BGX	Tue, Aug 2, 2016	14.93	14.95	14.78	14.82
1386	NYSE	BGX	Mon, Aug 1, 2016	15.04	15.04	14.92	14.95
1385	NYSE	BGX	Fri, Jul 29, 2016	14.93	15.05	14.93	14.99
1384	NYSE	BGX	Thu, Jul 28, 2016	14.95	15.04	14.85	14.92
1383	NYSE	BGX	Wed, Jul 27, 2016	14.94	15.00	14.85	14.88
1382	NYSE	BGX	Tue, Jul 26, 2016	14.82	14.95	14.80	14.87
1381	NYSE	BGX	Mon, Jul 25, 2016	14.89	14.95	14.78	14.84
1380	NYSE	BGX	Fri, Jul 22, 2016	14.97	14.97	14.83	14.91
1379	NYSE	BGX	Thu, Jul 21, 2016	14.90	15.00	14.90	14.97
1378	NYSE	BGX	Wed, Jul 20, 2016	14.70	14.85	14.60	14.85
1377	NYSE	BGX	Tue, Jul 19, 2016	14.88	14.89	14.78	14.70
1376	NYSE	BGX	Mon, Jul 18, 2016	14.76	14.98	14.76	14.84
1375	NYSE	BGX	Fri, Jul 15, 2016	14.82	14.82	14.70	14.80
1374	NYSE	BGX	Thu, Jul 14, 2016	14.98	14.98	14.70	14.79
1373	NYSE	BGX	Wed, Jul 13, 2016	14.86	14.94	14.80	14.83
1372	NYSE	BGX	Tue, Jul 12, 2016	14.94	14.97	14.87	14.93
1371	NYSE	BGX	Mon, Jul 11, 2016	14.81	14.89	14.78	14.78
1370	NYSE	BGX	Fri, Jul 8, 2016	14.89	14.89	14.67	14.82
1369	NYSE	BGX	Thu, Jul 7, 2016	14.68	14.77	14.63	14.76
1368	NYSE	BGX	Wed, Jul 6, 2016	14.44	14.60	14.36	14.56
1367	NYSE	BGX	Tue, Jul 5, 2016	14.45	14.51	14.34	14.44
1366	NYSE	BGX	Fri, Jul 1, 2016	14.54	14.54	14.45	14.45
1365	NYSE	BGX	Thu, Jun 30, 2016	14.35	14.45	14.33	14.45
1364	NYSE	BGX	Wed, Jun 29, 2016	14.27	14.37	14.27	14.36
1363	NYSE	BGX	Tue, Jun 28, 2016	14.19	14.31	14.14	14.24
1362	NYSE	BGX	Mon, Jun 27, 2016	14.40	14.40	14.04	14.12
1361	NYSE	BGX	Fri, Jun 24, 2016	14.27	14.48	14.25	14.34
1360	NYSE	BGX	Thu, Jun 23, 2016	14.62	14.68	14.43	14.50
1359	NYSE	BGX	Wed, Jun 22, 2016	14.50	14.68	14.44	14.50
1358	NYSE	BGX	Tue, Jun 21, 2016	14.49	14.54	14.39	14.49
1357	NYSE	BGX	Mon, Jun 20, 2016	14.69	14.69	14.50	14.40
1356	NYSE	BGX	Fri, Jun 17, 2016	14.65	14.83	14.53	14.55
1355	NYSE	BGX	Thu, Jun 16, 2016	14.65	14.66	14.54	14.58
1354	NYSE	BGX	Wed, Jun 15, 2016	14.66	14.73	14.56	14.65
1353	NYSE	BGX	Tue, Jun 14, 2016	14.74	14.74	14.51	14.56
1352	NYSE	BGX	Mon, Jun 13, 2016	14.79	14.84	14.68	14.70
1351	NYSE	BGX	Fri, Jun 10, 2016	14.72	14.90	14.66	14.76
1350	NYSE	BGX	Thu, Jun 9, 2016	14.87	14.90	14.71	14.78
1349	NYSE	BGX	Wed, Jun 8, 2016	14.82	14.94	14.82	14.93
1348	NYSE	BGX	Tue, Jun 7, 2016	14.75	14.92	14.75	14.88
1347	NYSE	BGX	Mon, Jun 6, 2016	14.56	14.82	14.56	14.73
1346	NYSE	BGX	Fri, Jun 3, 2016	14.53	14.56	14.49	14.55
1345	NYSE	BGX	Thu, Jun 2, 2016	14.51	14.67	14.43	14.47
1344	NYSE	BGX	Wed, Jun 1, 2016	14.53	14.69	14.46	14.58
1343	NYSE	BGX	Tue, May 31, 2016	14.54	14.55	14.45	14.47
1342	NYSE	BGX	Fri, May 27, 2016	14.54	14.54	14.41	14.42
1341	NYSE	BGX	Thu, May 26, 2016	14.47	14.56	14.40	14.47
1340	NYSE	BGX	Wed, May 25, 2016	14.29	14.47	14.29	14.42
1339	NYSE	BGX	Tue, May 24, 2016	14.39	14.42	14.23	14.30
1338	NYSE	BGX	Mon, May 23, 2016	14.33	14.45	14.33	14.42
1337	NYSE	BGX	Fri, May 20, 2016	14.34	14.46	14.25	14.41
1336	NYSE	BGX	Thu, May 19, 2016	14.21	14.32	14.16	14.26
1335	NYSE	BGX	Wed, May 18, 2016	14.32	14.35	14.25	14.29
1334	NYSE	BGX	Tue, May 17, 2016	14.33	14.54	14.24	14.32
1333	NYSE	BGX	Mon, May 16, 2016	14.25	14.39	14.19	14.30
1332	NYSE	BGX	Fri, May 13, 2016	14.16	14.31	14.14	14.28
1331	NYSE	BGX	Thu, May 12, 2016	14.11	14.20	14.07	14.20
1330	NYSE	BGX	Wed, May 11, 2016	14.06	14.10	14.02	14.02
1329	NYSE	BGX	Tue, May 10, 2016	13.99	14.05	13.96	14.04
1328	NYSE	BGX	Mon, May 9, 2016	14.01	14.10	13.95	13.99
1327	NYSE	BGX	Fri, May 6, 2016	14.13	14.13	13.94	14.05
1326	NYSE	BGX	Thu, May 5, 2016	14.04	14.17	14.03	14.12
1325	NYSE	BGX	Wed, May 4, 2016	13.91	14.07	13.91	14.07
1324	NYSE	BGX	Tue, May 3, 2016	14.07	14.07	13.89	13.92
1323	NYSE	BGX	Mon, May 2, 2016	14.08	14.09	14.00	14.05
1322	NYSE	BGX	Fri, Apr 29, 2016	14.03	14.03	13.95	14.01
1321	NYSE	BGX	Thu, Apr 28, 2016	13.94	14.19	13.91	14.02
1320	NYSE	BGX	Wed, Apr 27, 2016	13.85	13.95	13.85	13.94
1319	NYSE	BGX	Tue, Apr 26, 2016	13.74	13.86	13.74	13.85
1318	NYSE	BGX	Mon, Apr 25, 2016	13.75	13.76	13.69	13.76
1317	NYSE	BGX	Fri, Apr 22, 2016	13.79	13.79	13.71	13.74
1316	NYSE	BGX	Thu, Apr 21, 2016	13.69	13.81	13.68	13.76
1315	NYSE	BGX	Wed, Apr 20, 2016	13.70	13.75	13.69	13.74
1314	NYSE	BGX	Tue, Apr 19, 2016	13.82	13.95	13.77	13.80
1313	NYSE	BGX	Mon, Apr 18, 2016	13.57	13.75	13.51	13.75
1312	NYSE	BGX	Fri, Apr 15, 2016	13.58	13.60	13.54	13.57
1311	NYSE	BGX	Thu, Apr 14, 2016	13.64	13.67	13.59	13.63
1310	NYSE	BGX	Wed, Apr 13, 2016	13.59	13.69	13.59	13.69
1309	NYSE	BGX	Tue, Apr 12, 2016	13.61	13.66	13.52	13.62
1308	NYSE	BGX	Mon, Apr 11, 2016	13.65	13.65	13.51	13.62
1307	NYSE	BGX	Fri, Apr 8, 2016	13.62	13.63	13.56	13.63
1306	NYSE	BGX	Thu, Apr 7, 2016	13.63	13.64	13.59	13.61
1305	NYSE	BGX	Wed, Apr 6, 2016	13.55	13.63	13.55	13.62
1304	NYSE	BGX	Tue, Apr 5, 2016	13.49	13.49	13.49	13.49
1303	NYSE	BGX	Mon, Apr 4, 2016	13.58	13.58	13.44	13.49
1302	NYSE	BGX	Fri, Apr 1, 2016	13.62	13.62	13.55	13.55
1301	NYSE	BGX	Thu, Mar 31, 2016	13.55	13.64	13.55	13.60
1300	NYSE	BGX	Wed, Mar 30, 2016	13.51	13.52	13.46	13.50
1299	NYSE	BGX	Tue, Mar 29, 2016	13.43	13.48	13.39	13.45
1298	NYSE	BGX	Mon, Mar 28, 2016	13.45	13.45	13.38	13.42
1297	NYSE	BGX	Thu, Mar 24, 2016	13.44	13.47	13.36	13.45
1296	NYSE	BGX	Wed, Mar 23, 2016	13.36	13.55	13.36	13.49
1295	NYSE	BGX	Tue, Mar 22, 2016	13.45	13.50	13.42	13.43
1294	NYSE	BGX	Mon, Mar 21, 2016	13.46	13.51	13.39	13.42
1293	NYSE	BGX	Fri, Mar 18, 2016	13.57	13.62	13.51	13.54
1292	NYSE	BGX	Thu, Mar 17, 2016	13.60	13.65	13.51	13.51
1291	NYSE	BGX	Wed, Mar 16, 2016	13.39	13.64	13.39	13.57
1290	NYSE	BGX	Tue, Mar 15, 2016	13.24	13.24	13.24	13.37
1289	NYSE	BGX	Mon, Mar 14, 2016	13.18	13.22	13.14	13.22
1288	NYSE	BGX	Fri, Mar 11, 2016	12.98	12.98	12.98	13.18
1287	NYSE	BGX	Thu, Mar 10, 2016	12.95	12.95	12.95	12.98
1286	NYSE	BGX	Wed, Mar 9, 2016	12.94	13.02	12.90	12.95
1285	NYSE	BGX	Tue, Mar 8, 2016	12.95	13.00	12.90	12.94
1284	NYSE	BGX	Mon, Mar 7, 2016	13.00	13.00	12.90	12.95
1283	NYSE	BGX	Fri, Mar 4, 2016	12.76	13.04	12.73	13.01
1282	NYSE	BGX	Thu, Mar 3, 2016	12.49	12.49	12.49	12.71
1281	NYSE	BGX	Wed, Mar 2, 2016	12.50	12.50	12.41	12.49
1280	NYSE	BGX	Tue, Mar 1, 2016	12.57	12.57	12.45	12.46
1279	NYSE	BGX	Mon, Feb 29, 2016	12.45	12.51	12.39	12.44
1278	NYSE	BGX	Fri, Feb 26, 2016	12.48	12.54	12.44	12.46
1277	NYSE	BGX	Thu, Feb 25, 2016	12.47	12.47	12.43	12.45
1276	NYSE	BGX	Wed, Feb 24, 2016	12.49	12.49	12.31	12.47
1275	NYSE	BGX	Tue, Feb 23, 2016	12.46	12.48	12.40	12.43
1274	NYSE	BGX	Mon, Feb 22, 2016	12.47	12.47	12.33	12.42
1273	NYSE	BGX	Fri, Feb 19, 2016	12.31	12.38	12.29	12.36
1272	NYSE	BGX	Thu, Feb 18, 2016	12.37	12.39	12.33	12.36
1271	NYSE	BGX	Wed, Feb 17, 2016	12.39	12.41	12.34	12.39
1270	NYSE	BGX	Tue, Feb 16, 2016	12.28	12.31	12.15	12.31
1269	NYSE	BGX	Fri, Feb 12, 2016	12.44	12.44	12.18	12.27
1268	NYSE	BGX	Thu, Feb 11, 2016	12.24	12.38	12.16	12.30
1267	NYSE	BGX	Wed, Feb 10, 2016	12.40	12.44	12.24	12.30
1266	NYSE	BGX	Tue, Feb 9, 2016	12.40	12.44	12.32	12.41
1265	NYSE	BGX	Mon, Feb 8, 2016	12.65	12.66	12.50	12.52
1264	NYSE	BGX	Fri, Feb 5, 2016	12.73	12.73	12.54	12.65
1263	NYSE	BGX	Thu, Feb 4, 2016	12.74	12.76	12.65	12.73
1262	NYSE	BGX	Wed, Feb 3, 2016	12.78	12.83	12.67	12.74
1261	NYSE	BGX	Tue, Feb 2, 2016	12.76	12.78	12.66	12.78
1260	NYSE	BGX	Mon, Feb 1, 2016	12.83	12.83	12.74	12.80
1259	NYSE	BGX	Fri, Jan 29, 2016	12.87	12.87	12.70	12.82
1258	NYSE	BGX	Thu, Jan 28, 2016	12.67	12.82	12.57	12.81
1257	NYSE	BGX	Wed, Jan 27, 2016	12.61	12.66	12.50	12.65
1256	NYSE	BGX	Tue, Jan 26, 2016	12.59	12.62	12.51	12.61
1255	NYSE	BGX	Mon, Jan 25, 2016	12.70	12.71	12.50	12.53
1254	NYSE	BGX	Fri, Jan 22, 2016	12.63	12.73	12.49	12.69
1253	NYSE	BGX	Thu, Jan 21, 2016	12.64	12.81	12.38	12.59
1252	NYSE	BGX	Wed, Jan 20, 2016	12.63	12.63	12.25	12.50
1251	NYSE	BGX	Tue, Jan 19, 2016	12.78	12.78	12.64	12.68
1250	NYSE	BGX	Fri, Jan 15, 2016	12.95	12.95	12.62	12.73
1249	NYSE	BGX	Thu, Jan 14, 2016	13.13	13.13	12.93	13.02
1248	NYSE	BGX	Wed, Jan 13, 2016	13.28	13.28	13.05	13.22
1247	NYSE	BGX	Tue, Jan 12, 2016	13.38	13.43	13.21	13.28
1246	NYSE	BGX	Mon, Jan 11, 2016	13.51	13.51	13.40	13.40
1245	NYSE	BGX	Fri, Jan 8, 2016	13.42	13.55	13.36	13.55
1244	NYSE	BGX	Thu, Jan 7, 2016	13.42	13.49	13.35	13.45
1243	NYSE	BGX	Wed, Jan 6, 2016	13.38	13.51	13.33	13.49
1242	NYSE	BGX	Tue, Jan 5, 2016	13.53	13.53	13.36	13.41
1241	NYSE	BGX	Mon, Jan 4, 2016	13.44	13.49	13.28	13.49
1240	NYSE	BGX	Thu, Dec 31, 2015	13.40	13.59	13.39	13.48
1239	NYSE	BGX	Wed, Dec 30, 2015	13.54	13.63	13.41	13.45
1238	NYSE	BGX	Tue, Dec 29, 2015	13.44	13.56	13.34	13.50
1237	NYSE	BGX	Mon, Dec 28, 2015	13.61	13.61	13.47	13.50
1236	NYSE	BGX	Thu, Dec 24, 2015	13.73	13.75	13.46	13.60
1235	NYSE	BGX	Wed, Dec 23, 2015	13.27	13.78	13.27	13.64
1234	NYSE	BGX	Tue, Dec 22, 2015	13.19	13.31	13.19	13.28
1233	NYSE	BGX	Mon, Dec 21, 2015	13.25	13.29	13.16	13.19
1232	NYSE	BGX	Fri, Dec 18, 2015	13.40	13.40	13.26	13.28
1231	NYSE	BGX	Thu, Dec 17, 2015	13.26	13.33	13.18	13.33
1230	NYSE	BGX	Wed, Dec 16, 2015	13.08	13.24	13.03	13.24
1229	NYSE	BGX	Tue, Dec 15, 2015	12.90	13.09	12.90	13.09
1228	NYSE	BGX	Mon, Dec 14, 2015	13.06	13.09	12.84	12.89
1227	NYSE	BGX	Fri, Dec 11, 2015	13.23	13.23	13.00	13.12
1226	NYSE	BGX	Thu, Dec 10, 2015	13.38	13.38	13.27	13.30
1225	NYSE	BGX	Wed, Dec 9, 2015	13.45	13.45	13.32	13.34
1224	NYSE	BGX	Tue, Dec 8, 2015	13.31	13.40	13.31	13.39
1223	NYSE	BGX	Mon, Dec 7, 2015	13.52	13.54	13.33	13.36
1222	NYSE	BGX	Fri, Dec 4, 2015	13.58	13.61	13.52	13.56
1221	NYSE	BGX	Thu, Dec 3, 2015	13.65	13.65	13.52	13.57
1220	NYSE	BGX	Wed, Dec 2, 2015	13.62	13.63	13.57	13.62
1219	NYSE	BGX	Tue, Dec 1, 2015	13.68	13.69	13.59	13.64
1218	NYSE	BGX	Mon, Nov 30, 2015	13.68	13.69	13.60	13.65
1217	NYSE	BGX	Fri, Nov 27, 2015	13.67	13.68	13.56	13.65
1216	NYSE	BGX	Wed, Nov 25, 2015	13.60	13.70	13.56	13.67
1215	NYSE	BGX	Tue, Nov 24, 2015	13.58	13.62	13.52	13.62
1214	NYSE	BGX	Mon, Nov 23, 2015	13.60	13.60	13.56	13.58
1213	NYSE	BGX	Fri, Nov 20, 2015	13.62	13.62	13.58	13.61
1212	NYSE	BGX	Thu, Nov 19, 2015	13.68	13.68	13.59	13.62
1211	NYSE	BGX	Wed, Nov 18, 2015	13.73	13.73	13.64	13.68
1210	NYSE	BGX	Tue, Nov 17, 2015	13.87	13.87	13.78	13.82
1209	NYSE	BGX	Mon, Nov 16, 2015	13.81	13.88	13.81	13.87
1208	NYSE	BGX	Fri, Nov 13, 2015	13.87	13.89	13.82	13.84
1207	NYSE	BGX	Thu, Nov 12, 2015	13.87	13.97	13.87	13.92
1206	NYSE	BGX	Wed, Nov 11, 2015	13.94	14.00	13.90	13.92
1205	NYSE	BGX	Tue, Nov 10, 2015	13.98	14.03	13.96	13.96
1204	NYSE	BGX	Mon, Nov 9, 2015	14.12	14.13	14.01	14.05
1203	NYSE	BGX	Fri, Nov 6, 2015	14.19	14.19	14.09	14.15
1202	NYSE	BGX	Thu, Nov 5, 2015	14.20	14.24	14.14	14.24
1201	NYSE	BGX	Wed, Nov 4, 2015	14.18	14.19	14.12	14.19
1200	NYSE	BGX	Tue, Nov 3, 2015	14.17	14.20	14.08	14.18
1199	NYSE	BGX	Mon, Nov 2, 2015	14.16	14.23	14.14	14.23
1198	NYSE	BGX	Fri, Oct 30, 2015	14.10	14.16	14.10	14.14
1197	NYSE	BGX	Thu, Oct 29, 2015	14.17	14.19	14.08	14.11
1196	NYSE	BGX	Wed, Oct 28, 2015	14.16	14.20	14.13	14.17
1195	NYSE	BGX	Tue, Oct 27, 2015	14.09	14.18	14.09	14.16
1194	NYSE	BGX	Mon, Oct 26, 2015	14.17	14.23	14.15	14.15
1193	NYSE	BGX	Fri, Oct 23, 2015	14.18	14.24	14.18	14.20
1192	NYSE	BGX	Thu, Oct 22, 2015	14.16	14.23	14.14	14.16
1191	NYSE	BGX	Wed, Oct 21, 2015	14.13	14.16	14.09	14.09
1190	NYSE	BGX	Tue, Oct 20, 2015	14.36	14.36	14.17	14.25
1189	NYSE	BGX	Mon, Oct 19, 2015	14.36	14.41	14.34	14.39
1188	NYSE	BGX	Fri, Oct 16, 2015	14.24	14.38	14.23	14.38
1187	NYSE	BGX	Thu, Oct 15, 2015	14.27	14.29	14.20	14.29
1186	NYSE	BGX	Wed, Oct 14, 2015	14.30	14.34	14.28	14.30
1185	NYSE	BGX	Tue, Oct 13, 2015	14.39	14.41	14.26	14.34
1184	NYSE	BGX	Mon, Oct 12, 2015	14.51	14.51	14.37	14.46
1183	NYSE	BGX	Fri, Oct 9, 2015	14.50	14.56	14.47	14.56
1182	NYSE	BGX	Thu, Oct 8, 2015	14.27	14.48	14.25	14.48
1181	NYSE	BGX	Wed, Oct 7, 2015	14.16	14.27	14.16	14.24
1180	NYSE	BGX	Tue, Oct 6, 2015	14.18	14.23	14.12	14.15
1179	NYSE	BGX	Mon, Oct 5, 2015	14.11	14.19	14.10	14.19
1178	NYSE	BGX	Fri, Oct 2, 2015	14.07	14.12	14.04	14.12
1177	NYSE	BGX	Thu, Oct 1, 2015	14.25	14.26	14.11	14.16
1176	NYSE	BGX	Wed, Sep 30, 2015	14.26	14.29	14.18	14.25
1175	NYSE	BGX	Tue, Sep 29, 2015	14.38	14.41	14.22	14.26
1174	NYSE	BGX	Mon, Sep 28, 2015	14.53	14.54	14.41	14.41
1173	NYSE	BGX	Fri, Sep 25, 2015	14.48	14.57	14.47	14.56
1172	NYSE	BGX	Thu, Sep 24, 2015	14.46	14.48	14.39	14.47
1171	NYSE	BGX	Wed, Sep 23, 2015	14.51	14.56	14.49	14.53
1170	NYSE	BGX	Tue, Sep 22, 2015	14.42	14.51	14.42	14.51
1169	NYSE	BGX	Mon, Sep 21, 2015	14.60	14.60	14.50	14.54
1168	NYSE	BGX	Fri, Sep 18, 2015	14.60	14.70	14.60	14.67
1167	NYSE	BGX	Thu, Sep 17, 2015	14.58	14.68	14.55	14.68
1166	NYSE	BGX	Wed, Sep 16, 2015	14.57	14.61	14.55	14.61
1165	NYSE	BGX	Tue, Sep 15, 2015	14.57	14.59	14.53	14.57
1164	NYSE	BGX	Mon, Sep 14, 2015	14.59	14.60	14.55	14.57
1163	NYSE	BGX	Fri, Sep 11, 2015	14.61	14.61	14.57	14.58
1162	NYSE	BGX	Thu, Sep 10, 2015	14.54	14.63	14.51	14.61
1161	NYSE	BGX	Wed, Sep 9, 2015	14.56	14.60	14.47	14.51
1160	NYSE	BGX	Tue, Sep 8, 2015	14.55	14.60	14.55	14.57
1159	NYSE	BGX	Fri, Sep 4, 2015	14.52	14.61	14.51	14.53
1158	NYSE	BGX	Thu, Sep 3, 2015	14.55	14.61	14.53	14.57
1157	NYSE	BGX	Wed, Sep 2, 2015	14.51	14.58	14.51	14.58
1156	NYSE	BGX	Tue, Sep 1, 2015	14.45	14.50	14.39	14.50
1155	NYSE	BGX	Mon, Aug 31, 2015	14.58	14.58	14.48	14.50
1154	NYSE	BGX	Fri, Aug 28, 2015	14.58	14.62	14.52	14.57
1153	NYSE	BGX	Thu, Aug 27, 2015	14.54	14.60	14.51	14.58
1152	NYSE	BGX	Wed, Aug 26, 2015	14.42	14.53	14.35	14.53
1151	NYSE	BGX	Tue, Aug 25, 2015	14.45	14.56	14.27	14.30
1150	NYSE	BGX	Mon, Aug 24, 2015	14.27	14.44	14.16	14.23
1149	NYSE	BGX	Fri, Aug 21, 2015	14.70	14.71	14.55	14.61
1148	NYSE	BGX	Thu, Aug 20, 2015	14.79	14.81	14.70	14.72
1147	NYSE	BGX	Wed, Aug 19, 2015	14.93	14.98	14.83	14.89
1146	NYSE	BGX	Tue, Aug 18, 2015	15.00	15.01	14.92	14.95
1145	NYSE	BGX	Mon, Aug 17, 2015	15.01	15.06	14.95	15.00
1144	NYSE	BGX	Fri, Aug 14, 2015	15.08	15.13	15.05	15.05
1143	NYSE	BGX	Thu, Aug 13, 2015	15.10	15.12	15.08	15.10
1142	NYSE	BGX	Wed, Aug 12, 2015	15.12	15.16	15.06	15.13
1141	NYSE	BGX	Tue, Aug 11, 2015	15.15	15.18	15.14	15.16
1140	NYSE	BGX	Mon, Aug 10, 2015	15.18	15.23	15.15	15.15
1139	NYSE	BGX	Fri, Aug 7, 2015	15.34	15.41	15.16	15.16
1138	NYSE	BGX	Thu, Aug 6, 2015	15.41	15.41	15.31	15.36
1137	NYSE	BGX	Wed, Aug 5, 2015	15.42	15.47	15.37	15.39
1136	NYSE	BGX	Tue, Aug 4, 2015	15.36	15.45	15.36	15.43
1135	NYSE	BGX	Mon, Aug 3, 2015	15.37	15.40	15.28	15.40
1134	NYSE	BGX	Fri, Jul 31, 2015	15.32	15.37	15.31	15.31
1133	NYSE	BGX	Thu, Jul 30, 2015	15.32	15.40	15.31	15.31
1132	NYSE	BGX	Wed, Jul 29, 2015	15.22	15.34	15.22	15.33
1131	NYSE	BGX	Tue, Jul 28, 2015	15.23	15.28	15.23	15.27
1130	NYSE	BGX	Mon, Jul 27, 2015	15.30	15.31	15.20	15.25
1129	NYSE	BGX	Fri, Jul 24, 2015	15.37	15.41	15.30	15.31
1128	NYSE	BGX	Thu, Jul 23, 2015	15.40	15.44	15.35	15.39
1127	NYSE	BGX	Wed, Jul 22, 2015	15.43	15.43	15.39	15.42
1126	NYSE	BGX	Tue, Jul 21, 2015	15.45	15.49	15.35	15.49
1125	NYSE	BGX	Mon, Jul 20, 2015	15.63	15.63	15.47	15.48
1124	NYSE	BGX	Fri, Jul 17, 2015	15.71	15.73	15.61	15.61
1123	NYSE	BGX	Thu, Jul 16, 2015	15.70	15.73	15.66	15.73
1122	NYSE	BGX	Wed, Jul 15, 2015	15.65	15.69	15.60	15.65
1121	NYSE	BGX	Tue, Jul 14, 2015	15.60	15.63	15.57	15.63
1120	NYSE	BGX	Mon, Jul 13, 2015	15.65	15.65	15.56	15.60
1119	NYSE	BGX	Fri, Jul 10, 2015	15.63	15.66	15.62	15.63
1118	NYSE	BGX	Thu, Jul 9, 2015	15.64	15.66	15.61	15.64
1117	NYSE	BGX	Wed, Jul 8, 2015	15.62	15.67	15.59	15.61
1116	NYSE	BGX	Tue, Jul 7, 2015	15.65	15.70	15.60	15.70
1115	NYSE	BGX	Mon, Jul 6, 2015	15.64	15.70	15.59	15.70
1114	NYSE	BGX	Thu, Jul 2, 2015	15.58	15.64	15.58	15.64
1113	NYSE	BGX	Wed, Jul 1, 2015	15.57	15.61	15.53	15.61
1112	NYSE	BGX	Tue, Jun 30, 2015	15.44	15.74	15.37	15.49
1111	NYSE	BGX	Mon, Jun 29, 2015	15.44	15.44	15.36	15.40
1110	NYSE	BGX	Fri, Jun 26, 2015	15.71	15.74	15.35	15.47
1109	NYSE	BGX	Thu, Jun 25, 2015	15.75	15.76	15.69	15.73
1108	NYSE	BGX	Wed, Jun 24, 2015	15.72	15.76	15.71	15.73
1107	NYSE	BGX	Tue, Jun 23, 2015	15.80	15.82	15.71	15.72
1106	NYSE	BGX	Mon, Jun 22, 2015	15.82	15.82	15.74	15.77
1105	NYSE	BGX	Fri, Jun 19, 2015	15.67	15.76	15.67	15.76
1104	NYSE	BGX	Thu, Jun 18, 2015	15.80	15.83	15.73	15.78
1103	NYSE	BGX	Wed, Jun 17, 2015	15.80	15.82	15.75	15.79
1102	NYSE	BGX	Tue, Jun 16, 2015	15.88	15.88	15.77	15.80
1101	NYSE	BGX	Mon, Jun 15, 2015	15.93	15.94	15.86	15.90
1100	NYSE	BGX	Fri, Jun 12, 2015	15.93	15.96	15.93	15.94
1099	NYSE	BGX	Thu, Jun 11, 2015	15.96	15.99	15.94	15.97
1098	NYSE	BGX	Wed, Jun 10, 2015	15.88	16.02	15.88	15.96
1097	NYSE	BGX	Tue, Jun 9, 2015	15.93	15.93	15.88	15.90
1096	NYSE	BGX	Mon, Jun 8, 2015	15.99	16.02	15.84	15.90
1095	NYSE	BGX	Fri, Jun 5, 2015	16.03	16.04	15.88	15.96
1094	NYSE	BGX	Thu, Jun 4, 2015	16.17	16.17	16.03	16.04
1093	NYSE	BGX	Wed, Jun 3, 2015	16.14	16.17	16.13	16.17
1092	NYSE	BGX	Tue, Jun 2, 2015	16.03	16.23	16.02	16.18
1091	NYSE	BGX	Mon, Jun 1, 2015	16.05	16.07	16.03	16.05
1090	NYSE	BGX	Fri, May 29, 2015	16.06	16.09	15.97	15.99
1089	NYSE	BGX	Thu, May 28, 2015	16.08	16.11	16.06	16.08
1088	NYSE	BGX	Wed, May 27, 2015	16.07	16.12	16.07	16.12
1087	NYSE	BGX	Tue, May 26, 2015	16.13	16.15	16.03	16.06
1086	NYSE	BGX	Fri, May 22, 2015	16.20	16.20	16.11	16.11
1085	NYSE	BGX	Thu, May 21, 2015	16.16	16.23	16.16	16.23
1084	NYSE	BGX	Wed, May 20, 2015	16.12	16.20	16.10	16.13
1083	NYSE	BGX	Tue, May 19, 2015	16.10	16.13	16.07	16.10
1082	NYSE	BGX	Mon, May 18, 2015	16.23	16.25	16.17	16.19
1081	NYSE	BGX	Fri, May 15, 2015	16.17	16.25	16.14	16.21
1080	NYSE	BGX	Thu, May 14, 2015	15.64	16.20	15.64	16.18
1079	NYSE	BGX	Wed, May 13, 2015	16.09	16.12	16.03	16.11
1078	NYSE	BGX	Tue, May 12, 2015	16.05	16.16	16.03	16.16
1077	NYSE	BGX	Mon, May 11, 2015	16.20	16.21	16.14	16.14
1076	NYSE	BGX	Fri, May 8, 2015	16.22	16.24	16.18	16.20
1075	NYSE	BGX	Thu, May 7, 2015	16.17	16.23	16.13	16.21
1074	NYSE	BGX	Wed, May 6, 2015	16.17	16.23	16.15	16.21
1073	NYSE	BGX	Tue, May 5, 2015	16.20	16.23	16.10	16.21
1072	NYSE	BGX	Mon, May 4, 2015	16.23	16.28	16.23	16.23
1071	NYSE	BGX	Fri, May 1, 2015	16.32	16.32	16.22	16.23
1070	NYSE	BGX	Thu, Apr 30, 2015	16.24	16.28	16.22	16.26
1069	NYSE	BGX	Wed, Apr 29, 2015	16.20	16.33	16.18	16.27
1068	NYSE	BGX	Tue, Apr 28, 2015	16.26	16.31	16.26	16.29
1067	NYSE	BGX	Mon, Apr 27, 2015	16.33	16.34	16.25	16.26
1066	NYSE	BGX	Fri, Apr 24, 2015	16.34	16.39	16.31	16.35
1065	NYSE	BGX	Thu, Apr 23, 2015	16.32	16.38	16.32	16.37
1064	NYSE	BGX	Wed, Apr 22, 2015	16.27	16.37	16.27	16.37
1063	NYSE	BGX	Tue, Apr 21, 2015	16.28	16.32	16.26	16.32
1062	NYSE	BGX	Mon, Apr 20, 2015	16.31	16.36	16.27	16.33
1061	NYSE	BGX	Fri, Apr 17, 2015	16.28	16.34	16.28	16.31
1060	NYSE	BGX	Thu, Apr 16, 2015	16.29	16.34	16.29	16.31
1059	NYSE	BGX	Wed, Apr 15, 2015	16.29	16.35	16.27	16.35
1058	NYSE	BGX	Tue, Apr 14, 2015	16.27	16.31	16.25	16.31
1057	NYSE	BGX	Mon, Apr 13, 2015	16.24	16.31	16.20	16.31
1056	NYSE	BGX	Fri, Apr 10, 2015	16.23	16.27	16.21	16.27
1055	NYSE	BGX	Thu, Apr 9, 2015	16.18	16.28	16.18	16.20
1054	NYSE	BGX	Wed, Apr 8, 2015	16.17	16.23	16.14	16.18
1053	NYSE	BGX	Tue, Apr 7, 2015	16.12	16.22	16.11	16.18
1052	NYSE	BGX	Mon, Apr 6, 2015	16.14	16.17	16.11	16.16
1051	NYSE	BGX	Thu, Apr 2, 2015	16.11	16.14	16.08	16.13
1050	NYSE	BGX	Wed, Apr 1, 2015	16.17	16.17	16.10	16.11
1049	NYSE	BGX	Tue, Mar 31, 2015	16.10	16.14	16.09	16.14
1048	NYSE	BGX	Mon, Mar 30, 2015	16.10	16.17	16.09	16.14
1047	NYSE	BGX	Fri, Mar 27, 2015	16.09	16.13	16.09	16.10
1046	NYSE	BGX	Thu, Mar 26, 2015	16.10	16.15	16.07	16.12
1045	NYSE	BGX	Wed, Mar 25, 2015	16.16	16.16	16.08	16.09
1044	NYSE	BGX	Tue, Mar 24, 2015	16.05	16.12	16.05	16.10
1043	NYSE	BGX	Mon, Mar 23, 2015	15.96	16.11	15.94	16.11
1042	NYSE	BGX	Fri, Mar 20, 2015	15.99	16.01	15.91	15.98
1041	NYSE	BGX	Thu, Mar 19, 2015	16.00	16.07	15.93	15.98
1040	NYSE	BGX	Wed, Mar 18, 2015	15.99	16.00	15.92	16.00
1039	NYSE	BGX	Tue, Mar 17, 2015	16.02	16.12	16.00	16.00
1038	NYSE	BGX	Mon, Mar 16, 2015	16.02	16.09	16.02	16.08
1037	NYSE	BGX	Fri, Mar 13, 2015	15.99	16.04	15.96	16.04
1036	NYSE	BGX	Thu, Mar 12, 2015	15.92	16.02	15.92	15.97
1035	NYSE	BGX	Wed, Mar 11, 2015	15.98	16.06	15.94	15.94
1034	NYSE	BGX	Tue, Mar 10, 2015	15.96	16.07	15.96	16.00
1033	NYSE	BGX	Mon, Mar 9, 2015	15.92	16.07	15.92	16.02
1032	NYSE	BGX	Fri, Mar 6, 2015	15.96	16.00	15.90	15.95
1031	NYSE	BGX	Thu, Mar 5, 2015	15.98	16.05	15.96	15.96
1030	NYSE	BGX	Wed, Mar 4, 2015	15.92	16.02	15.92	15.97
1029	NYSE	BGX	Tue, Mar 3, 2015	16.03	16.03	15.86	15.92
1028	NYSE	BGX	Mon, Mar 2, 2015	16.06	16.10	16.02	16.03
1027	NYSE	BGX	Fri, Feb 27, 2015	16.05	16.06	16.02	16.06
1026	NYSE	BGX	Thu, Feb 26, 2015	16.04	16.08	15.98	16.06
1025	NYSE	BGX	Wed, Feb 25, 2015	15.94	16.10	15.94	16.09
1024	NYSE	BGX	Tue, Feb 24, 2015	15.79	15.97	15.79	15.94
1023	NYSE	BGX	Mon, Feb 23, 2015	15.69	15.79	15.67	15.78
1022	NYSE	BGX	Fri, Feb 20, 2015	15.57	15.69	15.57	15.69
1021	NYSE	BGX	Thu, Feb 19, 2015	15.54	15.63	15.54	15.60
1020	NYSE	BGX	Wed, Feb 18, 2015	15.63	15.63	15.56	15.59
1019	NYSE	BGX	Tue, Feb 17, 2015	15.72	15.72	15.67	15.69
1018	NYSE	BGX	Fri, Feb 13, 2015	15.65	15.72	15.63	15.71
1017	NYSE	BGX	Thu, Feb 12, 2015	15.65	15.66	15.61	15.65
1016	NYSE	BGX	Wed, Feb 11, 2015	15.55	15.61	15.55	15.60
1015	NYSE	BGX	Tue, Feb 10, 2015	15.54	15.57	15.53	15.57
1014	NYSE	BGX	Mon, Feb 9, 2015	15.51	15.61	15.51	15.51
1013	NYSE	BGX	Fri, Feb 6, 2015	15.58	15.58	15.51	15.51
1012	NYSE	BGX	Thu, Feb 5, 2015	15.53	15.58	15.51	15.55
1011	NYSE	BGX	Wed, Feb 4, 2015	15.50	15.57	15.50	15.52
1010	NYSE	BGX	Tue, Feb 3, 2015	15.53	15.56	15.48	15.56
1009	NYSE	BGX	Mon, Feb 2, 2015	15.46	15.50	15.42	15.50
1008	NYSE	BGX	Fri, Jan 30, 2015	15.43	15.46	15.41	15.42
1007	NYSE	BGX	Thu, Jan 29, 2015	15.48	15.50	15.38	15.45
1006	NYSE	BGX	Wed, Jan 28, 2015	15.56	15.59	15.50	15.53
1005	NYSE	BGX	Tue, Jan 27, 2015	15.53	15.61	15.53	15.56
1004	NYSE	BGX	Mon, Jan 26, 2015	15.63	15.67	15.55	15.62
1003	NYSE	BGX	Fri, Jan 23, 2015	15.58	15.71	15.58	15.67
1002	NYSE	BGX	Thu, Jan 22, 2015	15.67	15.67	15.53	15.61
1001	NYSE	BGX	Wed, Jan 21, 2015	15.59	15.63	15.57	15.62
1000	NYSE	BGX	Tue, Jan 20, 2015	15.75	15.76	15.64	15.67
999	NYSE	BGX	Fri, Jan 16, 2015	15.66	15.73	15.64	15.73
998	NYSE	BGX	Thu, Jan 15, 2015	15.80	15.80	15.69	15.70
997	NYSE	BGX	Wed, Jan 14, 2015	15.73	15.77	15.71	15.77
996	NYSE	BGX	Tue, Jan 13, 2015	15.82	15.84	15.77	15.82
995	NYSE	BGX	Mon, Jan 12, 2015	15.83	15.87	15.79	15.79
994	NYSE	BGX	Fri, Jan 9, 2015	15.87	15.87	15.80	15.84
993	NYSE	BGX	Thu, Jan 8, 2015	15.70	15.83	15.70	15.83
992	NYSE	BGX	Wed, Jan 7, 2015	15.59	15.71	15.57	15.70
991	NYSE	BGX	Tue, Jan 6, 2015	15.56	15.60	15.49	15.54
990	NYSE	BGX	Mon, Jan 5, 2015	15.62	15.62	15.46	15.59
989	NYSE	BGX	Fri, Jan 2, 2015	15.49	15.71	15.49	15.62
988	NYSE	BGX	Wed, Dec 31, 2014	15.37	15.54	15.36	15.53
987	NYSE	BGX	Tue, Dec 30, 2014	15.46	15.47	15.36	15.42
986	NYSE	BGX	Mon, Dec 29, 2014	15.49	15.53	15.46	15.48
985	NYSE	BGX	Fri, Dec 26, 2014	15.45	15.55	15.41	15.55
984	NYSE	BGX	Wed, Dec 24, 2014	15.45	15.49	15.43	15.48
983	NYSE	BGX	Tue, Dec 23, 2014	15.41	15.54	15.37	15.49
982	NYSE	BGX	Mon, Dec 22, 2014	15.47	15.49	15.31	15.39
981	NYSE	BGX	Fri, Dec 19, 2014	15.47	15.55	15.47	15.47
980	NYSE	BGX	Thu, Dec 18, 2014	15.51	15.63	15.51	15.54
979	NYSE	BGX	Wed, Dec 17, 2014	15.25	15.49	15.23	15.49
978	NYSE	BGX	Tue, Dec 16, 2014	15.35	15.38	15.26	15.28
977	NYSE	BGX	Mon, Dec 15, 2014	15.52	15.52	15.43	15.46
976	NYSE	BGX	Fri, Dec 12, 2014	15.61	15.65	15.47	15.50
975	NYSE	BGX	Thu, Dec 11, 2014	15.72	15.79	15.70	15.70
974	NYSE	BGX	Wed, Dec 10, 2014	15.82	15.88	15.71	15.72
973	NYSE	BGX	Tue, Dec 9, 2014	15.85	15.90	15.85	15.88
972	NYSE	BGX	Mon, Dec 8, 2014	16.02	16.04	15.92	15.92
971	NYSE	BGX	Fri, Dec 5, 2014	16.11	16.19	15.96	16.06
970	NYSE	BGX	Thu, Dec 4, 2014	16.18	16.20	16.11	16.15
969	NYSE	BGX	Wed, Dec 3, 2014	16.19	16.27	16.19	16.21
968	NYSE	BGX	Tue, Dec 2, 2014	16.20	16.25	16.19	16.24
967	NYSE	BGX	Mon, Dec 1, 2014	16.25	16.28	16.21	16.22
966	NYSE	BGX	Fri, Nov 28, 2014	16.20	16.30	16.20	16.30
965	NYSE	BGX	Wed, Nov 26, 2014	16.28	16.30	16.22	16.26
964	NYSE	BGX	Tue, Nov 25, 2014	16.37	16.39	16.26	16.30
963	NYSE	BGX	Mon, Nov 24, 2014	16.32	16.40	16.28	16.35
962	NYSE	BGX	Fri, Nov 21, 2014	16.28	16.39	16.23	16.32
961	NYSE	BGX	Thu, Nov 20, 2014	16.18	16.31	16.18	16.26
960	NYSE	BGX	Wed, Nov 19, 2014	16.20	16.21	16.12	16.19
959	NYSE	BGX	Tue, Nov 18, 2014	16.24	16.30	16.20	16.20
958	NYSE	BGX	Mon, Nov 17, 2014	16.36	16.36	16.30	16.30
957	NYSE	BGX	Fri, Nov 14, 2014	16.42	16.44	16.35	16.41
956	NYSE	BGX	Thu, Nov 13, 2014	16.33	16.39	16.32	16.38
955	NYSE	BGX	Wed, Nov 12, 2014	16.21	16.40	16.21	16.36
954	NYSE	BGX	Tue, Nov 11, 2014	16.21	16.34	16.19	16.34
953	NYSE	BGX	Mon, Nov 10, 2014	16.24	16.26	16.20	16.26
952	NYSE	BGX	Fri, Nov 7, 2014	16.24	16.28	16.23	16.27
951	NYSE	BGX	Thu, Nov 6, 2014	16.30	16.32	16.28	16.28
950	NYSE	BGX	Wed, Nov 5, 2014	16.36	16.40	16.35	16.37
949	NYSE	BGX	Tue, Nov 4, 2014	16.45	16.45	16.36	16.37
948	NYSE	BGX	Mon, Nov 3, 2014	16.45	16.54	16.45	16.46
947	NYSE	BGX	Fri, Oct 31, 2014	16.50	16.54	16.33	16.47
946	NYSE	BGX	Thu, Oct 30, 2014	16.44	16.52	16.44	16.51
945	NYSE	BGX	Wed, Oct 29, 2014	16.56	16.62	16.45	16.47
944	NYSE	BGX	Tue, Oct 28, 2014	16.55	16.61	16.50	16.59
943	NYSE	BGX	Mon, Oct 27, 2014	16.56	16.65	16.51	16.55
942	NYSE	BGX	Fri, Oct 24, 2014	16.56	16.63	16.54	16.62
941	NYSE	BGX	Thu, Oct 23, 2014	16.53	16.63	16.50	16.59
940	NYSE	BGX	Wed, Oct 22, 2014	16.46	16.48	16.39	16.47
939	NYSE	BGX	Tue, Oct 21, 2014	16.38	16.53	16.38	16.53
938	NYSE	BGX	Mon, Oct 20, 2014	16.38	16.45	16.38	16.40
937	NYSE	BGX	Fri, Oct 17, 2014	16.39	16.50	16.35	16.44
936	NYSE	BGX	Thu, Oct 16, 2014	16.14	16.37	16.08	16.37
935	NYSE	BGX	Wed, Oct 15, 2014	16.13	16.25	16.03	16.19
934	NYSE	BGX	Tue, Oct 14, 2014	16.38	16.38	16.32	16.33
933	NYSE	BGX	Mon, Oct 13, 2014	16.62	16.62	16.37	16.40
932	NYSE	BGX	Fri, Oct 10, 2014	16.58	16.64	16.49	16.57
931	NYSE	BGX	Thu, Oct 9, 2014	16.60	16.62	16.51	16.57
930	NYSE	BGX	Wed, Oct 8, 2014	16.55	16.64	16.55	16.62
929	NYSE	BGX	Tue, Oct 7, 2014	16.56	16.59	16.48	16.58
928	NYSE	BGX	Mon, Oct 6, 2014	16.59	16.62	16.55	16.58
927	NYSE	BGX	Fri, Oct 3, 2014	16.57	16.64	16.54	16.57
926	NYSE	BGX	Thu, Oct 2, 2014	16.63	16.65	16.58	16.58
925	NYSE	BGX	Wed, Oct 1, 2014	16.63	16.69	16.62	16.69
924	NYSE	BGX	Tue, Sep 30, 2014	16.61	16.70	16.55	16.70
923	NYSE	BGX	Mon, Sep 29, 2014	16.71	16.71	16.66	16.68
922	NYSE	BGX	Fri, Sep 26, 2014	16.67	16.74	16.57	16.74
921	NYSE	BGX	Thu, Sep 25, 2014	16.66	16.72	16.62	16.72
920	NYSE	BGX	Wed, Sep 24, 2014	16.68	16.71	16.65	16.71
919	NYSE	BGX	Tue, Sep 23, 2014	16.70	16.75	16.66	16.73
918	NYSE	BGX	Mon, Sep 22, 2014	16.72	16.74	16.70	16.74
917	NYSE	BGX	Fri, Sep 19, 2014	16.78	16.78	16.72	16.72
916	NYSE	BGX	Thu, Sep 18, 2014	16.84	16.86	16.84	16.84
915	NYSE	BGX	Wed, Sep 17, 2014	16.84	16.94	16.78	16.84
914	NYSE	BGX	Tue, Sep 16, 2014	16.84	16.86	16.81	16.86
913	NYSE	BGX	Mon, Sep 15, 2014	16.81	16.87	16.81	16.86
912	NYSE	BGX	Fri, Sep 12, 2014	16.92	16.92	16.87	16.90
911	NYSE	BGX	Thu, Sep 11, 2014	16.95	16.95	16.90	16.93
910	NYSE	BGX	Wed, Sep 10, 2014	16.96	16.97	16.93	16.95
909	NYSE	BGX	Tue, Sep 9, 2014	16.99	17.04	16.99	17.01
908	NYSE	BGX	Mon, Sep 8, 2014	17.03	17.06	17.01	17.04
907	NYSE	BGX	Fri, Sep 5, 2014	17.03	17.10	17.02	17.09
906	NYSE	BGX	Thu, Sep 4, 2014	17.09	17.14	17.09	17.11
905	NYSE	BGX	Wed, Sep 3, 2014	17.06	17.14	17.04	17.12
904	NYSE	BGX	Tue, Sep 2, 2014	17.05	17.11	17.02	17.11
903	NYSE	BGX	Fri, Aug 29, 2014	17.07	17.09	17.01	17.09
902	NYSE	BGX	Thu, Aug 28, 2014	17.01	17.09	17.01	17.07
901	NYSE	BGX	Wed, Aug 27, 2014	17.07	17.10	17.04	17.07
900	NYSE	BGX	Tue, Aug 26, 2014	16.95	17.07	16.94	17.07
899	NYSE	BGX	Mon, Aug 25, 2014	17.05	17.05	16.96	16.98
898	NYSE	BGX	Fri, Aug 22, 2014	17.05	17.06	17.00	17.04
897	NYSE	BGX	Thu, Aug 21, 2014	17.07	17.08	17.01	17.07
896	NYSE	BGX	Wed, Aug 20, 2014	16.98	17.07	16.97	17.00
895	NYSE	BGX	Tue, Aug 19, 2014	17.17	17.18	17.09	17.09
894	NYSE	BGX	Mon, Aug 18, 2014	17.19	17.19	17.14	17.17
893	NYSE	BGX	Fri, Aug 15, 2014	17.24	17.25	17.17	17.20
892	NYSE	BGX	Thu, Aug 14, 2014	17.25	17.29	17.21	17.24
891	NYSE	BGX	Wed, Aug 13, 2014	17.25	17.26	17.25	17.25
890	NYSE	BGX	Tue, Aug 12, 2014	17.28	17.31	17.21	17.24
889	NYSE	BGX	Mon, Aug 11, 2014	17.20	17.30	17.20	17.29
888	NYSE	BGX	Fri, Aug 8, 2014	17.10	17.21	17.10	17.19
887	NYSE	BGX	Thu, Aug 7, 2014	17.17	17.19	16.93	17.11
886	NYSE	BGX	Wed, Aug 6, 2014	17.03	17.23	16.95	17.20
885	NYSE	BGX	Tue, Aug 5, 2014	17.10	17.14	17.01	17.09
884	NYSE	BGX	Mon, Aug 4, 2014	17.17	17.20	17.15	17.17
883	NYSE	BGX	Fri, Aug 1, 2014	17.32	17.38	17.24	17.25
882	NYSE	BGX	Thu, Jul 31, 2014	17.34	17.39	17.19	17.24
881	NYSE	BGX	Wed, Jul 30, 2014	17.44	17.45	17.35	17.35
880	NYSE	BGX	Tue, Jul 29, 2014	17.55	17.55	17.47	17.47
879	NYSE	BGX	Mon, Jul 28, 2014	17.51	17.54	17.51	17.52
878	NYSE	BGX	Fri, Jul 25, 2014	17.50	17.57	17.50	17.53
877	NYSE	BGX	Thu, Jul 24, 2014	17.53	17.57	17.51	17.51
876	NYSE	BGX	Wed, Jul 23, 2014	17.48	17.57	17.46	17.55
875	NYSE	BGX	Tue, Jul 22, 2014	17.50	17.53	17.46	17.50
874	NYSE	BGX	Mon, Jul 21, 2014	17.56	17.63	17.52	17.53
873	NYSE	BGX	Fri, Jul 18, 2014	17.59	17.66	17.53	17.53
872	NYSE	BGX	Thu, Jul 17, 2014	17.59	17.64	17.50	17.58
871	NYSE	BGX	Wed, Jul 16, 2014	17.59	17.69	17.58	17.64
870	NYSE	BGX	Tue, Jul 15, 2014	17.63	17.65	17.57	17.58
869	NYSE	BGX	Mon, Jul 14, 2014	17.68	17.69	17.62	17.69
868	NYSE	BGX	Fri, Jul 11, 2014	17.66	17.67	17.59	17.66
867	NYSE	BGX	Thu, Jul 10, 2014	17.59	17.66	17.55	17.61
866	NYSE	BGX	Wed, Jul 9, 2014	17.70	17.70	17.60	17.61
865	NYSE	BGX	Tue, Jul 8, 2014	17.65	17.78	17.64	17.75
864	NYSE	BGX	Mon, Jul 7, 2014	17.70	17.72	17.62	17.70
863	NYSE	BGX	Thu, Jul 3, 2014	17.71	17.73	17.62	17.73
862	NYSE	BGX	Wed, Jul 2, 2014	17.76	17.78	17.68	17.69
861	NYSE	BGX	Tue, Jul 1, 2014	17.75	17.78	17.68	17.77
860	NYSE	BGX	Mon, Jun 30, 2014	17.69	17.73	17.62	17.73
859	NYSE	BGX	Fri, Jun 27, 2014	17.65	17.70	17.61	17.69
858	NYSE	BGX	Thu, Jun 26, 2014	17.68	17.68	17.60	17.66
857	NYSE	BGX	Wed, Jun 25, 2014	17.66	17.70	17.60	17.63
856	NYSE	BGX	Tue, Jun 24, 2014	17.72	17.73	17.64	17.67
855	NYSE	BGX	Mon, Jun 23, 2014	17.73	17.77	17.69	17.72
854	NYSE	BGX	Fri, Jun 20, 2014	17.70	17.77	17.68	17.72
853	NYSE	BGX	Thu, Jun 19, 2014	17.79	17.81	17.66	17.68
852	NYSE	BGX	Wed, Jun 18, 2014	17.82	17.86	17.78	17.85
851	NYSE	BGX	Tue, Jun 17, 2014	17.78	17.84	17.75	17.83
850	NYSE	BGX	Mon, Jun 16, 2014	17.85	17.91	17.70	17.79
849	NYSE	BGX	Fri, Jun 13, 2014	17.75	17.91	17.75	17.91
848	NYSE	BGX	Thu, Jun 12, 2014	17.83	17.85	17.74	17.78
847	NYSE	BGX	Wed, Jun 11, 2014	17.75	17.84	17.75	17.84
846	NYSE	BGX	Tue, Jun 10, 2014	17.76	17.82	17.72	17.82
845	NYSE	BGX	Mon, Jun 9, 2014	17.82	17.82	17.75	17.82
844	NYSE	BGX	Fri, Jun 6, 2014	17.72	17.82	17.72	17.76
843	NYSE	BGX	Thu, Jun 5, 2014	17.69	17.75	17.68	17.74
842	NYSE	BGX	Wed, Jun 4, 2014	17.73	17.85	17.69	17.75
841	NYSE	BGX	Tue, Jun 3, 2014	17.86	17.86	17.75	17.76
840	NYSE	BGX	Mon, Jun 2, 2014	17.87	17.90	17.84	17.87
839	NYSE	BGX	Fri, May 30, 2014	17.84	17.91	17.80	17.90
838	NYSE	BGX	Thu, May 29, 2014	17.85	17.91	17.81	17.87
837	NYSE	BGX	Wed, May 28, 2014	17.85	17.88	17.84	17.87
836	NYSE	BGX	Tue, May 27, 2014	17.84	17.87	17.81	17.87
835	NYSE	BGX	Fri, May 23, 2014	17.84	17.88	17.78	17.88
834	NYSE	BGX	Thu, May 22, 2014	17.71	17.84	17.71	17.84
833	NYSE	BGX	Wed, May 21, 2014	17.66	17.71	17.65	17.70
832	NYSE	BGX	Tue, May 20, 2014	17.61	17.69	17.58	17.69
831	NYSE	BGX	Mon, May 19, 2014	17.68	17.74	17.67	17.68
830	NYSE	BGX	Fri, May 16, 2014	17.67	17.77	17.66	17.71
829	NYSE	BGX	Thu, May 15, 2014	17.67	17.81	17.65	17.68
828	NYSE	BGX	Wed, May 14, 2014	17.78	17.80	17.68	17.69
827	NYSE	BGX	Tue, May 13, 2014	17.80	17.84	17.76	17.83
826	NYSE	BGX	Mon, May 12, 2014	17.73	17.85	17.72	17.85
825	NYSE	BGX	Fri, May 9, 2014	17.75	17.81	17.72	17.77
824	NYSE	BGX	Thu, May 8, 2014	17.70	17.78	17.70	17.78
823	NYSE	BGX	Wed, May 7, 2014	17.66	17.77	17.66	17.74
822	NYSE	BGX	Tue, May 6, 2014	17.66	17.76	17.62	17.73
821	NYSE	BGX	Mon, May 5, 2014	17.61	17.67	17.59	17.66
820	NYSE	BGX	Fri, May 2, 2014	17.73	17.77	17.62	17.64
819	NYSE	BGX	Thu, May 1, 2014	17.82	17.84	17.70	17.77
818	NYSE	BGX	Wed, Apr 30, 2014	17.80	17.80	17.70	17.75
817	NYSE	BGX	Tue, Apr 29, 2014	17.82	17.86	17.70	17.75
816	NYSE	BGX	Mon, Apr 28, 2014	17.71	17.86	17.71	17.84
815	NYSE	BGX	Fri, Apr 25, 2014	17.84	17.85	17.73	17.76
814	NYSE	BGX	Thu, Apr 24, 2014	17.84	17.85	17.74	17.79
813	NYSE	BGX	Wed, Apr 23, 2014	17.77	17.91	17.69	17.91
812	NYSE	BGX	Tue, Apr 22, 2014	17.60	17.76	17.60	17.74
811	NYSE	BGX	Mon, Apr 21, 2014	17.65	17.66	17.58	17.63
810	NYSE	BGX	Thu, Apr 17, 2014	17.56	17.68	17.56	17.68
809	NYSE	BGX	Wed, Apr 16, 2014	17.59	17.65	17.55	17.60
808	NYSE	BGX	Tue, Apr 15, 2014	17.65	17.71	17.56	17.60
807	NYSE	BGX	Mon, Apr 14, 2014	17.70	17.72	17.63	17.63
806	NYSE	BGX	Fri, Apr 11, 2014	17.77	17.81	17.69	17.72
805	NYSE	BGX	Thu, Apr 10, 2014	17.82	17.82	17.77	17.78
804	NYSE	BGX	Wed, Apr 9, 2014	17.76	17.79	17.71	17.79
803	NYSE	BGX	Tue, Apr 8, 2014	17.69	17.74	17.69	17.71
802	NYSE	BGX	Mon, Apr 7, 2014	17.68	17.78	17.68	17.73
801	NYSE	BGX	Fri, Apr 4, 2014	17.72	17.75	17.63	17.73
800	NYSE	BGX	Thu, Apr 3, 2014	17.69	17.70	17.64	17.70
799	NYSE	BGX	Wed, Apr 2, 2014	17.68	17.68	17.61	17.68
798	NYSE	BGX	Tue, Apr 1, 2014	17.69	17.69	17.62	17.66
797	NYSE	BGX	Mon, Mar 31, 2014	17.60	17.68	17.57	17.61
796	NYSE	BGX	Fri, Mar 28, 2014	17.59	17.64	17.55	17.57
795	NYSE	BGX	Thu, Mar 27, 2014	17.56	17.60	17.53	17.59
794	NYSE	BGX	Wed, Mar 26, 2014	17.64	17.64	17.56	17.56
793	NYSE	BGX	Tue, Mar 25, 2014	17.73	17.74	17.64	17.64
792	NYSE	BGX	Mon, Mar 24, 2014	17.78	17.80	17.67	17.72
791	NYSE	BGX	Fri, Mar 21, 2014	17.73	17.82	17.71	17.77
790	NYSE	BGX	Thu, Mar 20, 2014	17.77	17.80	17.66	17.73
789	NYSE	BGX	Wed, Mar 19, 2014	17.81	17.93	17.80	17.93
788	NYSE	BGX	Tue, Mar 18, 2014	17.78	17.86	17.78	17.81
787	NYSE	BGX	Mon, Mar 17, 2014	17.82	17.93	17.79	17.80
786	NYSE	BGX	Fri, Mar 14, 2014	17.78	17.87	17.76	17.81
785	NYSE	BGX	Thu, Mar 13, 2014	17.80	17.88	17.77	17.83
784	NYSE	BGX	Wed, Mar 12, 2014	17.80	17.84	17.79	17.79
783	NYSE	BGX	Tue, Mar 11, 2014	17.86	17.92	17.80	17.80
782	NYSE	BGX	Mon, Mar 10, 2014	17.90	17.94	17.86	17.89
781	NYSE	BGX	Fri, Mar 7, 2014	17.95	18.02	17.88	17.91
780	NYSE	BGX	Thu, Mar 6, 2014	17.97	18.04	17.95	17.97
779	NYSE	BGX	Wed, Mar 5, 2014	18.03	18.04	17.91	17.97
778	NYSE	BGX	Tue, Mar 4, 2014	18.01	18.04	17.95	18.04
777	NYSE	BGX	Mon, Mar 3, 2014	18.01	18.03	17.88	18.03
776	NYSE	BGX	Fri, Feb 28, 2014	17.87	18.08	17.86	18.08
775	NYSE	BGX	Thu, Feb 27, 2014	17.83	17.91	17.80	17.91
774	NYSE	BGX	Wed, Feb 26, 2014	17.75	17.85	17.75	17.85
773	NYSE	BGX	Tue, Feb 25, 2014	17.97	18.01	17.79	17.80
772	NYSE	BGX	Mon, Feb 24, 2014	18.06	18.10	17.93	17.94
771	NYSE	BGX	Fri, Feb 21, 2014	18.15	18.15	18.05	18.11
770	NYSE	BGX	Thu, Feb 20, 2014	18.12	18.15	18.10	18.12
769	NYSE	BGX	Wed, Feb 19, 2014	18.00	18.09	17.95	18.07
768	NYSE	BGX	Tue, Feb 18, 2014	18.00	18.10	17.99	18.10
767	NYSE	BGX	Fri, Feb 14, 2014	17.91	18.00	17.88	17.95
766	NYSE	BGX	Thu, Feb 13, 2014	18.00	18.05	17.90	17.94
765	NYSE	BGX	Wed, Feb 12, 2014	18.12	18.16	17.97	18.05
764	NYSE	BGX	Tue, Feb 11, 2014	18.19	18.19	18.09	18.16
763	NYSE	BGX	Mon, Feb 10, 2014	18.10	18.18	18.00	18.10
762	NYSE	BGX	Fri, Feb 7, 2014	18.17	18.18	18.09	18.11
761	NYSE	BGX	Thu, Feb 6, 2014	18.22	18.27	18.09	18.16
760	NYSE	BGX	Wed, Feb 5, 2014	18.12	18.26	18.12	18.26
759	NYSE	BGX	Tue, Feb 4, 2014	18.13	18.18	18.09	18.10
758	NYSE	BGX	Mon, Feb 3, 2014	18.24	18.24	18.04	18.12
757	NYSE	BGX	Fri, Jan 31, 2014	18.12	18.12	17.97	18.04
756	NYSE	BGX	Thu, Jan 30, 2014	18.13	18.19	18.06	18.17
755	NYSE	BGX	Wed, Jan 29, 2014	18.16	18.18	17.99	17.99
754	NYSE	BGX	Tue, Jan 28, 2014	18.23	18.23	18.12	18.18
753	NYSE	BGX	Mon, Jan 27, 2014	18.23	18.31	18.13	18.14
752	NYSE	BGX	Fri, Jan 24, 2014	18.20	18.37	18.20	18.26
751	NYSE	BGX	Wed, Jan 22, 2014	18.15	18.20	18.09	18.11
750	NYSE	BGX	Tue, Jan 21, 2014	18.25	18.37	18.18	18.21
749	NYSE	BGX	Fri, Jan 17, 2014	18.13	18.20	18.05	18.20
748	NYSE	BGX	Thu, Jan 16, 2014	17.87	18.10	17.87	18.10
747	NYSE	BGX	Wed, Jan 15, 2014	17.80	17.99	17.80	17.88
746	NYSE	BGX	Tue, Jan 14, 2014	17.82	17.92	17.80	17.83
745	NYSE	BGX	Mon, Jan 13, 2014	17.88	18.00	17.79	17.85
744	NYSE	BGX	Fri, Jan 10, 2014	17.80	17.97	17.80	17.93
743	NYSE	BGX	Thu, Jan 9, 2014	17.90	17.97	17.82	17.85
742	NYSE	BGX	Wed, Jan 8, 2014	17.73	17.91	17.73	17.87
741	NYSE	BGX	Tue, Jan 7, 2014	17.79	17.86	17.70	17.76
740	NYSE	BGX	Mon, Jan 6, 2014	17.60	17.81	17.58	17.69
739	NYSE	BGX	Fri, Jan 3, 2014	17.87	17.87	17.27	17.64
738	NYSE	BGX	Thu, Jan 2, 2014	17.80	17.84	17.66	17.77
737	NYSE	BGX	Tue, Dec 31, 2013	17.69	17.87	17.69	17.87
736	NYSE	BGX	Mon, Dec 30, 2013	17.62	17.87	17.61	17.78
735	NYSE	BGX	Fri, Dec 27, 2013	17.70	17.74	17.62	17.63
734	NYSE	BGX	Thu, Dec 26, 2013	17.79	17.91	17.67	17.69
733	NYSE	BGX	Tue, Dec 24, 2013	17.78	18.03	17.71	17.77
732	NYSE	BGX	Mon, Dec 23, 2013	17.72	17.87	17.65	17.87
731	NYSE	BGX	Fri, Dec 20, 2013	17.57	17.73	17.57	17.65
730	NYSE	BGX	Thu, Dec 19, 2013	17.51	17.65	17.50	17.64
729	NYSE	BGX	Wed, Dec 18, 2013	17.69	17.80	17.65	17.76
728	NYSE	BGX	Tue, Dec 17, 2013	17.61	17.75	17.61	17.74
727	NYSE	BGX	Mon, Dec 16, 2013	17.66	17.72	17.63	17.70
726	NYSE	BGX	Fri, Dec 13, 2013	17.74	17.74	17.57	17.67
725	NYSE	BGX	Thu, Dec 12, 2013	17.75	17.75	17.54	17.64
724	NYSE	BGX	Wed, Dec 11, 2013	17.58	17.60	17.47	17.60
723	NYSE	BGX	Tue, Dec 10, 2013	17.64	17.64	17.44	17.49
722	NYSE	BGX	Mon, Dec 9, 2013	17.55	17.56	17.44	17.51
721	NYSE	BGX	Fri, Dec 6, 2013	17.55	17.55	17.41	17.52
720	NYSE	BGX	Thu, Dec 5, 2013	17.51	17.60	17.41	17.41
719	NYSE	BGX	Wed, Dec 4, 2013	17.59	17.63	17.54	17.57
718	NYSE	BGX	Tue, Dec 3, 2013	17.61	17.70	17.57	17.69
717	NYSE	BGX	Mon, Dec 2, 2013	17.77	17.77	17.59	17.70
716	NYSE	BGX	Fri, Nov 29, 2013	17.65	17.69	17.56	17.69
715	NYSE	BGX	Wed, Nov 27, 2013	17.65	17.68	17.58	17.64
714	NYSE	BGX	Tue, Nov 26, 2013	17.71	17.75	17.57	17.62
713	NYSE	BGX	Mon, Nov 25, 2013	17.78	17.83	17.50	17.71
712	NYSE	BGX	Fri, Nov 22, 2013	17.74	17.76	17.62	17.73
711	NYSE	BGX	Thu, Nov 21, 2013	17.82	17.92	17.74	17.79
710	NYSE	BGX	Wed, Nov 20, 2013	17.86	17.86	17.73	17.73
709	NYSE	BGX	Tue, Nov 19, 2013	17.92	17.97	17.81	17.82
708	NYSE	BGX	Mon, Nov 18, 2013	18.15	18.15	17.98	18.00
707	NYSE	BGX	Fri, Nov 15, 2013	17.96	18.15	17.96	18.08
706	NYSE	BGX	Thu, Nov 14, 2013	17.95	18.04	17.85	18.01
705	NYSE	BGX	Wed, Nov 13, 2013	17.90	18.02	17.90	17.99
704	NYSE	BGX	Tue, Nov 12, 2013	17.92	18.05	17.89	17.89
703	NYSE	BGX	Mon, Nov 11, 2013	17.92	17.99	17.85	17.99
702	NYSE	BGX	Fri, Nov 8, 2013	17.91	17.98	17.80	17.84
701	NYSE	BGX	Thu, Nov 7, 2013	18.16	18.18	17.90	17.91
700	NYSE	BGX	Wed, Nov 6, 2013	18.08	18.20	18.04	18.07
699	NYSE	BGX	Tue, Nov 5, 2013	18.22	18.37	18.04	18.06
698	NYSE	BGX	Mon, Nov 4, 2013	18.17	18.20	18.05	18.13
697	NYSE	BGX	Fri, Nov 1, 2013	18.27	18.39	18.02	18.11
696	NYSE	BGX	Thu, Oct 31, 2013	18.13	18.23	18.06	18.23
695	NYSE	BGX	Wed, Oct 30, 2013	17.98	18.15	17.85	18.13
694	NYSE	BGX	Tue, Oct 29, 2013	17.98	18.08	17.83	17.91
693	NYSE	BGX	Mon, Oct 28, 2013	18.02	18.04	17.82	17.89
692	NYSE	BGX	Fri, Oct 25, 2013	17.91	17.94	17.85	17.94
691	NYSE	BGX	Thu, Oct 24, 2013	18.00	18.00	17.77	17.88
690	NYSE	BGX	Wed, Oct 23, 2013	17.74	17.84	17.69	17.80
689	NYSE	BGX	Tue, Oct 22, 2013	17.81	17.81	17.61	17.73
688	NYSE	BGX	Mon, Oct 21, 2013	17.76	17.84	17.66	17.72
687	NYSE	BGX	Fri, Oct 18, 2013	17.73	17.78	17.59	17.67
686	NYSE	BGX	Thu, Oct 17, 2013	17.56	17.75	17.32	17.73
685	NYSE	BGX	Wed, Oct 16, 2013	17.49	17.65	17.46	17.64
684	NYSE	BGX	Tue, Oct 15, 2013	17.80	17.81	17.58	17.60
683	NYSE	BGX	Mon, Oct 14, 2013	17.68	17.79	17.68	17.72
682	NYSE	BGX	Fri, Oct 11, 2013	17.90	17.90	17.81	17.83
681	NYSE	BGX	Thu, Oct 10, 2013	17.72	17.89	17.69	17.79
680	NYSE	BGX	Wed, Oct 9, 2013	17.64	17.70	17.55	17.68
679	NYSE	BGX	Tue, Oct 8, 2013	17.67	17.77	17.56	17.56
678	NYSE	BGX	Mon, Oct 7, 2013	17.96	18.04	17.72	17.74
677	NYSE	BGX	Fri, Oct 4, 2013	18.04	18.15	17.94	17.99
676	NYSE	BGX	Thu, Oct 3, 2013	18.17	18.17	17.94	17.96
675	NYSE	BGX	Wed, Oct 2, 2013	18.31	18.31	18.10	18.15
674	NYSE	BGX	Tue, Oct 1, 2013	18.54	18.64	18.20	18.27
673	NYSE	BGX	Mon, Sep 30, 2013	18.27	18.54	18.26	18.54
672	NYSE	BGX	Fri, Sep 27, 2013	18.35	18.40	18.26	18.40
671	NYSE	BGX	Thu, Sep 26, 2013	18.30	18.39	18.15	18.38
670	NYSE	BGX	Wed, Sep 25, 2013	18.25	18.36	18.15	18.27
669	NYSE	BGX	Tue, Sep 24, 2013	18.17	18.28	17.98	18.28
668	NYSE	BGX	Mon, Sep 23, 2013	18.08	18.22	18.05	18.14
667	NYSE	BGX	Fri, Sep 20, 2013	18.12	18.20	17.91	18.15
666	NYSE	BGX	Thu, Sep 19, 2013	18.15	18.28	18.06	18.10
665	NYSE	BGX	Wed, Sep 18, 2013	18.08	18.24	18.01	18.21
664	NYSE	BGX	Tue, Sep 17, 2013	18.23	18.24	18.01	18.17
663	NYSE	BGX	Mon, Sep 16, 2013	18.33	18.33	18.24	18.26
662	NYSE	BGX	Fri, Sep 13, 2013	18.28	18.32	18.16	18.20
661	NYSE	BGX	Thu, Sep 12, 2013	18.13	18.34	18.11	18.28
660	NYSE	BGX	Wed, Sep 11, 2013	18.15	18.22	18.05	18.22
659	NYSE	BGX	Tue, Sep 10, 2013	18.01	18.21	17.95	18.21
658	NYSE	BGX	Mon, Sep 9, 2013	18.04	18.13	17.94	18.06
657	NYSE	BGX	Fri, Sep 6, 2013	18.17	18.17	17.89	18.08
656	NYSE	BGX	Thu, Sep 5, 2013	18.12	18.12	18.00	18.10
655	NYSE	BGX	Wed, Sep 4, 2013	18.13	18.23	18.07	18.22
654	NYSE	BGX	Tue, Sep 3, 2013	18.13	18.17	18.00	18.17
653	NYSE	BGX	Fri, Aug 30, 2013	18.09	18.09	17.77	18.08
652	NYSE	BGX	Thu, Aug 29, 2013	18.04	18.25	17.81	18.06
651	NYSE	BGX	Wed, Aug 28, 2013	18.07	18.07	17.93	18.04
650	NYSE	BGX	Tue, Aug 27, 2013	18.07	18.11	17.75	17.99
649	NYSE	BGX	Mon, Aug 26, 2013	18.21	18.21	18.02	18.12
648	NYSE	BGX	Fri, Aug 23, 2013	18.18	18.23	18.00	18.05
647	NYSE	BGX	Thu, Aug 22, 2013	18.00	18.14	17.96	18.12
646	NYSE	BGX	Wed, Aug 21, 2013	17.99	18.01	17.80	17.90
645	NYSE	BGX	Tue, Aug 20, 2013	17.80	17.93	17.69	17.92
644	NYSE	BGX	Mon, Aug 19, 2013	18.26	18.26	17.63	17.73
643	NYSE	BGX	Fri, Aug 16, 2013	18.17	18.19	17.99	18.19
642	NYSE	BGX	Thu, Aug 15, 2013	18.14	18.24	17.74	18.21
641	NYSE	BGX	Wed, Aug 14, 2013	18.31	18.31	18.17	18.29
640	NYSE	BGX	Tue, Aug 13, 2013	18.37	18.38	18.19	18.31
639	NYSE	BGX	Mon, Aug 12, 2013	18.11	18.37	18.11	18.37
638	NYSE	BGX	Fri, Aug 9, 2013	18.28	18.29	18.08	18.22
637	NYSE	BGX	Thu, Aug 8, 2013	18.40	18.40	18.25	18.25
636	NYSE	BGX	Wed, Aug 7, 2013	18.51	18.58	18.37	18.43
635	NYSE	BGX	Tue, Aug 6, 2013	18.46	18.59	18.35	18.46
634	NYSE	BGX	Mon, Aug 5, 2013	18.57	18.68	18.34	18.42
633	NYSE	BGX	Fri, Aug 2, 2013	18.43	18.70	18.43	18.65
632	NYSE	BGX	Thu, Aug 1, 2013	18.66	18.76	18.41	18.55
631	NYSE	BGX	Wed, Jul 31, 2013	18.55	18.59	18.32	18.54
630	NYSE	BGX	Tue, Jul 30, 2013	18.55	18.60	18.32	18.53
629	NYSE	BGX	Mon, Jul 29, 2013	18.60	18.60	18.42	18.50
628	NYSE	BGX	Fri, Jul 26, 2013	18.51	18.61	18.34	18.57
627	NYSE	BGX	Thu, Jul 25, 2013	18.42	18.69	18.25	18.47
626	NYSE	BGX	Wed, Jul 24, 2013	18.51	18.51	18.33	18.40
625	NYSE	BGX	Tue, Jul 23, 2013	18.39	18.57	18.37	18.48
624	NYSE	BGX	Mon, Jul 22, 2013	18.64	18.64	18.44	18.44
623	NYSE	BGX	Fri, Jul 19, 2013	18.53	18.65	18.47	18.55
622	NYSE	BGX	Thu, Jul 18, 2013	18.48	18.57	18.37	18.57
621	NYSE	BGX	Wed, Jul 17, 2013	18.19	18.49	18.17	18.49
620	NYSE	BGX	Tue, Jul 16, 2013	18.49	18.49	18.07	18.19
619	NYSE	BGX	Mon, Jul 15, 2013	18.40	18.55	18.31	18.54
618	NYSE	BGX	Fri, Jul 12, 2013	18.52	18.52	18.23	18.47
617	NYSE	BGX	Thu, Jul 11, 2013	18.46	18.63	18.32	18.52
616	NYSE	BGX	Wed, Jul 10, 2013	18.37	18.55	18.10	18.50
615	NYSE	BGX	Tue, Jul 9, 2013	18.15	18.58	17.92	18.54
614	NYSE	BGX	Mon, Jul 8, 2013	18.05	18.20	17.81	17.95
613	NYSE	BGX	Fri, Jul 5, 2013	18.83	18.83	18.03	18.23
612	NYSE	BGX	Wed, Jul 3, 2013	18.95	19.00	18.58	18.77
611	NYSE	BGX	Tue, Jul 2, 2013	19.52	19.65	19.07	19.10
610	NYSE	BGX	Mon, Jul 1, 2013	19.83	19.88	19.36	19.46
609	NYSE	BGX	Fri, Jun 28, 2013	19.24	19.80	19.23	19.65
608	NYSE	BGX	Thu, Jun 27, 2013	19.13	19.49	19.13	19.20
607	NYSE	BGX	Wed, Jun 26, 2013	18.92	19.39	18.44	19.20
606	NYSE	BGX	Tue, Jun 25, 2013	18.39	18.77	18.30	18.77
605	NYSE	BGX	Mon, Jun 24, 2013	18.48	18.66	18.29	18.32
604	NYSE	BGX	Fri, Jun 21, 2013	18.82	19.06	18.55	18.71
603	NYSE	BGX	Thu, Jun 20, 2013	19.22	19.22	18.31	18.48
602	NYSE	BGX	Wed, Jun 19, 2013	19.29	19.39	19.23	19.37
601	NYSE	BGX	Tue, Jun 18, 2013	19.44	19.50	19.24	19.24
600	NYSE	BGX	Mon, Jun 17, 2013	19.55	19.55	19.33	19.45
599	NYSE	BGX	Fri, Jun 14, 2013	19.40	19.58	19.29	19.58
598	NYSE	BGX	Thu, Jun 13, 2013	19.12	19.59	18.95	19.45
597	NYSE	BGX	Wed, Jun 12, 2013	19.35	19.37	19.00	19.20
596	NYSE	BGX	Tue, Jun 11, 2013	19.17	19.36	19.06	19.36
595	NYSE	BGX	Mon, Jun 10, 2013	19.29	19.38	19.10	19.20
594	NYSE	BGX	Fri, Jun 7, 2013	19.14	19.33	19.11	19.25
593	NYSE	BGX	Thu, Jun 6, 2013	19.13	19.37	18.88	19.03
592	NYSE	BGX	Wed, Jun 5, 2013	19.17	19.17	18.90	19.08
591	NYSE	BGX	Tue, Jun 4, 2013	19.11	19.25	19.01	19.16
590	NYSE	BGX	Mon, Jun 3, 2013	19.27	19.34	18.88	19.04
589	NYSE	BGX	Fri, May 31, 2013	19.20	19.36	18.90	19.16
588	NYSE	BGX	Thu, May 30, 2013	18.96	19.24	18.91	19.18
587	NYSE	BGX	Wed, May 29, 2013	19.05	19.05	18.75	18.90
586	NYSE	BGX	Tue, May 28, 2013	19.40	19.40	18.60	19.06
585	NYSE	BGX	Fri, May 24, 2013	19.34	19.37	19.25	19.34
584	NYSE	BGX	Thu, May 23, 2013	19.24	19.34	19.14	19.34
583	NYSE	BGX	Wed, May 22, 2013	19.38	19.40	19.24	19.36
582	NYSE	BGX	Tue, May 21, 2013	19.39	19.44	19.18	19.35
581	NYSE	BGX	Mon, May 20, 2013	19.53	19.57	19.16	19.38
580	NYSE	BGX	Fri, May 17, 2013	19.55	19.60	19.39	19.50
579	NYSE	BGX	Thu, May 16, 2013	19.50	19.64	19.36	19.46
578	NYSE	BGX	Wed, May 15, 2013	19.61	19.65	19.39	19.53
577	NYSE	BGX	Tue, May 14, 2013	19.63	19.69	19.55	19.65
576	NYSE	BGX	Mon, May 13, 2013	19.82	19.93	19.58	19.65
575	NYSE	BGX	Fri, May 10, 2013	19.67	19.78	19.63	19.78
574	NYSE	BGX	Thu, May 9, 2013	19.66	19.68	19.57	19.65
573	NYSE	BGX	Wed, May 8, 2013	19.62	19.68	19.53	19.65
572	NYSE	BGX	Tue, May 7, 2013	19.50	19.70	19.50	19.61
571	NYSE	BGX	Mon, May 6, 2013	19.57	19.64	19.45	19.58
570	NYSE	BGX	Fri, May 3, 2013	19.58	19.64	19.42	19.60
569	NYSE	BGX	Thu, May 2, 2013	19.58	19.78	19.34	19.52
568	NYSE	BGX	Wed, May 1, 2013	19.64	19.64	19.52	19.58
567	NYSE	BGX	Tue, Apr 30, 2013	19.57	19.67	19.46	19.55
566	NYSE	BGX	Mon, Apr 29, 2013	19.60	19.67	19.42	19.60
565	NYSE	BGX	Fri, Apr 26, 2013	19.71	19.71	19.46	19.58
564	NYSE	BGX	Thu, Apr 25, 2013	19.74	19.75	19.52	19.65
563	NYSE	BGX	Wed, Apr 24, 2013	19.73	19.74	19.41	19.60
562	NYSE	BGX	Tue, Apr 23, 2013	19.76	19.80	19.60	19.63
561	NYSE	BGX	Mon, Apr 22, 2013	19.78	19.78	19.56	19.66
560	NYSE	BGX	Fri, Apr 19, 2013	19.91	19.95	19.63	19.69
559	NYSE	BGX	Thu, Apr 18, 2013	19.88	19.91	19.81	19.85
558	NYSE	BGX	Wed, Apr 17, 2013	19.78	19.98	19.66	19.88
557	NYSE	BGX	Tue, Apr 16, 2013	19.89	19.95	19.62	19.80
556	NYSE	BGX	Mon, Apr 15, 2013	19.89	20.03	19.72	19.80
555	NYSE	BGX	Fri, Apr 12, 2013	19.85	19.95	19.74	19.86
554	NYSE	BGX	Thu, Apr 11, 2013	19.72	19.80	19.70	19.80
553	NYSE	BGX	Wed, Apr 10, 2013	19.72	19.75	19.66	19.70
552	NYSE	BGX	Tue, Apr 9, 2013	19.75	19.75	19.61	19.65
551	NYSE	BGX	Mon, Apr 8, 2013	19.65	19.75	19.60	19.70
550	NYSE	BGX	Fri, Apr 5, 2013	19.57	19.71	19.50	19.64
549	NYSE	BGX	Thu, Apr 4, 2013	19.68	19.69	19.56	19.63
548	NYSE	BGX	Wed, Apr 3, 2013	19.63	19.66	19.38	19.62
547	NYSE	BGX	Tue, Apr 2, 2013	19.66	19.72	19.56	19.63
546	NYSE	BGX	Mon, Apr 1, 2013	19.69	19.73	19.58	19.68
545	NYSE	BGX	Thu, Mar 28, 2013	19.60	19.62	19.36	19.61
544	NYSE	BGX	Wed, Mar 27, 2013	19.51	19.59	19.38	19.59
543	NYSE	BGX	Tue, Mar 26, 2013	19.54	19.60	19.30	19.45
542	NYSE	BGX	Mon, Mar 25, 2013	19.43	19.54	19.28	19.48
541	NYSE	BGX	Fri, Mar 22, 2013	19.55	19.55	19.37	19.48
540	NYSE	BGX	Thu, Mar 21, 2013	19.38	19.59	19.30	19.57
539	NYSE	BGX	Wed, Mar 20, 2013	19.32	19.38	19.02	19.38
538	NYSE	BGX	Tue, Mar 19, 2013	19.29	19.36	19.16	19.19
537	NYSE	BGX	Mon, Mar 18, 2013	19.20	19.35	19.11	19.17
536	NYSE	BGX	Fri, Mar 15, 2013	19.29	19.29	18.92	19.10
535	NYSE	BGX	Thu, Mar 14, 2013	19.36	19.47	18.99	19.12
534	NYSE	BGX	Wed, Mar 13, 2013	19.62	19.66	19.37	19.45
533	NYSE	BGX	Tue, Mar 12, 2013	19.73	19.73	19.32	19.50
532	NYSE	BGX	Mon, Mar 11, 2013	19.53	19.69	19.32	19.69
531	NYSE	BGX	Fri, Mar 8, 2013	19.54	19.60	19.20	19.39
530	NYSE	BGX	Thu, Mar 7, 2013	19.33	19.47	19.33	19.47
529	NYSE	BGX	Wed, Mar 6, 2013	19.45	19.52	19.16	19.27
528	NYSE	BGX	Tue, Mar 5, 2013	19.32	19.50	19.25	19.36
527	NYSE	BGX	Mon, Mar 4, 2013	19.39	19.50	19.28	19.36
526	NYSE	BGX	Fri, Mar 1, 2013	19.43	19.45	19.28	19.45
525	NYSE	BGX	Thu, Feb 28, 2013	19.43	19.44	19.31	19.44
524	NYSE	BGX	Wed, Feb 27, 2013	19.58	19.58	19.25	19.50
523	NYSE	BGX	Tue, Feb 26, 2013	19.36	19.58	19.34	19.57
522	NYSE	BGX	Mon, Feb 25, 2013	19.49	19.50	19.30	19.40
521	NYSE	BGX	Fri, Feb 22, 2013	19.63	19.63	19.38	19.45
520	NYSE	BGX	Thu, Feb 21, 2013	19.66	19.66	19.46	19.50
519	NYSE	BGX	Wed, Feb 20, 2013	19.60	19.69	19.55	19.69
518	NYSE	BGX	Tue, Feb 19, 2013	19.58	19.64	19.56	19.63
517	NYSE	BGX	Fri, Feb 15, 2013	19.36	19.51	19.33	19.49
516	NYSE	BGX	Thu, Feb 14, 2013	19.22	19.39	19.09	19.39
515	NYSE	BGX	Wed, Feb 13, 2013	19.31	19.31	19.01	19.15
514	NYSE	BGX	Tue, Feb 12, 2013	19.32	19.38	19.12	19.25
513	NYSE	BGX	Mon, Feb 11, 2013	19.57	19.61	19.24	19.32
512	NYSE	BGX	Fri, Feb 8, 2013	19.64	19.65	19.25	19.50
511	NYSE	BGX	Thu, Feb 7, 2013	19.64	19.65	19.45	19.61
510	NYSE	BGX	Wed, Feb 6, 2013	19.50	19.64	19.47	19.61
509	NYSE	BGX	Tue, Feb 5, 2013	19.45	19.55	19.43	19.52
508	NYSE	BGX	Mon, Feb 4, 2013	19.45	19.47	19.42	19.44
507	NYSE	BGX	Fri, Feb 1, 2013	19.51	19.52	19.39	19.50
506	NYSE	BGX	Thu, Jan 31, 2013	19.30	19.35	19.26	19.34
505	NYSE	BGX	Wed, Jan 30, 2013	19.33	19.44	19.18	19.29
504	NYSE	BGX	Tue, Jan 29, 2013	19.17	19.36	19.11	19.30
503	NYSE	BGX	Mon, Jan 28, 2013	19.26	19.39	18.95	19.15
502	NYSE	BGX	Fri, Jan 25, 2013	19.31	19.32	19.12	19.20
501	NYSE	BGX	Thu, Jan 24, 2013	19.31	19.32	19.19	19.25
500	NYSE	BGX	Wed, Jan 23, 2013	19.22	19.25	19.14	19.25
499	NYSE	BGX	Tue, Jan 22, 2013	19.06	19.25	19.05	19.20
498	NYSE	BGX	Fri, Jan 18, 2013	19.18	19.33	19.13	19.23
497	NYSE	BGX	Thu, Jan 17, 2013	19.25	19.25	19.00	19.25
496	NYSE	BGX	Wed, Jan 16, 2013	19.22	19.25	19.17	19.25
495	NYSE	BGX	Tue, Jan 15, 2013	19.15	19.38	19.04	19.31
494	NYSE	BGX	Mon, Jan 14, 2013	19.22	19.28	19.15	19.19
493	NYSE	BGX	Fri, Jan 11, 2013	19.14	19.18	18.94	19.15
492	NYSE	BGX	Thu, Jan 10, 2013	18.98	19.12	18.90	19.08
491	NYSE	BGX	Wed, Jan 9, 2013	18.94	18.98	18.88	18.90
490	NYSE	BGX	Tue, Jan 8, 2013	18.99	19.00	18.86	18.99
489	NYSE	BGX	Mon, Jan 7, 2013	18.93	19.00	18.85	19.00
488	NYSE	BGX	Fri, Jan 4, 2013	18.87	19.00	18.78	18.97
487	NYSE	BGX	Thu, Jan 3, 2013	18.77	19.00	18.69	18.77
486	NYSE	BGX	Wed, Jan 2, 2013	18.71	18.94	18.71	18.94
485	NYSE	BGX	Mon, Dec 31, 2012	18.56	18.75	18.44	18.75
484	NYSE	BGX	Fri, Dec 28, 2012	18.47	18.74	18.32	18.68
483	NYSE	BGX	Thu, Dec 27, 2012	18.34	18.47	18.26	18.40
482	NYSE	BGX	Wed, Dec 26, 2012	18.36	18.49	18.36	18.49
481	NYSE	BGX	Mon, Dec 24, 2012	18.53	18.65	18.31	18.34
480	NYSE	BGX	Fri, Dec 21, 2012	18.56	18.80	18.47	18.74
479	NYSE	BGX	Thu, Dec 20, 2012	18.59	18.70	18.56	18.70
478	NYSE	BGX	Wed, Dec 19, 2012	18.46	18.70	18.43	18.64
477	NYSE	BGX	Tue, Dec 18, 2012	18.55	18.85	18.49	18.61
476	NYSE	BGX	Mon, Dec 17, 2012	18.74	18.81	18.44	18.65
475	NYSE	BGX	Fri, Dec 14, 2012	18.83	18.83	18.55	18.81
474	NYSE	BGX	Thu, Dec 13, 2012	18.84	19.02	18.64	18.99
473	NYSE	BGX	Wed, Dec 12, 2012	18.87	18.94	18.72	18.91
472	NYSE	BGX	Tue, Dec 11, 2012	19.10	19.15	18.77	18.88
471	NYSE	BGX	Mon, Dec 10, 2012	18.80	19.00	18.73	18.73
470	NYSE	BGX	Fri, Dec 7, 2012	18.92	19.15	18.69	18.83
469	NYSE	BGX	Thu, Dec 6, 2012	19.08	19.08	18.90	18.99
468	NYSE	BGX	Wed, Dec 5, 2012	19.00	19.14	18.95	19.09
467	NYSE	BGX	Tue, Dec 4, 2012	19.10	19.25	18.77	19.09
466	NYSE	BGX	Mon, Dec 3, 2012	19.10	19.10	18.85	19.06
465	NYSE	BGX	Fri, Nov 30, 2012	19.10	19.10	18.75	18.85
464	NYSE	BGX	Thu, Nov 29, 2012	19.10	19.14	18.93	19.03
463	NYSE	BGX	Wed, Nov 28, 2012	19.14	19.14	18.84	19.10
462	NYSE	BGX	Tue, Nov 27, 2012	18.81	19.09	18.64	18.98
461	NYSE	BGX	Mon, Nov 26, 2012	19.15	19.15	18.68	18.69
460	NYSE	BGX	Fri, Nov 23, 2012	19.07	19.15	18.90	19.02
459	NYSE	BGX	Wed, Nov 21, 2012	18.84	19.11	18.64	18.82
458	NYSE	BGX	Tue, Nov 20, 2012	18.86	18.91	18.61	18.74
457	NYSE	BGX	Mon, Nov 19, 2012	19.01	19.11	18.63	18.72
456	NYSE	BGX	Fri, Nov 16, 2012	18.38	19.16	18.08	18.99
455	NYSE	BGX	Thu, Nov 15, 2012	19.35	19.45	17.55	17.94
454	NYSE	BGX	Wed, Nov 14, 2012	19.42	19.42	18.90	19.00
453	NYSE	BGX	Tue, Nov 13, 2012	19.35	19.37	19.24	19.34
452	NYSE	BGX	Mon, Nov 12, 2012	19.35	19.35	19.02	19.20
451	NYSE	BGX	Fri, Nov 9, 2012	19.35	19.37	19.07	19.23
450	NYSE	BGX	Thu, Nov 8, 2012	19.34	19.34	19.02	19.30
449	NYSE	BGX	Wed, Nov 7, 2012	19.40	19.40	19.16	19.20
448	NYSE	BGX	Tue, Nov 6, 2012	19.35	19.35	19.15	19.29
447	NYSE	BGX	Mon, Nov 5, 2012	19.44	19.44	19.11	19.24
446	NYSE	BGX	Fri, Nov 2, 2012	19.60	19.66	19.24	19.30
445	NYSE	BGX	Thu, Nov 1, 2012	19.48	19.55	19.30	19.33
444	NYSE	BGX	Wed, Oct 31, 2012	19.27	19.55	18.95	19.30
443	NYSE	BGX	Fri, Oct 26, 2012	19.38	19.38	19.17	19.17
442	NYSE	BGX	Thu, Oct 25, 2012	19.59	19.63	19.20	19.30
441	NYSE	BGX	Wed, Oct 24, 2012	19.69	19.70	19.39	19.49
440	NYSE	BGX	Tue, Oct 23, 2012	19.68	19.70	19.57	19.61
439	NYSE	BGX	Mon, Oct 22, 2012	19.70	19.70	19.57	19.68
438	NYSE	BGX	Fri, Oct 19, 2012	19.72	19.72	19.29	19.61
437	NYSE	BGX	Thu, Oct 18, 2012	19.50	19.73	19.45	19.63
436	NYSE	BGX	Wed, Oct 17, 2012	19.44	19.53	19.25	19.40
435	NYSE	BGX	Tue, Oct 16, 2012	19.40	19.44	19.22	19.40
434	NYSE	BGX	Mon, Oct 15, 2012	19.40	19.51	19.05	19.29
433	NYSE	BGX	Fri, Oct 12, 2012	19.44	19.48	19.18	19.36
432	NYSE	BGX	Thu, Oct 11, 2012	19.09	19.39	19.09	19.33
431	NYSE	BGX	Wed, Oct 10, 2012	19.42	19.47	19.19	19.28
430	NYSE	BGX	Tue, Oct 9, 2012	19.51	19.52	19.28	19.43
429	NYSE	BGX	Mon, Oct 8, 2012	19.54	19.55	19.20	19.50
428	NYSE	BGX	Fri, Oct 5, 2012	19.55	19.55	19.26	19.42
427	NYSE	BGX	Thu, Oct 4, 2012	19.50	19.61	19.41	19.60
426	NYSE	BGX	Wed, Oct 3, 2012	19.40	19.51	19.23	19.51
425	NYSE	BGX	Tue, Oct 2, 2012	19.40	19.53	19.04	19.44
424	NYSE	BGX	Mon, Oct 1, 2012	19.33	19.47	19.21	19.29
423	NYSE	BGX	Fri, Sep 28, 2012	19.42	19.52	18.96	19.12
422	NYSE	BGX	Thu, Sep 27, 2012	19.55	19.55	19.22	19.31
421	NYSE	BGX	Wed, Sep 26, 2012	19.20	19.47	19.13	19.47
420	NYSE	BGX	Tue, Sep 25, 2012	19.19	19.20	18.98	19.12
419	NYSE	BGX	Mon, Sep 24, 2012	19.21	19.21	18.92	19.08
418	NYSE	BGX	Fri, Sep 21, 2012	19.12	19.22	18.93	19.11
417	NYSE	BGX	Thu, Sep 20, 2012	19.22	19.22	18.92	19.00
416	NYSE	BGX	Wed, Sep 19, 2012	19.32	19.34	19.02	19.12
415	NYSE	BGX	Tue, Sep 18, 2012	18.99	19.24	18.90	19.19
414	NYSE	BGX	Mon, Sep 17, 2012	18.98	19.29	18.82	19.07
413	NYSE	BGX	Fri, Sep 14, 2012	19.07	19.19	19.03	19.10
412	NYSE	BGX	Thu, Sep 13, 2012	19.24	19.26	18.90	18.99
411	NYSE	BGX	Wed, Sep 12, 2012	19.16	19.19	18.98	19.16
410	NYSE	BGX	Tue, Sep 11, 2012	19.06	19.15	18.96	19.04
409	NYSE	BGX	Mon, Sep 10, 2012	19.14	19.14	18.87	18.89
408	NYSE	BGX	Fri, Sep 7, 2012	19.19	19.24	18.86	19.14
407	NYSE	BGX	Thu, Sep 6, 2012	19.20	19.23	19.04	19.06
406	NYSE	BGX	Wed, Sep 5, 2012	19.25	19.25	18.43	19.00
405	NYSE	BGX	Tue, Sep 4, 2012	19.15	19.20	19.03	19.19
404	NYSE	BGX	Fri, Aug 31, 2012	19.13	19.19	18.86	19.02
403	NYSE	BGX	Thu, Aug 30, 2012	19.12	19.15	18.84	18.94
402	NYSE	BGX	Wed, Aug 29, 2012	19.00	19.16	18.90	19.05
401	NYSE	BGX	Tue, Aug 28, 2012	19.07	19.16	18.71	18.91
400	NYSE	BGX	Mon, Aug 27, 2012	18.95	19.06	18.79	18.94
399	NYSE	BGX	Fri, Aug 24, 2012	19.19	19.19	18.70	19.04
398	NYSE	BGX	Thu, Aug 23, 2012	19.37	19.39	18.19	19.03
397	NYSE	BGX	Wed, Aug 22, 2012	19.42	19.42	19.05	19.20
396	NYSE	BGX	Tue, Aug 21, 2012	19.12	19.25	19.03	19.13
395	NYSE	BGX	Mon, Aug 20, 2012	19.26	19.26	18.96	19.12
394	NYSE	BGX	Fri, Aug 17, 2012	19.24	19.24	18.94	19.09
393	NYSE	BGX	Thu, Aug 16, 2012	19.08	19.11	19.00	19.10
392	NYSE	BGX	Wed, Aug 15, 2012	18.98	18.98	18.64	18.96
391	NYSE	BGX	Tue, Aug 14, 2012	19.00	19.00	18.88	18.92
390	NYSE	BGX	Mon, Aug 13, 2012	18.92	18.93	18.83	18.93
389	NYSE	BGX	Fri, Aug 10, 2012	18.95	18.96	18.84	18.92
388	NYSE	BGX	Thu, Aug 9, 2012	18.63	18.85	18.63	18.85
387	NYSE	BGX	Wed, Aug 8, 2012	19.00	19.00	18.80	18.80
386	NYSE	BGX	Tue, Aug 7, 2012	18.96	19.00	18.88	18.98
385	NYSE	BGX	Mon, Aug 6, 2012	18.96	18.98	18.78	18.96
384	NYSE	BGX	Fri, Aug 3, 2012	18.94	18.94	18.82	18.91
383	NYSE	BGX	Thu, Aug 2, 2012	18.70	18.77	18.70	18.75
382	NYSE	BGX	Wed, Aug 1, 2012	18.66	18.70	18.63	18.70
381	NYSE	BGX	Tue, Jul 31, 2012	18.53	18.60	18.53	18.59
380	NYSE	BGX	Mon, Jul 30, 2012	18.55	18.56	18.46	18.53
379	NYSE	BGX	Fri, Jul 27, 2012	18.38	18.50	18.38	18.47
378	NYSE	BGX	Thu, Jul 26, 2012	18.47	18.47	18.25	18.38
377	NYSE	BGX	Wed, Jul 25, 2012	18.42	18.46	18.26	18.26
376	NYSE	BGX	Tue, Jul 24, 2012	18.24	18.39	18.21	18.33
375	NYSE	BGX	Mon, Jul 23, 2012	18.39	18.40	18.23	18.33
374	NYSE	BGX	Fri, Jul 20, 2012	18.41	18.41	18.21	18.35
373	NYSE	BGX	Thu, Jul 19, 2012	18.43	18.43	18.23	18.29
372	NYSE	BGX	Wed, Jul 18, 2012	18.40	18.40	18.30	18.35
371	NYSE	BGX	Tue, Jul 17, 2012	18.50	18.50	18.33	18.40
370	NYSE	BGX	Mon, Jul 16, 2012	18.34	18.40	18.33	18.36
369	NYSE	BGX	Fri, Jul 13, 2012	18.37	18.37	18.24	18.29
368	NYSE	BGX	Thu, Jul 12, 2012	18.37	18.37	18.27	18.35
367	NYSE	BGX	Wed, Jul 11, 2012	18.38	18.45	18.34	18.35
366	NYSE	BGX	Tue, Jul 10, 2012	18.35	18.45	18.19	18.31
365	NYSE	BGX	Mon, Jul 9, 2012	18.33	18.35	18.28	18.33
364	NYSE	BGX	Fri, Jul 6, 2012	18.43	18.43	18.29	18.30
363	NYSE	BGX	Thu, Jul 5, 2012	18.37	18.40	18.28	18.40
362	NYSE	BGX	Tue, Jul 3, 2012	18.28	18.30	18.14	18.24
361	NYSE	BGX	Mon, Jul 2, 2012	18.36	18.40	18.12	18.15
360	NYSE	BGX	Fri, Jun 29, 2012	18.18	18.46	18.11	18.25
359	NYSE	BGX	Thu, Jun 28, 2012	18.02	18.15	17.97	18.15
358	NYSE	BGX	Wed, Jun 27, 2012	17.88	18.02	17.83	18.02
357	NYSE	BGX	Tue, Jun 26, 2012	17.82	17.88	17.82	17.82
356	NYSE	BGX	Mon, Jun 25, 2012	17.94	17.94	17.71	17.72
355	NYSE	BGX	Fri, Jun 22, 2012	18.02	18.03	17.83	17.91
354	NYSE	BGX	Thu, Jun 21, 2012	17.90	17.94	17.88	17.93
353	NYSE	BGX	Wed, Jun 20, 2012	17.90	17.90	17.76	17.80
352	NYSE	BGX	Tue, Jun 19, 2012	17.95	17.96	17.84	17.89
351	NYSE	BGX	Mon, Jun 18, 2012	17.89	17.92	17.76	17.79
350	NYSE	BGX	Fri, Jun 15, 2012	18.52	18.52	17.80	17.85
349	NYSE	BGX	Thu, Jun 14, 2012	18.17	18.17	17.96	18.05
348	NYSE	BGX	Wed, Jun 13, 2012	17.95	18.12	17.88	18.09
347	NYSE	BGX	Tue, Jun 12, 2012	18.13	18.13	17.89	18.05
346	NYSE	BGX	Mon, Jun 11, 2012	18.04	18.13	17.84	18.04
345	NYSE	BGX	Fri, Jun 8, 2012	17.90	17.90	17.75	17.88
344	NYSE	BGX	Thu, Jun 7, 2012	18.08	18.08	17.78	17.79
343	NYSE	BGX	Wed, Jun 6, 2012	17.75	17.92	17.75	17.89
342	NYSE	BGX	Tue, Jun 5, 2012	17.85	17.85	17.70	17.75
341	NYSE	BGX	Mon, Jun 4, 2012	18.05	18.05	17.72	17.75
340	NYSE	BGX	Fri, Jun 1, 2012	18.08	18.08	17.82	17.85
339	NYSE	BGX	Thu, May 31, 2012	18.02	18.10	17.86	17.98
338	NYSE	BGX	Wed, May 30, 2012	17.95	17.95	17.73	17.87
337	NYSE	BGX	Tue, May 29, 2012	18.05	18.05	17.78	17.83
336	NYSE	BGX	Fri, May 25, 2012	18.01	18.03	17.83	17.83
335	NYSE	BGX	Thu, May 24, 2012	18.05	18.06	17.78	17.91
334	NYSE	BGX	Wed, May 23, 2012	18.01	18.06	17.81	17.89
333	NYSE	BGX	Tue, May 22, 2012	18.00	18.10	17.91	17.91
332	NYSE	BGX	Mon, May 21, 2012	18.25	18.25	17.95	18.10
331	NYSE	BGX	Fri, May 18, 2012	18.39	18.39	17.91	18.10
330	NYSE	BGX	Thu, May 17, 2012	18.58	18.58	18.23	18.23
329	NYSE	BGX	Wed, May 16, 2012	18.54	18.54	18.34	18.45
328	NYSE	BGX	Tue, May 15, 2012	18.75	18.75	18.44	18.48
327	NYSE	BGX	Mon, May 14, 2012	18.63	18.63	18.51	18.58
326	NYSE	BGX	Fri, May 11, 2012	18.56	18.65	18.45	18.51
325	NYSE	BGX	Thu, May 10, 2012	18.43	18.53	18.38	18.44
324	NYSE	BGX	Wed, May 9, 2012	18.31	18.50	18.31	18.44
323	NYSE	BGX	Tue, May 8, 2012	18.43	18.46	18.38	18.45
322	NYSE	BGX	Mon, May 7, 2012	18.42	18.47	18.41	18.43
321	NYSE	BGX	Fri, May 4, 2012	18.39	18.40	18.30	18.40
320	NYSE	BGX	Thu, May 3, 2012	18.40	18.50	18.32	18.32
319	NYSE	BGX	Wed, May 2, 2012	18.52	18.55	18.34	18.40
318	NYSE	BGX	Tue, May 1, 2012	18.58	18.60	18.42	18.44
317	NYSE	BGX	Mon, Apr 30, 2012	18.51	18.67	18.43	18.45
316	NYSE	BGX	Fri, Apr 27, 2012	18.30	18.41	18.29	18.38
315	NYSE	BGX	Thu, Apr 26, 2012	18.35	18.35	18.19	18.30
314	NYSE	BGX	Wed, Apr 25, 2012	18.57	19.06	18.16	18.25
313	NYSE	BGX	Tue, Apr 24, 2012	18.35	18.50	18.17	18.17
312	NYSE	BGX	Mon, Apr 23, 2012	18.27	18.48	18.23	18.25
311	NYSE	BGX	Fri, Apr 20, 2012	18.30	18.35	18.25	18.27
310	NYSE	BGX	Thu, Apr 19, 2012	18.24	18.25	18.19	18.25
309	NYSE	BGX	Wed, Apr 18, 2012	18.26	18.32	18.22	18.24
308	NYSE	BGX	Tue, Apr 17, 2012	18.45	18.45	18.33	18.35
307	NYSE	BGX	Mon, Apr 16, 2012	18.44	18.54	18.30	18.38
306	NYSE	BGX	Fri, Apr 13, 2012	18.26	18.44	18.26	18.35
305	NYSE	BGX	Thu, Apr 12, 2012	18.43	18.43	18.32	18.32
304	NYSE	BGX	Wed, Apr 11, 2012	18.38	18.44	18.32	18.36
303	NYSE	BGX	Tue, Apr 10, 2012	18.38	18.38	18.24	18.29
302	NYSE	BGX	Mon, Apr 9, 2012	18.34	18.35	18.27	18.35
301	NYSE	BGX	Thu, Apr 5, 2012	18.28	18.35	18.28	18.30
300	NYSE	BGX	Wed, Apr 4, 2012	18.20	18.35	18.20	18.28
299	NYSE	BGX	Tue, Apr 3, 2012	18.27	18.42	18.23	18.35
298	NYSE	BGX	Mon, Apr 2, 2012	18.46	18.46	18.30	18.30
297	NYSE	BGX	Fri, Mar 30, 2012	18.33	18.82	18.20	18.27
296	NYSE	BGX	Thu, Mar 29, 2012	18.24	18.31	18.15	18.25
295	NYSE	BGX	Wed, Mar 28, 2012	18.26	18.30	18.16	18.21
294	NYSE	BGX	Tue, Mar 27, 2012	18.24	18.26	18.17	18.20
293	NYSE	BGX	Mon, Mar 26, 2012	18.21	18.25	18.13	18.19
292	NYSE	BGX	Fri, Mar 23, 2012	18.25	18.27	18.13	18.20
291	NYSE	BGX	Thu, Mar 22, 2012	18.29	18.29	18.14	18.20
290	NYSE	BGX	Wed, Mar 21, 2012	18.26	18.26	18.12	18.18
289	NYSE	BGX	Tue, Mar 20, 2012	18.24	18.38	18.09	18.21
288	NYSE	BGX	Mon, Mar 19, 2012	18.45	18.46	18.21	18.24
287	NYSE	BGX	Fri, Mar 16, 2012	18.38	18.40	18.26	18.32
286	NYSE	BGX	Thu, Mar 15, 2012	18.50	18.55	18.10	18.26
285	NYSE	BGX	Wed, Mar 14, 2012	18.66	18.66	18.46	18.46
284	NYSE	BGX	Tue, Mar 13, 2012	18.65	18.67	18.50	18.59
283	NYSE	BGX	Mon, Mar 12, 2012	18.59	18.64	18.58	18.60
282	NYSE	BGX	Fri, Mar 9, 2012	18.69	18.73	18.55	18.68
281	NYSE	BGX	Thu, Mar 8, 2012	18.73	18.73	18.62	18.69
280	NYSE	BGX	Wed, Mar 7, 2012	18.64	18.68	18.53	18.60
279	NYSE	BGX	Tue, Mar 6, 2012	18.82	18.82	18.53	18.55
278	NYSE	BGX	Mon, Mar 5, 2012	18.82	18.82	18.70	18.79
277	NYSE	BGX	Fri, Mar 2, 2012	18.71	18.77	18.55	18.70
276	NYSE	BGX	Thu, Mar 1, 2012	18.70	18.70	18.41	18.67
275	NYSE	BGX	Wed, Feb 29, 2012	18.66	18.76	18.50	18.52
274	NYSE	BGX	Tue, Feb 28, 2012	18.69	18.69	18.49	18.51
273	NYSE	BGX	Mon, Feb 27, 2012	18.64	18.64	18.55	18.64
272	NYSE	BGX	Fri, Feb 24, 2012	18.54	18.63	18.54	18.63
271	NYSE	BGX	Thu, Feb 23, 2012	18.40	18.57	18.37	18.52
270	NYSE	BGX	Wed, Feb 22, 2012	18.33	18.37	18.25	18.37
269	NYSE	BGX	Tue, Feb 21, 2012	18.26	18.28	18.20	18.28
268	NYSE	BGX	Fri, Feb 17, 2012	18.40	18.41	18.21	18.21
267	NYSE	BGX	Thu, Feb 16, 2012	18.54	18.54	18.40	18.40
266	NYSE	BGX	Wed, Feb 15, 2012	18.50	18.55	18.45	18.51
265	NYSE	BGX	Tue, Feb 14, 2012	18.45	18.50	18.36	18.50
264	NYSE	BGX	Mon, Feb 13, 2012	18.45	18.45	18.37	18.40
263	NYSE	BGX	Fri, Feb 10, 2012	18.25	18.35	18.20	18.34
262	NYSE	BGX	Thu, Feb 9, 2012	18.27	18.37	18.25	18.25
261	NYSE	BGX	Wed, Feb 8, 2012	18.57	18.57	18.20	18.21
260	NYSE	BGX	Tue, Feb 7, 2012	18.40	18.41	18.36	18.41
259	NYSE	BGX	Mon, Feb 6, 2012	18.40	18.47	18.29	18.40
258	NYSE	BGX	Fri, Feb 3, 2012	18.40	18.42	18.28	18.31
257	NYSE	BGX	Thu, Feb 2, 2012	18.37	18.44	18.25	18.25
256	NYSE	BGX	Wed, Feb 1, 2012	18.39	18.39	18.32	18.37
255	NYSE	BGX	Tue, Jan 31, 2012	18.18	18.37	18.13	18.25
254	NYSE	BGX	Mon, Jan 30, 2012	17.87	18.15	17.87	18.09
253	NYSE	BGX	Fri, Jan 27, 2012	17.70	17.87	17.68	17.87
252	NYSE	BGX	Thu, Jan 26, 2012	17.69	17.77	17.54	17.62
251	NYSE	BGX	Wed, Jan 25, 2012	17.63	17.72	17.56	17.69
250	NYSE	BGX	Tue, Jan 24, 2012	17.50	17.58	17.32	17.57
249	NYSE	BGX	Mon, Jan 23, 2012	17.45	17.53	17.40	17.50
248	NYSE	BGX	Fri, Jan 20, 2012	17.49	17.63	17.35	17.40
247	NYSE	BGX	Thu, Jan 19, 2012	17.60	17.60	17.44	17.52
246	NYSE	BGX	Wed, Jan 18, 2012	17.47	17.66	17.44	17.50
245	NYSE	BGX	Tue, Jan 17, 2012	17.55	17.59	17.36	17.42
244	NYSE	BGX	Fri, Jan 13, 2012	17.64	17.64	17.54	17.56
243	NYSE	BGX	Thu, Jan 12, 2012	17.70	17.74	17.52	17.59
242	NYSE	BGX	Wed, Jan 11, 2012	17.70	17.70	17.55	17.64
241	NYSE	BGX	Tue, Jan 10, 2012	17.79	17.79	17.55	17.62
240	NYSE	BGX	Mon, Jan 9, 2012	17.67	17.70	17.49	17.64
239	NYSE	BGX	Fri, Jan 6, 2012	17.65	17.65	17.52	17.58
238	NYSE	BGX	Thu, Jan 5, 2012	17.52	17.57	17.47	17.54
237	NYSE	BGX	Wed, Jan 4, 2012	17.35	17.48	17.18	17.48
236	NYSE	BGX	Tue, Jan 3, 2012	17.23	17.29	17.11	17.24
235	NYSE	BGX	Fri, Dec 30, 2011	16.97	17.09	16.94	17.06
234	NYSE	BGX	Thu, Dec 29, 2011	16.67	16.88	16.62	16.80
233	NYSE	BGX	Wed, Dec 28, 2011	16.73	16.74	16.63	16.70
232	NYSE	BGX	Tue, Dec 27, 2011	16.81	16.98	16.52	16.66
231	NYSE	BGX	Fri, Dec 23, 2011	16.97	17.09	16.85	16.86
230	NYSE	BGX	Thu, Dec 22, 2011	16.98	17.12	16.85	16.99
229	NYSE	BGX	Wed, Dec 21, 2011	17.08	17.08	16.80	16.98
228	NYSE	BGX	Tue, Dec 20, 2011	16.73	17.33	16.73	17.02
227	NYSE	BGX	Mon, Dec 19, 2011	17.01	17.01	16.60	16.79
226	NYSE	BGX	Fri, Dec 16, 2011	16.92	16.92	16.70	16.87
225	NYSE	BGX	Thu, Dec 15, 2011	16.94	16.99	16.82	16.92
224	NYSE	BGX	Wed, Dec 14, 2011	17.18	17.19	16.70	16.98
223	NYSE	BGX	Tue, Dec 13, 2011	17.37	17.37	16.96	17.21
222	NYSE	BGX	Mon, Dec 12, 2011	17.70	17.80	17.11	17.25
221	NYSE	BGX	Fri, Dec 9, 2011	17.56	17.87	17.51	17.65
220	NYSE	BGX	Thu, Dec 8, 2011	17.37	17.57	17.31	17.55
219	NYSE	BGX	Wed, Dec 7, 2011	17.45	17.70	17.25	17.35
218	NYSE	BGX	Tue, Dec 6, 2011	17.44	17.70	17.25	17.57
217	NYSE	BGX	Mon, Dec 5, 2011	17.58	17.62	17.20	17.35
216	NYSE	BGX	Fri, Dec 2, 2011	17.94	17.94	17.55	17.63
215	NYSE	BGX	Thu, Dec 1, 2011	18.09	18.18	17.95	17.98
214	NYSE	BGX	Wed, Nov 30, 2011	18.29	18.29	17.90	18.09
213	NYSE	BGX	Tue, Nov 29, 2011	18.10	18.10	17.77	18.08
212	NYSE	BGX	Mon, Nov 28, 2011	18.01	18.05	17.65	18.03
211	NYSE	BGX	Fri, Nov 25, 2011	17.83	18.01	17.50	17.94
210	NYSE	BGX	Wed, Nov 23, 2011	18.20	18.20	18.00	18.00
209	NYSE	BGX	Tue, Nov 22, 2011	18.21	18.30	17.95	18.15
208	NYSE	BGX	Mon, Nov 21, 2011	18.30	18.34	17.80	18.21
207	NYSE	BGX	Fri, Nov 18, 2011	18.69	18.69	17.94	18.30
206	NYSE	BGX	Thu, Nov 17, 2011	18.58	18.92	18.44	18.71
205	NYSE	BGX	Wed, Nov 16, 2011	18.40	18.60	18.36	18.44
204	NYSE	BGX	Tue, Nov 15, 2011	18.53	18.58	18.31	18.42
203	NYSE	BGX	Mon, Nov 14, 2011	18.52	18.59	18.42	18.51
202	NYSE	BGX	Fri, Nov 11, 2011	18.59	18.60	18.49	18.50
201	NYSE	BGX	Thu, Nov 10, 2011	18.59	18.59	18.20	18.44
200	NYSE	BGX	Wed, Nov 9, 2011	18.24	18.78	18.24	18.38
199	NYSE	BGX	Tue, Nov 8, 2011	18.75	18.95	18.46	18.87
198	NYSE	BGX	Mon, Nov 7, 2011	18.44	18.77	18.44	18.72
197	NYSE	BGX	Fri, Nov 4, 2011	18.80	18.86	18.41	18.44
196	NYSE	BGX	Thu, Nov 3, 2011	18.93	18.95	18.79	18.95
195	NYSE	BGX	Wed, Nov 2, 2011	18.75	18.91	18.68	18.88
194	NYSE	BGX	Tue, Nov 1, 2011	18.52	18.84	18.51	18.65
193	NYSE	BGX	Mon, Oct 31, 2011	18.79	18.84	18.50	18.52
192	NYSE	BGX	Fri, Oct 28, 2011	18.42	18.68	18.34	18.58
191	NYSE	BGX	Thu, Oct 27, 2011	18.25	18.40	18.25	18.40
190	NYSE	BGX	Wed, Oct 26, 2011	17.99	18.49	17.75	18.25
189	NYSE	BGX	Tue, Oct 25, 2011	17.90	17.94	17.50	17.94
188	NYSE	BGX	Mon, Oct 24, 2011	17.75	17.85	17.57	17.81
187	NYSE	BGX	Fri, Oct 21, 2011	17.53	17.59	17.48	17.59
186	NYSE	BGX	Thu, Oct 20, 2011	17.33	17.47	17.16	17.47
185	NYSE	BGX	Wed, Oct 19, 2011	17.48	17.50	17.05	17.25
184	NYSE	BGX	Tue, Oct 18, 2011	17.70	17.76	17.60	17.70
183	NYSE	BGX	Mon, Oct 17, 2011	17.67	17.75	17.27	17.63
182	NYSE	BGX	Fri, Oct 14, 2011	17.85	17.85	17.75	17.77
181	NYSE	BGX	Thu, Oct 13, 2011	17.82	17.82	17.45	17.80
180	NYSE	BGX	Wed, Oct 12, 2011	17.70	17.75	17.57	17.73
179	NYSE	BGX	Tue, Oct 11, 2011	17.60	17.77	17.60	17.70
178	NYSE	BGX	Mon, Oct 10, 2011	17.46	17.50	17.37	17.42
177	NYSE	BGX	Fri, Oct 7, 2011	17.45	17.45	17.05	17.20
176	NYSE	BGX	Thu, Oct 6, 2011	17.45	17.45	17.09	17.16
175	NYSE	BGX	Wed, Oct 5, 2011	17.55	17.55	17.22	17.30
174	NYSE	BGX	Tue, Oct 4, 2011	17.50	17.62	17.20	17.51
173	NYSE	BGX	Mon, Oct 3, 2011	17.70	17.70	17.01	17.50
172	NYSE	BGX	Fri, Sep 30, 2011	17.01	17.25	16.97	17.25
171	NYSE	BGX	Thu, Sep 29, 2011	16.95	17.03	16.56	17.03
170	NYSE	BGX	Wed, Sep 28, 2011	16.65	16.90	16.56	16.90
169	NYSE	BGX	Tue, Sep 27, 2011	16.75	17.02	16.75	16.79
168	NYSE	BGX	Mon, Sep 26, 2011	17.06	17.06	16.60	16.76
167	NYSE	BGX	Fri, Sep 23, 2011	16.65	17.25	16.60	16.88
166	NYSE	BGX	Thu, Sep 22, 2011	16.83	16.96	16.57	16.67
165	NYSE	BGX	Wed, Sep 21, 2011	17.12	17.12	16.74	16.83
164	NYSE	BGX	Tue, Sep 20, 2011	17.42	17.48	17.05	17.12
163	NYSE	BGX	Mon, Sep 19, 2011	17.35	17.40	17.30	17.40
162	NYSE	BGX	Fri, Sep 16, 2011	17.39	17.50	17.35	17.40
161	NYSE	BGX	Thu, Sep 15, 2011	17.32	17.36	17.26	17.36
160	NYSE	BGX	Wed, Sep 14, 2011	17.47	17.50	17.37	17.40
159	NYSE	BGX	Tue, Sep 13, 2011	17.51	17.61	17.44	17.44
158	NYSE	BGX	Mon, Sep 12, 2011	17.50	17.63	17.50	17.51
157	NYSE	BGX	Fri, Sep 9, 2011	17.50	17.81	17.50	17.65
156	NYSE	BGX	Thu, Sep 8, 2011	17.72	17.87	17.59	17.63
155	NYSE	BGX	Wed, Sep 7, 2011	18.04	18.17	17.68	17.84
154	NYSE	BGX	Tue, Sep 6, 2011	17.95	18.02	17.90	17.96
153	NYSE	BGX	Fri, Sep 2, 2011	17.40	18.25	17.40	17.91
152	NYSE	BGX	Thu, Sep 1, 2011	18.21	18.21	17.81	18.00
151	NYSE	BGX	Wed, Aug 31, 2011	18.24	18.25	17.84	18.04
150	NYSE	BGX	Tue, Aug 30, 2011	17.75	18.11	17.75	18.00
149	NYSE	BGX	Mon, Aug 29, 2011	17.62	17.74	17.47	17.68
148	NYSE	BGX	Fri, Aug 26, 2011	17.40	17.69	17.35	17.54
147	NYSE	BGX	Thu, Aug 25, 2011	17.43	18.00	17.35	17.60
146	NYSE	BGX	Wed, Aug 24, 2011	17.50	17.50	16.85	17.44
145	NYSE	BGX	Tue, Aug 23, 2011	17.25	17.73	17.25	17.71
144	NYSE	BGX	Mon, Aug 22, 2011	17.90	17.90	17.20	17.40
143	NYSE	BGX	Fri, Aug 19, 2011	17.65	17.65	17.10	17.45
142	NYSE	BGX	Thu, Aug 18, 2011	18.10	18.10	17.50	17.61
141	NYSE	BGX	Wed, Aug 17, 2011	17.58	18.10	17.38	18.10
140	NYSE	BGX	Tue, Aug 16, 2011	17.40	17.41	17.30	17.36
139	NYSE	BGX	Mon, Aug 15, 2011	17.80	17.80	17.26	17.51
138	NYSE	BGX	Fri, Aug 12, 2011	17.53	17.80	17.23	17.41
137	NYSE	BGX	Thu, Aug 11, 2011	17.25	17.75	17.15	17.45
136	NYSE	BGX	Wed, Aug 10, 2011	17.50	17.58	16.95	17.25
135	NYSE	BGX	Tue, Aug 9, 2011	17.50	18.10	16.66	17.81
134	NYSE	BGX	Mon, Aug 8, 2011	19.10	19.10	16.23	17.15
133	NYSE	BGX	Fri, Aug 5, 2011	19.03	19.09	18.57	19.09
132	NYSE	BGX	Thu, Aug 4, 2011	19.28	19.28	18.71	18.99
131	NYSE	BGX	Wed, Aug 3, 2011	19.45	19.45	18.91	19.29
130	NYSE	BGX	Tue, Aug 2, 2011	19.55	19.55	19.38	19.47
129	NYSE	BGX	Mon, Aug 1, 2011	19.74	19.83	19.33	19.58
128	NYSE	BGX	Fri, Jul 29, 2011	18.97	19.70	18.41	19.49
127	NYSE	BGX	Thu, Jul 28, 2011	19.21	19.34	18.98	19.06
126	NYSE	BGX	Wed, Jul 27, 2011	19.21	19.32	19.01	19.32
125	NYSE	BGX	Tue, Jul 26, 2011	19.21	19.28	18.92	19.25
124	NYSE	BGX	Mon, Jul 25, 2011	19.63	19.64	19.20	19.25
123	NYSE	BGX	Fri, Jul 22, 2011	19.68	19.68	19.25	19.55
122	NYSE	BGX	Thu, Jul 21, 2011	19.60	19.61	19.21	19.61
121	NYSE	BGX	Wed, Jul 20, 2011	19.75	19.75	19.46	19.51
120	NYSE	BGX	Tue, Jul 19, 2011	19.63	19.65	19.43	19.64
119	NYSE	BGX	Mon, Jul 18, 2011	19.78	19.78	19.52	19.63
118	NYSE	BGX	Fri, Jul 15, 2011	19.70	19.74	19.50	19.73
117	NYSE	BGX	Thu, Jul 14, 2011	19.70	19.81	19.56	19.70
116	NYSE	BGX	Wed, Jul 13, 2011	19.98	19.98	19.50	19.63
115	NYSE	BGX	Tue, Jul 12, 2011	19.95	19.95	19.88	19.92
114	NYSE	BGX	Mon, Jul 11, 2011	19.55	19.80	19.48	19.75
113	NYSE	BGX	Fri, Jul 8, 2011	20.20	20.22	19.75	19.81
112	NYSE	BGX	Thu, Jul 7, 2011	19.80	20.02	19.80	19.91
111	NYSE	BGX	Wed, Jul 6, 2011	20.04	20.05	19.65	19.89
110	NYSE	BGX	Tue, Jul 5, 2011	20.00	20.04	19.92	20.04
109	NYSE	BGX	Fri, Jul 1, 2011	19.90	19.99	19.86	19.99
108	NYSE	BGX	Thu, Jun 30, 2011	19.72	19.83	19.60	19.72
107	NYSE	BGX	Wed, Jun 29, 2011	19.60	19.60	19.36	19.51
106	NYSE	BGX	Tue, Jun 28, 2011	19.74	19.74	19.45	19.48
105	NYSE	BGX	Mon, Jun 27, 2011	19.50	19.69	19.47	19.64
104	NYSE	BGX	Fri, Jun 24, 2011	19.45	19.45	19.34	19.35
103	NYSE	BGX	Thu, Jun 23, 2011	19.74	19.79	19.28	19.31
102	NYSE	BGX	Wed, Jun 22, 2011	19.50	19.66	19.50	19.50
101	NYSE	BGX	Tue, Jun 21, 2011	19.90	19.90	19.50	19.50
100	NYSE	BGX	Mon, Jun 20, 2011	19.80	19.82	19.66	19.70
99	NYSE	BGX	Fri, Jun 17, 2011	20.02	20.02	19.85	19.89
98	NYSE	BGX	Thu, Jun 16, 2011	19.84	20.05	19.80	19.93
97	NYSE	BGX	Wed, Jun 15, 2011	20.10	20.10	19.70	19.89
96	NYSE	BGX	Tue, Jun 14, 2011	20.18	20.20	19.85	20.08
95	NYSE	BGX	Mon, Jun 13, 2011	20.00	20.19	19.75	20.05
94	NYSE	BGX	Fri, Jun 10, 2011	19.90	20.00	19.75	20.00
93	NYSE	BGX	Thu, Jun 9, 2011	20.22	20.22	19.76	19.85
92	NYSE	BGX	Wed, Jun 8, 2011	20.05	20.24	20.00	20.09
91	NYSE	BGX	Tue, Jun 7, 2011	20.15	20.23	20.00	20.15
90	NYSE	BGX	Mon, Jun 6, 2011	20.15	20.27	20.01	20.01
89	NYSE	BGX	Fri, Jun 3, 2011	20.28	20.38	19.95	20.09
88	NYSE	BGX	Thu, Jun 2, 2011	20.11	20.34	20.09	20.28
87	NYSE	BGX	Wed, Jun 1, 2011	20.30	20.30	19.90	20.07
86	NYSE	BGX	Tue, May 31, 2011	20.25	20.30	20.10	20.15
85	NYSE	BGX	Fri, May 27, 2011	20.03	20.15	20.00	20.06
84	NYSE	BGX	Thu, May 26, 2011	19.88	20.03	19.88	19.93
83	NYSE	BGX	Wed, May 25, 2011	19.90	20.05	19.86	19.99
82	NYSE	BGX	Tue, May 24, 2011	20.23	20.35	19.61	19.91
81	NYSE	BGX	Mon, May 23, 2011	20.35	20.35	20.21	20.26
80	NYSE	BGX	Fri, May 20, 2011	20.08	20.29	20.05	20.10
79	NYSE	BGX	Thu, May 19, 2011	20.35	20.49	20.09	20.17
78	NYSE	BGX	Wed, May 18, 2011	20.31	20.43	20.18	20.37
77	NYSE	BGX	Tue, May 17, 2011	20.25	20.31	20.05	20.23
76	NYSE	BGX	Mon, May 16, 2011	20.33	20.46	20.28	20.35
75	NYSE	BGX	Fri, May 13, 2011	20.30	20.31	20.08	20.27
74	NYSE	BGX	Thu, May 12, 2011	20.22	20.30	20.20	20.29
73	NYSE	BGX	Wed, May 11, 2011	20.20	20.20	20.00	20.20
72	NYSE	BGX	Tue, May 10, 2011	20.11	20.18	20.02	20.14
71	NYSE	BGX	Mon, May 9, 2011	20.10	20.14	20.00	20.10
70	NYSE	BGX	Fri, May 6, 2011	20.05	20.15	19.95	20.09
69	NYSE	BGX	Thu, May 5, 2011	20.19	20.25	19.89	20.06
68	NYSE	BGX	Wed, May 4, 2011	20.25	20.25	20.04	20.24
67	NYSE	BGX	Tue, May 3, 2011	20.13	20.25	20.02	20.14
66	NYSE	BGX	Mon, May 2, 2011	20.20	20.20	19.82	20.08
65	NYSE	BGX	Fri, Apr 29, 2011	20.04	20.04	19.84	20.04
64	NYSE	BGX	Thu, Apr 28, 2011	20.18	20.18	19.73	19.98
63	NYSE	BGX	Wed, Apr 27, 2011	19.81	20.20	19.39	19.82
62	NYSE	BGX	Tue, Apr 26, 2011	19.85	20.10	19.72	19.81
61	NYSE	BGX	Mon, Apr 25, 2011	20.03	20.10	19.94	19.99
60	NYSE	BGX	Thu, Apr 21, 2011	20.30	20.30	20.00	20.20
59	NYSE	BGX	Wed, Apr 20, 2011	20.30	20.33	19.92	20.14
58	NYSE	BGX	Tue, Apr 19, 2011	20.05	20.15	19.90	19.90
57	NYSE	BGX	Mon, Apr 18, 2011	19.97	20.13	19.94	20.00
56	NYSE	BGX	Fri, Apr 15, 2011	20.30	20.50	19.90	20.05
55	NYSE	BGX	Thu, Apr 14, 2011	20.30	20.30	20.06	20.30
54	NYSE	BGX	Wed, Apr 13, 2011	20.25	20.38	20.05	20.22
53	NYSE	BGX	Tue, Apr 12, 2011	20.38	20.38	20.15	20.20
52	NYSE	BGX	Mon, Apr 11, 2011	20.50	20.50	20.19	20.38
51	NYSE	BGX	Fri, Apr 8, 2011	20.26	20.50	20.25	20.50
50	NYSE	BGX	Thu, Apr 7, 2011	20.20	20.30	20.18	20.30
49	NYSE	BGX	Wed, Apr 6, 2011	20.15	20.30	20.11	20.20
48	NYSE	BGX	Tue, Apr 5, 2011	20.34	20.35	20.13	20.15
47	NYSE	BGX	Mon, Apr 4, 2011	20.18	20.34	20.18	20.34
46	NYSE	BGX	Fri, Apr 1, 2011	20.05	20.28	20.00	20.28
45	NYSE	BGX	Thu, Mar 31, 2011	20.00	21.50	20.00	20.35
44	NYSE	BGX	Wed, Mar 30, 2011	19.90	20.00	19.90	20.00
43	NYSE	BGX	Tue, Mar 29, 2011	19.95	20.00	19.82	19.89
42	NYSE	BGX	Mon, Mar 28, 2011	19.90	19.97	19.88	19.94
41	NYSE	BGX	Fri, Mar 25, 2011	19.85	19.93	19.78	19.92
40	NYSE	BGX	Thu, Mar 24, 2011	19.83	19.93	19.81	19.84
39	NYSE	BGX	Wed, Mar 23, 2011	19.74	19.85	19.63	19.83
38	NYSE	BGX	Tue, Mar 22, 2011	19.61	19.77	19.60	19.74
37	NYSE	BGX	Mon, Mar 21, 2011	19.73	19.85	19.40	19.60
36	NYSE	BGX	Fri, Mar 18, 2011	19.52	19.62	19.50	19.56
35	NYSE	BGX	Thu, Mar 17, 2011	19.65	19.67	19.50	19.60
34	NYSE	BGX	Wed, Mar 16, 2011	19.90	19.96	19.57	19.58
33	NYSE	BGX	Tue, Mar 15, 2011	20.02	20.02	19.94	19.94
32	NYSE	BGX	Mon, Mar 14, 2011	20.04	20.05	19.99	20.04
31	NYSE	BGX	Fri, Mar 11, 2011	20.18	20.18	20.01	20.08
30	NYSE	BGX	Thu, Mar 10, 2011	19.99	20.21	19.99	20.21
29	NYSE	BGX	Wed, Mar 9, 2011	19.95	20.00	19.94	19.97
28	NYSE	BGX	Tue, Mar 8, 2011	19.90	19.95	19.90	19.90
27	NYSE	BGX	Mon, Mar 7, 2011	20.01	20.01	19.86	19.89
26	NYSE	BGX	Fri, Mar 4, 2011	20.00	20.01	19.87	20.00
25	NYSE	BGX	Thu, Mar 3, 2011	20.00	20.01	20.00	20.00
24	NYSE	BGX	Wed, Mar 2, 2011	20.00	20.01	20.00	20.01
23	NYSE	BGX	Tue, Mar 1, 2011	20.00	20.01	20.00	20.01
22	NYSE	BGX	Mon, Feb 28, 2011	20.00	20.01	20.00	20.00
21	NYSE	BGX	Fri, Feb 25, 2011	20.01	20.01	20.00	20.00
20	NYSE	BGX	Thu, Feb 24, 2011	20.00	20.01	20.00	20.00
19	NYSE	BGX	Wed, Feb 23, 2011	20.01	20.01	20.00	20.00
18	NYSE	BGX	Tue, Feb 22, 2011	20.00	20.01	19.98	20.00
17	NYSE	BGX	Fri, Feb 18, 2011	20.00	20.01	20.00	20.00
16	NYSE	BGX	Thu, Feb 17, 2011	20.00	20.01	20.00	20.01
15	NYSE	BGX	Wed, Feb 16, 2011	20.01	20.01	20.00	20.01
14	NYSE	BGX	Tue, Feb 15, 2011	20.00	20.01	20.00	20.00
13	NYSE	BGX	Mon, Feb 14, 2011	20.01	20.01	20.00	20.00
12	NYSE	BGX	Fri, Feb 11, 2011	20.01	20.01	20.00	20.00
11	NYSE	BGX	Thu, Feb 10, 2011	20.00	20.01	20.00	20.00
10	NYSE	BGX	Wed, Feb 9, 2011	20.00	20.01	20.00	20.00
9	NYSE	BGX	Tue, Feb 8, 2011	20.00	20.01	20.00	20.00
8	NYSE	BGX	Mon, Feb 7, 2011	20.00	20.01	20.00	20.01
7	NYSE	BGX	Fri, Feb 4, 2011	20.02	20.02	20.00	20.00
6	NYSE	BGX	Thu, Feb 3, 2011	20.00	20.01	20.00	20.00
5	NYSE	BGX	Wed, Feb 2, 2011	20.02	20.02	20.00	20.00
4	NYSE	BGX	Tue, Feb 1, 2011	20.00	20.01	20.00	20.00
3	NYSE	BGX	Mon, Jan 31, 2011	20.00	20.01	20.00	20.00
2	NYSE	BGX	Fri, Jan 28, 2011	20.00	20.02	20.00	20.02
1	NYSE	BGX	Thu, Jan 27, 2011	20.00	20.02	20.00	20.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Blackstone Long-Short Credit Income Fund NYSE:BGX 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