Blackrock Enhanced International Dividend Trust NYSE:BGY Historical Prices

Below are the 3938 trading days of historical prices for BGY.

#	Exchange	Symbol	Date	Open	High	Low	Close
3938	NYSE	BGY	Tue, Jan 17, 2023	5.36	5.39	5.33	5.36
3937	NYSE	BGY	Fri, Jan 13, 2023	5.36	5.38	5.31	5.34
3936	NYSE	BGY	Thu, Jan 12, 2023	5.44	5.44	5.35	5.38
3935	NYSE	BGY	Wed, Jan 11, 2023	5.39	5.43	5.37	5.40
3934	NYSE	BGY	Tue, Jan 10, 2023	5.30	5.33	5.27	5.33
3933	NYSE	BGY	Mon, Jan 9, 2023	5.33	5.34	5.27	5.27
3932	NYSE	BGY	Fri, Jan 6, 2023	5.17	5.26	5.16	5.26
3931	NYSE	BGY	Thu, Jan 5, 2023	5.15	5.18	5.10	5.14
3930	NYSE	BGY	Wed, Jan 4, 2023	5.13	5.16	5.10	5.15
3929	NYSE	BGY	Tue, Jan 3, 2023	5.07	5.14	5.03	5.07
3928	NYSE	BGY	Fri, Dec 30, 2022	5.01	5.05	4.98	5.02
3927	NYSE	BGY	Thu, Dec 29, 2022	4.98	5.06	4.93	5.00
3926	NYSE	BGY	Wed, Dec 28, 2022	5.03	5.04	4.95	4.97
3925	NYSE	BGY	Tue, Dec 27, 2022	5.00	5.06	4.96	5.01
3924	NYSE	BGY	Fri, Dec 23, 2022	4.98	5.02	4.93	5.02
3923	NYSE	BGY	Thu, Dec 22, 2022	4.99	5.03	4.95	4.99
3922	NYSE	BGY	Wed, Dec 21, 2022	5.01	5.05	5.01	5.01
3921	NYSE	BGY	Tue, Dec 20, 2022	5.03	5.07	4.97	5.00
3920	NYSE	BGY	Mon, Dec 19, 2022	5.09	5.11	5.04	5.05
3919	NYSE	BGY	Fri, Dec 16, 2022	5.10	5.14	5.06	5.11
3918	NYSE	BGY	Thu, Dec 15, 2022	5.19	5.19	5.10	5.12
3917	NYSE	BGY	Wed, Dec 14, 2022	5.20	5.28	5.20	5.23
3916	NYSE	BGY	Tue, Dec 13, 2022	5.27	5.31	5.20	5.20
3915	NYSE	BGY	Mon, Dec 12, 2022	5.15	5.18	5.15	5.18
3914	NYSE	BGY	Fri, Dec 9, 2022	5.14	5.19	5.14	5.15
3913	NYSE	BGY	Thu, Dec 8, 2022	5.17	5.20	5.15	5.17
3912	NYSE	BGY	Wed, Dec 7, 2022	5.14	5.23	5.14	5.16
3911	NYSE	BGY	Tue, Dec 6, 2022	5.23	5.26	5.14	5.17
3910	NYSE	BGY	Mon, Dec 5, 2022	5.26	5.30	5.21	5.21
3909	NYSE	BGY	Fri, Dec 2, 2022	5.29	5.32	5.26	5.26
3908	NYSE	BGY	Thu, Dec 1, 2022	5.36	5.36	5.29	5.32
3907	NYSE	BGY	Wed, Nov 30, 2022	5.20	5.32	5.17	5.31
3906	NYSE	BGY	Tue, Nov 29, 2022	5.18	5.19	5.13	5.17
3905	NYSE	BGY	Mon, Nov 28, 2022	5.10	5.17	5.10	5.17
3904	NYSE	BGY	Fri, Nov 25, 2022	5.10	5.14	5.07	5.10
3903	NYSE	BGY	Wed, Nov 23, 2022	5.15	5.15	5.06	5.09
3902	NYSE	BGY	Tue, Nov 22, 2022	5.06	5.14	5.05	5.11
3901	NYSE	BGY	Mon, Nov 21, 2022	5.09	5.09	5.03	5.06
3900	NYSE	BGY	Fri, Nov 18, 2022	5.12	5.12	5.07	5.09
3899	NYSE	BGY	Thu, Nov 17, 2022	4.98	5.08	4.98	5.06
3898	NYSE	BGY	Wed, Nov 16, 2022	4.99	5.04	4.96	5.02
3897	NYSE	BGY	Tue, Nov 15, 2022	5.02	5.04	4.94	4.96
3896	NYSE	BGY	Mon, Nov 14, 2022	5.02	5.05	4.96	4.99
3895	NYSE	BGY	Fri, Nov 11, 2022	5.07	5.09	5.03	5.03
3894	NYSE	BGY	Thu, Nov 10, 2022	4.99	5.05	4.98	5.02
3893	NYSE	BGY	Wed, Nov 9, 2022	4.84	4.89	4.83	4.83
3892	NYSE	BGY	Tue, Nov 8, 2022	4.87	4.92	4.83	4.88
3891	NYSE	BGY	Mon, Nov 7, 2022	4.76	4.84	4.76	4.84
3890	NYSE	BGY	Fri, Nov 4, 2022	4.70	4.77	4.68	4.73
3889	NYSE	BGY	Thu, Nov 3, 2022	4.65	4.67	4.58	4.62
3888	NYSE	BGY	Wed, Nov 2, 2022	4.72	4.76	4.65	4.68
3887	NYSE	BGY	Tue, Nov 1, 2022	4.73	4.74	4.68	4.71
3886	NYSE	BGY	Mon, Oct 31, 2022	4.69	4.74	4.67	4.67
3885	NYSE	BGY	Fri, Oct 28, 2022	4.64	4.71	4.62	4.69
3884	NYSE	BGY	Thu, Oct 27, 2022	4.75	4.76	4.63	4.63
3883	NYSE	BGY	Wed, Oct 26, 2022	4.62	4.76	4.60	4.74
3882	NYSE	BGY	Tue, Oct 25, 2022	4.51	4.61	4.50	4.60
3881	NYSE	BGY	Mon, Oct 24, 2022	4.51	4.53	4.47	4.48
3880	NYSE	BGY	Fri, Oct 21, 2022	4.43	4.52	4.41	4.50
3879	NYSE	BGY	Thu, Oct 20, 2022	4.51	4.53	4.42	4.43
3878	NYSE	BGY	Wed, Oct 19, 2022	4.52	4.53	4.43	4.49
3877	NYSE	BGY	Tue, Oct 18, 2022	4.54	4.55	4.49	4.52
3876	NYSE	BGY	Mon, Oct 17, 2022	4.40	4.47	4.40	4.43
3875	NYSE	BGY	Fri, Oct 14, 2022	4.42	4.44	4.33	4.34
3874	NYSE	BGY	Thu, Oct 13, 2022	4.33	4.45	4.28	4.39
3873	NYSE	BGY	Wed, Oct 12, 2022	4.41	4.43	4.38	4.38
3872	NYSE	BGY	Tue, Oct 11, 2022	4.40	4.43	4.36	4.40
3871	NYSE	BGY	Mon, Oct 10, 2022	4.48	4.48	4.39	4.42
3870	NYSE	BGY	Fri, Oct 7, 2022	4.56	4.58	4.45	4.46
3869	NYSE	BGY	Thu, Oct 6, 2022	4.66	4.66	4.57	4.60
3868	NYSE	BGY	Wed, Oct 5, 2022	4.64	4.69	4.63	4.67
3867	NYSE	BGY	Tue, Oct 4, 2022	4.62	4.70	4.62	4.68
3866	NYSE	BGY	Mon, Oct 3, 2022	4.49	4.56	4.46	4.53
3865	NYSE	BGY	Fri, Sep 30, 2022	4.43	4.51	4.42	4.47
3864	NYSE	BGY	Thu, Sep 29, 2022	4.43	4.47	4.41	4.44
3863	NYSE	BGY	Wed, Sep 28, 2022	4.43	4.52	4.39	4.50
3862	NYSE	BGY	Tue, Sep 27, 2022	4.49	4.52	4.40	4.40
3861	NYSE	BGY	Mon, Sep 26, 2022	4.51	4.54	4.44	4.48
3860	NYSE	BGY	Fri, Sep 23, 2022	4.55	4.57	4.52	4.54
3859	NYSE	BGY	Thu, Sep 22, 2022	4.67	4.67	4.61	4.64
3858	NYSE	BGY	Wed, Sep 21, 2022	4.75	4.77	4.68	4.68
3857	NYSE	BGY	Tue, Sep 20, 2022	4.73	4.78	4.71	4.73
3856	NYSE	BGY	Mon, Sep 19, 2022	4.69	4.80	4.69	4.78
3855	NYSE	BGY	Fri, Sep 16, 2022	4.74	4.75	4.69	4.73
3854	NYSE	BGY	Thu, Sep 15, 2022	4.82	4.84	4.76	4.78
3853	NYSE	BGY	Wed, Sep 14, 2022	4.86	4.86	4.80	4.84
3852	NYSE	BGY	Tue, Sep 13, 2022	4.94	4.94	4.86	4.84
3851	NYSE	BGY	Mon, Sep 12, 2022	4.95	5.01	4.92	5.01
3850	NYSE	BGY	Fri, Sep 9, 2022	4.89	4.91	4.87	4.91
3849	NYSE	BGY	Thu, Sep 8, 2022	4.80	4.88	4.79	4.85
3848	NYSE	BGY	Wed, Sep 7, 2022	4.76	4.82	4.74	4.82
3847	NYSE	BGY	Tue, Sep 6, 2022	4.81	4.84	4.76	4.78
3846	NYSE	BGY	Fri, Sep 2, 2022	4.86	4.90	4.79	4.79
3845	NYSE	BGY	Thu, Sep 1, 2022	4.85	4.86	4.78	4.84
3844	NYSE	BGY	Wed, Aug 31, 2022	4.88	4.90	4.86	4.86
3843	NYSE	BGY	Tue, Aug 30, 2022	4.92	4.93	4.86	4.87
3842	NYSE	BGY	Mon, Aug 29, 2022	4.96	5.02	4.89	4.92
3841	NYSE	BGY	Fri, Aug 26, 2022	5.07	5.08	4.96	4.97
3840	NYSE	BGY	Thu, Aug 25, 2022	5.10	5.11	5.06	5.07
3839	NYSE	BGY	Wed, Aug 24, 2022	5.05	5.10	5.03	5.09
3838	NYSE	BGY	Tue, Aug 23, 2022	5.04	5.10	5.02	5.02
3837	NYSE	BGY	Mon, Aug 22, 2022	5.07	5.10	5.05	5.06
3836	NYSE	BGY	Fri, Aug 19, 2022	5.17	5.17	5.10	5.13
3835	NYSE	BGY	Thu, Aug 18, 2022	5.23	5.23	5.16	5.19
3834	NYSE	BGY	Wed, Aug 17, 2022	5.19	5.23	5.17	5.20
3833	NYSE	BGY	Tue, Aug 16, 2022	5.27	5.27	5.22	5.23
3832	NYSE	BGY	Mon, Aug 15, 2022	5.27	5.30	5.25	5.26
3831	NYSE	BGY	Fri, Aug 12, 2022	5.31	5.31	5.27	5.29
3830	NYSE	BGY	Thu, Aug 11, 2022	5.32	5.34	5.30	5.28
3829	NYSE	BGY	Wed, Aug 10, 2022	5.29	5.31	5.27	5.30
3828	NYSE	BGY	Tue, Aug 9, 2022	5.23	5.26	5.23	5.23
3827	NYSE	BGY	Mon, Aug 8, 2022	5.24	5.29	5.24	5.25
3826	NYSE	BGY	Fri, Aug 5, 2022	5.26	5.26	5.20	5.24
3825	NYSE	BGY	Thu, Aug 4, 2022	5.27	5.29	5.21	5.26
3824	NYSE	BGY	Wed, Aug 3, 2022	5.23	5.27	5.23	5.25
3823	NYSE	BGY	Tue, Aug 2, 2022	5.30	5.32	5.20	5.22
3822	NYSE	BGY	Mon, Aug 1, 2022	5.25	5.31	5.24	5.30
3821	NYSE	BGY	Fri, Jul 29, 2022	5.26	5.28	5.24	5.26
3820	NYSE	BGY	Thu, Jul 28, 2022	5.21	5.26	5.17	5.25
3819	NYSE	BGY	Wed, Jul 27, 2022	5.13	5.19	5.09	5.19
3818	NYSE	BGY	Tue, Jul 26, 2022	5.11	5.13	5.08	5.09
3817	NYSE	BGY	Mon, Jul 25, 2022	5.10	5.19	5.09	5.13
3816	NYSE	BGY	Fri, Jul 22, 2022	5.12	5.15	5.05	5.06
3815	NYSE	BGY	Thu, Jul 21, 2022	5.15	5.15	5.08	5.11
3814	NYSE	BGY	Wed, Jul 20, 2022	5.10	5.19	5.09	5.15
3813	NYSE	BGY	Tue, Jul 19, 2022	5.02	5.11	5.02	5.09
3812	NYSE	BGY	Mon, Jul 18, 2022	5.10	5.13	5.01	5.01
3811	NYSE	BGY	Fri, Jul 15, 2022	5.04	5.07	5.00	5.07
3810	NYSE	BGY	Thu, Jul 14, 2022	4.94	5.00	4.91	4.98
3809	NYSE	BGY	Wed, Jul 13, 2022	5.00	5.07	4.98	4.99
3808	NYSE	BGY	Tue, Jul 12, 2022	5.09	5.10	5.02	5.02
3807	NYSE	BGY	Mon, Jul 11, 2022	5.12	5.14	5.08	5.10
3806	NYSE	BGY	Fri, Jul 8, 2022	5.07	5.09	5.03	5.08
3805	NYSE	BGY	Thu, Jul 7, 2022	5.03	5.08	5.03	5.06
3804	NYSE	BGY	Wed, Jul 6, 2022	5.02	5.07	4.99	5.00
3803	NYSE	BGY	Tue, Jul 5, 2022	5.04	5.10	4.97	5.02
3802	NYSE	BGY	Fri, Jul 1, 2022	5.03	5.12	5.03	5.10
3801	NYSE	BGY	Thu, Jun 30, 2022	5.14	5.14	5.02	5.06
3800	NYSE	BGY	Wed, Jun 29, 2022	5.09	5.16	5.08	5.14
3799	NYSE	BGY	Tue, Jun 28, 2022	5.13	5.18	5.06	5.11
3798	NYSE	BGY	Mon, Jun 27, 2022	5.09	5.14	5.07	5.13
3797	NYSE	BGY	Fri, Jun 24, 2022	5.06	5.14	5.06	5.10
3796	NYSE	BGY	Thu, Jun 23, 2022	4.96	5.03	4.94	5.00
3795	NYSE	BGY	Wed, Jun 22, 2022	4.94	5.02	4.94	4.96
3794	NYSE	BGY	Tue, Jun 21, 2022	5.01	5.07	5.00	5.03
3793	NYSE	BGY	Fri, Jun 17, 2022	4.91	5.01	4.86	5.00
3792	NYSE	BGY	Thu, Jun 16, 2022	4.96	4.99	4.88	4.88
3791	NYSE	BGY	Wed, Jun 15, 2022	5.05	5.12	4.98	5.03
3790	NYSE	BGY	Tue, Jun 14, 2022	5.09	5.09	4.95	5.05
3789	NYSE	BGY	Mon, Jun 13, 2022	5.18	5.19	5.07	5.07
3788	NYSE	BGY	Fri, Jun 10, 2022	5.31	5.31	5.24	5.28
3787	NYSE	BGY	Thu, Jun 9, 2022	5.40	5.44	5.37	5.37
3786	NYSE	BGY	Wed, Jun 8, 2022	5.51	5.53	5.44	5.45
3785	NYSE	BGY	Tue, Jun 7, 2022	5.43	5.53	5.38	5.49
3784	NYSE	BGY	Mon, Jun 6, 2022	5.51	5.55	5.42	5.47
3783	NYSE	BGY	Fri, Jun 3, 2022	5.44	5.47	5.39	5.44
3782	NYSE	BGY	Thu, Jun 2, 2022	5.41	5.48	5.37	5.48
3781	NYSE	BGY	Wed, Jun 1, 2022	5.42	5.45	5.35	5.38
3780	NYSE	BGY	Tue, May 31, 2022	5.49	5.50	5.41	5.41
3779	NYSE	BGY	Fri, May 27, 2022	5.39	5.48	5.39	5.46
3778	NYSE	BGY	Thu, May 26, 2022	5.28	5.39	5.28	5.35
3777	NYSE	BGY	Wed, May 25, 2022	5.29	5.33	5.27	5.29
3776	NYSE	BGY	Tue, May 24, 2022	5.29	5.32	5.23	5.29
3775	NYSE	BGY	Mon, May 23, 2022	5.26	5.34	5.26	5.29
3774	NYSE	BGY	Fri, May 20, 2022	5.29	5.32	5.17	5.23
3773	NYSE	BGY	Thu, May 19, 2022	5.17	5.25	5.15	5.23
3772	NYSE	BGY	Wed, May 18, 2022	5.23	5.27	5.15	5.18
3771	NYSE	BGY	Tue, May 17, 2022	5.18	5.25	5.18	5.23
3770	NYSE	BGY	Mon, May 16, 2022	5.06	5.14	5.06	5.10
3769	NYSE	BGY	Fri, May 13, 2022	5.02	5.11	5.02	5.07
3768	NYSE	BGY	Thu, May 12, 2022	5.05	5.09	4.96	4.97
3767	NYSE	BGY	Wed, May 11, 2022	5.12	5.18	5.04	5.05
3766	NYSE	BGY	Tue, May 10, 2022	5.17	5.20	5.09	5.13
3765	NYSE	BGY	Mon, May 9, 2022	5.25	5.25	5.07	5.10
3764	NYSE	BGY	Fri, May 6, 2022	5.31	5.36	5.24	5.30
3763	NYSE	BGY	Thu, May 5, 2022	5.48	5.50	5.30	5.33
3762	NYSE	BGY	Wed, May 4, 2022	5.45	5.52	5.38	5.50
3761	NYSE	BGY	Tue, May 3, 2022	5.42	5.45	5.40	5.44
3760	NYSE	BGY	Mon, May 2, 2022	5.37	5.41	5.32	5.41
3759	NYSE	BGY	Fri, Apr 29, 2022	5.48	5.50	5.37	5.39
3758	NYSE	BGY	Thu, Apr 28, 2022	5.46	5.50	5.39	5.50
3757	NYSE	BGY	Wed, Apr 27, 2022	5.42	5.47	5.37	5.40
3756	NYSE	BGY	Tue, Apr 26, 2022	5.49	5.51	5.39	5.39
3755	NYSE	BGY	Mon, Apr 25, 2022	5.48	5.53	5.46	5.52
3754	NYSE	BGY	Fri, Apr 22, 2022	5.58	5.59	5.51	5.52
3753	NYSE	BGY	Thu, Apr 21, 2022	5.69	5.71	5.57	5.58
3752	NYSE	BGY	Wed, Apr 20, 2022	5.67	5.68	5.64	5.64
3751	NYSE	BGY	Tue, Apr 19, 2022	5.63	5.65	5.58	5.64
3750	NYSE	BGY	Mon, Apr 18, 2022	5.58	5.64	5.58	5.62
3749	NYSE	BGY	Thu, Apr 14, 2022	5.64	5.67	5.58	5.58
3748	NYSE	BGY	Wed, Apr 13, 2022	5.60	5.65	5.60	5.63
3747	NYSE	BGY	Tue, Apr 12, 2022	5.65	5.73	5.60	5.58
3746	NYSE	BGY	Mon, Apr 11, 2022	5.63	5.67	5.61	5.62
3745	NYSE	BGY	Fri, Apr 8, 2022	5.68	5.70	5.65	5.70
3744	NYSE	BGY	Thu, Apr 7, 2022	5.65	5.72	5.64	5.71
3743	NYSE	BGY	Wed, Apr 6, 2022	5.75	5.78	5.69	5.69
3742	NYSE	BGY	Tue, Apr 5, 2022	5.81	5.82	5.76	5.80
3741	NYSE	BGY	Mon, Apr 4, 2022	5.77	5.86	5.75	5.82
3740	NYSE	BGY	Fri, Apr 1, 2022	5.76	5.81	5.76	5.79
3739	NYSE	BGY	Thu, Mar 31, 2022	5.83	5.84	5.73	5.75
3738	NYSE	BGY	Wed, Mar 30, 2022	5.78	5.80	5.77	5.80
3737	NYSE	BGY	Tue, Mar 29, 2022	5.75	5.79	5.72	5.78
3736	NYSE	BGY	Mon, Mar 28, 2022	5.64	5.68	5.63	5.67
3735	NYSE	BGY	Fri, Mar 25, 2022	5.75	5.75	5.66	5.69
3734	NYSE	BGY	Thu, Mar 24, 2022	5.72	5.74	5.69	5.71
3733	NYSE	BGY	Wed, Mar 23, 2022	5.71	5.74	5.69	5.71
3732	NYSE	BGY	Tue, Mar 22, 2022	5.69	5.74	5.69	5.71
3731	NYSE	BGY	Mon, Mar 21, 2022	5.71	5.75	5.67	5.69
3730	NYSE	BGY	Fri, Mar 18, 2022	5.66	5.77	5.66	5.73
3729	NYSE	BGY	Thu, Mar 17, 2022	5.57	5.71	5.57	5.69
3728	NYSE	BGY	Wed, Mar 16, 2022	5.51	5.59	5.47	5.56
3727	NYSE	BGY	Tue, Mar 15, 2022	5.33	5.46	5.33	5.46
3726	NYSE	BGY	Mon, Mar 14, 2022	5.38	5.40	5.30	5.31
3725	NYSE	BGY	Fri, Mar 11, 2022	5.50	5.54	5.39	5.36
3724	NYSE	BGY	Thu, Mar 10, 2022	5.44	5.49	5.43	5.44
3723	NYSE	BGY	Wed, Mar 9, 2022	5.46	5.57	5.46	5.49
3722	NYSE	BGY	Tue, Mar 8, 2022	5.37	5.47	5.34	5.37
3721	NYSE	BGY	Mon, Mar 7, 2022	5.54	5.60	5.36	5.37
3720	NYSE	BGY	Fri, Mar 4, 2022	5.67	5.72	5.57	5.60
3719	NYSE	BGY	Thu, Mar 3, 2022	5.88	5.92	5.74	5.74
3718	NYSE	BGY	Wed, Mar 2, 2022	5.82	5.90	5.82	5.86
3717	NYSE	BGY	Tue, Mar 1, 2022	5.92	5.94	5.79	5.82
3716	NYSE	BGY	Mon, Feb 28, 2022	5.87	5.96	5.86	5.90
3715	NYSE	BGY	Fri, Feb 25, 2022	5.88	5.96	5.86	5.95
3714	NYSE	BGY	Thu, Feb 24, 2022	5.63	5.84	5.62	5.83
3713	NYSE	BGY	Wed, Feb 23, 2022	5.90	5.93	5.81	5.82
3712	NYSE	BGY	Tue, Feb 22, 2022	5.96	5.97	5.82	5.86
3711	NYSE	BGY	Fri, Feb 18, 2022	5.96	6.03	5.96	5.99
3710	NYSE	BGY	Thu, Feb 17, 2022	6.04	6.04	5.95	5.96
3709	NYSE	BGY	Wed, Feb 16, 2022	6.00	6.07	5.99	6.07
3708	NYSE	BGY	Tue, Feb 15, 2022	5.99	6.06	5.99	6.00
3707	NYSE	BGY	Mon, Feb 14, 2022	6.01	6.02	5.91	5.95
3706	NYSE	BGY	Fri, Feb 11, 2022	6.14	6.15	6.04	6.02
3705	NYSE	BGY	Thu, Feb 10, 2022	6.15	6.19	6.09	6.11
3704	NYSE	BGY	Wed, Feb 9, 2022	6.21	6.22	6.18	6.19
3703	NYSE	BGY	Tue, Feb 8, 2022	6.08	6.16	6.05	6.16
3702	NYSE	BGY	Mon, Feb 7, 2022	6.13	6.13	6.06	6.08
3701	NYSE	BGY	Fri, Feb 4, 2022	6.13	6.14	6.07	6.11
3700	NYSE	BGY	Thu, Feb 3, 2022	6.16	6.20	6.12	6.12
3699	NYSE	BGY	Wed, Feb 2, 2022	6.18	6.28	6.18	6.20
3698	NYSE	BGY	Tue, Feb 1, 2022	6.14	6.18	6.12	6.17
3697	NYSE	BGY	Mon, Jan 31, 2022	6.05	6.14	6.05	6.12
3696	NYSE	BGY	Fri, Jan 28, 2022	5.96	6.04	5.94	6.04
3695	NYSE	BGY	Thu, Jan 27, 2022	6.01	6.04	5.92	5.95
3694	NYSE	BGY	Wed, Jan 26, 2022	6.07	6.09	5.91	5.97
3693	NYSE	BGY	Tue, Jan 25, 2022	5.96	6.06	5.90	5.99
3692	NYSE	BGY	Mon, Jan 24, 2022	5.97	6.09	5.77	6.04
3691	NYSE	BGY	Fri, Jan 21, 2022	6.20	6.20	5.99	6.03
3690	NYSE	BGY	Thu, Jan 20, 2022	6.23	6.30	6.19	6.21
3689	NYSE	BGY	Wed, Jan 19, 2022	6.25	6.29	6.20	6.23
3688	NYSE	BGY	Tue, Jan 18, 2022	6.29	6.31	6.22	6.22
3687	NYSE	BGY	Fri, Jan 14, 2022	6.30	6.38	6.30	6.33
3686	NYSE	BGY	Thu, Jan 13, 2022	6.37	6.42	6.35	6.35
3685	NYSE	BGY	Wed, Jan 12, 2022	6.48	6.48	6.39	6.37
3684	NYSE	BGY	Tue, Jan 11, 2022	6.34	6.41	6.32	6.39
3683	NYSE	BGY	Mon, Jan 10, 2022	6.32	6.37	6.30	6.34
3682	NYSE	BGY	Fri, Jan 7, 2022	6.35	6.38	6.34	6.36
3681	NYSE	BGY	Thu, Jan 6, 2022	6.32	6.39	6.27	6.35
3680	NYSE	BGY	Wed, Jan 5, 2022	6.39	6.40	6.29	6.32
3679	NYSE	BGY	Tue, Jan 4, 2022	6.37	6.40	6.36	6.37
3678	NYSE	BGY	Mon, Jan 3, 2022	6.35	6.38	6.30	6.37
3677	NYSE	BGY	Fri, Dec 31, 2021	6.29	6.32	6.27	6.28
3676	NYSE	BGY	Thu, Dec 30, 2021	6.27	6.30	6.27	6.29
3675	NYSE	BGY	Wed, Dec 29, 2021	6.26	6.29	6.25	6.27
3674	NYSE	BGY	Tue, Dec 28, 2021	6.25	6.27	6.23	6.24
3673	NYSE	BGY	Mon, Dec 27, 2021	6.25	6.28	6.24	6.24
3672	NYSE	BGY	Thu, Dec 23, 2021	6.16	6.26	6.16	6.25
3671	NYSE	BGY	Wed, Dec 22, 2021	6.11	6.16	6.08	6.12
3670	NYSE	BGY	Tue, Dec 21, 2021	6.00	6.10	6.00	6.10
3669	NYSE	BGY	Mon, Dec 20, 2021	6.04	6.05	5.94	5.95
3668	NYSE	BGY	Fri, Dec 17, 2021	6.08	6.13	6.07	6.12
3667	NYSE	BGY	Thu, Dec 16, 2021	6.12	6.15	6.09	6.10
3666	NYSE	BGY	Wed, Dec 15, 2021	6.11	6.14	6.08	6.11
3665	NYSE	BGY	Tue, Dec 14, 2021	6.09	6.12	6.09	6.09
3664	NYSE	BGY	Mon, Dec 13, 2021	6.14	6.14	6.07	6.10
3663	NYSE	BGY	Fri, Dec 10, 2021	6.17	6.17	6.11	6.14
3662	NYSE	BGY	Thu, Dec 9, 2021	6.17	6.20	6.13	6.14
3661	NYSE	BGY	Wed, Dec 8, 2021	6.21	6.23	6.16	6.17
3660	NYSE	BGY	Tue, Dec 7, 2021	6.22	6.24	6.14	6.18
3659	NYSE	BGY	Mon, Dec 6, 2021	6.10	6.17	6.09	6.13
3658	NYSE	BGY	Fri, Dec 3, 2021	6.21	6.24	6.05	6.10
3657	NYSE	BGY	Thu, Dec 2, 2021	6.13	6.17	6.12	6.16
3656	NYSE	BGY	Wed, Dec 1, 2021	6.15	6.22	6.10	6.10
3655	NYSE	BGY	Tue, Nov 30, 2021	6.15	6.17	6.09	6.13
3654	NYSE	BGY	Mon, Nov 29, 2021	6.20	6.20	6.12	6.18
3653	NYSE	BGY	Fri, Nov 26, 2021	6.17	6.17	6.09	6.15
3652	NYSE	BGY	Wed, Nov 24, 2021	6.15	6.20	6.10	6.17
3651	NYSE	BGY	Tue, Nov 23, 2021	6.21	6.22	6.15	6.18
3650	NYSE	BGY	Mon, Nov 22, 2021	6.25	6.25	6.21	6.21
3649	NYSE	BGY	Fri, Nov 19, 2021	6.27	6.29	6.25	6.25
3648	NYSE	BGY	Thu, Nov 18, 2021	6.30	6.31	6.26	6.28
3647	NYSE	BGY	Wed, Nov 17, 2021	6.30	6.30	6.25	6.28
3646	NYSE	BGY	Tue, Nov 16, 2021	6.33	6.33	6.28	6.30
3645	NYSE	BGY	Mon, Nov 15, 2021	6.33	6.34	6.29	6.32
3644	NYSE	BGY	Fri, Nov 12, 2021	6.33	6.33	6.29	6.31
3643	NYSE	BGY	Thu, Nov 11, 2021	6.34	6.35	6.30	6.31
3642	NYSE	BGY	Wed, Nov 10, 2021	6.35	6.39	6.32	6.33
3641	NYSE	BGY	Tue, Nov 9, 2021	6.34	6.38	6.32	6.38
3640	NYSE	BGY	Mon, Nov 8, 2021	6.35	6.38	6.31	6.32
3639	NYSE	BGY	Fri, Nov 5, 2021	6.34	6.36	6.31	6.33
3638	NYSE	BGY	Thu, Nov 4, 2021	6.31	6.34	6.31	6.32
3637	NYSE	BGY	Wed, Nov 3, 2021	6.31	6.34	6.30	6.33
3636	NYSE	BGY	Tue, Nov 2, 2021	6.30	6.32	6.30	6.31
3635	NYSE	BGY	Mon, Nov 1, 2021	6.31	6.31	6.27	6.31
3634	NYSE	BGY	Fri, Oct 29, 2021	6.28	6.32	6.27	6.30
3633	NYSE	BGY	Thu, Oct 28, 2021	6.29	6.31	6.28	6.31
3632	NYSE	BGY	Wed, Oct 27, 2021	6.26	6.29	6.26	6.26
3631	NYSE	BGY	Tue, Oct 26, 2021	6.29	6.31	6.26	6.28
3630	NYSE	BGY	Mon, Oct 25, 2021	6.25	6.29	6.25	6.27
3629	NYSE	BGY	Fri, Oct 22, 2021	6.24	6.27	6.23	6.26
3628	NYSE	BGY	Thu, Oct 21, 2021	6.22	6.24	6.21	6.23
3627	NYSE	BGY	Wed, Oct 20, 2021	6.22	6.25	6.22	6.24
3626	NYSE	BGY	Tue, Oct 19, 2021	6.20	6.24	6.20	6.22
3625	NYSE	BGY	Mon, Oct 18, 2021	6.23	6.23	6.20	6.21
3624	NYSE	BGY	Fri, Oct 15, 2021	6.22	6.26	6.21	6.23
3623	NYSE	BGY	Thu, Oct 14, 2021	6.18	6.22	6.18	6.22
3622	NYSE	BGY	Wed, Oct 13, 2021	6.16	6.17	6.13	6.14
3621	NYSE	BGY	Tue, Oct 12, 2021	6.17	6.17	6.13	6.13
3620	NYSE	BGY	Mon, Oct 11, 2021	6.17	6.19	6.13	6.15
3619	NYSE	BGY	Fri, Oct 8, 2021	6.17	6.18	6.16	6.17
3618	NYSE	BGY	Thu, Oct 7, 2021	6.13	6.19	6.13	6.17
3617	NYSE	BGY	Wed, Oct 6, 2021	6.06	6.12	6.06	6.12
3616	NYSE	BGY	Tue, Oct 5, 2021	6.12	6.15	6.12	6.15
3615	NYSE	BGY	Mon, Oct 4, 2021	6.17	6.19	6.08	6.10
3614	NYSE	BGY	Fri, Oct 1, 2021	6.17	6.22	6.14	6.16
3613	NYSE	BGY	Thu, Sep 30, 2021	6.20	6.21	6.14	6.15
3612	NYSE	BGY	Wed, Sep 29, 2021	6.18	6.20	6.14	6.17
3611	NYSE	BGY	Tue, Sep 28, 2021	6.23	6.23	6.14	6.16
3610	NYSE	BGY	Mon, Sep 27, 2021	6.26	6.26	6.21	6.23
3609	NYSE	BGY	Fri, Sep 24, 2021	6.26	6.26	6.21	6.23
3608	NYSE	BGY	Thu, Sep 23, 2021	6.25	6.30	6.24	6.25
3607	NYSE	BGY	Wed, Sep 22, 2021	6.21	6.25	6.20	6.22
3606	NYSE	BGY	Tue, Sep 21, 2021	6.21	6.25	6.15	6.18
3605	NYSE	BGY	Mon, Sep 20, 2021	6.25	6.27	6.14	6.18
3604	NYSE	BGY	Fri, Sep 17, 2021	6.36	6.36	6.28	6.29
3603	NYSE	BGY	Thu, Sep 16, 2021	6.36	6.37	6.32	6.34
3602	NYSE	BGY	Wed, Sep 15, 2021	6.37	6.38	6.34	6.37
3601	NYSE	BGY	Tue, Sep 14, 2021	6.44	6.44	6.36	6.38
3600	NYSE	BGY	Mon, Sep 13, 2021	6.45	6.48	6.43	6.41
3599	NYSE	BGY	Fri, Sep 10, 2021	6.46	6.47	6.41	6.43
3598	NYSE	BGY	Thu, Sep 9, 2021	6.50	6.50	6.39	6.42
3597	NYSE	BGY	Wed, Sep 8, 2021	6.48	6.48	6.44	6.48
3596	NYSE	BGY	Tue, Sep 7, 2021	6.48	6.49	6.45	6.47
3595	NYSE	BGY	Fri, Sep 3, 2021	6.47	6.48	6.45	6.47
3594	NYSE	BGY	Thu, Sep 2, 2021	6.45	6.47	6.45	6.45
3593	NYSE	BGY	Wed, Sep 1, 2021	6.42	6.45	6.41	6.44
3592	NYSE	BGY	Tue, Aug 31, 2021	6.40	6.41	6.37	6.40
3591	NYSE	BGY	Mon, Aug 30, 2021	6.39	6.39	6.36	6.38
3590	NYSE	BGY	Fri, Aug 27, 2021	6.34	6.38	6.31	6.38
3589	NYSE	BGY	Thu, Aug 26, 2021	6.34	6.35	6.30	6.32
3588	NYSE	BGY	Wed, Aug 25, 2021	6.36	6.37	6.31	6.33
3587	NYSE	BGY	Tue, Aug 24, 2021	6.31	6.36	6.29	6.36
3586	NYSE	BGY	Mon, Aug 23, 2021	6.28	6.31	6.28	6.30
3585	NYSE	BGY	Fri, Aug 20, 2021	6.26	6.30	6.25	6.25
3584	NYSE	BGY	Thu, Aug 19, 2021	6.28	6.30	6.26	6.27
3583	NYSE	BGY	Wed, Aug 18, 2021	6.33	6.34	6.30	6.31
3582	NYSE	BGY	Tue, Aug 17, 2021	6.34	6.37	6.26	6.35
3581	NYSE	BGY	Mon, Aug 16, 2021	6.36	6.38	6.32	6.37
3580	NYSE	BGY	Fri, Aug 13, 2021	6.38	6.39	6.36	6.37
3579	NYSE	BGY	Thu, Aug 12, 2021	6.41	6.42	6.36	6.36
3578	NYSE	BGY	Wed, Aug 11, 2021	6.40	6.41	6.36	6.40
3577	NYSE	BGY	Tue, Aug 10, 2021	6.36	6.40	6.32	6.37
3576	NYSE	BGY	Mon, Aug 9, 2021	6.38	6.39	6.32	6.36
3575	NYSE	BGY	Fri, Aug 6, 2021	6.40	6.42	6.36	6.36
3574	NYSE	BGY	Thu, Aug 5, 2021	6.35	6.39	6.35	6.39
3573	NYSE	BGY	Wed, Aug 4, 2021	6.27	6.33	6.27	6.32
3572	NYSE	BGY	Tue, Aug 3, 2021	6.31	6.34	6.28	6.29
3571	NYSE	BGY	Mon, Aug 2, 2021	6.33	6.33	6.29	6.30
3570	NYSE	BGY	Fri, Jul 30, 2021	6.33	6.34	6.27	6.28
3569	NYSE	BGY	Thu, Jul 29, 2021	6.33	6.35	6.31	6.32
3568	NYSE	BGY	Wed, Jul 28, 2021	6.31	6.31	6.25	6.29
3567	NYSE	BGY	Tue, Jul 27, 2021	6.30	6.32	6.28	6.30
3566	NYSE	BGY	Mon, Jul 26, 2021	6.37	6.40	6.31	6.32
3565	NYSE	BGY	Fri, Jul 23, 2021	6.40	6.43	6.36	6.37
3564	NYSE	BGY	Thu, Jul 22, 2021	6.45	6.45	6.40	6.41
3563	NYSE	BGY	Wed, Jul 21, 2021	6.39	6.43	6.39	6.42
3562	NYSE	BGY	Tue, Jul 20, 2021	6.32	6.39	6.31	6.37
3561	NYSE	BGY	Mon, Jul 19, 2021	6.39	6.39	6.27	6.32
3560	NYSE	BGY	Fri, Jul 16, 2021	6.47	6.47	6.42	6.43
3559	NYSE	BGY	Thu, Jul 15, 2021	6.50	6.54	6.42	6.45
3558	NYSE	BGY	Wed, Jul 14, 2021	6.55	6.58	6.50	6.50
3557	NYSE	BGY	Tue, Jul 13, 2021	6.61	6.61	6.56	6.55
3556	NYSE	BGY	Mon, Jul 12, 2021	6.49	6.61	6.49	6.61
3555	NYSE	BGY	Fri, Jul 9, 2021	6.50	6.50	6.44	6.49
3554	NYSE	BGY	Thu, Jul 8, 2021	6.44	6.47	6.41	6.44
3553	NYSE	BGY	Wed, Jul 7, 2021	6.55	6.55	6.46	6.49
3552	NYSE	BGY	Tue, Jul 6, 2021	6.56	6.57	6.51	6.53
3551	NYSE	BGY	Fri, Jul 2, 2021	6.54	6.55	6.49	6.55
3550	NYSE	BGY	Thu, Jul 1, 2021	6.60	6.60	6.50	6.52
3549	NYSE	BGY	Wed, Jun 30, 2021	6.58	6.58	6.55	6.55
3548	NYSE	BGY	Tue, Jun 29, 2021	6.63	6.63	6.54	6.58
3547	NYSE	BGY	Mon, Jun 28, 2021	6.59	6.59	6.54	6.59
3546	NYSE	BGY	Fri, Jun 25, 2021	6.56	6.57	6.53	6.57
3545	NYSE	BGY	Thu, Jun 24, 2021	6.56	6.56	6.52	6.54
3544	NYSE	BGY	Wed, Jun 23, 2021	6.53	6.55	6.50	6.50
3543	NYSE	BGY	Tue, Jun 22, 2021	6.50	6.52	6.48	6.51
3542	NYSE	BGY	Mon, Jun 21, 2021	6.48	6.51	6.45	6.51
3541	NYSE	BGY	Fri, Jun 18, 2021	6.54	6.54	6.44	6.45
3540	NYSE	BGY	Thu, Jun 17, 2021	6.61	6.61	6.53	6.54
3539	NYSE	BGY	Wed, Jun 16, 2021	6.68	6.69	6.59	6.63
3538	NYSE	BGY	Tue, Jun 15, 2021	6.69	6.69	6.64	6.68
3537	NYSE	BGY	Mon, Jun 14, 2021	6.68	6.68	6.63	6.67
3536	NYSE	BGY	Fri, Jun 11, 2021	6.70	6.70	6.65	6.64
3535	NYSE	BGY	Thu, Jun 10, 2021	6.62	6.66	6.56	6.66
3534	NYSE	BGY	Wed, Jun 9, 2021	6.62	6.63	6.58	6.59
3533	NYSE	BGY	Tue, Jun 8, 2021	6.58	6.63	6.58	6.61
3532	NYSE	BGY	Mon, Jun 7, 2021	6.55	6.57	6.52	6.57
3531	NYSE	BGY	Fri, Jun 4, 2021	6.54	6.57	6.53	6.55
3530	NYSE	BGY	Thu, Jun 3, 2021	6.53	6.56	6.49	6.52
3529	NYSE	BGY	Wed, Jun 2, 2021	6.53	6.56	6.50	6.53
3528	NYSE	BGY	Tue, Jun 1, 2021	6.50	6.55	6.47	6.53
3527	NYSE	BGY	Fri, May 28, 2021	6.49	6.50	6.48	6.49
3526	NYSE	BGY	Thu, May 27, 2021	6.46	6.48	6.41	6.48
3525	NYSE	BGY	Wed, May 26, 2021	6.46	6.46	6.44	6.45
3524	NYSE	BGY	Tue, May 25, 2021	6.45	6.46	6.43	6.46
3523	NYSE	BGY	Mon, May 24, 2021	6.44	6.46	6.42	6.46
3522	NYSE	BGY	Fri, May 21, 2021	6.43	6.43	6.39	6.39
3521	NYSE	BGY	Thu, May 20, 2021	6.35	6.43	6.34	6.41
3520	NYSE	BGY	Wed, May 19, 2021	6.30	6.34	6.28	6.34
3519	NYSE	BGY	Tue, May 18, 2021	6.32	6.36	6.31	6.34
3518	NYSE	BGY	Mon, May 17, 2021	6.22	6.29	6.19	6.28
3517	NYSE	BGY	Fri, May 14, 2021	6.20	6.24	6.20	6.21
3516	NYSE	BGY	Thu, May 13, 2021	6.14	6.19	6.11	6.16
3515	NYSE	BGY	Wed, May 12, 2021	6.23	6.27	6.15	6.12
3514	NYSE	BGY	Tue, May 11, 2021	6.27	6.29	6.23	6.25
3513	NYSE	BGY	Mon, May 10, 2021	6.37	6.40	6.34	6.34
3512	NYSE	BGY	Fri, May 7, 2021	6.31	6.37	6.30	6.36
3511	NYSE	BGY	Thu, May 6, 2021	6.27	6.30	6.26	6.29
3510	NYSE	BGY	Wed, May 5, 2021	6.25	6.27	6.24	6.25
3509	NYSE	BGY	Tue, May 4, 2021	6.28	6.32	6.19	6.22
3508	NYSE	BGY	Mon, May 3, 2021	6.31	6.38	6.24	6.35
3507	NYSE	BGY	Fri, Apr 30, 2021	6.30	6.30	6.28	6.28
3506	NYSE	BGY	Thu, Apr 29, 2021	6.27	6.32	6.26	6.31
3505	NYSE	BGY	Wed, Apr 28, 2021	6.27	6.28	6.24	6.26
3504	NYSE	BGY	Tue, Apr 27, 2021	6.28	6.29	6.24	6.27
3503	NYSE	BGY	Mon, Apr 26, 2021	6.24	6.27	6.22	6.27
3502	NYSE	BGY	Fri, Apr 23, 2021	6.24	6.26	6.23	6.24
3501	NYSE	BGY	Thu, Apr 22, 2021	6.23	6.26	6.21	6.22
3500	NYSE	BGY	Wed, Apr 21, 2021	6.17	6.22	6.14	6.21
3499	NYSE	BGY	Tue, Apr 20, 2021	6.22	6.24	6.15	6.18
3498	NYSE	BGY	Mon, Apr 19, 2021	6.25	6.28	6.21	6.23
3497	NYSE	BGY	Fri, Apr 16, 2021	6.27	6.27	6.22	6.23
3496	NYSE	BGY	Thu, Apr 15, 2021	6.26	6.28	6.19	6.26
3495	NYSE	BGY	Wed, Apr 14, 2021	6.23	6.27	6.22	6.23
3494	NYSE	BGY	Tue, Apr 13, 2021	6.25	6.25	6.23	6.22
3493	NYSE	BGY	Mon, Apr 12, 2021	6.23	6.24	6.22	6.23
3492	NYSE	BGY	Fri, Apr 9, 2021	6.19	6.25	6.18	6.24
3491	NYSE	BGY	Thu, Apr 8, 2021	6.16	6.19	6.15	6.19
3490	NYSE	BGY	Wed, Apr 7, 2021	6.18	6.20	6.11	6.13
3489	NYSE	BGY	Tue, Apr 6, 2021	6.13	6.18	6.13	6.17
3488	NYSE	BGY	Mon, Apr 5, 2021	6.12	6.16	6.07	6.15
3487	NYSE	BGY	Thu, Apr 1, 2021	6.07	6.10	6.05	6.08
3486	NYSE	BGY	Wed, Mar 31, 2021	6.06	6.07	6.05	6.07
3485	NYSE	BGY	Tue, Mar 30, 2021	6.00	6.05	6.00	6.04
3484	NYSE	BGY	Mon, Mar 29, 2021	6.01	6.03	6.00	6.02
3483	NYSE	BGY	Fri, Mar 26, 2021	5.98	6.03	5.98	6.02
3482	NYSE	BGY	Thu, Mar 25, 2021	5.93	5.98	5.93	5.96
3481	NYSE	BGY	Wed, Mar 24, 2021	6.03	6.03	5.96	6.00
3480	NYSE	BGY	Tue, Mar 23, 2021	6.00	6.02	5.99	6.00
3479	NYSE	BGY	Mon, Mar 22, 2021	6.04	6.05	6.02	6.03
3478	NYSE	BGY	Fri, Mar 19, 2021	6.04	6.05	6.00	6.03
3477	NYSE	BGY	Thu, Mar 18, 2021	6.04	6.06	6.02	6.04
3476	NYSE	BGY	Wed, Mar 17, 2021	6.05	6.06	6.04	6.06
3475	NYSE	BGY	Tue, Mar 16, 2021	6.04	6.05	6.01	6.04
3474	NYSE	BGY	Mon, Mar 15, 2021	6.01	6.04	5.99	6.02
3473	NYSE	BGY	Fri, Mar 12, 2021	5.98	6.02	5.96	5.99
3472	NYSE	BGY	Thu, Mar 11, 2021	6.02	6.04	6.02	6.00
3471	NYSE	BGY	Wed, Mar 10, 2021	5.98	6.01	5.98	6.00
3470	NYSE	BGY	Tue, Mar 9, 2021	5.95	5.99	5.93	5.96
3469	NYSE	BGY	Mon, Mar 8, 2021	5.92	6.00	5.87	5.87
3468	NYSE	BGY	Fri, Mar 5, 2021	5.89	5.92	5.84	5.90
3467	NYSE	BGY	Thu, Mar 4, 2021	5.92	5.92	5.81	5.87
3466	NYSE	BGY	Wed, Mar 3, 2021	5.93	5.98	5.89	5.90
3465	NYSE	BGY	Tue, Mar 2, 2021	5.92	5.96	5.88	5.94
3464	NYSE	BGY	Mon, Mar 1, 2021	5.86	5.92	5.86	5.92
3463	NYSE	BGY	Fri, Feb 26, 2021	5.87	5.95	5.82	5.84
3462	NYSE	BGY	Thu, Feb 25, 2021	5.93	5.93	5.82	5.87
3461	NYSE	BGY	Wed, Feb 24, 2021	5.89	5.94	5.87	5.92
3460	NYSE	BGY	Tue, Feb 23, 2021	5.85	5.88	5.83	5.87
3459	NYSE	BGY	Mon, Feb 22, 2021	5.91	5.91	5.89	5.90
3458	NYSE	BGY	Fri, Feb 19, 2021	5.91	5.97	5.91	5.92
3457	NYSE	BGY	Thu, Feb 18, 2021	5.94	5.94	5.89	5.91
3456	NYSE	BGY	Wed, Feb 17, 2021	5.93	5.96	5.91	5.96
3455	NYSE	BGY	Tue, Feb 16, 2021	5.93	5.97	5.93	5.94
3454	NYSE	BGY	Fri, Feb 12, 2021	5.91	5.93	5.89	5.91
3453	NYSE	BGY	Thu, Feb 11, 2021	5.96	5.97	5.91	5.90
3452	NYSE	BGY	Wed, Feb 10, 2021	5.94	5.99	5.90	5.95
3451	NYSE	BGY	Tue, Feb 9, 2021	5.93	5.97	5.92	5.94
3450	NYSE	BGY	Mon, Feb 8, 2021	5.95	5.98	5.92	5.95
3449	NYSE	BGY	Fri, Feb 5, 2021	5.95	6.00	5.91	5.93
3448	NYSE	BGY	Thu, Feb 4, 2021	5.99	5.99	5.96	5.97
3447	NYSE	BGY	Wed, Feb 3, 2021	6.00	6.01	5.96	5.97
3446	NYSE	BGY	Tue, Feb 2, 2021	5.94	6.00	5.94	5.98
3445	NYSE	BGY	Mon, Feb 1, 2021	5.94	5.94	5.90	5.90
3444	NYSE	BGY	Fri, Jan 29, 2021	5.94	5.97	5.84	5.92
3443	NYSE	BGY	Thu, Jan 28, 2021	5.94	5.99	5.92	5.96
3442	NYSE	BGY	Wed, Jan 27, 2021	5.94	5.99	5.89	5.94
3441	NYSE	BGY	Tue, Jan 26, 2021	6.01	6.03	5.98	5.99
3440	NYSE	BGY	Mon, Jan 25, 2021	6.00	6.02	5.95	6.01
3439	NYSE	BGY	Fri, Jan 22, 2021	6.00	6.02	5.98	6.02
3438	NYSE	BGY	Thu, Jan 21, 2021	6.00	6.02	5.98	6.00
3437	NYSE	BGY	Wed, Jan 20, 2021	6.02	6.02	5.97	6.01
3436	NYSE	BGY	Tue, Jan 19, 2021	5.90	5.99	5.87	5.98
3435	NYSE	BGY	Fri, Jan 15, 2021	5.89	5.94	5.88	5.89
3434	NYSE	BGY	Thu, Jan 14, 2021	5.94	5.98	5.90	5.91
3433	NYSE	BGY	Wed, Jan 13, 2021	6.00	6.03	5.97	5.96
3432	NYSE	BGY	Tue, Jan 12, 2021	6.02	6.04	5.95	6.02
3431	NYSE	BGY	Mon, Jan 11, 2021	5.97	6.02	5.93	6.02
3430	NYSE	BGY	Fri, Jan 8, 2021	5.99	6.02	5.97	6.01
3429	NYSE	BGY	Thu, Jan 7, 2021	6.09	6.09	5.95	5.98
3428	NYSE	BGY	Wed, Jan 6, 2021	5.88	6.09	5.88	6.03
3427	NYSE	BGY	Tue, Jan 5, 2021	5.83	5.89	5.80	5.89
3426	NYSE	BGY	Mon, Jan 4, 2021	5.92	5.92	5.75	5.80
3425	NYSE	BGY	Thu, Dec 31, 2020	5.92	5.93	5.85	5.87
3424	NYSE	BGY	Wed, Dec 30, 2020	5.89	5.92	5.86	5.91
3423	NYSE	BGY	Tue, Dec 29, 2020	5.90	5.90	5.85	5.87
3422	NYSE	BGY	Mon, Dec 28, 2020	5.80	5.89	5.80	5.85
3421	NYSE	BGY	Thu, Dec 24, 2020	5.77	5.80	5.76	5.80
3420	NYSE	BGY	Wed, Dec 23, 2020	5.78	5.82	5.71	5.74
3419	NYSE	BGY	Tue, Dec 22, 2020	5.76	5.81	5.72	5.74
3418	NYSE	BGY	Mon, Dec 21, 2020	5.73	5.80	5.69	5.76
3417	NYSE	BGY	Fri, Dec 18, 2020	5.85	5.86	5.78	5.80
3416	NYSE	BGY	Thu, Dec 17, 2020	5.88	5.89	5.85	5.85
3415	NYSE	BGY	Wed, Dec 16, 2020	5.85	5.85	5.81	5.84
3414	NYSE	BGY	Tue, Dec 15, 2020	5.84	5.87	5.82	5.85
3413	NYSE	BGY	Mon, Dec 14, 2020	5.81	5.86	5.78	5.84
3412	NYSE	BGY	Fri, Dec 11, 2020	5.77	5.85	5.75	5.79
3411	NYSE	BGY	Thu, Dec 10, 2020	5.80	5.85	5.77	5.81
3410	NYSE	BGY	Wed, Dec 9, 2020	5.84	5.85	5.79	5.79
3409	NYSE	BGY	Tue, Dec 8, 2020	5.83	5.86	5.79	5.82
3408	NYSE	BGY	Mon, Dec 7, 2020	5.85	5.86	5.81	5.83
3407	NYSE	BGY	Fri, Dec 4, 2020	5.79	5.85	5.78	5.83
3406	NYSE	BGY	Thu, Dec 3, 2020	5.76	5.83	5.76	5.77
3405	NYSE	BGY	Wed, Dec 2, 2020	5.77	5.79	5.75	5.76
3404	NYSE	BGY	Tue, Dec 1, 2020	5.75	5.80	5.74	5.78
3403	NYSE	BGY	Mon, Nov 30, 2020	5.75	5.75	5.68	5.71
3402	NYSE	BGY	Fri, Nov 27, 2020	5.72	5.75	5.70	5.75
3401	NYSE	BGY	Wed, Nov 25, 2020	5.74	5.76	5.65	5.67
3400	NYSE	BGY	Tue, Nov 24, 2020	5.81	5.81	5.72	5.75
3399	NYSE	BGY	Mon, Nov 23, 2020	5.71	5.77	5.71	5.73
3398	NYSE	BGY	Fri, Nov 20, 2020	5.74	5.74	5.67	5.69
3397	NYSE	BGY	Thu, Nov 19, 2020	5.74	5.75	5.71	5.75
3396	NYSE	BGY	Wed, Nov 18, 2020	5.73	5.76	5.69	5.73
3395	NYSE	BGY	Tue, Nov 17, 2020	5.70	5.72	5.65	5.71
3394	NYSE	BGY	Mon, Nov 16, 2020	5.62	5.70	5.61	5.70
3393	NYSE	BGY	Fri, Nov 13, 2020	5.59	5.62	5.58	5.60
3392	NYSE	BGY	Thu, Nov 12, 2020	5.59	5.64	5.56	5.55
3391	NYSE	BGY	Wed, Nov 11, 2020	5.57	5.64	5.56	5.62
3390	NYSE	BGY	Tue, Nov 10, 2020	5.51	5.56	5.50	5.53
3389	NYSE	BGY	Mon, Nov 9, 2020	5.55	5.58	5.48	5.52
3388	NYSE	BGY	Fri, Nov 6, 2020	5.43	5.45	5.39	5.40
3387	NYSE	BGY	Thu, Nov 5, 2020	5.35	5.44	5.35	5.42
3386	NYSE	BGY	Wed, Nov 4, 2020	5.20	5.33	5.18	5.29
3385	NYSE	BGY	Tue, Nov 3, 2020	5.12	5.18	5.10	5.17
3384	NYSE	BGY	Mon, Nov 2, 2020	4.98	5.07	4.98	5.06
3383	NYSE	BGY	Fri, Oct 30, 2020	5.03	5.07	4.94	4.97
3382	NYSE	BGY	Thu, Oct 29, 2020	5.00	5.07	4.96	5.04
3381	NYSE	BGY	Wed, Oct 28, 2020	5.12	5.12	4.99	5.02
3380	NYSE	BGY	Tue, Oct 27, 2020	5.25	5.27	5.15	5.17
3379	NYSE	BGY	Mon, Oct 26, 2020	5.31	5.34	5.23	5.25
3378	NYSE	BGY	Fri, Oct 23, 2020	5.38	5.40	5.36	5.37
3377	NYSE	BGY	Thu, Oct 22, 2020	5.36	5.37	5.31	5.35
3376	NYSE	BGY	Wed, Oct 21, 2020	5.37	5.42	5.36	5.36
3375	NYSE	BGY	Tue, Oct 20, 2020	5.34	5.40	5.29	5.37
3374	NYSE	BGY	Mon, Oct 19, 2020	5.37	5.39	5.30	5.30
3373	NYSE	BGY	Fri, Oct 16, 2020	5.35	5.36	5.33	5.34
3372	NYSE	BGY	Thu, Oct 15, 2020	5.36	5.36	5.32	5.35
3371	NYSE	BGY	Wed, Oct 14, 2020	5.41	5.42	5.36	5.40
3370	NYSE	BGY	Tue, Oct 13, 2020	5.43	5.48	5.42	5.39
3369	NYSE	BGY	Mon, Oct 12, 2020	5.42	5.50	5.42	5.44
3368	NYSE	BGY	Fri, Oct 9, 2020	5.42	5.45	5.38	5.39
3367	NYSE	BGY	Thu, Oct 8, 2020	5.37	5.40	5.36	5.39
3366	NYSE	BGY	Wed, Oct 7, 2020	5.35	5.39	5.34	5.35
3365	NYSE	BGY	Tue, Oct 6, 2020	5.37	5.38	5.32	5.33
3364	NYSE	BGY	Mon, Oct 5, 2020	5.30	5.39	5.30	5.35
3363	NYSE	BGY	Fri, Oct 2, 2020	5.25	5.31	5.25	5.29
3362	NYSE	BGY	Thu, Oct 1, 2020	5.28	5.33	5.27	5.28
3361	NYSE	BGY	Wed, Sep 30, 2020	5.32	5.35	5.27	5.27
3360	NYSE	BGY	Tue, Sep 29, 2020	5.29	5.32	5.26	5.28
3359	NYSE	BGY	Mon, Sep 28, 2020	5.26	5.30	5.24	5.29
3358	NYSE	BGY	Fri, Sep 25, 2020	5.19	5.22	5.14	5.21
3357	NYSE	BGY	Thu, Sep 24, 2020	5.20	5.22	5.17	5.20
3356	NYSE	BGY	Wed, Sep 23, 2020	5.34	5.34	5.19	5.19
3355	NYSE	BGY	Tue, Sep 22, 2020	5.34	5.34	5.27	5.31
3354	NYSE	BGY	Mon, Sep 21, 2020	5.35	5.39	5.29	5.33
3353	NYSE	BGY	Fri, Sep 18, 2020	5.43	5.47	5.39	5.44
3352	NYSE	BGY	Thu, Sep 17, 2020	5.46	5.46	5.40	5.43
3351	NYSE	BGY	Wed, Sep 16, 2020	5.49	5.54	5.47	5.50
3350	NYSE	BGY	Tue, Sep 15, 2020	5.47	5.50	5.45	5.48
3349	NYSE	BGY	Mon, Sep 14, 2020	5.43	5.45	5.41	5.45
3348	NYSE	BGY	Fri, Sep 11, 2020	5.41	5.48	5.38	5.39
3347	NYSE	BGY	Thu, Sep 10, 2020	5.46	5.51	5.38	5.38
3346	NYSE	BGY	Wed, Sep 9, 2020	5.40	5.50	5.40	5.47
3345	NYSE	BGY	Tue, Sep 8, 2020	5.34	5.36	5.27	5.33
3344	NYSE	BGY	Fri, Sep 4, 2020	5.40	5.46	5.29	5.37
3343	NYSE	BGY	Thu, Sep 3, 2020	5.48	5.50	5.39	5.40
3342	NYSE	BGY	Wed, Sep 2, 2020	5.56	5.56	5.47	5.48
3341	NYSE	BGY	Tue, Sep 1, 2020	5.46	5.56	5.44	5.56
3340	NYSE	BGY	Mon, Aug 31, 2020	5.51	5.52	5.47	5.47
3339	NYSE	BGY	Fri, Aug 28, 2020	5.50	5.51	5.45	5.50
3338	NYSE	BGY	Thu, Aug 27, 2020	5.50	5.52	5.45	5.50
3337	NYSE	BGY	Wed, Aug 26, 2020	5.48	5.50	5.44	5.49
3336	NYSE	BGY	Tue, Aug 25, 2020	5.50	5.54	5.45	5.47
3335	NYSE	BGY	Mon, Aug 24, 2020	5.52	5.53	5.45	5.49
3334	NYSE	BGY	Fri, Aug 21, 2020	5.46	5.49	5.43	5.48
3333	NYSE	BGY	Thu, Aug 20, 2020	5.44	5.49	5.44	5.48
3332	NYSE	BGY	Wed, Aug 19, 2020	5.49	5.52	5.48	5.49
3331	NYSE	BGY	Tue, Aug 18, 2020	5.54	5.54	5.45	5.48
3330	NYSE	BGY	Mon, Aug 17, 2020	5.51	5.54	5.50	5.52
3329	NYSE	BGY	Fri, Aug 14, 2020	5.51	5.53	5.48	5.51
3328	NYSE	BGY	Thu, Aug 13, 2020	5.50	5.53	5.47	5.48
3327	NYSE	BGY	Wed, Aug 12, 2020	5.49	5.53	5.43	5.50
3326	NYSE	BGY	Tue, Aug 11, 2020	5.45	5.50	5.44	5.44
3325	NYSE	BGY	Mon, Aug 10, 2020	5.46	5.47	5.42	5.43
3324	NYSE	BGY	Fri, Aug 7, 2020	5.42	5.47	5.40	5.45
3323	NYSE	BGY	Thu, Aug 6, 2020	5.46	5.50	5.41	5.43
3322	NYSE	BGY	Wed, Aug 5, 2020	5.46	5.49	5.46	5.47
3321	NYSE	BGY	Tue, Aug 4, 2020	5.42	5.47	5.41	5.42
3320	NYSE	BGY	Mon, Aug 3, 2020	5.48	5.48	5.42	5.42
3319	NYSE	BGY	Fri, Jul 31, 2020	5.47	5.50	5.43	5.47
3318	NYSE	BGY	Thu, Jul 30, 2020	5.42	5.46	5.37	5.45
3317	NYSE	BGY	Wed, Jul 29, 2020	5.45	5.49	5.44	5.46
3316	NYSE	BGY	Tue, Jul 28, 2020	5.38	5.44	5.36	5.43
3315	NYSE	BGY	Mon, Jul 27, 2020	5.33	5.39	5.33	5.38
3314	NYSE	BGY	Fri, Jul 24, 2020	5.36	5.37	5.30	5.30
3313	NYSE	BGY	Thu, Jul 23, 2020	5.36	5.36	5.32	5.35
3312	NYSE	BGY	Wed, Jul 22, 2020	5.42	5.44	5.34	5.37
3311	NYSE	BGY	Tue, Jul 21, 2020	5.34	5.45	5.34	5.40
3310	NYSE	BGY	Mon, Jul 20, 2020	5.29	5.35	5.29	5.33
3309	NYSE	BGY	Fri, Jul 17, 2020	5.32	5.33	5.29	5.30
3308	NYSE	BGY	Thu, Jul 16, 2020	5.30	5.35	5.23	5.33
3307	NYSE	BGY	Wed, Jul 15, 2020	5.30	5.32	5.28	5.30
3306	NYSE	BGY	Tue, Jul 14, 2020	5.23	5.25	5.18	5.24
3305	NYSE	BGY	Mon, Jul 13, 2020	5.34	5.35	5.24	5.21
3304	NYSE	BGY	Fri, Jul 10, 2020	5.27	5.30	5.25	5.30
3303	NYSE	BGY	Thu, Jul 9, 2020	5.36	5.37	5.27	5.27
3302	NYSE	BGY	Wed, Jul 8, 2020	5.32	5.37	5.30	5.33
3301	NYSE	BGY	Tue, Jul 7, 2020	5.30	5.35	5.30	5.31
3300	NYSE	BGY	Mon, Jul 6, 2020	5.36	5.38	5.31	5.31
3299	NYSE	BGY	Thu, Jul 2, 2020	5.21	5.31	5.21	5.31
3298	NYSE	BGY	Wed, Jul 1, 2020	5.17	5.19	5.16	5.17
3297	NYSE	BGY	Tue, Jun 30, 2020	5.14	5.17	5.10	5.14
3296	NYSE	BGY	Mon, Jun 29, 2020	5.13	5.16	5.12	5.12
3295	NYSE	BGY	Fri, Jun 26, 2020	5.15	5.17	5.09	5.12
3294	NYSE	BGY	Thu, Jun 25, 2020	5.15	5.17	5.13	5.17
3293	NYSE	BGY	Wed, Jun 24, 2020	5.23	5.23	5.14	5.16
3292	NYSE	BGY	Tue, Jun 23, 2020	5.25	5.26	5.23	5.24
3291	NYSE	BGY	Mon, Jun 22, 2020	5.17	5.23	5.17	5.22
3290	NYSE	BGY	Fri, Jun 19, 2020	5.23	5.23	5.15	5.16
3289	NYSE	BGY	Thu, Jun 18, 2020	5.15	5.20	5.14	5.20
3288	NYSE	BGY	Wed, Jun 17, 2020	5.17	5.17	5.14	5.15
3287	NYSE	BGY	Tue, Jun 16, 2020	5.14	5.23	5.11	5.14
3286	NYSE	BGY	Mon, Jun 15, 2020	4.99	5.10	4.98	5.06
3285	NYSE	BGY	Fri, Jun 12, 2020	5.13	5.16	5.01	5.07
3284	NYSE	BGY	Thu, Jun 11, 2020	5.21	5.21	5.05	5.03
3283	NYSE	BGY	Wed, Jun 10, 2020	5.28	5.32	5.24	5.30
3282	NYSE	BGY	Tue, Jun 9, 2020	5.31	5.31	5.26	5.28
3281	NYSE	BGY	Mon, Jun 8, 2020	5.31	5.33	5.27	5.30
3280	NYSE	BGY	Fri, Jun 5, 2020	5.29	5.33	5.27	5.30
3279	NYSE	BGY	Thu, Jun 4, 2020	5.22	5.26	5.18	5.22
3278	NYSE	BGY	Wed, Jun 3, 2020	5.19	5.26	5.18	5.24
3277	NYSE	BGY	Tue, Jun 2, 2020	5.18	5.19	5.10	5.15
3276	NYSE	BGY	Mon, Jun 1, 2020	5.07	5.16	5.06	5.16
3275	NYSE	BGY	Fri, May 29, 2020	5.09	5.09	5.00	5.07
3274	NYSE	BGY	Thu, May 28, 2020	5.04	5.06	4.98	5.06
3273	NYSE	BGY	Wed, May 27, 2020	5.02	5.04	4.93	5.02
3272	NYSE	BGY	Tue, May 26, 2020	5.02	5.02	4.94	4.97
3271	NYSE	BGY	Fri, May 22, 2020	4.91	4.91	4.86	4.90
3270	NYSE	BGY	Thu, May 21, 2020	4.91	4.96	4.87	4.91
3269	NYSE	BGY	Wed, May 20, 2020	4.92	4.95	4.91	4.92
3268	NYSE	BGY	Tue, May 19, 2020	4.89	4.90	4.80	4.89
3267	NYSE	BGY	Mon, May 18, 2020	4.77	4.89	4.77	4.88
3266	NYSE	BGY	Fri, May 15, 2020	4.70	4.75	4.67	4.73
3265	NYSE	BGY	Thu, May 14, 2020	4.73	4.76	4.68	4.73
3264	NYSE	BGY	Wed, May 13, 2020	4.92	4.94	4.80	4.77
3263	NYSE	BGY	Tue, May 12, 2020	4.96	5.00	4.92	4.93
3262	NYSE	BGY	Mon, May 11, 2020	4.88	4.98	4.86	4.95
3261	NYSE	BGY	Fri, May 8, 2020	4.90	4.93	4.90	4.91
3260	NYSE	BGY	Thu, May 7, 2020	4.90	4.94	4.85	4.88
3259	NYSE	BGY	Wed, May 6, 2020	4.92	5.00	4.87	4.88
3258	NYSE	BGY	Tue, May 5, 2020	4.89	4.94	4.88	4.93
3257	NYSE	BGY	Mon, May 4, 2020	4.84	4.93	4.82	4.87
3256	NYSE	BGY	Fri, May 1, 2020	4.90	4.94	4.85	4.91
3255	NYSE	BGY	Thu, Apr 30, 2020	5.03	5.09	4.93	4.95
3254	NYSE	BGY	Wed, Apr 29, 2020	5.00	5.12	4.97	5.06
3253	NYSE	BGY	Tue, Apr 28, 2020	4.90	4.97	4.89	4.92
3252	NYSE	BGY	Mon, Apr 27, 2020	4.86	4.90	4.80	4.83
3251	NYSE	BGY	Fri, Apr 24, 2020	4.81	4.88	4.77	4.82
3250	NYSE	BGY	Thu, Apr 23, 2020	4.83	4.85	4.76	4.76
3249	NYSE	BGY	Wed, Apr 22, 2020	4.80	4.84	4.78	4.81
3248	NYSE	BGY	Tue, Apr 21, 2020	4.75	4.77	4.68	4.74
3247	NYSE	BGY	Mon, Apr 20, 2020	4.79	4.89	4.78	4.80
3246	NYSE	BGY	Fri, Apr 17, 2020	4.81	4.86	4.77	4.86
3245	NYSE	BGY	Thu, Apr 16, 2020	4.74	4.76	4.70	4.75
3244	NYSE	BGY	Wed, Apr 15, 2020	4.68	4.78	4.68	4.76
3243	NYSE	BGY	Tue, Apr 14, 2020	4.79	4.84	4.79	4.80
3242	NYSE	BGY	Mon, Apr 13, 2020	4.78	4.80	4.68	4.73
3241	NYSE	BGY	Thu, Apr 9, 2020	4.84	4.89	4.80	4.84
3240	NYSE	BGY	Wed, Apr 8, 2020	4.70	4.82	4.67	4.80
3239	NYSE	BGY	Tue, Apr 7, 2020	4.72	4.75	4.66	4.68
3238	NYSE	BGY	Mon, Apr 6, 2020	4.48	4.61	4.48	4.61
3237	NYSE	BGY	Fri, Apr 3, 2020	4.44	4.52	4.37	4.41
3236	NYSE	BGY	Thu, Apr 2, 2020	4.41	4.53	4.37	4.48
3235	NYSE	BGY	Wed, Apr 1, 2020	4.33	4.48	4.33	4.38
3234	NYSE	BGY	Tue, Mar 31, 2020	4.57	4.65	4.50	4.50
3233	NYSE	BGY	Mon, Mar 30, 2020	4.49	4.60	4.47	4.56
3232	NYSE	BGY	Fri, Mar 27, 2020	4.30	4.57	4.30	4.53
3231	NYSE	BGY	Thu, Mar 26, 2020	4.35	4.56	4.35	4.48
3230	NYSE	BGY	Wed, Mar 25, 2020	4.11	4.43	4.11	4.35
3229	NYSE	BGY	Tue, Mar 24, 2020	4.00	4.19	3.99	4.13
3228	NYSE	BGY	Mon, Mar 23, 2020	4.06	4.18	3.83	3.86
3227	NYSE	BGY	Fri, Mar 20, 2020	4.10	4.24	4.04	4.12
3226	NYSE	BGY	Thu, Mar 19, 2020	3.76	4.12	3.73	4.06
3225	NYSE	BGY	Wed, Mar 18, 2020	4.04	4.13	3.77	3.85
3224	NYSE	BGY	Tue, Mar 17, 2020	4.11	4.33	4.11	4.30
3223	NYSE	BGY	Mon, Mar 16, 2020	3.80	4.26	3.80	4.16
3222	NYSE	BGY	Fri, Mar 13, 2020	4.31	4.49	4.26	4.47
3221	NYSE	BGY	Thu, Mar 12, 2020	4.40	4.40	3.84	4.20
3220	NYSE	BGY	Wed, Mar 11, 2020	5.00	5.02	4.74	4.76
3219	NYSE	BGY	Tue, Mar 10, 2020	5.08	5.13	4.98	5.08
3218	NYSE	BGY	Mon, Mar 9, 2020	5.18	5.20	4.99	5.02
3217	NYSE	BGY	Fri, Mar 6, 2020	5.30	5.39	5.30	5.39
3216	NYSE	BGY	Thu, Mar 5, 2020	5.42	5.46	5.37	5.42
3215	NYSE	BGY	Wed, Mar 4, 2020	5.38	5.49	5.38	5.49
3214	NYSE	BGY	Tue, Mar 3, 2020	5.30	5.44	5.28	5.33
3213	NYSE	BGY	Mon, Mar 2, 2020	5.13	5.34	5.13	5.30
3212	NYSE	BGY	Fri, Feb 28, 2020	5.21	5.21	5.05	5.13
3211	NYSE	BGY	Thu, Feb 27, 2020	5.39	5.40	5.22	5.31
3210	NYSE	BGY	Wed, Feb 26, 2020	5.46	5.54	5.46	5.49
3209	NYSE	BGY	Tue, Feb 25, 2020	5.64	5.64	5.45	5.46
3208	NYSE	BGY	Mon, Feb 24, 2020	5.68	5.68	5.60	5.64
3207	NYSE	BGY	Fri, Feb 21, 2020	5.81	5.81	5.75	5.76
3206	NYSE	BGY	Thu, Feb 20, 2020	5.81	5.83	5.75	5.83
3205	NYSE	BGY	Wed, Feb 19, 2020	5.81	5.83	5.78	5.78
3204	NYSE	BGY	Tue, Feb 18, 2020	5.81	5.82	5.78	5.80
3203	NYSE	BGY	Fri, Feb 14, 2020	5.82	5.82	5.78	5.81
3202	NYSE	BGY	Thu, Feb 13, 2020	5.87	5.87	5.77	5.82
3201	NYSE	BGY	Wed, Feb 12, 2020	5.92	5.93	5.86	5.87
3200	NYSE	BGY	Tue, Feb 11, 2020	5.94	5.96	5.88	5.89
3199	NYSE	BGY	Mon, Feb 10, 2020	5.86	5.94	5.85	5.92
3198	NYSE	BGY	Fri, Feb 7, 2020	5.87	5.89	5.86	5.89
3197	NYSE	BGY	Thu, Feb 6, 2020	5.85	5.87	5.81	5.87
3196	NYSE	BGY	Wed, Feb 5, 2020	5.85	5.86	5.81	5.85
3195	NYSE	BGY	Tue, Feb 4, 2020	5.81	5.84	5.77	5.81
3194	NYSE	BGY	Mon, Feb 3, 2020	5.77	5.81	5.76	5.78
3193	NYSE	BGY	Fri, Jan 31, 2020	5.87	5.88	5.75	5.75
3192	NYSE	BGY	Thu, Jan 30, 2020	5.85	5.85	5.82	5.85
3191	NYSE	BGY	Wed, Jan 29, 2020	5.85	5.87	5.84	5.87
3190	NYSE	BGY	Tue, Jan 28, 2020	5.83	5.84	5.80	5.84
3189	NYSE	BGY	Mon, Jan 27, 2020	5.83	5.83	5.77	5.82
3188	NYSE	BGY	Fri, Jan 24, 2020	5.90	5.91	5.85	5.88
3187	NYSE	BGY	Thu, Jan 23, 2020	5.89	5.89	5.86	5.88
3186	NYSE	BGY	Wed, Jan 22, 2020	5.88	5.89	5.85	5.89
3185	NYSE	BGY	Tue, Jan 21, 2020	5.86	5.88	5.85	5.87
3184	NYSE	BGY	Fri, Jan 17, 2020	5.88	5.88	5.84	5.86
3183	NYSE	BGY	Thu, Jan 16, 2020	5.85	5.89	5.84	5.89
3182	NYSE	BGY	Wed, Jan 15, 2020	5.77	5.85	5.77	5.84
3181	NYSE	BGY	Tue, Jan 14, 2020	5.77	5.80	5.75	5.78
3180	NYSE	BGY	Mon, Jan 13, 2020	5.76	5.81	5.76	5.75
3179	NYSE	BGY	Fri, Jan 10, 2020	5.81	5.82	5.75	5.75
3178	NYSE	BGY	Thu, Jan 9, 2020	5.82	5.83	5.80	5.80
3177	NYSE	BGY	Wed, Jan 8, 2020	5.80	5.83	5.79	5.80
3176	NYSE	BGY	Tue, Jan 7, 2020	5.76	5.83	5.76	5.81
3175	NYSE	BGY	Mon, Jan 6, 2020	5.76	5.78	5.74	5.75
3174	NYSE	BGY	Fri, Jan 3, 2020	5.86	5.89	5.76	5.76
3173	NYSE	BGY	Thu, Jan 2, 2020	5.89	5.94	5.88	5.89
3172	NYSE	BGY	Tue, Dec 31, 2019	5.85	5.89	5.82	5.89
3171	NYSE	BGY	Mon, Dec 30, 2019	5.86	5.88	5.83	5.84
3170	NYSE	BGY	Fri, Dec 27, 2019	5.85	5.87	5.84	5.86
3169	NYSE	BGY	Thu, Dec 26, 2019	5.82	5.85	5.81	5.84
3168	NYSE	BGY	Tue, Dec 24, 2019	5.78	5.83	5.74	5.82
3167	NYSE	BGY	Mon, Dec 23, 2019	5.77	5.80	5.76	5.79
3166	NYSE	BGY	Fri, Dec 20, 2019	5.77	5.79	5.75	5.78
3165	NYSE	BGY	Thu, Dec 19, 2019	5.70	5.77	5.68	5.75
3164	NYSE	BGY	Wed, Dec 18, 2019	5.71	5.72	5.67	5.70
3163	NYSE	BGY	Tue, Dec 17, 2019	5.75	5.75	5.70	5.72
3162	NYSE	BGY	Mon, Dec 16, 2019	5.70	5.75	5.70	5.74
3161	NYSE	BGY	Fri, Dec 13, 2019	5.70	5.72	5.66	5.67
3160	NYSE	BGY	Thu, Dec 12, 2019	5.70	5.72	5.67	5.69
3159	NYSE	BGY	Wed, Dec 11, 2019	5.67	5.69	5.66	5.68
3158	NYSE	BGY	Tue, Dec 10, 2019	5.64	5.67	5.64	5.65
3157	NYSE	BGY	Mon, Dec 9, 2019	5.69	5.69	5.65	5.66
3156	NYSE	BGY	Fri, Dec 6, 2019	5.72	5.75	5.67	5.68
3155	NYSE	BGY	Thu, Dec 5, 2019	5.69	5.71	5.66	5.71
3154	NYSE	BGY	Wed, Dec 4, 2019	5.57	5.68	5.57	5.68
3153	NYSE	BGY	Tue, Dec 3, 2019	5.60	5.61	5.54	5.56
3152	NYSE	BGY	Mon, Dec 2, 2019	5.65	5.65	5.59	5.64
3151	NYSE	BGY	Fri, Nov 29, 2019	5.61	5.68	5.61	5.65
3150	NYSE	BGY	Wed, Nov 27, 2019	5.63	5.65	5.61	5.63
3149	NYSE	BGY	Tue, Nov 26, 2019	5.59	5.63	5.57	5.63
3148	NYSE	BGY	Mon, Nov 25, 2019	5.56	5.59	5.50	5.59
3147	NYSE	BGY	Fri, Nov 22, 2019	5.56	5.57	5.54	5.56
3146	NYSE	BGY	Thu, Nov 21, 2019	5.54	5.57	5.52	5.57
3145	NYSE	BGY	Wed, Nov 20, 2019	5.55	5.56	5.52	5.53
3144	NYSE	BGY	Tue, Nov 19, 2019	5.54	5.56	5.53	5.53
3143	NYSE	BGY	Mon, Nov 18, 2019	5.50	5.55	5.50	5.54
3142	NYSE	BGY	Fri, Nov 15, 2019	5.50	5.55	5.48	5.51
3141	NYSE	BGY	Thu, Nov 14, 2019	5.51	5.53	5.49	5.50
3140	NYSE	BGY	Wed, Nov 13, 2019	5.55	5.57	5.53	5.52
3139	NYSE	BGY	Tue, Nov 12, 2019	5.54	5.57	5.54	5.56
3138	NYSE	BGY	Mon, Nov 11, 2019	5.55	5.56	5.53	5.55
3137	NYSE	BGY	Fri, Nov 8, 2019	5.55	5.57	5.53	5.57
3136	NYSE	BGY	Thu, Nov 7, 2019	5.54	5.56	5.52	5.55
3135	NYSE	BGY	Wed, Nov 6, 2019	5.51	5.51	5.48	5.51
3134	NYSE	BGY	Tue, Nov 5, 2019	5.53	5.54	5.47	5.49
3133	NYSE	BGY	Mon, Nov 4, 2019	5.51	5.53	5.51	5.52
3132	NYSE	BGY	Fri, Nov 1, 2019	5.50	5.51	5.48	5.49
3131	NYSE	BGY	Thu, Oct 31, 2019	5.46	5.47	5.45	5.47
3130	NYSE	BGY	Wed, Oct 30, 2019	5.43	5.44	5.41	5.43
3129	NYSE	BGY	Tue, Oct 29, 2019	5.46	5.46	5.43	5.43
3128	NYSE	BGY	Mon, Oct 28, 2019	5.46	5.48	5.43	5.47
3127	NYSE	BGY	Fri, Oct 25, 2019	5.43	5.44	5.42	5.43
3126	NYSE	BGY	Thu, Oct 24, 2019	5.43	5.44	5.41	5.42
3125	NYSE	BGY	Wed, Oct 23, 2019	5.44	5.46	5.44	5.44
3124	NYSE	BGY	Tue, Oct 22, 2019	5.47	5.48	5.42	5.42
3123	NYSE	BGY	Mon, Oct 21, 2019	5.43	5.46	5.41	5.46
3122	NYSE	BGY	Fri, Oct 18, 2019	5.42	5.42	5.38	5.40
3121	NYSE	BGY	Thu, Oct 17, 2019	5.38	5.42	5.37	5.42
3120	NYSE	BGY	Wed, Oct 16, 2019	5.35	5.41	5.35	5.36
3119	NYSE	BGY	Tue, Oct 15, 2019	5.34	5.39	5.33	5.37
3118	NYSE	BGY	Mon, Oct 14, 2019	5.38	5.38	5.32	5.33
3117	NYSE	BGY	Fri, Oct 11, 2019	5.37	5.41	5.37	5.38
3116	NYSE	BGY	Thu, Oct 10, 2019	5.36	5.37	5.33	5.31
3115	NYSE	BGY	Wed, Oct 9, 2019	5.34	5.36	5.32	5.36
3114	NYSE	BGY	Tue, Oct 8, 2019	5.36	5.36	5.30	5.33
3113	NYSE	BGY	Mon, Oct 7, 2019	5.34	5.39	5.32	5.36
3112	NYSE	BGY	Fri, Oct 4, 2019	5.34	5.39	5.32	5.35
3111	NYSE	BGY	Thu, Oct 3, 2019	5.32	5.34	5.28	5.34
3110	NYSE	BGY	Wed, Oct 2, 2019	5.39	5.40	5.27	5.32
3109	NYSE	BGY	Tue, Oct 1, 2019	5.42	5.43	5.39	5.41
3108	NYSE	BGY	Mon, Sep 30, 2019	5.43	5.43	5.39	5.43
3107	NYSE	BGY	Fri, Sep 27, 2019	5.41	5.43	5.39	5.41
3106	NYSE	BGY	Thu, Sep 26, 2019	5.42	5.42	5.39	5.40
3105	NYSE	BGY	Wed, Sep 25, 2019	5.41	5.42	5.38	5.38
3104	NYSE	BGY	Tue, Sep 24, 2019	5.45	5.45	5.40	5.41
3103	NYSE	BGY	Mon, Sep 23, 2019	5.43	5.45	5.42	5.44
3102	NYSE	BGY	Fri, Sep 20, 2019	5.45	5.46	5.44	5.45
3101	NYSE	BGY	Thu, Sep 19, 2019	5.45	5.46	5.42	5.44
3100	NYSE	BGY	Wed, Sep 18, 2019	5.43	5.45	5.41	5.43
3099	NYSE	BGY	Tue, Sep 17, 2019	5.43	5.44	5.41	5.43
3098	NYSE	BGY	Mon, Sep 16, 2019	5.45	5.47	5.43	5.44
3097	NYSE	BGY	Fri, Sep 13, 2019	5.47	5.50	5.47	5.49
3096	NYSE	BGY	Thu, Sep 12, 2019	5.48	5.51	5.48	5.47
3095	NYSE	BGY	Wed, Sep 11, 2019	5.48	5.50	5.46	5.48
3094	NYSE	BGY	Tue, Sep 10, 2019	5.46	5.49	5.45	5.47
3093	NYSE	BGY	Mon, Sep 9, 2019	5.48	5.50	5.47	5.49
3092	NYSE	BGY	Fri, Sep 6, 2019	5.46	5.49	5.45	5.47
3091	NYSE	BGY	Thu, Sep 5, 2019	5.46	5.50	5.46	5.46
3090	NYSE	BGY	Wed, Sep 4, 2019	5.43	5.45	5.41	5.44
3089	NYSE	BGY	Tue, Sep 3, 2019	5.40	5.41	5.38	5.41
3088	NYSE	BGY	Fri, Aug 30, 2019	5.44	5.44	5.39	5.42
3087	NYSE	BGY	Thu, Aug 29, 2019	5.39	5.41	5.36	5.38
3086	NYSE	BGY	Wed, Aug 28, 2019	5.36	5.38	5.35	5.37
3085	NYSE	BGY	Tue, Aug 27, 2019	5.42	5.44	5.36	5.37
3084	NYSE	BGY	Mon, Aug 26, 2019	5.45	5.45	5.40	5.40
3083	NYSE	BGY	Fri, Aug 23, 2019	5.44	5.45	5.38	5.44
3082	NYSE	BGY	Thu, Aug 22, 2019	5.45	5.48	5.42	5.44
3081	NYSE	BGY	Wed, Aug 21, 2019	5.44	5.46	5.42	5.44
3080	NYSE	BGY	Tue, Aug 20, 2019	5.43	5.43	5.39	5.42
3079	NYSE	BGY	Mon, Aug 19, 2019	5.43	5.44	5.38	5.41
3078	NYSE	BGY	Fri, Aug 16, 2019	5.40	5.40	5.37	5.38
3077	NYSE	BGY	Thu, Aug 15, 2019	5.35	5.36	5.34	5.36
3076	NYSE	BGY	Wed, Aug 14, 2019	5.39	5.39	5.31	5.34
3075	NYSE	BGY	Tue, Aug 13, 2019	5.41	5.48	5.40	5.44
3074	NYSE	BGY	Mon, Aug 12, 2019	5.42	5.46	5.39	5.40
3073	NYSE	BGY	Fri, Aug 9, 2019	5.47	5.47	5.42	5.46
3072	NYSE	BGY	Thu, Aug 8, 2019	5.42	5.47	5.42	5.47
3071	NYSE	BGY	Wed, Aug 7, 2019	5.37	5.41	5.36	5.41
3070	NYSE	BGY	Tue, Aug 6, 2019	5.41	5.43	5.37	5.41
3069	NYSE	BGY	Mon, Aug 5, 2019	5.45	5.46	5.34	5.38
3068	NYSE	BGY	Fri, Aug 2, 2019	5.49	5.52	5.46	5.49
3067	NYSE	BGY	Thu, Aug 1, 2019	5.52	5.52	5.48	5.50
3066	NYSE	BGY	Wed, Jul 31, 2019	5.59	5.59	5.47	5.52
3065	NYSE	BGY	Tue, Jul 30, 2019	5.55	5.55	5.50	5.54
3064	NYSE	BGY	Mon, Jul 29, 2019	5.55	5.57	5.52	5.54
3063	NYSE	BGY	Fri, Jul 26, 2019	5.54	5.55	5.52	5.53
3062	NYSE	BGY	Thu, Jul 25, 2019	5.56	5.56	5.50	5.53
3061	NYSE	BGY	Wed, Jul 24, 2019	5.55	5.57	5.54	5.57
3060	NYSE	BGY	Tue, Jul 23, 2019	5.56	5.57	5.54	5.56
3059	NYSE	BGY	Mon, Jul 22, 2019	5.55	5.56	5.52	5.55
3058	NYSE	BGY	Fri, Jul 19, 2019	5.55	5.56	5.51	5.54
3057	NYSE	BGY	Thu, Jul 18, 2019	5.51	5.54	5.51	5.52
3056	NYSE	BGY	Wed, Jul 17, 2019	5.54	5.56	5.50	5.52
3055	NYSE	BGY	Tue, Jul 16, 2019	5.51	5.55	5.50	5.52
3054	NYSE	BGY	Mon, Jul 15, 2019	5.52	5.53	5.48	5.52
3053	NYSE	BGY	Fri, Jul 12, 2019	5.55	5.56	5.49	5.51
3052	NYSE	BGY	Thu, Jul 11, 2019	5.59	5.61	5.56	5.55
3051	NYSE	BGY	Wed, Jul 10, 2019	5.55	5.62	5.54	5.59
3050	NYSE	BGY	Tue, Jul 9, 2019	5.54	5.56	5.51	5.55
3049	NYSE	BGY	Mon, Jul 8, 2019	5.61	5.61	5.53	5.56
3048	NYSE	BGY	Fri, Jul 5, 2019	5.57	5.67	5.56	5.65
3047	NYSE	BGY	Wed, Jul 3, 2019	5.59	5.62	5.58	5.59
3046	NYSE	BGY	Tue, Jul 2, 2019	5.60	5.65	5.56	5.58
3045	NYSE	BGY	Mon, Jul 1, 2019	5.64	5.64	5.60	5.60
3044	NYSE	BGY	Fri, Jun 28, 2019	5.62	5.62	5.56	5.62
3043	NYSE	BGY	Thu, Jun 27, 2019	5.57	5.58	5.48	5.56
3042	NYSE	BGY	Wed, Jun 26, 2019	5.54	5.54	5.49	5.52
3041	NYSE	BGY	Tue, Jun 25, 2019	5.51	5.52	5.49	5.50
3040	NYSE	BGY	Mon, Jun 24, 2019	5.51	5.53	5.49	5.51
3039	NYSE	BGY	Fri, Jun 21, 2019	5.49	5.51	5.46	5.49
3038	NYSE	BGY	Thu, Jun 20, 2019	5.51	5.53	5.46	5.50
3037	NYSE	BGY	Wed, Jun 19, 2019	5.46	5.48	5.44	5.46
3036	NYSE	BGY	Tue, Jun 18, 2019	5.45	5.47	5.42	5.43
3035	NYSE	BGY	Mon, Jun 17, 2019	5.41	5.42	5.38	5.41
3034	NYSE	BGY	Fri, Jun 14, 2019	5.41	5.41	5.39	5.41
3033	NYSE	BGY	Thu, Jun 13, 2019	5.46	5.47	5.41	5.43
3032	NYSE	BGY	Wed, Jun 12, 2019	5.48	5.50	5.44	5.44
3031	NYSE	BGY	Tue, Jun 11, 2019	5.49	5.52	5.48	5.48
3030	NYSE	BGY	Mon, Jun 10, 2019	5.45	5.47	5.44	5.47
3029	NYSE	BGY	Fri, Jun 7, 2019	5.40	5.43	5.38	5.43
3028	NYSE	BGY	Thu, Jun 6, 2019	5.37	5.40	5.35	5.36
3027	NYSE	BGY	Wed, Jun 5, 2019	5.40	5.44	5.35	5.38
3026	NYSE	BGY	Tue, Jun 4, 2019	5.36	5.40	5.35	5.38
3025	NYSE	BGY	Mon, Jun 3, 2019	5.34	5.38	5.33	5.33
3024	NYSE	BGY	Fri, May 31, 2019	5.36	5.36	5.32	5.34
3023	NYSE	BGY	Thu, May 30, 2019	5.36	5.38	5.36	5.38
3022	NYSE	BGY	Wed, May 29, 2019	5.38	5.38	5.35	5.35
3021	NYSE	BGY	Tue, May 28, 2019	5.43	5.46	5.40	5.41
3020	NYSE	BGY	Fri, May 24, 2019	5.42	5.47	5.42	5.45
3019	NYSE	BGY	Thu, May 23, 2019	5.40	5.42	5.38	5.40
3018	NYSE	BGY	Wed, May 22, 2019	5.39	5.46	5.39	5.41
3017	NYSE	BGY	Tue, May 21, 2019	5.42	5.45	5.41	5.42
3016	NYSE	BGY	Mon, May 20, 2019	5.41	5.43	5.40	5.41
3015	NYSE	BGY	Fri, May 17, 2019	5.38	5.44	5.38	5.42
3014	NYSE	BGY	Thu, May 16, 2019	5.42	5.46	5.42	5.44
3013	NYSE	BGY	Wed, May 15, 2019	5.36	5.45	5.36	5.42
3012	NYSE	BGY	Tue, May 14, 2019	5.35	5.43	5.35	5.41
3011	NYSE	BGY	Mon, May 13, 2019	5.47	5.50	5.36	5.35
3010	NYSE	BGY	Fri, May 10, 2019	5.51	5.54	5.48	5.54
3009	NYSE	BGY	Thu, May 9, 2019	5.50	5.53	5.48	5.51
3008	NYSE	BGY	Wed, May 8, 2019	5.57	5.61	5.54	5.54
3007	NYSE	BGY	Tue, May 7, 2019	5.59	5.63	5.54	5.56
3006	NYSE	BGY	Mon, May 6, 2019	5.60	5.62	5.58	5.62
3005	NYSE	BGY	Fri, May 3, 2019	5.63	5.64	5.61	5.64
3004	NYSE	BGY	Thu, May 2, 2019	5.61	5.63	5.60	5.61
3003	NYSE	BGY	Wed, May 1, 2019	5.64	5.65	5.61	5.63
3002	NYSE	BGY	Tue, Apr 30, 2019	5.67	5.68	5.61	5.64
3001	NYSE	BGY	Mon, Apr 29, 2019	5.65	5.67	5.63	5.64
3000	NYSE	BGY	Fri, Apr 26, 2019	5.60	5.66	5.58	5.64
2999	NYSE	BGY	Thu, Apr 25, 2019	5.62	5.64	5.55	5.57
2998	NYSE	BGY	Wed, Apr 24, 2019	5.62	5.68	5.60	5.63
2997	NYSE	BGY	Tue, Apr 23, 2019	5.63	5.65	5.60	5.62
2996	NYSE	BGY	Mon, Apr 22, 2019	5.64	5.66	5.62	5.63
2995	NYSE	BGY	Thu, Apr 18, 2019	5.69	5.70	5.66	5.68
2994	NYSE	BGY	Wed, Apr 17, 2019	5.70	5.70	5.67	5.70
2993	NYSE	BGY	Tue, Apr 16, 2019	5.71	5.73	5.67	5.67
2992	NYSE	BGY	Mon, Apr 15, 2019	5.70	5.74	5.68	5.70
2991	NYSE	BGY	Fri, Apr 12, 2019	5.65	5.74	5.60	5.74
2990	NYSE	BGY	Thu, Apr 11, 2019	5.64	5.66	5.59	5.61
2989	NYSE	BGY	Wed, Apr 10, 2019	5.57	5.64	5.57	5.63
2988	NYSE	BGY	Tue, Apr 9, 2019	5.60	5.60	5.56	5.58
2987	NYSE	BGY	Mon, Apr 8, 2019	5.60	5.60	5.56	5.60
2986	NYSE	BGY	Fri, Apr 5, 2019	5.57	5.60	5.55	5.60
2985	NYSE	BGY	Thu, Apr 4, 2019	5.56	5.60	5.55	5.58
2984	NYSE	BGY	Wed, Apr 3, 2019	5.58	5.60	5.55	5.59
2983	NYSE	BGY	Tue, Apr 2, 2019	5.57	5.60	5.56	5.58
2982	NYSE	BGY	Mon, Apr 1, 2019	5.59	5.60	5.56	5.60
2981	NYSE	BGY	Fri, Mar 29, 2019	5.54	5.56	5.51	5.56
2980	NYSE	BGY	Thu, Mar 28, 2019	5.49	5.53	5.49	5.51
2979	NYSE	BGY	Wed, Mar 27, 2019	5.49	5.51	5.47	5.48
2978	NYSE	BGY	Tue, Mar 26, 2019	5.47	5.50	5.46	5.49
2977	NYSE	BGY	Mon, Mar 25, 2019	5.45	5.48	5.43	5.46
2976	NYSE	BGY	Fri, Mar 22, 2019	5.54	5.54	5.45	5.46
2975	NYSE	BGY	Thu, Mar 21, 2019	5.52	5.57	5.52	5.56
2974	NYSE	BGY	Wed, Mar 20, 2019	5.56	5.57	5.54	5.55
2973	NYSE	BGY	Tue, Mar 19, 2019	5.53	5.57	5.53	5.56
2972	NYSE	BGY	Mon, Mar 18, 2019	5.52	5.54	5.51	5.53
2971	NYSE	BGY	Fri, Mar 15, 2019	5.46	5.53	5.45	5.52
2970	NYSE	BGY	Thu, Mar 14, 2019	5.45	5.48	5.45	5.47
2969	NYSE	BGY	Wed, Mar 13, 2019	5.49	5.52	5.48	5.47
2968	NYSE	BGY	Tue, Mar 12, 2019	5.49	5.54	5.47	5.47
2967	NYSE	BGY	Mon, Mar 11, 2019	5.45	5.50	5.45	5.48
2966	NYSE	BGY	Fri, Mar 8, 2019	5.43	5.45	5.42	5.44
2965	NYSE	BGY	Thu, Mar 7, 2019	5.46	5.48	5.45	5.45
2964	NYSE	BGY	Wed, Mar 6, 2019	5.49	5.51	5.47	5.47
2963	NYSE	BGY	Tue, Mar 5, 2019	5.49	5.52	5.47	5.51
2962	NYSE	BGY	Mon, Mar 4, 2019	5.53	5.55	5.48	5.48
2961	NYSE	BGY	Fri, Mar 1, 2019	5.53	5.54	5.51	5.53
2960	NYSE	BGY	Thu, Feb 28, 2019	5.51	5.54	5.50	5.51
2959	NYSE	BGY	Wed, Feb 27, 2019	5.53	5.55	5.49	5.52
2958	NYSE	BGY	Tue, Feb 26, 2019	5.52	5.55	5.52	5.55
2957	NYSE	BGY	Mon, Feb 25, 2019	5.54	5.54	5.51	5.51
2956	NYSE	BGY	Fri, Feb 22, 2019	5.49	5.53	5.49	5.51
2955	NYSE	BGY	Thu, Feb 21, 2019	5.44	5.48	5.43	5.47
2954	NYSE	BGY	Wed, Feb 20, 2019	5.45	5.47	5.45	5.46
2953	NYSE	BGY	Tue, Feb 19, 2019	5.48	5.50	5.46	5.47
2952	NYSE	BGY	Fri, Feb 15, 2019	5.43	5.50	5.43	5.49
2951	NYSE	BGY	Thu, Feb 14, 2019	5.42	5.45	5.41	5.42
2950	NYSE	BGY	Wed, Feb 13, 2019	5.45	5.49	5.44	5.42
2949	NYSE	BGY	Tue, Feb 12, 2019	5.45	5.49	5.44	5.44
2948	NYSE	BGY	Mon, Feb 11, 2019	5.39	5.46	5.39	5.46
2947	NYSE	BGY	Fri, Feb 8, 2019	5.38	5.41	5.38	5.38
2946	NYSE	BGY	Thu, Feb 7, 2019	5.45	5.47	5.40	5.41
2945	NYSE	BGY	Wed, Feb 6, 2019	5.44	5.49	5.44	5.46
2944	NYSE	BGY	Tue, Feb 5, 2019	5.41	5.46	5.41	5.44
2943	NYSE	BGY	Mon, Feb 4, 2019	5.43	5.49	5.40	5.40
2942	NYSE	BGY	Fri, Feb 1, 2019	5.42	5.46	5.42	5.43
2941	NYSE	BGY	Thu, Jan 31, 2019	5.35	5.43	5.35	5.41
2940	NYSE	BGY	Wed, Jan 30, 2019	5.36	5.38	5.35	5.37
2939	NYSE	BGY	Tue, Jan 29, 2019	5.32	5.35	5.32	5.33
2938	NYSE	BGY	Mon, Jan 28, 2019	5.26	5.33	5.25	5.32
2937	NYSE	BGY	Fri, Jan 25, 2019	5.31	5.31	5.26	5.28
2936	NYSE	BGY	Thu, Jan 24, 2019	5.32	5.33	5.27	5.29
2935	NYSE	BGY	Wed, Jan 23, 2019	5.33	5.34	5.30	5.31
2934	NYSE	BGY	Tue, Jan 22, 2019	5.33	5.33	5.28	5.31
2933	NYSE	BGY	Fri, Jan 18, 2019	5.28	5.39	5.27	5.34
2932	NYSE	BGY	Thu, Jan 17, 2019	5.22	5.27	5.22	5.25
2931	NYSE	BGY	Wed, Jan 16, 2019	5.24	5.27	5.22	5.24
2930	NYSE	BGY	Tue, Jan 15, 2019	5.20	5.26	5.20	5.22
2929	NYSE	BGY	Mon, Jan 14, 2019	5.20	5.23	5.17	5.20
2928	NYSE	BGY	Fri, Jan 11, 2019	5.23	5.28	5.21	5.26
2927	NYSE	BGY	Thu, Jan 10, 2019	5.23	5.25	5.21	5.23
2926	NYSE	BGY	Wed, Jan 9, 2019	5.18	5.26	5.18	5.24
2925	NYSE	BGY	Tue, Jan 8, 2019	5.18	5.19	5.15	5.18
2924	NYSE	BGY	Mon, Jan 7, 2019	5.12	5.17	5.10	5.15
2923	NYSE	BGY	Fri, Jan 4, 2019	5.03	5.11	5.03	5.09
2922	NYSE	BGY	Thu, Jan 3, 2019	5.01	5.03	4.98	5.01
2921	NYSE	BGY	Wed, Jan 2, 2019	4.95	5.03	4.93	5.02
2920	NYSE	BGY	Mon, Dec 31, 2018	4.97	5.00	4.95	4.98
2919	NYSE	BGY	Fri, Dec 28, 2018	4.91	4.99	4.91	4.95
2918	NYSE	BGY	Thu, Dec 27, 2018	4.88	4.94	4.84	4.91
2917	NYSE	BGY	Wed, Dec 26, 2018	4.85	4.98	4.83	4.97
2916	NYSE	BGY	Mon, Dec 24, 2018	4.78	4.90	4.78	4.86
2915	NYSE	BGY	Fri, Dec 21, 2018	4.94	4.99	4.86	4.86
2914	NYSE	BGY	Thu, Dec 20, 2018	5.00	5.03	4.91	4.93
2913	NYSE	BGY	Wed, Dec 19, 2018	5.05	5.10	5.01	5.04
2912	NYSE	BGY	Tue, Dec 18, 2018	5.03	5.09	5.03	5.04
2911	NYSE	BGY	Mon, Dec 17, 2018	5.11	5.11	5.02	5.03
2910	NYSE	BGY	Fri, Dec 14, 2018	5.11	5.13	5.09	5.10
2909	NYSE	BGY	Thu, Dec 13, 2018	5.18	5.20	5.14	5.14
2908	NYSE	BGY	Wed, Dec 12, 2018	5.15	5.22	5.14	5.17
2907	NYSE	BGY	Tue, Dec 11, 2018	5.17	5.18	5.10	5.12
2906	NYSE	BGY	Mon, Dec 10, 2018	5.17	5.17	5.11	5.14
2905	NYSE	BGY	Fri, Dec 7, 2018	5.21	5.26	5.19	5.19
2904	NYSE	BGY	Thu, Dec 6, 2018	5.19	5.24	5.15	5.23
2903	NYSE	BGY	Tue, Dec 4, 2018	5.32	5.35	5.24	5.24
2902	NYSE	BGY	Mon, Dec 3, 2018	5.38	5.39	5.32	5.32
2901	NYSE	BGY	Fri, Nov 30, 2018	5.35	5.37	5.30	5.32
2900	NYSE	BGY	Thu, Nov 29, 2018	5.31	5.35	5.29	5.33
2899	NYSE	BGY	Wed, Nov 28, 2018	5.26	5.34	5.26	5.33
2898	NYSE	BGY	Tue, Nov 27, 2018	5.27	5.27	5.24	5.25
2897	NYSE	BGY	Mon, Nov 26, 2018	5.25	5.29	5.25	5.28
2896	NYSE	BGY	Fri, Nov 23, 2018	5.18	5.22	5.17	5.22
2895	NYSE	BGY	Wed, Nov 21, 2018	5.17	5.21	5.17	5.19
2894	NYSE	BGY	Tue, Nov 20, 2018	5.17	5.19	5.15	5.15
2893	NYSE	BGY	Mon, Nov 19, 2018	5.21	5.24	5.17	5.20
2892	NYSE	BGY	Fri, Nov 16, 2018	5.22	5.23	5.19	5.21
2891	NYSE	BGY	Thu, Nov 15, 2018	5.22	5.23	5.20	5.22
2890	NYSE	BGY	Wed, Nov 14, 2018	5.28	5.29	5.23	5.24
2889	NYSE	BGY	Tue, Nov 13, 2018	5.31	5.31	5.27	5.25
2888	NYSE	BGY	Mon, Nov 12, 2018	5.33	5.34	5.27	5.28
2887	NYSE	BGY	Fri, Nov 9, 2018	5.40	5.40	5.33	5.34
2886	NYSE	BGY	Thu, Nov 8, 2018	5.39	5.44	5.39	5.39
2885	NYSE	BGY	Wed, Nov 7, 2018	5.36	5.42	5.36	5.41
2884	NYSE	BGY	Tue, Nov 6, 2018	5.36	5.36	5.33	5.34
2883	NYSE	BGY	Mon, Nov 5, 2018	5.38	5.39	5.31	5.33
2882	NYSE	BGY	Fri, Nov 2, 2018	5.35	5.38	5.32	5.35
2881	NYSE	BGY	Thu, Nov 1, 2018	5.31	5.33	5.28	5.33
2880	NYSE	BGY	Wed, Oct 31, 2018	5.23	5.30	5.23	5.29
2879	NYSE	BGY	Tue, Oct 30, 2018	5.18	5.23	5.17	5.22
2878	NYSE	BGY	Mon, Oct 29, 2018	5.27	5.31	5.17	5.19
2877	NYSE	BGY	Fri, Oct 26, 2018	5.26	5.26	5.18	5.23
2876	NYSE	BGY	Thu, Oct 25, 2018	5.23	5.31	5.22	5.29
2875	NYSE	BGY	Wed, Oct 24, 2018	5.30	5.30	5.21	5.21
2874	NYSE	BGY	Tue, Oct 23, 2018	5.27	5.29	5.23	5.29
2873	NYSE	BGY	Mon, Oct 22, 2018	5.36	5.36	5.28	5.31
2872	NYSE	BGY	Fri, Oct 19, 2018	5.35	5.36	5.31	5.33
2871	NYSE	BGY	Thu, Oct 18, 2018	5.35	5.38	5.30	5.33
2870	NYSE	BGY	Wed, Oct 17, 2018	5.36	5.37	5.32	5.35
2869	NYSE	BGY	Tue, Oct 16, 2018	5.32	5.37	5.31	5.36
2868	NYSE	BGY	Mon, Oct 15, 2018	5.33	5.33	5.26	5.27
2867	NYSE	BGY	Fri, Oct 12, 2018	5.28	5.33	5.25	5.30
2866	NYSE	BGY	Thu, Oct 11, 2018	5.30	5.33	5.24	5.22
2865	NYSE	BGY	Wed, Oct 10, 2018	5.43	5.44	5.32	5.33
2864	NYSE	BGY	Tue, Oct 9, 2018	5.45	5.47	5.41	5.45
2863	NYSE	BGY	Mon, Oct 8, 2018	5.44	5.46	5.42	5.43
2862	NYSE	BGY	Fri, Oct 5, 2018	5.49	5.52	5.43	5.47
2861	NYSE	BGY	Thu, Oct 4, 2018	5.65	5.65	5.49	5.49
2860	NYSE	BGY	Wed, Oct 3, 2018	5.68	5.68	5.64	5.65
2859	NYSE	BGY	Tue, Oct 2, 2018	5.70	5.70	5.63	5.64
2858	NYSE	BGY	Mon, Oct 1, 2018	5.75	5.75	5.70	5.71
2857	NYSE	BGY	Fri, Sep 28, 2018	5.74	5.74	5.70	5.73
2856	NYSE	BGY	Thu, Sep 27, 2018	5.72	5.75	5.72	5.74
2855	NYSE	BGY	Wed, Sep 26, 2018	5.70	5.74	5.70	5.71
2854	NYSE	BGY	Tue, Sep 25, 2018	5.73	5.76	5.69	5.70
2853	NYSE	BGY	Mon, Sep 24, 2018	5.74	5.74	5.71	5.72
2852	NYSE	BGY	Fri, Sep 21, 2018	5.73	5.74	5.72	5.74
2851	NYSE	BGY	Thu, Sep 20, 2018	5.71	5.73	5.70	5.73
2850	NYSE	BGY	Wed, Sep 19, 2018	5.70	5.71	5.67	5.68
2849	NYSE	BGY	Tue, Sep 18, 2018	5.67	5.71	5.67	5.69
2848	NYSE	BGY	Mon, Sep 17, 2018	5.71	5.72	5.66	5.66
2847	NYSE	BGY	Fri, Sep 14, 2018	5.71	5.72	5.69	5.69
2846	NYSE	BGY	Thu, Sep 13, 2018	5.71	5.75	5.70	5.70
2845	NYSE	BGY	Wed, Sep 12, 2018	5.70	5.73	5.69	5.66
2844	NYSE	BGY	Tue, Sep 11, 2018	5.70	5.72	5.68	5.69
2843	NYSE	BGY	Mon, Sep 10, 2018	5.72	5.72	5.70	5.70
2842	NYSE	BGY	Fri, Sep 7, 2018	5.69	5.71	5.67	5.68
2841	NYSE	BGY	Thu, Sep 6, 2018	5.73	5.75	5.69	5.70
2840	NYSE	BGY	Wed, Sep 5, 2018	5.75	5.75	5.70	5.73
2839	NYSE	BGY	Tue, Sep 4, 2018	5.80	5.80	5.73	5.74
2838	NYSE	BGY	Fri, Aug 31, 2018	5.85	5.86	5.78	5.79
2837	NYSE	BGY	Thu, Aug 30, 2018	5.84	5.86	5.81	5.83
2836	NYSE	BGY	Wed, Aug 29, 2018	5.85	5.87	5.83	5.84
2835	NYSE	BGY	Tue, Aug 28, 2018	5.85	5.85	5.81	5.82
2834	NYSE	BGY	Mon, Aug 27, 2018	5.82	5.85	5.79	5.84
2833	NYSE	BGY	Fri, Aug 24, 2018	5.82	5.83	5.75	5.77
2832	NYSE	BGY	Thu, Aug 23, 2018	5.83	5.83	5.78	5.78
2831	NYSE	BGY	Wed, Aug 22, 2018	5.82	5.84	5.81	5.81
2830	NYSE	BGY	Tue, Aug 21, 2018	5.81	5.83	5.80	5.81
2829	NYSE	BGY	Mon, Aug 20, 2018	5.77	5.80	5.74	5.80
2828	NYSE	BGY	Fri, Aug 17, 2018	5.75	5.75	5.70	5.74
2827	NYSE	BGY	Thu, Aug 16, 2018	5.71	5.72	5.69	5.71
2826	NYSE	BGY	Wed, Aug 15, 2018	5.70	5.71	5.64	5.65
2825	NYSE	BGY	Tue, Aug 14, 2018	5.77	5.77	5.73	5.74
2824	NYSE	BGY	Mon, Aug 13, 2018	5.80	5.82	5.77	5.75
2823	NYSE	BGY	Fri, Aug 10, 2018	5.84	5.85	5.77	5.80
2822	NYSE	BGY	Thu, Aug 9, 2018	5.88	5.89	5.86	5.88
2821	NYSE	BGY	Wed, Aug 8, 2018	5.90	5.90	5.84	5.86
2820	NYSE	BGY	Tue, Aug 7, 2018	5.89	5.92	5.87	5.89
2819	NYSE	BGY	Mon, Aug 6, 2018	5.90	5.90	5.84	5.84
2818	NYSE	BGY	Fri, Aug 3, 2018	5.82	5.91	5.81	5.90
2817	NYSE	BGY	Thu, Aug 2, 2018	5.83	5.85	5.81	5.84
2816	NYSE	BGY	Wed, Aug 1, 2018	5.88	5.90	5.81	5.85
2815	NYSE	BGY	Tue, Jul 31, 2018	5.89	5.92	5.86	5.87
2814	NYSE	BGY	Mon, Jul 30, 2018	5.87	5.88	5.84	5.87
2813	NYSE	BGY	Fri, Jul 27, 2018	5.85	5.87	5.84	5.86
2812	NYSE	BGY	Thu, Jul 26, 2018	5.85	5.88	5.78	5.81
2811	NYSE	BGY	Wed, Jul 25, 2018	5.82	5.85	5.80	5.85
2810	NYSE	BGY	Tue, Jul 24, 2018	5.82	5.85	5.81	5.81
2809	NYSE	BGY	Mon, Jul 23, 2018	5.81	5.81	5.77	5.79
2808	NYSE	BGY	Fri, Jul 20, 2018	5.81	5.81	5.77	5.79
2807	NYSE	BGY	Thu, Jul 19, 2018	5.79	5.80	5.75	5.77
2806	NYSE	BGY	Wed, Jul 18, 2018	5.79	5.81	5.78	5.80
2805	NYSE	BGY	Tue, Jul 17, 2018	5.74	5.78	5.73	5.78
2804	NYSE	BGY	Mon, Jul 16, 2018	5.78	5.78	5.74	5.74
2803	NYSE	BGY	Fri, Jul 13, 2018	5.76	5.78	5.76	5.76
2802	NYSE	BGY	Thu, Jul 12, 2018	5.79	5.81	5.76	5.75
2801	NYSE	BGY	Wed, Jul 11, 2018	5.79	5.80	5.74	5.75
2800	NYSE	BGY	Tue, Jul 10, 2018	5.82	5.82	5.79	5.80
2799	NYSE	BGY	Mon, Jul 9, 2018	5.81	5.81	5.80	5.80
2798	NYSE	BGY	Fri, Jul 6, 2018	5.76	5.79	5.76	5.78
2797	NYSE	BGY	Thu, Jul 5, 2018	5.77	5.80	5.71	5.75
2796	NYSE	BGY	Tue, Jul 3, 2018	5.76	5.76	5.73	5.73
2795	NYSE	BGY	Mon, Jul 2, 2018	5.72	5.74	5.72	5.72
2794	NYSE	BGY	Fri, Jun 29, 2018	5.78	5.78	5.73	5.74
2793	NYSE	BGY	Thu, Jun 28, 2018	5.67	5.73	5.64	5.73
2792	NYSE	BGY	Wed, Jun 27, 2018	5.73	5.75	5.68	5.68
2791	NYSE	BGY	Tue, Jun 26, 2018	5.72	5.76	5.71	5.74
2790	NYSE	BGY	Mon, Jun 25, 2018	5.79	5.79	5.73	5.73
2789	NYSE	BGY	Fri, Jun 22, 2018	5.79	5.82	5.75	5.80
2788	NYSE	BGY	Thu, Jun 21, 2018	5.77	5.78	5.72	5.76
2787	NYSE	BGY	Wed, Jun 20, 2018	5.77	5.80	5.73	5.74
2786	NYSE	BGY	Tue, Jun 19, 2018	5.77	5.77	5.72	5.74
2785	NYSE	BGY	Mon, Jun 18, 2018	5.80	5.82	5.76	5.80
2784	NYSE	BGY	Fri, Jun 15, 2018	5.83	5.83	5.78	5.82
2783	NYSE	BGY	Thu, Jun 14, 2018	5.88	5.89	5.82	5.85
2782	NYSE	BGY	Wed, Jun 13, 2018	5.92	5.92	5.86	5.86
2781	NYSE	BGY	Tue, Jun 12, 2018	5.91	5.92	5.89	5.90
2780	NYSE	BGY	Mon, Jun 11, 2018	5.93	5.93	5.89	5.90
2779	NYSE	BGY	Fri, Jun 8, 2018	5.90	5.91	5.88	5.88
2778	NYSE	BGY	Thu, Jun 7, 2018	5.93	5.95	5.89	5.91
2777	NYSE	BGY	Wed, Jun 6, 2018	5.90	5.93	5.90	5.90
2776	NYSE	BGY	Tue, Jun 5, 2018	5.91	5.94	5.89	5.92
2775	NYSE	BGY	Mon, Jun 4, 2018	5.93	5.95	5.90	5.92
2774	NYSE	BGY	Fri, Jun 1, 2018	5.89	5.92	5.89	5.91
2773	NYSE	BGY	Thu, May 31, 2018	5.89	5.90	5.87	5.88
2772	NYSE	BGY	Wed, May 30, 2018	5.87	5.89	5.87	5.89
2771	NYSE	BGY	Tue, May 29, 2018	5.90	5.90	5.82	5.84
2770	NYSE	BGY	Fri, May 25, 2018	5.90	5.95	5.90	5.93
2769	NYSE	BGY	Thu, May 24, 2018	5.91	5.94	5.90	5.94
2768	NYSE	BGY	Wed, May 23, 2018	5.94	5.94	5.89	5.89
2767	NYSE	BGY	Tue, May 22, 2018	5.97	5.99	5.96	5.96
2766	NYSE	BGY	Mon, May 21, 2018	5.96	5.98	5.96	5.97
2765	NYSE	BGY	Fri, May 18, 2018	5.94	5.96	5.93	5.93
2764	NYSE	BGY	Thu, May 17, 2018	5.96	5.97	5.94	5.95
2763	NYSE	BGY	Wed, May 16, 2018	5.98	5.99	5.92	5.95
2762	NYSE	BGY	Tue, May 15, 2018	5.96	5.99	5.95	5.97
2761	NYSE	BGY	Mon, May 14, 2018	6.03	6.03	5.99	5.99
2760	NYSE	BGY	Fri, May 11, 2018	6.03	6.05	6.02	6.04
2759	NYSE	BGY	Thu, May 10, 2018	6.00	6.05	6.00	6.04
2758	NYSE	BGY	Wed, May 9, 2018	5.96	5.99	5.96	5.98
2757	NYSE	BGY	Tue, May 8, 2018	6.00	6.00	5.95	5.96
2756	NYSE	BGY	Mon, May 7, 2018	6.01	6.04	5.94	5.98
2755	NYSE	BGY	Fri, May 4, 2018	5.95	6.04	5.94	6.01
2754	NYSE	BGY	Thu, May 3, 2018	5.99	6.02	5.94	5.97
2753	NYSE	BGY	Wed, May 2, 2018	6.02	6.03	5.97	5.99
2752	NYSE	BGY	Tue, May 1, 2018	5.98	6.02	5.98	6.02
2751	NYSE	BGY	Mon, Apr 30, 2018	6.04	6.08	5.99	6.02
2750	NYSE	BGY	Fri, Apr 27, 2018	6.03	6.03	5.98	6.02
2749	NYSE	BGY	Thu, Apr 26, 2018	5.96	6.02	5.96	6.02
2748	NYSE	BGY	Wed, Apr 25, 2018	5.95	5.95	5.92	5.94
2747	NYSE	BGY	Tue, Apr 24, 2018	6.01	6.01	5.94	5.95
2746	NYSE	BGY	Mon, Apr 23, 2018	6.00	6.01	5.96	5.99
2745	NYSE	BGY	Fri, Apr 20, 2018	6.04	6.05	5.99	6.00
2744	NYSE	BGY	Thu, Apr 19, 2018	6.11	6.11	6.04	6.04
2743	NYSE	BGY	Wed, Apr 18, 2018	6.14	6.14	6.12	6.13
2742	NYSE	BGY	Tue, Apr 17, 2018	6.15	6.17	6.12	6.15
2741	NYSE	BGY	Mon, Apr 16, 2018	6.10	6.12	6.10	6.11
2740	NYSE	BGY	Fri, Apr 13, 2018	6.12	6.14	6.07	6.09
2739	NYSE	BGY	Thu, Apr 12, 2018	6.19	6.20	6.14	6.11
2738	NYSE	BGY	Wed, Apr 11, 2018	6.18	6.21	6.16	6.18
2737	NYSE	BGY	Tue, Apr 10, 2018	6.19	6.24	6.19	6.23
2736	NYSE	BGY	Mon, Apr 9, 2018	6.11	6.30	6.11	6.14
2735	NYSE	BGY	Fri, Apr 6, 2018	6.16	6.17	6.07	6.08
2734	NYSE	BGY	Thu, Apr 5, 2018	6.11	6.17	6.10	6.16
2733	NYSE	BGY	Wed, Apr 4, 2018	6.03	6.07	6.00	6.07
2732	NYSE	BGY	Tue, Apr 3, 2018	6.06	6.07	6.02	6.07
2731	NYSE	BGY	Mon, Apr 2, 2018	6.07	6.09	5.98	6.02
2730	NYSE	BGY	Thu, Mar 29, 2018	6.08	6.13	6.08	6.09
2729	NYSE	BGY	Wed, Mar 28, 2018	5.99	6.03	5.98	6.01
2728	NYSE	BGY	Tue, Mar 27, 2018	6.03	6.08	5.95	5.97
2727	NYSE	BGY	Mon, Mar 26, 2018	6.04	6.05	5.98	6.00
2726	NYSE	BGY	Fri, Mar 23, 2018	6.03	6.05	5.95	5.96
2725	NYSE	BGY	Thu, Mar 22, 2018	6.05	6.08	5.99	5.99
2724	NYSE	BGY	Wed, Mar 21, 2018	6.09	6.12	6.07	6.10
2723	NYSE	BGY	Tue, Mar 20, 2018	6.11	6.13	6.10	6.11
2722	NYSE	BGY	Mon, Mar 19, 2018	6.18	6.18	6.09	6.13
2721	NYSE	BGY	Fri, Mar 16, 2018	6.21	6.22	6.16	6.18
2720	NYSE	BGY	Thu, Mar 15, 2018	6.28	6.28	6.21	6.22
2719	NYSE	BGY	Wed, Mar 14, 2018	6.31	6.31	6.25	6.25
2718	NYSE	BGY	Tue, Mar 13, 2018	6.41	6.41	6.29	6.27
2717	NYSE	BGY	Mon, Mar 12, 2018	6.39	6.39	6.35	6.38
2716	NYSE	BGY	Fri, Mar 9, 2018	6.38	6.40	6.35	6.38
2715	NYSE	BGY	Thu, Mar 8, 2018	6.30	6.33	6.30	6.33
2714	NYSE	BGY	Wed, Mar 7, 2018	6.28	6.29	6.24	6.27
2713	NYSE	BGY	Tue, Mar 6, 2018	6.31	6.34	6.27	6.31
2712	NYSE	BGY	Mon, Mar 5, 2018	6.18	6.27	6.16	6.27
2711	NYSE	BGY	Fri, Mar 2, 2018	6.16	6.20	6.13	6.20
2710	NYSE	BGY	Thu, Mar 1, 2018	6.28	6.28	6.16	6.19
2709	NYSE	BGY	Wed, Feb 28, 2018	6.35	6.35	6.27	6.28
2708	NYSE	BGY	Tue, Feb 27, 2018	6.35	6.37	6.30	6.31
2707	NYSE	BGY	Mon, Feb 26, 2018	6.36	6.39	6.35	6.36
2706	NYSE	BGY	Fri, Feb 23, 2018	6.29	6.35	6.28	6.32
2705	NYSE	BGY	Thu, Feb 22, 2018	6.33	6.34	6.25	6.28
2704	NYSE	BGY	Wed, Feb 21, 2018	6.33	6.37	6.32	6.33
2703	NYSE	BGY	Tue, Feb 20, 2018	6.37	6.37	6.30	6.30
2702	NYSE	BGY	Fri, Feb 16, 2018	6.37	6.40	6.37	6.38
2701	NYSE	BGY	Thu, Feb 15, 2018	6.38	6.41	6.34	6.39
2700	NYSE	BGY	Wed, Feb 14, 2018	6.26	6.35	6.26	6.34
2699	NYSE	BGY	Tue, Feb 13, 2018	6.31	6.31	6.26	6.26
2698	NYSE	BGY	Mon, Feb 12, 2018	6.35	6.35	6.24	6.32
2697	NYSE	BGY	Fri, Feb 9, 2018	6.28	6.29	6.11	6.27
2696	NYSE	BGY	Thu, Feb 8, 2018	6.39	6.39	6.20	6.21
2695	NYSE	BGY	Wed, Feb 7, 2018	6.42	6.44	6.35	6.41
2694	NYSE	BGY	Tue, Feb 6, 2018	6.13	6.43	6.12	6.41
2693	NYSE	BGY	Mon, Feb 5, 2018	6.45	6.49	5.63	6.19
2692	NYSE	BGY	Fri, Feb 2, 2018	6.59	6.60	6.47	6.49
2691	NYSE	BGY	Thu, Feb 1, 2018	6.62	6.65	6.61	6.63
2690	NYSE	BGY	Wed, Jan 31, 2018	6.61	6.67	6.58	6.63
2689	NYSE	BGY	Tue, Jan 30, 2018	6.70	6.70	6.55	6.55
2688	NYSE	BGY	Mon, Jan 29, 2018	6.75	6.78	6.72	6.72
2687	NYSE	BGY	Fri, Jan 26, 2018	6.77	6.80	6.74	6.76
2686	NYSE	BGY	Thu, Jan 25, 2018	6.84	6.85	6.82	6.83
2685	NYSE	BGY	Wed, Jan 24, 2018	6.80	6.85	6.78	6.82
2684	NYSE	BGY	Tue, Jan 23, 2018	6.83	6.85	6.77	6.77
2683	NYSE	BGY	Mon, Jan 22, 2018	6.79	6.84	6.78	6.83
2682	NYSE	BGY	Fri, Jan 19, 2018	6.75	6.80	6.71	6.77
2681	NYSE	BGY	Thu, Jan 18, 2018	6.77	6.77	6.70	6.73
2680	NYSE	BGY	Wed, Jan 17, 2018	6.80	6.80	6.72	6.77
2679	NYSE	BGY	Tue, Jan 16, 2018	6.81	6.82	6.74	6.76
2678	NYSE	BGY	Fri, Jan 12, 2018	6.79	6.81	6.77	6.78
2677	NYSE	BGY	Thu, Jan 11, 2018	6.77	6.82	6.75	6.76
2676	NYSE	BGY	Wed, Jan 10, 2018	6.73	6.79	6.70	6.74
2675	NYSE	BGY	Tue, Jan 9, 2018	6.76	6.77	6.71	6.74
2674	NYSE	BGY	Mon, Jan 8, 2018	6.67	6.75	6.66	6.73
2673	NYSE	BGY	Fri, Jan 5, 2018	6.74	6.75	6.66	6.68
2672	NYSE	BGY	Thu, Jan 4, 2018	6.61	6.73	6.61	6.70
2671	NYSE	BGY	Wed, Jan 3, 2018	6.58	6.60	6.56	6.57
2670	NYSE	BGY	Tue, Jan 2, 2018	6.54	6.57	6.53	6.57
2669	NYSE	BGY	Fri, Dec 29, 2017	6.51	6.56	6.50	6.52
2668	NYSE	BGY	Thu, Dec 28, 2017	6.49	6.52	6.47	6.47
2667	NYSE	BGY	Wed, Dec 27, 2017	6.50	6.50	6.46	6.47
2666	NYSE	BGY	Tue, Dec 26, 2017	6.49	6.52	6.47	6.48
2665	NYSE	BGY	Fri, Dec 22, 2017	6.50	6.53	6.47	6.53
2664	NYSE	BGY	Thu, Dec 21, 2017	6.48	6.50	6.46	6.49
2663	NYSE	BGY	Wed, Dec 20, 2017	6.50	6.51	6.47	6.47
2662	NYSE	BGY	Tue, Dec 19, 2017	6.50	6.50	6.44	6.48
2661	NYSE	BGY	Mon, Dec 18, 2017	6.50	6.51	6.44	6.48
2660	NYSE	BGY	Fri, Dec 15, 2017	6.47	6.48	6.43	6.47
2659	NYSE	BGY	Thu, Dec 14, 2017	6.53	6.55	6.47	6.46
2658	NYSE	BGY	Wed, Dec 13, 2017	6.52	6.54	6.51	6.53
2657	NYSE	BGY	Tue, Dec 12, 2017	6.48	6.52	6.46	6.52
2656	NYSE	BGY	Mon, Dec 11, 2017	6.45	6.49	6.44	6.49
2655	NYSE	BGY	Fri, Dec 8, 2017	6.47	6.47	6.40	6.42
2654	NYSE	BGY	Thu, Dec 7, 2017	6.43	6.47	6.39	6.43
2653	NYSE	BGY	Wed, Dec 6, 2017	6.51	6.51	6.42	6.43
2652	NYSE	BGY	Tue, Dec 5, 2017	6.53	6.53	6.48	6.50
2651	NYSE	BGY	Mon, Dec 4, 2017	6.57	6.57	6.51	6.53
2650	NYSE	BGY	Fri, Dec 1, 2017	6.51	6.55	6.42	6.55
2649	NYSE	BGY	Thu, Nov 30, 2017	6.56	6.57	6.52	6.54
2648	NYSE	BGY	Wed, Nov 29, 2017	6.60	6.60	6.53	6.53
2647	NYSE	BGY	Tue, Nov 28, 2017	6.60	6.60	6.56	6.60
2646	NYSE	BGY	Mon, Nov 27, 2017	6.57	6.61	6.56	6.56
2645	NYSE	BGY	Fri, Nov 24, 2017	6.60	6.65	6.59	6.60
2644	NYSE	BGY	Wed, Nov 22, 2017	6.59	6.61	6.57	6.59
2643	NYSE	BGY	Tue, Nov 21, 2017	6.57	6.59	6.55	6.59
2642	NYSE	BGY	Mon, Nov 20, 2017	6.49	6.54	6.48	6.54
2641	NYSE	BGY	Fri, Nov 17, 2017	6.48	6.50	6.45	6.48
2640	NYSE	BGY	Thu, Nov 16, 2017	6.44	6.46	6.42	6.46
2639	NYSE	BGY	Wed, Nov 15, 2017	6.38	6.40	6.30	6.40
2638	NYSE	BGY	Tue, Nov 14, 2017	6.44	6.45	6.39	6.39
2637	NYSE	BGY	Mon, Nov 13, 2017	6.54	6.54	6.50	6.46
2636	NYSE	BGY	Fri, Nov 10, 2017	6.58	6.58	6.53	6.57
2635	NYSE	BGY	Thu, Nov 9, 2017	6.60	6.60	6.52	6.58
2634	NYSE	BGY	Wed, Nov 8, 2017	6.63	6.64	6.61	6.61
2633	NYSE	BGY	Tue, Nov 7, 2017	6.64	6.66	6.61	6.62
2632	NYSE	BGY	Mon, Nov 6, 2017	6.66	6.66	6.60	6.65
2631	NYSE	BGY	Fri, Nov 3, 2017	6.59	6.65	6.55	6.64
2630	NYSE	BGY	Thu, Nov 2, 2017	6.59	6.59	6.56	6.59
2629	NYSE	BGY	Wed, Nov 1, 2017	6.60	6.60	6.57	6.59
2628	NYSE	BGY	Tue, Oct 31, 2017	6.54	6.59	6.54	6.59
2627	NYSE	BGY	Mon, Oct 30, 2017	6.53	6.59	6.50	6.51
2626	NYSE	BGY	Fri, Oct 27, 2017	6.59	6.59	6.53	6.54
2625	NYSE	BGY	Thu, Oct 26, 2017	6.59	6.62	6.55	6.55
2624	NYSE	BGY	Wed, Oct 25, 2017	6.64	6.64	6.55	6.56
2623	NYSE	BGY	Tue, Oct 24, 2017	6.62	6.66	6.61	6.63
2622	NYSE	BGY	Mon, Oct 23, 2017	6.65	6.65	6.58	6.60
2621	NYSE	BGY	Fri, Oct 20, 2017	6.62	6.63	6.62	6.62
2620	NYSE	BGY	Thu, Oct 19, 2017	6.58	6.64	6.58	6.63
2619	NYSE	BGY	Wed, Oct 18, 2017	6.62	6.64	6.58	6.62
2618	NYSE	BGY	Tue, Oct 17, 2017	6.64	6.64	6.60	6.63
2617	NYSE	BGY	Mon, Oct 16, 2017	6.65	6.65	6.61	6.62
2616	NYSE	BGY	Fri, Oct 13, 2017	6.66	6.68	6.63	6.68
2615	NYSE	BGY	Thu, Oct 12, 2017	6.67	6.71	6.66	6.67
2614	NYSE	BGY	Wed, Oct 11, 2017	6.64	6.70	6.63	6.70
2613	NYSE	BGY	Tue, Oct 10, 2017	6.61	6.65	6.60	6.65
2612	NYSE	BGY	Mon, Oct 9, 2017	6.59	6.60	6.57	6.60
2611	NYSE	BGY	Fri, Oct 6, 2017	6.60	6.61	6.56	6.58
2610	NYSE	BGY	Thu, Oct 5, 2017	6.59	6.61	6.57	6.61
2609	NYSE	BGY	Wed, Oct 4, 2017	6.59	6.60	6.56	6.58
2608	NYSE	BGY	Tue, Oct 3, 2017	6.57	6.60	6.56	6.60
2607	NYSE	BGY	Mon, Oct 2, 2017	6.54	6.57	6.54	6.57
2606	NYSE	BGY	Fri, Sep 29, 2017	6.52	6.56	6.51	6.56
2605	NYSE	BGY	Thu, Sep 28, 2017	6.51	6.53	6.50	6.51
2604	NYSE	BGY	Wed, Sep 27, 2017	6.54	6.54	6.49	6.51
2603	NYSE	BGY	Tue, Sep 26, 2017	6.49	6.53	6.48	6.51
2602	NYSE	BGY	Mon, Sep 25, 2017	6.53	6.53	6.48	6.49
2601	NYSE	BGY	Fri, Sep 22, 2017	6.54	6.55	6.50	6.53
2600	NYSE	BGY	Thu, Sep 21, 2017	6.54	6.54	6.51	6.54
2599	NYSE	BGY	Wed, Sep 20, 2017	6.53	6.57	6.51	6.55
2598	NYSE	BGY	Tue, Sep 19, 2017	6.53	6.55	6.52	6.53
2597	NYSE	BGY	Mon, Sep 18, 2017	6.50	6.54	6.49	6.49
2596	NYSE	BGY	Fri, Sep 15, 2017	6.49	6.50	6.45	6.50
2595	NYSE	BGY	Thu, Sep 14, 2017	6.48	6.50	6.45	6.50
2594	NYSE	BGY	Wed, Sep 13, 2017	6.53	6.53	6.49	6.48
2593	NYSE	BGY	Tue, Sep 12, 2017	6.52	6.54	6.50	6.54
2592	NYSE	BGY	Mon, Sep 11, 2017	6.51	6.51	6.49	6.49
2591	NYSE	BGY	Fri, Sep 8, 2017	6.45	6.49	6.41	6.49
2590	NYSE	BGY	Thu, Sep 7, 2017	6.43	6.45	6.41	6.44
2589	NYSE	BGY	Wed, Sep 6, 2017	6.42	6.42	6.40	6.40
2588	NYSE	BGY	Tue, Sep 5, 2017	6.40	6.42	6.35	6.40
2587	NYSE	BGY	Fri, Sep 1, 2017	6.41	6.44	6.40	6.41
2586	NYSE	BGY	Thu, Aug 31, 2017	6.40	6.41	6.35	6.40
2585	NYSE	BGY	Wed, Aug 30, 2017	6.36	6.38	6.34	6.37
2584	NYSE	BGY	Tue, Aug 29, 2017	6.34	6.37	6.33	6.37
2583	NYSE	BGY	Mon, Aug 28, 2017	6.34	6.39	6.30	6.37
2582	NYSE	BGY	Fri, Aug 25, 2017	6.29	6.34	6.28	6.34
2581	NYSE	BGY	Thu, Aug 24, 2017	6.31	6.31	6.26	6.28
2580	NYSE	BGY	Wed, Aug 23, 2017	6.29	6.31	6.25	6.29
2579	NYSE	BGY	Tue, Aug 22, 2017	6.22	6.31	6.22	6.31
2578	NYSE	BGY	Mon, Aug 21, 2017	6.26	6.27	6.20	6.21
2577	NYSE	BGY	Fri, Aug 18, 2017	6.20	6.26	6.18	6.26
2576	NYSE	BGY	Thu, Aug 17, 2017	6.28	6.30	6.21	6.22
2575	NYSE	BGY	Wed, Aug 16, 2017	6.26	6.30	6.25	6.30
2574	NYSE	BGY	Tue, Aug 15, 2017	6.28	6.28	6.21	6.24
2573	NYSE	BGY	Mon, Aug 14, 2017	6.24	6.26	6.21	6.26
2572	NYSE	BGY	Fri, Aug 11, 2017	6.07	6.21	6.04	6.19
2571	NYSE	BGY	Thu, Aug 10, 2017	6.31	6.32	6.17	6.14
2570	NYSE	BGY	Wed, Aug 9, 2017	6.38	6.39	6.32	6.33
2569	NYSE	BGY	Tue, Aug 8, 2017	6.42	6.44	6.41	6.43
2568	NYSE	BGY	Mon, Aug 7, 2017	6.41	6.42	6.40	6.42
2567	NYSE	BGY	Fri, Aug 4, 2017	6.41	6.43	6.40	6.42
2566	NYSE	BGY	Thu, Aug 3, 2017	6.45	6.45	6.38	6.38
2565	NYSE	BGY	Wed, Aug 2, 2017	6.45	6.45	6.42	6.44
2564	NYSE	BGY	Tue, Aug 1, 2017	6.45	6.46	6.42	6.44
2563	NYSE	BGY	Mon, Jul 31, 2017	6.46	6.47	6.43	6.43
2562	NYSE	BGY	Fri, Jul 28, 2017	6.43	6.44	6.38	6.44
2561	NYSE	BGY	Thu, Jul 27, 2017	6.48	6.50	6.42	6.44
2560	NYSE	BGY	Wed, Jul 26, 2017	6.49	6.50	6.45	6.46
2559	NYSE	BGY	Tue, Jul 25, 2017	6.48	6.50	6.47	6.49
2558	NYSE	BGY	Mon, Jul 24, 2017	6.48	6.48	6.46	6.46
2557	NYSE	BGY	Fri, Jul 21, 2017	6.46	6.48	6.41	6.48
2556	NYSE	BGY	Thu, Jul 20, 2017	6.46	6.47	6.42	6.47
2555	NYSE	BGY	Wed, Jul 19, 2017	6.42	6.45	6.41	6.44
2554	NYSE	BGY	Tue, Jul 18, 2017	6.40	6.42	6.39	6.40
2553	NYSE	BGY	Mon, Jul 17, 2017	6.40	6.42	6.39	6.41
2552	NYSE	BGY	Fri, Jul 14, 2017	6.38	6.39	6.35	6.39
2551	NYSE	BGY	Thu, Jul 13, 2017	6.32	6.39	6.32	6.38
2550	NYSE	BGY	Wed, Jul 12, 2017	6.31	6.32	6.30	6.32
2549	NYSE	BGY	Tue, Jul 11, 2017	6.31	6.33	6.30	6.27
2548	NYSE	BGY	Mon, Jul 10, 2017	6.31	6.33	6.29	6.32
2547	NYSE	BGY	Fri, Jul 7, 2017	6.33	6.33	6.30	6.30
2546	NYSE	BGY	Thu, Jul 6, 2017	6.33	6.36	6.29	6.30
2545	NYSE	BGY	Wed, Jul 5, 2017	6.35	6.37	6.26	6.35
2544	NYSE	BGY	Mon, Jul 3, 2017	6.31	6.36	6.30	6.36
2543	NYSE	BGY	Fri, Jun 30, 2017	6.29	6.33	6.28	6.28
2542	NYSE	BGY	Thu, Jun 29, 2017	6.39	6.39	6.26	6.28
2541	NYSE	BGY	Wed, Jun 28, 2017	6.37	6.41	6.37	6.40
2540	NYSE	BGY	Tue, Jun 27, 2017	6.35	6.37	6.34	6.36
2539	NYSE	BGY	Mon, Jun 26, 2017	6.32	6.37	6.31	6.35
2538	NYSE	BGY	Fri, Jun 23, 2017	6.27	6.30	6.26	6.29
2537	NYSE	BGY	Thu, Jun 22, 2017	6.28	6.30	6.26	6.26
2536	NYSE	BGY	Wed, Jun 21, 2017	6.32	6.34	6.27	6.29
2535	NYSE	BGY	Tue, Jun 20, 2017	6.36	6.38	6.30	6.33
2534	NYSE	BGY	Mon, Jun 19, 2017	6.35	6.39	6.34	6.37
2533	NYSE	BGY	Fri, Jun 16, 2017	6.32	6.33	6.31	6.33
2532	NYSE	BGY	Thu, Jun 15, 2017	6.31	6.31	6.28	6.30
2531	NYSE	BGY	Wed, Jun 14, 2017	6.36	6.38	6.32	6.34
2530	NYSE	BGY	Tue, Jun 13, 2017	6.35	6.36	6.33	6.33
2529	NYSE	BGY	Mon, Jun 12, 2017	6.42	6.42	6.34	6.32
2528	NYSE	BGY	Fri, Jun 9, 2017	6.38	6.45	6.35	6.39
2527	NYSE	BGY	Thu, Jun 8, 2017	6.35	6.40	6.34	6.40
2526	NYSE	BGY	Wed, Jun 7, 2017	6.36	6.38	6.34	6.37
2525	NYSE	BGY	Tue, Jun 6, 2017	6.34	6.39	6.32	6.32
2524	NYSE	BGY	Mon, Jun 5, 2017	6.39	6.41	6.38	6.40
2523	NYSE	BGY	Fri, Jun 2, 2017	6.29	6.40	6.29	6.39
2522	NYSE	BGY	Thu, Jun 1, 2017	6.25	6.32	6.25	6.30
2521	NYSE	BGY	Wed, May 31, 2017	6.29	6.30	6.24	6.26
2520	NYSE	BGY	Tue, May 30, 2017	6.27	6.29	6.23	6.25
2519	NYSE	BGY	Fri, May 26, 2017	6.31	6.34	6.27	6.27
2518	NYSE	BGY	Thu, May 25, 2017	6.30	6.37	6.30	6.31
2517	NYSE	BGY	Wed, May 24, 2017	6.33	6.34	6.28	6.30
2516	NYSE	BGY	Tue, May 23, 2017	6.32	6.33	6.30	6.32
2515	NYSE	BGY	Mon, May 22, 2017	6.28	6.32	6.28	6.29
2514	NYSE	BGY	Fri, May 19, 2017	6.20	6.28	6.18	6.27
2513	NYSE	BGY	Thu, May 18, 2017	6.13	6.18	6.12	6.16
2512	NYSE	BGY	Wed, May 17, 2017	6.20	6.21	6.13	6.15
2511	NYSE	BGY	Tue, May 16, 2017	6.20	6.25	6.20	6.23
2510	NYSE	BGY	Mon, May 15, 2017	6.18	6.21	6.17	6.21
2509	NYSE	BGY	Fri, May 12, 2017	6.09	6.15	6.09	6.15
2508	NYSE	BGY	Thu, May 11, 2017	6.08	6.11	6.06	6.07
2507	NYSE	BGY	Wed, May 10, 2017	6.15	6.18	6.13	6.10
2506	NYSE	BGY	Tue, May 9, 2017	6.15	6.18	6.13	6.16
2505	NYSE	BGY	Mon, May 8, 2017	6.13	6.15	6.09	6.15
2504	NYSE	BGY	Fri, May 5, 2017	6.07	6.13	6.07	6.13
2503	NYSE	BGY	Thu, May 4, 2017	6.08	6.08	6.05	6.06
2502	NYSE	BGY	Wed, May 3, 2017	6.08	6.10	6.05	6.08
2501	NYSE	BGY	Tue, May 2, 2017	6.09	6.10	6.06	6.08
2500	NYSE	BGY	Mon, May 1, 2017	6.06	6.08	6.04	6.08
2499	NYSE	BGY	Fri, Apr 28, 2017	6.05	6.05	6.02	6.04
2498	NYSE	BGY	Thu, Apr 27, 2017	5.99	6.04	5.99	6.03
2497	NYSE	BGY	Wed, Apr 26, 2017	6.01	6.02	6.00	6.00
2496	NYSE	BGY	Tue, Apr 25, 2017	5.99	6.02	5.99	6.01
2495	NYSE	BGY	Mon, Apr 24, 2017	5.95	5.99	5.93	5.97
2494	NYSE	BGY	Fri, Apr 21, 2017	5.90	5.92	5.87	5.89
2493	NYSE	BGY	Thu, Apr 20, 2017	5.87	5.91	5.86	5.89
2492	NYSE	BGY	Wed, Apr 19, 2017	5.88	5.90	5.83	5.85
2491	NYSE	BGY	Tue, Apr 18, 2017	5.85	5.86	5.81	5.86
2490	NYSE	BGY	Mon, Apr 17, 2017	5.83	5.87	5.83	5.84
2489	NYSE	BGY	Thu, Apr 13, 2017	5.85	5.86	5.83	5.85
2488	NYSE	BGY	Wed, Apr 12, 2017	5.83	5.86	5.83	5.84
2487	NYSE	BGY	Tue, Apr 11, 2017	5.85	5.86	5.82	5.85
2486	NYSE	BGY	Mon, Apr 10, 2017	5.84	5.89	5.83	5.84
2485	NYSE	BGY	Fri, Apr 7, 2017	5.84	5.87	5.83	5.85
2484	NYSE	BGY	Thu, Apr 6, 2017	5.79	5.85	5.79	5.84
2483	NYSE	BGY	Wed, Apr 5, 2017	5.81	5.85	5.80	5.80
2482	NYSE	BGY	Tue, Apr 4, 2017	5.75	5.82	5.74	5.81
2481	NYSE	BGY	Mon, Apr 3, 2017	5.77	5.77	5.75	5.76
2480	NYSE	BGY	Fri, Mar 31, 2017	5.80	5.80	5.75	5.79
2479	NYSE	BGY	Thu, Mar 30, 2017	5.80	5.80	5.78	5.78
2478	NYSE	BGY	Wed, Mar 29, 2017	5.81	5.81	5.77	5.77
2477	NYSE	BGY	Tue, Mar 28, 2017	5.75	5.81	5.75	5.79
2476	NYSE	BGY	Mon, Mar 27, 2017	5.74	5.77	5.73	5.75
2475	NYSE	BGY	Fri, Mar 24, 2017	5.75	5.79	5.75	5.77
2474	NYSE	BGY	Thu, Mar 23, 2017	5.73	5.77	5.72	5.76
2473	NYSE	BGY	Wed, Mar 22, 2017	5.72	5.74	5.70	5.73
2472	NYSE	BGY	Tue, Mar 21, 2017	5.78	5.80	5.71	5.71
2471	NYSE	BGY	Mon, Mar 20, 2017	5.76	5.79	5.75	5.75
2470	NYSE	BGY	Fri, Mar 17, 2017	5.75	5.78	5.75	5.78
2469	NYSE	BGY	Thu, Mar 16, 2017	5.70	5.75	5.70	5.74
2468	NYSE	BGY	Wed, Mar 15, 2017	5.63	5.71	5.63	5.70
2467	NYSE	BGY	Tue, Mar 14, 2017	5.65	5.67	5.61	5.62
2466	NYSE	BGY	Mon, Mar 13, 2017	5.69	5.71	5.67	5.69
2465	NYSE	BGY	Fri, Mar 10, 2017	5.69	5.74	5.68	5.71
2464	NYSE	BGY	Thu, Mar 9, 2017	5.71	5.71	5.66	5.67
2463	NYSE	BGY	Wed, Mar 8, 2017	5.72	5.72	5.67	5.69
2462	NYSE	BGY	Tue, Mar 7, 2017	5.70	5.72	5.68	5.69
2461	NYSE	BGY	Mon, Mar 6, 2017	5.73	5.75	5.72	5.72
2460	NYSE	BGY	Fri, Mar 3, 2017	5.73	5.74	5.72	5.74
2459	NYSE	BGY	Thu, Mar 2, 2017	5.77	5.77	5.72	5.73
2458	NYSE	BGY	Wed, Mar 1, 2017	5.76	5.78	5.74	5.78
2457	NYSE	BGY	Tue, Feb 28, 2017	5.71	5.75	5.71	5.74
2456	NYSE	BGY	Mon, Feb 27, 2017	5.73	5.74	5.71	5.74
2455	NYSE	BGY	Fri, Feb 24, 2017	5.72	5.75	5.72	5.74
2454	NYSE	BGY	Thu, Feb 23, 2017	5.75	5.77	5.74	5.77
2453	NYSE	BGY	Wed, Feb 22, 2017	5.71	5.73	5.71	5.73
2452	NYSE	BGY	Tue, Feb 21, 2017	5.76	5.76	5.72	5.72
2451	NYSE	BGY	Fri, Feb 17, 2017	5.78	5.80	5.76	5.76
2450	NYSE	BGY	Thu, Feb 16, 2017	5.82	5.82	5.78	5.78
2449	NYSE	BGY	Wed, Feb 15, 2017	5.80	5.82	5.80	5.80
2448	NYSE	BGY	Tue, Feb 14, 2017	5.82	5.83	5.80	5.81
2447	NYSE	BGY	Mon, Feb 13, 2017	5.86	5.87	5.82	5.82
2446	NYSE	BGY	Fri, Feb 10, 2017	5.83	5.91	5.82	5.89
2445	NYSE	BGY	Thu, Feb 9, 2017	5.79	5.85	5.79	5.82
2444	NYSE	BGY	Wed, Feb 8, 2017	5.80	5.81	5.77	5.78
2443	NYSE	BGY	Tue, Feb 7, 2017	5.77	5.80	5.76	5.80
2442	NYSE	BGY	Mon, Feb 6, 2017	5.75	5.82	5.72	5.80
2441	NYSE	BGY	Fri, Feb 3, 2017	5.73	5.77	5.73	5.76
2440	NYSE	BGY	Thu, Feb 2, 2017	5.74	5.75	5.71	5.72
2439	NYSE	BGY	Wed, Feb 1, 2017	5.70	5.76	5.70	5.75
2438	NYSE	BGY	Tue, Jan 31, 2017	5.68	5.71	5.68	5.70
2437	NYSE	BGY	Mon, Jan 30, 2017	5.68	5.73	5.65	5.71
2436	NYSE	BGY	Fri, Jan 27, 2017	5.70	5.71	5.69	5.70
2435	NYSE	BGY	Thu, Jan 26, 2017	5.71	5.73	5.68	5.69
2434	NYSE	BGY	Wed, Jan 25, 2017	5.70	5.73	5.68	5.72
2433	NYSE	BGY	Tue, Jan 24, 2017	5.65	5.68	5.65	5.67
2432	NYSE	BGY	Mon, Jan 23, 2017	5.61	5.65	5.60	5.64
2431	NYSE	BGY	Fri, Jan 20, 2017	5.60	5.65	5.60	5.62
2430	NYSE	BGY	Thu, Jan 19, 2017	5.60	5.61	5.58	5.60
2429	NYSE	BGY	Wed, Jan 18, 2017	5.60	5.62	5.59	5.60
2428	NYSE	BGY	Tue, Jan 17, 2017	5.60	5.63	5.60	5.62
2427	NYSE	BGY	Fri, Jan 13, 2017	5.58	5.62	5.58	5.62
2426	NYSE	BGY	Thu, Jan 12, 2017	5.56	5.59	5.56	5.58
2425	NYSE	BGY	Wed, Jan 11, 2017	5.55	5.58	5.54	5.56
2424	NYSE	BGY	Tue, Jan 10, 2017	5.58	5.60	5.57	5.55
2423	NYSE	BGY	Mon, Jan 9, 2017	5.58	5.60	5.57	5.59
2422	NYSE	BGY	Fri, Jan 6, 2017	5.55	5.61	5.55	5.60
2421	NYSE	BGY	Thu, Jan 5, 2017	5.52	5.58	5.51	5.56
2420	NYSE	BGY	Wed, Jan 4, 2017	5.50	5.54	5.49	5.49
2419	NYSE	BGY	Tue, Jan 3, 2017	5.50	5.53	5.45	5.47
2418	NYSE	BGY	Fri, Dec 30, 2016	5.44	5.51	5.42	5.51
2417	NYSE	BGY	Thu, Dec 29, 2016	5.40	5.45	5.40	5.41
2416	NYSE	BGY	Wed, Dec 28, 2016	5.47	5.47	5.40	5.41
2415	NYSE	BGY	Tue, Dec 27, 2016	5.45	5.49	5.43	5.44
2414	NYSE	BGY	Fri, Dec 23, 2016	5.43	5.46	5.43	5.45
2413	NYSE	BGY	Thu, Dec 22, 2016	5.45	5.48	5.42	5.43
2412	NYSE	BGY	Wed, Dec 21, 2016	5.46	5.48	5.45	5.45
2411	NYSE	BGY	Tue, Dec 20, 2016	5.44	5.47	5.43	5.46
2410	NYSE	BGY	Mon, Dec 19, 2016	5.44	5.46	5.43	5.45
2409	NYSE	BGY	Fri, Dec 16, 2016	5.45	5.46	5.43	5.46
2408	NYSE	BGY	Thu, Dec 15, 2016	5.47	5.50	5.43	5.44
2407	NYSE	BGY	Wed, Dec 14, 2016	5.57	5.59	5.53	5.49
2406	NYSE	BGY	Tue, Dec 13, 2016	5.54	5.59	5.53	5.57
2405	NYSE	BGY	Mon, Dec 12, 2016	5.52	5.55	5.52	5.54
2404	NYSE	BGY	Fri, Dec 9, 2016	5.52	5.56	5.51	5.54
2403	NYSE	BGY	Thu, Dec 8, 2016	5.54	5.56	5.50	5.53
2402	NYSE	BGY	Wed, Dec 7, 2016	5.47	5.55	5.47	5.54
2401	NYSE	BGY	Tue, Dec 6, 2016	5.42	5.48	5.40	5.47
2400	NYSE	BGY	Mon, Dec 5, 2016	5.41	5.44	5.41	5.41
2399	NYSE	BGY	Fri, Dec 2, 2016	5.42	5.44	5.39	5.40
2398	NYSE	BGY	Thu, Dec 1, 2016	5.42	5.43	5.40	5.42
2397	NYSE	BGY	Wed, Nov 30, 2016	5.46	5.48	5.41	5.41
2396	NYSE	BGY	Tue, Nov 29, 2016	5.42	5.48	5.42	5.45
2395	NYSE	BGY	Mon, Nov 28, 2016	5.44	5.46	5.42	5.43
2394	NYSE	BGY	Fri, Nov 25, 2016	5.43	5.46	5.43	5.46
2393	NYSE	BGY	Wed, Nov 23, 2016	5.43	5.43	5.41	5.43
2392	NYSE	BGY	Tue, Nov 22, 2016	5.43	5.46	5.42	5.46
2391	NYSE	BGY	Mon, Nov 21, 2016	5.42	5.45	5.40	5.43
2390	NYSE	BGY	Fri, Nov 18, 2016	5.42	5.42	5.38	5.39
2389	NYSE	BGY	Thu, Nov 17, 2016	5.38	5.44	5.38	5.43
2388	NYSE	BGY	Wed, Nov 16, 2016	5.41	5.43	5.38	5.40
2387	NYSE	BGY	Tue, Nov 15, 2016	5.38	5.46	5.38	5.46
2386	NYSE	BGY	Mon, Nov 14, 2016	5.45	5.47	5.36	5.39
2385	NYSE	BGY	Fri, Nov 11, 2016	5.48	5.51	5.45	5.45
2384	NYSE	BGY	Thu, Nov 10, 2016	5.60	5.60	5.50	5.53
2383	NYSE	BGY	Wed, Nov 9, 2016	5.54	5.62	5.53	5.56
2382	NYSE	BGY	Tue, Nov 8, 2016	5.56	5.61	5.55	5.59
2381	NYSE	BGY	Mon, Nov 7, 2016	5.56	5.60	5.56	5.58
2380	NYSE	BGY	Fri, Nov 4, 2016	5.50	5.53	5.47	5.48
2379	NYSE	BGY	Thu, Nov 3, 2016	5.54	5.60	5.51	5.53
2378	NYSE	BGY	Wed, Nov 2, 2016	5.62	5.63	5.55	5.56
2377	NYSE	BGY	Tue, Nov 1, 2016	5.67	5.67	5.60	5.61
2376	NYSE	BGY	Mon, Oct 31, 2016	5.69	5.71	5.65	5.66
2375	NYSE	BGY	Fri, Oct 28, 2016	5.62	5.66	5.62	5.64
2374	NYSE	BGY	Thu, Oct 27, 2016	5.69	5.69	5.65	5.66
2373	NYSE	BGY	Wed, Oct 26, 2016	5.65	5.69	5.65	5.67
2372	NYSE	BGY	Tue, Oct 25, 2016	5.68	5.72	5.66	5.67
2371	NYSE	BGY	Mon, Oct 24, 2016	5.73	5.74	5.68	5.69
2370	NYSE	BGY	Fri, Oct 21, 2016	5.70	5.72	5.68	5.71
2369	NYSE	BGY	Thu, Oct 20, 2016	5.72	5.77	5.70	5.71
2368	NYSE	BGY	Wed, Oct 19, 2016	5.70	5.76	5.70	5.74
2367	NYSE	BGY	Tue, Oct 18, 2016	5.66	5.70	5.66	5.70
2366	NYSE	BGY	Mon, Oct 17, 2016	5.65	5.69	5.61	5.61
2365	NYSE	BGY	Fri, Oct 14, 2016	5.73	5.73	5.68	5.68
2364	NYSE	BGY	Thu, Oct 13, 2016	5.71	5.71	5.65	5.71
2363	NYSE	BGY	Wed, Oct 12, 2016	5.75	5.76	5.72	5.75
2362	NYSE	BGY	Tue, Oct 11, 2016	5.83	5.83	5.77	5.74
2361	NYSE	BGY	Mon, Oct 10, 2016	5.84	5.86	5.83	5.85
2360	NYSE	BGY	Fri, Oct 7, 2016	5.82	5.83	5.79	5.83
2359	NYSE	BGY	Thu, Oct 6, 2016	5.89	5.90	5.81	5.83
2358	NYSE	BGY	Wed, Oct 5, 2016	5.89	5.93	5.88	5.88
2357	NYSE	BGY	Tue, Oct 4, 2016	5.91	5.91	5.86	5.90
2356	NYSE	BGY	Mon, Oct 3, 2016	5.92	5.92	5.86	5.89
2355	NYSE	BGY	Fri, Sep 30, 2016	5.93	5.95	5.90	5.93
2354	NYSE	BGY	Thu, Sep 29, 2016	5.87	5.90	5.86	5.90
2353	NYSE	BGY	Wed, Sep 28, 2016	5.88	5.90	5.86	5.90
2352	NYSE	BGY	Tue, Sep 27, 2016	5.82	5.87	5.81	5.84
2351	NYSE	BGY	Mon, Sep 26, 2016	5.88	5.89	5.82	5.83
2350	NYSE	BGY	Fri, Sep 23, 2016	5.95	5.95	5.88	5.90
2349	NYSE	BGY	Thu, Sep 22, 2016	5.93	5.97	5.92	5.96
2348	NYSE	BGY	Wed, Sep 21, 2016	5.80	5.88	5.80	5.88
2347	NYSE	BGY	Tue, Sep 20, 2016	5.80	5.82	5.78	5.79
2346	NYSE	BGY	Mon, Sep 19, 2016	5.79	5.82	5.78	5.78
2345	NYSE	BGY	Fri, Sep 16, 2016	5.80	5.82	5.76	5.77
2344	NYSE	BGY	Thu, Sep 15, 2016	5.80	5.87	5.78	5.85
2343	NYSE	BGY	Wed, Sep 14, 2016	5.81	5.84	5.79	5.80
2342	NYSE	BGY	Tue, Sep 13, 2016	5.85	5.86	5.80	5.83
2341	NYSE	BGY	Mon, Sep 12, 2016	5.90	5.97	5.86	5.92
2340	NYSE	BGY	Fri, Sep 9, 2016	5.95	5.96	5.91	5.93
2339	NYSE	BGY	Thu, Sep 8, 2016	6.03	6.04	6.01	6.01
2338	NYSE	BGY	Wed, Sep 7, 2016	6.02	6.05	6.01	6.05
2337	NYSE	BGY	Tue, Sep 6, 2016	5.96	6.03	5.96	6.03
2336	NYSE	BGY	Fri, Sep 2, 2016	5.94	5.98	5.93	5.97
2335	NYSE	BGY	Thu, Sep 1, 2016	5.91	5.94	5.90	5.93
2334	NYSE	BGY	Wed, Aug 31, 2016	5.93	5.94	5.90	5.91
2333	NYSE	BGY	Tue, Aug 30, 2016	5.93	5.93	5.89	5.91
2332	NYSE	BGY	Mon, Aug 29, 2016	5.92	5.93	5.90	5.91
2331	NYSE	BGY	Fri, Aug 26, 2016	5.89	5.94	5.89	5.90
2330	NYSE	BGY	Thu, Aug 25, 2016	5.90	5.94	5.89	5.89
2329	NYSE	BGY	Wed, Aug 24, 2016	5.97	5.98	5.91	5.95
2328	NYSE	BGY	Tue, Aug 23, 2016	5.95	5.98	5.94	5.96
2327	NYSE	BGY	Mon, Aug 22, 2016	5.94	5.95	5.89	5.92
2326	NYSE	BGY	Fri, Aug 19, 2016	5.94	5.95	5.91	5.94
2325	NYSE	BGY	Thu, Aug 18, 2016	5.91	5.95	5.91	5.95
2324	NYSE	BGY	Wed, Aug 17, 2016	5.90	5.92	5.88	5.92
2323	NYSE	BGY	Tue, Aug 16, 2016	5.88	5.92	5.87	5.91
2322	NYSE	BGY	Mon, Aug 15, 2016	5.91	5.92	5.90	5.92
2321	NYSE	BGY	Fri, Aug 12, 2016	5.91	5.93	5.90	5.91
2320	NYSE	BGY	Thu, Aug 11, 2016	5.91	5.92	5.87	5.91
2319	NYSE	BGY	Wed, Aug 10, 2016	5.93	5.94	5.90	5.89
2318	NYSE	BGY	Tue, Aug 9, 2016	5.91	5.92	5.89	5.92
2317	NYSE	BGY	Mon, Aug 8, 2016	5.91	5.93	5.86	5.88
2316	NYSE	BGY	Fri, Aug 5, 2016	5.90	5.93	5.89	5.91
2315	NYSE	BGY	Thu, Aug 4, 2016	5.86	5.90	5.86	5.90
2314	NYSE	BGY	Wed, Aug 3, 2016	5.86	5.88	5.83	5.88
2313	NYSE	BGY	Tue, Aug 2, 2016	5.92	5.92	5.85	5.86
2312	NYSE	BGY	Mon, Aug 1, 2016	5.91	5.92	5.89	5.92
2311	NYSE	BGY	Fri, Jul 29, 2016	5.88	5.94	5.87	5.93
2310	NYSE	BGY	Thu, Jul 28, 2016	5.84	5.89	5.84	5.89
2309	NYSE	BGY	Wed, Jul 27, 2016	5.87	5.87	5.83	5.87
2308	NYSE	BGY	Tue, Jul 26, 2016	5.84	5.86	5.80	5.86
2307	NYSE	BGY	Mon, Jul 25, 2016	5.82	5.84	5.79	5.82
2306	NYSE	BGY	Fri, Jul 22, 2016	5.85	5.85	5.81	5.83
2305	NYSE	BGY	Thu, Jul 21, 2016	5.85	5.87	5.82	5.85
2304	NYSE	BGY	Wed, Jul 20, 2016	5.84	5.85	5.81	5.85
2303	NYSE	BGY	Tue, Jul 19, 2016	5.87	5.87	5.78	5.80
2302	NYSE	BGY	Mon, Jul 18, 2016	5.78	5.84	5.77	5.84
2301	NYSE	BGY	Fri, Jul 15, 2016	5.84	5.84	5.75	5.78
2300	NYSE	BGY	Thu, Jul 14, 2016	5.90	5.90	5.78	5.86
2299	NYSE	BGY	Wed, Jul 13, 2016	5.79	5.85	5.76	5.79
2298	NYSE	BGY	Tue, Jul 12, 2016	5.69	5.82	5.69	5.75
2297	NYSE	BGY	Mon, Jul 11, 2016	5.67	5.70	5.66	5.66
2296	NYSE	BGY	Fri, Jul 8, 2016	5.65	5.68	5.63	5.65
2295	NYSE	BGY	Thu, Jul 7, 2016	5.60	5.63	5.57	5.62
2294	NYSE	BGY	Wed, Jul 6, 2016	5.62	5.62	5.55	5.60
2293	NYSE	BGY	Tue, Jul 5, 2016	5.68	5.69	5.61	5.64
2292	NYSE	BGY	Fri, Jul 1, 2016	5.73	5.76	5.72	5.73
2291	NYSE	BGY	Thu, Jun 30, 2016	5.72	5.75	5.68	5.75
2290	NYSE	BGY	Wed, Jun 29, 2016	5.61	5.70	5.61	5.66
2289	NYSE	BGY	Tue, Jun 28, 2016	5.53	5.57	5.51	5.53
2288	NYSE	BGY	Mon, Jun 27, 2016	5.60	5.62	5.42	5.43
2287	NYSE	BGY	Fri, Jun 24, 2016	5.67	5.77	5.66	5.66
2286	NYSE	BGY	Thu, Jun 23, 2016	5.95	5.98	5.94	5.97
2285	NYSE	BGY	Wed, Jun 22, 2016	5.89	5.90	5.85	5.85
2284	NYSE	BGY	Tue, Jun 21, 2016	5.89	5.92	5.85	5.87
2283	NYSE	BGY	Mon, Jun 20, 2016	5.82	5.86	5.81	5.85
2282	NYSE	BGY	Fri, Jun 17, 2016	5.68	5.73	5.66	5.72
2281	NYSE	BGY	Thu, Jun 16, 2016	5.63	5.67	5.60	5.65
2280	NYSE	BGY	Wed, Jun 15, 2016	5.70	5.73	5.65	5.67
2279	NYSE	BGY	Tue, Jun 14, 2016	5.75	5.76	5.63	5.68
2278	NYSE	BGY	Mon, Jun 13, 2016	5.92	5.92	5.75	5.76
2277	NYSE	BGY	Fri, Jun 10, 2016	6.02	6.02	5.96	5.92
2276	NYSE	BGY	Thu, Jun 9, 2016	6.12	6.12	6.05	6.05
2275	NYSE	BGY	Wed, Jun 8, 2016	6.08	6.13	6.07	6.13
2274	NYSE	BGY	Tue, Jun 7, 2016	6.05	6.09	6.04	6.09
2273	NYSE	BGY	Mon, Jun 6, 2016	5.99	6.04	5.98	6.03
2272	NYSE	BGY	Fri, Jun 3, 2016	5.90	5.98	5.90	5.98
2271	NYSE	BGY	Thu, Jun 2, 2016	5.88	5.95	5.88	5.95
2270	NYSE	BGY	Wed, Jun 1, 2016	5.89	5.90	5.87	5.89
2269	NYSE	BGY	Tue, May 31, 2016	5.99	5.99	5.90	5.90
2268	NYSE	BGY	Fri, May 27, 2016	5.91	5.94	5.89	5.94
2267	NYSE	BGY	Thu, May 26, 2016	5.88	5.91	5.85	5.91
2266	NYSE	BGY	Wed, May 25, 2016	5.83	5.88	5.83	5.88
2265	NYSE	BGY	Tue, May 24, 2016	5.77	5.81	5.77	5.80
2264	NYSE	BGY	Mon, May 23, 2016	5.74	5.77	5.72	5.75
2263	NYSE	BGY	Fri, May 20, 2016	5.71	5.76	5.71	5.73
2262	NYSE	BGY	Thu, May 19, 2016	5.75	5.75	5.68	5.69
2261	NYSE	BGY	Wed, May 18, 2016	5.74	5.78	5.71	5.75
2260	NYSE	BGY	Tue, May 17, 2016	5.74	5.78	5.70	5.73
2259	NYSE	BGY	Mon, May 16, 2016	5.76	5.77	5.73	5.76
2258	NYSE	BGY	Fri, May 13, 2016	5.75	5.75	5.71	5.74
2257	NYSE	BGY	Thu, May 12, 2016	5.82	5.82	5.74	5.77
2256	NYSE	BGY	Wed, May 11, 2016	5.85	5.85	5.82	5.84
2255	NYSE	BGY	Tue, May 10, 2016	5.81	5.87	5.80	5.87
2254	NYSE	BGY	Mon, May 9, 2016	5.80	5.82	5.75	5.79
2253	NYSE	BGY	Fri, May 6, 2016	5.77	5.80	5.77	5.80
2252	NYSE	BGY	Thu, May 5, 2016	5.79	5.82	5.78	5.79
2251	NYSE	BGY	Wed, May 4, 2016	5.79	5.81	5.75	5.80
2250	NYSE	BGY	Tue, May 3, 2016	5.87	5.90	5.82	5.86
2249	NYSE	BGY	Mon, May 2, 2016	5.95	5.96	5.91	5.92
2248	NYSE	BGY	Fri, Apr 29, 2016	5.92	5.96	5.89	5.93
2247	NYSE	BGY	Thu, Apr 28, 2016	5.90	5.94	5.88	5.92
2246	NYSE	BGY	Wed, Apr 27, 2016	5.91	5.93	5.90	5.93
2245	NYSE	BGY	Tue, Apr 26, 2016	5.91	5.94	5.90	5.94
2244	NYSE	BGY	Mon, Apr 25, 2016	5.92	5.93	5.86	5.87
2243	NYSE	BGY	Fri, Apr 22, 2016	5.98	5.98	5.92	5.95
2242	NYSE	BGY	Thu, Apr 21, 2016	6.03	6.03	5.94	5.96
2241	NYSE	BGY	Wed, Apr 20, 2016	5.98	6.04	5.98	6.03
2240	NYSE	BGY	Tue, Apr 19, 2016	5.94	6.00	5.94	6.00
2239	NYSE	BGY	Mon, Apr 18, 2016	5.88	5.92	5.86	5.92
2238	NYSE	BGY	Fri, Apr 15, 2016	5.89	5.90	5.86	5.88
2237	NYSE	BGY	Thu, Apr 14, 2016	5.88	5.89	5.86	5.88
2236	NYSE	BGY	Wed, Apr 13, 2016	5.86	5.88	5.85	5.88
2235	NYSE	BGY	Tue, Apr 12, 2016	5.80	5.89	5.80	5.86
2234	NYSE	BGY	Mon, Apr 11, 2016	5.84	5.86	5.78	5.79
2233	NYSE	BGY	Fri, Apr 8, 2016	5.80	5.83	5.77	5.80
2232	NYSE	BGY	Thu, Apr 7, 2016	5.78	5.79	5.74	5.76
2231	NYSE	BGY	Wed, Apr 6, 2016	5.72	5.80	5.71	5.80
2230	NYSE	BGY	Tue, Apr 5, 2016	5.81	5.81	5.81	5.70
2229	NYSE	BGY	Mon, Apr 4, 2016	5.89	5.90	5.79	5.81
2228	NYSE	BGY	Fri, Apr 1, 2016	5.88	5.90	5.83	5.90
2227	NYSE	BGY	Thu, Mar 31, 2016	5.95	5.96	5.88	5.92
2226	NYSE	BGY	Wed, Mar 30, 2016	5.84	5.93	5.84	5.92
2225	NYSE	BGY	Tue, Mar 29, 2016	5.72	5.78	5.72	5.82
2224	NYSE	BGY	Mon, Mar 28, 2016	5.71	5.74	5.71	5.72
2223	NYSE	BGY	Thu, Mar 24, 2016	5.76	5.76	5.76	5.69
2222	NYSE	BGY	Wed, Mar 23, 2016	5.80	5.81	5.72	5.76
2221	NYSE	BGY	Tue, Mar 22, 2016	5.82	5.85	5.77	5.79
2220	NYSE	BGY	Mon, Mar 21, 2016	5.82	5.85	5.81	5.84
2219	NYSE	BGY	Fri, Mar 18, 2016	5.78	5.85	5.78	5.84
2218	NYSE	BGY	Thu, Mar 17, 2016	5.79	5.83	5.78	5.78
2217	NYSE	BGY	Wed, Mar 16, 2016	5.71	5.78	5.69	5.78
2216	NYSE	BGY	Tue, Mar 15, 2016	5.81	5.81	5.81	5.72
2215	NYSE	BGY	Mon, Mar 14, 2016	5.79	5.81	5.77	5.81
2214	NYSE	BGY	Fri, Mar 11, 2016	5.71	5.71	5.71	5.77
2213	NYSE	BGY	Thu, Mar 10, 2016	5.76	5.81	5.69	5.71
2212	NYSE	BGY	Wed, Mar 9, 2016	5.75	5.79	5.71	5.71
2211	NYSE	BGY	Tue, Mar 8, 2016	5.77	5.79	5.71	5.73
2210	NYSE	BGY	Mon, Mar 7, 2016	5.74	5.80	5.72	5.80
2209	NYSE	BGY	Fri, Mar 4, 2016	5.70	5.78	5.70	5.77
2208	NYSE	BGY	Thu, Mar 3, 2016	5.68	5.68	5.68	5.71
2207	NYSE	BGY	Wed, Mar 2, 2016	5.66	5.69	5.66	5.68
2206	NYSE	BGY	Tue, Mar 1, 2016	5.62	5.68	5.62	5.65
2205	NYSE	BGY	Mon, Feb 29, 2016	5.62	5.74	5.55	5.57
2204	NYSE	BGY	Fri, Feb 26, 2016	5.55	5.59	5.53	5.58
2203	NYSE	BGY	Thu, Feb 25, 2016	5.48	5.55	5.48	5.54
2202	NYSE	BGY	Wed, Feb 24, 2016	5.43	5.49	5.40	5.47
2201	NYSE	BGY	Tue, Feb 23, 2016	5.55	5.56	5.47	5.47
2200	NYSE	BGY	Mon, Feb 22, 2016	5.59	5.71	5.57	5.59
2199	NYSE	BGY	Fri, Feb 19, 2016	5.48	5.56	5.48	5.55
2198	NYSE	BGY	Thu, Feb 18, 2016	5.54	5.58	5.50	5.51
2197	NYSE	BGY	Wed, Feb 17, 2016	5.44	5.55	5.44	5.54
2196	NYSE	BGY	Tue, Feb 16, 2016	5.45	5.46	5.37	5.41
2195	NYSE	BGY	Fri, Feb 12, 2016	5.39	5.42	5.30	5.40
2194	NYSE	BGY	Thu, Feb 11, 2016	5.29	5.36	5.26	5.35
2193	NYSE	BGY	Wed, Feb 10, 2016	5.51	5.53	5.43	5.44
2192	NYSE	BGY	Tue, Feb 9, 2016	5.49	5.49	5.41	5.49
2191	NYSE	BGY	Mon, Feb 8, 2016	5.67	5.67	5.48	5.54
2190	NYSE	BGY	Fri, Feb 5, 2016	5.81	5.81	5.70	5.72
2189	NYSE	BGY	Thu, Feb 4, 2016	5.76	5.81	5.72	5.81
2188	NYSE	BGY	Wed, Feb 3, 2016	5.71	5.77	5.64	5.76
2187	NYSE	BGY	Tue, Feb 2, 2016	5.71	5.72	5.67	5.70
2186	NYSE	BGY	Mon, Feb 1, 2016	5.70	5.78	5.69	5.78
2185	NYSE	BGY	Fri, Jan 29, 2016	5.75	5.78	5.70	5.75
2184	NYSE	BGY	Thu, Jan 28, 2016	5.66	5.69	5.62	5.68
2183	NYSE	BGY	Wed, Jan 27, 2016	5.62	5.66	5.58	5.64
2182	NYSE	BGY	Tue, Jan 26, 2016	5.57	5.66	5.57	5.65
2181	NYSE	BGY	Mon, Jan 25, 2016	5.61	5.61	5.56	5.57
2180	NYSE	BGY	Fri, Jan 22, 2016	5.52	5.64	5.52	5.63
2179	NYSE	BGY	Thu, Jan 21, 2016	5.41	5.51	5.39	5.46
2178	NYSE	BGY	Wed, Jan 20, 2016	5.51	5.51	5.23	5.40
2177	NYSE	BGY	Tue, Jan 19, 2016	5.60	5.68	5.55	5.59
2176	NYSE	BGY	Fri, Jan 15, 2016	5.56	5.59	5.51	5.57
2175	NYSE	BGY	Thu, Jan 14, 2016	5.75	5.77	5.66	5.73
2174	NYSE	BGY	Wed, Jan 13, 2016	5.84	5.86	5.76	5.77
2173	NYSE	BGY	Tue, Jan 12, 2016	5.93	5.93	5.85	5.87
2172	NYSE	BGY	Mon, Jan 11, 2016	5.97	5.97	5.85	5.90
2171	NYSE	BGY	Fri, Jan 8, 2016	5.99	6.00	5.95	5.97
2170	NYSE	BGY	Thu, Jan 7, 2016	5.97	6.03	5.97	5.99
2169	NYSE	BGY	Wed, Jan 6, 2016	6.02	6.09	6.01	6.04
2168	NYSE	BGY	Tue, Jan 5, 2016	6.09	6.13	6.07	6.13
2167	NYSE	BGY	Mon, Jan 4, 2016	6.08	6.14	6.04	6.08
2166	NYSE	BGY	Thu, Dec 31, 2015	6.19	6.26	6.14	6.24
2165	NYSE	BGY	Wed, Dec 30, 2015	6.18	6.22	6.16	6.19
2164	NYSE	BGY	Tue, Dec 29, 2015	6.20	6.26	6.20	6.20
2163	NYSE	BGY	Mon, Dec 28, 2015	6.16	6.18	6.15	6.18
2162	NYSE	BGY	Thu, Dec 24, 2015	6.16	6.22	6.15	6.21
2161	NYSE	BGY	Wed, Dec 23, 2015	6.12	6.19	6.12	6.16
2160	NYSE	BGY	Tue, Dec 22, 2015	6.08	6.12	6.06	6.10
2159	NYSE	BGY	Mon, Dec 21, 2015	6.09	6.13	6.02	6.07
2158	NYSE	BGY	Fri, Dec 18, 2015	6.09	6.12	6.05	6.05
2157	NYSE	BGY	Thu, Dec 17, 2015	6.15	6.15	6.08	6.09
2156	NYSE	BGY	Wed, Dec 16, 2015	6.09	6.20	6.07	6.18
2155	NYSE	BGY	Tue, Dec 15, 2015	6.02	6.11	6.02	6.11
2154	NYSE	BGY	Mon, Dec 14, 2015	6.08	6.10	6.00	6.01
2153	NYSE	BGY	Fri, Dec 11, 2015	6.14	6.14	6.08	6.09
2152	NYSE	BGY	Thu, Dec 10, 2015	6.15	6.23	6.15	6.19
2151	NYSE	BGY	Wed, Dec 9, 2015	6.24	6.26	6.20	6.20
2150	NYSE	BGY	Tue, Dec 8, 2015	6.27	6.27	6.21	6.25
2149	NYSE	BGY	Mon, Dec 7, 2015	6.30	6.32	6.28	6.30
2148	NYSE	BGY	Fri, Dec 4, 2015	6.27	6.35	6.27	6.34
2147	NYSE	BGY	Thu, Dec 3, 2015	6.27	6.29	6.25	6.26
2146	NYSE	BGY	Wed, Dec 2, 2015	6.29	6.32	6.26	6.28
2145	NYSE	BGY	Tue, Dec 1, 2015	6.28	6.32	6.28	6.30
2144	NYSE	BGY	Mon, Nov 30, 2015	6.30	6.66	6.24	6.26
2143	NYSE	BGY	Fri, Nov 27, 2015	6.26	6.27	6.24	6.27
2142	NYSE	BGY	Wed, Nov 25, 2015	6.27	6.30	6.26	6.26
2141	NYSE	BGY	Tue, Nov 24, 2015	6.25	6.31	6.20	6.27
2140	NYSE	BGY	Mon, Nov 23, 2015	6.29	6.30	6.25	6.27
2139	NYSE	BGY	Fri, Nov 20, 2015	6.30	6.32	6.28	6.29
2138	NYSE	BGY	Thu, Nov 19, 2015	6.30	6.31	6.26	6.27
2137	NYSE	BGY	Wed, Nov 18, 2015	6.24	6.31	6.24	6.31
2136	NYSE	BGY	Tue, Nov 17, 2015	6.23	6.26	6.21	6.24
2135	NYSE	BGY	Mon, Nov 16, 2015	6.11	6.23	6.11	6.23
2134	NYSE	BGY	Fri, Nov 13, 2015	6.21	6.23	6.12	6.12
2133	NYSE	BGY	Thu, Nov 12, 2015	6.29	6.29	6.22	6.22
2132	NYSE	BGY	Wed, Nov 11, 2015	6.33	6.38	6.31	6.36
2131	NYSE	BGY	Tue, Nov 10, 2015	6.33	6.35	6.14	6.33
2130	NYSE	BGY	Mon, Nov 9, 2015	6.41	6.41	6.31	6.32
2129	NYSE	BGY	Fri, Nov 6, 2015	6.43	6.45	6.39	6.42
2128	NYSE	BGY	Thu, Nov 5, 2015	6.50	6.50	6.45	6.45
2127	NYSE	BGY	Wed, Nov 4, 2015	6.44	6.50	6.43	6.50
2126	NYSE	BGY	Tue, Nov 3, 2015	6.45	6.46	6.42	6.44
2125	NYSE	BGY	Mon, Nov 2, 2015	6.44	6.48	6.43	6.46
2124	NYSE	BGY	Fri, Oct 30, 2015	6.45	6.46	6.41	6.45
2123	NYSE	BGY	Thu, Oct 29, 2015	6.41	6.42	6.39	6.41
2122	NYSE	BGY	Wed, Oct 28, 2015	6.45	6.49	6.25	6.45
2121	NYSE	BGY	Tue, Oct 27, 2015	6.47	6.47	6.40	6.43
2120	NYSE	BGY	Mon, Oct 26, 2015	6.55	6.55	6.45	6.47
2119	NYSE	BGY	Fri, Oct 23, 2015	6.53	6.56	6.49	6.55
2118	NYSE	BGY	Thu, Oct 22, 2015	6.40	6.50	6.40	6.50
2117	NYSE	BGY	Wed, Oct 21, 2015	6.44	6.45	6.38	6.38
2116	NYSE	BGY	Tue, Oct 20, 2015	6.36	6.42	6.36	6.41
2115	NYSE	BGY	Mon, Oct 19, 2015	6.39	6.41	6.35	6.37
2114	NYSE	BGY	Fri, Oct 16, 2015	6.37	6.40	6.33	6.40
2113	NYSE	BGY	Thu, Oct 15, 2015	6.28	6.37	6.28	6.37
2112	NYSE	BGY	Wed, Oct 14, 2015	6.29	6.32	6.24	6.25
2111	NYSE	BGY	Tue, Oct 13, 2015	6.33	6.33	6.27	6.27
2110	NYSE	BGY	Mon, Oct 12, 2015	6.38	6.39	6.36	6.39
2109	NYSE	BGY	Fri, Oct 9, 2015	6.37	6.41	6.36	6.39
2108	NYSE	BGY	Thu, Oct 8, 2015	6.28	6.40	6.28	6.37
2107	NYSE	BGY	Wed, Oct 7, 2015	6.32	6.39	6.31	6.34
2106	NYSE	BGY	Tue, Oct 6, 2015	6.26	6.29	6.22	6.28
2105	NYSE	BGY	Mon, Oct 5, 2015	6.17	6.26	6.17	6.26
2104	NYSE	BGY	Fri, Oct 2, 2015	6.02	6.13	6.01	6.11
2103	NYSE	BGY	Thu, Oct 1, 2015	6.07	6.11	6.05	6.10
2102	NYSE	BGY	Wed, Sep 30, 2015	6.04	6.07	6.02	6.07
2101	NYSE	BGY	Tue, Sep 29, 2015	6.00	6.02	5.95	5.96
2100	NYSE	BGY	Mon, Sep 28, 2015	6.12	6.13	6.00	6.01
2099	NYSE	BGY	Fri, Sep 25, 2015	6.21	6.23	6.13	6.15
2098	NYSE	BGY	Thu, Sep 24, 2015	6.15	6.17	6.12	6.16
2097	NYSE	BGY	Wed, Sep 23, 2015	6.21	6.26	6.17	6.20
2096	NYSE	BGY	Tue, Sep 22, 2015	6.25	6.25	6.19	6.22
2095	NYSE	BGY	Mon, Sep 21, 2015	6.29	6.35	6.29	6.35
2094	NYSE	BGY	Fri, Sep 18, 2015	6.25	6.32	6.25	6.29
2093	NYSE	BGY	Thu, Sep 17, 2015	6.31	6.41	6.31	6.35
2092	NYSE	BGY	Wed, Sep 16, 2015	6.26	6.34	6.26	6.34
2091	NYSE	BGY	Tue, Sep 15, 2015	6.24	6.30	6.24	6.26
2090	NYSE	BGY	Mon, Sep 14, 2015	6.27	6.27	6.24	6.24
2089	NYSE	BGY	Fri, Sep 11, 2015	6.31	6.32	6.26	6.27
2088	NYSE	BGY	Thu, Sep 10, 2015	6.35	6.40	6.35	6.40
2087	NYSE	BGY	Wed, Sep 9, 2015	6.42	6.43	6.34	6.34
2086	NYSE	BGY	Tue, Sep 8, 2015	6.41	6.41	6.33	6.37
2085	NYSE	BGY	Fri, Sep 4, 2015	6.22	6.29	6.22	6.29
2084	NYSE	BGY	Thu, Sep 3, 2015	6.38	6.40	6.32	6.34
2083	NYSE	BGY	Wed, Sep 2, 2015	6.32	6.37	6.29	6.34
2082	NYSE	BGY	Tue, Sep 1, 2015	6.21	6.30	6.18	6.29
2081	NYSE	BGY	Mon, Aug 31, 2015	6.38	6.39	6.32	6.32
2080	NYSE	BGY	Fri, Aug 28, 2015	6.37	6.41	6.35	6.37
2079	NYSE	BGY	Thu, Aug 27, 2015	6.38	6.43	6.36	6.41
2078	NYSE	BGY	Wed, Aug 26, 2015	6.33	6.37	6.25	6.35
2077	NYSE	BGY	Tue, Aug 25, 2015	6.35	6.38	6.20	6.20
2076	NYSE	BGY	Mon, Aug 24, 2015	6.08	6.33	5.79	6.15
2075	NYSE	BGY	Fri, Aug 21, 2015	6.64	6.66	6.44	6.46
2074	NYSE	BGY	Thu, Aug 20, 2015	6.78	6.79	6.68	6.68
2073	NYSE	BGY	Wed, Aug 19, 2015	6.86	6.86	6.63	6.82
2072	NYSE	BGY	Tue, Aug 18, 2015	6.91	6.92	6.88	6.88
2071	NYSE	BGY	Mon, Aug 17, 2015	6.91	6.96	6.88	6.93
2070	NYSE	BGY	Fri, Aug 14, 2015	6.96	6.96	6.93	6.96
2069	NYSE	BGY	Thu, Aug 13, 2015	6.98	6.98	6.92	6.96
2068	NYSE	BGY	Wed, Aug 12, 2015	6.94	7.00	6.89	6.98
2067	NYSE	BGY	Tue, Aug 11, 2015	6.96	7.03	6.95	7.03
2066	NYSE	BGY	Mon, Aug 10, 2015	7.00	7.03	7.00	7.02
2065	NYSE	BGY	Fri, Aug 7, 2015	7.02	7.02	6.96	6.97
2064	NYSE	BGY	Thu, Aug 6, 2015	7.07	7.11	6.98	6.99
2063	NYSE	BGY	Wed, Aug 5, 2015	7.09	7.14	7.07	7.07
2062	NYSE	BGY	Tue, Aug 4, 2015	7.10	7.14	7.08	7.08
2061	NYSE	BGY	Mon, Aug 3, 2015	7.19	7.21	7.09	7.10
2060	NYSE	BGY	Fri, Jul 31, 2015	7.22	7.46	7.17	7.20
2059	NYSE	BGY	Thu, Jul 30, 2015	7.13	7.19	7.11	7.17
2058	NYSE	BGY	Wed, Jul 29, 2015	7.11	7.21	7.11	7.19
2057	NYSE	BGY	Tue, Jul 28, 2015	7.11	7.15	7.05	7.14
2056	NYSE	BGY	Mon, Jul 27, 2015	7.10	7.13	7.04	7.04
2055	NYSE	BGY	Fri, Jul 24, 2015	7.26	7.26	7.16	7.19
2054	NYSE	BGY	Thu, Jul 23, 2015	7.30	7.33	7.25	7.26
2053	NYSE	BGY	Wed, Jul 22, 2015	7.34	7.36	7.30	7.31
2052	NYSE	BGY	Tue, Jul 21, 2015	7.34	7.38	7.33	7.37
2051	NYSE	BGY	Mon, Jul 20, 2015	7.36	7.38	7.32	7.37
2050	NYSE	BGY	Fri, Jul 17, 2015	7.34	7.38	7.32	7.37
2049	NYSE	BGY	Thu, Jul 16, 2015	7.33	7.40	7.32	7.37
2048	NYSE	BGY	Wed, Jul 15, 2015	7.32	7.33	7.28	7.32
2047	NYSE	BGY	Tue, Jul 14, 2015	7.26	7.35	7.24	7.33
2046	NYSE	BGY	Mon, Jul 13, 2015	7.25	7.30	7.23	7.29
2045	NYSE	BGY	Fri, Jul 10, 2015	7.24	7.30	7.23	7.30
2044	NYSE	BGY	Thu, Jul 9, 2015	7.19	7.23	7.12	7.18
2043	NYSE	BGY	Wed, Jul 8, 2015	7.16	7.16	7.08	7.12
2042	NYSE	BGY	Tue, Jul 7, 2015	7.23	7.26	7.14	7.26
2041	NYSE	BGY	Mon, Jul 6, 2015	7.19	7.24	7.18	7.23
2040	NYSE	BGY	Thu, Jul 2, 2015	7.33	7.34	7.26	7.28
2039	NYSE	BGY	Wed, Jul 1, 2015	7.40	7.40	7.33	7.33
2038	NYSE	BGY	Tue, Jun 30, 2015	7.41	7.41	7.29	7.29
2037	NYSE	BGY	Mon, Jun 29, 2015	7.39	7.40	7.35	7.35
2036	NYSE	BGY	Fri, Jun 26, 2015	7.49	7.51	7.46	7.47
2035	NYSE	BGY	Thu, Jun 25, 2015	7.51	7.55	7.49	7.50
2034	NYSE	BGY	Wed, Jun 24, 2015	7.56	7.56	7.50	7.52
2033	NYSE	BGY	Tue, Jun 23, 2015	7.53	7.57	7.51	7.57
2032	NYSE	BGY	Mon, Jun 22, 2015	7.49	7.55	7.49	7.52
2031	NYSE	BGY	Fri, Jun 19, 2015	7.41	7.45	7.40	7.42
2030	NYSE	BGY	Thu, Jun 18, 2015	7.38	7.49	7.38	7.43
2029	NYSE	BGY	Wed, Jun 17, 2015	7.42	7.42	7.35	7.39
2028	NYSE	BGY	Tue, Jun 16, 2015	7.42	7.43	7.40	7.42
2027	NYSE	BGY	Mon, Jun 15, 2015	7.44	7.45	7.40	7.45
2026	NYSE	BGY	Fri, Jun 12, 2015	7.52	7.55	7.46	7.50
2025	NYSE	BGY	Thu, Jun 11, 2015	7.53	7.57	7.52	7.57
2024	NYSE	BGY	Wed, Jun 10, 2015	7.54	7.58	7.53	7.57
2023	NYSE	BGY	Tue, Jun 9, 2015	7.50	7.52	7.43	7.51
2022	NYSE	BGY	Mon, Jun 8, 2015	7.54	7.57	7.49	7.53
2021	NYSE	BGY	Fri, Jun 5, 2015	7.49	7.54	7.47	7.54
2020	NYSE	BGY	Thu, Jun 4, 2015	7.56	7.59	7.48	7.52
2019	NYSE	BGY	Wed, Jun 3, 2015	7.55	7.60	7.55	7.57
2018	NYSE	BGY	Tue, Jun 2, 2015	7.49	7.56	7.48	7.55
2017	NYSE	BGY	Mon, Jun 1, 2015	7.47	7.52	7.47	7.50
2016	NYSE	BGY	Fri, May 29, 2015	7.54	7.54	7.47	7.47
2015	NYSE	BGY	Thu, May 28, 2015	7.52	7.54	7.49	7.52
2014	NYSE	BGY	Wed, May 27, 2015	7.46	7.54	7.46	7.54
2013	NYSE	BGY	Tue, May 26, 2015	7.47	7.50	7.43	7.47
2012	NYSE	BGY	Fri, May 22, 2015	7.54	7.55	7.50	7.51
2011	NYSE	BGY	Thu, May 21, 2015	7.48	7.54	7.48	7.54
2010	NYSE	BGY	Wed, May 20, 2015	7.43	7.48	7.40	7.48
2009	NYSE	BGY	Tue, May 19, 2015	7.45	7.48	7.44	7.48
2008	NYSE	BGY	Mon, May 18, 2015	7.39	7.47	7.35	7.47
2007	NYSE	BGY	Fri, May 15, 2015	7.39	7.45	7.38	7.42
2006	NYSE	BGY	Thu, May 14, 2015	7.39	7.46	7.39	7.39
2005	NYSE	BGY	Wed, May 13, 2015	7.36	7.40	7.35	7.38
2004	NYSE	BGY	Tue, May 12, 2015	7.41	7.45	7.36	7.39
2003	NYSE	BGY	Mon, May 11, 2015	7.46	7.48	7.37	7.38
2002	NYSE	BGY	Fri, May 8, 2015	7.38	7.46	7.36	7.46
2001	NYSE	BGY	Thu, May 7, 2015	7.34	7.38	7.32	7.34
2000	NYSE	BGY	Wed, May 6, 2015	7.45	7.45	7.35	7.36
1999	NYSE	BGY	Tue, May 5, 2015	7.45	7.45	7.39	7.42
1998	NYSE	BGY	Mon, May 4, 2015	7.44	7.47	7.43	7.45
1997	NYSE	BGY	Fri, May 1, 2015	7.37	7.45	7.37	7.45
1996	NYSE	BGY	Thu, Apr 30, 2015	7.37	7.38	7.33	7.38
1995	NYSE	BGY	Wed, Apr 29, 2015	7.33	7.40	7.33	7.38
1994	NYSE	BGY	Tue, Apr 28, 2015	7.36	7.40	7.32	7.40
1993	NYSE	BGY	Mon, Apr 27, 2015	7.41	7.41	7.36	7.36
1992	NYSE	BGY	Fri, Apr 24, 2015	7.38	7.38	7.33	7.37
1991	NYSE	BGY	Thu, Apr 23, 2015	7.25	7.36	7.24	7.36
1990	NYSE	BGY	Wed, Apr 22, 2015	7.22	7.30	7.21	7.30
1989	NYSE	BGY	Tue, Apr 21, 2015	7.19	7.23	7.19	7.22
1988	NYSE	BGY	Mon, Apr 20, 2015	7.19	7.24	7.19	7.19
1987	NYSE	BGY	Fri, Apr 17, 2015	7.21	7.21	7.14	7.18
1986	NYSE	BGY	Thu, Apr 16, 2015	7.20	7.25	7.20	7.24
1985	NYSE	BGY	Wed, Apr 15, 2015	7.20	7.24	7.20	7.22
1984	NYSE	BGY	Tue, Apr 14, 2015	7.15	7.21	7.15	7.19
1983	NYSE	BGY	Mon, Apr 13, 2015	7.18	7.19	7.14	7.15
1982	NYSE	BGY	Fri, Apr 10, 2015	7.31	7.32	7.25	7.25
1981	NYSE	BGY	Thu, Apr 9, 2015	7.28	7.32	7.27	7.32
1980	NYSE	BGY	Wed, Apr 8, 2015	7.24	7.28	7.24	7.28
1979	NYSE	BGY	Tue, Apr 7, 2015	7.18	7.25	7.18	7.24
1978	NYSE	BGY	Mon, Apr 6, 2015	7.08	7.21	7.08	7.17
1977	NYSE	BGY	Thu, Apr 2, 2015	7.07	7.15	7.07	7.12
1976	NYSE	BGY	Wed, Apr 1, 2015	7.09	7.12	7.06	7.11
1975	NYSE	BGY	Tue, Mar 31, 2015	7.14	7.14	7.08	7.09
1974	NYSE	BGY	Mon, Mar 30, 2015	7.11	7.18	7.11	7.16
1973	NYSE	BGY	Fri, Mar 27, 2015	7.13	7.14	7.08	7.09
1972	NYSE	BGY	Thu, Mar 26, 2015	7.10	7.14	7.04	7.12
1971	NYSE	BGY	Wed, Mar 25, 2015	7.13	7.14	7.11	7.11
1970	NYSE	BGY	Tue, Mar 24, 2015	7.19	7.20	7.12	7.13
1969	NYSE	BGY	Mon, Mar 23, 2015	7.15	7.20	7.14	7.19
1968	NYSE	BGY	Fri, Mar 20, 2015	7.11	7.20	7.11	7.18
1967	NYSE	BGY	Thu, Mar 19, 2015	7.08	7.10	7.06	7.07
1966	NYSE	BGY	Wed, Mar 18, 2015	6.99	7.14	6.98	7.10
1965	NYSE	BGY	Tue, Mar 17, 2015	7.03	7.04	6.94	7.01
1964	NYSE	BGY	Mon, Mar 16, 2015	7.05	7.11	7.03	7.06
1963	NYSE	BGY	Fri, Mar 13, 2015	7.03	7.05	7.00	7.04
1962	NYSE	BGY	Thu, Mar 12, 2015	7.01	7.08	7.01	7.05
1961	NYSE	BGY	Wed, Mar 11, 2015	7.02	7.04	7.00	7.01
1960	NYSE	BGY	Tue, Mar 10, 2015	7.14	7.14	7.06	7.03
1959	NYSE	BGY	Mon, Mar 9, 2015	7.21	7.23	7.18	7.20
1958	NYSE	BGY	Fri, Mar 6, 2015	7.25	7.26	7.19	7.24
1957	NYSE	BGY	Thu, Mar 5, 2015	7.25	7.29	7.23	7.29
1956	NYSE	BGY	Wed, Mar 4, 2015	7.26	7.26	7.21	7.23
1955	NYSE	BGY	Tue, Mar 3, 2015	7.29	7.29	7.22	7.28
1954	NYSE	BGY	Mon, Mar 2, 2015	7.28	7.30	7.23	7.30
1953	NYSE	BGY	Fri, Feb 27, 2015	7.27	7.31	7.25	7.30
1952	NYSE	BGY	Thu, Feb 26, 2015	7.27	7.27	7.21	7.24
1951	NYSE	BGY	Wed, Feb 25, 2015	7.27	7.28	7.22	7.26
1950	NYSE	BGY	Tue, Feb 24, 2015	7.18	7.26	7.14	7.26
1949	NYSE	BGY	Mon, Feb 23, 2015	7.09	7.18	7.07	7.16
1948	NYSE	BGY	Fri, Feb 20, 2015	7.02	7.10	7.01	7.10
1947	NYSE	BGY	Thu, Feb 19, 2015	7.03	7.08	7.01	7.05
1946	NYSE	BGY	Wed, Feb 18, 2015	7.02	7.08	7.02	7.04
1945	NYSE	BGY	Tue, Feb 17, 2015	7.09	7.09	6.93	7.03
1944	NYSE	BGY	Fri, Feb 13, 2015	7.02	7.09	7.01	7.09
1943	NYSE	BGY	Thu, Feb 12, 2015	6.95	7.02	6.94	7.01
1942	NYSE	BGY	Wed, Feb 11, 2015	6.94	6.96	6.88	6.95
1941	NYSE	BGY	Tue, Feb 10, 2015	6.93	7.00	6.92	6.99
1940	NYSE	BGY	Mon, Feb 9, 2015	6.99	6.99	6.91	6.93
1939	NYSE	BGY	Fri, Feb 6, 2015	7.05	7.05	6.97	7.01
1938	NYSE	BGY	Thu, Feb 5, 2015	6.98	7.07	6.98	7.06
1937	NYSE	BGY	Wed, Feb 4, 2015	6.95	7.01	6.95	6.99
1936	NYSE	BGY	Tue, Feb 3, 2015	6.89	6.97	6.87	6.97
1935	NYSE	BGY	Mon, Feb 2, 2015	6.83	6.87	6.81	6.85
1934	NYSE	BGY	Fri, Jan 30, 2015	6.94	6.94	6.81	6.81
1933	NYSE	BGY	Thu, Jan 29, 2015	6.81	6.96	6.77	6.96
1932	NYSE	BGY	Wed, Jan 28, 2015	6.84	6.88	6.78	6.78
1931	NYSE	BGY	Tue, Jan 27, 2015	6.81	6.83	6.76	6.82
1930	NYSE	BGY	Mon, Jan 26, 2015	6.69	6.87	6.69	6.85
1929	NYSE	BGY	Fri, Jan 23, 2015	6.84	6.87	6.81	6.86
1928	NYSE	BGY	Thu, Jan 22, 2015	6.76	6.87	6.75	6.87
1927	NYSE	BGY	Wed, Jan 21, 2015	6.70	6.78	6.69	6.75
1926	NYSE	BGY	Tue, Jan 20, 2015	6.76	6.77	6.69	6.71
1925	NYSE	BGY	Fri, Jan 16, 2015	6.61	6.75	6.61	6.75
1924	NYSE	BGY	Thu, Jan 15, 2015	6.62	6.65	6.59	6.65
1923	NYSE	BGY	Wed, Jan 14, 2015	6.56	6.62	6.53	6.57
1922	NYSE	BGY	Tue, Jan 13, 2015	6.70	6.75	6.64	6.65
1921	NYSE	BGY	Mon, Jan 12, 2015	6.70	6.74	6.67	6.74
1920	NYSE	BGY	Fri, Jan 9, 2015	6.79	6.83	6.71	6.74
1919	NYSE	BGY	Thu, Jan 8, 2015	6.76	6.83	6.76	6.80
1918	NYSE	BGY	Wed, Jan 7, 2015	6.67	6.73	6.65	6.72
1917	NYSE	BGY	Tue, Jan 6, 2015	6.64	6.70	6.56	6.62
1916	NYSE	BGY	Mon, Jan 5, 2015	6.69	6.70	6.60	6.63
1915	NYSE	BGY	Fri, Jan 2, 2015	6.76	6.82	6.71	6.72
1914	NYSE	BGY	Wed, Dec 31, 2014	6.75	6.84	6.73	6.74
1913	NYSE	BGY	Tue, Dec 30, 2014	6.84	6.84	6.76	6.79
1912	NYSE	BGY	Mon, Dec 29, 2014	6.84	6.87	6.80	6.87
1911	NYSE	BGY	Fri, Dec 26, 2014	6.87	6.88	6.82	6.86
1910	NYSE	BGY	Wed, Dec 24, 2014	6.84	6.88	6.83	6.85
1909	NYSE	BGY	Tue, Dec 23, 2014	6.97	7.00	6.84	6.84
1908	NYSE	BGY	Mon, Dec 22, 2014	6.97	7.08	6.90	6.96
1907	NYSE	BGY	Fri, Dec 19, 2014	6.94	6.98	6.91	6.95
1906	NYSE	BGY	Thu, Dec 18, 2014	6.94	6.97	6.87	6.95
1905	NYSE	BGY	Wed, Dec 17, 2014	6.80	6.93	6.80	6.89
1904	NYSE	BGY	Tue, Dec 16, 2014	6.77	6.90	6.75	6.79
1903	NYSE	BGY	Mon, Dec 15, 2014	6.97	6.99	6.79	6.79
1902	NYSE	BGY	Fri, Dec 12, 2014	7.06	7.08	6.92	6.95
1901	NYSE	BGY	Thu, Dec 11, 2014	7.03	7.12	7.03	7.10
1900	NYSE	BGY	Wed, Dec 10, 2014	7.09	7.10	7.00	7.04
1899	NYSE	BGY	Tue, Dec 9, 2014	7.18	7.19	7.10	7.10
1898	NYSE	BGY	Mon, Dec 8, 2014	7.26	7.29	7.23	7.26
1897	NYSE	BGY	Fri, Dec 5, 2014	7.29	7.29	7.24	7.29
1896	NYSE	BGY	Thu, Dec 4, 2014	7.27	7.32	7.24	7.28
1895	NYSE	BGY	Wed, Dec 3, 2014	7.27	7.35	7.26	7.28
1894	NYSE	BGY	Tue, Dec 2, 2014	7.33	7.34	7.26	7.27
1893	NYSE	BGY	Mon, Dec 1, 2014	7.40	7.40	7.31	7.34
1892	NYSE	BGY	Fri, Nov 28, 2014	7.42	7.43	7.36	7.42
1891	NYSE	BGY	Wed, Nov 26, 2014	7.41	7.44	7.41	7.44
1890	NYSE	BGY	Tue, Nov 25, 2014	7.43	7.45	7.40	7.42
1889	NYSE	BGY	Mon, Nov 24, 2014	7.42	7.47	7.40	7.40
1888	NYSE	BGY	Fri, Nov 21, 2014	7.44	7.45	7.39	7.42
1887	NYSE	BGY	Thu, Nov 20, 2014	7.28	7.37	7.26	7.34
1886	NYSE	BGY	Wed, Nov 19, 2014	7.24	7.36	7.24	7.34
1885	NYSE	BGY	Tue, Nov 18, 2014	7.34	7.35	7.24	7.26
1884	NYSE	BGY	Mon, Nov 17, 2014	7.31	7.36	7.29	7.34
1883	NYSE	BGY	Fri, Nov 14, 2014	7.26	7.35	7.23	7.35
1882	NYSE	BGY	Thu, Nov 13, 2014	7.27	7.31	7.26	7.31
1881	NYSE	BGY	Wed, Nov 12, 2014	7.25	7.30	7.22	7.28
1880	NYSE	BGY	Tue, Nov 11, 2014	7.26	7.34	7.24	7.34
1879	NYSE	BGY	Mon, Nov 10, 2014	7.30	7.30	7.20	7.24
1878	NYSE	BGY	Fri, Nov 7, 2014	7.28	7.28	7.21	7.28
1877	NYSE	BGY	Thu, Nov 6, 2014	7.28	7.35	7.24	7.28
1876	NYSE	BGY	Wed, Nov 5, 2014	7.23	7.29	7.22	7.23
1875	NYSE	BGY	Tue, Nov 4, 2014	7.21	7.22	7.15	7.22
1874	NYSE	BGY	Mon, Nov 3, 2014	7.26	7.27	7.20	7.21
1873	NYSE	BGY	Fri, Oct 31, 2014	7.27	7.28	7.21	7.26
1872	NYSE	BGY	Thu, Oct 30, 2014	7.18	7.20	7.10	7.15
1871	NYSE	BGY	Wed, Oct 29, 2014	7.20	7.24	7.14	7.18
1870	NYSE	BGY	Tue, Oct 28, 2014	7.18	7.20	7.14	7.19
1869	NYSE	BGY	Mon, Oct 27, 2014	7.17	7.17	7.10	7.17
1868	NYSE	BGY	Fri, Oct 24, 2014	7.12	7.19	7.12	7.19
1867	NYSE	BGY	Thu, Oct 23, 2014	7.13	7.17	7.12	7.17
1866	NYSE	BGY	Wed, Oct 22, 2014	7.10	7.10	7.01	7.07
1865	NYSE	BGY	Tue, Oct 21, 2014	6.91	7.10	6.91	7.10
1864	NYSE	BGY	Mon, Oct 20, 2014	6.93	6.95	6.87	6.89
1863	NYSE	BGY	Fri, Oct 17, 2014	6.88	6.98	6.86	6.95
1862	NYSE	BGY	Thu, Oct 16, 2014	6.59	6.87	6.55	6.85
1861	NYSE	BGY	Wed, Oct 15, 2014	6.63	6.65	6.51	6.63
1860	NYSE	BGY	Tue, Oct 14, 2014	6.70	6.75	6.65	6.71
1859	NYSE	BGY	Mon, Oct 13, 2014	6.93	6.97	6.64	6.65
1858	NYSE	BGY	Fri, Oct 10, 2014	7.14	7.16	6.95	6.95
1857	NYSE	BGY	Thu, Oct 9, 2014	7.41	7.41	7.27	7.31
1856	NYSE	BGY	Wed, Oct 8, 2014	7.38	7.46	7.33	7.46
1855	NYSE	BGY	Tue, Oct 7, 2014	7.36	7.41	7.33	7.38
1854	NYSE	BGY	Mon, Oct 6, 2014	7.38	7.44	7.35	7.38
1853	NYSE	BGY	Fri, Oct 3, 2014	7.37	7.40	7.34	7.35
1852	NYSE	BGY	Thu, Oct 2, 2014	7.42	7.42	7.25	7.33
1851	NYSE	BGY	Wed, Oct 1, 2014	7.53	7.54	7.42	7.46
1850	NYSE	BGY	Tue, Sep 30, 2014	7.68	7.68	7.51	7.53
1849	NYSE	BGY	Mon, Sep 29, 2014	7.57	7.67	7.53	7.67
1848	NYSE	BGY	Fri, Sep 26, 2014	7.54	7.62	7.54	7.62
1847	NYSE	BGY	Thu, Sep 25, 2014	7.64	7.64	7.53	7.55
1846	NYSE	BGY	Wed, Sep 24, 2014	7.59	7.66	7.57	7.64
1845	NYSE	BGY	Tue, Sep 23, 2014	7.67	7.68	7.63	7.63
1844	NYSE	BGY	Mon, Sep 22, 2014	7.79	7.79	7.67	7.69
1843	NYSE	BGY	Fri, Sep 19, 2014	7.76	7.81	7.75	7.79
1842	NYSE	BGY	Thu, Sep 18, 2014	7.73	7.77	7.73	7.76
1841	NYSE	BGY	Wed, Sep 17, 2014	7.72	7.73	7.68	7.71
1840	NYSE	BGY	Tue, Sep 16, 2014	7.66	7.74	7.66	7.72
1839	NYSE	BGY	Mon, Sep 15, 2014	7.70	7.72	7.67	7.69
1838	NYSE	BGY	Fri, Sep 12, 2014	7.68	7.71	7.67	7.70
1837	NYSE	BGY	Thu, Sep 11, 2014	7.71	7.71	7.67	7.68
1836	NYSE	BGY	Wed, Sep 10, 2014	7.76	7.81	7.74	7.77
1835	NYSE	BGY	Tue, Sep 9, 2014	7.83	7.84	7.76	7.78
1834	NYSE	BGY	Mon, Sep 8, 2014	7.85	7.91	7.82	7.85
1833	NYSE	BGY	Fri, Sep 5, 2014	7.95	7.96	7.85	7.88
1832	NYSE	BGY	Thu, Sep 4, 2014	7.97	7.99	7.92	7.95
1831	NYSE	BGY	Wed, Sep 3, 2014	7.97	7.98	7.92	7.94
1830	NYSE	BGY	Tue, Sep 2, 2014	8.00	8.01	7.91	7.94
1829	NYSE	BGY	Fri, Aug 29, 2014	8.04	8.05	7.96	7.99
1828	NYSE	BGY	Thu, Aug 28, 2014	8.00	8.05	7.97	8.05
1827	NYSE	BGY	Wed, Aug 27, 2014	8.00	8.04	7.97	8.04
1826	NYSE	BGY	Tue, Aug 26, 2014	7.97	8.00	7.95	7.99
1825	NYSE	BGY	Mon, Aug 25, 2014	7.95	7.97	7.93	7.96
1824	NYSE	BGY	Fri, Aug 22, 2014	7.95	7.96	7.88	7.91
1823	NYSE	BGY	Thu, Aug 21, 2014	7.90	7.96	7.86	7.96
1822	NYSE	BGY	Wed, Aug 20, 2014	7.82	7.88	7.80	7.87
1821	NYSE	BGY	Tue, Aug 19, 2014	7.75	7.84	7.74	7.82
1820	NYSE	BGY	Mon, Aug 18, 2014	7.74	7.75	7.71	7.74
1819	NYSE	BGY	Fri, Aug 15, 2014	7.72	7.74	7.66	7.68
1818	NYSE	BGY	Thu, Aug 14, 2014	7.70	7.73	7.69	7.71
1817	NYSE	BGY	Wed, Aug 13, 2014	7.66	7.70	7.64	7.70
1816	NYSE	BGY	Tue, Aug 12, 2014	7.66	7.67	7.59	7.64
1815	NYSE	BGY	Mon, Aug 11, 2014	7.59	7.67	7.59	7.65
1814	NYSE	BGY	Fri, Aug 8, 2014	7.58	7.60	7.53	7.58
1813	NYSE	BGY	Thu, Aug 7, 2014	7.65	7.65	7.57	7.59
1812	NYSE	BGY	Wed, Aug 6, 2014	7.64	7.66	7.62	7.62
1811	NYSE	BGY	Tue, Aug 5, 2014	7.77	7.80	7.65	7.68
1810	NYSE	BGY	Mon, Aug 4, 2014	7.87	7.88	7.73	7.78
1809	NYSE	BGY	Fri, Aug 1, 2014	7.91	7.95	7.83	7.85
1808	NYSE	BGY	Thu, Jul 31, 2014	8.08	8.09	7.94	7.94
1807	NYSE	BGY	Wed, Jul 30, 2014	8.13	8.14	8.08	8.11
1806	NYSE	BGY	Tue, Jul 29, 2014	8.14	8.18	8.10	8.14
1805	NYSE	BGY	Mon, Jul 28, 2014	8.14	8.17	8.08	8.15
1804	NYSE	BGY	Fri, Jul 25, 2014	8.12	8.15	8.11	8.11
1803	NYSE	BGY	Thu, Jul 24, 2014	8.14	8.15	8.11	8.13
1802	NYSE	BGY	Wed, Jul 23, 2014	8.05	8.14	8.04	8.12
1801	NYSE	BGY	Tue, Jul 22, 2014	8.04	8.08	8.03	8.04
1800	NYSE	BGY	Mon, Jul 21, 2014	8.07	8.07	8.02	8.03
1799	NYSE	BGY	Fri, Jul 18, 2014	8.08	8.09	8.04	8.07
1798	NYSE	BGY	Thu, Jul 17, 2014	8.19	8.19	8.05	8.07
1797	NYSE	BGY	Wed, Jul 16, 2014	8.20	8.22	8.16	8.17
1796	NYSE	BGY	Tue, Jul 15, 2014	8.17	8.20	8.14	8.16
1795	NYSE	BGY	Mon, Jul 14, 2014	8.22	8.22	8.18	8.18
1794	NYSE	BGY	Fri, Jul 11, 2014	8.19	8.20	8.14	8.16
1793	NYSE	BGY	Thu, Jul 10, 2014	8.20	8.23	8.13	8.19
1792	NYSE	BGY	Wed, Jul 9, 2014	8.31	8.32	8.25	8.25
1791	NYSE	BGY	Tue, Jul 8, 2014	8.33	8.34	8.20	8.31
1790	NYSE	BGY	Mon, Jul 7, 2014	8.37	8.37	8.27	8.33
1789	NYSE	BGY	Thu, Jul 3, 2014	8.34	8.39	8.32	8.35
1788	NYSE	BGY	Wed, Jul 2, 2014	8.32	8.33	8.22	8.33
1787	NYSE	BGY	Tue, Jul 1, 2014	8.25	8.36	8.23	8.34
1786	NYSE	BGY	Mon, Jun 30, 2014	8.19	8.26	8.17	8.24
1785	NYSE	BGY	Fri, Jun 27, 2014	8.16	8.18	8.13	8.16
1784	NYSE	BGY	Thu, Jun 26, 2014	8.12	8.18	8.12	8.15
1783	NYSE	BGY	Wed, Jun 25, 2014	8.21	8.22	8.15	8.15
1782	NYSE	BGY	Tue, Jun 24, 2014	8.23	8.26	8.23	8.23
1781	NYSE	BGY	Mon, Jun 23, 2014	8.25	8.26	8.23	8.26
1780	NYSE	BGY	Fri, Jun 20, 2014	8.26	8.27	8.24	8.26
1779	NYSE	BGY	Thu, Jun 19, 2014	8.25	8.26	8.22	8.25
1778	NYSE	BGY	Wed, Jun 18, 2014	8.16	8.23	8.16	8.23
1777	NYSE	BGY	Tue, Jun 17, 2014	8.19	8.19	8.16	8.18
1776	NYSE	BGY	Mon, Jun 16, 2014	8.16	8.19	8.15	8.19
1775	NYSE	BGY	Fri, Jun 13, 2014	8.20	8.22	8.16	8.16
1774	NYSE	BGY	Thu, Jun 12, 2014	8.25	8.25	8.17	8.19
1773	NYSE	BGY	Wed, Jun 11, 2014	8.35	8.40	8.33	8.36
1772	NYSE	BGY	Tue, Jun 10, 2014	8.19	8.38	8.19	8.38
1771	NYSE	BGY	Mon, Jun 9, 2014	8.17	8.19	8.15	8.17
1770	NYSE	BGY	Fri, Jun 6, 2014	8.19	8.22	8.16	8.18
1769	NYSE	BGY	Thu, Jun 5, 2014	8.18	8.20	8.14	8.19
1768	NYSE	BGY	Wed, Jun 4, 2014	8.17	8.19	8.15	8.18
1767	NYSE	BGY	Tue, Jun 3, 2014	8.19	8.20	8.15	8.18
1766	NYSE	BGY	Mon, Jun 2, 2014	8.21	8.23	8.20	8.20
1765	NYSE	BGY	Fri, May 30, 2014	8.16	8.20	8.14	8.20
1764	NYSE	BGY	Thu, May 29, 2014	8.15	8.17	8.10	8.17
1763	NYSE	BGY	Wed, May 28, 2014	8.17	8.17	8.11	8.15
1762	NYSE	BGY	Tue, May 27, 2014	8.15	8.18	8.11	8.13
1761	NYSE	BGY	Fri, May 23, 2014	8.09	8.12	8.08	8.12
1760	NYSE	BGY	Thu, May 22, 2014	8.06	8.09	8.05	8.07
1759	NYSE	BGY	Wed, May 21, 2014	8.06	8.10	8.05	8.09
1758	NYSE	BGY	Tue, May 20, 2014	8.08	8.08	8.03	8.05
1757	NYSE	BGY	Mon, May 19, 2014	8.05	8.10	8.04	8.10
1756	NYSE	BGY	Fri, May 16, 2014	8.06	8.08	8.05	8.08
1755	NYSE	BGY	Thu, May 15, 2014	8.12	8.12	8.05	8.06
1754	NYSE	BGY	Wed, May 14, 2014	8.10	8.14	8.10	8.12
1753	NYSE	BGY	Tue, May 13, 2014	8.09	8.13	8.09	8.13
1752	NYSE	BGY	Mon, May 12, 2014	8.09	8.10	8.07	8.10
1751	NYSE	BGY	Fri, May 9, 2014	8.13	8.13	8.07	8.07
1750	NYSE	BGY	Thu, May 8, 2014	8.14	8.15	8.11	8.14
1749	NYSE	BGY	Wed, May 7, 2014	8.13	8.15	8.09	8.14
1748	NYSE	BGY	Tue, May 6, 2014	8.13	8.14	8.09	8.11
1747	NYSE	BGY	Mon, May 5, 2014	8.13	8.15	8.11	8.12
1746	NYSE	BGY	Fri, May 2, 2014	8.15	8.16	8.11	8.15
1745	NYSE	BGY	Thu, May 1, 2014	8.10	8.15	8.08	8.13
1744	NYSE	BGY	Wed, Apr 30, 2014	8.04	8.08	7.96	8.08
1743	NYSE	BGY	Tue, Apr 29, 2014	8.00	8.04	8.00	8.02
1742	NYSE	BGY	Mon, Apr 28, 2014	8.00	8.02	7.95	8.00
1741	NYSE	BGY	Fri, Apr 25, 2014	8.01	8.01	7.96	7.98
1740	NYSE	BGY	Thu, Apr 24, 2014	8.04	8.06	7.98	8.02
1739	NYSE	BGY	Wed, Apr 23, 2014	8.04	8.06	8.02	8.04
1738	NYSE	BGY	Tue, Apr 22, 2014	7.97	8.07	7.97	8.06
1737	NYSE	BGY	Mon, Apr 21, 2014	7.95	7.99	7.94	7.98
1736	NYSE	BGY	Thu, Apr 17, 2014	7.95	8.00	7.92	7.99
1735	NYSE	BGY	Wed, Apr 16, 2014	7.92	7.95	7.89	7.95
1734	NYSE	BGY	Tue, Apr 15, 2014	7.91	7.92	7.84	7.90
1733	NYSE	BGY	Mon, Apr 14, 2014	7.95	7.96	7.90	7.93
1732	NYSE	BGY	Fri, Apr 11, 2014	7.97	7.97	7.90	7.93
1731	NYSE	BGY	Thu, Apr 10, 2014	8.05	8.06	7.97	8.02
1730	NYSE	BGY	Wed, Apr 9, 2014	8.10	8.12	8.04	8.05
1729	NYSE	BGY	Tue, Apr 8, 2014	8.09	8.10	8.06	8.09
1728	NYSE	BGY	Mon, Apr 7, 2014	8.13	8.16	8.07	8.11
1727	NYSE	BGY	Fri, Apr 4, 2014	8.20	8.24	8.15	8.16
1726	NYSE	BGY	Thu, Apr 3, 2014	8.17	8.17	8.14	8.14
1725	NYSE	BGY	Wed, Apr 2, 2014	8.16	8.16	8.09	8.14
1724	NYSE	BGY	Tue, Apr 1, 2014	8.07	8.18	8.06	8.18
1723	NYSE	BGY	Mon, Mar 31, 2014	8.10	8.10	8.02	8.06
1722	NYSE	BGY	Fri, Mar 28, 2014	7.96	8.02	7.96	8.02
1721	NYSE	BGY	Thu, Mar 27, 2014	7.97	7.99	7.90	7.94
1720	NYSE	BGY	Wed, Mar 26, 2014	8.03	8.05	7.98	8.00
1719	NYSE	BGY	Tue, Mar 25, 2014	7.95	8.01	7.94	8.01
1718	NYSE	BGY	Mon, Mar 24, 2014	8.00	8.04	7.91	7.91
1717	NYSE	BGY	Fri, Mar 21, 2014	8.07	8.11	7.99	7.99
1716	NYSE	BGY	Thu, Mar 20, 2014	8.10	8.10	8.04	8.07
1715	NYSE	BGY	Wed, Mar 19, 2014	8.20	8.20	8.10	8.14
1714	NYSE	BGY	Tue, Mar 18, 2014	8.15	8.20	8.13	8.18
1713	NYSE	BGY	Mon, Mar 17, 2014	8.10	8.16	8.10	8.12
1712	NYSE	BGY	Fri, Mar 14, 2014	8.03	8.11	8.00	8.08
1711	NYSE	BGY	Thu, Mar 13, 2014	8.17	8.18	8.02	8.05
1710	NYSE	BGY	Wed, Mar 12, 2014	8.10	8.15	8.07	8.15
1709	NYSE	BGY	Tue, Mar 11, 2014	8.32	8.33	8.28	8.28
1708	NYSE	BGY	Mon, Mar 10, 2014	8.33	8.35	8.29	8.33
1707	NYSE	BGY	Fri, Mar 7, 2014	8.36	8.37	8.31	8.35
1706	NYSE	BGY	Thu, Mar 6, 2014	8.27	8.37	8.27	8.36
1705	NYSE	BGY	Wed, Mar 5, 2014	8.34	8.34	8.25	8.25
1704	NYSE	BGY	Tue, Mar 4, 2014	8.34	8.36	8.32	8.35
1703	NYSE	BGY	Mon, Mar 3, 2014	8.27	8.28	8.22	8.26
1702	NYSE	BGY	Fri, Feb 28, 2014	8.28	8.40	8.28	8.37
1701	NYSE	BGY	Thu, Feb 27, 2014	8.25	8.31	8.21	8.30
1700	NYSE	BGY	Wed, Feb 26, 2014	8.29	8.29	8.22	8.28
1699	NYSE	BGY	Tue, Feb 25, 2014	8.26	8.27	8.24	8.27
1698	NYSE	BGY	Mon, Feb 24, 2014	8.22	8.30	8.22	8.26
1697	NYSE	BGY	Fri, Feb 21, 2014	8.20	8.24	8.16	8.23
1696	NYSE	BGY	Thu, Feb 20, 2014	8.16	8.17	8.08	8.17
1695	NYSE	BGY	Wed, Feb 19, 2014	8.18	8.20	8.14	8.15
1694	NYSE	BGY	Tue, Feb 18, 2014	8.19	8.22	8.17	8.21
1693	NYSE	BGY	Fri, Feb 14, 2014	8.09	8.18	8.06	8.18
1692	NYSE	BGY	Thu, Feb 13, 2014	8.04	8.11	8.02	8.10
1691	NYSE	BGY	Wed, Feb 12, 2014	8.11	8.12	8.06	8.08
1690	NYSE	BGY	Tue, Feb 11, 2014	8.02	8.10	8.01	8.10
1689	NYSE	BGY	Mon, Feb 10, 2014	7.95	8.02	7.95	8.00
1688	NYSE	BGY	Fri, Feb 7, 2014	7.94	7.97	7.91	7.97
1687	NYSE	BGY	Thu, Feb 6, 2014	7.84	7.92	7.84	7.90
1686	NYSE	BGY	Wed, Feb 5, 2014	7.78	7.84	7.76	7.84
1685	NYSE	BGY	Tue, Feb 4, 2014	7.76	7.83	7.75	7.82
1684	NYSE	BGY	Mon, Feb 3, 2014	7.89	7.92	7.72	7.74
1683	NYSE	BGY	Fri, Jan 31, 2014	7.86	7.93	7.82	7.87
1682	NYSE	BGY	Thu, Jan 30, 2014	8.00	8.01	7.97	7.98
1681	NYSE	BGY	Wed, Jan 29, 2014	7.96	8.00	7.94	7.99
1680	NYSE	BGY	Tue, Jan 28, 2014	8.01	8.05	8.01	8.05
1679	NYSE	BGY	Mon, Jan 27, 2014	8.11	8.12	7.96	8.00
1678	NYSE	BGY	Fri, Jan 24, 2014	8.22	8.23	8.08	8.13
1677	NYSE	BGY	Wed, Jan 22, 2014	8.31	8.36	8.27	8.34
1676	NYSE	BGY	Tue, Jan 21, 2014	8.31	8.36	8.28	8.34
1675	NYSE	BGY	Fri, Jan 17, 2014	8.26	8.31	8.25	8.31
1674	NYSE	BGY	Thu, Jan 16, 2014	8.27	8.30	8.26	8.30
1673	NYSE	BGY	Wed, Jan 15, 2014	8.26	8.29	8.24	8.29
1672	NYSE	BGY	Tue, Jan 14, 2014	8.16	8.25	8.16	8.25
1671	NYSE	BGY	Mon, Jan 13, 2014	8.19	8.22	8.15	8.17
1670	NYSE	BGY	Fri, Jan 10, 2014	8.17	8.20	8.15	8.20
1669	NYSE	BGY	Thu, Jan 9, 2014	8.14	8.18	8.06	8.17
1668	NYSE	BGY	Wed, Jan 8, 2014	8.14	8.17	8.13	8.13
1667	NYSE	BGY	Tue, Jan 7, 2014	8.06	8.16	8.06	8.14
1666	NYSE	BGY	Mon, Jan 6, 2014	8.02	8.03	7.97	8.00
1665	NYSE	BGY	Fri, Jan 3, 2014	8.06	8.07	7.98	7.98
1664	NYSE	BGY	Thu, Jan 2, 2014	8.22	8.22	8.03	8.07
1663	NYSE	BGY	Tue, Dec 31, 2013	8.09	8.14	8.06	8.13
1662	NYSE	BGY	Mon, Dec 30, 2013	8.07	8.10	8.03	8.08
1661	NYSE	BGY	Fri, Dec 27, 2013	8.10	8.11	8.04	8.09
1660	NYSE	BGY	Thu, Dec 26, 2013	8.08	8.13	8.08	8.10
1659	NYSE	BGY	Tue, Dec 24, 2013	8.01	8.10	8.01	8.08
1658	NYSE	BGY	Mon, Dec 23, 2013	7.90	8.00	7.90	8.00
1657	NYSE	BGY	Fri, Dec 20, 2013	7.81	7.89	7.81	7.88
1656	NYSE	BGY	Thu, Dec 19, 2013	7.80	7.82	7.77	7.81
1655	NYSE	BGY	Wed, Dec 18, 2013	7.76	7.82	7.75	7.80
1654	NYSE	BGY	Tue, Dec 17, 2013	7.86	7.90	7.85	7.90
1653	NYSE	BGY	Mon, Dec 16, 2013	7.87	7.91	7.84	7.85
1652	NYSE	BGY	Fri, Dec 13, 2013	7.90	7.91	7.81	7.87
1651	NYSE	BGY	Thu, Dec 12, 2013	7.91	7.91	7.87	7.87
1650	NYSE	BGY	Wed, Dec 11, 2013	7.95	7.96	7.91	7.91
1649	NYSE	BGY	Tue, Dec 10, 2013	7.91	7.98	7.91	7.98
1648	NYSE	BGY	Mon, Dec 9, 2013	7.97	7.97	7.92	7.94
1647	NYSE	BGY	Fri, Dec 6, 2013	7.93	7.98	7.93	7.98
1646	NYSE	BGY	Thu, Dec 5, 2013	7.91	7.91	7.88	7.89
1645	NYSE	BGY	Wed, Dec 4, 2013	7.94	7.94	7.87	7.92
1644	NYSE	BGY	Tue, Dec 3, 2013	8.01	8.02	7.95	7.97
1643	NYSE	BGY	Mon, Dec 2, 2013	8.01	8.02	8.01	8.01
1642	NYSE	BGY	Fri, Nov 29, 2013	7.97	8.04	7.97	8.03
1641	NYSE	BGY	Wed, Nov 27, 2013	7.94	7.99	7.94	7.98
1640	NYSE	BGY	Tue, Nov 26, 2013	7.93	7.94	7.91	7.93
1639	NYSE	BGY	Mon, Nov 25, 2013	7.95	7.96	7.93	7.95
1638	NYSE	BGY	Fri, Nov 22, 2013	7.96	7.97	7.93	7.95
1637	NYSE	BGY	Thu, Nov 21, 2013	7.92	7.99	7.92	7.96
1636	NYSE	BGY	Wed, Nov 20, 2013	7.98	7.98	7.88	7.89
1635	NYSE	BGY	Tue, Nov 19, 2013	7.92	7.97	7.92	7.96
1634	NYSE	BGY	Mon, Nov 18, 2013	8.04	8.08	7.93	7.95
1633	NYSE	BGY	Fri, Nov 15, 2013	7.96	8.07	7.96	8.03
1632	NYSE	BGY	Thu, Nov 14, 2013	7.95	7.98	7.92	7.96
1631	NYSE	BGY	Wed, Nov 13, 2013	7.93	7.94	7.91	7.94
1630	NYSE	BGY	Tue, Nov 12, 2013	7.88	7.96	7.87	7.95
1629	NYSE	BGY	Mon, Nov 11, 2013	7.95	7.97	7.91	7.91
1628	NYSE	BGY	Fri, Nov 8, 2013	7.98	7.98	7.93	7.93
1627	NYSE	BGY	Thu, Nov 7, 2013	8.01	8.02	7.95	7.98
1626	NYSE	BGY	Wed, Nov 6, 2013	8.00	8.05	7.99	8.00
1625	NYSE	BGY	Tue, Nov 5, 2013	8.01	8.01	7.76	7.97
1624	NYSE	BGY	Mon, Nov 4, 2013	8.12	8.13	8.03	8.03
1623	NYSE	BGY	Fri, Nov 1, 2013	8.13	8.14	8.10	8.11
1622	NYSE	BGY	Thu, Oct 31, 2013	8.07	8.14	8.04	8.14
1621	NYSE	BGY	Wed, Oct 30, 2013	8.10	8.12	8.05	8.07
1620	NYSE	BGY	Tue, Oct 29, 2013	8.06	8.10	8.06	8.09
1619	NYSE	BGY	Mon, Oct 28, 2013	8.07	8.08	8.05	8.06
1618	NYSE	BGY	Fri, Oct 25, 2013	8.09	8.10	8.05	8.09
1617	NYSE	BGY	Thu, Oct 24, 2013	8.05	8.09	8.04	8.08
1616	NYSE	BGY	Wed, Oct 23, 2013	8.04	8.06	8.01	8.03
1615	NYSE	BGY	Tue, Oct 22, 2013	8.04	8.09	8.04	8.06
1614	NYSE	BGY	Mon, Oct 21, 2013	8.06	8.08	7.99	8.01
1613	NYSE	BGY	Fri, Oct 18, 2013	8.02	8.08	8.02	8.08
1612	NYSE	BGY	Thu, Oct 17, 2013	7.86	8.02	7.85	8.01
1611	NYSE	BGY	Wed, Oct 16, 2013	7.83	7.88	7.83	7.87
1610	NYSE	BGY	Tue, Oct 15, 2013	7.81	7.84	7.79	7.80
1609	NYSE	BGY	Mon, Oct 14, 2013	7.79	7.83	7.77	7.82
1608	NYSE	BGY	Fri, Oct 11, 2013	7.83	7.85	7.81	7.85
1607	NYSE	BGY	Thu, Oct 10, 2013	7.77	7.84	7.76	7.83
1606	NYSE	BGY	Wed, Oct 9, 2013	7.68	7.71	7.62	7.70
1605	NYSE	BGY	Tue, Oct 8, 2013	7.73	7.75	7.67	7.68
1604	NYSE	BGY	Mon, Oct 7, 2013	7.75	7.77	7.73	7.73
1603	NYSE	BGY	Fri, Oct 4, 2013	7.77	7.82	7.77	7.81
1602	NYSE	BGY	Thu, Oct 3, 2013	7.81	7.83	7.76	7.77
1601	NYSE	BGY	Wed, Oct 2, 2013	7.73	7.82	7.70	7.81
1600	NYSE	BGY	Tue, Oct 1, 2013	7.75	7.83	7.72	7.82
1599	NYSE	BGY	Mon, Sep 30, 2013	7.72	7.77	7.70	7.70
1598	NYSE	BGY	Fri, Sep 27, 2013	7.77	7.78	7.72	7.77
1597	NYSE	BGY	Thu, Sep 26, 2013	7.76	7.80	7.75	7.80
1596	NYSE	BGY	Wed, Sep 25, 2013	7.72	7.76	7.71	7.76
1595	NYSE	BGY	Tue, Sep 24, 2013	7.73	7.75	7.70	7.72
1594	NYSE	BGY	Mon, Sep 23, 2013	7.72	7.75	7.71	7.74
1593	NYSE	BGY	Fri, Sep 20, 2013	7.81	7.81	7.70	7.72
1592	NYSE	BGY	Thu, Sep 19, 2013	7.83	7.85	7.79	7.81
1591	NYSE	BGY	Wed, Sep 18, 2013	7.73	7.83	7.71	7.83
1590	NYSE	BGY	Tue, Sep 17, 2013	7.73	7.74	7.71	7.74
1589	NYSE	BGY	Mon, Sep 16, 2013	7.78	7.78	7.71	7.71
1588	NYSE	BGY	Fri, Sep 13, 2013	7.71	7.71	7.68	7.70
1587	NYSE	BGY	Thu, Sep 12, 2013	7.68	7.74	7.68	7.72
1586	NYSE	BGY	Wed, Sep 11, 2013	7.84	7.89	7.84	7.85
1585	NYSE	BGY	Tue, Sep 10, 2013	7.75	7.88	7.74	7.87
1584	NYSE	BGY	Mon, Sep 9, 2013	7.69	7.75	7.69	7.74
1583	NYSE	BGY	Fri, Sep 6, 2013	7.69	7.70	7.64	7.69
1582	NYSE	BGY	Thu, Sep 5, 2013	7.63	7.67	7.61	7.64
1581	NYSE	BGY	Wed, Sep 4, 2013	7.53	7.64	7.51	7.63
1580	NYSE	BGY	Tue, Sep 3, 2013	7.55	7.57	7.49	7.51
1579	NYSE	BGY	Fri, Aug 30, 2013	7.55	7.55	7.48	7.48
1578	NYSE	BGY	Thu, Aug 29, 2013	7.51	7.54	7.50	7.54
1577	NYSE	BGY	Wed, Aug 28, 2013	7.51	7.53	7.47	7.52
1576	NYSE	BGY	Tue, Aug 27, 2013	7.54	7.56	7.51	7.53
1575	NYSE	BGY	Mon, Aug 26, 2013	7.63	7.63	7.59	7.62
1574	NYSE	BGY	Fri, Aug 23, 2013	7.56	7.62	7.55	7.62
1573	NYSE	BGY	Thu, Aug 22, 2013	7.56	7.59	7.55	7.55
1572	NYSE	BGY	Wed, Aug 21, 2013	7.58	7.58	7.52	7.53
1571	NYSE	BGY	Tue, Aug 20, 2013	7.55	7.59	7.52	7.59
1570	NYSE	BGY	Mon, Aug 19, 2013	7.56	7.60	7.55	7.55
1569	NYSE	BGY	Fri, Aug 16, 2013	7.57	7.60	7.56	7.58
1568	NYSE	BGY	Thu, Aug 15, 2013	7.56	7.60	7.55	7.58
1567	NYSE	BGY	Wed, Aug 14, 2013	7.63	7.66	7.63	7.64
1566	NYSE	BGY	Tue, Aug 13, 2013	7.65	7.67	7.60	7.66
1565	NYSE	BGY	Mon, Aug 12, 2013	7.67	7.69	7.58	7.64
1564	NYSE	BGY	Fri, Aug 9, 2013	7.73	7.74	7.68	7.69
1563	NYSE	BGY	Thu, Aug 8, 2013	7.73	7.75	7.70	7.74
1562	NYSE	BGY	Wed, Aug 7, 2013	7.73	7.73	7.69	7.71
1561	NYSE	BGY	Tue, Aug 6, 2013	7.72	7.75	7.70	7.75
1560	NYSE	BGY	Mon, Aug 5, 2013	7.73	7.75	7.71	7.73
1559	NYSE	BGY	Fri, Aug 2, 2013	7.72	7.78	7.71	7.75
1558	NYSE	BGY	Thu, Aug 1, 2013	7.71	7.75	7.69	7.74
1557	NYSE	BGY	Wed, Jul 31, 2013	7.64	7.67	7.62	7.65
1556	NYSE	BGY	Tue, Jul 30, 2013	7.67	7.67	7.57	7.61
1555	NYSE	BGY	Mon, Jul 29, 2013	7.67	7.70	7.61	7.62
1554	NYSE	BGY	Fri, Jul 26, 2013	7.67	7.69	7.63	7.68
1553	NYSE	BGY	Thu, Jul 25, 2013	7.71	7.73	7.69	7.70
1552	NYSE	BGY	Wed, Jul 24, 2013	7.75	7.76	7.71	7.75
1551	NYSE	BGY	Tue, Jul 23, 2013	7.70	7.74	7.68	7.73
1550	NYSE	BGY	Mon, Jul 22, 2013	7.67	7.70	7.64	7.69
1549	NYSE	BGY	Fri, Jul 19, 2013	7.67	7.69	7.64	7.69
1548	NYSE	BGY	Thu, Jul 18, 2013	7.66	7.70	7.65	7.70
1547	NYSE	BGY	Wed, Jul 17, 2013	7.62	7.66	7.60	7.64
1546	NYSE	BGY	Tue, Jul 16, 2013	7.67	7.67	7.61	7.62
1545	NYSE	BGY	Mon, Jul 15, 2013	7.61	7.66	7.59	7.66
1544	NYSE	BGY	Fri, Jul 12, 2013	7.57	7.60	7.56	7.58
1543	NYSE	BGY	Thu, Jul 11, 2013	7.50	7.58	7.50	7.58
1542	NYSE	BGY	Wed, Jul 10, 2013	7.44	7.47	7.40	7.44
1541	NYSE	BGY	Tue, Jul 9, 2013	7.48	7.48	7.41	7.43
1540	NYSE	BGY	Mon, Jul 8, 2013	7.46	7.47	7.38	7.41
1539	NYSE	BGY	Fri, Jul 5, 2013	7.45	7.45	7.35	7.39
1538	NYSE	BGY	Wed, Jul 3, 2013	7.33	7.43	7.27	7.35
1537	NYSE	BGY	Tue, Jul 2, 2013	7.44	7.50	7.40	7.45
1536	NYSE	BGY	Mon, Jul 1, 2013	7.43	7.52	7.42	7.43
1535	NYSE	BGY	Fri, Jun 28, 2013	7.35	7.48	7.33	7.37
1534	NYSE	BGY	Thu, Jun 27, 2013	7.33	7.36	7.30	7.35
1533	NYSE	BGY	Wed, Jun 26, 2013	7.31	7.32	7.26	7.27
1532	NYSE	BGY	Tue, Jun 25, 2013	7.18	7.26	7.12	7.25
1531	NYSE	BGY	Mon, Jun 24, 2013	7.16	7.16	6.99	7.08
1530	NYSE	BGY	Fri, Jun 21, 2013	7.35	7.37	7.22	7.29
1529	NYSE	BGY	Thu, Jun 20, 2013	7.41	7.43	7.26	7.30
1528	NYSE	BGY	Wed, Jun 19, 2013	7.58	7.59	7.48	7.48
1527	NYSE	BGY	Tue, Jun 18, 2013	7.52	7.63	7.52	7.57
1526	NYSE	BGY	Mon, Jun 17, 2013	7.51	7.56	7.48	7.51
1525	NYSE	BGY	Fri, Jun 14, 2013	7.50	7.53	7.43	7.45
1524	NYSE	BGY	Thu, Jun 13, 2013	7.45	7.56	7.45	7.53
1523	NYSE	BGY	Wed, Jun 12, 2013	7.53	7.56	7.42	7.43
1522	NYSE	BGY	Tue, Jun 11, 2013	7.73	7.75	7.64	7.65
1521	NYSE	BGY	Mon, Jun 10, 2013	7.79	7.81	7.74	7.74
1520	NYSE	BGY	Fri, Jun 7, 2013	7.72	7.78	7.70	7.78
1519	NYSE	BGY	Thu, Jun 6, 2013	7.62	7.68	7.58	7.68
1518	NYSE	BGY	Wed, Jun 5, 2013	7.61	7.67	7.55	7.63
1517	NYSE	BGY	Tue, Jun 4, 2013	7.67	7.70	7.63	7.66
1516	NYSE	BGY	Mon, Jun 3, 2013	7.75	7.75	7.58	7.63
1515	NYSE	BGY	Fri, May 31, 2013	7.77	7.80	7.72	7.72
1514	NYSE	BGY	Thu, May 30, 2013	7.73	7.82	7.73	7.79
1513	NYSE	BGY	Wed, May 29, 2013	7.75	7.76	7.68	7.72
1512	NYSE	BGY	Tue, May 28, 2013	7.85	7.89	7.77	7.79
1511	NYSE	BGY	Fri, May 24, 2013	7.81	7.82	7.76	7.80
1510	NYSE	BGY	Thu, May 23, 2013	7.77	7.86	7.75	7.86
1509	NYSE	BGY	Wed, May 22, 2013	7.94	8.00	7.84	7.89
1508	NYSE	BGY	Tue, May 21, 2013	7.91	7.95	7.88	7.94
1507	NYSE	BGY	Mon, May 20, 2013	7.88	7.92	7.86	7.91
1506	NYSE	BGY	Fri, May 17, 2013	7.89	7.91	7.84	7.91
1505	NYSE	BGY	Thu, May 16, 2013	7.89	7.91	7.85	7.87
1504	NYSE	BGY	Wed, May 15, 2013	7.86	7.92	7.86	7.91
1503	NYSE	BGY	Tue, May 14, 2013	7.86	7.90	7.84	7.89
1502	NYSE	BGY	Mon, May 13, 2013	7.88	7.88	7.83	7.85
1501	NYSE	BGY	Fri, May 10, 2013	7.88	7.89	7.84	7.87
1500	NYSE	BGY	Thu, May 9, 2013	7.93	7.94	7.84	7.89
1499	NYSE	BGY	Wed, May 8, 2013	7.89	7.94	7.86	7.94
1498	NYSE	BGY	Tue, May 7, 2013	7.84	7.87	7.81	7.87
1497	NYSE	BGY	Mon, May 6, 2013	7.82	7.82	7.80	7.82
1496	NYSE	BGY	Fri, May 3, 2013	7.84	7.87	7.80	7.82
1495	NYSE	BGY	Thu, May 2, 2013	7.72	7.77	7.71	7.77
1494	NYSE	BGY	Wed, May 1, 2013	7.75	7.76	7.68	7.71
1493	NYSE	BGY	Tue, Apr 30, 2013	7.71	7.75	7.68	7.75
1492	NYSE	BGY	Mon, Apr 29, 2013	7.69	7.70	7.66	7.70
1491	NYSE	BGY	Fri, Apr 26, 2013	7.70	7.70	7.63	7.63
1490	NYSE	BGY	Thu, Apr 25, 2013	7.68	7.72	7.66	7.69
1489	NYSE	BGY	Wed, Apr 24, 2013	7.65	7.69	7.62	7.68
1488	NYSE	BGY	Tue, Apr 23, 2013	7.55	7.67	7.55	7.67
1487	NYSE	BGY	Mon, Apr 22, 2013	7.55	7.55	7.49	7.53
1486	NYSE	BGY	Fri, Apr 19, 2013	7.50	7.53	7.48	7.53
1485	NYSE	BGY	Thu, Apr 18, 2013	7.56	7.56	7.45	7.49
1484	NYSE	BGY	Wed, Apr 17, 2013	7.56	7.58	7.48	7.54
1483	NYSE	BGY	Tue, Apr 16, 2013	7.62	7.62	7.57	7.62
1482	NYSE	BGY	Mon, Apr 15, 2013	7.67	7.67	7.53	7.55
1481	NYSE	BGY	Fri, Apr 12, 2013	7.68	7.70	7.66	7.70
1480	NYSE	BGY	Thu, Apr 11, 2013	7.70	7.75	7.70	7.71
1479	NYSE	BGY	Wed, Apr 10, 2013	7.66	7.71	7.66	7.71
1478	NYSE	BGY	Tue, Apr 9, 2013	7.63	7.67	7.59	7.65
1477	NYSE	BGY	Mon, Apr 8, 2013	7.65	7.65	7.59	7.61
1476	NYSE	BGY	Fri, Apr 5, 2013	7.58	7.68	7.58	7.68
1475	NYSE	BGY	Thu, Apr 4, 2013	7.62	7.70	7.61	7.67
1474	NYSE	BGY	Wed, Apr 3, 2013	7.67	7.68	7.61	7.61
1473	NYSE	BGY	Tue, Apr 2, 2013	7.66	7.71	7.65	7.69
1472	NYSE	BGY	Mon, Apr 1, 2013	7.61	7.70	7.60	7.63
1471	NYSE	BGY	Thu, Mar 28, 2013	7.62	7.66	7.59	7.63
1470	NYSE	BGY	Wed, Mar 27, 2013	7.54	7.63	7.53	7.63
1469	NYSE	BGY	Tue, Mar 26, 2013	7.57	7.59	7.55	7.59
1468	NYSE	BGY	Mon, Mar 25, 2013	7.63	7.65	7.52	7.56
1467	NYSE	BGY	Fri, Mar 22, 2013	7.59	7.64	7.58	7.61
1466	NYSE	BGY	Thu, Mar 21, 2013	7.59	7.59	7.53	7.58
1465	NYSE	BGY	Wed, Mar 20, 2013	7.56	7.62	7.56	7.60
1464	NYSE	BGY	Tue, Mar 19, 2013	7.56	7.58	7.47	7.54
1463	NYSE	BGY	Mon, Mar 18, 2013	7.55	7.63	7.54	7.55
1462	NYSE	BGY	Fri, Mar 15, 2013	7.62	7.64	7.59	7.63
1461	NYSE	BGY	Thu, Mar 14, 2013	7.62	7.65	7.62	7.65
1460	NYSE	BGY	Wed, Mar 13, 2013	7.61	7.63	7.57	7.62
1459	NYSE	BGY	Tue, Mar 12, 2013	7.78	7.81	7.77	7.79
1458	NYSE	BGY	Mon, Mar 11, 2013	7.73	7.82	7.73	7.81
1457	NYSE	BGY	Fri, Mar 8, 2013	7.73	7.76	7.70	7.76
1456	NYSE	BGY	Thu, Mar 7, 2013	7.69	7.72	7.68	7.72
1455	NYSE	BGY	Wed, Mar 6, 2013	7.67	7.70	7.65	7.69
1454	NYSE	BGY	Tue, Mar 5, 2013	7.68	7.71	7.64	7.65
1453	NYSE	BGY	Mon, Mar 4, 2013	7.64	7.65	7.59	7.65
1452	NYSE	BGY	Fri, Mar 1, 2013	7.65	7.67	7.60	7.67
1451	NYSE	BGY	Thu, Feb 28, 2013	7.61	7.71	7.61	7.69
1450	NYSE	BGY	Wed, Feb 27, 2013	7.54	7.66	7.54	7.65
1449	NYSE	BGY	Tue, Feb 26, 2013	7.52	7.56	7.50	7.56
1448	NYSE	BGY	Mon, Feb 25, 2013	7.61	7.64	7.47	7.49
1447	NYSE	BGY	Fri, Feb 22, 2013	7.59	7.60	7.57	7.59
1446	NYSE	BGY	Thu, Feb 21, 2013	7.59	7.61	7.52	7.54
1445	NYSE	BGY	Wed, Feb 20, 2013	7.72	7.74	7.64	7.64
1444	NYSE	BGY	Tue, Feb 19, 2013	7.71	7.75	7.70	7.74
1443	NYSE	BGY	Fri, Feb 15, 2013	7.71	7.73	7.66	7.69
1442	NYSE	BGY	Thu, Feb 14, 2013	7.69	7.71	7.68	7.70
1441	NYSE	BGY	Wed, Feb 13, 2013	7.73	7.75	7.72	7.74
1440	NYSE	BGY	Tue, Feb 12, 2013	7.72	7.73	7.68	7.72
1439	NYSE	BGY	Mon, Feb 11, 2013	7.70	7.70	7.67	7.70
1438	NYSE	BGY	Fri, Feb 8, 2013	7.69	7.74	7.69	7.71
1437	NYSE	BGY	Thu, Feb 7, 2013	7.72	7.72	7.64	7.69
1436	NYSE	BGY	Wed, Feb 6, 2013	7.68	7.71	7.67	7.71
1435	NYSE	BGY	Tue, Feb 5, 2013	7.67	7.72	7.66	7.71
1434	NYSE	BGY	Mon, Feb 4, 2013	7.74	7.75	7.64	7.64
1433	NYSE	BGY	Fri, Feb 1, 2013	7.78	7.81	7.76	7.80
1432	NYSE	BGY	Thu, Jan 31, 2013	7.70	7.76	7.70	7.73
1431	NYSE	BGY	Wed, Jan 30, 2013	7.73	7.75	7.71	7.75
1430	NYSE	BGY	Tue, Jan 29, 2013	7.71	7.75	7.70	7.73
1429	NYSE	BGY	Mon, Jan 28, 2013	7.72	7.74	7.67	7.73
1428	NYSE	BGY	Fri, Jan 25, 2013	7.70	7.75	7.70	7.72
1427	NYSE	BGY	Thu, Jan 24, 2013	7.66	7.71	7.66	7.69
1426	NYSE	BGY	Wed, Jan 23, 2013	7.73	7.75	7.67	7.68
1425	NYSE	BGY	Tue, Jan 22, 2013	7.74	7.74	7.71	7.72
1424	NYSE	BGY	Fri, Jan 18, 2013	7.74	7.75	7.72	7.75
1423	NYSE	BGY	Thu, Jan 17, 2013	7.68	7.73	7.68	7.73
1422	NYSE	BGY	Wed, Jan 16, 2013	7.60	7.66	7.57	7.65
1421	NYSE	BGY	Tue, Jan 15, 2013	7.66	7.67	7.61	7.64
1420	NYSE	BGY	Mon, Jan 14, 2013	7.68	7.70	7.64	7.68
1419	NYSE	BGY	Fri, Jan 11, 2013	7.73	7.73	7.68	7.69
1418	NYSE	BGY	Thu, Jan 10, 2013	7.69	7.73	7.68	7.73
1417	NYSE	BGY	Wed, Jan 9, 2013	7.58	7.66	7.58	7.66
1416	NYSE	BGY	Tue, Jan 8, 2013	7.53	7.59	7.53	7.57
1415	NYSE	BGY	Mon, Jan 7, 2013	7.55	7.58	7.50	7.56
1414	NYSE	BGY	Fri, Jan 4, 2013	7.53	7.57	7.48	7.56
1413	NYSE	BGY	Thu, Jan 3, 2013	7.50	7.52	7.44	7.50
1412	NYSE	BGY	Wed, Jan 2, 2013	7.44	7.52	7.44	7.52
1411	NYSE	BGY	Mon, Dec 31, 2012	7.32	7.38	7.30	7.35
1410	NYSE	BGY	Fri, Dec 28, 2012	7.27	7.34	7.27	7.30
1409	NYSE	BGY	Thu, Dec 27, 2012	7.30	7.35	7.26	7.33
1408	NYSE	BGY	Wed, Dec 26, 2012	7.32	7.33	7.27	7.29
1407	NYSE	BGY	Mon, Dec 24, 2012	7.29	7.29	7.26	7.29
1406	NYSE	BGY	Fri, Dec 21, 2012	7.27	7.33	7.25	7.32
1405	NYSE	BGY	Thu, Dec 20, 2012	7.38	7.38	7.33	7.35
1404	NYSE	BGY	Wed, Dec 19, 2012	7.39	7.41	7.35	7.35
1403	NYSE	BGY	Tue, Dec 18, 2012	7.48	7.55	7.47	7.55
1402	NYSE	BGY	Mon, Dec 17, 2012	7.44	7.51	7.43	7.48
1401	NYSE	BGY	Fri, Dec 14, 2012	7.36	7.46	7.35	7.44
1400	NYSE	BGY	Thu, Dec 13, 2012	7.35	7.39	7.32	7.37
1399	NYSE	BGY	Wed, Dec 12, 2012	7.36	7.40	7.34	7.38
1398	NYSE	BGY	Tue, Dec 11, 2012	7.32	7.38	7.32	7.35
1397	NYSE	BGY	Mon, Dec 10, 2012	7.32	7.36	7.31	7.31
1396	NYSE	BGY	Fri, Dec 7, 2012	7.32	7.35	7.30	7.35
1395	NYSE	BGY	Thu, Dec 6, 2012	7.31	7.34	7.29	7.30
1394	NYSE	BGY	Wed, Dec 5, 2012	7.37	7.37	7.30	7.33
1393	NYSE	BGY	Tue, Dec 4, 2012	7.29	7.36	7.27	7.36
1392	NYSE	BGY	Mon, Dec 3, 2012	7.37	7.40	7.31	7.32
1391	NYSE	BGY	Fri, Nov 30, 2012	7.35	7.39	7.35	7.36
1390	NYSE	BGY	Thu, Nov 29, 2012	7.37	7.40	7.34	7.37
1389	NYSE	BGY	Wed, Nov 28, 2012	7.28	7.34	7.25	7.33
1388	NYSE	BGY	Tue, Nov 27, 2012	7.30	7.35	7.29	7.30
1387	NYSE	BGY	Mon, Nov 26, 2012	7.29	7.33	7.29	7.31
1386	NYSE	BGY	Fri, Nov 23, 2012	7.27	7.37	7.27	7.36
1385	NYSE	BGY	Wed, Nov 21, 2012	7.18	7.22	7.17	7.22
1384	NYSE	BGY	Tue, Nov 20, 2012	7.14	7.19	7.12	7.15
1383	NYSE	BGY	Mon, Nov 19, 2012	7.15	7.19	7.14	7.16
1382	NYSE	BGY	Fri, Nov 16, 2012	6.97	7.06	6.97	7.05
1381	NYSE	BGY	Thu, Nov 15, 2012	7.00	7.02	6.85	6.94
1380	NYSE	BGY	Wed, Nov 14, 2012	7.22	7.23	6.99	6.99
1379	NYSE	BGY	Tue, Nov 13, 2012	7.19	7.28	7.16	7.22
1378	NYSE	BGY	Mon, Nov 12, 2012	7.26	7.28	7.23	7.24
1377	NYSE	BGY	Fri, Nov 9, 2012	7.24	7.31	7.24	7.26
1376	NYSE	BGY	Thu, Nov 8, 2012	7.37	7.38	7.28	7.29
1375	NYSE	BGY	Wed, Nov 7, 2012	7.44	7.45	7.34	7.36
1374	NYSE	BGY	Tue, Nov 6, 2012	7.44	7.52	7.43	7.49
1373	NYSE	BGY	Mon, Nov 5, 2012	7.44	7.45	7.39	7.43
1372	NYSE	BGY	Fri, Nov 2, 2012	7.57	7.57	7.45	7.47
1371	NYSE	BGY	Thu, Nov 1, 2012	7.44	7.52	7.44	7.51
1370	NYSE	BGY	Wed, Oct 31, 2012	7.33	7.43	7.33	7.41
1369	NYSE	BGY	Fri, Oct 26, 2012	7.30	7.35	7.28	7.34
1368	NYSE	BGY	Thu, Oct 25, 2012	7.36	7.39	7.26	7.30
1367	NYSE	BGY	Wed, Oct 24, 2012	7.36	7.38	7.32	7.34
1366	NYSE	BGY	Tue, Oct 23, 2012	7.38	7.38	7.29	7.33
1365	NYSE	BGY	Mon, Oct 22, 2012	7.40	7.44	7.40	7.44
1364	NYSE	BGY	Fri, Oct 19, 2012	7.49	7.49	7.35	7.39
1363	NYSE	BGY	Thu, Oct 18, 2012	7.55	7.57	7.50	7.54
1362	NYSE	BGY	Wed, Oct 17, 2012	7.56	7.59	7.55	7.58
1361	NYSE	BGY	Tue, Oct 16, 2012	7.45	7.57	7.45	7.57
1360	NYSE	BGY	Mon, Oct 15, 2012	7.45	7.47	7.43	7.46
1359	NYSE	BGY	Fri, Oct 12, 2012	7.44	7.47	7.38	7.41
1358	NYSE	BGY	Thu, Oct 11, 2012	7.45	7.48	7.40	7.44
1357	NYSE	BGY	Wed, Oct 10, 2012	7.43	7.46	7.39	7.40
1356	NYSE	BGY	Tue, Oct 9, 2012	7.53	7.53	7.42	7.42
1355	NYSE	BGY	Mon, Oct 8, 2012	7.51	7.56	7.50	7.53
1354	NYSE	BGY	Fri, Oct 5, 2012	7.58	7.64	7.52	7.55
1353	NYSE	BGY	Thu, Oct 4, 2012	7.48	7.54	7.48	7.54
1352	NYSE	BGY	Wed, Oct 3, 2012	7.44	7.49	7.42	7.48
1351	NYSE	BGY	Tue, Oct 2, 2012	7.34	7.44	7.33	7.44
1350	NYSE	BGY	Mon, Oct 1, 2012	7.35	7.42	7.31	7.33
1349	NYSE	BGY	Fri, Sep 28, 2012	7.35	7.37	7.26	7.29
1348	NYSE	BGY	Thu, Sep 27, 2012	7.31	7.36	7.28	7.35
1347	NYSE	BGY	Wed, Sep 26, 2012	7.31	7.32	7.22	7.25
1346	NYSE	BGY	Tue, Sep 25, 2012	7.41	7.43	7.30	7.31
1345	NYSE	BGY	Mon, Sep 24, 2012	7.37	7.39	7.35	7.37
1344	NYSE	BGY	Fri, Sep 21, 2012	7.43	7.45	7.37	7.39
1343	NYSE	BGY	Thu, Sep 20, 2012	7.40	7.41	7.36	7.39
1342	NYSE	BGY	Wed, Sep 19, 2012	7.42	7.47	7.41	7.43
1341	NYSE	BGY	Tue, Sep 18, 2012	7.41	7.43	7.38	7.41
1340	NYSE	BGY	Mon, Sep 17, 2012	7.49	7.51	7.41	7.43
1339	NYSE	BGY	Fri, Sep 14, 2012	7.55	7.58	7.50	7.52
1338	NYSE	BGY	Thu, Sep 13, 2012	7.37	7.50	7.36	7.50
1337	NYSE	BGY	Wed, Sep 12, 2012	7.35	7.41	7.34	7.37
1336	NYSE	BGY	Tue, Sep 11, 2012	7.48	7.57	7.48	7.52
1335	NYSE	BGY	Mon, Sep 10, 2012	7.56	7.60	7.49	7.50
1334	NYSE	BGY	Fri, Sep 7, 2012	7.50	7.59	7.44	7.59
1333	NYSE	BGY	Thu, Sep 6, 2012	7.29	7.50	7.29	7.50
1332	NYSE	BGY	Wed, Sep 5, 2012	7.23	7.37	7.20	7.24
1331	NYSE	BGY	Tue, Sep 4, 2012	7.47	7.48	7.39	7.44
1330	NYSE	BGY	Fri, Aug 31, 2012	7.40	7.47	7.36	7.43
1329	NYSE	BGY	Thu, Aug 30, 2012	7.41	7.42	7.35	7.36
1328	NYSE	BGY	Wed, Aug 29, 2012	7.42	7.44	7.39	7.44
1327	NYSE	BGY	Tue, Aug 28, 2012	7.36	7.41	7.35	7.41
1326	NYSE	BGY	Mon, Aug 27, 2012	7.44	7.46	7.38	7.39
1325	NYSE	BGY	Fri, Aug 24, 2012	7.37	7.45	7.33	7.44
1324	NYSE	BGY	Thu, Aug 23, 2012	7.40	7.40	7.34	7.40
1323	NYSE	BGY	Wed, Aug 22, 2012	7.41	7.44	7.38	7.39
1322	NYSE	BGY	Tue, Aug 21, 2012	7.44	7.48	7.39	7.44
1321	NYSE	BGY	Mon, Aug 20, 2012	7.46	7.46	7.39	7.40
1320	NYSE	BGY	Fri, Aug 17, 2012	7.45	7.47	7.43	7.46
1319	NYSE	BGY	Thu, Aug 16, 2012	7.37	7.48	7.35	7.44
1318	NYSE	BGY	Wed, Aug 15, 2012	7.34	7.39	7.33	7.36
1317	NYSE	BGY	Tue, Aug 14, 2012	7.38	7.39	7.35	7.35
1316	NYSE	BGY	Mon, Aug 13, 2012	7.36	7.41	7.34	7.37
1315	NYSE	BGY	Fri, Aug 10, 2012	7.36	7.38	7.32	7.38
1314	NYSE	BGY	Thu, Aug 9, 2012	7.34	7.39	7.32	7.38
1313	NYSE	BGY	Wed, Aug 8, 2012	7.32	7.34	7.30	7.34
1312	NYSE	BGY	Tue, Aug 7, 2012	7.34	7.40	7.28	7.34
1311	NYSE	BGY	Mon, Aug 6, 2012	7.31	7.35	7.28	7.29
1310	NYSE	BGY	Fri, Aug 3, 2012	7.22	7.32	7.21	7.27
1309	NYSE	BGY	Thu, Aug 2, 2012	7.20	7.20	7.09	7.14
1308	NYSE	BGY	Wed, Aug 1, 2012	7.23	7.27	7.19	7.25
1307	NYSE	BGY	Tue, Jul 31, 2012	7.24	7.25	7.16	7.19
1306	NYSE	BGY	Mon, Jul 30, 2012	7.26	7.29	7.23	7.25
1305	NYSE	BGY	Fri, Jul 27, 2012	7.15	7.31	7.14	7.28
1304	NYSE	BGY	Thu, Jul 26, 2012	7.10	7.18	7.10	7.18
1303	NYSE	BGY	Wed, Jul 25, 2012	7.00	7.03	6.96	7.02
1302	NYSE	BGY	Tue, Jul 24, 2012	7.00	7.03	6.92	6.96
1301	NYSE	BGY	Mon, Jul 23, 2012	6.94	7.02	6.90	7.00
1300	NYSE	BGY	Fri, Jul 20, 2012	7.09	7.12	7.06	7.08
1299	NYSE	BGY	Thu, Jul 19, 2012	7.13	7.14	7.10	7.14
1298	NYSE	BGY	Wed, Jul 18, 2012	7.03	7.13	7.03	7.12
1297	NYSE	BGY	Tue, Jul 17, 2012	7.10	7.10	7.02	7.06
1296	NYSE	BGY	Mon, Jul 16, 2012	7.08	7.09	7.03	7.08
1295	NYSE	BGY	Fri, Jul 13, 2012	7.05	7.10	7.04	7.07
1294	NYSE	BGY	Thu, Jul 12, 2012	7.03	7.07	7.00	7.00
1293	NYSE	BGY	Wed, Jul 11, 2012	7.06	7.10	7.04	7.07
1292	NYSE	BGY	Tue, Jul 10, 2012	7.14	7.16	7.01	7.03
1291	NYSE	BGY	Mon, Jul 9, 2012	7.06	7.09	7.04	7.07
1290	NYSE	BGY	Fri, Jul 6, 2012	7.09	7.10	7.02	7.04
1289	NYSE	BGY	Thu, Jul 5, 2012	7.15	7.20	7.12	7.12
1288	NYSE	BGY	Tue, Jul 3, 2012	7.19	7.25	7.17	7.19
1287	NYSE	BGY	Mon, Jul 2, 2012	7.13	7.17	7.12	7.15
1286	NYSE	BGY	Fri, Jun 29, 2012	7.07	7.12	7.02	7.12
1285	NYSE	BGY	Thu, Jun 28, 2012	6.88	6.92	6.82	6.92
1284	NYSE	BGY	Wed, Jun 27, 2012	6.87	6.92	6.85	6.90
1283	NYSE	BGY	Tue, Jun 26, 2012	6.83	6.84	6.80	6.83
1282	NYSE	BGY	Mon, Jun 25, 2012	6.76	6.79	6.72	6.77
1281	NYSE	BGY	Fri, Jun 22, 2012	6.87	6.87	6.80	6.85
1280	NYSE	BGY	Thu, Jun 21, 2012	6.95	6.95	6.81	6.83
1279	NYSE	BGY	Wed, Jun 20, 2012	6.90	6.97	6.89	6.94
1278	NYSE	BGY	Tue, Jun 19, 2012	6.81	6.96	6.81	6.90
1277	NYSE	BGY	Mon, Jun 18, 2012	6.79	6.84	6.78	6.82
1276	NYSE	BGY	Fri, Jun 15, 2012	6.82	6.86	6.75	6.81
1275	NYSE	BGY	Thu, Jun 14, 2012	6.77	6.84	6.73	6.81
1274	NYSE	BGY	Wed, Jun 13, 2012	6.86	6.86	6.76	6.77
1273	NYSE	BGY	Tue, Jun 12, 2012	7.01	7.04	6.96	7.02
1272	NYSE	BGY	Mon, Jun 11, 2012	7.01	7.08	6.97	6.97
1271	NYSE	BGY	Fri, Jun 8, 2012	6.93	7.00	6.90	7.00
1270	NYSE	BGY	Thu, Jun 7, 2012	7.01	7.05	6.98	6.99
1269	NYSE	BGY	Wed, Jun 6, 2012	6.86	6.95	6.85	6.94
1268	NYSE	BGY	Tue, Jun 5, 2012	6.79	6.85	6.78	6.79
1267	NYSE	BGY	Mon, Jun 4, 2012	6.85	6.88	6.76	6.79
1266	NYSE	BGY	Fri, Jun 1, 2012	6.85	6.89	6.81	6.81
1265	NYSE	BGY	Thu, May 31, 2012	7.00	7.01	6.86	6.97
1264	NYSE	BGY	Wed, May 30, 2012	6.99	7.01	6.94	6.97
1263	NYSE	BGY	Tue, May 29, 2012	7.00	7.09	6.99	7.03
1262	NYSE	BGY	Fri, May 25, 2012	6.94	6.98	6.93	6.95
1261	NYSE	BGY	Thu, May 24, 2012	7.00	7.00	6.92	6.93
1260	NYSE	BGY	Wed, May 23, 2012	6.91	6.95	6.85	6.95
1259	NYSE	BGY	Tue, May 22, 2012	6.94	7.03	6.91	6.94
1258	NYSE	BGY	Mon, May 21, 2012	6.85	6.92	6.84	6.90
1257	NYSE	BGY	Fri, May 18, 2012	6.95	6.97	6.77	6.78
1256	NYSE	BGY	Thu, May 17, 2012	7.09	7.09	6.91	6.93
1255	NYSE	BGY	Wed, May 16, 2012	7.13	7.16	7.07	7.09
1254	NYSE	BGY	Tue, May 15, 2012	7.18	7.19	7.06	7.11
1253	NYSE	BGY	Mon, May 14, 2012	7.21	7.24	7.17	7.19
1252	NYSE	BGY	Fri, May 11, 2012	7.32	7.38	7.28	7.30
1251	NYSE	BGY	Thu, May 10, 2012	7.41	7.44	7.37	7.37
1250	NYSE	BGY	Wed, May 9, 2012	7.38	7.40	7.34	7.37
1249	NYSE	BGY	Tue, May 8, 2012	7.46	7.49	7.37	7.45
1248	NYSE	BGY	Mon, May 7, 2012	7.53	7.55	7.50	7.52
1247	NYSE	BGY	Fri, May 4, 2012	7.60	7.60	7.51	7.53
1246	NYSE	BGY	Thu, May 3, 2012	7.70	7.71	7.63	7.63
1245	NYSE	BGY	Wed, May 2, 2012	7.66	7.69	7.61	7.67
1244	NYSE	BGY	Tue, May 1, 2012	7.70	7.78	7.70	7.74
1243	NYSE	BGY	Mon, Apr 30, 2012	7.73	7.75	7.70	7.71
1242	NYSE	BGY	Fri, Apr 27, 2012	7.76	7.77	7.73	7.75
1241	NYSE	BGY	Thu, Apr 26, 2012	7.71	7.78	7.70	7.76
1240	NYSE	BGY	Wed, Apr 25, 2012	7.70	7.73	7.68	7.73
1239	NYSE	BGY	Tue, Apr 24, 2012	7.57	7.66	7.57	7.64
1238	NYSE	BGY	Mon, Apr 23, 2012	7.57	7.60	7.51	7.58
1237	NYSE	BGY	Fri, Apr 20, 2012	7.75	7.76	7.63	7.64
1236	NYSE	BGY	Thu, Apr 19, 2012	7.70	7.72	7.61	7.65
1235	NYSE	BGY	Wed, Apr 18, 2012	7.69	7.74	7.69	7.69
1234	NYSE	BGY	Tue, Apr 17, 2012	7.69	7.75	7.66	7.74
1233	NYSE	BGY	Mon, Apr 16, 2012	7.74	7.75	7.61	7.63
1232	NYSE	BGY	Fri, Apr 13, 2012	7.75	7.75	7.66	7.70
1231	NYSE	BGY	Thu, Apr 12, 2012	7.65	7.80	7.65	7.75
1230	NYSE	BGY	Wed, Apr 11, 2012	7.65	7.68	7.58	7.62
1229	NYSE	BGY	Tue, Apr 10, 2012	7.66	7.69	7.48	7.55
1228	NYSE	BGY	Mon, Apr 9, 2012	7.63	7.71	7.61	7.64
1227	NYSE	BGY	Thu, Apr 5, 2012	7.73	7.76	7.70	7.70
1226	NYSE	BGY	Wed, Apr 4, 2012	7.77	7.80	7.72	7.74
1225	NYSE	BGY	Tue, Apr 3, 2012	7.93	7.93	7.80	7.87
1224	NYSE	BGY	Mon, Apr 2, 2012	7.77	7.97	7.76	7.93
1223	NYSE	BGY	Fri, Mar 30, 2012	7.85	7.91	7.75	7.85
1222	NYSE	BGY	Thu, Mar 29, 2012	7.73	7.77	7.68	7.77
1221	NYSE	BGY	Wed, Mar 28, 2012	7.83	7.84	7.72	7.75
1220	NYSE	BGY	Tue, Mar 27, 2012	7.79	7.85	7.78	7.83
1219	NYSE	BGY	Mon, Mar 26, 2012	7.72	7.77	7.71	7.77
1218	NYSE	BGY	Fri, Mar 23, 2012	7.64	7.70	7.63	7.68
1217	NYSE	BGY	Thu, Mar 22, 2012	7.67	7.72	7.63	7.63
1216	NYSE	BGY	Wed, Mar 21, 2012	7.76	7.76	7.68	7.71
1215	NYSE	BGY	Tue, Mar 20, 2012	7.72	7.76	7.70	7.71
1214	NYSE	BGY	Mon, Mar 19, 2012	7.76	7.82	7.75	7.80
1213	NYSE	BGY	Fri, Mar 16, 2012	7.85	7.88	7.66	7.80
1212	NYSE	BGY	Thu, Mar 15, 2012	7.90	7.93	7.85	7.86
1211	NYSE	BGY	Wed, Mar 14, 2012	7.95	7.98	7.86	7.89
1210	NYSE	BGY	Tue, Mar 13, 2012	7.95	7.98	7.88	7.95
1209	NYSE	BGY	Mon, Mar 12, 2012	8.11	8.11	8.04	8.09
1208	NYSE	BGY	Fri, Mar 9, 2012	8.12	8.17	8.10	8.12
1207	NYSE	BGY	Thu, Mar 8, 2012	7.99	8.11	7.99	8.11
1206	NYSE	BGY	Wed, Mar 7, 2012	7.75	7.94	7.75	7.94
1205	NYSE	BGY	Tue, Mar 6, 2012	7.82	7.86	7.70	7.73
1204	NYSE	BGY	Mon, Mar 5, 2012	8.05	8.05	7.93	7.94
1203	NYSE	BGY	Fri, Mar 2, 2012	8.19	8.32	8.04	8.07
1202	NYSE	BGY	Thu, Mar 1, 2012	8.45	8.49	8.44	8.48
1201	NYSE	BGY	Wed, Feb 29, 2012	8.34	8.46	8.34	8.43
1200	NYSE	BGY	Tue, Feb 28, 2012	8.34	8.39	8.34	8.35
1199	NYSE	BGY	Mon, Feb 27, 2012	8.36	8.40	8.34	8.34
1198	NYSE	BGY	Fri, Feb 24, 2012	8.43	8.45	8.41	8.45
1197	NYSE	BGY	Thu, Feb 23, 2012	8.34	8.42	8.34	8.42
1196	NYSE	BGY	Wed, Feb 22, 2012	8.38	8.41	8.35	8.35
1195	NYSE	BGY	Tue, Feb 21, 2012	8.37	8.43	8.36	8.43
1194	NYSE	BGY	Fri, Feb 17, 2012	8.38	8.38	8.31	8.35
1193	NYSE	BGY	Thu, Feb 16, 2012	8.21	8.32	8.21	8.30
1192	NYSE	BGY	Wed, Feb 15, 2012	8.26	8.29	8.20	8.24
1191	NYSE	BGY	Tue, Feb 14, 2012	8.23	8.25	8.17	8.22
1190	NYSE	BGY	Mon, Feb 13, 2012	8.27	8.30	8.24	8.27
1189	NYSE	BGY	Fri, Feb 10, 2012	8.31	8.34	8.20	8.20
1188	NYSE	BGY	Thu, Feb 9, 2012	8.38	8.39	8.33	8.38
1187	NYSE	BGY	Wed, Feb 8, 2012	8.33	8.39	8.30	8.34
1186	NYSE	BGY	Tue, Feb 7, 2012	8.21	8.36	8.18	8.33
1185	NYSE	BGY	Mon, Feb 6, 2012	8.05	8.24	7.96	8.23
1184	NYSE	BGY	Fri, Feb 3, 2012	8.25	8.34	8.21	8.22
1183	NYSE	BGY	Thu, Feb 2, 2012	8.19	8.25	8.17	8.22
1182	NYSE	BGY	Wed, Feb 1, 2012	8.10	8.22	8.10	8.21
1181	NYSE	BGY	Tue, Jan 31, 2012	8.05	8.08	7.99	8.07
1180	NYSE	BGY	Mon, Jan 30, 2012	7.95	7.99	7.92	7.96
1179	NYSE	BGY	Fri, Jan 27, 2012	7.92	8.03	7.92	8.00
1178	NYSE	BGY	Thu, Jan 26, 2012	7.94	7.97	7.90	7.93
1177	NYSE	BGY	Wed, Jan 25, 2012	7.76	7.89	7.75	7.89
1176	NYSE	BGY	Tue, Jan 24, 2012	7.72	7.82	7.70	7.80
1175	NYSE	BGY	Mon, Jan 23, 2012	7.72	7.81	7.70	7.78
1174	NYSE	BGY	Fri, Jan 20, 2012	7.59	7.72	7.58	7.72
1173	NYSE	BGY	Thu, Jan 19, 2012	7.44	7.59	7.43	7.58
1172	NYSE	BGY	Wed, Jan 18, 2012	7.39	7.44	7.36	7.43
1171	NYSE	BGY	Tue, Jan 17, 2012	7.40	7.42	7.36	7.37
1170	NYSE	BGY	Fri, Jan 13, 2012	7.37	7.44	7.31	7.32
1169	NYSE	BGY	Thu, Jan 12, 2012	7.47	7.49	7.39	7.41
1168	NYSE	BGY	Wed, Jan 11, 2012	7.42	7.47	7.39	7.44
1167	NYSE	BGY	Tue, Jan 10, 2012	7.43	7.48	7.41	7.47
1166	NYSE	BGY	Mon, Jan 9, 2012	7.26	7.38	7.26	7.37
1165	NYSE	BGY	Fri, Jan 6, 2012	7.30	7.30	7.24	7.26
1164	NYSE	BGY	Thu, Jan 5, 2012	7.25	7.30	7.20	7.28
1163	NYSE	BGY	Wed, Jan 4, 2012	7.31	7.35	7.25	7.30
1162	NYSE	BGY	Tue, Jan 3, 2012	7.26	7.34	7.26	7.34
1161	NYSE	BGY	Fri, Dec 30, 2011	7.10	7.19	7.03	7.16
1160	NYSE	BGY	Thu, Dec 29, 2011	7.00	7.05	6.95	7.05
1159	NYSE	BGY	Wed, Dec 28, 2011	7.09	7.10	6.94	6.95
1158	NYSE	BGY	Tue, Dec 27, 2011	7.13	7.17	7.07	7.10
1157	NYSE	BGY	Fri, Dec 23, 2011	7.05	7.12	7.04	7.11
1156	NYSE	BGY	Thu, Dec 22, 2011	6.98	7.06	6.97	7.03
1155	NYSE	BGY	Wed, Dec 21, 2011	6.97	6.99	6.93	6.97
1154	NYSE	BGY	Tue, Dec 20, 2011	6.97	7.05	6.97	7.00
1153	NYSE	BGY	Mon, Dec 19, 2011	7.02	7.04	6.81	6.86
1152	NYSE	BGY	Fri, Dec 16, 2011	7.17	7.17	6.99	6.99
1151	NYSE	BGY	Thu, Dec 15, 2011	7.47	7.50	7.41	7.42
1150	NYSE	BGY	Wed, Dec 14, 2011	7.45	7.49	7.39	7.42
1149	NYSE	BGY	Tue, Dec 13, 2011	7.52	7.61	7.45	7.48
1148	NYSE	BGY	Mon, Dec 12, 2011	7.62	7.62	7.46	7.52
1147	NYSE	BGY	Fri, Dec 9, 2011	7.57	7.67	7.56	7.63
1146	NYSE	BGY	Thu, Dec 8, 2011	7.66	7.66	7.49	7.52
1145	NYSE	BGY	Wed, Dec 7, 2011	7.68	7.71	7.64	7.70
1144	NYSE	BGY	Tue, Dec 6, 2011	7.75	7.75	7.69	7.69
1143	NYSE	BGY	Mon, Dec 5, 2011	7.78	7.82	7.74	7.75
1142	NYSE	BGY	Fri, Dec 2, 2011	7.79	7.81	7.70	7.72
1141	NYSE	BGY	Thu, Dec 1, 2011	7.73	7.79	7.69	7.72
1140	NYSE	BGY	Wed, Nov 30, 2011	7.63	7.75	7.63	7.75
1139	NYSE	BGY	Tue, Nov 29, 2011	7.44	7.48	7.42	7.43
1138	NYSE	BGY	Mon, Nov 28, 2011	7.38	7.50	7.38	7.41
1137	NYSE	BGY	Fri, Nov 25, 2011	7.22	7.34	7.21	7.21
1136	NYSE	BGY	Wed, Nov 23, 2011	7.31	7.31	7.22	7.22
1135	NYSE	BGY	Tue, Nov 22, 2011	7.36	7.43	7.31	7.36
1134	NYSE	BGY	Mon, Nov 21, 2011	7.44	7.45	7.31	7.34
1133	NYSE	BGY	Fri, Nov 18, 2011	7.54	7.58	7.48	7.51
1132	NYSE	BGY	Thu, Nov 17, 2011	7.60	7.63	7.45	7.47
1131	NYSE	BGY	Wed, Nov 16, 2011	7.60	7.68	7.57	7.60
1130	NYSE	BGY	Tue, Nov 15, 2011	7.67	7.70	7.62	7.68
1129	NYSE	BGY	Mon, Nov 14, 2011	7.75	7.75	7.63	7.67
1128	NYSE	BGY	Fri, Nov 11, 2011	7.73	7.85	7.73	7.77
1127	NYSE	BGY	Thu, Nov 10, 2011	7.71	7.74	7.63	7.67
1126	NYSE	BGY	Wed, Nov 9, 2011	7.69	7.73	7.61	7.61
1125	NYSE	BGY	Tue, Nov 8, 2011	7.87	7.92	7.78	7.88
1124	NYSE	BGY	Mon, Nov 7, 2011	7.86	7.89	7.79	7.85
1123	NYSE	BGY	Fri, Nov 4, 2011	7.87	7.88	7.78	7.86
1122	NYSE	BGY	Thu, Nov 3, 2011	7.94	7.96	7.81	7.90
1121	NYSE	BGY	Wed, Nov 2, 2011	7.79	7.86	7.75	7.82
1120	NYSE	BGY	Tue, Nov 1, 2011	7.62	7.75	7.60	7.69
1119	NYSE	BGY	Mon, Oct 31, 2011	8.09	8.09	7.87	7.88
1118	NYSE	BGY	Fri, Oct 28, 2011	8.16	8.19	8.04	8.17
1117	NYSE	BGY	Thu, Oct 27, 2011	8.08	8.25	8.07	8.19
1116	NYSE	BGY	Wed, Oct 26, 2011	7.86	7.90	7.78	7.86
1115	NYSE	BGY	Tue, Oct 25, 2011	7.87	7.87	7.76	7.79
1114	NYSE	BGY	Mon, Oct 24, 2011	7.85	7.95	7.85	7.93
1113	NYSE	BGY	Fri, Oct 21, 2011	7.79	7.93	7.79	7.85
1112	NYSE	BGY	Thu, Oct 20, 2011	7.71	7.74	7.61	7.74
1111	NYSE	BGY	Wed, Oct 19, 2011	7.80	7.84	7.68	7.75
1110	NYSE	BGY	Tue, Oct 18, 2011	7.64	7.83	7.58	7.83
1109	NYSE	BGY	Mon, Oct 17, 2011	7.84	7.84	7.61	7.65
1108	NYSE	BGY	Fri, Oct 14, 2011	7.87	7.93	7.80	7.87
1107	NYSE	BGY	Thu, Oct 13, 2011	7.86	7.90	7.77	7.81
1106	NYSE	BGY	Wed, Oct 12, 2011	7.85	7.96	7.85	7.95
1105	NYSE	BGY	Tue, Oct 11, 2011	7.76	7.88	7.74	7.81
1104	NYSE	BGY	Mon, Oct 10, 2011	7.75	7.90	7.75	7.82
1103	NYSE	BGY	Fri, Oct 7, 2011	7.77	7.77	7.60	7.67
1102	NYSE	BGY	Thu, Oct 6, 2011	7.40	7.67	7.40	7.67
1101	NYSE	BGY	Wed, Oct 5, 2011	7.28	7.48	7.19	7.47
1100	NYSE	BGY	Tue, Oct 4, 2011	7.11	7.30	7.01	7.25
1099	NYSE	BGY	Mon, Oct 3, 2011	7.53	7.64	7.17	7.21
1098	NYSE	BGY	Fri, Sep 30, 2011	7.84	7.84	7.64	7.64
1097	NYSE	BGY	Thu, Sep 29, 2011	7.89	8.04	7.72	7.85
1096	NYSE	BGY	Wed, Sep 28, 2011	8.02	8.03	7.78	7.81
1095	NYSE	BGY	Tue, Sep 27, 2011	7.99	8.12	7.94	7.98
1094	NYSE	BGY	Mon, Sep 26, 2011	7.78	7.81	7.67	7.78
1093	NYSE	BGY	Fri, Sep 23, 2011	7.58	7.74	7.58	7.71
1092	NYSE	BGY	Thu, Sep 22, 2011	8.00	8.00	7.62	7.74
1091	NYSE	BGY	Wed, Sep 21, 2011	8.33	8.33	8.06	8.11
1090	NYSE	BGY	Tue, Sep 20, 2011	8.34	8.38	8.22	8.26
1089	NYSE	BGY	Mon, Sep 19, 2011	8.31	8.32	8.16	8.31
1088	NYSE	BGY	Fri, Sep 16, 2011	8.43	8.50	8.36	8.41
1087	NYSE	BGY	Thu, Sep 15, 2011	8.45	8.52	8.41	8.46
1086	NYSE	BGY	Wed, Sep 14, 2011	8.46	8.47	8.29	8.38
1085	NYSE	BGY	Tue, Sep 13, 2011	8.36	8.44	8.32	8.42
1084	NYSE	BGY	Mon, Sep 12, 2011	8.65	8.77	8.60	8.71
1083	NYSE	BGY	Fri, Sep 9, 2011	8.88	8.94	8.73	8.80
1082	NYSE	BGY	Thu, Sep 8, 2011	8.98	9.09	8.94	8.97
1081	NYSE	BGY	Wed, Sep 7, 2011	8.94	9.09	8.84	9.08
1080	NYSE	BGY	Tue, Sep 6, 2011	8.53	8.85	8.53	8.85
1079	NYSE	BGY	Fri, Sep 2, 2011	8.87	8.90	8.80	8.86
1078	NYSE	BGY	Thu, Sep 1, 2011	9.14	9.18	8.98	9.01
1077	NYSE	BGY	Wed, Aug 31, 2011	9.04	9.18	8.98	9.09
1076	NYSE	BGY	Tue, Aug 30, 2011	8.90	9.02	8.80	8.98
1075	NYSE	BGY	Mon, Aug 29, 2011	8.98	9.04	8.84	8.98
1074	NYSE	BGY	Fri, Aug 26, 2011	8.67	8.90	8.61	8.87
1073	NYSE	BGY	Thu, Aug 25, 2011	8.94	8.97	8.67	8.75
1072	NYSE	BGY	Wed, Aug 24, 2011	8.91	8.97	8.79	8.91
1071	NYSE	BGY	Tue, Aug 23, 2011	8.64	8.89	8.51	8.89
1070	NYSE	BGY	Mon, Aug 22, 2011	8.83	8.83	8.45	8.49
1069	NYSE	BGY	Fri, Aug 19, 2011	8.38	8.84	8.38	8.52
1068	NYSE	BGY	Thu, Aug 18, 2011	8.80	8.80	8.65	8.77
1067	NYSE	BGY	Wed, Aug 17, 2011	9.08	9.21	9.04	9.11
1066	NYSE	BGY	Tue, Aug 16, 2011	9.03	9.08	8.94	9.05
1065	NYSE	BGY	Mon, Aug 15, 2011	8.96	9.12	8.96	9.12
1064	NYSE	BGY	Fri, Aug 12, 2011	8.81	8.92	8.73	8.92
1063	NYSE	BGY	Thu, Aug 11, 2011	8.41	8.83	8.41	8.72
1062	NYSE	BGY	Wed, Aug 10, 2011	8.68	8.68	8.33	8.38
1061	NYSE	BGY	Tue, Aug 9, 2011	7.99	8.81	7.80	8.81
1060	NYSE	BGY	Mon, Aug 8, 2011	8.50	8.52	7.81	8.01
1059	NYSE	BGY	Fri, Aug 5, 2011	9.25	9.30	8.59	8.95
1058	NYSE	BGY	Thu, Aug 4, 2011	9.57	9.57	9.12	9.17
1057	NYSE	BGY	Wed, Aug 3, 2011	9.67	9.73	9.57	9.71
1056	NYSE	BGY	Tue, Aug 2, 2011	9.72	9.81	9.59	9.64
1055	NYSE	BGY	Mon, Aug 1, 2011	9.78	9.82	9.64	9.75
1054	NYSE	BGY	Fri, Jul 29, 2011	9.65	9.69	9.51	9.62
1053	NYSE	BGY	Thu, Jul 28, 2011	9.83	9.87	9.72	9.75
1052	NYSE	BGY	Wed, Jul 27, 2011	9.93	9.96	9.77	9.81
1051	NYSE	BGY	Tue, Jul 26, 2011	9.96	10.02	9.95	9.99
1050	NYSE	BGY	Mon, Jul 25, 2011	9.99	10.04	9.95	9.96
1049	NYSE	BGY	Fri, Jul 22, 2011	10.09	10.11	10.02	10.08
1048	NYSE	BGY	Thu, Jul 21, 2011	9.98	10.10	9.94	10.05
1047	NYSE	BGY	Wed, Jul 20, 2011	9.93	9.99	9.91	9.97
1046	NYSE	BGY	Tue, Jul 19, 2011	9.89	9.97	9.87	9.89
1045	NYSE	BGY	Mon, Jul 18, 2011	10.03	10.07	9.87	9.89
1044	NYSE	BGY	Fri, Jul 15, 2011	10.21	10.23	10.04	10.10
1043	NYSE	BGY	Thu, Jul 14, 2011	10.20	10.28	10.10	10.13
1042	NYSE	BGY	Wed, Jul 13, 2011	10.22	10.31	10.19	10.20
1041	NYSE	BGY	Tue, Jul 12, 2011	10.23	10.27	10.16	10.18
1040	NYSE	BGY	Mon, Jul 11, 2011	10.21	10.26	10.16	10.26
1039	NYSE	BGY	Fri, Jul 8, 2011	10.22	10.33	10.17	10.32
1038	NYSE	BGY	Thu, Jul 7, 2011	10.30	10.38	10.29	10.32
1037	NYSE	BGY	Wed, Jul 6, 2011	10.20	10.29	10.15	10.27
1036	NYSE	BGY	Tue, Jul 5, 2011	10.18	10.33	10.10	10.29
1035	NYSE	BGY	Fri, Jul 1, 2011	10.15	10.25	10.06	10.25
1034	NYSE	BGY	Thu, Jun 30, 2011	10.07	10.16	10.00	10.09
1033	NYSE	BGY	Wed, Jun 29, 2011	9.85	9.99	9.84	9.99
1032	NYSE	BGY	Tue, Jun 28, 2011	9.78	9.85	9.75	9.85
1031	NYSE	BGY	Mon, Jun 27, 2011	9.65	9.71	9.61	9.70
1030	NYSE	BGY	Fri, Jun 24, 2011	9.68	9.70	9.58	9.63
1029	NYSE	BGY	Thu, Jun 23, 2011	9.61	9.70	9.51	9.70
1028	NYSE	BGY	Wed, Jun 22, 2011	9.69	9.77	9.64	9.70
1027	NYSE	BGY	Tue, Jun 21, 2011	9.58	9.71	9.57	9.71
1026	NYSE	BGY	Mon, Jun 20, 2011	9.52	9.65	9.47	9.53
1025	NYSE	BGY	Fri, Jun 17, 2011	9.57	9.61	9.48	9.50
1024	NYSE	BGY	Thu, Jun 16, 2011	9.69	9.73	9.41	9.52
1023	NYSE	BGY	Wed, Jun 15, 2011	9.95	9.97	9.67	9.70
1022	NYSE	BGY	Tue, Jun 14, 2011	10.05	10.16	9.94	10.05
1021	NYSE	BGY	Mon, Jun 13, 2011	10.09	10.16	9.91	9.95
1020	NYSE	BGY	Fri, Jun 10, 2011	10.67	10.67	10.40	10.44
1019	NYSE	BGY	Thu, Jun 9, 2011	10.70	10.72	10.65	10.68
1018	NYSE	BGY	Wed, Jun 8, 2011	10.64	10.73	10.61	10.68
1017	NYSE	BGY	Tue, Jun 7, 2011	10.64	10.70	10.61	10.66
1016	NYSE	BGY	Mon, Jun 6, 2011	10.63	10.67	10.56	10.59
1015	NYSE	BGY	Fri, Jun 3, 2011	10.52	10.68	10.51	10.63
1014	NYSE	BGY	Thu, Jun 2, 2011	10.60	10.65	10.54	10.63
1013	NYSE	BGY	Wed, Jun 1, 2011	10.65	10.68	10.53	10.55
1012	NYSE	BGY	Tue, May 31, 2011	10.65	10.70	10.64	10.69
1011	NYSE	BGY	Fri, May 27, 2011	10.51	10.62	10.51	10.61
1010	NYSE	BGY	Thu, May 26, 2011	10.44	10.53	10.38	10.50
1009	NYSE	BGY	Wed, May 25, 2011	10.32	10.47	10.31	10.44
1008	NYSE	BGY	Tue, May 24, 2011	10.31	10.40	10.28	10.35
1007	NYSE	BGY	Mon, May 23, 2011	10.25	10.30	10.20	10.28
1006	NYSE	BGY	Fri, May 20, 2011	10.38	10.40	10.30	10.32
1005	NYSE	BGY	Thu, May 19, 2011	10.41	10.42	10.33	10.40
1004	NYSE	BGY	Wed, May 18, 2011	10.31	10.39	10.31	10.39
1003	NYSE	BGY	Tue, May 17, 2011	10.26	10.35	10.25	10.28
1002	NYSE	BGY	Mon, May 16, 2011	10.33	10.43	10.30	10.31
1001	NYSE	BGY	Fri, May 13, 2011	10.45	10.47	10.32	10.39
1000	NYSE	BGY	Thu, May 12, 2011	10.32	10.47	10.28	10.45
999	NYSE	BGY	Wed, May 11, 2011	10.43	10.43	10.28	10.34
998	NYSE	BGY	Tue, May 10, 2011	10.40	10.47	10.33	10.44
997	NYSE	BGY	Mon, May 9, 2011	10.33	10.38	10.28	10.35
996	NYSE	BGY	Fri, May 6, 2011	10.29	10.39	10.25	10.30
995	NYSE	BGY	Thu, May 5, 2011	10.31	10.32	10.21	10.25
994	NYSE	BGY	Wed, May 4, 2011	10.45	10.45	10.28	10.36
993	NYSE	BGY	Tue, May 3, 2011	10.47	10.51	10.41	10.47
992	NYSE	BGY	Mon, May 2, 2011	10.49	10.52	10.45	10.52
991	NYSE	BGY	Fri, Apr 29, 2011	10.40	10.45	10.37	10.43
990	NYSE	BGY	Thu, Apr 28, 2011	10.37	10.43	10.31	10.37
989	NYSE	BGY	Wed, Apr 27, 2011	10.39	10.42	10.27	10.38
988	NYSE	BGY	Tue, Apr 26, 2011	10.36	10.41	10.25	10.36
987	NYSE	BGY	Mon, Apr 25, 2011	10.36	10.45	10.26	10.36
986	NYSE	BGY	Thu, Apr 21, 2011	10.39	10.39	10.33	10.34
985	NYSE	BGY	Wed, Apr 20, 2011	10.30	10.37	10.24	10.34
984	NYSE	BGY	Tue, Apr 19, 2011	10.19	10.24	10.14	10.19
983	NYSE	BGY	Mon, Apr 18, 2011	10.18	10.19	10.05	10.16
982	NYSE	BGY	Fri, Apr 15, 2011	10.23	10.26	10.18	10.24
981	NYSE	BGY	Thu, Apr 14, 2011	10.26	10.33	10.21	10.23
980	NYSE	BGY	Wed, Apr 13, 2011	10.37	10.48	10.26	10.30
979	NYSE	BGY	Tue, Apr 12, 2011	10.41	10.42	10.34	10.36
978	NYSE	BGY	Mon, Apr 11, 2011	10.43	10.48	10.43	10.44
977	NYSE	BGY	Fri, Apr 8, 2011	10.46	10.49	10.38	10.43
976	NYSE	BGY	Thu, Apr 7, 2011	10.33	10.44	10.34	10.44
975	NYSE	BGY	Wed, Apr 6, 2011	10.38	10.42	10.36	10.38
974	NYSE	BGY	Tue, Apr 5, 2011	10.33	10.44	10.29	10.38
973	NYSE	BGY	Mon, Apr 4, 2011	10.30	10.39	10.27	10.38
972	NYSE	BGY	Fri, Apr 1, 2011	10.25	10.28	10.18	10.27
971	NYSE	BGY	Thu, Mar 31, 2011	10.22	10.22	10.15	10.22
970	NYSE	BGY	Wed, Mar 30, 2011	10.15	10.18	10.11	10.14
969	NYSE	BGY	Tue, Mar 29, 2011	10.11	10.12	10.05	10.09
968	NYSE	BGY	Mon, Mar 28, 2011	10.14	10.24	10.05	10.07
967	NYSE	BGY	Fri, Mar 25, 2011	10.08	10.13	10.04	10.10
966	NYSE	BGY	Thu, Mar 24, 2011	10.10	10.10	10.04	10.08
965	NYSE	BGY	Wed, Mar 23, 2011	10.00	10.05	9.98	10.03
964	NYSE	BGY	Tue, Mar 22, 2011	10.02	10.05	9.95	9.98
963	NYSE	BGY	Mon, Mar 21, 2011	9.99	10.04	9.95	9.98
962	NYSE	BGY	Fri, Mar 18, 2011	9.88	9.93	9.77	9.86
961	NYSE	BGY	Thu, Mar 17, 2011	9.83	9.90	9.71	9.76
960	NYSE	BGY	Wed, Mar 16, 2011	9.93	9.95	9.70	9.74
959	NYSE	BGY	Tue, Mar 15, 2011	9.97	9.97	9.58	9.95
958	NYSE	BGY	Mon, Mar 14, 2011	10.17	10.18	10.01	10.12
957	NYSE	BGY	Fri, Mar 11, 2011	10.17	10.22	10.12	10.20
956	NYSE	BGY	Thu, Mar 10, 2011	10.62	10.64	10.51	10.51
955	NYSE	BGY	Wed, Mar 9, 2011	10.59	10.69	10.54	10.69
954	NYSE	BGY	Tue, Mar 8, 2011	10.56	10.63	10.48	10.59
953	NYSE	BGY	Mon, Mar 7, 2011	10.60	10.69	10.48	10.54
952	NYSE	BGY	Fri, Mar 4, 2011	10.64	10.67	10.56	10.60
951	NYSE	BGY	Thu, Mar 3, 2011	10.67	10.74	10.60	10.60
950	NYSE	BGY	Wed, Mar 2, 2011	10.57	10.66	10.54	10.60
949	NYSE	BGY	Tue, Mar 1, 2011	10.63	10.63	10.50	10.55
948	NYSE	BGY	Mon, Feb 28, 2011	10.50	10.59	10.46	10.58
947	NYSE	BGY	Fri, Feb 25, 2011	10.44	10.49	10.41	10.48
946	NYSE	BGY	Thu, Feb 24, 2011	10.33	10.40	10.30	10.39
945	NYSE	BGY	Wed, Feb 23, 2011	10.54	10.55	10.23	10.32
944	NYSE	BGY	Tue, Feb 22, 2011	10.65	10.65	10.40	10.49
943	NYSE	BGY	Fri, Feb 18, 2011	10.72	10.75	10.65	10.73
942	NYSE	BGY	Thu, Feb 17, 2011	10.62	10.69	10.60	10.68
941	NYSE	BGY	Wed, Feb 16, 2011	10.54	10.63	10.53	10.62
940	NYSE	BGY	Tue, Feb 15, 2011	10.48	10.55	10.47	10.52
939	NYSE	BGY	Mon, Feb 14, 2011	10.50	10.52	10.43	10.48
938	NYSE	BGY	Fri, Feb 11, 2011	10.40	10.48	10.37	10.46
937	NYSE	BGY	Thu, Feb 10, 2011	10.46	10.46	10.38	10.40
936	NYSE	BGY	Wed, Feb 9, 2011	10.51	10.51	10.38	10.50
935	NYSE	BGY	Tue, Feb 8, 2011	10.43	10.52	10.40	10.52
934	NYSE	BGY	Mon, Feb 7, 2011	10.40	10.47	10.35	10.40
933	NYSE	BGY	Fri, Feb 4, 2011	10.41	10.41	10.34	10.37
932	NYSE	BGY	Thu, Feb 3, 2011	10.44	10.44	10.31	10.40
931	NYSE	BGY	Wed, Feb 2, 2011	10.40	10.48	10.40	10.41
930	NYSE	BGY	Tue, Feb 1, 2011	10.29	10.42	10.27	10.40
929	NYSE	BGY	Mon, Jan 31, 2011	10.18	10.29	10.18	10.24
928	NYSE	BGY	Fri, Jan 28, 2011	10.33	10.35	10.12	10.21
927	NYSE	BGY	Thu, Jan 27, 2011	10.31	10.34	10.26	10.30
926	NYSE	BGY	Wed, Jan 26, 2011	10.30	10.33	10.22	10.27
925	NYSE	BGY	Tue, Jan 25, 2011	10.21	10.26	10.15	10.25
924	NYSE	BGY	Mon, Jan 24, 2011	10.22	10.27	10.19	10.23
923	NYSE	BGY	Fri, Jan 21, 2011	10.13	10.25	10.13	10.19
922	NYSE	BGY	Thu, Jan 20, 2011	10.25	10.25	10.10	10.13
921	NYSE	BGY	Wed, Jan 19, 2011	10.45	10.45	10.22	10.22
920	NYSE	BGY	Tue, Jan 18, 2011	10.50	10.53	10.39	10.41
919	NYSE	BGY	Fri, Jan 14, 2011	10.54	10.55	10.45	10.50
918	NYSE	BGY	Thu, Jan 13, 2011	10.44	10.60	10.44	10.51
917	NYSE	BGY	Wed, Jan 12, 2011	10.44	10.46	10.40	10.42
916	NYSE	BGY	Tue, Jan 11, 2011	10.48	10.48	10.33	10.37
915	NYSE	BGY	Mon, Jan 10, 2011	10.49	10.49	10.36	10.40
914	NYSE	BGY	Fri, Jan 7, 2011	10.57	10.57	10.40	10.50
913	NYSE	BGY	Thu, Jan 6, 2011	10.59	10.59	10.48	10.51
912	NYSE	BGY	Wed, Jan 5, 2011	10.51	10.56	10.43	10.55
911	NYSE	BGY	Tue, Jan 4, 2011	10.42	10.50	10.26	10.50
910	NYSE	BGY	Mon, Jan 3, 2011	10.23	10.48	10.22	10.48
909	NYSE	BGY	Fri, Dec 31, 2010	10.13	10.17	10.06	10.17
908	NYSE	BGY	Thu, Dec 30, 2010	10.00	10.01	9.92	10.01
907	NYSE	BGY	Wed, Dec 29, 2010	9.94	10.02	9.93	10.00
906	NYSE	BGY	Tue, Dec 28, 2010	10.00	10.04	9.92	9.94
905	NYSE	BGY	Mon, Dec 27, 2010	10.00	10.03	9.91	9.98
904	NYSE	BGY	Thu, Dec 23, 2010	10.04	10.12	10.00	10.01
903	NYSE	BGY	Wed, Dec 22, 2010	10.01	10.07	10.01	10.05
902	NYSE	BGY	Tue, Dec 21, 2010	10.06	10.11	10.01	10.05
901	NYSE	BGY	Mon, Dec 20, 2010	10.12	10.14	10.01	10.08
900	NYSE	BGY	Fri, Dec 17, 2010	10.24	10.26	10.02	10.02
899	NYSE	BGY	Thu, Dec 16, 2010	10.49	10.62	10.44	10.56
898	NYSE	BGY	Wed, Dec 15, 2010	10.62	10.69	10.51	10.54
897	NYSE	BGY	Tue, Dec 14, 2010	10.80	10.84	10.58	10.65
896	NYSE	BGY	Mon, Dec 13, 2010	10.91	10.93	10.71	10.76
895	NYSE	BGY	Fri, Dec 10, 2010	10.98	10.98	10.82	10.88
894	NYSE	BGY	Thu, Dec 9, 2010	10.89	10.95	10.73	10.95
893	NYSE	BGY	Wed, Dec 8, 2010	10.98	10.99	10.84	10.86
892	NYSE	BGY	Tue, Dec 7, 2010	10.84	10.98	10.81	10.98
891	NYSE	BGY	Mon, Dec 6, 2010	10.72	10.77	10.69	10.77
890	NYSE	BGY	Fri, Dec 3, 2010	10.73	10.78	10.65	10.78
889	NYSE	BGY	Thu, Dec 2, 2010	10.80	10.84	10.72	10.77
888	NYSE	BGY	Wed, Dec 1, 2010	10.80	10.83	10.71	10.78
887	NYSE	BGY	Tue, Nov 30, 2010	10.63	10.70	10.58	10.67
886	NYSE	BGY	Mon, Nov 29, 2010	10.61	10.68	10.49	10.65
885	NYSE	BGY	Fri, Nov 26, 2010	10.67	10.70	10.58	10.61
884	NYSE	BGY	Wed, Nov 24, 2010	10.50	10.70	10.43	10.69
883	NYSE	BGY	Tue, Nov 23, 2010	10.56	10.56	10.42	10.47
882	NYSE	BGY	Mon, Nov 22, 2010	10.54	10.63	10.41	10.63
881	NYSE	BGY	Fri, Nov 19, 2010	10.59	10.59	10.47	10.55
880	NYSE	BGY	Thu, Nov 18, 2010	10.66	10.66	10.50	10.55
879	NYSE	BGY	Wed, Nov 17, 2010	10.47	10.52	10.34	10.47
878	NYSE	BGY	Tue, Nov 16, 2010	10.75	10.75	10.33	10.40
877	NYSE	BGY	Mon, Nov 15, 2010	10.77	10.87	10.69	10.79
876	NYSE	BGY	Fri, Nov 12, 2010	10.85	10.87	10.62	10.69
875	NYSE	BGY	Thu, Nov 11, 2010	10.75	10.89	10.75	10.89
874	NYSE	BGY	Wed, Nov 10, 2010	10.80	10.90	10.71	10.90
873	NYSE	BGY	Tue, Nov 9, 2010	10.85	10.88	10.78	10.84
872	NYSE	BGY	Mon, Nov 8, 2010	10.84	10.86	10.78	10.85
871	NYSE	BGY	Fri, Nov 5, 2010	10.83	10.87	10.78	10.86
870	NYSE	BGY	Thu, Nov 4, 2010	10.76	10.84	10.76	10.84
869	NYSE	BGY	Wed, Nov 3, 2010	10.69	10.71	10.53	10.71
868	NYSE	BGY	Tue, Nov 2, 2010	10.66	10.68	10.56	10.63
867	NYSE	BGY	Mon, Nov 1, 2010	10.61	10.62	10.51	10.58
866	NYSE	BGY	Fri, Oct 29, 2010	10.53	10.59	10.47	10.56
865	NYSE	BGY	Thu, Oct 28, 2010	10.58	10.59	10.47	10.58
864	NYSE	BGY	Wed, Oct 27, 2010	10.53	10.62	10.47	10.56
863	NYSE	BGY	Tue, Oct 26, 2010	10.55	10.72	10.47	10.56
862	NYSE	BGY	Mon, Oct 25, 2010	10.68	10.75	10.54	10.60
861	NYSE	BGY	Fri, Oct 22, 2010	10.72	10.72	10.60	10.63
860	NYSE	BGY	Thu, Oct 21, 2010	10.58	10.69	10.57	10.67
859	NYSE	BGY	Wed, Oct 20, 2010	10.51	10.64	10.50	10.55
858	NYSE	BGY	Tue, Oct 19, 2010	10.51	10.67	10.46	10.49
857	NYSE	BGY	Mon, Oct 18, 2010	10.56	10.67	10.53	10.57
856	NYSE	BGY	Fri, Oct 15, 2010	10.73	10.75	10.53	10.59
855	NYSE	BGY	Thu, Oct 14, 2010	10.90	10.90	10.57	10.66
854	NYSE	BGY	Wed, Oct 13, 2010	10.91	10.95	10.85	10.90
853	NYSE	BGY	Tue, Oct 12, 2010	10.83	10.89	10.77	10.85
852	NYSE	BGY	Mon, Oct 11, 2010	10.81	10.90	10.78	10.87
851	NYSE	BGY	Fri, Oct 8, 2010	10.66	10.76	10.66	10.75
850	NYSE	BGY	Thu, Oct 7, 2010	10.60	10.72	10.53	10.70
849	NYSE	BGY	Wed, Oct 6, 2010	10.77	10.77	10.58	10.60
848	NYSE	BGY	Tue, Oct 5, 2010	10.59	10.75	10.57	10.71
847	NYSE	BGY	Mon, Oct 4, 2010	10.64	10.64	10.47	10.55
846	NYSE	BGY	Fri, Oct 1, 2010	10.59	10.69	10.49	10.65
845	NYSE	BGY	Thu, Sep 30, 2010	10.72	10.72	10.46	10.51
844	NYSE	BGY	Wed, Sep 29, 2010	10.37	10.50	10.35	10.49
843	NYSE	BGY	Tue, Sep 28, 2010	10.38	10.40	10.31	10.35
842	NYSE	BGY	Mon, Sep 27, 2010	10.39	10.41	10.30	10.32
841	NYSE	BGY	Fri, Sep 24, 2010	10.40	10.43	10.29	10.31
840	NYSE	BGY	Thu, Sep 23, 2010	10.20	10.36	10.15	10.26
839	NYSE	BGY	Wed, Sep 22, 2010	10.42	10.42	10.28	10.33
838	NYSE	BGY	Tue, Sep 21, 2010	10.43	10.45	10.32	10.42
837	NYSE	BGY	Mon, Sep 20, 2010	10.26	10.44	10.25	10.40
836	NYSE	BGY	Fri, Sep 17, 2010	10.25	10.26	10.16	10.19
835	NYSE	BGY	Thu, Sep 16, 2010	10.27	10.27	10.12	10.14
834	NYSE	BGY	Wed, Sep 15, 2010	10.36	10.43	10.23	10.30
833	NYSE	BGY	Tue, Sep 14, 2010	10.39	10.49	10.33	10.38
832	NYSE	BGY	Mon, Sep 13, 2010	10.64	10.64	10.36	10.44
831	NYSE	BGY	Fri, Sep 10, 2010	10.80	10.92	10.77	10.81
830	NYSE	BGY	Thu, Sep 9, 2010	10.90	10.94	10.78	10.79
829	NYSE	BGY	Wed, Sep 8, 2010	10.89	10.91	10.78	10.84
828	NYSE	BGY	Tue, Sep 7, 2010	10.83	10.93	10.71	10.83
827	NYSE	BGY	Fri, Sep 3, 2010	10.78	10.94	10.71	10.90
826	NYSE	BGY	Thu, Sep 2, 2010	10.60	10.70	10.53	10.70
825	NYSE	BGY	Wed, Sep 1, 2010	10.40	10.62	10.37	10.59
824	NYSE	BGY	Tue, Aug 31, 2010	10.16	10.31	10.13	10.26
823	NYSE	BGY	Mon, Aug 30, 2010	10.35	10.35	10.14	10.16
822	NYSE	BGY	Fri, Aug 27, 2010	10.16	10.34	10.13	10.33
821	NYSE	BGY	Thu, Aug 26, 2010	10.31	10.35	10.13	10.13
820	NYSE	BGY	Wed, Aug 25, 2010	10.20	10.24	10.06	10.23
819	NYSE	BGY	Tue, Aug 24, 2010	10.23	10.31	10.11	10.25
818	NYSE	BGY	Mon, Aug 23, 2010	10.35	10.45	10.25	10.32
817	NYSE	BGY	Fri, Aug 20, 2010	10.12	10.37	10.12	10.32
816	NYSE	BGY	Thu, Aug 19, 2010	10.36	10.44	10.19	10.20
815	NYSE	BGY	Wed, Aug 18, 2010	10.45	10.45	10.34	10.40
814	NYSE	BGY	Tue, Aug 17, 2010	10.38	10.49	10.34	10.41
813	NYSE	BGY	Mon, Aug 16, 2010	10.21	10.43	10.10	10.30
812	NYSE	BGY	Fri, Aug 13, 2010	10.24	10.38	10.12	10.23
811	NYSE	BGY	Thu, Aug 12, 2010	10.19	10.27	10.13	10.20
810	NYSE	BGY	Wed, Aug 11, 2010	10.58	10.58	10.18	10.26
809	NYSE	BGY	Tue, Aug 10, 2010	10.68	10.75	10.51	10.68
808	NYSE	BGY	Mon, Aug 9, 2010	10.87	10.88	10.67	10.72
807	NYSE	BGY	Fri, Aug 6, 2010	10.55	10.81	10.45	10.79
806	NYSE	BGY	Thu, Aug 5, 2010	10.64	10.68	10.52	10.62
805	NYSE	BGY	Wed, Aug 4, 2010	10.50	10.73	10.48	10.70
804	NYSE	BGY	Tue, Aug 3, 2010	10.35	10.50	10.30	10.50
803	NYSE	BGY	Mon, Aug 2, 2010	10.41	10.45	10.29	10.34
802	NYSE	BGY	Fri, Jul 30, 2010	9.97	10.29	9.97	10.28
801	NYSE	BGY	Thu, Jul 29, 2010	10.06	10.14	9.85	10.05
800	NYSE	BGY	Wed, Jul 28, 2010	10.23	10.27	9.92	9.94
799	NYSE	BGY	Tue, Jul 27, 2010	10.47	10.48	10.09	10.16
798	NYSE	BGY	Mon, Jul 26, 2010	10.25	10.42	10.20	10.40
797	NYSE	BGY	Fri, Jul 23, 2010	10.22	10.27	10.14	10.19
796	NYSE	BGY	Thu, Jul 22, 2010	10.15	10.25	10.11	10.17
795	NYSE	BGY	Wed, Jul 21, 2010	10.21	10.24	9.97	10.00
794	NYSE	BGY	Tue, Jul 20, 2010	10.04	10.20	9.98	10.20
793	NYSE	BGY	Mon, Jul 19, 2010	10.07	10.12	9.91	10.12
792	NYSE	BGY	Fri, Jul 16, 2010	10.18	10.18	9.90	9.99
791	NYSE	BGY	Thu, Jul 15, 2010	10.18	10.25	10.00	10.20
790	NYSE	BGY	Wed, Jul 14, 2010	10.14	10.24	9.97	10.09
789	NYSE	BGY	Tue, Jul 13, 2010	10.04	10.20	9.95	10.20
788	NYSE	BGY	Mon, Jul 12, 2010	9.96	10.00	9.83	9.95
787	NYSE	BGY	Fri, Jul 9, 2010	9.42	10.00	9.35	9.97
786	NYSE	BGY	Thu, Jul 8, 2010	9.41	9.42	9.17	9.42
785	NYSE	BGY	Wed, Jul 7, 2010	8.84	9.26	8.84	9.26
784	NYSE	BGY	Tue, Jul 6, 2010	8.83	8.96	8.77	8.86
783	NYSE	BGY	Fri, Jul 2, 2010	8.62	8.71	8.54	8.66
782	NYSE	BGY	Thu, Jul 1, 2010	8.76	8.77	8.48	8.62
781	NYSE	BGY	Wed, Jun 30, 2010	9.08	9.08	8.75	8.78
780	NYSE	BGY	Tue, Jun 29, 2010	8.93	8.98	8.78	8.85
779	NYSE	BGY	Mon, Jun 28, 2010	9.12	9.21	9.05	9.09
778	NYSE	BGY	Fri, Jun 25, 2010	9.08	9.16	8.92	9.14
777	NYSE	BGY	Thu, Jun 24, 2010	9.15	9.19	9.02	9.02
776	NYSE	BGY	Wed, Jun 23, 2010	9.16	9.29	9.14	9.22
775	NYSE	BGY	Tue, Jun 22, 2010	9.25	9.37	9.16	9.19
774	NYSE	BGY	Mon, Jun 21, 2010	9.31	9.38	9.27	9.32
773	NYSE	BGY	Fri, Jun 18, 2010	9.16	9.26	9.16	9.26
772	NYSE	BGY	Thu, Jun 17, 2010	9.20	9.25	9.14	9.20
771	NYSE	BGY	Wed, Jun 16, 2010	9.20	9.24	9.15	9.18
770	NYSE	BGY	Tue, Jun 15, 2010	9.25	9.33	9.20	9.27
769	NYSE	BGY	Mon, Jun 14, 2010	9.36	9.40	9.22	9.23
768	NYSE	BGY	Fri, Jun 11, 2010	9.25	9.41	9.04	9.32
767	NYSE	BGY	Thu, Jun 10, 2010	9.66	9.90	9.66	9.87
766	NYSE	BGY	Wed, Jun 9, 2010	9.55	9.71	9.49	9.56
765	NYSE	BGY	Tue, Jun 8, 2010	9.36	9.50	9.31	9.50
764	NYSE	BGY	Mon, Jun 7, 2010	9.49	9.57	9.35	9.39
763	NYSE	BGY	Fri, Jun 4, 2010	9.61	9.69	9.41	9.50
762	NYSE	BGY	Thu, Jun 3, 2010	9.91	10.04	9.74	9.82
761	NYSE	BGY	Wed, Jun 2, 2010	9.69	9.95	9.65	9.89
760	NYSE	BGY	Tue, Jun 1, 2010	10.09	10.27	10.01	10.02
759	NYSE	BGY	Fri, May 28, 2010	10.32	10.32	10.18	10.19
758	NYSE	BGY	Thu, May 27, 2010	10.09	10.42	10.01	10.33
757	NYSE	BGY	Wed, May 26, 2010	9.76	9.86	9.72	9.85
756	NYSE	BGY	Tue, May 25, 2010	9.38	9.62	9.21	9.59
755	NYSE	BGY	Mon, May 24, 2010	9.70	9.85	9.60	9.67
754	NYSE	BGY	Fri, May 21, 2010	9.50	9.88	9.03	9.73
753	NYSE	BGY	Thu, May 20, 2010	9.76	9.81	9.51	9.61
752	NYSE	BGY	Wed, May 19, 2010	9.95	10.01	9.56	9.97
751	NYSE	BGY	Tue, May 18, 2010	10.14	10.23	10.00	10.01
750	NYSE	BGY	Mon, May 17, 2010	10.22	10.30	10.00	10.10
749	NYSE	BGY	Fri, May 14, 2010	10.46	10.61	10.17	10.22
748	NYSE	BGY	Thu, May 13, 2010	10.63	10.80	10.58	10.59
747	NYSE	BGY	Wed, May 12, 2010	10.59	10.73	10.58	10.63
746	NYSE	BGY	Tue, May 11, 2010	10.32	10.72	10.32	10.59
745	NYSE	BGY	Mon, May 10, 2010	10.54	10.75	10.49	10.60
744	NYSE	BGY	Fri, May 7, 2010	10.00	10.12	9.62	9.99
743	NYSE	BGY	Thu, May 6, 2010	10.43	10.52	9.47	10.03
742	NYSE	BGY	Wed, May 5, 2010	10.71	10.73	10.45	10.50
741	NYSE	BGY	Tue, May 4, 2010	10.95	10.96	10.77	10.87
740	NYSE	BGY	Mon, May 3, 2010	11.04	11.10	11.01	11.03
739	NYSE	BGY	Fri, Apr 30, 2010	11.12	11.17	11.00	11.04
738	NYSE	BGY	Thu, Apr 29, 2010	11.11	11.18	11.09	11.16
737	NYSE	BGY	Wed, Apr 28, 2010	11.07	11.16	11.07	11.08
736	NYSE	BGY	Tue, Apr 27, 2010	11.28	11.28	11.03	11.04
735	NYSE	BGY	Mon, Apr 26, 2010	11.25	11.29	11.22	11.27
734	NYSE	BGY	Fri, Apr 23, 2010	11.29	11.30	11.18	11.23
733	NYSE	BGY	Thu, Apr 22, 2010	11.22	11.31	11.15	11.31
732	NYSE	BGY	Wed, Apr 21, 2010	11.31	11.40	11.26	11.26
731	NYSE	BGY	Tue, Apr 20, 2010	11.32	11.41	11.26	11.32
730	NYSE	BGY	Mon, Apr 19, 2010	11.32	11.39	11.20	11.29
729	NYSE	BGY	Fri, Apr 16, 2010	11.51	11.61	11.34	11.39
728	NYSE	BGY	Thu, Apr 15, 2010	11.62	11.72	11.57	11.62
727	NYSE	BGY	Wed, Apr 14, 2010	11.51	11.70	11.50	11.69
726	NYSE	BGY	Tue, Apr 13, 2010	11.45	11.54	11.40	11.51
725	NYSE	BGY	Mon, Apr 12, 2010	11.35	11.50	11.32	11.48
724	NYSE	BGY	Fri, Apr 9, 2010	11.22	11.34	11.20	11.33
723	NYSE	BGY	Thu, Apr 8, 2010	11.14	11.25	11.06	11.22
722	NYSE	BGY	Wed, Apr 7, 2010	11.22	11.32	11.10	11.17
721	NYSE	BGY	Tue, Apr 6, 2010	11.50	11.50	11.19	11.29
720	NYSE	BGY	Mon, Apr 5, 2010	11.55	11.62	11.47	11.51
719	NYSE	BGY	Thu, Apr 1, 2010	11.57	11.62	11.52	11.53
718	NYSE	BGY	Wed, Mar 31, 2010	11.49	11.60	11.45	11.48
717	NYSE	BGY	Tue, Mar 30, 2010	11.52	11.54	11.41	11.49
716	NYSE	BGY	Mon, Mar 29, 2010	11.40	11.59	11.37	11.50
715	NYSE	BGY	Fri, Mar 26, 2010	11.26	11.48	11.24	11.39
714	NYSE	BGY	Thu, Mar 25, 2010	11.26	11.30	11.16	11.18
713	NYSE	BGY	Wed, Mar 24, 2010	11.07	11.19	11.05	11.19
712	NYSE	BGY	Tue, Mar 23, 2010	11.12	11.30	11.06	11.16
711	NYSE	BGY	Mon, Mar 22, 2010	11.03	11.16	10.72	11.07
710	NYSE	BGY	Fri, Mar 19, 2010	11.40	11.46	11.16	11.17
709	NYSE	BGY	Thu, Mar 18, 2010	11.49	11.56	11.37	11.42
708	NYSE	BGY	Wed, Mar 17, 2010	11.43	11.58	11.39	11.53
707	NYSE	BGY	Tue, Mar 16, 2010	11.29	11.44	11.27	11.36
706	NYSE	BGY	Mon, Mar 15, 2010	11.22	11.30	11.15	11.24
705	NYSE	BGY	Fri, Mar 12, 2010	11.62	11.62	11.23	11.28
704	NYSE	BGY	Thu, Mar 11, 2010	11.48	11.54	11.35	11.51
703	NYSE	BGY	Wed, Mar 10, 2010	12.00	12.08	11.97	11.97
702	NYSE	BGY	Tue, Mar 9, 2010	11.98	12.09	11.94	12.04
701	NYSE	BGY	Mon, Mar 8, 2010	11.93	12.09	11.92	12.02
700	NYSE	BGY	Fri, Mar 5, 2010	11.79	12.00	11.75	11.98
699	NYSE	BGY	Thu, Mar 4, 2010	11.63	11.77	11.58	11.76
698	NYSE	BGY	Wed, Mar 3, 2010	11.71	11.84	11.67	11.68
697	NYSE	BGY	Tue, Mar 2, 2010	11.52	11.81	11.52	11.73
696	NYSE	BGY	Mon, Mar 1, 2010	11.53	11.57	11.42	11.49
695	NYSE	BGY	Fri, Feb 26, 2010	11.33	11.54	11.25	11.43
694	NYSE	BGY	Thu, Feb 25, 2010	11.20	11.38	11.07	11.35
693	NYSE	BGY	Wed, Feb 24, 2010	11.26	11.32	11.16	11.27
692	NYSE	BGY	Tue, Feb 23, 2010	11.18	11.29	11.02	11.23
691	NYSE	BGY	Mon, Feb 22, 2010	11.10	11.20	11.00	11.16
690	NYSE	BGY	Fri, Feb 19, 2010	11.08	11.17	10.97	11.09
689	NYSE	BGY	Thu, Feb 18, 2010	10.92	11.14	10.84	11.13
688	NYSE	BGY	Wed, Feb 17, 2010	10.94	10.99	10.85	10.86
687	NYSE	BGY	Tue, Feb 16, 2010	10.65	10.80	10.56	10.80
686	NYSE	BGY	Fri, Feb 12, 2010	10.47	10.58	10.35	10.56
685	NYSE	BGY	Thu, Feb 11, 2010	10.51	10.56	10.45	10.49
684	NYSE	BGY	Wed, Feb 10, 2010	10.43	10.54	10.34	10.47
683	NYSE	BGY	Tue, Feb 9, 2010	10.39	10.55	10.31	10.47
682	NYSE	BGY	Mon, Feb 8, 2010	10.25	10.39	9.94	10.28
681	NYSE	BGY	Fri, Feb 5, 2010	10.53	10.53	9.86	10.17
680	NYSE	BGY	Thu, Feb 4, 2010	10.64	10.69	10.58	10.60
679	NYSE	BGY	Wed, Feb 3, 2010	10.61	10.77	10.61	10.75
678	NYSE	BGY	Tue, Feb 2, 2010	10.58	10.71	10.52	10.68
677	NYSE	BGY	Mon, Feb 1, 2010	10.67	10.73	10.50	10.57
676	NYSE	BGY	Fri, Jan 29, 2010	10.66	10.74	10.53	10.63
675	NYSE	BGY	Thu, Jan 28, 2010	10.62	10.69	10.43	10.64
674	NYSE	BGY	Wed, Jan 27, 2010	10.75	10.79	10.41	10.61
673	NYSE	BGY	Tue, Jan 26, 2010	10.74	10.95	10.73	10.80
672	NYSE	BGY	Mon, Jan 25, 2010	11.14	11.23	10.70	10.86
671	NYSE	BGY	Fri, Jan 22, 2010	11.41	11.44	11.06	11.14
670	NYSE	BGY	Thu, Jan 21, 2010	11.65	11.68	11.40	11.44
669	NYSE	BGY	Wed, Jan 20, 2010	11.65	11.66	11.51	11.65
668	NYSE	BGY	Tue, Jan 19, 2010	11.62	11.79	11.62	11.69
667	NYSE	BGY	Fri, Jan 15, 2010	11.77	11.81	11.62	11.70
666	NYSE	BGY	Thu, Jan 14, 2010	11.80	11.83	11.76	11.81
665	NYSE	BGY	Wed, Jan 13, 2010	11.78	11.82	11.71	11.79
664	NYSE	BGY	Tue, Jan 12, 2010	11.77	11.87	11.75	11.78
663	NYSE	BGY	Mon, Jan 11, 2010	11.82	11.83	11.76	11.83
662	NYSE	BGY	Fri, Jan 8, 2010	11.63	11.75	11.60	11.75
661	NYSE	BGY	Thu, Jan 7, 2010	11.62	11.63	11.56	11.62
660	NYSE	BGY	Wed, Jan 6, 2010	11.53	11.64	11.53	11.56
659	NYSE	BGY	Tue, Jan 5, 2010	11.48	11.59	11.47	11.54
658	NYSE	BGY	Mon, Jan 4, 2010	11.60	11.64	11.44	11.52
657	NYSE	BGY	Thu, Dec 31, 2009	11.85	11.85	11.53	11.56
656	NYSE	BGY	Wed, Dec 30, 2009	11.62	11.87	11.55	11.68
655	NYSE	BGY	Tue, Dec 29, 2009	11.67	11.72	11.60	11.60
654	NYSE	BGY	Mon, Dec 28, 2009	11.66	11.74	11.53	11.60
653	NYSE	BGY	Thu, Dec 24, 2009	11.62	11.73	11.62	11.64
652	NYSE	BGY	Wed, Dec 23, 2009	11.82	11.90	11.62	11.68
651	NYSE	BGY	Tue, Dec 22, 2009	11.96	11.96	11.63	11.73
650	NYSE	BGY	Mon, Dec 21, 2009	12.03	12.06	11.78	11.87
649	NYSE	BGY	Fri, Dec 18, 2009	12.26	12.26	11.89	12.02
648	NYSE	BGY	Thu, Dec 17, 2009	12.68	12.68	12.55	12.60
647	NYSE	BGY	Wed, Dec 16, 2009	12.51	12.67	12.51	12.67
646	NYSE	BGY	Tue, Dec 15, 2009	12.44	12.59	12.36	12.49
645	NYSE	BGY	Mon, Dec 14, 2009	12.23	12.46	12.15	12.46
644	NYSE	BGY	Fri, Dec 11, 2009	12.00	12.08	11.87	12.04
643	NYSE	BGY	Thu, Dec 10, 2009	12.09	12.13	11.94	11.99
642	NYSE	BGY	Wed, Dec 9, 2009	12.32	12.33	11.91	12.03
641	NYSE	BGY	Tue, Dec 8, 2009	12.33	12.45	12.24	12.32
640	NYSE	BGY	Mon, Dec 7, 2009	12.48	12.54	12.37	12.43
639	NYSE	BGY	Fri, Dec 4, 2009	12.58	12.72	12.39	12.44
638	NYSE	BGY	Thu, Dec 3, 2009	12.46	12.57	12.45	12.49
637	NYSE	BGY	Wed, Dec 2, 2009	12.42	12.55	12.37	12.43
636	NYSE	BGY	Tue, Dec 1, 2009	12.43	12.48	12.36	12.45
635	NYSE	BGY	Mon, Nov 30, 2009	12.29	12.35	12.15	12.30
634	NYSE	BGY	Fri, Nov 27, 2009	11.89	12.35	11.89	12.32
633	NYSE	BGY	Wed, Nov 25, 2009	12.31	12.31	12.20	12.30
632	NYSE	BGY	Tue, Nov 24, 2009	12.12	12.34	12.10	12.21
631	NYSE	BGY	Mon, Nov 23, 2009	12.26	12.32	12.14	12.19
630	NYSE	BGY	Fri, Nov 20, 2009	12.08	12.19	12.08	12.19
629	NYSE	BGY	Thu, Nov 19, 2009	12.10	12.22	11.96	12.20
628	NYSE	BGY	Wed, Nov 18, 2009	12.00	12.22	11.90	12.22
627	NYSE	BGY	Tue, Nov 17, 2009	11.83	12.06	11.80	12.06
626	NYSE	BGY	Mon, Nov 16, 2009	11.83	11.91	11.83	11.91
625	NYSE	BGY	Fri, Nov 13, 2009	11.74	11.85	11.68	11.80
624	NYSE	BGY	Thu, Nov 12, 2009	11.75	11.89	11.66	11.74
623	NYSE	BGY	Wed, Nov 11, 2009	11.96	11.99	11.81	11.89
622	NYSE	BGY	Tue, Nov 10, 2009	11.78	11.92	11.76	11.84
621	NYSE	BGY	Mon, Nov 9, 2009	11.69	11.88	11.69	11.85
620	NYSE	BGY	Fri, Nov 6, 2009	11.40	11.62	11.36	11.61
619	NYSE	BGY	Thu, Nov 5, 2009	11.37	11.54	11.37	11.50
618	NYSE	BGY	Wed, Nov 4, 2009	11.16	11.49	11.16	11.32
617	NYSE	BGY	Tue, Nov 3, 2009	11.00	11.10	10.95	11.10
616	NYSE	BGY	Mon, Nov 2, 2009	11.02	11.18	10.95	11.07
615	NYSE	BGY	Fri, Oct 30, 2009	11.39	11.66	10.56	10.92
614	NYSE	BGY	Thu, Oct 29, 2009	11.50	11.71	11.49	11.59
613	NYSE	BGY	Wed, Oct 28, 2009	11.61	11.67	11.43	11.46
612	NYSE	BGY	Tue, Oct 27, 2009	11.85	11.93	11.74	11.77
611	NYSE	BGY	Mon, Oct 26, 2009	12.03	12.15	11.86	11.96
610	NYSE	BGY	Fri, Oct 23, 2009	12.06	12.11	11.97	12.04
609	NYSE	BGY	Thu, Oct 22, 2009	11.98	12.09	11.90	12.03
608	NYSE	BGY	Wed, Oct 21, 2009	12.11	12.25	11.98	11.98
607	NYSE	BGY	Tue, Oct 20, 2009	12.26	12.28	12.09	12.15
606	NYSE	BGY	Mon, Oct 19, 2009	12.12	12.33	12.10	12.30
605	NYSE	BGY	Fri, Oct 16, 2009	12.01	12.17	11.95	12.14
604	NYSE	BGY	Thu, Oct 15, 2009	11.96	12.07	11.91	12.07
603	NYSE	BGY	Wed, Oct 14, 2009	11.97	12.00	11.92	11.99
602	NYSE	BGY	Tue, Oct 13, 2009	11.92	11.97	11.87	11.88
601	NYSE	BGY	Mon, Oct 12, 2009	12.12	12.20	11.91	11.96
600	NYSE	BGY	Fri, Oct 9, 2009	11.96	12.10	11.88	12.09
599	NYSE	BGY	Thu, Oct 8, 2009	11.90	12.08	11.88	11.98
598	NYSE	BGY	Wed, Oct 7, 2009	11.76	11.99	11.73	11.85
597	NYSE	BGY	Tue, Oct 6, 2009	11.70	11.90	11.65	11.82
596	NYSE	BGY	Mon, Oct 5, 2009	11.57	11.83	11.53	11.66
595	NYSE	BGY	Fri, Oct 2, 2009	11.54	11.59	11.27	11.54
594	NYSE	BGY	Thu, Oct 1, 2009	11.88	11.88	11.64	11.65
593	NYSE	BGY	Wed, Sep 30, 2009	11.98	11.98	11.75	11.88
592	NYSE	BGY	Tue, Sep 29, 2009	11.79	11.82	11.63	11.77
591	NYSE	BGY	Mon, Sep 28, 2009	11.64	11.78	11.60	11.78
590	NYSE	BGY	Fri, Sep 25, 2009	11.43	11.62	11.41	11.54
589	NYSE	BGY	Thu, Sep 24, 2009	11.91	11.97	11.50	11.52
588	NYSE	BGY	Wed, Sep 23, 2009	11.82	12.04	11.79	11.94
587	NYSE	BGY	Tue, Sep 22, 2009	11.93	11.95	11.75	11.80
586	NYSE	BGY	Mon, Sep 21, 2009	11.98	11.98	11.81	11.84
585	NYSE	BGY	Fri, Sep 18, 2009	12.06	12.11	11.95	12.07
584	NYSE	BGY	Thu, Sep 17, 2009	12.03	12.17	12.01	12.09
583	NYSE	BGY	Wed, Sep 16, 2009	12.05	12.24	12.02	12.08
582	NYSE	BGY	Tue, Sep 15, 2009	11.75	12.06	11.66	11.95
581	NYSE	BGY	Mon, Sep 14, 2009	11.77	11.88	11.70	11.75
580	NYSE	BGY	Fri, Sep 11, 2009	11.98	12.06	11.68	11.92
579	NYSE	BGY	Thu, Sep 10, 2009	12.36	12.49	12.11	12.27
578	NYSE	BGY	Wed, Sep 9, 2009	12.31	12.69	12.31	12.57
577	NYSE	BGY	Tue, Sep 8, 2009	12.15	12.36	12.13	12.36
576	NYSE	BGY	Fri, Sep 4, 2009	11.89	12.10	11.87	12.09
575	NYSE	BGY	Thu, Sep 3, 2009	11.58	11.85	11.52	11.85
574	NYSE	BGY	Wed, Sep 2, 2009	11.56	11.59	11.45	11.48
573	NYSE	BGY	Tue, Sep 1, 2009	11.65	11.87	11.62	11.65
572	NYSE	BGY	Mon, Aug 31, 2009	11.79	11.91	11.62	11.77
571	NYSE	BGY	Fri, Aug 28, 2009	11.94	11.99	11.80	11.85
570	NYSE	BGY	Thu, Aug 27, 2009	11.88	12.00	11.68	11.92
569	NYSE	BGY	Wed, Aug 26, 2009	11.97	12.07	11.82	11.94
568	NYSE	BGY	Tue, Aug 25, 2009	12.01	12.11	11.91	12.02
567	NYSE	BGY	Mon, Aug 24, 2009	11.97	12.13	11.77	11.95
566	NYSE	BGY	Fri, Aug 21, 2009	11.67	11.95	11.62	11.92
565	NYSE	BGY	Thu, Aug 20, 2009	11.35	11.65	11.32	11.64
564	NYSE	BGY	Wed, Aug 19, 2009	10.80	11.47	10.77	11.45
563	NYSE	BGY	Tue, Aug 18, 2009	11.04	11.08	10.85	10.88
562	NYSE	BGY	Mon, Aug 17, 2009	11.13	11.13	10.89	10.94
561	NYSE	BGY	Fri, Aug 14, 2009	11.40	11.45	11.24	11.31
560	NYSE	BGY	Thu, Aug 13, 2009	11.50	11.60	11.34	11.39
559	NYSE	BGY	Wed, Aug 12, 2009	11.33	11.54	11.32	11.39
558	NYSE	BGY	Tue, Aug 11, 2009	11.57	11.67	11.15	11.28
557	NYSE	BGY	Mon, Aug 10, 2009	11.99	12.05	11.55	11.73
556	NYSE	BGY	Fri, Aug 7, 2009	11.73	12.10	11.70	11.97
555	NYSE	BGY	Thu, Aug 6, 2009	11.83	11.92	11.64	11.68
554	NYSE	BGY	Wed, Aug 5, 2009	11.62	11.77	11.46	11.76
553	NYSE	BGY	Tue, Aug 4, 2009	11.55	11.82	11.46	11.66
552	NYSE	BGY	Mon, Aug 3, 2009	11.33	11.69	11.33	11.55
551	NYSE	BGY	Fri, Jul 31, 2009	10.87	11.35	10.87	11.30
550	NYSE	BGY	Thu, Jul 30, 2009	10.96	11.03	10.75	10.83
549	NYSE	BGY	Wed, Jul 29, 2009	10.80	10.94	10.74	10.88
548	NYSE	BGY	Tue, Jul 28, 2009	10.74	10.97	10.67	10.92
547	NYSE	BGY	Mon, Jul 27, 2009	10.77	10.90	10.66	10.85
546	NYSE	BGY	Fri, Jul 24, 2009	10.58	10.80	10.48	10.80
545	NYSE	BGY	Thu, Jul 23, 2009	10.84	10.95	10.55	10.59
544	NYSE	BGY	Wed, Jul 22, 2009	10.66	10.88	10.66	10.81
543	NYSE	BGY	Tue, Jul 21, 2009	10.74	10.86	10.67	10.78
542	NYSE	BGY	Mon, Jul 20, 2009	10.50	10.74	10.42	10.70
541	NYSE	BGY	Fri, Jul 17, 2009	10.39	10.44	10.38	10.40
540	NYSE	BGY	Thu, Jul 16, 2009	10.33	10.44	10.31	10.44
539	NYSE	BGY	Wed, Jul 15, 2009	10.22	10.41	10.22	10.37
538	NYSE	BGY	Tue, Jul 14, 2009	10.21	10.21	10.04	10.15
537	NYSE	BGY	Mon, Jul 13, 2009	10.15	10.25	9.98	10.17
536	NYSE	BGY	Fri, Jul 10, 2009	9.96	10.08	9.78	10.04
535	NYSE	BGY	Thu, Jul 9, 2009	9.80	10.00	9.72	9.97
534	NYSE	BGY	Wed, Jul 8, 2009	9.79	9.84	9.55	9.70
533	NYSE	BGY	Tue, Jul 7, 2009	9.89	9.89	9.75	9.75
532	NYSE	BGY	Mon, Jul 6, 2009	9.94	9.96	9.78	9.86
531	NYSE	BGY	Thu, Jul 2, 2009	10.18	10.20	9.93	10.20
530	NYSE	BGY	Wed, Jul 1, 2009	10.27	10.31	10.20	10.24
529	NYSE	BGY	Tue, Jun 30, 2009	10.19	10.29	10.12	10.20
528	NYSE	BGY	Mon, Jun 29, 2009	10.09	10.15	9.90	10.11
527	NYSE	BGY	Fri, Jun 26, 2009	10.00	10.06	9.92	10.00
526	NYSE	BGY	Thu, Jun 25, 2009	9.86	10.12	9.83	9.95
525	NYSE	BGY	Wed, Jun 24, 2009	9.73	9.92	9.71	9.84
524	NYSE	BGY	Tue, Jun 23, 2009	9.63	9.78	9.60	9.74
523	NYSE	BGY	Mon, Jun 22, 2009	9.59	9.70	9.51	9.67
522	NYSE	BGY	Fri, Jun 19, 2009	9.70	9.88	9.60	9.76
521	NYSE	BGY	Thu, Jun 18, 2009	9.71	9.77	9.59	9.74
520	NYSE	BGY	Wed, Jun 17, 2009	9.65	9.74	9.46	9.65
519	NYSE	BGY	Tue, Jun 16, 2009	9.76	9.76	9.47	9.74
518	NYSE	BGY	Mon, Jun 15, 2009	10.05	10.06	9.45	9.62
517	NYSE	BGY	Fri, Jun 12, 2009	10.14	10.22	10.01	10.07
516	NYSE	BGY	Thu, Jun 11, 2009	10.25	10.44	10.04	10.16
515	NYSE	BGY	Wed, Jun 10, 2009	10.81	10.87	10.53	10.61
514	NYSE	BGY	Tue, Jun 9, 2009	11.00	11.05	10.62	10.79
513	NYSE	BGY	Mon, Jun 8, 2009	10.99	11.00	10.77	10.92
512	NYSE	BGY	Fri, Jun 5, 2009	10.90	11.08	10.72	11.00
511	NYSE	BGY	Thu, Jun 4, 2009	10.66	10.84	10.54	10.80
510	NYSE	BGY	Wed, Jun 3, 2009	10.62	10.65	10.50	10.55
509	NYSE	BGY	Tue, Jun 2, 2009	10.44	10.78	10.39	10.73
508	NYSE	BGY	Mon, Jun 1, 2009	10.29	10.51	10.25	10.46
507	NYSE	BGY	Fri, May 29, 2009	10.02	10.17	9.98	10.15
506	NYSE	BGY	Thu, May 28, 2009	9.84	10.03	9.74	9.99
505	NYSE	BGY	Wed, May 27, 2009	9.88	10.04	9.73	9.84
504	NYSE	BGY	Tue, May 26, 2009	9.59	9.88	9.50	9.87
503	NYSE	BGY	Fri, May 22, 2009	9.36	9.73	9.35	9.60
502	NYSE	BGY	Thu, May 21, 2009	9.42	9.56	9.27	9.36
501	NYSE	BGY	Wed, May 20, 2009	9.55	9.70	9.33	9.46
500	NYSE	BGY	Tue, May 19, 2009	9.36	9.49	9.29	9.40
499	NYSE	BGY	Mon, May 18, 2009	9.24	9.49	9.11	9.27
498	NYSE	BGY	Fri, May 15, 2009	8.96	9.15	8.92	9.06
497	NYSE	BGY	Thu, May 14, 2009	9.19	9.29	8.75	8.96
496	NYSE	BGY	Wed, May 13, 2009	9.45	9.45	9.11	9.21
495	NYSE	BGY	Tue, May 12, 2009	9.45	9.71	9.32	9.57
494	NYSE	BGY	Mon, May 11, 2009	9.40	9.43	9.32	9.38
493	NYSE	BGY	Fri, May 8, 2009	9.32	9.49	9.22	9.46
492	NYSE	BGY	Thu, May 7, 2009	9.31	9.33	9.11	9.20
491	NYSE	BGY	Wed, May 6, 2009	9.00	9.22	8.92	9.16
490	NYSE	BGY	Tue, May 5, 2009	9.02	9.05	8.86	8.95
489	NYSE	BGY	Mon, May 4, 2009	8.93	9.05	8.86	9.02
488	NYSE	BGY	Fri, May 1, 2009	8.73	8.90	8.64	8.83
487	NYSE	BGY	Thu, Apr 30, 2009	8.75	8.83	8.57	8.70
486	NYSE	BGY	Wed, Apr 29, 2009	8.59	8.65	8.53	8.60
485	NYSE	BGY	Tue, Apr 28, 2009	8.56	8.56	8.25	8.48
484	NYSE	BGY	Mon, Apr 27, 2009	8.40	8.49	8.30	8.31
483	NYSE	BGY	Fri, Apr 24, 2009	8.50	8.59	8.45	8.48
482	NYSE	BGY	Thu, Apr 23, 2009	8.25	8.47	8.25	8.46
481	NYSE	BGY	Wed, Apr 22, 2009	8.30	8.50	8.25	8.31
480	NYSE	BGY	Tue, Apr 21, 2009	8.19	8.50	8.18	8.38
479	NYSE	BGY	Mon, Apr 20, 2009	8.55	8.60	8.30	8.33
478	NYSE	BGY	Fri, Apr 17, 2009	8.57	8.77	8.54	8.69
477	NYSE	BGY	Thu, Apr 16, 2009	8.57	8.66	8.43	8.64
476	NYSE	BGY	Wed, Apr 15, 2009	8.43	8.54	8.39	8.46
475	NYSE	BGY	Tue, Apr 14, 2009	8.66	8.66	8.41	8.46
474	NYSE	BGY	Mon, Apr 13, 2009	8.63	8.72	8.42	8.66
473	NYSE	BGY	Thu, Apr 9, 2009	8.49	8.73	8.47	8.70
472	NYSE	BGY	Wed, Apr 8, 2009	7.99	8.34	7.99	8.33
471	NYSE	BGY	Tue, Apr 7, 2009	8.03	8.09	7.85	8.03
470	NYSE	BGY	Mon, Apr 6, 2009	8.19	8.19	7.95	8.11
469	NYSE	BGY	Fri, Apr 3, 2009	8.23	8.28	7.95	8.28
468	NYSE	BGY	Thu, Apr 2, 2009	7.90	8.29	7.89	8.25
467	NYSE	BGY	Wed, Apr 1, 2009	7.45	7.86	7.39	7.79
466	NYSE	BGY	Tue, Mar 31, 2009	7.63	7.70	7.44	7.56
465	NYSE	BGY	Mon, Mar 30, 2009	7.55	7.55	7.25	7.34
464	NYSE	BGY	Fri, Mar 27, 2009	7.86	7.86	7.71	7.72
463	NYSE	BGY	Thu, Mar 26, 2009	7.90	7.95	7.73	7.95
462	NYSE	BGY	Wed, Mar 25, 2009	7.57	7.84	7.53	7.68
461	NYSE	BGY	Tue, Mar 24, 2009	7.50	7.72	7.50	7.57
460	NYSE	BGY	Mon, Mar 23, 2009	7.46	7.73	7.44	7.69
459	NYSE	BGY	Fri, Mar 20, 2009	7.38	7.47	7.21	7.27
458	NYSE	BGY	Thu, Mar 19, 2009	7.57	7.60	7.37	7.40
457	NYSE	BGY	Wed, Mar 18, 2009	7.89	7.89	7.19	7.49
456	NYSE	BGY	Tue, Mar 17, 2009	7.18	7.34	7.13	7.34
455	NYSE	BGY	Mon, Mar 16, 2009	7.45	7.45	7.11	7.12
454	NYSE	BGY	Fri, Mar 13, 2009	7.24	7.25	7.03	7.23
453	NYSE	BGY	Thu, Mar 12, 2009	6.92	7.17	6.70	7.15
452	NYSE	BGY	Wed, Mar 11, 2009	7.22	7.25	7.01	7.17
451	NYSE	BGY	Tue, Mar 10, 2009	6.54	7.05	6.54	7.05
450	NYSE	BGY	Mon, Mar 9, 2009	6.62	6.71	6.43	6.46
449	NYSE	BGY	Fri, Mar 6, 2009	6.73	6.91	6.55	6.75
448	NYSE	BGY	Thu, Mar 5, 2009	6.85	6.92	6.67	6.77
447	NYSE	BGY	Wed, Mar 4, 2009	6.83	7.09	6.80	7.02
446	NYSE	BGY	Tue, Mar 3, 2009	6.94	6.97	6.64	6.72
445	NYSE	BGY	Mon, Mar 2, 2009	7.32	7.45	6.83	6.84
444	NYSE	BGY	Fri, Feb 27, 2009	7.61	7.83	7.57	7.59
443	NYSE	BGY	Thu, Feb 26, 2009	8.01	8.15	7.89	7.94
442	NYSE	BGY	Wed, Feb 25, 2009	7.86	8.19	7.71	8.05
441	NYSE	BGY	Tue, Feb 24, 2009	7.27	7.94	7.19	7.93
440	NYSE	BGY	Mon, Feb 23, 2009	7.72	7.75	7.24	7.29
439	NYSE	BGY	Fri, Feb 20, 2009	7.49	7.70	7.48	7.67
438	NYSE	BGY	Thu, Feb 19, 2009	7.80	7.91	7.67	7.77
437	NYSE	BGY	Wed, Feb 18, 2009	7.95	7.95	7.70	7.75
436	NYSE	BGY	Tue, Feb 17, 2009	8.06	8.08	7.80	7.95
435	NYSE	BGY	Fri, Feb 13, 2009	8.58	8.58	8.31	8.37
434	NYSE	BGY	Thu, Feb 12, 2009	8.50	8.50	8.25	8.44
433	NYSE	BGY	Wed, Feb 11, 2009	8.75	8.78	8.52	8.56
432	NYSE	BGY	Tue, Feb 10, 2009	8.75	8.90	8.57	8.62
431	NYSE	BGY	Mon, Feb 9, 2009	8.75	8.81	8.68	8.76
430	NYSE	BGY	Fri, Feb 6, 2009	8.55	8.75	8.53	8.70
429	NYSE	BGY	Thu, Feb 5, 2009	8.44	8.62	8.40	8.56
428	NYSE	BGY	Wed, Feb 4, 2009	8.45	8.70	8.31	8.58
427	NYSE	BGY	Tue, Feb 3, 2009	8.24	8.40	8.18	8.39
426	NYSE	BGY	Mon, Feb 2, 2009	8.21	8.30	8.14	8.23
425	NYSE	BGY	Fri, Jan 30, 2009	8.33	8.38	8.16	8.30
424	NYSE	BGY	Thu, Jan 29, 2009	8.23	8.36	8.19	8.24
423	NYSE	BGY	Wed, Jan 28, 2009	8.59	8.59	8.36	8.46
422	NYSE	BGY	Tue, Jan 27, 2009	8.23	8.27	8.08	8.27
421	NYSE	BGY	Mon, Jan 26, 2009	7.98	8.23	7.98	8.11
420	NYSE	BGY	Fri, Jan 23, 2009	7.93	8.13	7.86	8.00
419	NYSE	BGY	Thu, Jan 22, 2009	8.16	8.30	7.99	8.18
418	NYSE	BGY	Wed, Jan 21, 2009	8.13	8.22	7.84	8.22
417	NYSE	BGY	Tue, Jan 20, 2009	8.30	8.32	7.96	7.96
416	NYSE	BGY	Fri, Jan 16, 2009	8.49	8.50	8.18	8.46
415	NYSE	BGY	Thu, Jan 15, 2009	8.45	8.46	7.98	8.29
414	NYSE	BGY	Wed, Jan 14, 2009	8.67	8.67	8.34	8.46
413	NYSE	BGY	Tue, Jan 13, 2009	8.85	8.88	8.60	8.72
412	NYSE	BGY	Mon, Jan 12, 2009	9.10	9.11	8.85	8.87
411	NYSE	BGY	Fri, Jan 9, 2009	9.13	9.15	8.87	9.13
410	NYSE	BGY	Thu, Jan 8, 2009	9.08	9.15	8.84	9.13
409	NYSE	BGY	Wed, Jan 7, 2009	9.24	9.27	9.01	9.21
408	NYSE	BGY	Tue, Jan 6, 2009	9.36	9.45	9.12	9.45
407	NYSE	BGY	Mon, Jan 5, 2009	8.96	9.32	8.80	9.26
406	NYSE	BGY	Fri, Jan 2, 2009	8.51	8.94	8.46	8.91
405	NYSE	BGY	Wed, Dec 31, 2008	8.54	8.57	8.19	8.49
404	NYSE	BGY	Tue, Dec 30, 2008	8.00	8.25	7.94	8.22
403	NYSE	BGY	Mon, Dec 29, 2008	8.09	8.15	7.81	7.90
402	NYSE	BGY	Fri, Dec 26, 2008	8.00	8.06	7.87	7.98
401	NYSE	BGY	Wed, Dec 24, 2008	7.99	8.23	7.86	7.92
400	NYSE	BGY	Tue, Dec 23, 2008	8.03	8.09	7.86	7.91
399	NYSE	BGY	Mon, Dec 22, 2008	7.95	8.08	7.80	8.06
398	NYSE	BGY	Fri, Dec 19, 2008	8.01	8.25	7.91	7.97
397	NYSE	BGY	Thu, Dec 18, 2008	7.86	8.18	7.75	8.01
396	NYSE	BGY	Wed, Dec 17, 2008	8.22	8.44	8.10	8.30
395	NYSE	BGY	Tue, Dec 16, 2008	7.86	8.29	7.84	8.16
394	NYSE	BGY	Mon, Dec 15, 2008	7.77	7.92	7.65	7.76
393	NYSE	BGY	Fri, Dec 12, 2008	7.45	7.88	7.44	7.74
392	NYSE	BGY	Thu, Dec 11, 2008	7.82	8.04	7.49	7.70
391	NYSE	BGY	Wed, Dec 10, 2008	7.81	8.05	7.81	7.94
390	NYSE	BGY	Tue, Dec 9, 2008	7.82	8.09	7.54	7.86
389	NYSE	BGY	Mon, Dec 8, 2008	8.04	8.22	7.79	8.03
388	NYSE	BGY	Fri, Dec 5, 2008	7.50	7.86	7.41	7.84
387	NYSE	BGY	Thu, Dec 4, 2008	7.75	7.84	7.56	7.64
386	NYSE	BGY	Wed, Dec 3, 2008	7.36	7.84	7.36	7.83
385	NYSE	BGY	Tue, Dec 2, 2008	7.71	7.84	7.50	7.63
384	NYSE	BGY	Mon, Dec 1, 2008	7.75	7.80	7.52	7.53
383	NYSE	BGY	Fri, Nov 28, 2008	7.63	8.46	7.63	8.07
382	NYSE	BGY	Wed, Nov 26, 2008	7.26	7.86	7.20	7.82
381	NYSE	BGY	Tue, Nov 25, 2008	7.34	7.44	7.11	7.35
380	NYSE	BGY	Mon, Nov 24, 2008	6.70	7.45	6.70	7.10
379	NYSE	BGY	Fri, Nov 21, 2008	6.32	6.70	6.15	6.57
378	NYSE	BGY	Thu, Nov 20, 2008	6.67	6.80	6.20	6.27
377	NYSE	BGY	Wed, Nov 19, 2008	7.34	7.55	7.00	7.05
376	NYSE	BGY	Tue, Nov 18, 2008	7.68	7.88	7.36	7.61
375	NYSE	BGY	Mon, Nov 17, 2008	8.23	8.23	7.61	7.84
374	NYSE	BGY	Fri, Nov 14, 2008	7.88	8.46	7.88	8.33
373	NYSE	BGY	Thu, Nov 13, 2008	7.93	8.38	7.50	8.14
372	NYSE	BGY	Wed, Nov 12, 2008	8.25	8.36	7.94	8.03
371	NYSE	BGY	Tue, Nov 11, 2008	8.40	8.45	8.18	8.45
370	NYSE	BGY	Mon, Nov 10, 2008	8.83	9.08	8.51	8.64
369	NYSE	BGY	Fri, Nov 7, 2008	8.76	9.04	8.52	8.93
368	NYSE	BGY	Thu, Nov 6, 2008	9.30	9.30	8.56	8.88
367	NYSE	BGY	Wed, Nov 5, 2008	9.66	9.66	9.14	9.30
366	NYSE	BGY	Tue, Nov 4, 2008	9.21	9.66	9.16	9.54
365	NYSE	BGY	Mon, Nov 3, 2008	9.12	9.20	8.93	9.03
364	NYSE	BGY	Fri, Oct 31, 2008	8.67	9.21	8.64	9.09
363	NYSE	BGY	Thu, Oct 30, 2008	8.34	8.72	8.34	8.72
362	NYSE	BGY	Wed, Oct 29, 2008	8.11	8.53	7.85	8.27
361	NYSE	BGY	Tue, Oct 28, 2008	7.92	8.32	7.88	8.32
360	NYSE	BGY	Mon, Oct 27, 2008	7.56	8.13	7.52	7.81
359	NYSE	BGY	Fri, Oct 24, 2008	7.37	8.10	7.34	7.90
358	NYSE	BGY	Thu, Oct 23, 2008	8.15	8.30	7.92	8.21
357	NYSE	BGY	Wed, Oct 22, 2008	8.45	8.50	7.93	8.25
356	NYSE	BGY	Tue, Oct 21, 2008	9.04	9.23	8.67	8.68
355	NYSE	BGY	Mon, Oct 20, 2008	9.52	9.52	8.99	9.18
354	NYSE	BGY	Fri, Oct 17, 2008	8.08	9.06	8.08	8.92
353	NYSE	BGY	Thu, Oct 16, 2008	8.22	8.50	7.90	8.47
352	NYSE	BGY	Wed, Oct 15, 2008	9.00	9.00	8.18	8.23
351	NYSE	BGY	Tue, Oct 14, 2008	9.14	9.55	8.90	9.10
350	NYSE	BGY	Mon, Oct 13, 2008	7.98	8.70	7.75	8.63
349	NYSE	BGY	Fri, Oct 10, 2008	6.25	7.16	5.85	7.08
348	NYSE	BGY	Thu, Oct 9, 2008	8.50	8.52	7.40	7.60
347	NYSE	BGY	Wed, Oct 8, 2008	8.58	8.97	7.74	8.30
346	NYSE	BGY	Tue, Oct 7, 2008	10.14	10.14	8.85	9.40
345	NYSE	BGY	Mon, Oct 6, 2008	9.83	10.13	8.46	10.07
344	NYSE	BGY	Fri, Oct 3, 2008	10.81	10.93	10.38	10.60
343	NYSE	BGY	Thu, Oct 2, 2008	10.72	10.79	10.46	10.74
342	NYSE	BGY	Wed, Oct 1, 2008	10.56	11.22	10.47	11.05
341	NYSE	BGY	Tue, Sep 30, 2008	10.37	10.90	10.05	10.75
340	NYSE	BGY	Mon, Sep 29, 2008	10.99	10.99	9.58	9.93
339	NYSE	BGY	Fri, Sep 26, 2008	10.89	11.35	10.81	11.29
338	NYSE	BGY	Thu, Sep 25, 2008	10.91	11.34	10.91	11.21
337	NYSE	BGY	Wed, Sep 24, 2008	11.07	11.19	10.83	10.91
336	NYSE	BGY	Tue, Sep 23, 2008	11.57	11.57	10.83	11.12
335	NYSE	BGY	Mon, Sep 22, 2008	11.72	11.72	11.17	11.27
334	NYSE	BGY	Fri, Sep 19, 2008	12.45	12.45	11.02	11.65
333	NYSE	BGY	Thu, Sep 18, 2008	9.87	10.50	9.54	10.50
332	NYSE	BGY	Wed, Sep 17, 2008	10.50	10.72	9.37	10.05
331	NYSE	BGY	Tue, Sep 16, 2008	10.37	10.91	10.35	10.76
330	NYSE	BGY	Mon, Sep 15, 2008	11.42	11.55	11.03	11.16
329	NYSE	BGY	Fri, Sep 12, 2008	11.97	12.12	11.89	11.95
328	NYSE	BGY	Thu, Sep 11, 2008	12.30	12.30	11.64	12.00
327	NYSE	BGY	Wed, Sep 10, 2008	13.05	13.08	12.46	12.56
326	NYSE	BGY	Tue, Sep 9, 2008	13.56	13.56	12.96	12.97
325	NYSE	BGY	Mon, Sep 8, 2008	13.74	13.75	13.32	13.50
324	NYSE	BGY	Fri, Sep 5, 2008	13.56	13.56	13.21	13.42
323	NYSE	BGY	Thu, Sep 4, 2008	13.97	13.97	13.46	13.55
322	NYSE	BGY	Wed, Sep 3, 2008	13.94	13.99	13.75	13.98
321	NYSE	BGY	Tue, Sep 2, 2008	14.05	14.10	13.87	13.90
320	NYSE	BGY	Fri, Aug 29, 2008	13.93	13.98	13.85	13.96
319	NYSE	BGY	Thu, Aug 28, 2008	13.82	13.94	13.80	13.93
318	NYSE	BGY	Wed, Aug 27, 2008	13.75	13.99	13.53	13.71
317	NYSE	BGY	Tue, Aug 26, 2008	13.83	13.93	13.53	13.66
316	NYSE	BGY	Mon, Aug 25, 2008	14.07	14.07	13.63	13.72
315	NYSE	BGY	Fri, Aug 22, 2008	14.00	14.15	13.90	14.00
314	NYSE	BGY	Thu, Aug 21, 2008	13.95	14.10	13.80	13.95
313	NYSE	BGY	Wed, Aug 20, 2008	13.92	14.16	13.85	13.95
312	NYSE	BGY	Tue, Aug 19, 2008	14.02	14.10	13.75	13.84
311	NYSE	BGY	Mon, Aug 18, 2008	14.42	14.42	14.09	14.21
310	NYSE	BGY	Fri, Aug 15, 2008	14.56	14.61	14.32	14.34
309	NYSE	BGY	Thu, Aug 14, 2008	14.72	14.93	14.50	14.57
308	NYSE	BGY	Wed, Aug 13, 2008	14.97	14.97	14.65	14.73
307	NYSE	BGY	Tue, Aug 12, 2008	14.99	15.12	14.81	14.96
306	NYSE	BGY	Mon, Aug 11, 2008	15.16	15.25	14.94	15.01
305	NYSE	BGY	Fri, Aug 8, 2008	15.24	15.28	15.03	15.16
304	NYSE	BGY	Thu, Aug 7, 2008	15.23	15.34	15.03	15.16
303	NYSE	BGY	Wed, Aug 6, 2008	15.30	15.44	15.13	15.30
302	NYSE	BGY	Tue, Aug 5, 2008	15.03	15.50	15.00	15.32
301	NYSE	BGY	Mon, Aug 4, 2008	15.10	15.12	14.76	14.94
300	NYSE	BGY	Fri, Aug 1, 2008	14.88	15.03	14.58	14.98
299	NYSE	BGY	Thu, Jul 31, 2008	14.69	14.75	14.51	14.57
298	NYSE	BGY	Wed, Jul 30, 2008	14.80	14.83	14.50	14.67
297	NYSE	BGY	Tue, Jul 29, 2008	14.40	14.70	14.39	14.64
296	NYSE	BGY	Mon, Jul 28, 2008	14.69	14.69	14.20	14.36
295	NYSE	BGY	Fri, Jul 25, 2008	14.78	14.79	14.45	14.64
294	NYSE	BGY	Thu, Jul 24, 2008	14.99	14.99	14.46	14.62
293	NYSE	BGY	Wed, Jul 23, 2008	14.98	15.07	14.72	14.88
292	NYSE	BGY	Tue, Jul 22, 2008	14.83	14.88	14.66	14.87
291	NYSE	BGY	Mon, Jul 21, 2008	14.96	14.98	14.74	14.90
290	NYSE	BGY	Fri, Jul 18, 2008	14.68	14.85	14.61	14.84
289	NYSE	BGY	Thu, Jul 17, 2008	14.48	14.77	14.41	14.65
288	NYSE	BGY	Wed, Jul 16, 2008	13.61	14.22	13.61	14.22
287	NYSE	BGY	Tue, Jul 15, 2008	13.73	13.90	13.20	13.61
286	NYSE	BGY	Mon, Jul 14, 2008	14.45	14.53	13.75	14.03
285	NYSE	BGY	Fri, Jul 11, 2008	14.58	14.76	14.16	14.45
284	NYSE	BGY	Thu, Jul 10, 2008	14.60	14.79	14.58	14.78
283	NYSE	BGY	Wed, Jul 9, 2008	15.00	15.04	14.60	14.64
282	NYSE	BGY	Tue, Jul 8, 2008	14.82	14.96	14.70	14.96
281	NYSE	BGY	Mon, Jul 7, 2008	15.03	15.09	14.79	14.88
280	NYSE	BGY	Thu, Jul 3, 2008	15.23	15.28	14.89	15.01
279	NYSE	BGY	Wed, Jul 2, 2008	15.30	15.37	15.05	15.24
278	NYSE	BGY	Tue, Jul 1, 2008	15.10	15.37	15.07	15.25
277	NYSE	BGY	Mon, Jun 30, 2008	15.24	15.45	15.24	15.29
276	NYSE	BGY	Fri, Jun 27, 2008	15.50	15.56	15.06	15.18
275	NYSE	BGY	Thu, Jun 26, 2008	15.61	15.72	15.34	15.47
274	NYSE	BGY	Wed, Jun 25, 2008	15.59	15.88	15.59	15.78
273	NYSE	BGY	Tue, Jun 24, 2008	15.97	15.97	15.47	15.55
272	NYSE	BGY	Mon, Jun 23, 2008	16.21	16.21	15.75	15.86
271	NYSE	BGY	Fri, Jun 20, 2008	15.93	16.16	15.73	16.16
270	NYSE	BGY	Thu, Jun 19, 2008	16.23	16.32	16.00	16.05
269	NYSE	BGY	Wed, Jun 18, 2008	16.55	16.55	16.18	16.29
268	NYSE	BGY	Tue, Jun 17, 2008	16.52	16.67	16.49	16.62
267	NYSE	BGY	Mon, Jun 16, 2008	16.50	16.65	16.45	16.51
266	NYSE	BGY	Fri, Jun 13, 2008	16.62	16.65	16.27	16.50
265	NYSE	BGY	Thu, Jun 12, 2008	16.98	16.99	16.54	16.62
264	NYSE	BGY	Wed, Jun 11, 2008	17.17	17.17	16.95	16.99
263	NYSE	BGY	Tue, Jun 10, 2008	17.05	17.21	17.05	17.10
262	NYSE	BGY	Mon, Jun 9, 2008	17.21	17.29	17.06	17.19
261	NYSE	BGY	Fri, Jun 6, 2008	17.44	17.45	17.13	17.17
260	NYSE	BGY	Thu, Jun 5, 2008	17.29	17.46	17.28	17.45
259	NYSE	BGY	Wed, Jun 4, 2008	17.16	17.47	17.12	17.29
258	NYSE	BGY	Tue, Jun 3, 2008	17.09	17.40	17.05	17.16
257	NYSE	BGY	Mon, Jun 2, 2008	17.07	17.13	17.02	17.07
256	NYSE	BGY	Fri, May 30, 2008	17.07	17.10	16.88	17.08
255	NYSE	BGY	Thu, May 29, 2008	17.02	17.10	16.95	17.01
254	NYSE	BGY	Wed, May 28, 2008	17.05	17.06	16.95	17.00
253	NYSE	BGY	Tue, May 27, 2008	16.95	17.07	16.90	17.02
252	NYSE	BGY	Fri, May 23, 2008	16.94	16.94	16.77	16.87
251	NYSE	BGY	Thu, May 22, 2008	16.94	16.99	16.84	16.96
250	NYSE	BGY	Wed, May 21, 2008	16.99	16.99	16.77	16.81
249	NYSE	BGY	Tue, May 20, 2008	16.95	17.00	16.81	17.00
248	NYSE	BGY	Mon, May 19, 2008	17.00	17.09	16.92	16.97
247	NYSE	BGY	Fri, May 16, 2008	16.96	17.07	16.81	17.00
246	NYSE	BGY	Thu, May 15, 2008	16.97	17.06	16.91	17.00
245	NYSE	BGY	Wed, May 14, 2008	16.89	17.02	16.84	16.93
244	NYSE	BGY	Tue, May 13, 2008	17.06	17.07	16.76	16.88
243	NYSE	BGY	Mon, May 12, 2008	17.48	17.48	16.91	17.06
242	NYSE	BGY	Fri, May 9, 2008	16.97	16.99	16.73	16.99
241	NYSE	BGY	Thu, May 8, 2008	16.87	17.00	16.75	17.00
240	NYSE	BGY	Wed, May 7, 2008	16.95	16.96	16.68	16.80
239	NYSE	BGY	Tue, May 6, 2008	16.90	16.97	16.77	16.91
238	NYSE	BGY	Mon, May 5, 2008	16.79	16.96	16.70	16.90
237	NYSE	BGY	Fri, May 2, 2008	16.85	16.95	16.72	16.83
236	NYSE	BGY	Thu, May 1, 2008	16.67	16.90	16.46	16.75
235	NYSE	BGY	Wed, Apr 30, 2008	16.61	16.70	16.50	16.60
234	NYSE	BGY	Tue, Apr 29, 2008	16.54	16.62	16.37	16.54
233	NYSE	BGY	Mon, Apr 28, 2008	16.63	16.63	16.42	16.61
232	NYSE	BGY	Fri, Apr 25, 2008	16.53	16.53	16.36	16.52
231	NYSE	BGY	Thu, Apr 24, 2008	16.48	16.48	16.26	16.41
230	NYSE	BGY	Wed, Apr 23, 2008	16.38	16.46	16.27	16.39
229	NYSE	BGY	Tue, Apr 22, 2008	16.49	16.49	16.22	16.27
228	NYSE	BGY	Mon, Apr 21, 2008	16.26	16.52	16.26	16.47
227	NYSE	BGY	Fri, Apr 18, 2008	16.53	16.60	16.30	16.34
226	NYSE	BGY	Thu, Apr 17, 2008	16.20	16.36	16.05	16.31
225	NYSE	BGY	Wed, Apr 16, 2008	15.92	16.24	15.92	16.22
224	NYSE	BGY	Tue, Apr 15, 2008	15.89	15.91	15.70	15.89
223	NYSE	BGY	Mon, Apr 14, 2008	15.88	15.92	15.65	15.69
222	NYSE	BGY	Fri, Apr 11, 2008	15.90	16.00	15.80	15.88
221	NYSE	BGY	Thu, Apr 10, 2008	16.21	16.30	16.05	16.16
220	NYSE	BGY	Wed, Apr 9, 2008	16.34	16.39	16.02	16.20
219	NYSE	BGY	Tue, Apr 8, 2008	16.56	16.60	16.26	16.37
218	NYSE	BGY	Mon, Apr 7, 2008	16.60	16.71	16.40	16.57
217	NYSE	BGY	Fri, Apr 4, 2008	16.48	16.68	16.17	16.45
216	NYSE	BGY	Thu, Apr 3, 2008	16.12	16.56	16.03	16.48
215	NYSE	BGY	Wed, Apr 2, 2008	16.26	16.26	15.90	16.20
214	NYSE	BGY	Tue, Apr 1, 2008	15.73	16.14	15.70	16.06
213	NYSE	BGY	Mon, Mar 31, 2008	15.71	15.77	15.43	15.53
212	NYSE	BGY	Fri, Mar 28, 2008	15.59	15.90	15.50	15.58
211	NYSE	BGY	Thu, Mar 27, 2008	15.67	15.72	15.51	15.59
210	NYSE	BGY	Wed, Mar 26, 2008	15.60	15.81	15.43	15.68
209	NYSE	BGY	Tue, Mar 25, 2008	15.57	15.61	15.22	15.60
208	NYSE	BGY	Mon, Mar 24, 2008	15.41	15.73	15.27	15.58
207	NYSE	BGY	Thu, Mar 20, 2008	14.80	15.27	14.80	15.25
206	NYSE	BGY	Wed, Mar 19, 2008	15.44	15.45	14.84	14.89
205	NYSE	BGY	Tue, Mar 18, 2008	15.04	15.42	15.01	15.38
204	NYSE	BGY	Mon, Mar 17, 2008	15.30	15.30	14.73	14.96
203	NYSE	BGY	Fri, Mar 14, 2008	16.01	16.01	15.47	15.60
202	NYSE	BGY	Thu, Mar 13, 2008	15.79	15.82	15.42	15.82
201	NYSE	BGY	Wed, Mar 12, 2008	16.25	16.26	15.91	15.94
200	NYSE	BGY	Tue, Mar 11, 2008	16.48	16.48	15.89	16.39
199	NYSE	BGY	Mon, Mar 10, 2008	16.42	16.50	15.70	15.84
198	NYSE	BGY	Fri, Mar 7, 2008	16.45	16.65	16.05	16.40
197	NYSE	BGY	Thu, Mar 6, 2008	16.71	16.75	16.41	16.63
196	NYSE	BGY	Wed, Mar 5, 2008	16.39	16.75	16.32	16.68
195	NYSE	BGY	Tue, Mar 4, 2008	16.24	16.35	16.04	16.34
194	NYSE	BGY	Mon, Mar 3, 2008	16.38	16.38	16.15	16.28
193	NYSE	BGY	Fri, Feb 29, 2008	16.37	16.47	16.10	16.39
192	NYSE	BGY	Thu, Feb 28, 2008	16.24	16.46	16.24	16.37
191	NYSE	BGY	Wed, Feb 27, 2008	16.26	16.48	16.11	16.40
190	NYSE	BGY	Tue, Feb 26, 2008	16.25	16.42	16.10	16.28
189	NYSE	BGY	Mon, Feb 25, 2008	16.25	16.34	16.04	16.23
188	NYSE	BGY	Fri, Feb 22, 2008	16.20	16.20	15.92	16.15
187	NYSE	BGY	Thu, Feb 21, 2008	16.06	16.24	15.86	16.10
186	NYSE	BGY	Wed, Feb 20, 2008	16.00	16.30	15.89	16.13
185	NYSE	BGY	Tue, Feb 19, 2008	16.05	16.32	15.94	16.18
184	NYSE	BGY	Fri, Feb 15, 2008	15.86	16.07	15.70	15.99
183	NYSE	BGY	Thu, Feb 14, 2008	16.43	16.43	15.92	16.05
182	NYSE	BGY	Wed, Feb 13, 2008	16.60	16.65	16.34	16.55
181	NYSE	BGY	Tue, Feb 12, 2008	16.77	16.88	16.60	16.67
180	NYSE	BGY	Mon, Feb 11, 2008	16.62	16.88	16.56	16.64
179	NYSE	BGY	Fri, Feb 8, 2008	16.58	16.90	16.58	16.59
178	NYSE	BGY	Thu, Feb 7, 2008	16.41	16.95	16.26	16.66
177	NYSE	BGY	Wed, Feb 6, 2008	16.50	16.80	16.40	16.40
176	NYSE	BGY	Tue, Feb 5, 2008	16.58	16.78	16.32	16.40
175	NYSE	BGY	Mon, Feb 4, 2008	17.09	17.33	16.72	16.82
174	NYSE	BGY	Fri, Feb 1, 2008	17.14	17.29	17.06	17.13
173	NYSE	BGY	Thu, Jan 31, 2008	16.60	17.20	16.55	16.94
172	NYSE	BGY	Wed, Jan 30, 2008	16.87	16.87	16.33	16.58
171	NYSE	BGY	Tue, Jan 29, 2008	16.31	16.74	16.26	16.43
170	NYSE	BGY	Mon, Jan 28, 2008	16.12	16.36	16.00	16.18
169	NYSE	BGY	Fri, Jan 25, 2008	16.68	16.72	16.01	16.19
168	NYSE	BGY	Thu, Jan 24, 2008	16.49	16.57	16.16	16.42
167	NYSE	BGY	Wed, Jan 23, 2008	15.35	16.39	15.18	16.20
166	NYSE	BGY	Tue, Jan 22, 2008	14.70	15.77	14.50	15.50
165	NYSE	BGY	Fri, Jan 18, 2008	16.42	16.55	15.86	16.08
164	NYSE	BGY	Thu, Jan 17, 2008	17.45	17.45	16.36	16.36
163	NYSE	BGY	Wed, Jan 16, 2008	17.45	17.52	17.20	17.45
162	NYSE	BGY	Tue, Jan 15, 2008	17.51	17.69	17.39	17.59
161	NYSE	BGY	Mon, Jan 14, 2008	17.45	17.70	17.43	17.69
160	NYSE	BGY	Fri, Jan 11, 2008	17.48	17.48	17.29	17.36
159	NYSE	BGY	Thu, Jan 10, 2008	17.14	17.57	17.07	17.57
158	NYSE	BGY	Wed, Jan 9, 2008	17.28	17.28	16.96	17.12
157	NYSE	BGY	Tue, Jan 8, 2008	17.18	17.47	17.10	17.11
156	NYSE	BGY	Mon, Jan 7, 2008	17.42	17.46	17.05	17.13
155	NYSE	BGY	Fri, Jan 4, 2008	17.47	17.47	17.11	17.20
154	NYSE	BGY	Thu, Jan 3, 2008	17.10	17.50	16.75	17.50
153	NYSE	BGY	Wed, Jan 2, 2008	16.78	17.10	16.63	17.07
152	NYSE	BGY	Mon, Dec 31, 2007	16.53	16.81	16.32	16.81
151	NYSE	BGY	Fri, Dec 28, 2007	16.69	16.74	16.40	16.45
150	NYSE	BGY	Thu, Dec 27, 2007	16.94	16.94	16.61	16.65
149	NYSE	BGY	Wed, Dec 26, 2007	16.49	17.04	16.49	16.95
148	NYSE	BGY	Mon, Dec 24, 2007	16.63	17.05	16.20	16.72
147	NYSE	BGY	Fri, Dec 21, 2007	15.76	16.00	15.60	15.98
146	NYSE	BGY	Thu, Dec 20, 2007	15.77	15.83	15.41	15.72
145	NYSE	BGY	Wed, Dec 19, 2007	15.95	16.03	15.60	15.60
144	NYSE	BGY	Tue, Dec 18, 2007	16.31	16.34	15.72	15.87
143	NYSE	BGY	Mon, Dec 17, 2007	16.70	16.70	16.06	16.28
142	NYSE	BGY	Fri, Dec 14, 2007	16.74	16.81	16.50	16.70
141	NYSE	BGY	Thu, Dec 13, 2007	16.96	16.96	16.46	16.78
140	NYSE	BGY	Wed, Dec 12, 2007	17.24	17.45	16.79	16.90
139	NYSE	BGY	Tue, Dec 11, 2007	17.29	17.36	17.00	17.10
138	NYSE	BGY	Mon, Dec 10, 2007	17.52	17.65	17.29	17.35
137	NYSE	BGY	Fri, Dec 7, 2007	17.21	17.58	17.15	17.56
136	NYSE	BGY	Thu, Dec 6, 2007	17.18	17.30	17.02	17.25
135	NYSE	BGY	Wed, Dec 5, 2007	16.96	17.19	16.91	17.14
134	NYSE	BGY	Tue, Dec 4, 2007	16.72	16.96	16.52	16.87
133	NYSE	BGY	Mon, Dec 3, 2007	16.81	16.90	16.61	16.65
132	NYSE	BGY	Fri, Nov 30, 2007	16.89	16.90	16.59	16.63
131	NYSE	BGY	Thu, Nov 29, 2007	16.40	16.70	16.18	16.56
130	NYSE	BGY	Wed, Nov 28, 2007	15.98	16.45	15.98	16.40
129	NYSE	BGY	Tue, Nov 27, 2007	15.77	16.01	15.67	15.98
128	NYSE	BGY	Mon, Nov 26, 2007	15.92	16.02	15.56	15.66
127	NYSE	BGY	Fri, Nov 23, 2007	15.88	16.01	15.77	15.90
126	NYSE	BGY	Wed, Nov 21, 2007	15.51	15.90	15.51	15.64
125	NYSE	BGY	Tue, Nov 20, 2007	16.20	16.20	15.69	15.78
124	NYSE	BGY	Mon, Nov 19, 2007	16.19	16.20	15.88	16.05
123	NYSE	BGY	Fri, Nov 16, 2007	16.03	16.36	16.02	16.31
122	NYSE	BGY	Thu, Nov 15, 2007	16.50	16.53	16.04	16.20
121	NYSE	BGY	Wed, Nov 14, 2007	16.66	16.94	16.50	16.55
120	NYSE	BGY	Tue, Nov 13, 2007	16.55	16.78	16.50	16.59
119	NYSE	BGY	Mon, Nov 12, 2007	17.05	17.11	16.70	16.76
118	NYSE	BGY	Fri, Nov 9, 2007	16.91	17.21	16.88	17.04
117	NYSE	BGY	Thu, Nov 8, 2007	17.12	17.43	16.85	17.32
116	NYSE	BGY	Wed, Nov 7, 2007	17.25	17.30	17.10	17.24
115	NYSE	BGY	Tue, Nov 6, 2007	17.45	17.54	17.24	17.30
114	NYSE	BGY	Mon, Nov 5, 2007	20.00	20.00	17.10	17.50
113	NYSE	BGY	Fri, Nov 2, 2007	17.71	17.72	17.28	17.57
112	NYSE	BGY	Thu, Nov 1, 2007	17.52	17.80	17.46	17.60
111	NYSE	BGY	Wed, Oct 31, 2007	17.59	17.93	17.52	17.76
110	NYSE	BGY	Tue, Oct 30, 2007	17.40	17.61	17.40	17.50
109	NYSE	BGY	Mon, Oct 29, 2007	17.49	17.49	17.16	17.42
108	NYSE	BGY	Fri, Oct 26, 2007	17.19	17.48	17.13	17.39
107	NYSE	BGY	Thu, Oct 25, 2007	17.09	17.27	16.87	17.00
106	NYSE	BGY	Wed, Oct 24, 2007	17.19	17.27	16.80	17.08
105	NYSE	BGY	Tue, Oct 23, 2007	17.26	17.45	16.94	17.32
104	NYSE	BGY	Mon, Oct 22, 2007	17.35	17.35	16.91	17.23
103	NYSE	BGY	Fri, Oct 19, 2007	17.58	17.67	17.27	17.33
102	NYSE	BGY	Thu, Oct 18, 2007	17.74	17.75	17.58	17.62
101	NYSE	BGY	Wed, Oct 17, 2007	17.68	17.87	17.52	17.77
100	NYSE	BGY	Tue, Oct 16, 2007	17.68	17.81	17.63	17.68
99	NYSE	BGY	Mon, Oct 15, 2007	18.01	18.40	17.87	17.98
98	NYSE	BGY	Fri, Oct 12, 2007	18.15	18.34	17.96	18.12
97	NYSE	BGY	Thu, Oct 11, 2007	18.74	18.74	18.20	18.29
96	NYSE	BGY	Wed, Oct 10, 2007	18.79	18.86	18.59	18.73
95	NYSE	BGY	Tue, Oct 9, 2007	18.47	18.80	18.35	18.75
94	NYSE	BGY	Mon, Oct 8, 2007	18.55	18.70	18.43	18.57
93	NYSE	BGY	Fri, Oct 5, 2007	18.19	18.58	18.15	18.54
92	NYSE	BGY	Thu, Oct 4, 2007	18.08	18.19	17.99	18.17
91	NYSE	BGY	Wed, Oct 3, 2007	17.77	18.18	17.76	17.96
90	NYSE	BGY	Tue, Oct 2, 2007	18.01	18.10	17.85	18.00
89	NYSE	BGY	Mon, Oct 1, 2007	17.60	18.01	17.52	18.00
88	NYSE	BGY	Fri, Sep 28, 2007	17.49	17.69	17.44	17.58
87	NYSE	BGY	Thu, Sep 27, 2007	17.26	17.49	17.21	17.42
86	NYSE	BGY	Wed, Sep 26, 2007	17.37	17.49	17.21	17.26
85	NYSE	BGY	Tue, Sep 25, 2007	17.40	17.45	17.14	17.37
84	NYSE	BGY	Mon, Sep 24, 2007	17.59	17.59	17.17	17.45
83	NYSE	BGY	Fri, Sep 21, 2007	17.39	17.53	17.30	17.42
82	NYSE	BGY	Thu, Sep 20, 2007	17.36	17.65	17.36	17.44
81	NYSE	BGY	Wed, Sep 19, 2007	17.49	17.82	17.27	17.35
80	NYSE	BGY	Tue, Sep 18, 2007	17.10	17.49	16.90	17.34
79	NYSE	BGY	Mon, Sep 17, 2007	17.51	17.70	17.01	17.11
78	NYSE	BGY	Fri, Sep 14, 2007	17.63	17.78	17.50	17.56
77	NYSE	BGY	Thu, Sep 13, 2007	17.81	18.00	17.77	17.78
76	NYSE	BGY	Wed, Sep 12, 2007	17.76	18.00	17.51	17.87
75	NYSE	BGY	Tue, Sep 11, 2007	17.81	18.30	17.57	18.18
74	NYSE	BGY	Mon, Sep 10, 2007	18.02	18.38	17.72	17.78
73	NYSE	BGY	Fri, Sep 7, 2007	18.00	18.38	17.75	18.08
72	NYSE	BGY	Thu, Sep 6, 2007	17.99	18.49	17.99	18.27
71	NYSE	BGY	Wed, Sep 5, 2007	17.90	18.30	17.85	18.24
70	NYSE	BGY	Tue, Sep 4, 2007	17.70	18.43	17.35	18.17
69	NYSE	BGY	Fri, Aug 31, 2007	17.54	17.86	17.37	17.80
68	NYSE	BGY	Thu, Aug 30, 2007	17.30	17.54	17.24	17.54
67	NYSE	BGY	Wed, Aug 29, 2007	17.04	17.53	17.04	17.31
66	NYSE	BGY	Tue, Aug 28, 2007	18.00	18.04	17.15	17.18
65	NYSE	BGY	Mon, Aug 27, 2007	17.98	18.00	17.60	17.93
64	NYSE	BGY	Fri, Aug 24, 2007	17.40	17.76	17.15	17.75
63	NYSE	BGY	Thu, Aug 23, 2007	17.44	17.64	17.25	17.36
62	NYSE	BGY	Wed, Aug 22, 2007	17.44	17.46	16.94	17.44
61	NYSE	BGY	Tue, Aug 21, 2007	17.11	17.38	16.85	17.07
60	NYSE	BGY	Mon, Aug 20, 2007	16.85	17.32	16.63	17.09
59	NYSE	BGY	Fri, Aug 17, 2007	16.15	17.30	15.60	16.90
58	NYSE	BGY	Thu, Aug 16, 2007	14.05	15.59	14.00	15.59
57	NYSE	BGY	Wed, Aug 15, 2007	16.35	16.49	14.72	15.45
56	NYSE	BGY	Tue, Aug 14, 2007	17.57	17.69	16.35	16.62
55	NYSE	BGY	Mon, Aug 13, 2007	18.30	18.30	17.50	17.57
54	NYSE	BGY	Fri, Aug 10, 2007	18.11	18.25	17.54	18.02
53	NYSE	BGY	Thu, Aug 9, 2007	18.13	18.70	18.10	18.59
52	NYSE	BGY	Wed, Aug 8, 2007	18.35	18.70	18.25	18.40
51	NYSE	BGY	Tue, Aug 7, 2007	18.26	18.44	18.00	18.25
50	NYSE	BGY	Mon, Aug 6, 2007	17.94	18.29	17.58	18.25
49	NYSE	BGY	Fri, Aug 3, 2007	18.35	18.74	18.25	18.39
48	NYSE	BGY	Thu, Aug 2, 2007	18.61	18.65	18.22	18.40
47	NYSE	BGY	Wed, Aug 1, 2007	18.11	18.55	18.01	18.54
46	NYSE	BGY	Tue, Jul 31, 2007	18.54	18.72	17.76	18.40
45	NYSE	BGY	Mon, Jul 30, 2007	18.45	18.45	17.75	18.26
44	NYSE	BGY	Fri, Jul 27, 2007	17.54	18.43	17.54	18.30
43	NYSE	BGY	Thu, Jul 26, 2007	18.10	18.30	17.50	17.98
42	NYSE	BGY	Wed, Jul 25, 2007	19.14	19.15	17.47	18.38
41	NYSE	BGY	Tue, Jul 24, 2007	19.49	19.49	18.89	18.91
40	NYSE	BGY	Mon, Jul 23, 2007	19.49	19.73	19.16	19.40
39	NYSE	BGY	Fri, Jul 20, 2007	19.75	19.75	19.51	19.65
38	NYSE	BGY	Thu, Jul 19, 2007	19.93	19.93	19.71	19.78
37	NYSE	BGY	Wed, Jul 18, 2007	19.94	19.94	19.65	19.78
36	NYSE	BGY	Tue, Jul 17, 2007	19.80	19.97	19.80	19.97
35	NYSE	BGY	Mon, Jul 16, 2007	19.98	19.98	19.65	19.74
34	NYSE	BGY	Fri, Jul 13, 2007	19.77	19.98	19.76	19.89
33	NYSE	BGY	Thu, Jul 12, 2007	19.70	19.97	19.70	19.97
32	NYSE	BGY	Wed, Jul 11, 2007	19.63	19.77	19.60	19.70
31	NYSE	BGY	Tue, Jul 10, 2007	19.74	19.80	19.52	19.68
30	NYSE	BGY	Mon, Jul 9, 2007	19.99	20.00	19.50	19.76
29	NYSE	BGY	Fri, Jul 6, 2007	20.00	20.01	20.00	20.00
28	NYSE	BGY	Thu, Jul 5, 2007	19.99	20.01	19.99	20.00
27	NYSE	BGY	Tue, Jul 3, 2007	20.00	20.01	20.00	20.00
26	NYSE	BGY	Mon, Jul 2, 2007	20.00	20.01	20.00	20.00
25	NYSE	BGY	Fri, Jun 29, 2007	20.00	20.01	20.00	20.00
24	NYSE	BGY	Thu, Jun 28, 2007	20.00	20.01	20.00	20.00
23	NYSE	BGY	Wed, Jun 27, 2007	20.00	20.01	20.00	20.00
22	NYSE	BGY	Tue, Jun 26, 2007	20.00	20.01	20.00	20.00
21	NYSE	BGY	Mon, Jun 25, 2007	20.00	20.01	20.00	20.00
20	NYSE	BGY	Fri, Jun 22, 2007	20.00	20.01	20.00	20.00
19	NYSE	BGY	Thu, Jun 21, 2007	20.00	20.01	20.00	20.00
18	NYSE	BGY	Wed, Jun 20, 2007	20.01	20.01	20.00	20.00
17	NYSE	BGY	Tue, Jun 19, 2007	20.01	20.01	20.00	20.01
16	NYSE	BGY	Mon, Jun 18, 2007	20.00	20.01	20.00	20.00
15	NYSE	BGY	Fri, Jun 15, 2007	20.00	20.01	20.00	20.00
14	NYSE	BGY	Thu, Jun 14, 2007	20.00	20.01	20.00	20.01
13	NYSE	BGY	Wed, Jun 13, 2007	20.00	20.01	20.00	20.00
12	NYSE	BGY	Tue, Jun 12, 2007	20.00	20.01	20.00	20.00
11	NYSE	BGY	Mon, Jun 11, 2007	20.01	20.01	20.00	20.01
10	NYSE	BGY	Fri, Jun 8, 2007	20.01	20.01	20.00	20.00
9	NYSE	BGY	Thu, Jun 7, 2007	20.01	20.01	20.00	20.01
8	NYSE	BGY	Wed, Jun 6, 2007	20.02	20.03	20.00	20.00
7	NYSE	BGY	Tue, Jun 5, 2007	20.08	20.08	20.00	20.00
6	NYSE	BGY	Mon, Jun 4, 2007	20.02	20.07	20.00	20.00
5	NYSE	BGY	Fri, Jun 1, 2007	20.04	20.14	20.00	20.00
4	NYSE	BGY	Thu, May 31, 2007	20.22	20.22	20.01	20.01
3	NYSE	BGY	Wed, May 30, 2007	20.02	20.19	20.01	20.11
2	NYSE	BGY	Tue, May 29, 2007	20.00	20.01	19.60	20.00
1	NYSE	BGY	Fri, May 25, 2007	20.01	20.05	20.00	20.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Blackrock Enhanced International Dividend Trust NYSE:BGY 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