Blackrock Core Bond Trust NYSE:BHK Historical Prices

Below are the 5319 trading days of historical prices for BHK.

#	Exchange	Symbol	Date	Open	High	Low	Close
5319	NYSE	BHK	Tue, Jan 17, 2023	11.13	11.27	11.10	11.19
5318	NYSE	BHK	Fri, Jan 13, 2023	11.20	11.26	11.14	11.17
5317	NYSE	BHK	Thu, Jan 12, 2023	11.23	11.28	11.13	11.25
5316	NYSE	BHK	Wed, Jan 11, 2023	11.15	11.27	11.12	11.15
5315	NYSE	BHK	Tue, Jan 10, 2023	11.13	11.18	11.09	11.12
5314	NYSE	BHK	Mon, Jan 9, 2023	11.09	11.21	11.05	11.18
5313	NYSE	BHK	Fri, Jan 6, 2023	10.95	11.14	10.91	11.09
5312	NYSE	BHK	Thu, Jan 5, 2023	10.78	10.87	10.74	10.85
5311	NYSE	BHK	Wed, Jan 4, 2023	10.71	10.84	10.69	10.79
5310	NYSE	BHK	Tue, Jan 3, 2023	10.58	10.65	10.41	10.60
5309	NYSE	BHK	Fri, Dec 30, 2022	10.35	10.43	10.31	10.38
5308	NYSE	BHK	Thu, Dec 29, 2022	10.34	10.44	10.31	10.41
5307	NYSE	BHK	Wed, Dec 28, 2022	10.36	10.48	10.31	10.35
5306	NYSE	BHK	Tue, Dec 27, 2022	10.66	10.75	10.41	10.42
5305	NYSE	BHK	Fri, Dec 23, 2022	10.75	10.83	10.73	10.79
5304	NYSE	BHK	Thu, Dec 22, 2022	10.72	10.85	10.64	10.76
5303	NYSE	BHK	Wed, Dec 21, 2022	10.82	10.87	10.67	10.70
5302	NYSE	BHK	Tue, Dec 20, 2022	10.92	10.95	10.73	10.83
5301	NYSE	BHK	Mon, Dec 19, 2022	11.17	11.19	10.92	10.95
5300	NYSE	BHK	Fri, Dec 16, 2022	11.11	11.21	11.07	11.17
5299	NYSE	BHK	Thu, Dec 15, 2022	11.07	11.20	11.07	11.17
5298	NYSE	BHK	Wed, Dec 14, 2022	10.96	11.16	10.95	11.13
5297	NYSE	BHK	Tue, Dec 13, 2022	11.02	11.20	11.01	10.96
5296	NYSE	BHK	Mon, Dec 12, 2022	10.87	10.90	10.81	10.82
5295	NYSE	BHK	Fri, Dec 9, 2022	11.16	11.25	10.81	10.84
5294	NYSE	BHK	Thu, Dec 8, 2022	11.15	11.23	11.07	11.18
5293	NYSE	BHK	Wed, Dec 7, 2022	11.06	11.17	11.00	11.17
5292	NYSE	BHK	Tue, Dec 6, 2022	11.11	11.17	10.90	11.02
5291	NYSE	BHK	Mon, Dec 5, 2022	11.05	11.16	11.02	11.13
5290	NYSE	BHK	Fri, Dec 2, 2022	11.17	11.18	11.02	11.13
5289	NYSE	BHK	Thu, Dec 1, 2022	11.03	11.15	11.03	11.15
5288	NYSE	BHK	Wed, Nov 30, 2022	11.02	11.02	10.89	11.00
5287	NYSE	BHK	Tue, Nov 29, 2022	10.92	11.00	10.84	10.98
5286	NYSE	BHK	Mon, Nov 28, 2022	10.98	10.99	10.88	10.94
5285	NYSE	BHK	Fri, Nov 25, 2022	10.85	11.00	10.85	10.98
5284	NYSE	BHK	Wed, Nov 23, 2022	10.89	10.96	10.79	10.85
5283	NYSE	BHK	Tue, Nov 22, 2022	10.72	10.94	10.67	10.86
5282	NYSE	BHK	Mon, Nov 21, 2022	10.53	10.75	10.49	10.70
5281	NYSE	BHK	Fri, Nov 18, 2022	10.75	10.76	10.53	10.60
5280	NYSE	BHK	Thu, Nov 17, 2022	10.63	10.70	10.51	10.70
5279	NYSE	BHK	Wed, Nov 16, 2022	10.54	10.71	10.54	10.67
5278	NYSE	BHK	Tue, Nov 15, 2022	10.23	10.56	10.22	10.52
5277	NYSE	BHK	Mon, Nov 14, 2022	10.45	10.49	10.19	10.19
5276	NYSE	BHK	Fri, Nov 11, 2022	10.67	10.67	10.47	10.44
5275	NYSE	BHK	Thu, Nov 10, 2022	10.37	10.65	10.33	10.60
5274	NYSE	BHK	Wed, Nov 9, 2022	10.23	10.28	10.05	10.16
5273	NYSE	BHK	Tue, Nov 8, 2022	10.28	10.33	10.17	10.20
5272	NYSE	BHK	Mon, Nov 7, 2022	10.28	10.33	10.21	10.21
5271	NYSE	BHK	Fri, Nov 4, 2022	10.23	10.31	10.16	10.30
5270	NYSE	BHK	Thu, Nov 3, 2022	10.19	10.34	10.11	10.32
5269	NYSE	BHK	Wed, Nov 2, 2022	10.19	10.36	10.19	10.29
5268	NYSE	BHK	Tue, Nov 1, 2022	10.19	10.20	10.16	10.20
5267	NYSE	BHK	Mon, Oct 31, 2022	9.97	10.10	9.97	10.07
5266	NYSE	BHK	Fri, Oct 28, 2022	10.09	10.15	9.94	9.95
5265	NYSE	BHK	Thu, Oct 27, 2022	9.97	10.18	9.94	10.09
5264	NYSE	BHK	Wed, Oct 26, 2022	9.89	10.01	9.76	9.95
5263	NYSE	BHK	Tue, Oct 25, 2022	9.77	9.95	9.77	9.85
5262	NYSE	BHK	Mon, Oct 24, 2022	9.65	9.73	9.60	9.70
5261	NYSE	BHK	Fri, Oct 21, 2022	9.54	9.64	9.50	9.59
5260	NYSE	BHK	Thu, Oct 20, 2022	9.66	9.71	9.55	9.56
5259	NYSE	BHK	Wed, Oct 19, 2022	9.67	9.74	9.67	9.70
5258	NYSE	BHK	Tue, Oct 18, 2022	9.70	9.82	9.70	9.79
5257	NYSE	BHK	Mon, Oct 17, 2022	9.70	9.80	9.67	9.69
5256	NYSE	BHK	Fri, Oct 14, 2022	9.89	9.89	9.59	9.67
5255	NYSE	BHK	Thu, Oct 13, 2022	9.76	9.91	9.73	9.75
5254	NYSE	BHK	Wed, Oct 12, 2022	10.05	10.08	9.95	9.97
5253	NYSE	BHK	Tue, Oct 11, 2022	9.92	10.16	9.86	10.05
5252	NYSE	BHK	Mon, Oct 10, 2022	10.16	10.21	9.99	9.99
5251	NYSE	BHK	Fri, Oct 7, 2022	10.26	10.30	10.14	10.16
5250	NYSE	BHK	Thu, Oct 6, 2022	10.42	10.44	10.35	10.40
5249	NYSE	BHK	Wed, Oct 5, 2022	10.35	10.46	10.21	10.44
5248	NYSE	BHK	Tue, Oct 4, 2022	10.31	10.48	10.30	10.34
5247	NYSE	BHK	Mon, Oct 3, 2022	10.12	10.28	10.12	10.20
5246	NYSE	BHK	Fri, Sep 30, 2022	10.33	10.33	10.00	10.00
5245	NYSE	BHK	Thu, Sep 29, 2022	10.26	10.27	10.08	10.23
5244	NYSE	BHK	Wed, Sep 28, 2022	10.17	10.36	10.17	10.30
5243	NYSE	BHK	Tue, Sep 27, 2022	10.10	10.18	10.06	10.13
5242	NYSE	BHK	Mon, Sep 26, 2022	10.30	10.36	10.13	10.15
5241	NYSE	BHK	Fri, Sep 23, 2022	10.49	10.49	10.27	10.31
5240	NYSE	BHK	Thu, Sep 22, 2022	10.54	10.60	10.50	10.52
5239	NYSE	BHK	Wed, Sep 21, 2022	10.56	10.71	10.56	10.64
5238	NYSE	BHK	Tue, Sep 20, 2022	10.75	10.75	10.57	10.58
5237	NYSE	BHK	Mon, Sep 19, 2022	10.80	10.94	10.80	10.84
5236	NYSE	BHK	Fri, Sep 16, 2022	10.76	10.98	10.76	10.90
5235	NYSE	BHK	Thu, Sep 15, 2022	11.00	11.04	10.85	10.87
5234	NYSE	BHK	Wed, Sep 14, 2022	11.17	11.17	11.00	11.06
5233	NYSE	BHK	Tue, Sep 13, 2022	11.29	11.37	11.22	11.16
5232	NYSE	BHK	Mon, Sep 12, 2022	11.17	11.41	11.17	11.36
5231	NYSE	BHK	Fri, Sep 9, 2022	11.23	11.30	11.12	11.14
5230	NYSE	BHK	Thu, Sep 8, 2022	11.22	11.30	11.16	11.25
5229	NYSE	BHK	Wed, Sep 7, 2022	11.17	11.36	11.17	11.24
5228	NYSE	BHK	Tue, Sep 6, 2022	11.52	11.80	11.22	11.25
5227	NYSE	BHK	Fri, Sep 2, 2022	11.48	11.61	11.46	11.57
5226	NYSE	BHK	Thu, Sep 1, 2022	11.61	11.61	11.47	11.49
5225	NYSE	BHK	Wed, Aug 31, 2022	11.63	11.78	11.62	11.72
5224	NYSE	BHK	Tue, Aug 30, 2022	11.54	11.67	11.45	11.64
5223	NYSE	BHK	Mon, Aug 29, 2022	11.51	11.58	11.45	11.54
5222	NYSE	BHK	Fri, Aug 26, 2022	11.52	11.58	11.50	11.52
5221	NYSE	BHK	Thu, Aug 25, 2022	11.48	11.55	11.44	11.51
5220	NYSE	BHK	Wed, Aug 24, 2022	11.44	11.51	11.39	11.45
5219	NYSE	BHK	Tue, Aug 23, 2022	11.52	11.57	11.39	11.46
5218	NYSE	BHK	Mon, Aug 22, 2022	11.50	11.53	11.43	11.52
5217	NYSE	BHK	Fri, Aug 19, 2022	11.65	11.70	11.50	11.53
5216	NYSE	BHK	Thu, Aug 18, 2022	11.78	11.80	11.69	11.74
5215	NYSE	BHK	Wed, Aug 17, 2022	11.85	11.99	11.67	11.72
5214	NYSE	BHK	Tue, Aug 16, 2022	12.00	12.00	11.89	11.94
5213	NYSE	BHK	Mon, Aug 15, 2022	12.20	12.26	12.04	12.05
5212	NYSE	BHK	Fri, Aug 12, 2022	12.25	12.27	12.23	12.25
5211	NYSE	BHK	Thu, Aug 11, 2022	12.40	12.42	12.26	12.19
5210	NYSE	BHK	Wed, Aug 10, 2022	12.33	12.42	12.33	12.40
5209	NYSE	BHK	Tue, Aug 9, 2022	12.31	12.31	12.23	12.28
5208	NYSE	BHK	Mon, Aug 8, 2022	11.96	12.23	11.92	12.23
5207	NYSE	BHK	Fri, Aug 5, 2022	12.11	12.16	11.88	11.88
5206	NYSE	BHK	Thu, Aug 4, 2022	12.22	12.28	12.17	12.20
5205	NYSE	BHK	Wed, Aug 3, 2022	12.24	12.27	12.18	12.26
5204	NYSE	BHK	Tue, Aug 2, 2022	12.36	12.40	12.26	12.26
5203	NYSE	BHK	Mon, Aug 1, 2022	12.38	12.41	12.35	12.37
5202	NYSE	BHK	Fri, Jul 29, 2022	12.23	12.29	12.21	12.28
5201	NYSE	BHK	Thu, Jul 28, 2022	12.23	12.24	12.13	12.20
5200	NYSE	BHK	Wed, Jul 27, 2022	12.03	12.21	12.03	12.18
5199	NYSE	BHK	Tue, Jul 26, 2022	11.97	12.05	11.95	12.03
5198	NYSE	BHK	Mon, Jul 25, 2022	11.92	11.96	11.83	11.90
5197	NYSE	BHK	Fri, Jul 22, 2022	11.81	12.03	11.75	11.91
5196	NYSE	BHK	Thu, Jul 21, 2022	11.86	11.93	11.77	11.79
5195	NYSE	BHK	Wed, Jul 20, 2022	11.57	11.92	11.55	11.89
5194	NYSE	BHK	Tue, Jul 19, 2022	11.54	11.59	11.46	11.55
5193	NYSE	BHK	Mon, Jul 18, 2022	11.49	11.54	11.45	11.45
5192	NYSE	BHK	Fri, Jul 15, 2022	11.45	11.59	11.36	11.47
5191	NYSE	BHK	Thu, Jul 14, 2022	11.28	11.47	11.27	11.45
5190	NYSE	BHK	Wed, Jul 13, 2022	11.52	11.55	11.33	11.38
5189	NYSE	BHK	Tue, Jul 12, 2022	11.54	11.62	11.45	11.58
5188	NYSE	BHK	Mon, Jul 11, 2022	11.38	11.52	11.37	11.52
5187	NYSE	BHK	Fri, Jul 8, 2022	11.44	11.50	11.29	11.29
5186	NYSE	BHK	Thu, Jul 7, 2022	11.60	11.60	11.45	11.48
5185	NYSE	BHK	Wed, Jul 6, 2022	11.63	11.63	11.52	11.60
5184	NYSE	BHK	Tue, Jul 5, 2022	11.45	11.62	11.45	11.59
5183	NYSE	BHK	Fri, Jul 1, 2022	11.30	11.52	11.29	11.47
5182	NYSE	BHK	Thu, Jun 30, 2022	11.14	11.34	11.11	11.32
5181	NYSE	BHK	Wed, Jun 29, 2022	11.12	11.16	11.00	11.02
5180	NYSE	BHK	Tue, Jun 28, 2022	11.18	11.24	11.09	11.13
5179	NYSE	BHK	Mon, Jun 27, 2022	11.25	11.39	11.17	11.22
5178	NYSE	BHK	Fri, Jun 24, 2022	11.18	11.48	11.18	11.26
5177	NYSE	BHK	Thu, Jun 23, 2022	10.99	11.34	10.99	11.21
5176	NYSE	BHK	Wed, Jun 22, 2022	10.76	10.99	10.76	10.90
5175	NYSE	BHK	Tue, Jun 21, 2022	10.60	10.92	10.57	10.80
5174	NYSE	BHK	Fri, Jun 17, 2022	10.56	10.63	10.54	10.62
5173	NYSE	BHK	Thu, Jun 16, 2022	10.58	10.63	10.50	10.52
5172	NYSE	BHK	Wed, Jun 15, 2022	10.83	10.88	10.62	10.68
5171	NYSE	BHK	Tue, Jun 14, 2022	11.32	11.35	10.70	10.73
5170	NYSE	BHK	Mon, Jun 13, 2022	11.48	11.50	11.32	11.37
5169	NYSE	BHK	Fri, Jun 10, 2022	11.73	11.78	11.52	11.53
5168	NYSE	BHK	Thu, Jun 9, 2022	11.76	11.85	11.70	11.73
5167	NYSE	BHK	Wed, Jun 8, 2022	11.79	11.83	11.71	11.74
5166	NYSE	BHK	Tue, Jun 7, 2022	11.71	11.87	11.70	11.85
5165	NYSE	BHK	Mon, Jun 6, 2022	11.74	11.80	11.70	11.74
5164	NYSE	BHK	Fri, Jun 3, 2022	11.80	11.84	11.75	11.80
5163	NYSE	BHK	Thu, Jun 2, 2022	11.70	11.92	11.67	11.86
5162	NYSE	BHK	Wed, Jun 1, 2022	11.79	11.85	11.67	11.70
5161	NYSE	BHK	Tue, May 31, 2022	11.85	11.85	11.73	11.82
5160	NYSE	BHK	Fri, May 27, 2022	11.80	11.93	11.75	11.93
5159	NYSE	BHK	Thu, May 26, 2022	11.60	11.76	11.60	11.67
5158	NYSE	BHK	Wed, May 25, 2022	11.51	11.64	11.49	11.60
5157	NYSE	BHK	Tue, May 24, 2022	11.48	11.54	11.44	11.48
5156	NYSE	BHK	Mon, May 23, 2022	11.44	11.52	11.42	11.45
5155	NYSE	BHK	Fri, May 20, 2022	11.42	11.50	11.42	11.47
5154	NYSE	BHK	Thu, May 19, 2022	11.49	11.60	11.38	11.41
5153	NYSE	BHK	Wed, May 18, 2022	11.40	11.53	11.40	11.49
5152	NYSE	BHK	Tue, May 17, 2022	11.51	11.52	11.39	11.48
5151	NYSE	BHK	Mon, May 16, 2022	11.55	11.59	11.51	11.53
5150	NYSE	BHK	Fri, May 13, 2022	11.64	11.68	11.55	11.59
5149	NYSE	BHK	Thu, May 12, 2022	11.78	11.87	11.71	11.74
5148	NYSE	BHK	Wed, May 11, 2022	11.62	11.83	11.60	11.83
5147	NYSE	BHK	Tue, May 10, 2022	11.79	11.86	11.68	11.72
5146	NYSE	BHK	Mon, May 9, 2022	11.82	11.88	11.71	11.74
5145	NYSE	BHK	Fri, May 6, 2022	11.94	12.00	11.86	11.86
5144	NYSE	BHK	Thu, May 5, 2022	12.15	12.20	11.96	11.99
5143	NYSE	BHK	Wed, May 4, 2022	12.18	12.23	12.01	12.21
5142	NYSE	BHK	Tue, May 3, 2022	12.16	12.25	12.10	12.15
5141	NYSE	BHK	Mon, May 2, 2022	12.25	12.30	12.14	12.16
5140	NYSE	BHK	Fri, Apr 29, 2022	12.42	12.45	12.28	12.28
5139	NYSE	BHK	Thu, Apr 28, 2022	12.30	12.43	12.27	12.43
5138	NYSE	BHK	Wed, Apr 27, 2022	12.32	12.40	12.28	12.33
5137	NYSE	BHK	Tue, Apr 26, 2022	12.33	12.38	12.30	12.34
5136	NYSE	BHK	Mon, Apr 25, 2022	12.34	12.39	12.30	12.30
5135	NYSE	BHK	Fri, Apr 22, 2022	12.41	12.49	12.34	12.34
5134	NYSE	BHK	Thu, Apr 21, 2022	12.48	12.50	12.40	12.42
5133	NYSE	BHK	Wed, Apr 20, 2022	12.35	12.54	12.33	12.47
5132	NYSE	BHK	Tue, Apr 19, 2022	12.33	12.41	12.31	12.35
5131	NYSE	BHK	Mon, Apr 18, 2022	12.42	12.48	12.31	12.35
5130	NYSE	BHK	Thu, Apr 14, 2022	12.54	12.54	12.42	12.46
5129	NYSE	BHK	Wed, Apr 13, 2022	12.60	12.63	12.53	12.57
5128	NYSE	BHK	Tue, Apr 12, 2022	12.57	12.73	12.57	12.53
5127	NYSE	BHK	Mon, Apr 11, 2022	12.69	12.73	12.50	12.54
5126	NYSE	BHK	Fri, Apr 8, 2022	12.78	12.82	12.69	12.73
5125	NYSE	BHK	Thu, Apr 7, 2022	12.73	12.84	12.73	12.78
5124	NYSE	BHK	Wed, Apr 6, 2022	12.85	12.94	12.76	12.83
5123	NYSE	BHK	Tue, Apr 5, 2022	13.03	13.10	12.90	12.94
5122	NYSE	BHK	Mon, Apr 4, 2022	13.06	13.19	13.06	13.11
5121	NYSE	BHK	Fri, Apr 1, 2022	12.98	13.14	12.90	13.12
5120	NYSE	BHK	Thu, Mar 31, 2022	12.97	13.07	12.89	13.00
5119	NYSE	BHK	Wed, Mar 30, 2022	12.86	13.02	12.79	12.99
5118	NYSE	BHK	Tue, Mar 29, 2022	12.69	12.88	12.69	12.86
5117	NYSE	BHK	Mon, Mar 28, 2022	12.55	12.73	12.55	12.69
5116	NYSE	BHK	Fri, Mar 25, 2022	12.86	12.86	12.50	12.53
5115	NYSE	BHK	Thu, Mar 24, 2022	12.92	12.94	12.84	12.84
5114	NYSE	BHK	Wed, Mar 23, 2022	12.91	12.98	12.87	12.94
5113	NYSE	BHK	Tue, Mar 22, 2022	12.79	12.95	12.79	12.90
5112	NYSE	BHK	Mon, Mar 21, 2022	12.94	12.95	12.80	12.88
5111	NYSE	BHK	Fri, Mar 18, 2022	12.99	13.04	12.92	12.94
5110	NYSE	BHK	Thu, Mar 17, 2022	12.76	13.01	12.72	12.94
5109	NYSE	BHK	Wed, Mar 16, 2022	12.78	12.87	12.69	12.75
5108	NYSE	BHK	Tue, Mar 15, 2022	12.80	12.91	12.75	12.78
5107	NYSE	BHK	Mon, Mar 14, 2022	12.82	12.89	12.78	12.82
5106	NYSE	BHK	Fri, Mar 11, 2022	13.02	13.05	12.97	12.94
5105	NYSE	BHK	Thu, Mar 10, 2022	13.05	13.08	12.84	13.01
5104	NYSE	BHK	Wed, Mar 9, 2022	13.16	13.23	13.06	13.10
5103	NYSE	BHK	Tue, Mar 8, 2022	13.10	13.22	13.05	13.16
5102	NYSE	BHK	Mon, Mar 7, 2022	13.32	13.43	13.17	13.18
5101	NYSE	BHK	Fri, Mar 4, 2022	13.54	13.62	13.42	13.46
5100	NYSE	BHK	Thu, Mar 3, 2022	13.45	13.58	13.45	13.54
5099	NYSE	BHK	Wed, Mar 2, 2022	13.59	13.71	13.38	13.42
5098	NYSE	BHK	Tue, Mar 1, 2022	13.54	13.67	13.52	13.65
5097	NYSE	BHK	Mon, Feb 28, 2022	13.38	13.55	13.33	13.49
5096	NYSE	BHK	Fri, Feb 25, 2022	13.30	13.42	13.26	13.37
5095	NYSE	BHK	Thu, Feb 24, 2022	13.15	13.34	13.14	13.32
5094	NYSE	BHK	Wed, Feb 23, 2022	13.30	13.35	13.18	13.24
5093	NYSE	BHK	Tue, Feb 22, 2022	13.20	13.38	13.18	13.29
5092	NYSE	BHK	Fri, Feb 18, 2022	13.23	13.35	13.21	13.23
5091	NYSE	BHK	Thu, Feb 17, 2022	13.32	13.45	13.15	13.19
5090	NYSE	BHK	Wed, Feb 16, 2022	13.30	13.36	13.26	13.33
5089	NYSE	BHK	Tue, Feb 15, 2022	13.20	13.35	13.20	13.30
5088	NYSE	BHK	Mon, Feb 14, 2022	13.47	13.50	13.21	13.23
5087	NYSE	BHK	Fri, Feb 11, 2022	13.65	13.77	13.56	13.54
5086	NYSE	BHK	Thu, Feb 10, 2022	13.77	13.82	13.55	13.69
5085	NYSE	BHK	Wed, Feb 9, 2022	13.75	13.86	13.75	13.83
5084	NYSE	BHK	Tue, Feb 8, 2022	13.86	13.90	13.61	13.70
5083	NYSE	BHK	Mon, Feb 7, 2022	13.91	13.97	13.88	13.94
5082	NYSE	BHK	Fri, Feb 4, 2022	13.99	14.04	13.89	13.91
5081	NYSE	BHK	Thu, Feb 3, 2022	14.05	14.12	13.96	14.05
5080	NYSE	BHK	Wed, Feb 2, 2022	14.30	14.33	14.12	14.17
5079	NYSE	BHK	Tue, Feb 1, 2022	14.27	14.27	14.14	14.25
5078	NYSE	BHK	Mon, Jan 31, 2022	14.29	14.31	14.10	14.26
5077	NYSE	BHK	Fri, Jan 28, 2022	14.27	14.30	14.12	14.28
5076	NYSE	BHK	Thu, Jan 27, 2022	14.26	14.36	14.18	14.22
5075	NYSE	BHK	Wed, Jan 26, 2022	14.22	14.32	14.13	14.22
5074	NYSE	BHK	Tue, Jan 25, 2022	13.98	14.24	13.97	14.10
5073	NYSE	BHK	Mon, Jan 24, 2022	14.15	14.19	13.95	14.08
5072	NYSE	BHK	Fri, Jan 21, 2022	14.25	14.43	14.14	14.24
5071	NYSE	BHK	Thu, Jan 20, 2022	14.48	14.59	14.16	14.22
5070	NYSE	BHK	Wed, Jan 19, 2022	14.85	15.23	14.42	14.47
5069	NYSE	BHK	Tue, Jan 18, 2022	15.15	15.54	14.83	14.85
5068	NYSE	BHK	Fri, Jan 14, 2022	15.32	15.33	14.99	15.02
5067	NYSE	BHK	Thu, Jan 13, 2022	15.70	15.70	15.28	15.31
5066	NYSE	BHK	Wed, Jan 12, 2022	15.87	15.88	15.55	15.61
5065	NYSE	BHK	Tue, Jan 11, 2022	15.59	15.90	15.52	15.82
5064	NYSE	BHK	Mon, Jan 10, 2022	15.51	15.63	15.39	15.49
5063	NYSE	BHK	Fri, Jan 7, 2022	15.36	15.68	15.36	15.54
5062	NYSE	BHK	Thu, Jan 6, 2022	15.65	15.76	15.37	15.38
5061	NYSE	BHK	Wed, Jan 5, 2022	16.14	16.16	15.66	15.66
5060	NYSE	BHK	Tue, Jan 4, 2022	16.26	16.30	16.08	16.17
5059	NYSE	BHK	Mon, Jan 3, 2022	16.63	16.63	16.26	16.27
5058	NYSE	BHK	Fri, Dec 31, 2021	16.46	16.63	16.43	16.51
5057	NYSE	BHK	Thu, Dec 30, 2021	16.58	16.58	16.43	16.47
5056	NYSE	BHK	Wed, Dec 29, 2021	16.85	16.91	16.68	16.49
5055	NYSE	BHK	Tue, Dec 28, 2021	16.90	16.93	16.79	16.83
5054	NYSE	BHK	Mon, Dec 27, 2021	16.76	16.97	16.66	16.87
5053	NYSE	BHK	Thu, Dec 23, 2021	16.85	16.85	16.60	16.72
5052	NYSE	BHK	Wed, Dec 22, 2021	16.50	16.79	16.39	16.79
5051	NYSE	BHK	Tue, Dec 21, 2021	16.18	16.47	16.11	16.40
5050	NYSE	BHK	Mon, Dec 20, 2021	16.35	16.51	16.12	16.14
5049	NYSE	BHK	Fri, Dec 17, 2021	16.52	16.53	16.35	16.43
5048	NYSE	BHK	Thu, Dec 16, 2021	16.43	16.59	16.38	16.52
5047	NYSE	BHK	Wed, Dec 15, 2021	16.28	16.47	16.26	16.47
5046	NYSE	BHK	Tue, Dec 14, 2021	16.10	16.46	16.10	16.25
5045	NYSE	BHK	Mon, Dec 13, 2021	16.40	16.46	16.13	16.09
5044	NYSE	BHK	Fri, Dec 10, 2021	16.62	16.62	16.35	16.40
5043	NYSE	BHK	Thu, Dec 9, 2021	16.61	16.69	16.54	16.58
5042	NYSE	BHK	Wed, Dec 8, 2021	16.57	16.64	16.51	16.63
5041	NYSE	BHK	Tue, Dec 7, 2021	16.75	16.84	16.56	16.59
5040	NYSE	BHK	Mon, Dec 6, 2021	16.69	16.79	16.61	16.75
5039	NYSE	BHK	Fri, Dec 3, 2021	16.52	16.69	16.44	16.66
5038	NYSE	BHK	Thu, Dec 2, 2021	16.40	16.60	16.36	16.56
5037	NYSE	BHK	Wed, Dec 1, 2021	16.34	16.48	16.32	16.45
5036	NYSE	BHK	Tue, Nov 30, 2021	16.36	16.46	16.23	16.41
5035	NYSE	BHK	Mon, Nov 29, 2021	16.24	16.40	16.13	16.25
5034	NYSE	BHK	Fri, Nov 26, 2021	16.19	16.40	16.18	16.32
5033	NYSE	BHK	Wed, Nov 24, 2021	16.01	16.24	15.96	16.19
5032	NYSE	BHK	Tue, Nov 23, 2021	16.11	16.11	15.96	16.03
5031	NYSE	BHK	Mon, Nov 22, 2021	16.24	16.24	16.03	16.09
5030	NYSE	BHK	Fri, Nov 19, 2021	16.31	16.40	16.23	16.26
5029	NYSE	BHK	Thu, Nov 18, 2021	16.30	16.37	16.17	16.32
5028	NYSE	BHK	Wed, Nov 17, 2021	16.37	16.37	16.20	16.29
5027	NYSE	BHK	Tue, Nov 16, 2021	16.46	16.47	16.31	16.35
5026	NYSE	BHK	Mon, Nov 15, 2021	16.49	16.57	16.37	16.46
5025	NYSE	BHK	Fri, Nov 12, 2021	16.56	16.60	16.47	16.49
5024	NYSE	BHK	Thu, Nov 11, 2021	16.56	16.66	16.50	16.48
5023	NYSE	BHK	Wed, Nov 10, 2021	16.62	16.74	16.51	16.61
5022	NYSE	BHK	Tue, Nov 9, 2021	16.56	16.58	16.46	16.58
5021	NYSE	BHK	Mon, Nov 8, 2021	16.52	16.67	16.36	16.44
5020	NYSE	BHK	Fri, Nov 5, 2021	16.66	16.69	16.41	16.52
5019	NYSE	BHK	Thu, Nov 4, 2021	16.24	16.45	16.15	16.37
5018	NYSE	BHK	Wed, Nov 3, 2021	16.36	16.45	16.09	16.15
5017	NYSE	BHK	Tue, Nov 2, 2021	16.42	16.45	16.26	16.28
5016	NYSE	BHK	Mon, Nov 1, 2021	16.45	16.53	16.28	16.42
5015	NYSE	BHK	Fri, Oct 29, 2021	16.38	16.46	16.28	16.43
5014	NYSE	BHK	Thu, Oct 28, 2021	16.60	16.60	16.16	16.32
5013	NYSE	BHK	Wed, Oct 27, 2021	16.48	16.61	16.40	16.52
5012	NYSE	BHK	Tue, Oct 26, 2021	16.25	16.48	16.22	16.48
5011	NYSE	BHK	Mon, Oct 25, 2021	16.26	16.34	16.20	16.25
5010	NYSE	BHK	Fri, Oct 22, 2021	16.08	16.35	15.96	16.21
5009	NYSE	BHK	Thu, Oct 21, 2021	16.09	16.13	16.00	16.02
5008	NYSE	BHK	Wed, Oct 20, 2021	16.05	16.11	16.01	16.09
5007	NYSE	BHK	Tue, Oct 19, 2021	16.01	16.06	15.94	15.97
5006	NYSE	BHK	Mon, Oct 18, 2021	15.87	16.00	15.80	16.00
5005	NYSE	BHK	Fri, Oct 15, 2021	16.05	16.09	15.84	15.84
5004	NYSE	BHK	Thu, Oct 14, 2021	16.17	16.22	16.05	16.10
5003	NYSE	BHK	Wed, Oct 13, 2021	16.10	16.28	16.10	16.11
5002	NYSE	BHK	Tue, Oct 12, 2021	16.10	16.18	16.01	16.06
5001	NYSE	BHK	Mon, Oct 11, 2021	16.76	16.77	15.87	16.06
5000	NYSE	BHK	Fri, Oct 8, 2021	16.68	16.79	16.60	16.71
4999	NYSE	BHK	Thu, Oct 7, 2021	16.84	16.93	16.64	16.64
4998	NYSE	BHK	Wed, Oct 6, 2021	16.70	16.92	16.64	16.85
4997	NYSE	BHK	Tue, Oct 5, 2021	16.79	16.88	16.71	16.73
4996	NYSE	BHK	Mon, Oct 4, 2021	16.72	16.84	16.68	16.84
4995	NYSE	BHK	Fri, Oct 1, 2021	16.62	16.70	16.44	16.63
4994	NYSE	BHK	Thu, Sep 30, 2021	16.36	16.59	16.31	16.56
4993	NYSE	BHK	Wed, Sep 29, 2021	16.45	16.57	16.23	16.27
4992	NYSE	BHK	Tue, Sep 28, 2021	16.60	16.66	16.42	16.45
4991	NYSE	BHK	Mon, Sep 27, 2021	16.94	16.94	16.66	16.71
4990	NYSE	BHK	Fri, Sep 24, 2021	16.95	17.07	16.90	16.97
4989	NYSE	BHK	Thu, Sep 23, 2021	17.14	17.17	16.91	16.95
4988	NYSE	BHK	Wed, Sep 22, 2021	16.99	17.36	16.97	17.13
4987	NYSE	BHK	Tue, Sep 21, 2021	16.94	17.09	16.90	16.99
4986	NYSE	BHK	Mon, Sep 20, 2021	16.89	16.92	16.76	16.89
4985	NYSE	BHK	Fri, Sep 17, 2021	17.09	17.11	16.80	16.92
4984	NYSE	BHK	Thu, Sep 16, 2021	17.23	17.28	17.05	17.11
4983	NYSE	BHK	Wed, Sep 15, 2021	16.87	17.33	16.87	17.22
4982	NYSE	BHK	Tue, Sep 14, 2021	16.88	16.97	16.80	16.87
4981	NYSE	BHK	Mon, Sep 13, 2021	16.87	17.00	16.81	16.83
4980	NYSE	BHK	Fri, Sep 10, 2021	16.79	17.07	16.74	16.78
4979	NYSE	BHK	Thu, Sep 9, 2021	16.57	16.80	16.57	16.80
4978	NYSE	BHK	Wed, Sep 8, 2021	16.28	16.56	16.26	16.54
4977	NYSE	BHK	Tue, Sep 7, 2021	16.22	16.28	16.14	16.27
4976	NYSE	BHK	Fri, Sep 3, 2021	16.30	16.32	16.22	16.26
4975	NYSE	BHK	Thu, Sep 2, 2021	16.38	16.38	16.27	16.32
4974	NYSE	BHK	Wed, Sep 1, 2021	16.35	16.40	16.31	16.38
4973	NYSE	BHK	Tue, Aug 31, 2021	16.40	16.42	16.24	16.32
4972	NYSE	BHK	Mon, Aug 30, 2021	16.30	16.40	16.25	16.39
4971	NYSE	BHK	Fri, Aug 27, 2021	16.14	16.31	16.14	16.30
4970	NYSE	BHK	Thu, Aug 26, 2021	16.19	16.21	16.10	16.13
4969	NYSE	BHK	Wed, Aug 25, 2021	16.34	16.34	16.11	16.17
4968	NYSE	BHK	Tue, Aug 24, 2021	16.27	16.31	16.17	16.31
4967	NYSE	BHK	Mon, Aug 23, 2021	16.65	16.65	16.17	16.21
4966	NYSE	BHK	Fri, Aug 20, 2021	16.63	16.73	16.59	16.64
4965	NYSE	BHK	Thu, Aug 19, 2021	16.63	16.68	16.60	16.66
4964	NYSE	BHK	Wed, Aug 18, 2021	16.65	16.68	16.60	16.63
4963	NYSE	BHK	Tue, Aug 17, 2021	16.72	16.72	16.56	16.66
4962	NYSE	BHK	Mon, Aug 16, 2021	16.60	16.73	16.55	16.73
4961	NYSE	BHK	Fri, Aug 13, 2021	16.63	16.70	16.56	16.58
4960	NYSE	BHK	Thu, Aug 12, 2021	16.77	16.80	16.66	16.63
4959	NYSE	BHK	Wed, Aug 11, 2021	16.82	16.83	16.73	16.78
4958	NYSE	BHK	Tue, Aug 10, 2021	16.76	16.82	16.65	16.76
4957	NYSE	BHK	Mon, Aug 9, 2021	16.74	16.79	16.65	16.74
4956	NYSE	BHK	Fri, Aug 6, 2021	16.76	16.76	16.61	16.67
4955	NYSE	BHK	Thu, Aug 5, 2021	16.81	16.84	16.74	16.76
4954	NYSE	BHK	Wed, Aug 4, 2021	16.81	16.85	16.70	16.85
4953	NYSE	BHK	Tue, Aug 3, 2021	16.57	16.84	16.53	16.83
4952	NYSE	BHK	Mon, Aug 2, 2021	16.55	16.57	16.47	16.52
4951	NYSE	BHK	Fri, Jul 30, 2021	16.50	16.57	16.45	16.50
4950	NYSE	BHK	Thu, Jul 29, 2021	16.39	16.48	16.33	16.48
4949	NYSE	BHK	Wed, Jul 28, 2021	16.35	16.39	16.27	16.35
4948	NYSE	BHK	Tue, Jul 27, 2021	16.30	16.35	16.25	16.33
4947	NYSE	BHK	Mon, Jul 26, 2021	16.35	16.35	16.22	16.24
4946	NYSE	BHK	Fri, Jul 23, 2021	16.39	16.49	16.30	16.35
4945	NYSE	BHK	Thu, Jul 22, 2021	16.27	16.40	16.21	16.36
4944	NYSE	BHK	Wed, Jul 21, 2021	16.36	16.36	16.16	16.28
4943	NYSE	BHK	Tue, Jul 20, 2021	16.28	16.42	16.26	16.34
4942	NYSE	BHK	Mon, Jul 19, 2021	16.17	16.36	16.17	16.22
4941	NYSE	BHK	Fri, Jul 16, 2021	16.29	16.34	16.15	16.17
4940	NYSE	BHK	Thu, Jul 15, 2021	16.44	16.47	16.26	16.26
4939	NYSE	BHK	Wed, Jul 14, 2021	16.76	16.84	16.39	16.44
4938	NYSE	BHK	Tue, Jul 13, 2021	16.87	16.95	16.72	16.79
4937	NYSE	BHK	Mon, Jul 12, 2021	16.69	16.84	16.69	16.82
4936	NYSE	BHK	Fri, Jul 9, 2021	16.88	16.91	16.58	16.64
4935	NYSE	BHK	Thu, Jul 8, 2021	16.89	16.94	16.80	16.86
4934	NYSE	BHK	Wed, Jul 7, 2021	16.73	16.93	16.69	16.89
4933	NYSE	BHK	Tue, Jul 6, 2021	16.65	16.79	16.55	16.76
4932	NYSE	BHK	Fri, Jul 2, 2021	16.69	16.69	16.50	16.59
4931	NYSE	BHK	Thu, Jul 1, 2021	16.55	16.65	16.49	16.62
4930	NYSE	BHK	Wed, Jun 30, 2021	16.34	16.53	16.24	16.52
4929	NYSE	BHK	Tue, Jun 29, 2021	16.27	16.29	16.19	16.29
4928	NYSE	BHK	Mon, Jun 28, 2021	16.05	16.30	16.00	16.22
4927	NYSE	BHK	Fri, Jun 25, 2021	16.10	16.24	16.01	16.10
4926	NYSE	BHK	Thu, Jun 24, 2021	16.31	16.39	16.03	16.15
4925	NYSE	BHK	Wed, Jun 23, 2021	16.28	16.32	16.20	16.24
4924	NYSE	BHK	Tue, Jun 22, 2021	16.32	16.38	16.20	16.25
4923	NYSE	BHK	Mon, Jun 21, 2021	16.24	16.34	16.13	16.28
4922	NYSE	BHK	Fri, Jun 18, 2021	16.10	16.26	16.00	16.25
4921	NYSE	BHK	Thu, Jun 17, 2021	16.03	16.13	16.00	16.04
4920	NYSE	BHK	Wed, Jun 16, 2021	16.20	16.29	16.01	16.04
4919	NYSE	BHK	Tue, Jun 15, 2021	16.16	16.20	16.03	16.19
4918	NYSE	BHK	Mon, Jun 14, 2021	16.17	16.17	15.99	16.10
4917	NYSE	BHK	Fri, Jun 11, 2021	16.19	16.19	16.12	16.10
4916	NYSE	BHK	Thu, Jun 10, 2021	16.12	16.26	16.05	16.13
4915	NYSE	BHK	Wed, Jun 9, 2021	16.08	16.13	16.01	16.09
4914	NYSE	BHK	Tue, Jun 8, 2021	16.01	16.03	15.93	16.00
4913	NYSE	BHK	Mon, Jun 7, 2021	16.20	16.25	15.92	15.98
4912	NYSE	BHK	Fri, Jun 4, 2021	16.12	16.20	16.06	16.20
4911	NYSE	BHK	Thu, Jun 3, 2021	16.15	16.17	16.00	16.08
4910	NYSE	BHK	Wed, Jun 2, 2021	16.12	16.16	16.09	16.11
4909	NYSE	BHK	Tue, Jun 1, 2021	16.18	16.18	16.02	16.11
4908	NYSE	BHK	Fri, May 28, 2021	16.15	16.22	16.10	16.18
4907	NYSE	BHK	Thu, May 27, 2021	16.10	16.19	16.00	16.14
4906	NYSE	BHK	Wed, May 26, 2021	15.89	16.11	15.84	16.09
4905	NYSE	BHK	Tue, May 25, 2021	15.83	15.88	15.76	15.86
4904	NYSE	BHK	Mon, May 24, 2021	15.72	15.89	15.68	15.85
4903	NYSE	BHK	Fri, May 21, 2021	15.70	15.75	15.61	15.70
4902	NYSE	BHK	Thu, May 20, 2021	15.66	15.74	15.59	15.63
4901	NYSE	BHK	Wed, May 19, 2021	15.63	15.65	15.56	15.65
4900	NYSE	BHK	Tue, May 18, 2021	15.57	15.64	15.54	15.62
4899	NYSE	BHK	Mon, May 17, 2021	15.70	15.75	15.46	15.57
4898	NYSE	BHK	Fri, May 14, 2021	15.75	15.80	15.66	15.70
4897	NYSE	BHK	Thu, May 13, 2021	15.80	15.84	15.65	15.71
4896	NYSE	BHK	Wed, May 12, 2021	15.83	15.92	15.70	15.75
4895	NYSE	BHK	Tue, May 11, 2021	15.83	15.86	15.72	15.82
4894	NYSE	BHK	Mon, May 10, 2021	15.98	16.02	15.78	15.83
4893	NYSE	BHK	Fri, May 7, 2021	16.04	16.16	15.92	15.93
4892	NYSE	BHK	Thu, May 6, 2021	16.03	16.06	15.90	16.03
4891	NYSE	BHK	Wed, May 5, 2021	15.97	16.07	15.91	16.03
4890	NYSE	BHK	Tue, May 4, 2021	15.89	15.93	15.83	15.91
4889	NYSE	BHK	Mon, May 3, 2021	15.96	16.04	15.75	15.82
4888	NYSE	BHK	Fri, Apr 30, 2021	16.08	16.18	15.85	15.91
4887	NYSE	BHK	Thu, Apr 29, 2021	15.88	16.04	15.84	16.04
4886	NYSE	BHK	Wed, Apr 28, 2021	15.96	16.01	15.84	15.93
4885	NYSE	BHK	Tue, Apr 27, 2021	15.92	15.95	15.90	15.92
4884	NYSE	BHK	Mon, Apr 26, 2021	15.92	15.96	15.84	15.93
4883	NYSE	BHK	Fri, Apr 23, 2021	15.85	15.93	15.83	15.92
4882	NYSE	BHK	Thu, Apr 22, 2021	15.79	15.87	15.73	15.80
4881	NYSE	BHK	Wed, Apr 21, 2021	15.60	15.85	15.57	15.80
4880	NYSE	BHK	Tue, Apr 20, 2021	15.56	15.60	15.45	15.56
4879	NYSE	BHK	Mon, Apr 19, 2021	15.54	15.61	15.50	15.51
4878	NYSE	BHK	Fri, Apr 16, 2021	15.73	15.73	15.58	15.61
4877	NYSE	BHK	Thu, Apr 15, 2021	15.57	15.70	15.57	15.67
4876	NYSE	BHK	Wed, Apr 14, 2021	15.68	15.68	15.53	15.57
4875	NYSE	BHK	Tue, Apr 13, 2021	15.65	15.81	15.63	15.60
4874	NYSE	BHK	Mon, Apr 12, 2021	15.65	15.70	15.63	15.63
4873	NYSE	BHK	Fri, Apr 9, 2021	15.82	15.82	15.61	15.66
4872	NYSE	BHK	Thu, Apr 8, 2021	15.70	15.76	15.70	15.73
4871	NYSE	BHK	Wed, Apr 7, 2021	15.75	15.75	15.67	15.70
4870	NYSE	BHK	Tue, Apr 6, 2021	15.72	15.74	15.65	15.70
4869	NYSE	BHK	Mon, Apr 5, 2021	15.72	15.74	15.64	15.67
4868	NYSE	BHK	Thu, Apr 1, 2021	15.72	15.78	15.71	15.74
4867	NYSE	BHK	Wed, Mar 31, 2021	15.66	15.71	15.60	15.70
4866	NYSE	BHK	Tue, Mar 30, 2021	15.52	15.59	15.49	15.58
4865	NYSE	BHK	Mon, Mar 29, 2021	15.47	15.56	15.42	15.52
4864	NYSE	BHK	Fri, Mar 26, 2021	15.46	15.49	15.41	15.47
4863	NYSE	BHK	Thu, Mar 25, 2021	15.39	15.51	15.32	15.46
4862	NYSE	BHK	Wed, Mar 24, 2021	15.24	15.38	15.21	15.37
4861	NYSE	BHK	Tue, Mar 23, 2021	15.00	15.21	14.98	15.20
4860	NYSE	BHK	Mon, Mar 22, 2021	15.08	15.11	14.97	14.99
4859	NYSE	BHK	Fri, Mar 19, 2021	14.99	15.18	14.99	15.01
4858	NYSE	BHK	Thu, Mar 18, 2021	15.24	15.24	15.03	15.08
4857	NYSE	BHK	Wed, Mar 17, 2021	15.38	15.39	15.22	15.25
4856	NYSE	BHK	Tue, Mar 16, 2021	15.41	15.50	15.38	15.38
4855	NYSE	BHK	Mon, Mar 15, 2021	15.46	15.53	15.38	15.39
4854	NYSE	BHK	Fri, Mar 12, 2021	15.53	15.57	15.41	15.52
4853	NYSE	BHK	Thu, Mar 11, 2021	15.75	15.75	15.60	15.57
4852	NYSE	BHK	Wed, Mar 10, 2021	15.55	15.73	15.55	15.70
4851	NYSE	BHK	Tue, Mar 9, 2021	15.45	15.56	15.42	15.55
4850	NYSE	BHK	Mon, Mar 8, 2021	15.55	15.61	15.40	15.42
4849	NYSE	BHK	Fri, Mar 5, 2021	15.41	15.60	15.39	15.60
4848	NYSE	BHK	Thu, Mar 4, 2021	15.49	15.72	15.36	15.39
4847	NYSE	BHK	Wed, Mar 3, 2021	15.74	15.74	15.55	15.57
4846	NYSE	BHK	Tue, Mar 2, 2021	15.50	15.73	15.50	15.68
4845	NYSE	BHK	Mon, Mar 1, 2021	15.45	15.60	15.45	15.53
4844	NYSE	BHK	Fri, Feb 26, 2021	15.42	15.58	15.38	15.47
4843	NYSE	BHK	Thu, Feb 25, 2021	15.69	15.76	15.08	15.34
4842	NYSE	BHK	Wed, Feb 24, 2021	15.84	15.86	15.75	15.80
4841	NYSE	BHK	Tue, Feb 23, 2021	15.92	15.95	15.79	15.84
4840	NYSE	BHK	Mon, Feb 22, 2021	16.05	16.08	15.92	15.92
4839	NYSE	BHK	Fri, Feb 19, 2021	16.11	16.16	16.05	16.06
4838	NYSE	BHK	Thu, Feb 18, 2021	16.18	16.24	16.01	16.16
4837	NYSE	BHK	Wed, Feb 17, 2021	16.24	16.25	16.08	16.20
4836	NYSE	BHK	Tue, Feb 16, 2021	16.23	16.27	16.07	16.24
4835	NYSE	BHK	Fri, Feb 12, 2021	16.25	16.30	16.20	16.22
4834	NYSE	BHK	Thu, Feb 11, 2021	16.38	16.38	16.25	16.24
4833	NYSE	BHK	Wed, Feb 10, 2021	16.35	16.44	16.21	16.38
4832	NYSE	BHK	Tue, Feb 9, 2021	16.33	16.33	16.24	16.33
4831	NYSE	BHK	Mon, Feb 8, 2021	16.30	16.38	16.23	16.34
4830	NYSE	BHK	Fri, Feb 5, 2021	16.23	16.25	16.22	16.23
4829	NYSE	BHK	Thu, Feb 4, 2021	16.22	16.25	16.15	16.25
4828	NYSE	BHK	Wed, Feb 3, 2021	16.23	16.28	16.14	16.24
4827	NYSE	BHK	Tue, Feb 2, 2021	16.21	16.21	16.14	16.19
4826	NYSE	BHK	Mon, Feb 1, 2021	16.20	16.29	16.10	16.23
4825	NYSE	BHK	Fri, Jan 29, 2021	16.09	16.17	16.07	16.10
4824	NYSE	BHK	Thu, Jan 28, 2021	16.26	16.35	16.05	16.11
4823	NYSE	BHK	Wed, Jan 27, 2021	16.22	16.42	16.22	16.24
4822	NYSE	BHK	Tue, Jan 26, 2021	16.50	16.50	16.25	16.41
4821	NYSE	BHK	Mon, Jan 25, 2021	16.21	16.59	16.07	16.54
4820	NYSE	BHK	Fri, Jan 22, 2021	16.26	16.28	16.16	16.21
4819	NYSE	BHK	Thu, Jan 21, 2021	16.35	16.35	16.17	16.24
4818	NYSE	BHK	Wed, Jan 20, 2021	16.36	16.40	16.27	16.37
4817	NYSE	BHK	Tue, Jan 19, 2021	16.00	16.37	15.99	16.29
4816	NYSE	BHK	Fri, Jan 15, 2021	15.86	16.05	15.80	16.01
4815	NYSE	BHK	Thu, Jan 14, 2021	16.05	16.05	15.78	15.81
4814	NYSE	BHK	Wed, Jan 13, 2021	15.96	16.01	15.96	15.98
4813	NYSE	BHK	Tue, Jan 12, 2021	15.96	16.01	15.94	16.00
4812	NYSE	BHK	Mon, Jan 11, 2021	15.92	16.00	15.90	16.00
4811	NYSE	BHK	Fri, Jan 8, 2021	15.79	16.00	15.78	15.95
4810	NYSE	BHK	Thu, Jan 7, 2021	16.10	16.10	15.70	15.81
4809	NYSE	BHK	Wed, Jan 6, 2021	16.26	16.30	16.05	16.11
4808	NYSE	BHK	Tue, Jan 5, 2021	16.36	16.42	16.24	16.31
4807	NYSE	BHK	Mon, Jan 4, 2021	16.30	16.43	16.19	16.43
4806	NYSE	BHK	Thu, Dec 31, 2020	16.11	16.33	16.06	16.30
4805	NYSE	BHK	Wed, Dec 30, 2020	16.02	16.13	16.01	16.08
4804	NYSE	BHK	Tue, Dec 29, 2020	16.00	16.27	16.00	16.00
4803	NYSE	BHK	Mon, Dec 28, 2020	16.06	16.10	15.99	16.02
4802	NYSE	BHK	Thu, Dec 24, 2020	16.16	16.24	16.01	16.06
4801	NYSE	BHK	Wed, Dec 23, 2020	16.15	16.29	15.86	16.13
4800	NYSE	BHK	Tue, Dec 22, 2020	16.25	16.32	16.18	16.21
4799	NYSE	BHK	Mon, Dec 21, 2020	16.35	16.38	16.11	16.25
4798	NYSE	BHK	Fri, Dec 18, 2020	16.38	16.38	16.28	16.35
4797	NYSE	BHK	Thu, Dec 17, 2020	16.30	16.43	16.27	16.33
4796	NYSE	BHK	Wed, Dec 16, 2020	15.95	16.28	15.91	16.28
4795	NYSE	BHK	Tue, Dec 15, 2020	15.89	16.01	15.84	16.00
4794	NYSE	BHK	Mon, Dec 14, 2020	15.90	15.98	15.82	15.84
4793	NYSE	BHK	Fri, Dec 11, 2020	16.08	16.14	15.97	15.91
4792	NYSE	BHK	Thu, Dec 10, 2020	16.06	16.14	15.96	16.14
4791	NYSE	BHK	Wed, Dec 9, 2020	16.00	16.04	15.87	16.04
4790	NYSE	BHK	Tue, Dec 8, 2020	15.87	15.93	15.84	15.93
4789	NYSE	BHK	Mon, Dec 7, 2020	15.94	16.05	15.80	15.87
4788	NYSE	BHK	Fri, Dec 4, 2020	16.05	16.08	15.89	15.90
4787	NYSE	BHK	Thu, Dec 3, 2020	16.04	16.10	16.01	16.05
4786	NYSE	BHK	Wed, Dec 2, 2020	16.25	16.32	16.03	16.04
4785	NYSE	BHK	Tue, Dec 1, 2020	16.38	16.45	16.26	16.34
4784	NYSE	BHK	Mon, Nov 30, 2020	16.16	16.40	16.11	16.40
4783	NYSE	BHK	Fri, Nov 27, 2020	16.05	16.19	16.05	16.14
4782	NYSE	BHK	Wed, Nov 25, 2020	15.99	16.10	15.94	16.10
4781	NYSE	BHK	Tue, Nov 24, 2020	15.99	16.10	15.88	15.92
4780	NYSE	BHK	Mon, Nov 23, 2020	16.04	16.11	15.94	15.94
4779	NYSE	BHK	Fri, Nov 20, 2020	15.87	16.03	15.87	16.03
4778	NYSE	BHK	Thu, Nov 19, 2020	15.90	15.91	15.80	15.86
4777	NYSE	BHK	Wed, Nov 18, 2020	15.90	15.91	15.83	15.90
4776	NYSE	BHK	Tue, Nov 17, 2020	15.80	15.87	15.77	15.85
4775	NYSE	BHK	Mon, Nov 16, 2020	15.85	15.85	15.76	15.78
4774	NYSE	BHK	Fri, Nov 13, 2020	15.74	15.84	15.73	15.82
4773	NYSE	BHK	Thu, Nov 12, 2020	15.73	15.83	15.71	15.75
4772	NYSE	BHK	Wed, Nov 11, 2020	15.71	15.75	15.65	15.74
4771	NYSE	BHK	Tue, Nov 10, 2020	15.69	15.69	15.60	15.63
4770	NYSE	BHK	Mon, Nov 9, 2020	15.89	16.00	15.61	15.65
4769	NYSE	BHK	Fri, Nov 6, 2020	15.77	15.80	15.70	15.79
4768	NYSE	BHK	Thu, Nov 5, 2020	15.66	15.80	15.65	15.73
4767	NYSE	BHK	Wed, Nov 4, 2020	15.50	15.62	15.48	15.59
4766	NYSE	BHK	Tue, Nov 3, 2020	15.55	15.60	15.44	15.45
4765	NYSE	BHK	Mon, Nov 2, 2020	15.58	15.64	15.53	15.57
4764	NYSE	BHK	Fri, Oct 30, 2020	15.41	15.53	15.39	15.50
4763	NYSE	BHK	Thu, Oct 29, 2020	15.36	15.42	15.34	15.37
4762	NYSE	BHK	Wed, Oct 28, 2020	15.40	15.43	15.31	15.34
4761	NYSE	BHK	Tue, Oct 27, 2020	15.55	15.55	15.43	15.43
4760	NYSE	BHK	Mon, Oct 26, 2020	15.60	15.63	15.54	15.60
4759	NYSE	BHK	Fri, Oct 23, 2020	15.57	15.67	15.54	15.62
4758	NYSE	BHK	Thu, Oct 22, 2020	15.69	15.69	15.53	15.55
4757	NYSE	BHK	Wed, Oct 21, 2020	15.68	15.68	15.50	15.64
4756	NYSE	BHK	Tue, Oct 20, 2020	15.50	15.67	15.48	15.67
4755	NYSE	BHK	Mon, Oct 19, 2020	15.56	15.60	15.46	15.49
4754	NYSE	BHK	Fri, Oct 16, 2020	15.47	15.63	15.41	15.62
4753	NYSE	BHK	Thu, Oct 15, 2020	15.45	15.56	15.34	15.53
4752	NYSE	BHK	Wed, Oct 14, 2020	15.53	15.67	15.43	15.50
4751	NYSE	BHK	Tue, Oct 13, 2020	15.60	15.67	15.55	15.53
4750	NYSE	BHK	Mon, Oct 12, 2020	15.56	15.67	15.52	15.60
4749	NYSE	BHK	Fri, Oct 9, 2020	15.80	15.80	15.68	15.68
4748	NYSE	BHK	Thu, Oct 8, 2020	15.75	15.87	15.71	15.79
4747	NYSE	BHK	Wed, Oct 7, 2020	15.75	15.75	15.66	15.73
4746	NYSE	BHK	Tue, Oct 6, 2020	15.77	15.80	15.62	15.75
4745	NYSE	BHK	Mon, Oct 5, 2020	15.64	15.75	15.61	15.75
4744	NYSE	BHK	Fri, Oct 2, 2020	15.64	15.75	15.64	15.67
4743	NYSE	BHK	Thu, Oct 1, 2020	15.70	15.76	15.60	15.65
4742	NYSE	BHK	Wed, Sep 30, 2020	15.67	15.68	15.60	15.66
4741	NYSE	BHK	Tue, Sep 29, 2020	15.55	15.61	15.49	15.57
4740	NYSE	BHK	Mon, Sep 28, 2020	15.51	15.54	15.45	15.52
4739	NYSE	BHK	Fri, Sep 25, 2020	15.51	15.51	15.34	15.44
4738	NYSE	BHK	Thu, Sep 24, 2020	15.39	15.49	15.33	15.42
4737	NYSE	BHK	Wed, Sep 23, 2020	15.52	15.57	15.36	15.40
4736	NYSE	BHK	Tue, Sep 22, 2020	15.46	15.54	15.29	15.43
4735	NYSE	BHK	Mon, Sep 21, 2020	15.89	15.94	15.27	15.38
4734	NYSE	BHK	Fri, Sep 18, 2020	16.00	16.00	15.94	15.98
4733	NYSE	BHK	Thu, Sep 17, 2020	15.92	16.00	15.89	15.95
4732	NYSE	BHK	Wed, Sep 16, 2020	15.94	15.97	15.92	15.94
4731	NYSE	BHK	Tue, Sep 15, 2020	15.90	16.00	15.89	15.97
4730	NYSE	BHK	Mon, Sep 14, 2020	15.96	16.00	15.87	15.92
4729	NYSE	BHK	Fri, Sep 11, 2020	16.04	16.04	15.96	15.92
4728	NYSE	BHK	Thu, Sep 10, 2020	15.92	16.00	15.92	15.97
4727	NYSE	BHK	Wed, Sep 9, 2020	15.90	16.04	15.83	15.98
4726	NYSE	BHK	Tue, Sep 8, 2020	15.81	15.90	15.75	15.88
4725	NYSE	BHK	Fri, Sep 4, 2020	16.03	16.03	15.83	15.86
4724	NYSE	BHK	Thu, Sep 3, 2020	15.97	16.03	15.89	16.03
4723	NYSE	BHK	Wed, Sep 2, 2020	15.88	15.93	15.84	15.92
4722	NYSE	BHK	Tue, Sep 1, 2020	15.74	15.90	15.72	15.87
4721	NYSE	BHK	Mon, Aug 31, 2020	15.57	16.01	15.52	15.72
4720	NYSE	BHK	Fri, Aug 28, 2020	15.57	15.58	15.44	15.49
4719	NYSE	BHK	Thu, Aug 27, 2020	15.66	15.77	15.45	15.59
4718	NYSE	BHK	Wed, Aug 26, 2020	15.90	15.94	15.63	15.68
4717	NYSE	BHK	Tue, Aug 25, 2020	15.90	15.99	15.86	15.94
4716	NYSE	BHK	Mon, Aug 24, 2020	15.83	15.98	15.81	15.96
4715	NYSE	BHK	Fri, Aug 21, 2020	15.68	15.85	15.66	15.83
4714	NYSE	BHK	Thu, Aug 20, 2020	15.70	15.76	15.60	15.65
4713	NYSE	BHK	Wed, Aug 19, 2020	15.80	15.80	15.66	15.74
4712	NYSE	BHK	Tue, Aug 18, 2020	15.65	15.82	15.65	15.78
4711	NYSE	BHK	Mon, Aug 17, 2020	15.65	15.71	15.60	15.66
4710	NYSE	BHK	Fri, Aug 14, 2020	15.68	15.72	15.54	15.65
4709	NYSE	BHK	Thu, Aug 13, 2020	15.76	15.79	15.65	15.69
4708	NYSE	BHK	Wed, Aug 12, 2020	16.04	16.05	15.71	15.70
4707	NYSE	BHK	Tue, Aug 11, 2020	16.17	16.18	15.96	16.05
4706	NYSE	BHK	Mon, Aug 10, 2020	16.19	16.23	16.11	16.15
4705	NYSE	BHK	Fri, Aug 7, 2020	16.14	16.20	16.07	16.20
4704	NYSE	BHK	Thu, Aug 6, 2020	16.11	16.18	16.06	16.10
4703	NYSE	BHK	Wed, Aug 5, 2020	16.16	16.20	16.12	16.15
4702	NYSE	BHK	Tue, Aug 4, 2020	16.15	16.16	16.10	16.15
4701	NYSE	BHK	Mon, Aug 3, 2020	16.11	16.15	16.10	16.15
4700	NYSE	BHK	Fri, Jul 31, 2020	16.13	16.14	16.05	16.13
4699	NYSE	BHK	Thu, Jul 30, 2020	16.00	16.05	15.94	16.05
4698	NYSE	BHK	Wed, Jul 29, 2020	16.00	16.01	15.95	16.01
4697	NYSE	BHK	Tue, Jul 28, 2020	15.94	15.99	15.91	15.98
4696	NYSE	BHK	Mon, Jul 27, 2020	15.93	15.98	15.87	15.88
4695	NYSE	BHK	Fri, Jul 24, 2020	15.79	15.94	15.77	15.94
4694	NYSE	BHK	Thu, Jul 23, 2020	15.82	15.90	15.73	15.79
4693	NYSE	BHK	Wed, Jul 22, 2020	15.84	15.89	15.80	15.89
4692	NYSE	BHK	Tue, Jul 21, 2020	15.82	15.83	15.78	15.82
4691	NYSE	BHK	Mon, Jul 20, 2020	15.76	15.84	15.71	15.77
4690	NYSE	BHK	Fri, Jul 17, 2020	15.53	15.75	15.52	15.73
4689	NYSE	BHK	Thu, Jul 16, 2020	15.50	15.60	15.50	15.57
4688	NYSE	BHK	Wed, Jul 15, 2020	15.59	15.60	15.55	15.58
4687	NYSE	BHK	Tue, Jul 14, 2020	15.63	15.67	15.49	15.63
4686	NYSE	BHK	Mon, Jul 13, 2020	15.65	15.72	15.61	15.65
4685	NYSE	BHK	Fri, Jul 10, 2020	15.60	15.66	15.52	15.64
4684	NYSE	BHK	Thu, Jul 9, 2020	15.64	15.66	15.50	15.50
4683	NYSE	BHK	Wed, Jul 8, 2020	15.64	15.70	15.60	15.64
4682	NYSE	BHK	Tue, Jul 7, 2020	15.60	15.72	15.60	15.64
4681	NYSE	BHK	Mon, Jul 6, 2020	15.48	15.59	15.45	15.56
4680	NYSE	BHK	Thu, Jul 2, 2020	15.40	15.48	15.32	15.46
4679	NYSE	BHK	Wed, Jul 1, 2020	15.40	15.49	15.30	15.30
4678	NYSE	BHK	Tue, Jun 30, 2020	15.51	15.57	15.34	15.37
4677	NYSE	BHK	Mon, Jun 29, 2020	15.55	15.55	15.41	15.51
4676	NYSE	BHK	Fri, Jun 26, 2020	15.48	15.68	15.43	15.55
4675	NYSE	BHK	Thu, Jun 25, 2020	15.47	15.50	15.43	15.48
4674	NYSE	BHK	Wed, Jun 24, 2020	15.52	15.54	15.41	15.47
4673	NYSE	BHK	Tue, Jun 23, 2020	15.51	15.52	15.46	15.50
4672	NYSE	BHK	Mon, Jun 22, 2020	15.48	15.54	15.46	15.51
4671	NYSE	BHK	Fri, Jun 19, 2020	15.46	15.50	15.39	15.50
4670	NYSE	BHK	Thu, Jun 18, 2020	15.43	15.46	15.36	15.36
4669	NYSE	BHK	Wed, Jun 17, 2020	15.43	15.43	15.35	15.39
4668	NYSE	BHK	Tue, Jun 16, 2020	15.45	15.47	15.22	15.43
4667	NYSE	BHK	Mon, Jun 15, 2020	15.30	15.43	15.14	15.37
4666	NYSE	BHK	Fri, Jun 12, 2020	15.36	15.49	15.32	15.47
4665	NYSE	BHK	Thu, Jun 11, 2020	15.44	15.48	15.26	15.24
4664	NYSE	BHK	Wed, Jun 10, 2020	15.41	15.47	15.38	15.47
4663	NYSE	BHK	Tue, Jun 9, 2020	15.35	15.48	15.35	15.41
4662	NYSE	BHK	Mon, Jun 8, 2020	15.31	15.40	15.23	15.35
4661	NYSE	BHK	Fri, Jun 5, 2020	15.12	15.38	15.10	15.35
4660	NYSE	BHK	Thu, Jun 4, 2020	15.01	15.24	15.01	15.18
4659	NYSE	BHK	Wed, Jun 3, 2020	15.29	15.43	15.10	15.16
4658	NYSE	BHK	Tue, Jun 2, 2020	15.12	15.40	15.10	15.40
4657	NYSE	BHK	Mon, Jun 1, 2020	15.07	15.15	14.97	15.11
4656	NYSE	BHK	Fri, May 29, 2020	14.86	15.05	14.83	15.05
4655	NYSE	BHK	Thu, May 28, 2020	14.88	14.89	14.73	14.80
4654	NYSE	BHK	Wed, May 27, 2020	14.85	14.94	14.66	14.82
4653	NYSE	BHK	Tue, May 26, 2020	14.88	14.93	14.78	14.91
4652	NYSE	BHK	Fri, May 22, 2020	14.92	14.95	14.76	14.87
4651	NYSE	BHK	Thu, May 21, 2020	14.95	14.96	14.70	14.87
4650	NYSE	BHK	Wed, May 20, 2020	14.80	14.92	14.69	14.91
4649	NYSE	BHK	Tue, May 19, 2020	14.65	14.76	14.59	14.73
4648	NYSE	BHK	Mon, May 18, 2020	14.53	14.70	14.53	14.67
4647	NYSE	BHK	Fri, May 15, 2020	14.34	14.54	14.24	14.46
4646	NYSE	BHK	Thu, May 14, 2020	14.38	14.44	14.20	14.40
4645	NYSE	BHK	Wed, May 13, 2020	14.66	14.77	14.45	14.40
4644	NYSE	BHK	Tue, May 12, 2020	14.85	14.94	14.64	14.68
4643	NYSE	BHK	Mon, May 11, 2020	14.50	14.82	14.50	14.78
4642	NYSE	BHK	Fri, May 8, 2020	14.72	14.72	14.50	14.58
4641	NYSE	BHK	Thu, May 7, 2020	14.65	14.69	14.57	14.60
4640	NYSE	BHK	Wed, May 6, 2020	14.66	14.69	14.55	14.59
4639	NYSE	BHK	Tue, May 5, 2020	14.66	14.71	14.60	14.66
4638	NYSE	BHK	Mon, May 4, 2020	14.89	14.89	14.67	14.68
4637	NYSE	BHK	Fri, May 1, 2020	14.66	14.90	14.66	14.84
4636	NYSE	BHK	Thu, Apr 30, 2020	14.67	14.81	14.46	14.75
4635	NYSE	BHK	Wed, Apr 29, 2020	14.39	14.59	14.39	14.52
4634	NYSE	BHK	Tue, Apr 28, 2020	13.98	14.50	13.98	14.46
4633	NYSE	BHK	Mon, Apr 27, 2020	14.38	14.38	13.83	14.04
4632	NYSE	BHK	Fri, Apr 24, 2020	14.20	14.38	14.17	14.25
4631	NYSE	BHK	Thu, Apr 23, 2020	14.50	14.50	14.06	14.20
4630	NYSE	BHK	Wed, Apr 22, 2020	14.68	14.68	14.32	14.38
4629	NYSE	BHK	Tue, Apr 21, 2020	14.67	14.67	14.46	14.58
4628	NYSE	BHK	Mon, Apr 20, 2020	14.50	14.69	14.42	14.67
4627	NYSE	BHK	Fri, Apr 17, 2020	14.66	14.69	14.44	14.50
4626	NYSE	BHK	Thu, Apr 16, 2020	14.39	14.62	14.33	14.60
4625	NYSE	BHK	Wed, Apr 15, 2020	14.36	14.45	14.30	14.39
4624	NYSE	BHK	Tue, Apr 14, 2020	13.96	14.43	13.96	14.41
4623	NYSE	BHK	Mon, Apr 13, 2020	13.93	14.09	13.75	13.95
4622	NYSE	BHK	Thu, Apr 9, 2020	13.85	14.30	13.75	13.91
4621	NYSE	BHK	Wed, Apr 8, 2020	13.73	14.05	13.52	13.65
4620	NYSE	BHK	Tue, Apr 7, 2020	14.10	14.10	13.76	13.79
4619	NYSE	BHK	Mon, Apr 6, 2020	13.50	13.78	13.41	13.78
4618	NYSE	BHK	Fri, Apr 3, 2020	13.39	13.59	13.33	13.37
4617	NYSE	BHK	Thu, Apr 2, 2020	13.33	13.60	13.27	13.48
4616	NYSE	BHK	Wed, Apr 1, 2020	13.16	13.54	13.15	13.33
4615	NYSE	BHK	Tue, Mar 31, 2020	13.60	13.88	13.23	13.23
4614	NYSE	BHK	Mon, Mar 30, 2020	13.80	13.80	13.56	13.67
4613	NYSE	BHK	Fri, Mar 27, 2020	13.25	13.80	13.20	13.80
4612	NYSE	BHK	Thu, Mar 26, 2020	13.22	13.32	13.08	13.30
4611	NYSE	BHK	Wed, Mar 25, 2020	12.41	13.25	12.41	13.20
4610	NYSE	BHK	Tue, Mar 24, 2020	12.44	13.02	12.06	12.29
4609	NYSE	BHK	Mon, Mar 23, 2020	11.75	12.17	11.75	12.00
4608	NYSE	BHK	Fri, Mar 20, 2020	11.94	12.43	11.78	11.99
4607	NYSE	BHK	Thu, Mar 19, 2020	11.84	12.09	11.44	11.92
4606	NYSE	BHK	Wed, Mar 18, 2020	12.75	12.75	12.17	12.26
4605	NYSE	BHK	Tue, Mar 17, 2020	13.06	13.17	13.02	13.08
4604	NYSE	BHK	Mon, Mar 16, 2020	12.56	13.38	11.74	13.20
4603	NYSE	BHK	Fri, Mar 13, 2020	13.82	13.94	13.73	13.80
4602	NYSE	BHK	Thu, Mar 12, 2020	14.09	14.09	13.39	13.55
4601	NYSE	BHK	Wed, Mar 11, 2020	14.78	14.81	14.25	14.27
4600	NYSE	BHK	Tue, Mar 10, 2020	15.16	15.30	14.48	14.81
4599	NYSE	BHK	Mon, Mar 9, 2020	15.12	15.21	14.85	15.10
4598	NYSE	BHK	Fri, Mar 6, 2020	15.55	15.55	15.29	15.36
4597	NYSE	BHK	Thu, Mar 5, 2020	15.53	15.59	15.38	15.47
4596	NYSE	BHK	Wed, Mar 4, 2020	15.62	15.66	15.50	15.54
4595	NYSE	BHK	Tue, Mar 3, 2020	15.67	15.76	15.55	15.60
4594	NYSE	BHK	Mon, Mar 2, 2020	14.87	15.69	14.87	15.68
4593	NYSE	BHK	Fri, Feb 28, 2020	15.08	15.09	14.77	14.85
4592	NYSE	BHK	Thu, Feb 27, 2020	15.17	15.22	14.88	15.13
4591	NYSE	BHK	Wed, Feb 26, 2020	15.34	15.55	15.13	15.13
4590	NYSE	BHK	Tue, Feb 25, 2020	15.66	15.69	15.38	15.38
4589	NYSE	BHK	Mon, Feb 24, 2020	15.75	15.75	15.62	15.69
4588	NYSE	BHK	Fri, Feb 21, 2020	15.53	15.61	15.52	15.53
4587	NYSE	BHK	Thu, Feb 20, 2020	15.48	15.51	15.45	15.49
4586	NYSE	BHK	Wed, Feb 19, 2020	15.45	15.50	15.40	15.48
4585	NYSE	BHK	Tue, Feb 18, 2020	15.27	15.39	15.23	15.38
4584	NYSE	BHK	Fri, Feb 14, 2020	15.14	15.27	15.12	15.27
4583	NYSE	BHK	Thu, Feb 13, 2020	15.22	15.23	15.12	15.12
4582	NYSE	BHK	Wed, Feb 12, 2020	15.29	15.34	15.26	15.19
4581	NYSE	BHK	Tue, Feb 11, 2020	15.24	15.30	15.24	15.24
4580	NYSE	BHK	Mon, Feb 10, 2020	15.22	15.25	15.19	15.21
4579	NYSE	BHK	Fri, Feb 7, 2020	15.20	15.21	15.14	15.20
4578	NYSE	BHK	Thu, Feb 6, 2020	15.09	15.20	15.09	15.13
4577	NYSE	BHK	Wed, Feb 5, 2020	15.10	15.15	15.07	15.09
4576	NYSE	BHK	Tue, Feb 4, 2020	15.10	15.13	15.06	15.11
4575	NYSE	BHK	Mon, Feb 3, 2020	15.10	15.15	15.04	15.06
4574	NYSE	BHK	Fri, Jan 31, 2020	15.15	15.19	15.11	15.11
4573	NYSE	BHK	Thu, Jan 30, 2020	15.11	15.16	15.10	15.16
4572	NYSE	BHK	Wed, Jan 29, 2020	15.19	15.20	15.07	15.12
4571	NYSE	BHK	Tue, Jan 28, 2020	15.00	15.14	15.00	15.14
4570	NYSE	BHK	Mon, Jan 27, 2020	15.03	15.11	15.00	15.01
4569	NYSE	BHK	Fri, Jan 24, 2020	14.97	15.05	14.96	15.00
4568	NYSE	BHK	Thu, Jan 23, 2020	14.89	15.03	14.89	14.98
4567	NYSE	BHK	Wed, Jan 22, 2020	14.74	14.88	14.74	14.88
4566	NYSE	BHK	Tue, Jan 21, 2020	14.75	14.75	14.69	14.73
4565	NYSE	BHK	Fri, Jan 17, 2020	14.69	14.70	14.65	14.69
4564	NYSE	BHK	Thu, Jan 16, 2020	14.66	14.69	14.64	14.69
4563	NYSE	BHK	Wed, Jan 15, 2020	14.66	14.66	14.64	14.66
4562	NYSE	BHK	Tue, Jan 14, 2020	14.65	14.65	14.63	14.64
4561	NYSE	BHK	Mon, Jan 13, 2020	14.63	14.65	14.63	14.64
4560	NYSE	BHK	Fri, Jan 10, 2020	14.65	14.67	14.63	14.63
4559	NYSE	BHK	Thu, Jan 9, 2020	14.68	14.68	14.60	14.63
4558	NYSE	BHK	Wed, Jan 8, 2020	14.63	14.66	14.60	14.62
4557	NYSE	BHK	Tue, Jan 7, 2020	14.64	14.65	14.60	14.60
4556	NYSE	BHK	Mon, Jan 6, 2020	14.70	14.70	14.60	14.61
4555	NYSE	BHK	Fri, Jan 3, 2020	14.62	14.68	14.60	14.68
4554	NYSE	BHK	Thu, Jan 2, 2020	14.62	14.63	14.58	14.60
4553	NYSE	BHK	Tue, Dec 31, 2019	14.62	14.62	14.55	14.58
4552	NYSE	BHK	Mon, Dec 30, 2019	14.50	14.64	14.48	14.63
4551	NYSE	BHK	Fri, Dec 27, 2019	14.58	14.59	14.54	14.57
4550	NYSE	BHK	Thu, Dec 26, 2019	14.52	14.55	14.52	14.53
4549	NYSE	BHK	Tue, Dec 24, 2019	14.50	14.56	14.50	14.53
4548	NYSE	BHK	Mon, Dec 23, 2019	14.56	14.56	14.50	14.50
4547	NYSE	BHK	Fri, Dec 20, 2019	14.56	14.57	14.53	14.56
4546	NYSE	BHK	Thu, Dec 19, 2019	14.56	14.56	14.53	14.56
4545	NYSE	BHK	Wed, Dec 18, 2019	14.51	14.56	14.51	14.56
4544	NYSE	BHK	Tue, Dec 17, 2019	14.55	14.59	14.52	14.55
4543	NYSE	BHK	Mon, Dec 16, 2019	14.52	14.56	14.52	14.53
4542	NYSE	BHK	Fri, Dec 13, 2019	14.52	14.53	14.48	14.52
4541	NYSE	BHK	Thu, Dec 12, 2019	14.54	14.59	14.52	14.51
4540	NYSE	BHK	Wed, Dec 11, 2019	14.56	14.60	14.52	14.55
4539	NYSE	BHK	Tue, Dec 10, 2019	14.55	14.55	14.52	14.55
4538	NYSE	BHK	Mon, Dec 9, 2019	14.55	14.55	14.50	14.55
4537	NYSE	BHK	Fri, Dec 6, 2019	14.52	14.59	14.50	14.51
4536	NYSE	BHK	Thu, Dec 5, 2019	14.53	14.54	14.48	14.52
4535	NYSE	BHK	Wed, Dec 4, 2019	14.50	14.55	14.50	14.53
4534	NYSE	BHK	Tue, Dec 3, 2019	14.49	14.50	14.45	14.50
4533	NYSE	BHK	Mon, Dec 2, 2019	14.43	14.49	14.42	14.46
4532	NYSE	BHK	Fri, Nov 29, 2019	14.49	14.50	14.41	14.49
4531	NYSE	BHK	Wed, Nov 27, 2019	14.44	14.48	14.40	14.46
4530	NYSE	BHK	Tue, Nov 26, 2019	14.51	14.52	14.41	14.41
4529	NYSE	BHK	Mon, Nov 25, 2019	14.50	14.50	14.46	14.48
4528	NYSE	BHK	Fri, Nov 22, 2019	14.47	14.47	14.45	14.47
4527	NYSE	BHK	Thu, Nov 21, 2019	14.42	14.48	14.42	14.47
4526	NYSE	BHK	Wed, Nov 20, 2019	14.40	14.44	14.40	14.43
4525	NYSE	BHK	Tue, Nov 19, 2019	14.40	14.40	14.38	14.40
4524	NYSE	BHK	Mon, Nov 18, 2019	14.33	14.40	14.29	14.40
4523	NYSE	BHK	Fri, Nov 15, 2019	14.33	14.35	14.32	14.34
4522	NYSE	BHK	Thu, Nov 14, 2019	14.29	14.34	14.26	14.34
4521	NYSE	BHK	Wed, Nov 13, 2019	14.27	14.31	14.25	14.24
4520	NYSE	BHK	Tue, Nov 12, 2019	14.22	14.25	14.20	14.21
4519	NYSE	BHK	Mon, Nov 11, 2019	14.26	14.28	14.19	14.19
4518	NYSE	BHK	Fri, Nov 8, 2019	14.27	14.28	14.19	14.23
4517	NYSE	BHK	Thu, Nov 7, 2019	14.41	14.43	14.28	14.28
4516	NYSE	BHK	Wed, Nov 6, 2019	14.41	14.49	14.37	14.39
4515	NYSE	BHK	Tue, Nov 5, 2019	14.43	14.46	14.32	14.41
4514	NYSE	BHK	Mon, Nov 4, 2019	14.48	14.54	14.44	14.45
4513	NYSE	BHK	Fri, Nov 1, 2019	14.49	14.53	14.44	14.51
4512	NYSE	BHK	Thu, Oct 31, 2019	14.39	14.51	14.38	14.49
4511	NYSE	BHK	Wed, Oct 30, 2019	14.32	14.39	14.30	14.38
4510	NYSE	BHK	Tue, Oct 29, 2019	14.26	14.32	14.23	14.32
4509	NYSE	BHK	Mon, Oct 28, 2019	14.32	14.32	14.26	14.26
4508	NYSE	BHK	Fri, Oct 25, 2019	14.39	14.39	14.34	14.34
4507	NYSE	BHK	Thu, Oct 24, 2019	14.31	14.37	14.31	14.35
4506	NYSE	BHK	Wed, Oct 23, 2019	14.34	14.40	14.31	14.31
4505	NYSE	BHK	Tue, Oct 22, 2019	14.39	14.39	14.31	14.34
4504	NYSE	BHK	Mon, Oct 21, 2019	14.36	14.36	14.31	14.33
4503	NYSE	BHK	Fri, Oct 18, 2019	14.33	14.41	14.31	14.37
4502	NYSE	BHK	Thu, Oct 17, 2019	14.34	14.36	14.32	14.35
4501	NYSE	BHK	Wed, Oct 16, 2019	14.32	14.36	14.29	14.31
4500	NYSE	BHK	Tue, Oct 15, 2019	14.37	14.39	14.29	14.31
4499	NYSE	BHK	Mon, Oct 14, 2019	14.35	14.39	14.32	14.36
4498	NYSE	BHK	Fri, Oct 11, 2019	14.43	14.43	14.37	14.38
4497	NYSE	BHK	Thu, Oct 10, 2019	14.55	14.56	14.50	14.43
4496	NYSE	BHK	Wed, Oct 9, 2019	14.59	14.65	14.55	14.55
4495	NYSE	BHK	Tue, Oct 8, 2019	14.57	14.60	14.56	14.56
4494	NYSE	BHK	Mon, Oct 7, 2019	14.58	14.63	14.53	14.53
4493	NYSE	BHK	Fri, Oct 4, 2019	14.49	14.58	14.49	14.56
4492	NYSE	BHK	Thu, Oct 3, 2019	14.40	14.51	14.40	14.49
4491	NYSE	BHK	Wed, Oct 2, 2019	14.45	14.46	14.39	14.39
4490	NYSE	BHK	Tue, Oct 1, 2019	14.41	14.45	14.36	14.42
4489	NYSE	BHK	Mon, Sep 30, 2019	14.44	14.46	14.40	14.45
4488	NYSE	BHK	Fri, Sep 27, 2019	14.40	14.42	14.39	14.41
4487	NYSE	BHK	Thu, Sep 26, 2019	14.31	14.37	14.30	14.37
4486	NYSE	BHK	Wed, Sep 25, 2019	14.32	14.36	14.26	14.29
4485	NYSE	BHK	Tue, Sep 24, 2019	14.25	14.32	14.24	14.32
4484	NYSE	BHK	Mon, Sep 23, 2019	14.24	14.28	14.19	14.24
4483	NYSE	BHK	Fri, Sep 20, 2019	14.19	14.24	14.18	14.23
4482	NYSE	BHK	Thu, Sep 19, 2019	14.18	14.20	14.16	14.18
4481	NYSE	BHK	Wed, Sep 18, 2019	14.08	14.13	14.07	14.11
4480	NYSE	BHK	Tue, Sep 17, 2019	14.09	14.10	13.99	14.08
4479	NYSE	BHK	Mon, Sep 16, 2019	14.09	14.11	14.04	14.11
4478	NYSE	BHK	Fri, Sep 13, 2019	14.22	14.22	14.02	14.07
4477	NYSE	BHK	Thu, Sep 12, 2019	14.42	14.42	14.31	14.27
4476	NYSE	BHK	Wed, Sep 11, 2019	14.39	14.43	14.39	14.40
4475	NYSE	BHK	Tue, Sep 10, 2019	14.51	14.52	14.36	14.40
4474	NYSE	BHK	Mon, Sep 9, 2019	14.60	14.61	14.50	14.51
4473	NYSE	BHK	Fri, Sep 6, 2019	14.58	14.68	14.58	14.63
4472	NYSE	BHK	Thu, Sep 5, 2019	14.64	14.66	14.56	14.58
4471	NYSE	BHK	Wed, Sep 4, 2019	14.64	14.72	14.64	14.70
4470	NYSE	BHK	Tue, Sep 3, 2019	14.58	14.66	14.58	14.64
4469	NYSE	BHK	Fri, Aug 30, 2019	14.66	14.66	14.56	14.56
4468	NYSE	BHK	Thu, Aug 29, 2019	14.66	14.67	14.59	14.66
4467	NYSE	BHK	Wed, Aug 28, 2019	14.56	14.68	14.56	14.66
4466	NYSE	BHK	Tue, Aug 27, 2019	14.56	14.67	14.51	14.56
4465	NYSE	BHK	Mon, Aug 26, 2019	14.56	14.60	14.53	14.53
4464	NYSE	BHK	Fri, Aug 23, 2019	14.54	14.55	14.50	14.55
4463	NYSE	BHK	Thu, Aug 22, 2019	14.56	14.56	14.51	14.52
4462	NYSE	BHK	Wed, Aug 21, 2019	14.49	14.57	14.49	14.56
4461	NYSE	BHK	Tue, Aug 20, 2019	14.46	14.56	14.42	14.49
4460	NYSE	BHK	Mon, Aug 19, 2019	14.56	14.56	14.44	14.45
4459	NYSE	BHK	Fri, Aug 16, 2019	14.57	14.62	14.55	14.57
4458	NYSE	BHK	Thu, Aug 15, 2019	14.55	14.62	14.53	14.62
4457	NYSE	BHK	Wed, Aug 14, 2019	14.41	14.50	14.41	14.48
4456	NYSE	BHK	Tue, Aug 13, 2019	14.55	14.59	14.39	14.39
4455	NYSE	BHK	Mon, Aug 12, 2019	14.50	14.50	14.46	14.50
4454	NYSE	BHK	Fri, Aug 9, 2019	14.50	14.51	14.43	14.45
4453	NYSE	BHK	Thu, Aug 8, 2019	14.40	14.48	14.38	14.48
4452	NYSE	BHK	Wed, Aug 7, 2019	14.41	14.47	14.37	14.37
4451	NYSE	BHK	Tue, Aug 6, 2019	14.32	14.43	14.32	14.41
4450	NYSE	BHK	Mon, Aug 5, 2019	14.34	14.35	14.28	14.29
4449	NYSE	BHK	Fri, Aug 2, 2019	14.29	14.35	14.20	14.34
4448	NYSE	BHK	Thu, Aug 1, 2019	14.14	14.28	14.13	14.28
4447	NYSE	BHK	Wed, Jul 31, 2019	14.13	14.16	14.09	14.13
4446	NYSE	BHK	Tue, Jul 30, 2019	14.16	14.18	14.02	14.10
4445	NYSE	BHK	Mon, Jul 29, 2019	14.18	14.18	14.11	14.16
4444	NYSE	BHK	Fri, Jul 26, 2019	14.13	14.16	14.12	14.15
4443	NYSE	BHK	Thu, Jul 25, 2019	14.13	14.14	14.09	14.12
4442	NYSE	BHK	Wed, Jul 24, 2019	14.09	14.11	14.07	14.10
4441	NYSE	BHK	Tue, Jul 23, 2019	14.09	14.10	13.97	14.09
4440	NYSE	BHK	Mon, Jul 22, 2019	14.08	14.12	14.07	14.09
4439	NYSE	BHK	Fri, Jul 19, 2019	14.04	14.08	14.04	14.07
4438	NYSE	BHK	Thu, Jul 18, 2019	14.00	14.05	13.99	14.04
4437	NYSE	BHK	Wed, Jul 17, 2019	14.00	14.01	13.97	14.00
4436	NYSE	BHK	Tue, Jul 16, 2019	13.97	14.00	13.97	13.98
4435	NYSE	BHK	Mon, Jul 15, 2019	13.96	14.01	13.96	14.00
4434	NYSE	BHK	Fri, Jul 12, 2019	14.00	14.00	13.95	13.95
4433	NYSE	BHK	Thu, Jul 11, 2019	14.17	14.17	14.05	14.00
4432	NYSE	BHK	Wed, Jul 10, 2019	14.07	14.13	14.02	14.10
4431	NYSE	BHK	Tue, Jul 9, 2019	14.16	14.16	13.99	13.99
4430	NYSE	BHK	Mon, Jul 8, 2019	14.17	14.17	14.10	14.11
4429	NYSE	BHK	Fri, Jul 5, 2019	14.12	14.19	14.08	14.16
4428	NYSE	BHK	Wed, Jul 3, 2019	14.13	14.19	14.13	14.17
4427	NYSE	BHK	Tue, Jul 2, 2019	14.10	14.16	14.08	14.12
4426	NYSE	BHK	Mon, Jul 1, 2019	14.02	14.12	14.01	14.11
4425	NYSE	BHK	Fri, Jun 28, 2019	13.97	14.06	13.97	14.06
4424	NYSE	BHK	Thu, Jun 27, 2019	14.00	14.01	13.97	14.01
4423	NYSE	BHK	Wed, Jun 26, 2019	13.94	13.99	13.94	13.97
4422	NYSE	BHK	Tue, Jun 25, 2019	13.90	13.96	13.89	13.89
4421	NYSE	BHK	Mon, Jun 24, 2019	13.90	13.95	13.90	13.91
4420	NYSE	BHK	Fri, Jun 21, 2019	13.86	13.94	13.83	13.93
4419	NYSE	BHK	Thu, Jun 20, 2019	13.97	13.97	13.90	13.94
4418	NYSE	BHK	Wed, Jun 19, 2019	13.80	13.90	13.77	13.88
4417	NYSE	BHK	Tue, Jun 18, 2019	13.75	13.86	13.74	13.81
4416	NYSE	BHK	Mon, Jun 17, 2019	13.68	13.73	13.67	13.70
4415	NYSE	BHK	Fri, Jun 14, 2019	13.68	13.70	13.67	13.70
4414	NYSE	BHK	Thu, Jun 13, 2019	13.68	13.70	13.67	13.67
4413	NYSE	BHK	Wed, Jun 12, 2019	13.89	13.90	13.72	13.69
4412	NYSE	BHK	Tue, Jun 11, 2019	13.88	13.89	13.85	13.89
4411	NYSE	BHK	Mon, Jun 10, 2019	13.85	13.89	13.83	13.86
4410	NYSE	BHK	Fri, Jun 7, 2019	13.80	13.84	13.80	13.84
4409	NYSE	BHK	Thu, Jun 6, 2019	13.76	13.84	13.75	13.78
4408	NYSE	BHK	Wed, Jun 5, 2019	13.75	13.75	13.71	13.75
4407	NYSE	BHK	Tue, Jun 4, 2019	13.74	13.75	13.72	13.73
4406	NYSE	BHK	Mon, Jun 3, 2019	13.70	13.76	13.69	13.72
4405	NYSE	BHK	Fri, May 31, 2019	13.63	13.69	13.60	13.67
4404	NYSE	BHK	Thu, May 30, 2019	13.59	13.59	13.55	13.58
4403	NYSE	BHK	Wed, May 29, 2019	13.61	13.63	13.56	13.57
4402	NYSE	BHK	Tue, May 28, 2019	13.55	13.60	13.53	13.58
4401	NYSE	BHK	Fri, May 24, 2019	13.56	13.59	13.54	13.55
4400	NYSE	BHK	Thu, May 23, 2019	13.46	13.53	13.44	13.53
4399	NYSE	BHK	Wed, May 22, 2019	13.45	13.48	13.44	13.44
4398	NYSE	BHK	Tue, May 21, 2019	13.43	13.49	13.43	13.46
4397	NYSE	BHK	Mon, May 20, 2019	13.45	13.46	13.40	13.44
4396	NYSE	BHK	Fri, May 17, 2019	13.49	13.50	13.43	13.44
4395	NYSE	BHK	Thu, May 16, 2019	13.49	13.54	13.47	13.48
4394	NYSE	BHK	Wed, May 15, 2019	13.48	13.50	13.46	13.49
4393	NYSE	BHK	Tue, May 14, 2019	13.44	13.49	13.42	13.47
4392	NYSE	BHK	Mon, May 13, 2019	13.42	13.49	13.38	13.42
4391	NYSE	BHK	Fri, May 10, 2019	13.44	13.44	13.37	13.42
4390	NYSE	BHK	Thu, May 9, 2019	13.44	13.45	13.35	13.43
4389	NYSE	BHK	Wed, May 8, 2019	13.43	13.44	13.38	13.42
4388	NYSE	BHK	Tue, May 7, 2019	13.42	13.45	13.36	13.41
4387	NYSE	BHK	Mon, May 6, 2019	13.43	13.45	13.40	13.42
4386	NYSE	BHK	Fri, May 3, 2019	13.45	13.45	13.39	13.43
4385	NYSE	BHK	Thu, May 2, 2019	13.47	13.48	13.39	13.43
4384	NYSE	BHK	Wed, May 1, 2019	13.48	13.48	13.41	13.44
4383	NYSE	BHK	Tue, Apr 30, 2019	13.48	13.48	13.40	13.42
4382	NYSE	BHK	Mon, Apr 29, 2019	13.48	13.50	13.40	13.42
4381	NYSE	BHK	Fri, Apr 26, 2019	13.38	13.47	13.38	13.43
4380	NYSE	BHK	Thu, Apr 25, 2019	13.38	13.44	13.38	13.40
4379	NYSE	BHK	Wed, Apr 24, 2019	13.40	13.40	13.35	13.38
4378	NYSE	BHK	Tue, Apr 23, 2019	13.40	13.41	13.32	13.39
4377	NYSE	BHK	Mon, Apr 22, 2019	13.32	13.46	13.32	13.40
4376	NYSE	BHK	Thu, Apr 18, 2019	13.33	13.36	13.30	13.32
4375	NYSE	BHK	Wed, Apr 17, 2019	13.35	13.40	13.28	13.31
4374	NYSE	BHK	Tue, Apr 16, 2019	13.36	13.37	13.34	13.34
4373	NYSE	BHK	Mon, Apr 15, 2019	13.35	13.38	13.33	13.37
4372	NYSE	BHK	Fri, Apr 12, 2019	13.41	13.43	13.33	13.38
4371	NYSE	BHK	Thu, Apr 11, 2019	13.48	13.48	13.45	13.41
4370	NYSE	BHK	Wed, Apr 10, 2019	13.42	13.51	13.40	13.48
4369	NYSE	BHK	Tue, Apr 9, 2019	13.43	13.43	13.37	13.40
4368	NYSE	BHK	Mon, Apr 8, 2019	13.45	13.46	13.40	13.42
4367	NYSE	BHK	Fri, Apr 5, 2019	13.40	13.47	13.40	13.45
4366	NYSE	BHK	Thu, Apr 4, 2019	13.45	13.45	13.42	13.42
4365	NYSE	BHK	Wed, Apr 3, 2019	13.44	13.45	13.44	13.45
4364	NYSE	BHK	Tue, Apr 2, 2019	13.53	13.54	13.44	13.45
4363	NYSE	BHK	Mon, Apr 1, 2019	13.43	13.51	13.43	13.51
4362	NYSE	BHK	Fri, Mar 29, 2019	13.46	13.47	13.42	13.45
4361	NYSE	BHK	Thu, Mar 28, 2019	13.46	13.49	13.42	13.46
4360	NYSE	BHK	Wed, Mar 27, 2019	13.44	13.50	13.43	13.49
4359	NYSE	BHK	Tue, Mar 26, 2019	13.32	13.42	13.31	13.39
4358	NYSE	BHK	Mon, Mar 25, 2019	13.31	13.34	13.29	13.32
4357	NYSE	BHK	Fri, Mar 22, 2019	13.29	13.34	13.28	13.31
4356	NYSE	BHK	Thu, Mar 21, 2019	13.19	13.29	13.16	13.29
4355	NYSE	BHK	Wed, Mar 20, 2019	13.05	13.17	13.04	13.16
4354	NYSE	BHK	Tue, Mar 19, 2019	13.07	13.10	13.03	13.05
4353	NYSE	BHK	Mon, Mar 18, 2019	13.03	13.07	13.03	13.07
4352	NYSE	BHK	Fri, Mar 15, 2019	13.04	13.04	12.99	13.01
4351	NYSE	BHK	Thu, Mar 14, 2019	13.10	13.12	13.01	13.01
4350	NYSE	BHK	Wed, Mar 13, 2019	13.17	13.17	13.13	13.08
4349	NYSE	BHK	Tue, Mar 12, 2019	13.19	13.19	13.13	13.13
4348	NYSE	BHK	Mon, Mar 11, 2019	13.25	13.25	13.14	13.15
4347	NYSE	BHK	Fri, Mar 8, 2019	13.15	13.22	13.13	13.21
4346	NYSE	BHK	Thu, Mar 7, 2019	13.05	13.16	13.04	13.14
4345	NYSE	BHK	Wed, Mar 6, 2019	13.04	13.11	13.01	13.05
4344	NYSE	BHK	Tue, Mar 5, 2019	13.03	13.05	13.00	13.02
4343	NYSE	BHK	Mon, Mar 4, 2019	13.01	13.01	12.97	13.00
4342	NYSE	BHK	Fri, Mar 1, 2019	13.12	13.14	12.99	13.00
4341	NYSE	BHK	Thu, Feb 28, 2019	13.08	13.11	13.05	13.07
4340	NYSE	BHK	Wed, Feb 27, 2019	13.14	13.15	13.11	13.12
4339	NYSE	BHK	Tue, Feb 26, 2019	13.03	13.19	12.96	13.17
4338	NYSE	BHK	Mon, Feb 25, 2019	12.89	12.98	12.89	12.98
4337	NYSE	BHK	Fri, Feb 22, 2019	13.05	13.05	12.85	12.88
4336	NYSE	BHK	Thu, Feb 21, 2019	13.03	13.06	12.98	13.04
4335	NYSE	BHK	Wed, Feb 20, 2019	13.07	13.08	13.02	13.06
4334	NYSE	BHK	Tue, Feb 19, 2019	12.97	13.09	12.97	13.07
4333	NYSE	BHK	Fri, Feb 15, 2019	12.90	12.95	12.89	12.94
4332	NYSE	BHK	Thu, Feb 14, 2019	12.97	12.99	12.89	12.90
4331	NYSE	BHK	Wed, Feb 13, 2019	13.08	13.08	12.96	12.94
4330	NYSE	BHK	Tue, Feb 12, 2019	13.05	13.08	13.04	13.06
4329	NYSE	BHK	Mon, Feb 11, 2019	13.01	13.05	13.00	13.01
4328	NYSE	BHK	Fri, Feb 8, 2019	12.99	13.03	12.98	13.02
4327	NYSE	BHK	Thu, Feb 7, 2019	13.00	13.00	12.95	12.97
4326	NYSE	BHK	Wed, Feb 6, 2019	13.00	13.00	12.98	13.00
4325	NYSE	BHK	Tue, Feb 5, 2019	12.90	13.01	12.90	12.98
4324	NYSE	BHK	Mon, Feb 4, 2019	12.96	13.00	12.87	12.87
4323	NYSE	BHK	Fri, Feb 1, 2019	12.99	13.00	12.97	12.99
4322	NYSE	BHK	Thu, Jan 31, 2019	12.93	12.99	12.92	12.97
4321	NYSE	BHK	Wed, Jan 30, 2019	12.88	12.95	12.87	12.90
4320	NYSE	BHK	Tue, Jan 29, 2019	12.86	12.90	12.85	12.86
4319	NYSE	BHK	Mon, Jan 28, 2019	12.85	12.88	12.82	12.84
4318	NYSE	BHK	Fri, Jan 25, 2019	12.91	12.91	12.86	12.87
4317	NYSE	BHK	Thu, Jan 24, 2019	12.76	12.90	12.75	12.88
4316	NYSE	BHK	Wed, Jan 23, 2019	12.77	12.80	12.68	12.77
4315	NYSE	BHK	Tue, Jan 22, 2019	12.64	12.73	12.60	12.73
4314	NYSE	BHK	Fri, Jan 18, 2019	12.72	12.72	12.52	12.62
4313	NYSE	BHK	Thu, Jan 17, 2019	12.78	12.78	12.68	12.71
4312	NYSE	BHK	Wed, Jan 16, 2019	12.77	12.82	12.70	12.78
4311	NYSE	BHK	Tue, Jan 15, 2019	12.82	12.85	12.77	12.81
4310	NYSE	BHK	Mon, Jan 14, 2019	12.79	12.88	12.76	12.82
4309	NYSE	BHK	Fri, Jan 11, 2019	12.72	12.80	12.69	12.78
4308	NYSE	BHK	Thu, Jan 10, 2019	12.69	12.73	12.67	12.70
4307	NYSE	BHK	Wed, Jan 9, 2019	12.73	12.75	12.66	12.70
4306	NYSE	BHK	Tue, Jan 8, 2019	12.74	12.76	12.66	12.67
4305	NYSE	BHK	Mon, Jan 7, 2019	12.51	12.79	12.45	12.74
4304	NYSE	BHK	Fri, Jan 4, 2019	12.35	12.47	12.30	12.47
4303	NYSE	BHK	Thu, Jan 3, 2019	12.30	12.42	12.30	12.35
4302	NYSE	BHK	Wed, Jan 2, 2019	12.17	12.32	12.15	12.30
4301	NYSE	BHK	Mon, Dec 31, 2018	12.17	12.25	12.10	12.20
4300	NYSE	BHK	Fri, Dec 28, 2018	12.11	12.13	12.11	12.12
4299	NYSE	BHK	Thu, Dec 27, 2018	12.20	12.21	12.11	12.11
4298	NYSE	BHK	Wed, Dec 26, 2018	12.22	12.23	12.13	12.15
4297	NYSE	BHK	Mon, Dec 24, 2018	12.22	12.22	12.13	12.21
4296	NYSE	BHK	Fri, Dec 21, 2018	12.13	12.24	12.13	12.18
4295	NYSE	BHK	Thu, Dec 20, 2018	12.27	12.31	12.19	12.21
4294	NYSE	BHK	Wed, Dec 19, 2018	12.22	12.25	12.20	12.22
4293	NYSE	BHK	Tue, Dec 18, 2018	12.20	12.23	12.17	12.19
4292	NYSE	BHK	Mon, Dec 17, 2018	12.22	12.24	12.16	12.24
4291	NYSE	BHK	Fri, Dec 14, 2018	12.19	12.22	12.18	12.19
4290	NYSE	BHK	Thu, Dec 13, 2018	12.28	12.36	12.15	12.21
4289	NYSE	BHK	Wed, Dec 12, 2018	12.27	12.31	12.24	12.24
4288	NYSE	BHK	Tue, Dec 11, 2018	12.34	12.39	12.34	12.29
4287	NYSE	BHK	Mon, Dec 10, 2018	12.33	12.38	12.33	12.33
4286	NYSE	BHK	Fri, Dec 7, 2018	12.26	12.39	12.26	12.36
4285	NYSE	BHK	Thu, Dec 6, 2018	12.18	12.31	12.17	12.25
4284	NYSE	BHK	Tue, Dec 4, 2018	12.14	12.22	12.14	12.20
4283	NYSE	BHK	Mon, Dec 3, 2018	12.11	12.18	12.11	12.14
4282	NYSE	BHK	Fri, Nov 30, 2018	12.10	12.17	12.09	12.10
4281	NYSE	BHK	Thu, Nov 29, 2018	12.13	12.16	12.08	12.10
4280	NYSE	BHK	Wed, Nov 28, 2018	12.10	12.15	12.10	12.13
4279	NYSE	BHK	Tue, Nov 27, 2018	12.10	12.13	12.08	12.10
4278	NYSE	BHK	Mon, Nov 26, 2018	12.15	12.17	12.10	12.13
4277	NYSE	BHK	Fri, Nov 23, 2018	12.10	12.21	12.10	12.21
4276	NYSE	BHK	Wed, Nov 21, 2018	12.10	12.14	12.09	12.09
4275	NYSE	BHK	Tue, Nov 20, 2018	12.11	12.14	12.10	12.11
4274	NYSE	BHK	Mon, Nov 19, 2018	12.08	12.16	12.08	12.13
4273	NYSE	BHK	Fri, Nov 16, 2018	12.12	12.15	12.12	12.13
4272	NYSE	BHK	Thu, Nov 15, 2018	12.17	12.20	12.15	12.16
4271	NYSE	BHK	Wed, Nov 14, 2018	12.22	12.24	12.15	12.17
4270	NYSE	BHK	Tue, Nov 13, 2018	12.25	12.26	12.22	12.17
4269	NYSE	BHK	Mon, Nov 12, 2018	12.23	12.26	12.22	12.24
4268	NYSE	BHK	Fri, Nov 9, 2018	12.23	12.24	12.20	12.21
4267	NYSE	BHK	Thu, Nov 8, 2018	12.25	12.26	12.21	12.22
4266	NYSE	BHK	Wed, Nov 7, 2018	12.29	12.33	12.20	12.20
4265	NYSE	BHK	Tue, Nov 6, 2018	12.26	12.32	12.25	12.27
4264	NYSE	BHK	Mon, Nov 5, 2018	12.29	12.35	12.26	12.26
4263	NYSE	BHK	Fri, Nov 2, 2018	12.32	12.38	12.27	12.28
4262	NYSE	BHK	Thu, Nov 1, 2018	12.37	12.38	12.29	12.32
4261	NYSE	BHK	Wed, Oct 31, 2018	12.35	12.37	12.32	12.34
4260	NYSE	BHK	Tue, Oct 30, 2018	12.29	12.38	12.29	12.33
4259	NYSE	BHK	Mon, Oct 29, 2018	12.31	12.33	12.26	12.28
4258	NYSE	BHK	Fri, Oct 26, 2018	12.37	12.37	12.27	12.29
4257	NYSE	BHK	Thu, Oct 25, 2018	12.36	12.39	12.33	12.34
4256	NYSE	BHK	Wed, Oct 24, 2018	12.35	12.39	12.35	12.35
4255	NYSE	BHK	Tue, Oct 23, 2018	12.36	12.40	12.32	12.37
4254	NYSE	BHK	Mon, Oct 22, 2018	12.49	12.54	12.36	12.36
4253	NYSE	BHK	Fri, Oct 19, 2018	12.57	12.60	12.51	12.51
4252	NYSE	BHK	Thu, Oct 18, 2018	12.53	12.62	12.52	12.57
4251	NYSE	BHK	Wed, Oct 17, 2018	12.58	12.64	12.52	12.52
4250	NYSE	BHK	Tue, Oct 16, 2018	12.45	12.62	12.45	12.61
4249	NYSE	BHK	Mon, Oct 15, 2018	12.36	12.45	12.36	12.42
4248	NYSE	BHK	Fri, Oct 12, 2018	12.39	12.43	12.33	12.38
4247	NYSE	BHK	Thu, Oct 11, 2018	12.40	12.57	12.37	12.33
4246	NYSE	BHK	Wed, Oct 10, 2018	12.38	12.40	12.33	12.37
4245	NYSE	BHK	Tue, Oct 9, 2018	12.45	12.45	12.36	12.38
4244	NYSE	BHK	Mon, Oct 8, 2018	12.60	12.64	12.39	12.39
4243	NYSE	BHK	Fri, Oct 5, 2018	12.60	12.69	12.59	12.63
4242	NYSE	BHK	Thu, Oct 4, 2018	12.77	12.79	12.60	12.60
4241	NYSE	BHK	Wed, Oct 3, 2018	12.95	12.99	12.76	12.79
4240	NYSE	BHK	Tue, Oct 2, 2018	12.81	12.96	12.81	12.96
4239	NYSE	BHK	Mon, Oct 1, 2018	12.76	12.88	12.76	12.85
4238	NYSE	BHK	Fri, Sep 28, 2018	12.82	12.87	12.77	12.78
4237	NYSE	BHK	Thu, Sep 27, 2018	12.82	12.87	12.76	12.78
4236	NYSE	BHK	Wed, Sep 26, 2018	12.85	12.88	12.76	12.80
4235	NYSE	BHK	Tue, Sep 25, 2018	12.84	12.87	12.84	12.84
4234	NYSE	BHK	Mon, Sep 24, 2018	12.80	12.85	12.80	12.84
4233	NYSE	BHK	Fri, Sep 21, 2018	12.87	12.90	12.81	12.81
4232	NYSE	BHK	Thu, Sep 20, 2018	12.64	12.90	12.60	12.81
4231	NYSE	BHK	Wed, Sep 19, 2018	12.68	12.72	12.63	12.65
4230	NYSE	BHK	Tue, Sep 18, 2018	12.76	12.76	12.67	12.68
4229	NYSE	BHK	Mon, Sep 17, 2018	12.80	12.80	12.74	12.75
4228	NYSE	BHK	Fri, Sep 14, 2018	12.79	12.84	12.79	12.83
4227	NYSE	BHK	Thu, Sep 13, 2018	12.80	12.81	12.77	12.79
4226	NYSE	BHK	Wed, Sep 12, 2018	12.79	12.83	12.79	12.74
4225	NYSE	BHK	Tue, Sep 11, 2018	12.75	12.81	12.73	12.81
4224	NYSE	BHK	Mon, Sep 10, 2018	12.74	12.78	12.71	12.76
4223	NYSE	BHK	Fri, Sep 7, 2018	12.79	12.81	12.71	12.72
4222	NYSE	BHK	Thu, Sep 6, 2018	12.78	12.83	12.75	12.77
4221	NYSE	BHK	Wed, Sep 5, 2018	12.87	12.87	12.79	12.79
4220	NYSE	BHK	Tue, Sep 4, 2018	12.83	12.88	12.81	12.83
4219	NYSE	BHK	Fri, Aug 31, 2018	12.84	12.87	12.84	12.85
4218	NYSE	BHK	Thu, Aug 30, 2018	12.85	12.87	12.83	12.84
4217	NYSE	BHK	Wed, Aug 29, 2018	12.89	12.90	12.85	12.89
4216	NYSE	BHK	Tue, Aug 28, 2018	12.89	12.89	12.80	12.87
4215	NYSE	BHK	Mon, Aug 27, 2018	12.90	12.91	12.86	12.87
4214	NYSE	BHK	Fri, Aug 24, 2018	12.88	12.93	12.88	12.89
4213	NYSE	BHK	Thu, Aug 23, 2018	12.89	13.00	12.88	12.88
4212	NYSE	BHK	Wed, Aug 22, 2018	12.89	12.92	12.84	12.89
4211	NYSE	BHK	Tue, Aug 21, 2018	12.88	12.90	12.86	12.89
4210	NYSE	BHK	Mon, Aug 20, 2018	12.88	12.88	12.84	12.87
4209	NYSE	BHK	Fri, Aug 17, 2018	12.91	12.91	12.85	12.87
4208	NYSE	BHK	Thu, Aug 16, 2018	12.81	12.91	12.81	12.90
4207	NYSE	BHK	Wed, Aug 15, 2018	12.76	12.87	12.76	12.86
4206	NYSE	BHK	Tue, Aug 14, 2018	12.74	12.80	12.74	12.77
4205	NYSE	BHK	Mon, Aug 13, 2018	12.87	12.88	12.82	12.76
4204	NYSE	BHK	Fri, Aug 10, 2018	12.83	12.87	12.81	12.85
4203	NYSE	BHK	Thu, Aug 9, 2018	12.82	12.83	12.80	12.80
4202	NYSE	BHK	Wed, Aug 8, 2018	12.79	12.85	12.78	12.82
4201	NYSE	BHK	Tue, Aug 7, 2018	12.82	12.85	12.78	12.81
4200	NYSE	BHK	Mon, Aug 6, 2018	12.74	12.84	12.74	12.81
4199	NYSE	BHK	Fri, Aug 3, 2018	12.74	12.79	12.73	12.73
4198	NYSE	BHK	Thu, Aug 2, 2018	12.73	12.78	12.72	12.76
4197	NYSE	BHK	Wed, Aug 1, 2018	12.71	12.76	12.71	12.72
4196	NYSE	BHK	Tue, Jul 31, 2018	12.75	12.81	12.75	12.75
4195	NYSE	BHK	Mon, Jul 30, 2018	12.71	12.75	12.67	12.75
4194	NYSE	BHK	Fri, Jul 27, 2018	12.70	12.73	12.67	12.69
4193	NYSE	BHK	Thu, Jul 26, 2018	12.75	12.77	12.65	12.66
4192	NYSE	BHK	Wed, Jul 25, 2018	12.74	12.78	12.72	12.73
4191	NYSE	BHK	Tue, Jul 24, 2018	12.69	12.75	12.69	12.71
4190	NYSE	BHK	Mon, Jul 23, 2018	12.86	12.86	12.76	12.77
4189	NYSE	BHK	Fri, Jul 20, 2018	12.84	12.87	12.83	12.87
4188	NYSE	BHK	Thu, Jul 19, 2018	12.87	12.87	12.80	12.83
4187	NYSE	BHK	Wed, Jul 18, 2018	12.83	12.90	12.83	12.85
4186	NYSE	BHK	Tue, Jul 17, 2018	12.81	12.85	12.81	12.84
4185	NYSE	BHK	Mon, Jul 16, 2018	12.80	12.86	12.80	12.81
4184	NYSE	BHK	Fri, Jul 13, 2018	12.85	12.89	12.82	12.84
4183	NYSE	BHK	Thu, Jul 12, 2018	12.96	12.98	12.93	12.87
4182	NYSE	BHK	Wed, Jul 11, 2018	12.91	12.95	12.89	12.95
4181	NYSE	BHK	Tue, Jul 10, 2018	12.87	12.91	12.86	12.91
4180	NYSE	BHK	Mon, Jul 9, 2018	12.86	12.89	12.86	12.86
4179	NYSE	BHK	Fri, Jul 6, 2018	12.82	12.87	12.79	12.87
4178	NYSE	BHK	Thu, Jul 5, 2018	12.77	12.82	12.77	12.80
4177	NYSE	BHK	Tue, Jul 3, 2018	12.78	12.80	12.77	12.77
4176	NYSE	BHK	Mon, Jul 2, 2018	12.77	12.80	12.76	12.78
4175	NYSE	BHK	Fri, Jun 29, 2018	12.76	12.77	12.74	12.76
4174	NYSE	BHK	Thu, Jun 28, 2018	12.71	12.78	12.71	12.77
4173	NYSE	BHK	Wed, Jun 27, 2018	12.69	12.76	12.67	12.76
4172	NYSE	BHK	Tue, Jun 26, 2018	12.63	12.69	12.63	12.64
4171	NYSE	BHK	Mon, Jun 25, 2018	12.67	12.70	12.63	12.64
4170	NYSE	BHK	Fri, Jun 22, 2018	12.64	12.70	12.64	12.65
4169	NYSE	BHK	Thu, Jun 21, 2018	12.65	12.71	12.65	12.67
4168	NYSE	BHK	Wed, Jun 20, 2018	12.65	12.67	12.64	12.64
4167	NYSE	BHK	Tue, Jun 19, 2018	12.68	12.71	12.63	12.65
4166	NYSE	BHK	Mon, Jun 18, 2018	12.70	12.71	12.65	12.67
4165	NYSE	BHK	Fri, Jun 15, 2018	12.67	12.71	12.67	12.69
4164	NYSE	BHK	Thu, Jun 14, 2018	12.69	12.70	12.67	12.68
4163	NYSE	BHK	Wed, Jun 13, 2018	12.73	12.75	12.69	12.67
4162	NYSE	BHK	Tue, Jun 12, 2018	12.75	12.78	12.68	12.70
4161	NYSE	BHK	Mon, Jun 11, 2018	12.84	12.84	12.76	12.77
4160	NYSE	BHK	Fri, Jun 8, 2018	12.81	12.83	12.79	12.83
4159	NYSE	BHK	Thu, Jun 7, 2018	12.80	12.84	12.76	12.80
4158	NYSE	BHK	Wed, Jun 6, 2018	12.79	12.85	12.77	12.83
4157	NYSE	BHK	Tue, Jun 5, 2018	12.89	12.89	12.79	12.80
4156	NYSE	BHK	Mon, Jun 4, 2018	12.94	12.95	12.83	12.88
4155	NYSE	BHK	Fri, Jun 1, 2018	12.90	12.91	12.83	12.91
4154	NYSE	BHK	Thu, May 31, 2018	12.92	12.92	12.82	12.90
4153	NYSE	BHK	Wed, May 30, 2018	12.84	12.90	12.79	12.87
4152	NYSE	BHK	Tue, May 29, 2018	12.81	12.87	12.78	12.85
4151	NYSE	BHK	Fri, May 25, 2018	12.76	12.79	12.75	12.75
4150	NYSE	BHK	Thu, May 24, 2018	12.73	12.77	12.72	12.74
4149	NYSE	BHK	Wed, May 23, 2018	12.72	12.77	12.71	12.72
4148	NYSE	BHK	Tue, May 22, 2018	12.75	12.77	12.71	12.71
4147	NYSE	BHK	Mon, May 21, 2018	12.83	12.83	12.72	12.77
4146	NYSE	BHK	Fri, May 18, 2018	12.76	12.89	12.76	12.79
4145	NYSE	BHK	Thu, May 17, 2018	12.81	12.81	12.75	12.75
4144	NYSE	BHK	Wed, May 16, 2018	12.80	12.85	12.79	12.83
4143	NYSE	BHK	Tue, May 15, 2018	12.87	12.87	12.76	12.84
4142	NYSE	BHK	Mon, May 14, 2018	12.83	12.88	12.79	12.88
4141	NYSE	BHK	Fri, May 11, 2018	12.82	12.91	12.82	12.89
4140	NYSE	BHK	Thu, May 10, 2018	12.82	12.85	12.80	12.83
4139	NYSE	BHK	Wed, May 9, 2018	12.91	12.91	12.77	12.84
4138	NYSE	BHK	Tue, May 8, 2018	12.88	12.92	12.87	12.92
4137	NYSE	BHK	Mon, May 7, 2018	12.88	12.93	12.85	12.88
4136	NYSE	BHK	Fri, May 4, 2018	12.88	12.93	12.85	12.89
4135	NYSE	BHK	Thu, May 3, 2018	12.93	12.93	12.85	12.87
4134	NYSE	BHK	Wed, May 2, 2018	12.90	12.91	12.85	12.89
4133	NYSE	BHK	Tue, May 1, 2018	12.86	12.89	12.86	12.87
4132	NYSE	BHK	Mon, Apr 30, 2018	12.89	12.90	12.85	12.89
4131	NYSE	BHK	Fri, Apr 27, 2018	12.80	12.86	12.80	12.86
4130	NYSE	BHK	Thu, Apr 26, 2018	12.79	12.80	12.77	12.80
4129	NYSE	BHK	Wed, Apr 25, 2018	12.83	12.83	12.75	12.75
4128	NYSE	BHK	Tue, Apr 24, 2018	12.84	12.86	12.81	12.84
4127	NYSE	BHK	Mon, Apr 23, 2018	12.81	12.84	12.80	12.82
4126	NYSE	BHK	Fri, Apr 20, 2018	12.90	12.92	12.81	12.81
4125	NYSE	BHK	Thu, Apr 19, 2018	13.01	13.01	12.90	12.91
4124	NYSE	BHK	Wed, Apr 18, 2018	13.02	13.04	12.98	13.02
4123	NYSE	BHK	Tue, Apr 17, 2018	13.01	13.03	12.95	12.98
4122	NYSE	BHK	Mon, Apr 16, 2018	13.02	13.06	12.95	12.98
4121	NYSE	BHK	Fri, Apr 13, 2018	13.01	13.04	13.00	13.00
4120	NYSE	BHK	Thu, Apr 12, 2018	13.05	13.09	13.03	13.00
4119	NYSE	BHK	Wed, Apr 11, 2018	13.07	13.11	13.06	13.09
4118	NYSE	BHK	Tue, Apr 10, 2018	13.05	13.10	13.03	13.08
4117	NYSE	BHK	Mon, Apr 9, 2018	13.03	13.07	13.03	13.05
4116	NYSE	BHK	Fri, Apr 6, 2018	13.03	13.05	13.00	13.03
4115	NYSE	BHK	Thu, Apr 5, 2018	13.09	13.13	13.03	13.06
4114	NYSE	BHK	Wed, Apr 4, 2018	13.10	13.13	13.06	13.11
4113	NYSE	BHK	Tue, Apr 3, 2018	13.11	13.12	13.06	13.10
4112	NYSE	BHK	Mon, Apr 2, 2018	13.10	13.12	13.07	13.08
4111	NYSE	BHK	Thu, Mar 29, 2018	13.05	13.10	13.02	13.10
4110	NYSE	BHK	Wed, Mar 28, 2018	12.94	13.03	12.92	13.03
4109	NYSE	BHK	Tue, Mar 27, 2018	12.92	12.95	12.88	12.89
4108	NYSE	BHK	Mon, Mar 26, 2018	12.96	12.99	12.87	12.91
4107	NYSE	BHK	Fri, Mar 23, 2018	13.00	13.02	12.96	13.00
4106	NYSE	BHK	Thu, Mar 22, 2018	13.01	13.05	12.96	12.99
4105	NYSE	BHK	Wed, Mar 21, 2018	13.04	13.06	12.96	12.99
4104	NYSE	BHK	Tue, Mar 20, 2018	13.13	13.14	13.05	13.09
4103	NYSE	BHK	Mon, Mar 19, 2018	13.08	13.13	13.07	13.10
4102	NYSE	BHK	Fri, Mar 16, 2018	13.18	13.22	13.10	13.10
4101	NYSE	BHK	Thu, Mar 15, 2018	13.12	13.24	13.11	13.22
4100	NYSE	BHK	Wed, Mar 14, 2018	13.16	13.16	13.10	13.12
4099	NYSE	BHK	Tue, Mar 13, 2018	13.12	13.20	13.12	13.10
4098	NYSE	BHK	Mon, Mar 12, 2018	13.14	13.19	13.08	13.15
4097	NYSE	BHK	Fri, Mar 9, 2018	13.13	13.16	13.06	13.14
4096	NYSE	BHK	Thu, Mar 8, 2018	12.99	13.07	12.99	13.07
4095	NYSE	BHK	Wed, Mar 7, 2018	12.97	13.01	12.97	12.99
4094	NYSE	BHK	Tue, Mar 6, 2018	13.03	13.08	12.97	12.99
4093	NYSE	BHK	Mon, Mar 5, 2018	13.09	13.11	13.00	13.01
4092	NYSE	BHK	Fri, Mar 2, 2018	13.07	13.23	13.06	13.06
4091	NYSE	BHK	Thu, Mar 1, 2018	13.16	13.23	13.13	13.14
4090	NYSE	BHK	Wed, Feb 28, 2018	13.08	13.23	13.08	13.21
4089	NYSE	BHK	Tue, Feb 27, 2018	13.11	13.14	13.05	13.07
4088	NYSE	BHK	Mon, Feb 26, 2018	13.06	13.18	13.06	13.11
4087	NYSE	BHK	Fri, Feb 23, 2018	13.04	13.09	13.03	13.03
4086	NYSE	BHK	Thu, Feb 22, 2018	13.01	13.05	13.01	13.04
4085	NYSE	BHK	Wed, Feb 21, 2018	13.02	13.08	13.01	13.01
4084	NYSE	BHK	Tue, Feb 20, 2018	13.10	13.10	13.00	13.04
4083	NYSE	BHK	Fri, Feb 16, 2018	12.99	13.10	12.99	13.08
4082	NYSE	BHK	Thu, Feb 15, 2018	12.93	13.00	12.93	12.99
4081	NYSE	BHK	Wed, Feb 14, 2018	13.00	13.04	12.95	12.95
4080	NYSE	BHK	Tue, Feb 13, 2018	13.02	13.11	13.00	12.99
4079	NYSE	BHK	Mon, Feb 12, 2018	13.11	13.16	13.04	13.04
4078	NYSE	BHK	Fri, Feb 9, 2018	13.24	13.24	13.09	13.10
4077	NYSE	BHK	Thu, Feb 8, 2018	13.27	13.28	13.19	13.21
4076	NYSE	BHK	Wed, Feb 7, 2018	13.24	13.36	13.24	13.27
4075	NYSE	BHK	Tue, Feb 6, 2018	13.12	13.28	13.06	13.24
4074	NYSE	BHK	Mon, Feb 5, 2018	13.44	13.44	13.06	13.17
4073	NYSE	BHK	Fri, Feb 2, 2018	13.52	13.54	13.42	13.42
4072	NYSE	BHK	Thu, Feb 1, 2018	13.52	13.56	13.51	13.53
4071	NYSE	BHK	Wed, Jan 31, 2018	13.59	13.59	13.52	13.54
4070	NYSE	BHK	Tue, Jan 30, 2018	13.60	13.62	13.50	13.51
4069	NYSE	BHK	Mon, Jan 29, 2018	13.76	13.77	13.63	13.63
4068	NYSE	BHK	Fri, Jan 26, 2018	13.76	13.83	13.76	13.79
4067	NYSE	BHK	Thu, Jan 25, 2018	13.85	13.85	13.77	13.77
4066	NYSE	BHK	Wed, Jan 24, 2018	13.84	13.88	13.81	13.84
4065	NYSE	BHK	Tue, Jan 23, 2018	13.76	13.85	13.69	13.83
4064	NYSE	BHK	Mon, Jan 22, 2018	13.67	13.78	13.67	13.71
4063	NYSE	BHK	Fri, Jan 19, 2018	13.73	13.75	13.68	13.72
4062	NYSE	BHK	Thu, Jan 18, 2018	13.79	13.85	13.71	13.71
4061	NYSE	BHK	Wed, Jan 17, 2018	13.92	13.96	13.82	13.84
4060	NYSE	BHK	Tue, Jan 16, 2018	13.93	14.01	13.86	13.89
4059	NYSE	BHK	Fri, Jan 12, 2018	13.90	13.99	13.88	13.93
4058	NYSE	BHK	Thu, Jan 11, 2018	13.90	13.99	13.86	13.89
4057	NYSE	BHK	Wed, Jan 10, 2018	13.90	13.99	13.87	13.87
4056	NYSE	BHK	Tue, Jan 9, 2018	14.16	14.16	13.93	13.93
4055	NYSE	BHK	Mon, Jan 8, 2018	14.07	14.12	14.07	14.10
4054	NYSE	BHK	Fri, Jan 5, 2018	14.12	14.13	14.00	14.03
4053	NYSE	BHK	Thu, Jan 4, 2018	14.07	14.12	14.06	14.10
4052	NYSE	BHK	Wed, Jan 3, 2018	14.10	14.10	14.00	14.08
4051	NYSE	BHK	Tue, Jan 2, 2018	14.01	14.11	14.01	14.10
4050	NYSE	BHK	Fri, Dec 29, 2017	14.02	14.07	13.99	14.04
4049	NYSE	BHK	Thu, Dec 28, 2017	13.93	14.00	13.92	13.99
4048	NYSE	BHK	Wed, Dec 27, 2017	13.93	13.99	13.93	13.92
4047	NYSE	BHK	Tue, Dec 26, 2017	13.93	13.94	13.88	13.92
4046	NYSE	BHK	Fri, Dec 22, 2017	13.87	13.90	13.85	13.88
4045	NYSE	BHK	Thu, Dec 21, 2017	13.88	13.91	13.79	13.83
4044	NYSE	BHK	Wed, Dec 20, 2017	13.93	13.96	13.85	13.87
4043	NYSE	BHK	Tue, Dec 19, 2017	14.03	14.03	13.91	13.92
4042	NYSE	BHK	Mon, Dec 18, 2017	13.96	14.04	13.95	14.01
4041	NYSE	BHK	Fri, Dec 15, 2017	13.89	13.91	13.85	13.91
4040	NYSE	BHK	Thu, Dec 14, 2017	13.81	13.89	13.81	13.85
4039	NYSE	BHK	Wed, Dec 13, 2017	13.88	13.88	13.76	13.85
4038	NYSE	BHK	Tue, Dec 12, 2017	13.92	13.93	13.84	13.88
4037	NYSE	BHK	Mon, Dec 11, 2017	13.87	13.92	13.82	13.92
4036	NYSE	BHK	Fri, Dec 8, 2017	13.91	13.92	13.81	13.90
4035	NYSE	BHK	Thu, Dec 7, 2017	13.94	13.98	13.89	13.92
4034	NYSE	BHK	Wed, Dec 6, 2017	13.94	13.98	13.91	13.93
4033	NYSE	BHK	Tue, Dec 5, 2017	13.96	13.97	13.89	13.89
4032	NYSE	BHK	Mon, Dec 4, 2017	13.96	14.05	13.92	13.95
4031	NYSE	BHK	Fri, Dec 1, 2017	14.03	14.05	13.96	13.96
4030	NYSE	BHK	Thu, Nov 30, 2017	14.09	14.09	13.99	14.02
4029	NYSE	BHK	Wed, Nov 29, 2017	14.12	14.12	14.02	14.02
4028	NYSE	BHK	Tue, Nov 28, 2017	14.11	14.15	14.08	14.14
4027	NYSE	BHK	Mon, Nov 27, 2017	14.13	14.13	14.07	14.07
4026	NYSE	BHK	Fri, Nov 24, 2017	14.12	14.16	14.10	14.10
4025	NYSE	BHK	Wed, Nov 22, 2017	14.13	14.13	14.02	14.08
4024	NYSE	BHK	Tue, Nov 21, 2017	14.08	14.09	13.99	14.08
4023	NYSE	BHK	Mon, Nov 20, 2017	14.07	14.09	14.00	14.07
4022	NYSE	BHK	Fri, Nov 17, 2017	14.03	14.06	14.02	14.05
4021	NYSE	BHK	Thu, Nov 16, 2017	14.04	14.04	13.98	14.01
4020	NYSE	BHK	Wed, Nov 15, 2017	14.03	14.03	13.95	14.03
4019	NYSE	BHK	Tue, Nov 14, 2017	13.95	14.06	13.94	14.05
4018	NYSE	BHK	Mon, Nov 13, 2017	14.15	14.15	14.03	13.98
4017	NYSE	BHK	Fri, Nov 10, 2017	14.12	14.20	14.11	14.15
4016	NYSE	BHK	Thu, Nov 9, 2017	14.22	14.22	14.16	14.17
4015	NYSE	BHK	Wed, Nov 8, 2017	14.22	14.26	14.21	14.23
4014	NYSE	BHK	Tue, Nov 7, 2017	14.19	14.22	14.15	14.22
4013	NYSE	BHK	Mon, Nov 6, 2017	14.17	14.20	14.14	14.14
4012	NYSE	BHK	Fri, Nov 3, 2017	14.17	14.19	14.07	14.19
4011	NYSE	BHK	Thu, Nov 2, 2017	14.17	14.17	14.14	14.15
4010	NYSE	BHK	Wed, Nov 1, 2017	14.16	14.16	14.12	14.15
4009	NYSE	BHK	Tue, Oct 31, 2017	14.09	14.16	14.08	14.16
4008	NYSE	BHK	Mon, Oct 30, 2017	14.02	14.08	14.02	14.02
4007	NYSE	BHK	Fri, Oct 27, 2017	14.06	14.06	14.01	14.04
4006	NYSE	BHK	Thu, Oct 26, 2017	14.11	14.11	14.00	14.00
4005	NYSE	BHK	Wed, Oct 25, 2017	14.13	14.16	14.05	14.13
4004	NYSE	BHK	Tue, Oct 24, 2017	14.13	14.16	14.13	14.15
4003	NYSE	BHK	Mon, Oct 23, 2017	14.15	14.16	14.14	14.16
4002	NYSE	BHK	Fri, Oct 20, 2017	14.15	14.17	14.11	14.16
4001	NYSE	BHK	Thu, Oct 19, 2017	14.12	14.18	14.05	14.18
4000	NYSE	BHK	Wed, Oct 18, 2017	14.13	14.14	14.06	14.14
3999	NYSE	BHK	Tue, Oct 17, 2017	14.07	14.11	14.05	14.10
3998	NYSE	BHK	Mon, Oct 16, 2017	14.13	14.17	14.04	14.04
3997	NYSE	BHK	Fri, Oct 13, 2017	14.14	14.16	14.09	14.12
3996	NYSE	BHK	Thu, Oct 12, 2017	14.17	14.17	14.13	14.09
3995	NYSE	BHK	Wed, Oct 11, 2017	14.15	14.18	14.13	14.17
3994	NYSE	BHK	Tue, Oct 10, 2017	14.09	14.16	14.06	14.15
3993	NYSE	BHK	Mon, Oct 9, 2017	14.04	14.11	14.04	14.09
3992	NYSE	BHK	Fri, Oct 6, 2017	14.06	14.10	14.01	14.04
3991	NYSE	BHK	Thu, Oct 5, 2017	14.15	14.16	14.02	14.04
3990	NYSE	BHK	Wed, Oct 4, 2017	14.10	14.18	14.04	14.18
3989	NYSE	BHK	Tue, Oct 3, 2017	14.13	14.14	14.01	14.06
3988	NYSE	BHK	Mon, Oct 2, 2017	14.12	14.14	14.05	14.12
3987	NYSE	BHK	Fri, Sep 29, 2017	14.08	14.15	14.05	14.06
3986	NYSE	BHK	Thu, Sep 28, 2017	14.13	14.14	14.02	14.02
3985	NYSE	BHK	Wed, Sep 27, 2017	14.08	14.18	14.05	14.16
3984	NYSE	BHK	Tue, Sep 26, 2017	14.01	14.11	14.01	14.08
3983	NYSE	BHK	Mon, Sep 25, 2017	14.02	14.04	14.01	14.03
3982	NYSE	BHK	Fri, Sep 22, 2017	13.89	14.05	13.89	14.05
3981	NYSE	BHK	Thu, Sep 21, 2017	13.91	14.00	13.83	13.84
3980	NYSE	BHK	Wed, Sep 20, 2017	14.07	14.09	13.94	13.98
3979	NYSE	BHK	Tue, Sep 19, 2017	14.08	14.14	14.05	14.05
3978	NYSE	BHK	Mon, Sep 18, 2017	14.10	14.12	14.08	14.11
3977	NYSE	BHK	Fri, Sep 15, 2017	13.98	14.11	13.98	14.08
3976	NYSE	BHK	Thu, Sep 14, 2017	14.08	14.15	13.95	14.01
3975	NYSE	BHK	Wed, Sep 13, 2017	14.10	14.14	14.09	14.05
3974	NYSE	BHK	Tue, Sep 12, 2017	14.18	14.19	14.11	14.13
3973	NYSE	BHK	Mon, Sep 11, 2017	14.23	14.23	14.17	14.18
3972	NYSE	BHK	Fri, Sep 8, 2017	14.19	14.25	14.17	14.25
3971	NYSE	BHK	Thu, Sep 7, 2017	14.21	14.24	14.17	14.24
3970	NYSE	BHK	Wed, Sep 6, 2017	14.18	14.22	14.17	14.20
3969	NYSE	BHK	Tue, Sep 5, 2017	14.22	14.25	14.14	14.19
3968	NYSE	BHK	Fri, Sep 1, 2017	14.08	14.18	14.08	14.15
3967	NYSE	BHK	Thu, Aug 31, 2017	14.18	14.18	14.09	14.10
3966	NYSE	BHK	Wed, Aug 30, 2017	14.18	14.18	14.07	14.07
3965	NYSE	BHK	Tue, Aug 29, 2017	14.14	14.17	14.14	14.17
3964	NYSE	BHK	Mon, Aug 28, 2017	13.99	14.16	13.99	14.14
3963	NYSE	BHK	Fri, Aug 25, 2017	14.07	14.10	13.96	13.98
3962	NYSE	BHK	Thu, Aug 24, 2017	14.06	14.15	14.06	14.11
3961	NYSE	BHK	Wed, Aug 23, 2017	14.07	14.12	13.98	14.08
3960	NYSE	BHK	Tue, Aug 22, 2017	14.03	14.10	14.00	14.10
3959	NYSE	BHK	Mon, Aug 21, 2017	14.04	14.07	14.02	14.07
3958	NYSE	BHK	Fri, Aug 18, 2017	14.00	14.03	13.97	14.03
3957	NYSE	BHK	Thu, Aug 17, 2017	14.02	14.05	13.97	14.00
3956	NYSE	BHK	Wed, Aug 16, 2017	14.00	14.00	13.91	14.00
3955	NYSE	BHK	Tue, Aug 15, 2017	14.03	14.03	13.97	13.98
3954	NYSE	BHK	Mon, Aug 14, 2017	13.98	14.04	13.98	14.03
3953	NYSE	BHK	Fri, Aug 11, 2017	13.79	14.01	13.68	13.90
3952	NYSE	BHK	Thu, Aug 10, 2017	14.01	14.09	13.95	13.96
3951	NYSE	BHK	Wed, Aug 9, 2017	14.06	14.10	14.01	14.02
3950	NYSE	BHK	Tue, Aug 8, 2017	14.12	14.14	14.08	14.08
3949	NYSE	BHK	Mon, Aug 7, 2017	14.15	14.15	14.11	14.11
3948	NYSE	BHK	Fri, Aug 4, 2017	14.13	14.16	14.09	14.16
3947	NYSE	BHK	Thu, Aug 3, 2017	14.10	14.13	14.09	14.13
3946	NYSE	BHK	Wed, Aug 2, 2017	14.07	14.10	14.04	14.10
3945	NYSE	BHK	Tue, Aug 1, 2017	13.98	14.03	13.97	14.03
3944	NYSE	BHK	Mon, Jul 31, 2017	13.92	14.00	13.92	13.97
3943	NYSE	BHK	Fri, Jul 28, 2017	13.93	13.99	13.89	13.95
3942	NYSE	BHK	Thu, Jul 27, 2017	13.84	13.93	13.84	13.86
3941	NYSE	BHK	Wed, Jul 26, 2017	13.84	13.90	13.77	13.85
3940	NYSE	BHK	Tue, Jul 25, 2017	13.84	13.85	13.78	13.80
3939	NYSE	BHK	Mon, Jul 24, 2017	13.88	13.88	13.84	13.87
3938	NYSE	BHK	Fri, Jul 21, 2017	13.83	13.87	13.80	13.87
3937	NYSE	BHK	Thu, Jul 20, 2017	13.83	13.84	13.77	13.79
3936	NYSE	BHK	Wed, Jul 19, 2017	13.72	13.82	13.72	13.79
3935	NYSE	BHK	Tue, Jul 18, 2017	13.74	13.74	13.71	13.72
3934	NYSE	BHK	Mon, Jul 17, 2017	13.74	13.74	13.69	13.69
3933	NYSE	BHK	Fri, Jul 14, 2017	13.65	13.74	13.64	13.69
3932	NYSE	BHK	Thu, Jul 13, 2017	13.70	13.72	13.60	13.61
3931	NYSE	BHK	Wed, Jul 12, 2017	13.72	13.76	13.70	13.74
3930	NYSE	BHK	Tue, Jul 11, 2017	13.86	13.86	13.65	13.66
3929	NYSE	BHK	Mon, Jul 10, 2017	13.80	13.82	13.75	13.76
3928	NYSE	BHK	Fri, Jul 7, 2017	13.83	13.84	13.78	13.78
3927	NYSE	BHK	Thu, Jul 6, 2017	13.82	13.86	13.79	13.82
3926	NYSE	BHK	Wed, Jul 5, 2017	13.93	13.93	13.78	13.87
3925	NYSE	BHK	Mon, Jul 3, 2017	13.92	13.94	13.84	13.88
3924	NYSE	BHK	Fri, Jun 30, 2017	13.92	13.92	13.84	13.88
3923	NYSE	BHK	Thu, Jun 29, 2017	13.94	13.94	13.78	13.85
3922	NYSE	BHK	Wed, Jun 28, 2017	13.90	13.98	13.81	13.92
3921	NYSE	BHK	Tue, Jun 27, 2017	13.86	13.90	13.83	13.88
3920	NYSE	BHK	Mon, Jun 26, 2017	13.89	13.92	13.84	13.85
3919	NYSE	BHK	Fri, Jun 23, 2017	13.73	13.88	13.73	13.88
3918	NYSE	BHK	Thu, Jun 22, 2017	13.78	13.83	13.71	13.71
3917	NYSE	BHK	Wed, Jun 21, 2017	13.77	13.82	13.72	13.79
3916	NYSE	BHK	Tue, Jun 20, 2017	13.70	13.77	13.67	13.77
3915	NYSE	BHK	Mon, Jun 19, 2017	13.78	13.80	13.68	13.72
3914	NYSE	BHK	Fri, Jun 16, 2017	13.74	13.78	13.74	13.75
3913	NYSE	BHK	Thu, Jun 15, 2017	13.79	13.80	13.71	13.74
3912	NYSE	BHK	Wed, Jun 14, 2017	13.72	13.82	13.72	13.81
3911	NYSE	BHK	Tue, Jun 13, 2017	13.71	13.78	13.68	13.69
3910	NYSE	BHK	Mon, Jun 12, 2017	13.78	13.84	13.74	13.75
3909	NYSE	BHK	Fri, Jun 9, 2017	13.89	13.91	13.72	13.78
3908	NYSE	BHK	Thu, Jun 8, 2017	13.85	13.93	13.82	13.87
3907	NYSE	BHK	Wed, Jun 7, 2017	13.84	13.90	13.80	13.84
3906	NYSE	BHK	Tue, Jun 6, 2017	13.80	13.88	13.80	13.87
3905	NYSE	BHK	Mon, Jun 5, 2017	13.76	13.85	13.71	13.80
3904	NYSE	BHK	Fri, Jun 2, 2017	13.83	13.95	13.76	13.77
3903	NYSE	BHK	Thu, Jun 1, 2017	13.71	13.81	13.71	13.81
3902	NYSE	BHK	Wed, May 31, 2017	13.86	13.87	13.73	13.79
3901	NYSE	BHK	Tue, May 30, 2017	13.81	13.85	13.75	13.83
3900	NYSE	BHK	Fri, May 26, 2017	13.72	13.81	13.72	13.81
3899	NYSE	BHK	Thu, May 25, 2017	13.75	13.78	13.72	13.72
3898	NYSE	BHK	Wed, May 24, 2017	13.78	13.79	13.72	13.74
3897	NYSE	BHK	Tue, May 23, 2017	13.78	13.81	13.71	13.72
3896	NYSE	BHK	Mon, May 22, 2017	13.71	13.78	13.71	13.75
3895	NYSE	BHK	Fri, May 19, 2017	13.70	13.75	13.68	13.75
3894	NYSE	BHK	Thu, May 18, 2017	13.66	13.77	13.64	13.75
3893	NYSE	BHK	Wed, May 17, 2017	13.60	13.68	13.60	13.62
3892	NYSE	BHK	Tue, May 16, 2017	13.68	13.68	13.61	13.62
3891	NYSE	BHK	Mon, May 15, 2017	13.62	13.67	13.62	13.66
3890	NYSE	BHK	Fri, May 12, 2017	13.59	13.67	13.59	13.65
3889	NYSE	BHK	Thu, May 11, 2017	13.64	13.64	13.58	13.61
3888	NYSE	BHK	Wed, May 10, 2017	13.73	13.73	13.63	13.62
3887	NYSE	BHK	Tue, May 9, 2017	13.73	13.73	13.65	13.69
3886	NYSE	BHK	Mon, May 8, 2017	13.69	13.69	13.66	13.69
3885	NYSE	BHK	Fri, May 5, 2017	13.67	13.69	13.65	13.67
3884	NYSE	BHK	Thu, May 4, 2017	13.65	13.70	13.62	13.68
3883	NYSE	BHK	Wed, May 3, 2017	13.65	13.69	13.64	13.67
3882	NYSE	BHK	Tue, May 2, 2017	13.64	13.70	13.64	13.65
3881	NYSE	BHK	Mon, May 1, 2017	13.61	13.69	13.61	13.67
3880	NYSE	BHK	Fri, Apr 28, 2017	13.58	13.69	13.57	13.69
3879	NYSE	BHK	Thu, Apr 27, 2017	13.69	13.70	13.50	13.55
3878	NYSE	BHK	Wed, Apr 26, 2017	13.62	13.69	13.62	13.66
3877	NYSE	BHK	Tue, Apr 25, 2017	13.68	13.76	13.64	13.64
3876	NYSE	BHK	Mon, Apr 24, 2017	13.62	13.69	13.61	13.69
3875	NYSE	BHK	Fri, Apr 21, 2017	13.62	13.65	13.61	13.64
3874	NYSE	BHK	Thu, Apr 20, 2017	13.64	13.65	13.61	13.65
3873	NYSE	BHK	Wed, Apr 19, 2017	13.74	13.74	13.60	13.63
3872	NYSE	BHK	Tue, Apr 18, 2017	13.57	13.75	13.55	13.75
3871	NYSE	BHK	Mon, Apr 17, 2017	13.62	13.67	13.52	13.52
3870	NYSE	BHK	Thu, Apr 13, 2017	13.58	13.63	13.56	13.63
3869	NYSE	BHK	Wed, Apr 12, 2017	13.54	13.63	13.54	13.56
3868	NYSE	BHK	Tue, Apr 11, 2017	13.60	13.65	13.51	13.55
3867	NYSE	BHK	Mon, Apr 10, 2017	13.60	13.63	13.58	13.57
3866	NYSE	BHK	Fri, Apr 7, 2017	13.58	13.60	13.55	13.60
3865	NYSE	BHK	Thu, Apr 6, 2017	13.49	13.58	13.48	13.57
3864	NYSE	BHK	Wed, Apr 5, 2017	13.38	13.51	13.35	13.51
3863	NYSE	BHK	Tue, Apr 4, 2017	13.36	13.40	13.31	13.36
3862	NYSE	BHK	Mon, Apr 3, 2017	13.38	13.40	13.35	13.36
3861	NYSE	BHK	Fri, Mar 31, 2017	13.31	13.37	13.28	13.35
3860	NYSE	BHK	Thu, Mar 30, 2017	13.34	13.34	13.29	13.33
3859	NYSE	BHK	Wed, Mar 29, 2017	13.33	13.35	13.31	13.32
3858	NYSE	BHK	Tue, Mar 28, 2017	13.27	13.36	13.25	13.34
3857	NYSE	BHK	Mon, Mar 27, 2017	13.33	13.34	13.27	13.27
3856	NYSE	BHK	Fri, Mar 24, 2017	13.37	13.38	13.28	13.33
3855	NYSE	BHK	Thu, Mar 23, 2017	13.33	13.39	13.31	13.36
3854	NYSE	BHK	Wed, Mar 22, 2017	13.27	13.34	13.25	13.32
3853	NYSE	BHK	Tue, Mar 21, 2017	13.34	13.34	13.25	13.25
3852	NYSE	BHK	Mon, Mar 20, 2017	13.30	13.34	13.26	13.34
3851	NYSE	BHK	Fri, Mar 17, 2017	13.26	13.30	13.18	13.30
3850	NYSE	BHK	Thu, Mar 16, 2017	13.21	13.24	13.15	13.21
3849	NYSE	BHK	Wed, Mar 15, 2017	13.03	13.25	13.00	13.23
3848	NYSE	BHK	Tue, Mar 14, 2017	12.91	13.02	12.91	12.97
3847	NYSE	BHK	Mon, Mar 13, 2017	13.01	13.02	12.91	12.91
3846	NYSE	BHK	Fri, Mar 10, 2017	13.10	13.13	13.01	13.05
3845	NYSE	BHK	Thu, Mar 9, 2017	13.28	13.28	13.08	13.08
3844	NYSE	BHK	Wed, Mar 8, 2017	13.42	13.42	13.28	13.28
3843	NYSE	BHK	Tue, Mar 7, 2017	13.35	13.48	13.35	13.48
3842	NYSE	BHK	Mon, Mar 6, 2017	13.39	13.41	13.34	13.36
3841	NYSE	BHK	Fri, Mar 3, 2017	13.32	13.42	13.31	13.42
3840	NYSE	BHK	Thu, Mar 2, 2017	13.29	13.36	13.23	13.31
3839	NYSE	BHK	Wed, Mar 1, 2017	13.25	13.35	13.22	13.32
3838	NYSE	BHK	Tue, Feb 28, 2017	13.31	13.35	13.28	13.34
3837	NYSE	BHK	Mon, Feb 27, 2017	13.28	13.31	13.27	13.30
3836	NYSE	BHK	Fri, Feb 24, 2017	13.30	13.34	13.25	13.25
3835	NYSE	BHK	Thu, Feb 23, 2017	13.26	13.33	13.25	13.32
3834	NYSE	BHK	Wed, Feb 22, 2017	13.23	13.26	13.20	13.22
3833	NYSE	BHK	Tue, Feb 21, 2017	13.30	13.31	13.23	13.23
3832	NYSE	BHK	Fri, Feb 17, 2017	13.30	13.31	13.25	13.31
3831	NYSE	BHK	Thu, Feb 16, 2017	13.14	13.21	13.12	13.20
3830	NYSE	BHK	Wed, Feb 15, 2017	13.10	13.19	13.10	13.18
3829	NYSE	BHK	Tue, Feb 14, 2017	13.22	13.25	13.12	13.13
3828	NYSE	BHK	Mon, Feb 13, 2017	13.24	13.33	13.21	13.26
3827	NYSE	BHK	Fri, Feb 10, 2017	13.20	13.33	13.20	13.33
3826	NYSE	BHK	Thu, Feb 9, 2017	13.26	13.27	13.20	13.24
3825	NYSE	BHK	Wed, Feb 8, 2017	13.20	13.27	13.20	13.26
3824	NYSE	BHK	Tue, Feb 7, 2017	13.11	13.24	13.11	13.23
3823	NYSE	BHK	Mon, Feb 6, 2017	13.13	13.15	13.05	13.13
3822	NYSE	BHK	Fri, Feb 3, 2017	13.12	13.15	13.10	13.13
3821	NYSE	BHK	Thu, Feb 2, 2017	13.15	13.16	13.07	13.07
3820	NYSE	BHK	Wed, Feb 1, 2017	13.15	13.18	13.14	13.14
3819	NYSE	BHK	Tue, Jan 31, 2017	13.11	13.19	13.11	13.19
3818	NYSE	BHK	Mon, Jan 30, 2017	13.15	13.19	13.10	13.10
3817	NYSE	BHK	Fri, Jan 27, 2017	13.18	13.21	13.14	13.19
3816	NYSE	BHK	Thu, Jan 26, 2017	13.19	13.19	13.12	13.14
3815	NYSE	BHK	Wed, Jan 25, 2017	13.22	13.25	13.14	13.15
3814	NYSE	BHK	Tue, Jan 24, 2017	13.15	13.22	13.15	13.22
3813	NYSE	BHK	Mon, Jan 23, 2017	13.15	13.20	13.13	13.18
3812	NYSE	BHK	Fri, Jan 20, 2017	13.11	13.16	13.07	13.14
3811	NYSE	BHK	Thu, Jan 19, 2017	13.16	13.16	13.10	13.12
3810	NYSE	BHK	Wed, Jan 18, 2017	13.21	13.22	13.11	13.17
3809	NYSE	BHK	Tue, Jan 17, 2017	13.19	13.27	13.19	13.25
3808	NYSE	BHK	Fri, Jan 13, 2017	13.21	13.25	13.17	13.17
3807	NYSE	BHK	Thu, Jan 12, 2017	13.15	13.29	13.15	13.25
3806	NYSE	BHK	Wed, Jan 11, 2017	13.16	13.24	13.15	13.16
3805	NYSE	BHK	Tue, Jan 10, 2017	13.11	13.19	13.10	13.19
3804	NYSE	BHK	Mon, Jan 9, 2017	13.04	13.15	13.04	13.08
3803	NYSE	BHK	Fri, Jan 6, 2017	12.99	13.14	12.99	13.13
3802	NYSE	BHK	Thu, Jan 5, 2017	13.10	13.11	13.01	13.03
3801	NYSE	BHK	Wed, Jan 4, 2017	13.01	13.08	13.00	13.04
3800	NYSE	BHK	Tue, Jan 3, 2017	12.96	13.02	12.92	13.01
3799	NYSE	BHK	Fri, Dec 30, 2016	12.96	13.01	12.96	13.01
3798	NYSE	BHK	Thu, Dec 29, 2016	12.91	12.99	12.90	12.95
3797	NYSE	BHK	Wed, Dec 28, 2016	12.93	12.97	12.90	12.91
3796	NYSE	BHK	Tue, Dec 27, 2016	13.01	13.01	12.94	12.88
3795	NYSE	BHK	Fri, Dec 23, 2016	12.97	13.01	12.97	13.00
3794	NYSE	BHK	Thu, Dec 22, 2016	12.90	12.98	12.90	12.97
3793	NYSE	BHK	Wed, Dec 21, 2016	12.88	12.93	12.87	12.92
3792	NYSE	BHK	Tue, Dec 20, 2016	12.87	12.90	12.84	12.88
3791	NYSE	BHK	Mon, Dec 19, 2016	12.85	12.89	12.83	12.88
3790	NYSE	BHK	Fri, Dec 16, 2016	12.75	12.86	12.75	12.86
3789	NYSE	BHK	Thu, Dec 15, 2016	12.77	12.79	12.70	12.74
3788	NYSE	BHK	Wed, Dec 14, 2016	12.77	12.80	12.76	12.78
3787	NYSE	BHK	Tue, Dec 13, 2016	12.77	12.81	12.73	12.73
3786	NYSE	BHK	Mon, Dec 12, 2016	12.77	12.81	12.76	12.79
3785	NYSE	BHK	Fri, Dec 9, 2016	12.85	13.14	12.81	12.83
3784	NYSE	BHK	Thu, Dec 8, 2016	12.83	12.88	12.81	12.85
3783	NYSE	BHK	Wed, Dec 7, 2016	12.95	12.95	12.83	12.81
3782	NYSE	BHK	Tue, Dec 6, 2016	12.80	12.89	12.80	12.89
3781	NYSE	BHK	Mon, Dec 5, 2016	12.75	12.84	12.73	12.83
3780	NYSE	BHK	Fri, Dec 2, 2016	12.71	12.80	12.71	12.79
3779	NYSE	BHK	Thu, Dec 1, 2016	12.78	12.78	12.71	12.72
3778	NYSE	BHK	Wed, Nov 30, 2016	12.88	12.93	12.78	12.82
3777	NYSE	BHK	Tue, Nov 29, 2016	12.90	12.95	12.90	12.93
3776	NYSE	BHK	Mon, Nov 28, 2016	12.84	12.98	12.84	12.94
3775	NYSE	BHK	Fri, Nov 25, 2016	12.78	12.92	12.78	12.90
3774	NYSE	BHK	Wed, Nov 23, 2016	12.88	12.91	12.75	12.81
3773	NYSE	BHK	Tue, Nov 22, 2016	12.87	12.94	12.87	12.92
3772	NYSE	BHK	Mon, Nov 21, 2016	12.92	12.96	12.81	12.86
3771	NYSE	BHK	Fri, Nov 18, 2016	12.97	12.97	12.82	12.95
3770	NYSE	BHK	Thu, Nov 17, 2016	12.85	12.99	12.81	12.97
3769	NYSE	BHK	Wed, Nov 16, 2016	12.82	12.89	12.80	12.88
3768	NYSE	BHK	Tue, Nov 15, 2016	12.65	12.82	12.64	12.80
3767	NYSE	BHK	Mon, Nov 14, 2016	12.77	12.79	12.57	12.69
3766	NYSE	BHK	Fri, Nov 11, 2016	12.92	12.95	12.79	12.82
3765	NYSE	BHK	Thu, Nov 10, 2016	13.10	13.10	12.92	12.93
3764	NYSE	BHK	Wed, Nov 9, 2016	13.29	13.29	13.19	13.18
3763	NYSE	BHK	Tue, Nov 8, 2016	13.32	13.41	13.31	13.38
3762	NYSE	BHK	Mon, Nov 7, 2016	13.53	13.59	13.09	13.36
3761	NYSE	BHK	Fri, Nov 4, 2016	13.47	13.56	13.47	13.52
3760	NYSE	BHK	Thu, Nov 3, 2016	13.54	13.59	13.51	13.53
3759	NYSE	BHK	Wed, Nov 2, 2016	13.59	13.61	13.51	13.60
3758	NYSE	BHK	Tue, Nov 1, 2016	13.60	13.62	13.53	13.55
3757	NYSE	BHK	Mon, Oct 31, 2016	13.62	13.65	13.57	13.60
3756	NYSE	BHK	Fri, Oct 28, 2016	13.54	13.69	13.51	13.66
3755	NYSE	BHK	Thu, Oct 27, 2016	13.62	13.65	13.51	13.51
3754	NYSE	BHK	Wed, Oct 26, 2016	13.74	13.74	13.63	13.63
3753	NYSE	BHK	Tue, Oct 25, 2016	13.68	13.74	13.63	13.71
3752	NYSE	BHK	Mon, Oct 24, 2016	13.61	13.66	13.57	13.63
3751	NYSE	BHK	Fri, Oct 21, 2016	13.62	13.63	13.60	13.61
3750	NYSE	BHK	Thu, Oct 20, 2016	13.59	13.64	13.57	13.62
3749	NYSE	BHK	Wed, Oct 19, 2016	13.54	13.61	13.54	13.59
3748	NYSE	BHK	Tue, Oct 18, 2016	13.52	13.55	13.48	13.54
3747	NYSE	BHK	Mon, Oct 17, 2016	13.58	13.58	13.46	13.50
3746	NYSE	BHK	Fri, Oct 14, 2016	13.53	13.60	13.53	13.56
3745	NYSE	BHK	Thu, Oct 13, 2016	13.62	13.70	13.58	13.59
3744	NYSE	BHK	Wed, Oct 12, 2016	13.76	13.82	13.67	13.74
3743	NYSE	BHK	Tue, Oct 11, 2016	13.91	13.92	13.82	13.83
3742	NYSE	BHK	Mon, Oct 10, 2016	13.90	13.94	13.86	13.93
3741	NYSE	BHK	Fri, Oct 7, 2016	13.85	13.93	13.78	13.91
3740	NYSE	BHK	Thu, Oct 6, 2016	13.98	14.03	13.73	13.82
3739	NYSE	BHK	Wed, Oct 5, 2016	14.06	14.11	13.98	13.99
3738	NYSE	BHK	Tue, Oct 4, 2016	14.23	14.23	14.10	14.12
3737	NYSE	BHK	Mon, Oct 3, 2016	14.23	14.23	14.18	14.22
3736	NYSE	BHK	Fri, Sep 30, 2016	14.24	14.28	14.20	14.21
3735	NYSE	BHK	Thu, Sep 29, 2016	14.07	14.25	14.07	14.24
3734	NYSE	BHK	Wed, Sep 28, 2016	14.09	14.12	14.04	14.12
3733	NYSE	BHK	Tue, Sep 27, 2016	14.03	14.07	14.00	14.02
3732	NYSE	BHK	Mon, Sep 26, 2016	13.95	14.02	13.93	13.97
3731	NYSE	BHK	Fri, Sep 23, 2016	13.90	14.01	13.88	13.95
3730	NYSE	BHK	Thu, Sep 22, 2016	13.87	13.95	13.87	13.91
3729	NYSE	BHK	Wed, Sep 21, 2016	13.76	13.84	13.76	13.83
3728	NYSE	BHK	Tue, Sep 20, 2016	13.73	13.85	13.73	13.83
3727	NYSE	BHK	Mon, Sep 19, 2016	13.73	13.80	13.72	13.74
3726	NYSE	BHK	Fri, Sep 16, 2016	13.61	13.77	13.61	13.73
3725	NYSE	BHK	Thu, Sep 15, 2016	13.72	13.72	13.62	13.65
3724	NYSE	BHK	Wed, Sep 14, 2016	13.75	13.79	13.72	13.72
3723	NYSE	BHK	Tue, Sep 13, 2016	13.85	13.85	13.71	13.80
3722	NYSE	BHK	Mon, Sep 12, 2016	13.85	13.91	13.70	13.80
3721	NYSE	BHK	Fri, Sep 9, 2016	14.23	14.28	13.78	13.82
3720	NYSE	BHK	Thu, Sep 8, 2016	14.22	14.29	14.22	14.26
3719	NYSE	BHK	Wed, Sep 7, 2016	14.25	14.31	14.25	14.27
3718	NYSE	BHK	Tue, Sep 6, 2016	14.30	14.31	14.18	14.21
3717	NYSE	BHK	Fri, Sep 2, 2016	14.31	14.33	14.25	14.25
3716	NYSE	BHK	Thu, Sep 1, 2016	14.33	14.34	14.31	14.33
3715	NYSE	BHK	Wed, Aug 31, 2016	14.30	14.34	14.28	14.33
3714	NYSE	BHK	Tue, Aug 30, 2016	14.23	14.30	14.19	14.28
3713	NYSE	BHK	Mon, Aug 29, 2016	14.26	14.29	14.17	14.20
3712	NYSE	BHK	Fri, Aug 26, 2016	14.28	14.31	14.24	14.26
3711	NYSE	BHK	Thu, Aug 25, 2016	14.26	14.27	14.22	14.25
3710	NYSE	BHK	Wed, Aug 24, 2016	14.25	14.29	14.25	14.26
3709	NYSE	BHK	Tue, Aug 23, 2016	14.25	14.32	14.23	14.24
3708	NYSE	BHK	Mon, Aug 22, 2016	14.29	14.30	14.27	14.29
3707	NYSE	BHK	Fri, Aug 19, 2016	14.27	14.29	14.19	14.28
3706	NYSE	BHK	Thu, Aug 18, 2016	14.26	14.26	14.24	14.25
3705	NYSE	BHK	Wed, Aug 17, 2016	14.23	14.23	14.19	14.23
3704	NYSE	BHK	Tue, Aug 16, 2016	14.22	14.25	14.17	14.21
3703	NYSE	BHK	Mon, Aug 15, 2016	14.20	14.25	14.18	14.23
3702	NYSE	BHK	Fri, Aug 12, 2016	14.27	14.27	14.20	14.20
3701	NYSE	BHK	Thu, Aug 11, 2016	14.23	14.26	14.13	14.17
3700	NYSE	BHK	Wed, Aug 10, 2016	14.24	14.28	14.19	14.22
3699	NYSE	BHK	Tue, Aug 9, 2016	14.09	14.23	14.09	14.22
3698	NYSE	BHK	Mon, Aug 8, 2016	14.16	14.18	14.04	14.08
3697	NYSE	BHK	Fri, Aug 5, 2016	14.10	14.20	14.08	14.15
3696	NYSE	BHK	Thu, Aug 4, 2016	14.21	14.24	14.14	14.15
3695	NYSE	BHK	Wed, Aug 3, 2016	14.21	14.22	14.17	14.21
3694	NYSE	BHK	Tue, Aug 2, 2016	14.24	14.27	14.21	14.22
3693	NYSE	BHK	Mon, Aug 1, 2016	14.30	14.31	14.22	14.22
3692	NYSE	BHK	Fri, Jul 29, 2016	14.33	14.33	14.26	14.26
3691	NYSE	BHK	Thu, Jul 28, 2016	14.28	14.28	14.26	14.27
3690	NYSE	BHK	Wed, Jul 27, 2016	14.33	14.33	14.25	14.27
3689	NYSE	BHK	Tue, Jul 26, 2016	14.28	14.28	14.21	14.28
3688	NYSE	BHK	Mon, Jul 25, 2016	14.23	14.29	14.21	14.28
3687	NYSE	BHK	Fri, Jul 22, 2016	14.08	14.31	14.05	14.29
3686	NYSE	BHK	Thu, Jul 21, 2016	14.09	14.09	14.03	14.04
3685	NYSE	BHK	Wed, Jul 20, 2016	14.09	14.09	14.03	14.07
3684	NYSE	BHK	Tue, Jul 19, 2016	14.06	14.10	14.00	14.09
3683	NYSE	BHK	Mon, Jul 18, 2016	13.96	14.03	13.96	14.01
3682	NYSE	BHK	Fri, Jul 15, 2016	14.05	14.13	13.99	13.99
3681	NYSE	BHK	Thu, Jul 14, 2016	14.12	14.14	14.02	14.02
3680	NYSE	BHK	Wed, Jul 13, 2016	14.15	14.17	14.05	14.12
3679	NYSE	BHK	Tue, Jul 12, 2016	14.21	14.21	14.10	14.10
3678	NYSE	BHK	Mon, Jul 11, 2016	14.14	14.23	14.14	14.18
3677	NYSE	BHK	Fri, Jul 8, 2016	14.18	14.22	14.11	14.20
3676	NYSE	BHK	Thu, Jul 7, 2016	14.21	14.21	14.13	14.18
3675	NYSE	BHK	Wed, Jul 6, 2016	14.01	14.21	13.99	14.21
3674	NYSE	BHK	Tue, Jul 5, 2016	13.99	14.06	13.93	13.99
3673	NYSE	BHK	Fri, Jul 1, 2016	13.99	14.06	13.97	13.99
3672	NYSE	BHK	Thu, Jun 30, 2016	13.99	14.06	13.95	13.97
3671	NYSE	BHK	Wed, Jun 29, 2016	13.88	13.99	13.82	13.97
3670	NYSE	BHK	Tue, Jun 28, 2016	13.87	13.88	13.81	13.85
3669	NYSE	BHK	Mon, Jun 27, 2016	13.86	13.88	13.78	13.81
3668	NYSE	BHK	Fri, Jun 24, 2016	13.79	13.88	13.72	13.88
3667	NYSE	BHK	Thu, Jun 23, 2016	13.76	13.80	13.71	13.80
3666	NYSE	BHK	Wed, Jun 22, 2016	13.77	13.77	13.72	13.74
3665	NYSE	BHK	Tue, Jun 21, 2016	13.74	13.77	13.73	13.77
3664	NYSE	BHK	Mon, Jun 20, 2016	13.79	13.79	13.69	13.70
3663	NYSE	BHK	Fri, Jun 17, 2016	13.80	13.83	13.75	13.79
3662	NYSE	BHK	Thu, Jun 16, 2016	13.80	13.80	13.75	13.79
3661	NYSE	BHK	Wed, Jun 15, 2016	13.77	13.80	13.73	13.80
3660	NYSE	BHK	Tue, Jun 14, 2016	13.80	13.81	13.74	13.76
3659	NYSE	BHK	Mon, Jun 13, 2016	13.79	13.82	13.75	13.75
3658	NYSE	BHK	Fri, Jun 10, 2016	13.86	13.87	13.79	13.80
3657	NYSE	BHK	Thu, Jun 9, 2016	13.82	13.88	13.80	13.85
3656	NYSE	BHK	Wed, Jun 8, 2016	13.76	13.80	13.73	13.80
3655	NYSE	BHK	Tue, Jun 7, 2016	13.71	13.82	13.70	13.76
3654	NYSE	BHK	Mon, Jun 6, 2016	13.76	13.76	13.71	13.76
3653	NYSE	BHK	Fri, Jun 3, 2016	13.65	13.73	13.64	13.70
3652	NYSE	BHK	Thu, Jun 2, 2016	13.60	13.64	13.55	13.62
3651	NYSE	BHK	Wed, Jun 1, 2016	13.41	13.63	13.41	13.60
3650	NYSE	BHK	Tue, May 31, 2016	13.47	13.48	13.41	13.44
3649	NYSE	BHK	Fri, May 27, 2016	13.39	13.46	13.39	13.45
3648	NYSE	BHK	Thu, May 26, 2016	13.47	13.49	13.35	13.36
3647	NYSE	BHK	Wed, May 25, 2016	13.53	13.54	13.48	13.49
3646	NYSE	BHK	Tue, May 24, 2016	13.53	13.53	13.45	13.50
3645	NYSE	BHK	Mon, May 23, 2016	13.54	13.54	13.47	13.49
3644	NYSE	BHK	Fri, May 20, 2016	13.48	13.52	13.46	13.51
3643	NYSE	BHK	Thu, May 19, 2016	13.54	13.54	13.48	13.54
3642	NYSE	BHK	Wed, May 18, 2016	13.61	13.63	13.40	13.55
3641	NYSE	BHK	Tue, May 17, 2016	13.51	13.59	13.50	13.58
3640	NYSE	BHK	Mon, May 16, 2016	13.39	13.58	13.39	13.50
3639	NYSE	BHK	Fri, May 13, 2016	13.35	13.50	13.35	13.43
3638	NYSE	BHK	Thu, May 12, 2016	13.49	13.50	13.35	13.35
3637	NYSE	BHK	Wed, May 11, 2016	13.54	13.56	13.50	13.50
3636	NYSE	BHK	Tue, May 10, 2016	13.57	13.57	13.42	13.56
3635	NYSE	BHK	Mon, May 9, 2016	13.56	13.61	13.52	13.52
3634	NYSE	BHK	Fri, May 6, 2016	13.55	13.60	13.55	13.57
3633	NYSE	BHK	Thu, May 5, 2016	13.61	13.62	13.55	13.58
3632	NYSE	BHK	Wed, May 4, 2016	13.58	13.58	13.56	13.57
3631	NYSE	BHK	Tue, May 3, 2016	13.54	13.57	13.51	13.53
3630	NYSE	BHK	Mon, May 2, 2016	13.54	13.56	13.51	13.54
3629	NYSE	BHK	Fri, Apr 29, 2016	13.49	13.54	13.46	13.52
3628	NYSE	BHK	Thu, Apr 28, 2016	13.49	13.51	13.48	13.49
3627	NYSE	BHK	Wed, Apr 27, 2016	13.48	13.50	13.40	13.49
3626	NYSE	BHK	Tue, Apr 26, 2016	13.47	13.51	13.47	13.48
3625	NYSE	BHK	Mon, Apr 25, 2016	13.50	13.51	13.49	13.51
3624	NYSE	BHK	Fri, Apr 22, 2016	13.53	13.55	13.47	13.51
3623	NYSE	BHK	Thu, Apr 21, 2016	13.55	13.55	13.50	13.53
3622	NYSE	BHK	Wed, Apr 20, 2016	13.61	13.61	13.40	13.57
3621	NYSE	BHK	Tue, Apr 19, 2016	13.57	13.60	13.52	13.60
3620	NYSE	BHK	Mon, Apr 18, 2016	13.49	13.58	13.47	13.58
3619	NYSE	BHK	Fri, Apr 15, 2016	13.44	13.50	13.38	13.50
3618	NYSE	BHK	Thu, Apr 14, 2016	13.31	13.45	13.29	13.43
3617	NYSE	BHK	Wed, Apr 13, 2016	13.17	13.33	13.17	13.31
3616	NYSE	BHK	Tue, Apr 12, 2016	13.47	13.48	13.31	13.33
3615	NYSE	BHK	Mon, Apr 11, 2016	13.50	13.52	13.35	13.40
3614	NYSE	BHK	Fri, Apr 8, 2016	13.49	13.54	13.44	13.50
3613	NYSE	BHK	Thu, Apr 7, 2016	13.50	13.50	13.43	13.49
3612	NYSE	BHK	Wed, Apr 6, 2016	13.36	13.46	13.35	13.45
3611	NYSE	BHK	Tue, Apr 5, 2016	13.39	13.39	13.39	13.39
3610	NYSE	BHK	Mon, Apr 4, 2016	13.43	13.43	13.36	13.39
3609	NYSE	BHK	Fri, Apr 1, 2016	13.39	13.42	13.32	13.42
3608	NYSE	BHK	Thu, Mar 31, 2016	13.37	13.39	13.28	13.39
3607	NYSE	BHK	Wed, Mar 30, 2016	13.25	13.32	13.24	13.26
3606	NYSE	BHK	Tue, Mar 29, 2016	13.18	13.27	13.16	13.27
3605	NYSE	BHK	Mon, Mar 28, 2016	13.19	13.19	13.15	13.18
3604	NYSE	BHK	Thu, Mar 24, 2016	13.20	13.20	13.20	13.15
3603	NYSE	BHK	Wed, Mar 23, 2016	13.18	13.20	13.16	13.20
3602	NYSE	BHK	Tue, Mar 22, 2016	13.12	13.20	13.09	13.16
3601	NYSE	BHK	Mon, Mar 21, 2016	13.12	13.15	13.08	13.15
3600	NYSE	BHK	Fri, Mar 18, 2016	13.16	13.27	13.01	13.03
3599	NYSE	BHK	Thu, Mar 17, 2016	13.14	13.21	13.14	13.19
3598	NYSE	BHK	Wed, Mar 16, 2016	13.14	13.19	13.11	13.16
3597	NYSE	BHK	Tue, Mar 15, 2016	13.09	13.09	13.09	13.14
3596	NYSE	BHK	Mon, Mar 14, 2016	13.10	13.13	13.05	13.09
3595	NYSE	BHK	Fri, Mar 11, 2016	13.10	13.10	13.10	13.09
3594	NYSE	BHK	Thu, Mar 10, 2016	13.16	13.16	13.16	13.10
3593	NYSE	BHK	Wed, Mar 9, 2016	13.12	13.19	13.11	13.16
3592	NYSE	BHK	Tue, Mar 8, 2016	13.12	13.13	13.07	13.12
3591	NYSE	BHK	Mon, Mar 7, 2016	13.05	13.15	13.05	13.07
3590	NYSE	BHK	Fri, Mar 4, 2016	12.93	13.14	12.93	13.09
3589	NYSE	BHK	Thu, Mar 3, 2016	12.98	12.98	12.98	12.98
3588	NYSE	BHK	Wed, Mar 2, 2016	13.01	13.02	12.95	12.98
3587	NYSE	BHK	Tue, Mar 1, 2016	13.00	13.09	12.97	13.05
3586	NYSE	BHK	Mon, Feb 29, 2016	13.05	13.05	12.96	12.96
3585	NYSE	BHK	Fri, Feb 26, 2016	12.96	13.04	12.96	13.01
3584	NYSE	BHK	Thu, Feb 25, 2016	12.99	13.08	12.98	13.00
3583	NYSE	BHK	Wed, Feb 24, 2016	13.05	13.07	13.03	13.07
3582	NYSE	BHK	Tue, Feb 23, 2016	12.97	13.06	12.97	13.03
3581	NYSE	BHK	Mon, Feb 22, 2016	12.99	13.06	12.99	13.03
3580	NYSE	BHK	Fri, Feb 19, 2016	13.01	13.07	12.96	12.99
3579	NYSE	BHK	Thu, Feb 18, 2016	12.89	13.00	12.88	13.00
3578	NYSE	BHK	Wed, Feb 17, 2016	12.88	12.99	12.87	12.94
3577	NYSE	BHK	Tue, Feb 16, 2016	12.88	12.97	12.81	12.93
3576	NYSE	BHK	Fri, Feb 12, 2016	12.94	12.99	12.91	12.97
3575	NYSE	BHK	Thu, Feb 11, 2016	12.91	13.02	12.91	13.02
3574	NYSE	BHK	Wed, Feb 10, 2016	13.00	13.01	12.92	12.99
3573	NYSE	BHK	Tue, Feb 9, 2016	12.82	13.07	12.76	13.03
3572	NYSE	BHK	Mon, Feb 8, 2016	12.96	13.00	12.88	12.90
3571	NYSE	BHK	Fri, Feb 5, 2016	12.96	13.00	12.94	12.99
3570	NYSE	BHK	Thu, Feb 4, 2016	12.91	13.01	12.91	12.95
3569	NYSE	BHK	Wed, Feb 3, 2016	12.92	12.99	12.89	12.99
3568	NYSE	BHK	Tue, Feb 2, 2016	12.82	12.91	12.81	12.90
3567	NYSE	BHK	Mon, Feb 1, 2016	12.67	12.86	12.67	12.86
3566	NYSE	BHK	Fri, Jan 29, 2016	12.82	12.89	12.70	12.77
3565	NYSE	BHK	Thu, Jan 28, 2016	12.75	12.81	12.70	12.79
3564	NYSE	BHK	Wed, Jan 27, 2016	12.63	12.78	12.62	12.75
3563	NYSE	BHK	Tue, Jan 26, 2016	12.56	12.68	12.56	12.65
3562	NYSE	BHK	Mon, Jan 25, 2016	12.68	12.75	12.55	12.59
3561	NYSE	BHK	Fri, Jan 22, 2016	12.55	12.70	12.55	12.68
3560	NYSE	BHK	Thu, Jan 21, 2016	12.42	12.63	12.42	12.58
3559	NYSE	BHK	Wed, Jan 20, 2016	12.60	12.60	12.33	12.44
3558	NYSE	BHK	Tue, Jan 19, 2016	12.57	12.64	12.54	12.55
3557	NYSE	BHK	Fri, Jan 15, 2016	12.63	12.81	12.61	12.65
3556	NYSE	BHK	Thu, Jan 14, 2016	12.59	12.71	12.55	12.67
3555	NYSE	BHK	Wed, Jan 13, 2016	12.70	12.70	12.54	12.57
3554	NYSE	BHK	Tue, Jan 12, 2016	12.70	12.71	12.65	12.66
3553	NYSE	BHK	Mon, Jan 11, 2016	12.70	12.72	12.64	12.70
3552	NYSE	BHK	Fri, Jan 8, 2016	12.75	12.75	12.67	12.72
3551	NYSE	BHK	Thu, Jan 7, 2016	12.66	12.69	12.65	12.69
3550	NYSE	BHK	Wed, Jan 6, 2016	12.72	12.76	12.69	12.71
3549	NYSE	BHK	Tue, Jan 5, 2016	12.62	12.72	12.62	12.72
3548	NYSE	BHK	Mon, Jan 4, 2016	12.69	12.71	12.62	12.63
3547	NYSE	BHK	Thu, Dec 31, 2015	12.59	12.74	12.59	12.64
3546	NYSE	BHK	Wed, Dec 30, 2015	12.70	12.72	12.60	12.60
3545	NYSE	BHK	Tue, Dec 29, 2015	12.81	12.91	12.71	12.72
3544	NYSE	BHK	Mon, Dec 28, 2015	12.87	12.92	12.75	12.87
3543	NYSE	BHK	Thu, Dec 24, 2015	12.84	12.97	12.84	12.90
3542	NYSE	BHK	Wed, Dec 23, 2015	12.74	12.93	12.73	12.88
3541	NYSE	BHK	Tue, Dec 22, 2015	12.86	12.86	12.72	12.78
3540	NYSE	BHK	Mon, Dec 21, 2015	12.84	12.90	12.77	12.79
3539	NYSE	BHK	Fri, Dec 18, 2015	12.78	12.92	12.77	12.86
3538	NYSE	BHK	Thu, Dec 17, 2015	12.62	12.75	12.62	12.74
3537	NYSE	BHK	Wed, Dec 16, 2015	12.80	12.80	12.54	12.60
3536	NYSE	BHK	Tue, Dec 15, 2015	12.37	12.88	12.37	12.81
3535	NYSE	BHK	Mon, Dec 14, 2015	12.50	12.52	12.38	12.38
3534	NYSE	BHK	Fri, Dec 11, 2015	12.65	12.65	12.49	12.54
3533	NYSE	BHK	Thu, Dec 10, 2015	12.68	12.68	12.61	12.61
3532	NYSE	BHK	Wed, Dec 9, 2015	12.75	12.78	12.69	12.71
3531	NYSE	BHK	Tue, Dec 8, 2015	12.77	12.83	12.73	12.76
3530	NYSE	BHK	Mon, Dec 7, 2015	12.75	12.78	12.70	12.72
3529	NYSE	BHK	Fri, Dec 4, 2015	12.77	12.81	12.70	12.78
3528	NYSE	BHK	Thu, Dec 3, 2015	12.88	12.91	12.80	12.82
3527	NYSE	BHK	Wed, Dec 2, 2015	12.84	12.95	12.84	12.93
3526	NYSE	BHK	Tue, Dec 1, 2015	12.72	12.86	12.72	12.84
3525	NYSE	BHK	Mon, Nov 30, 2015	12.80	12.86	12.70	12.72
3524	NYSE	BHK	Fri, Nov 27, 2015	12.80	12.81	12.74	12.76
3523	NYSE	BHK	Wed, Nov 25, 2015	12.71	12.81	12.69	12.80
3522	NYSE	BHK	Tue, Nov 24, 2015	12.73	12.78	12.68	12.71
3521	NYSE	BHK	Mon, Nov 23, 2015	12.65	12.76	12.65	12.70
3520	NYSE	BHK	Fri, Nov 20, 2015	12.73	12.75	12.66	12.66
3519	NYSE	BHK	Thu, Nov 19, 2015	12.76	12.81	12.70	12.73
3518	NYSE	BHK	Wed, Nov 18, 2015	12.79	12.82	12.71	12.77
3517	NYSE	BHK	Tue, Nov 17, 2015	12.72	12.78	12.71	12.76
3516	NYSE	BHK	Mon, Nov 16, 2015	12.80	12.87	12.76	12.76
3515	NYSE	BHK	Fri, Nov 13, 2015	12.64	12.87	12.62	12.84
3514	NYSE	BHK	Thu, Nov 12, 2015	12.73	12.73	12.62	12.63
3513	NYSE	BHK	Wed, Nov 11, 2015	12.81	12.82	12.76	12.76
3512	NYSE	BHK	Tue, Nov 10, 2015	12.69	12.80	12.65	12.80
3511	NYSE	BHK	Mon, Nov 9, 2015	12.78	12.79	12.64	12.64
3510	NYSE	BHK	Fri, Nov 6, 2015	12.91	12.91	12.75	12.83
3509	NYSE	BHK	Thu, Nov 5, 2015	13.03	13.03	12.93	12.96
3508	NYSE	BHK	Wed, Nov 4, 2015	12.91	13.09	12.91	13.08
3507	NYSE	BHK	Tue, Nov 3, 2015	12.94	12.97	12.89	12.93
3506	NYSE	BHK	Mon, Nov 2, 2015	12.93	13.00	12.93	12.94
3505	NYSE	BHK	Fri, Oct 30, 2015	12.97	12.97	12.85	12.96
3504	NYSE	BHK	Thu, Oct 29, 2015	12.92	13.03	12.90	12.91
3503	NYSE	BHK	Wed, Oct 28, 2015	13.06	13.06	12.92	12.92
3502	NYSE	BHK	Tue, Oct 27, 2015	13.10	13.13	13.04	13.06
3501	NYSE	BHK	Mon, Oct 26, 2015	12.92	13.09	12.91	13.05
3500	NYSE	BHK	Fri, Oct 23, 2015	13.05	13.11	12.88	12.90
3499	NYSE	BHK	Thu, Oct 22, 2015	12.96	13.12	12.96	13.11
3498	NYSE	BHK	Wed, Oct 21, 2015	12.97	12.98	12.93	12.93
3497	NYSE	BHK	Tue, Oct 20, 2015	12.88	12.98	12.88	12.97
3496	NYSE	BHK	Mon, Oct 19, 2015	12.95	12.98	12.90	12.92
3495	NYSE	BHK	Fri, Oct 16, 2015	12.85	12.98	12.84	12.98
3494	NYSE	BHK	Thu, Oct 15, 2015	12.85	12.88	12.83	12.85
3493	NYSE	BHK	Wed, Oct 14, 2015	12.75	12.84	12.71	12.81
3492	NYSE	BHK	Tue, Oct 13, 2015	12.78	12.82	12.71	12.76
3491	NYSE	BHK	Mon, Oct 12, 2015	12.78	12.89	12.77	12.86
3490	NYSE	BHK	Fri, Oct 9, 2015	12.76	12.80	12.76	12.78
3489	NYSE	BHK	Thu, Oct 8, 2015	12.73	12.83	12.72	12.78
3488	NYSE	BHK	Wed, Oct 7, 2015	12.79	12.88	12.73	12.77
3487	NYSE	BHK	Tue, Oct 6, 2015	12.90	12.92	12.75	12.79
3486	NYSE	BHK	Mon, Oct 5, 2015	12.91	12.97	12.90	12.92
3485	NYSE	BHK	Fri, Oct 2, 2015	12.84	12.96	12.84	12.96
3484	NYSE	BHK	Thu, Oct 1, 2015	12.87	12.89	12.83	12.86
3483	NYSE	BHK	Wed, Sep 30, 2015	12.89	12.94	12.80	12.92
3482	NYSE	BHK	Tue, Sep 29, 2015	12.77	12.98	12.74	12.90
3481	NYSE	BHK	Mon, Sep 28, 2015	12.87	12.88	12.76	12.77
3480	NYSE	BHK	Fri, Sep 25, 2015	12.84	12.91	12.78	12.89
3479	NYSE	BHK	Thu, Sep 24, 2015	12.79	12.89	12.72	12.89
3478	NYSE	BHK	Wed, Sep 23, 2015	12.76	12.85	12.74	12.79
3477	NYSE	BHK	Tue, Sep 22, 2015	12.80	12.80	12.72	12.72
3476	NYSE	BHK	Mon, Sep 21, 2015	12.69	12.87	12.68	12.82
3475	NYSE	BHK	Fri, Sep 18, 2015	12.57	12.75	12.57	12.74
3474	NYSE	BHK	Thu, Sep 17, 2015	12.49	12.58	12.45	12.57
3473	NYSE	BHK	Wed, Sep 16, 2015	12.49	12.53	12.49	12.50
3472	NYSE	BHK	Tue, Sep 15, 2015	12.55	12.55	12.49	12.51
3471	NYSE	BHK	Mon, Sep 14, 2015	12.54	12.57	12.54	12.55
3470	NYSE	BHK	Fri, Sep 11, 2015	12.56	12.56	12.50	12.55
3469	NYSE	BHK	Thu, Sep 10, 2015	12.57	12.65	12.55	12.60
3468	NYSE	BHK	Wed, Sep 9, 2015	12.60	12.61	12.55	12.55
3467	NYSE	BHK	Tue, Sep 8, 2015	12.65	12.66	12.60	12.60
3466	NYSE	BHK	Fri, Sep 4, 2015	12.64	12.70	12.60	12.64
3465	NYSE	BHK	Thu, Sep 3, 2015	12.69	12.72	12.64	12.64
3464	NYSE	BHK	Wed, Sep 2, 2015	12.67	12.71	12.64	12.71
3463	NYSE	BHK	Tue, Sep 1, 2015	12.64	12.67	12.59	12.65
3462	NYSE	BHK	Mon, Aug 31, 2015	12.72	12.76	12.63	12.63
3461	NYSE	BHK	Fri, Aug 28, 2015	12.65	12.69	12.63	12.67
3460	NYSE	BHK	Thu, Aug 27, 2015	12.55	12.65	12.55	12.61
3459	NYSE	BHK	Wed, Aug 26, 2015	12.56	12.65	12.56	12.59
3458	NYSE	BHK	Tue, Aug 25, 2015	12.70	12.73	12.60	12.62
3457	NYSE	BHK	Mon, Aug 24, 2015	12.80	12.80	12.59	12.66
3456	NYSE	BHK	Fri, Aug 21, 2015	12.88	13.06	12.88	12.96
3455	NYSE	BHK	Thu, Aug 20, 2015	12.98	12.99	12.89	12.89
3454	NYSE	BHK	Wed, Aug 19, 2015	13.02	13.05	13.00	13.02
3453	NYSE	BHK	Tue, Aug 18, 2015	13.10	13.10	13.03	13.06
3452	NYSE	BHK	Mon, Aug 17, 2015	13.11	13.17	13.03	13.10
3451	NYSE	BHK	Fri, Aug 14, 2015	13.02	13.16	12.95	13.11
3450	NYSE	BHK	Thu, Aug 13, 2015	12.78	13.10	12.74	13.06
3449	NYSE	BHK	Wed, Aug 12, 2015	12.68	12.81	12.68	12.81
3448	NYSE	BHK	Tue, Aug 11, 2015	12.73	12.85	12.73	12.77
3447	NYSE	BHK	Mon, Aug 10, 2015	12.72	12.75	12.72	12.74
3446	NYSE	BHK	Fri, Aug 7, 2015	12.73	12.83	12.72	12.76
3445	NYSE	BHK	Thu, Aug 6, 2015	12.69	12.73	12.68	12.73
3444	NYSE	BHK	Wed, Aug 5, 2015	12.76	12.76	12.70	12.73
3443	NYSE	BHK	Tue, Aug 4, 2015	12.67	12.76	12.67	12.73
3442	NYSE	BHK	Mon, Aug 3, 2015	12.74	12.78	12.70	12.70
3441	NYSE	BHK	Fri, Jul 31, 2015	12.72	12.78	12.71	12.75
3440	NYSE	BHK	Thu, Jul 30, 2015	12.60	12.69	12.60	12.69
3439	NYSE	BHK	Wed, Jul 29, 2015	12.59	12.66	12.58	12.66
3438	NYSE	BHK	Tue, Jul 28, 2015	12.64	12.66	12.58	12.62
3437	NYSE	BHK	Mon, Jul 27, 2015	12.61	12.64	12.55	12.61
3436	NYSE	BHK	Fri, Jul 24, 2015	12.78	12.83	12.59	12.59
3435	NYSE	BHK	Thu, Jul 23, 2015	12.69	12.80	12.68	12.80
3434	NYSE	BHK	Wed, Jul 22, 2015	12.74	12.75	12.64	12.69
3433	NYSE	BHK	Tue, Jul 21, 2015	12.72	12.75	12.68	12.71
3432	NYSE	BHK	Mon, Jul 20, 2015	12.88	12.89	12.77	12.78
3431	NYSE	BHK	Fri, Jul 17, 2015	12.80	12.90	12.80	12.90
3430	NYSE	BHK	Thu, Jul 16, 2015	12.88	12.92	12.77	12.80
3429	NYSE	BHK	Wed, Jul 15, 2015	12.80	12.84	12.78	12.84
3428	NYSE	BHK	Tue, Jul 14, 2015	12.78	12.82	12.78	12.80
3427	NYSE	BHK	Mon, Jul 13, 2015	12.74	12.78	12.74	12.78
3426	NYSE	BHK	Fri, Jul 10, 2015	12.76	12.90	12.75	12.90
3425	NYSE	BHK	Thu, Jul 9, 2015	12.82	12.83	12.79	12.82
3424	NYSE	BHK	Wed, Jul 8, 2015	12.80	12.86	12.78	12.86
3423	NYSE	BHK	Tue, Jul 7, 2015	12.78	12.86	12.78	12.83
3422	NYSE	BHK	Mon, Jul 6, 2015	12.74	12.77	12.73	12.77
3421	NYSE	BHK	Thu, Jul 2, 2015	12.67	12.74	12.66	12.73
3420	NYSE	BHK	Wed, Jul 1, 2015	12.62	12.69	12.60	12.69
3419	NYSE	BHK	Tue, Jun 30, 2015	12.54	12.68	12.51	12.67
3418	NYSE	BHK	Mon, Jun 29, 2015	12.55	12.55	12.52	12.52
3417	NYSE	BHK	Fri, Jun 26, 2015	12.58	12.60	12.54	12.54
3416	NYSE	BHK	Thu, Jun 25, 2015	12.61	12.63	12.57	12.58
3415	NYSE	BHK	Wed, Jun 24, 2015	12.71	12.72	12.56	12.58
3414	NYSE	BHK	Tue, Jun 23, 2015	12.73	12.77	12.68	12.68
3413	NYSE	BHK	Mon, Jun 22, 2015	12.81	12.83	12.70	12.73
3412	NYSE	BHK	Fri, Jun 19, 2015	12.85	12.85	12.78	12.85
3411	NYSE	BHK	Thu, Jun 18, 2015	12.87	12.87	12.80	12.80
3410	NYSE	BHK	Wed, Jun 17, 2015	12.89	12.90	12.86	12.89
3409	NYSE	BHK	Tue, Jun 16, 2015	12.87	12.92	12.87	12.91
3408	NYSE	BHK	Mon, Jun 15, 2015	12.84	12.86	12.83	12.86
3407	NYSE	BHK	Fri, Jun 12, 2015	12.83	12.85	12.83	12.83
3406	NYSE	BHK	Thu, Jun 11, 2015	12.84	12.85	12.80	12.83
3405	NYSE	BHK	Wed, Jun 10, 2015	12.91	12.94	12.88	12.91
3404	NYSE	BHK	Tue, Jun 9, 2015	12.99	13.00	12.92	12.93
3403	NYSE	BHK	Mon, Jun 8, 2015	13.03	13.05	12.96	13.00
3402	NYSE	BHK	Fri, Jun 5, 2015	13.11	13.15	13.03	13.05
3401	NYSE	BHK	Thu, Jun 4, 2015	13.20	13.27	13.15	13.16
3400	NYSE	BHK	Wed, Jun 3, 2015	13.29	13.30	13.13	13.13
3399	NYSE	BHK	Tue, Jun 2, 2015	13.30	13.35	13.28	13.30
3398	NYSE	BHK	Mon, Jun 1, 2015	13.31	13.33	13.30	13.31
3397	NYSE	BHK	Fri, May 29, 2015	13.35	13.35	13.30	13.33
3396	NYSE	BHK	Thu, May 28, 2015	13.26	13.32	13.25	13.30
3395	NYSE	BHK	Wed, May 27, 2015	13.17	13.29	13.17	13.29
3394	NYSE	BHK	Tue, May 26, 2015	13.20	13.22	13.11	13.18
3393	NYSE	BHK	Fri, May 22, 2015	13.25	13.25	13.22	13.24
3392	NYSE	BHK	Thu, May 21, 2015	13.19	13.27	13.16	13.24
3391	NYSE	BHK	Wed, May 20, 2015	13.29	13.31	13.16	13.16
3390	NYSE	BHK	Tue, May 19, 2015	13.27	13.30	13.27	13.27
3389	NYSE	BHK	Mon, May 18, 2015	13.31	13.32	13.28	13.29
3388	NYSE	BHK	Fri, May 15, 2015	13.33	13.37	13.29	13.32
3387	NYSE	BHK	Thu, May 14, 2015	13.31	13.39	13.31	13.32
3386	NYSE	BHK	Wed, May 13, 2015	13.36	13.43	13.36	13.36
3385	NYSE	BHK	Tue, May 12, 2015	13.46	13.47	13.42	13.44
3384	NYSE	BHK	Mon, May 11, 2015	13.45	13.49	13.45	13.47
3383	NYSE	BHK	Fri, May 8, 2015	13.58	13.60	13.48	13.49
3382	NYSE	BHK	Thu, May 7, 2015	13.59	13.61	13.52	13.53
3381	NYSE	BHK	Wed, May 6, 2015	13.61	13.64	13.54	13.60
3380	NYSE	BHK	Tue, May 5, 2015	13.62	13.70	13.60	13.63
3379	NYSE	BHK	Mon, May 4, 2015	13.76	13.77	13.67	13.67
3378	NYSE	BHK	Fri, May 1, 2015	13.82	13.84	13.76	13.79
3377	NYSE	BHK	Thu, Apr 30, 2015	13.88	13.90	13.80	13.82
3376	NYSE	BHK	Wed, Apr 29, 2015	13.92	13.94	13.87	13.90
3375	NYSE	BHK	Tue, Apr 28, 2015	13.90	13.94	13.90	13.92
3374	NYSE	BHK	Mon, Apr 27, 2015	13.93	13.95	13.91	13.92
3373	NYSE	BHK	Fri, Apr 24, 2015	13.86	13.95	13.86	13.93
3372	NYSE	BHK	Thu, Apr 23, 2015	13.88	13.90	13.87	13.88
3371	NYSE	BHK	Wed, Apr 22, 2015	13.88	13.91	13.85	13.90
3370	NYSE	BHK	Tue, Apr 21, 2015	13.88	13.89	13.86	13.88
3369	NYSE	BHK	Mon, Apr 20, 2015	13.90	13.90	13.87	13.88
3368	NYSE	BHK	Fri, Apr 17, 2015	13.90	13.92	13.82	13.89
3367	NYSE	BHK	Thu, Apr 16, 2015	13.80	13.90	13.79	13.90
3366	NYSE	BHK	Wed, Apr 15, 2015	13.92	13.93	13.70	13.80
3365	NYSE	BHK	Tue, Apr 14, 2015	13.90	13.92	13.83	13.91
3364	NYSE	BHK	Mon, Apr 13, 2015	13.89	13.89	13.82	13.88
3363	NYSE	BHK	Fri, Apr 10, 2015	13.93	13.96	13.90	13.92
3362	NYSE	BHK	Thu, Apr 9, 2015	13.90	13.90	13.84	13.88
3361	NYSE	BHK	Wed, Apr 8, 2015	13.83	13.90	13.77	13.90
3360	NYSE	BHK	Tue, Apr 7, 2015	13.89	13.92	13.85	13.87
3359	NYSE	BHK	Mon, Apr 6, 2015	13.81	13.95	13.79	13.87
3358	NYSE	BHK	Thu, Apr 2, 2015	13.76	13.79	13.76	13.79
3357	NYSE	BHK	Wed, Apr 1, 2015	13.82	13.82	13.78	13.81
3356	NYSE	BHK	Tue, Mar 31, 2015	13.60	13.82	13.57	13.82
3355	NYSE	BHK	Mon, Mar 30, 2015	13.56	13.62	13.55	13.59
3354	NYSE	BHK	Fri, Mar 27, 2015	13.52	13.59	13.52	13.56
3353	NYSE	BHK	Thu, Mar 26, 2015	13.63	13.63	13.50	13.53
3352	NYSE	BHK	Wed, Mar 25, 2015	13.64	13.67	13.62	13.63
3351	NYSE	BHK	Tue, Mar 24, 2015	13.64	13.65	13.62	13.64
3350	NYSE	BHK	Mon, Mar 23, 2015	13.59	13.63	13.58	13.62
3349	NYSE	BHK	Fri, Mar 20, 2015	13.53	13.58	13.51	13.58
3348	NYSE	BHK	Thu, Mar 19, 2015	13.52	13.54	13.48	13.52
3347	NYSE	BHK	Wed, Mar 18, 2015	13.42	13.53	13.42	13.53
3346	NYSE	BHK	Tue, Mar 17, 2015	13.36	13.43	13.36	13.42
3345	NYSE	BHK	Mon, Mar 16, 2015	13.44	13.47	13.37	13.40
3344	NYSE	BHK	Fri, Mar 13, 2015	13.41	13.45	13.37	13.39
3343	NYSE	BHK	Thu, Mar 12, 2015	13.44	13.49	13.40	13.40
3342	NYSE	BHK	Wed, Mar 11, 2015	13.43	13.49	13.39	13.41
3341	NYSE	BHK	Tue, Mar 10, 2015	13.48	13.54	13.45	13.40
3340	NYSE	BHK	Mon, Mar 9, 2015	13.55	13.55	13.40	13.42
3339	NYSE	BHK	Fri, Mar 6, 2015	13.70	13.73	13.49	13.51
3338	NYSE	BHK	Thu, Mar 5, 2015	13.78	13.80	13.72	13.77
3337	NYSE	BHK	Wed, Mar 4, 2015	13.72	13.80	13.72	13.80
3336	NYSE	BHK	Tue, Mar 3, 2015	13.76	13.77	13.71	13.76
3335	NYSE	BHK	Mon, Mar 2, 2015	13.81	13.83	13.72	13.78
3334	NYSE	BHK	Fri, Feb 27, 2015	13.84	13.85	13.78	13.78
3333	NYSE	BHK	Thu, Feb 26, 2015	13.77	13.81	13.73	13.81
3332	NYSE	BHK	Wed, Feb 25, 2015	13.75	13.76	13.72	13.76
3331	NYSE	BHK	Tue, Feb 24, 2015	13.66	13.75	13.66	13.70
3330	NYSE	BHK	Mon, Feb 23, 2015	13.54	13.68	13.53	13.65
3329	NYSE	BHK	Fri, Feb 20, 2015	13.51	13.54	13.50	13.53
3328	NYSE	BHK	Thu, Feb 19, 2015	13.40	13.59	13.37	13.49
3327	NYSE	BHK	Wed, Feb 18, 2015	13.43	13.51	13.42	13.43
3326	NYSE	BHK	Tue, Feb 17, 2015	13.56	13.56	13.43	13.44
3325	NYSE	BHK	Fri, Feb 13, 2015	13.65	13.67	13.53	13.56
3324	NYSE	BHK	Thu, Feb 12, 2015	13.65	13.68	13.63	13.65
3323	NYSE	BHK	Wed, Feb 11, 2015	13.64	13.65	13.57	13.62
3322	NYSE	BHK	Tue, Feb 10, 2015	13.65	13.68	13.65	13.67
3321	NYSE	BHK	Mon, Feb 9, 2015	13.68	13.74	13.65	13.66
3320	NYSE	BHK	Fri, Feb 6, 2015	13.77	13.81	13.62	13.65
3319	NYSE	BHK	Thu, Feb 5, 2015	13.80	13.84	13.74	13.80
3318	NYSE	BHK	Wed, Feb 4, 2015	13.79	13.81	13.67	13.76
3317	NYSE	BHK	Tue, Feb 3, 2015	13.96	13.97	13.80	13.80
3316	NYSE	BHK	Mon, Feb 2, 2015	13.90	14.03	13.84	14.03
3315	NYSE	BHK	Fri, Jan 30, 2015	13.80	13.84	13.79	13.84
3314	NYSE	BHK	Thu, Jan 29, 2015	13.73	13.78	13.72	13.76
3313	NYSE	BHK	Wed, Jan 28, 2015	13.71	13.77	13.65	13.69
3312	NYSE	BHK	Tue, Jan 27, 2015	13.70	13.72	13.61	13.66
3311	NYSE	BHK	Mon, Jan 26, 2015	13.74	13.77	13.66	13.66
3310	NYSE	BHK	Fri, Jan 23, 2015	13.76	13.83	13.75	13.80
3309	NYSE	BHK	Thu, Jan 22, 2015	13.69	13.75	13.66	13.75
3308	NYSE	BHK	Wed, Jan 21, 2015	13.65	13.68	13.64	13.67
3307	NYSE	BHK	Tue, Jan 20, 2015	13.62	13.65	13.59	13.65
3306	NYSE	BHK	Fri, Jan 16, 2015	13.69	13.72	13.61	13.62
3305	NYSE	BHK	Thu, Jan 15, 2015	13.67	13.68	13.62	13.66
3304	NYSE	BHK	Wed, Jan 14, 2015	13.58	13.70	13.58	13.60
3303	NYSE	BHK	Tue, Jan 13, 2015	13.70	13.87	13.57	13.69
3302	NYSE	BHK	Mon, Jan 12, 2015	13.69	13.75	13.69	13.71
3301	NYSE	BHK	Fri, Jan 9, 2015	13.54	13.90	13.52	13.71
3300	NYSE	BHK	Thu, Jan 8, 2015	13.50	13.53	13.49	13.52
3299	NYSE	BHK	Wed, Jan 7, 2015	13.35	13.56	13.33	13.56
3298	NYSE	BHK	Tue, Jan 6, 2015	13.26	13.36	13.26	13.35
3297	NYSE	BHK	Mon, Jan 5, 2015	13.23	13.29	13.23	13.29
3296	NYSE	BHK	Fri, Jan 2, 2015	13.28	13.31	13.22	13.26
3295	NYSE	BHK	Wed, Dec 31, 2014	13.32	13.34	13.20	13.20
3294	NYSE	BHK	Tue, Dec 30, 2014	13.31	13.36	13.28	13.36
3293	NYSE	BHK	Mon, Dec 29, 2014	13.30	13.32	13.27	13.32
3292	NYSE	BHK	Fri, Dec 26, 2014	13.28	13.34	13.27	13.34
3291	NYSE	BHK	Wed, Dec 24, 2014	13.30	13.32	13.26	13.30
3290	NYSE	BHK	Tue, Dec 23, 2014	13.26	13.36	13.24	13.36
3289	NYSE	BHK	Mon, Dec 22, 2014	13.20	13.25	13.20	13.25
3288	NYSE	BHK	Fri, Dec 19, 2014	13.13	13.24	13.09	13.20
3287	NYSE	BHK	Thu, Dec 18, 2014	13.17	13.17	13.06	13.11
3286	NYSE	BHK	Wed, Dec 17, 2014	13.12	13.20	13.12	13.20
3285	NYSE	BHK	Tue, Dec 16, 2014	13.09	13.18	13.06	13.12
3284	NYSE	BHK	Mon, Dec 15, 2014	13.12	13.13	13.05	13.08
3283	NYSE	BHK	Fri, Dec 12, 2014	12.98	13.14	12.98	13.09
3282	NYSE	BHK	Thu, Dec 11, 2014	13.06	13.09	13.05	13.08
3281	NYSE	BHK	Wed, Dec 10, 2014	13.00	13.11	13.00	13.06
3280	NYSE	BHK	Tue, Dec 9, 2014	13.10	13.12	13.08	13.08
3279	NYSE	BHK	Mon, Dec 8, 2014	13.21	13.22	13.09	13.11
3278	NYSE	BHK	Fri, Dec 5, 2014	13.23	13.25	13.21	13.25
3277	NYSE	BHK	Thu, Dec 4, 2014	13.32	13.34	13.24	13.27
3276	NYSE	BHK	Wed, Dec 3, 2014	13.28	13.33	13.25	13.28
3275	NYSE	BHK	Tue, Dec 2, 2014	13.32	13.34	13.28	13.32
3274	NYSE	BHK	Mon, Dec 1, 2014	13.26	13.38	13.26	13.37
3273	NYSE	BHK	Fri, Nov 28, 2014	13.35	13.36	13.29	13.33
3272	NYSE	BHK	Wed, Nov 26, 2014	13.28	13.35	13.23	13.34
3271	NYSE	BHK	Tue, Nov 25, 2014	13.30	13.34	13.22	13.25
3270	NYSE	BHK	Mon, Nov 24, 2014	13.22	13.35	13.22	13.30
3269	NYSE	BHK	Fri, Nov 21, 2014	13.27	13.29	13.20	13.21
3268	NYSE	BHK	Thu, Nov 20, 2014	13.13	13.27	13.13	13.27
3267	NYSE	BHK	Wed, Nov 19, 2014	13.08	13.13	13.07	13.12
3266	NYSE	BHK	Tue, Nov 18, 2014	13.13	13.13	13.03	13.10
3265	NYSE	BHK	Mon, Nov 17, 2014	13.07	13.10	13.03	13.08
3264	NYSE	BHK	Fri, Nov 14, 2014	13.14	13.22	13.03	13.07
3263	NYSE	BHK	Thu, Nov 13, 2014	13.15	13.17	13.12	13.13
3262	NYSE	BHK	Wed, Nov 12, 2014	13.12	13.20	13.12	13.16
3261	NYSE	BHK	Tue, Nov 11, 2014	13.27	13.31	13.19	13.22
3260	NYSE	BHK	Mon, Nov 10, 2014	13.32	13.34	13.27	13.27
3259	NYSE	BHK	Fri, Nov 7, 2014	13.39	13.40	13.30	13.36
3258	NYSE	BHK	Thu, Nov 6, 2014	13.41	13.42	13.35	13.38
3257	NYSE	BHK	Wed, Nov 5, 2014	13.40	13.42	13.36	13.40
3256	NYSE	BHK	Tue, Nov 4, 2014	13.44	13.48	13.37	13.40
3255	NYSE	BHK	Mon, Nov 3, 2014	13.42	13.44	13.38	13.41
3254	NYSE	BHK	Fri, Oct 31, 2014	13.37	13.41	13.30	13.38
3253	NYSE	BHK	Thu, Oct 30, 2014	13.28	13.33	13.25	13.29
3252	NYSE	BHK	Wed, Oct 29, 2014	13.34	13.34	13.22	13.22
3251	NYSE	BHK	Tue, Oct 28, 2014	13.35	13.38	13.28	13.30
3250	NYSE	BHK	Mon, Oct 27, 2014	13.35	13.37	13.29	13.30
3249	NYSE	BHK	Fri, Oct 24, 2014	13.33	13.40	13.27	13.29
3248	NYSE	BHK	Thu, Oct 23, 2014	13.28	13.39	13.28	13.36
3247	NYSE	BHK	Wed, Oct 22, 2014	13.43	13.51	13.43	13.45
3246	NYSE	BHK	Tue, Oct 21, 2014	13.39	13.43	13.38	13.43
3245	NYSE	BHK	Mon, Oct 20, 2014	13.38	13.39	13.33	13.38
3244	NYSE	BHK	Fri, Oct 17, 2014	13.41	13.43	13.29	13.32
3243	NYSE	BHK	Thu, Oct 16, 2014	13.36	13.41	13.36	13.41
3242	NYSE	BHK	Wed, Oct 15, 2014	13.25	13.43	13.25	13.36
3241	NYSE	BHK	Tue, Oct 14, 2014	13.32	13.38	13.24	13.25
3240	NYSE	BHK	Mon, Oct 13, 2014	13.30	13.34	13.30	13.32
3239	NYSE	BHK	Fri, Oct 10, 2014	13.45	13.45	13.32	13.32
3238	NYSE	BHK	Thu, Oct 9, 2014	13.53	13.55	13.45	13.49
3237	NYSE	BHK	Wed, Oct 8, 2014	13.50	13.54	13.46	13.52
3236	NYSE	BHK	Tue, Oct 7, 2014	13.49	13.53	13.47	13.50
3235	NYSE	BHK	Mon, Oct 6, 2014	13.42	13.52	13.37	13.47
3234	NYSE	BHK	Fri, Oct 3, 2014	13.37	13.39	13.35	13.37
3233	NYSE	BHK	Thu, Oct 2, 2014	13.35	13.42	13.35	13.41
3232	NYSE	BHK	Wed, Oct 1, 2014	13.37	13.45	13.37	13.40
3231	NYSE	BHK	Tue, Sep 30, 2014	13.29	13.37	13.28	13.37
3230	NYSE	BHK	Mon, Sep 29, 2014	13.25	13.30	13.25	13.27
3229	NYSE	BHK	Fri, Sep 26, 2014	13.30	13.33	13.24	13.24
3228	NYSE	BHK	Thu, Sep 25, 2014	13.31	13.36	13.29	13.35
3227	NYSE	BHK	Wed, Sep 24, 2014	13.34	13.36	13.33	13.35
3226	NYSE	BHK	Tue, Sep 23, 2014	13.29	13.34	13.27	13.34
3225	NYSE	BHK	Mon, Sep 22, 2014	13.28	13.30	13.27	13.27
3224	NYSE	BHK	Fri, Sep 19, 2014	13.23	13.32	13.20	13.31
3223	NYSE	BHK	Thu, Sep 18, 2014	13.30	13.30	13.20	13.25
3222	NYSE	BHK	Wed, Sep 17, 2014	13.28	13.31	13.25	13.27
3221	NYSE	BHK	Tue, Sep 16, 2014	13.29	13.30	13.25	13.27
3220	NYSE	BHK	Mon, Sep 15, 2014	13.31	13.35	13.27	13.32
3219	NYSE	BHK	Fri, Sep 12, 2014	13.36	13.38	13.26	13.31
3218	NYSE	BHK	Thu, Sep 11, 2014	13.45	13.45	13.36	13.38
3217	NYSE	BHK	Wed, Sep 10, 2014	13.48	13.50	13.45	13.49
3216	NYSE	BHK	Tue, Sep 9, 2014	13.45	13.49	13.44	13.49
3215	NYSE	BHK	Mon, Sep 8, 2014	13.54	13.57	13.46	13.47
3214	NYSE	BHK	Fri, Sep 5, 2014	13.59	13.63	13.53	13.56
3213	NYSE	BHK	Thu, Sep 4, 2014	13.58	13.64	13.58	13.60
3212	NYSE	BHK	Wed, Sep 3, 2014	13.58	13.63	13.56	13.59
3211	NYSE	BHK	Tue, Sep 2, 2014	13.58	13.64	13.57	13.58
3210	NYSE	BHK	Fri, Aug 29, 2014	13.65	13.65	13.62	13.64
3209	NYSE	BHK	Thu, Aug 28, 2014	13.64	13.70	13.58	13.64
3208	NYSE	BHK	Wed, Aug 27, 2014	13.72	13.73	13.66	13.66
3207	NYSE	BHK	Tue, Aug 26, 2014	13.73	13.75	13.66	13.70
3206	NYSE	BHK	Mon, Aug 25, 2014	13.69	13.83	13.65	13.68
3205	NYSE	BHK	Fri, Aug 22, 2014	13.70	13.71	13.65	13.69
3204	NYSE	BHK	Thu, Aug 21, 2014	13.64	13.69	13.62	13.68
3203	NYSE	BHK	Wed, Aug 20, 2014	13.62	13.65	13.55	13.64
3202	NYSE	BHK	Tue, Aug 19, 2014	13.57	13.60	13.53	13.60
3201	NYSE	BHK	Mon, Aug 18, 2014	13.52	13.55	13.50	13.55
3200	NYSE	BHK	Fri, Aug 15, 2014	13.53	13.56	13.47	13.52
3199	NYSE	BHK	Thu, Aug 14, 2014	13.48	13.52	13.47	13.49
3198	NYSE	BHK	Wed, Aug 13, 2014	13.50	13.52	13.47	13.47
3197	NYSE	BHK	Tue, Aug 12, 2014	13.60	13.61	13.52	13.53
3196	NYSE	BHK	Mon, Aug 11, 2014	13.56	13.61	13.51	13.61
3195	NYSE	BHK	Fri, Aug 8, 2014	13.44	13.53	13.44	13.52
3194	NYSE	BHK	Thu, Aug 7, 2014	13.49	13.51	13.40	13.40
3193	NYSE	BHK	Wed, Aug 6, 2014	13.44	13.53	13.41	13.53
3192	NYSE	BHK	Tue, Aug 5, 2014	13.43	13.44	13.34	13.38
3191	NYSE	BHK	Mon, Aug 4, 2014	13.45	13.48	13.40	13.40
3190	NYSE	BHK	Fri, Aug 1, 2014	13.48	13.52	13.46	13.46
3189	NYSE	BHK	Thu, Jul 31, 2014	13.69	13.69	13.47	13.48
3188	NYSE	BHK	Wed, Jul 30, 2014	13.78	13.79	13.67	13.67
3187	NYSE	BHK	Tue, Jul 29, 2014	13.83	13.86	13.79	13.79
3186	NYSE	BHK	Mon, Jul 28, 2014	13.90	13.98	13.83	13.83
3185	NYSE	BHK	Fri, Jul 25, 2014	13.85	14.00	13.85	13.90
3184	NYSE	BHK	Thu, Jul 24, 2014	13.87	13.90	13.82	13.87
3183	NYSE	BHK	Wed, Jul 23, 2014	13.77	13.88	13.76	13.87
3182	NYSE	BHK	Tue, Jul 22, 2014	13.62	13.76	13.62	13.75
3181	NYSE	BHK	Mon, Jul 21, 2014	13.61	13.66	13.61	13.63
3180	NYSE	BHK	Fri, Jul 18, 2014	13.62	13.68	13.61	13.62
3179	NYSE	BHK	Thu, Jul 17, 2014	13.60	13.67	13.60	13.63
3178	NYSE	BHK	Wed, Jul 16, 2014	13.62	13.65	13.58	13.58
3177	NYSE	BHK	Tue, Jul 15, 2014	13.71	13.71	13.60	13.61
3176	NYSE	BHK	Mon, Jul 14, 2014	13.71	13.74	13.68	13.68
3175	NYSE	BHK	Fri, Jul 11, 2014	13.65	13.73	13.65	13.70
3174	NYSE	BHK	Thu, Jul 10, 2014	13.74	13.74	13.68	13.69
3173	NYSE	BHK	Wed, Jul 9, 2014	13.75	13.77	13.73	13.74
3172	NYSE	BHK	Tue, Jul 8, 2014	13.71	13.76	13.71	13.75
3171	NYSE	BHK	Mon, Jul 7, 2014	13.72	13.76	13.63	13.69
3170	NYSE	BHK	Thu, Jul 3, 2014	13.75	13.75	13.68	13.68
3169	NYSE	BHK	Wed, Jul 2, 2014	13.86	13.87	13.79	13.79
3168	NYSE	BHK	Tue, Jul 1, 2014	13.93	13.99	13.87	13.87
3167	NYSE	BHK	Mon, Jun 30, 2014	13.91	13.96	13.90	13.96
3166	NYSE	BHK	Fri, Jun 27, 2014	13.85	13.96	13.85	13.95
3165	NYSE	BHK	Thu, Jun 26, 2014	13.82	13.90	13.81	13.88
3164	NYSE	BHK	Wed, Jun 25, 2014	13.72	13.85	13.72	13.84
3163	NYSE	BHK	Tue, Jun 24, 2014	13.63	13.74	13.63	13.74
3162	NYSE	BHK	Mon, Jun 23, 2014	13.64	13.70	13.64	13.64
3161	NYSE	BHK	Fri, Jun 20, 2014	13.63	13.69	13.63	13.64
3160	NYSE	BHK	Thu, Jun 19, 2014	13.74	13.77	13.66	13.67
3159	NYSE	BHK	Wed, Jun 18, 2014	13.71	13.76	13.70	13.72
3158	NYSE	BHK	Tue, Jun 17, 2014	13.72	13.76	13.72	13.74
3157	NYSE	BHK	Mon, Jun 16, 2014	13.72	13.76	13.72	13.73
3156	NYSE	BHK	Fri, Jun 13, 2014	13.69	13.77	13.68	13.75
3155	NYSE	BHK	Thu, Jun 12, 2014	13.67	13.75	13.64	13.72
3154	NYSE	BHK	Wed, Jun 11, 2014	13.63	13.75	13.63	13.75
3153	NYSE	BHK	Tue, Jun 10, 2014	13.59	13.67	13.59	13.67
3152	NYSE	BHK	Mon, Jun 9, 2014	13.67	13.76	13.64	13.64
3151	NYSE	BHK	Fri, Jun 6, 2014	13.60	13.71	13.60	13.68
3150	NYSE	BHK	Thu, Jun 5, 2014	13.56	13.64	13.56	13.61
3149	NYSE	BHK	Wed, Jun 4, 2014	13.61	13.66	13.58	13.60
3148	NYSE	BHK	Tue, Jun 3, 2014	13.71	13.71	13.62	13.65
3147	NYSE	BHK	Mon, Jun 2, 2014	13.82	13.83	13.71	13.74
3146	NYSE	BHK	Fri, May 30, 2014	13.81	13.86	13.81	13.86
3145	NYSE	BHK	Thu, May 29, 2014	13.81	13.86	13.79	13.82
3144	NYSE	BHK	Wed, May 28, 2014	13.74	13.81	13.73	13.79
3143	NYSE	BHK	Tue, May 27, 2014	13.72	13.78	13.68	13.73
3142	NYSE	BHK	Fri, May 23, 2014	13.75	13.77	13.73	13.73
3141	NYSE	BHK	Thu, May 22, 2014	13.78	13.80	13.74	13.74
3140	NYSE	BHK	Wed, May 21, 2014	13.75	13.83	13.75	13.82
3139	NYSE	BHK	Tue, May 20, 2014	13.72	13.90	13.70	13.75
3138	NYSE	BHK	Mon, May 19, 2014	13.72	13.78	13.72	13.76
3137	NYSE	BHK	Fri, May 16, 2014	13.71	13.75	13.70	13.72
3136	NYSE	BHK	Thu, May 15, 2014	13.68	13.73	13.66	13.71
3135	NYSE	BHK	Wed, May 14, 2014	13.61	13.72	13.60	13.68
3134	NYSE	BHK	Tue, May 13, 2014	13.58	13.65	13.57	13.65
3133	NYSE	BHK	Mon, May 12, 2014	13.55	13.65	13.55	13.63
3132	NYSE	BHK	Fri, May 9, 2014	13.60	13.65	13.60	13.60
3131	NYSE	BHK	Thu, May 8, 2014	13.60	13.62	13.60	13.62
3130	NYSE	BHK	Wed, May 7, 2014	13.63	13.63	13.56	13.57
3129	NYSE	BHK	Tue, May 6, 2014	13.58	13.62	13.57	13.60
3128	NYSE	BHK	Mon, May 5, 2014	13.53	13.61	13.53	13.61
3127	NYSE	BHK	Fri, May 2, 2014	13.48	13.52	13.47	13.49
3126	NYSE	BHK	Thu, May 1, 2014	13.46	13.60	13.46	13.58
3125	NYSE	BHK	Wed, Apr 30, 2014	13.67	13.67	13.49	13.49
3124	NYSE	BHK	Tue, Apr 29, 2014	13.53	13.65	13.48	13.64
3123	NYSE	BHK	Mon, Apr 28, 2014	13.52	13.58	13.52	13.55
3122	NYSE	BHK	Fri, Apr 25, 2014	13.45	13.60	13.45	13.56
3121	NYSE	BHK	Thu, Apr 24, 2014	13.53	13.54	13.48	13.51
3120	NYSE	BHK	Wed, Apr 23, 2014	13.44	13.50	13.42	13.50
3119	NYSE	BHK	Tue, Apr 22, 2014	13.38	13.44	13.35	13.44
3118	NYSE	BHK	Mon, Apr 21, 2014	13.36	13.40	13.34	13.39
3117	NYSE	BHK	Thu, Apr 17, 2014	13.37	13.37	13.33	13.33
3116	NYSE	BHK	Wed, Apr 16, 2014	13.34	13.42	13.33	13.40
3115	NYSE	BHK	Tue, Apr 15, 2014	13.34	13.36	13.30	13.35
3114	NYSE	BHK	Mon, Apr 14, 2014	13.28	13.36	13.28	13.34
3113	NYSE	BHK	Fri, Apr 11, 2014	13.23	13.32	13.23	13.28
3112	NYSE	BHK	Thu, Apr 10, 2014	13.30	13.32	13.28	13.30
3111	NYSE	BHK	Wed, Apr 9, 2014	13.38	13.38	13.29	13.29
3110	NYSE	BHK	Tue, Apr 8, 2014	13.35	13.38	13.32	13.36
3109	NYSE	BHK	Mon, Apr 7, 2014	13.41	13.42	13.35	13.39
3108	NYSE	BHK	Fri, Apr 4, 2014	13.46	13.46	13.39	13.44
3107	NYSE	BHK	Thu, Apr 3, 2014	13.42	13.48	13.38	13.42
3106	NYSE	BHK	Wed, Apr 2, 2014	13.46	13.46	13.41	13.45
3105	NYSE	BHK	Tue, Apr 1, 2014	13.42	13.48	13.40	13.46
3104	NYSE	BHK	Mon, Mar 31, 2014	13.36	13.44	13.32	13.44
3103	NYSE	BHK	Fri, Mar 28, 2014	13.30	13.38	13.29	13.38
3102	NYSE	BHK	Thu, Mar 27, 2014	13.26	13.31	13.26	13.31
3101	NYSE	BHK	Wed, Mar 26, 2014	13.25	13.31	13.20	13.26
3100	NYSE	BHK	Tue, Mar 25, 2014	13.25	13.25	13.19	13.22
3099	NYSE	BHK	Mon, Mar 24, 2014	13.18	13.29	13.18	13.29
3098	NYSE	BHK	Fri, Mar 21, 2014	13.07	13.21	13.07	13.21
3097	NYSE	BHK	Thu, Mar 20, 2014	13.07	13.11	13.07	13.08
3096	NYSE	BHK	Wed, Mar 19, 2014	13.21	13.24	13.06	13.09
3095	NYSE	BHK	Tue, Mar 18, 2014	13.19	13.25	13.13	13.23
3094	NYSE	BHK	Mon, Mar 17, 2014	13.18	13.19	13.14	13.18
3093	NYSE	BHK	Fri, Mar 14, 2014	13.19	13.20	13.15	13.20
3092	NYSE	BHK	Thu, Mar 13, 2014	13.13	13.21	13.11	13.17
3091	NYSE	BHK	Wed, Mar 12, 2014	13.04	13.18	13.04	13.15
3090	NYSE	BHK	Tue, Mar 11, 2014	13.10	13.18	13.10	13.12
3089	NYSE	BHK	Mon, Mar 10, 2014	13.09	13.15	13.09	13.12
3088	NYSE	BHK	Fri, Mar 7, 2014	13.25	13.27	13.09	13.12
3087	NYSE	BHK	Thu, Mar 6, 2014	13.28	13.29	13.23	13.25
3086	NYSE	BHK	Wed, Mar 5, 2014	13.32	13.34	13.25	13.25
3085	NYSE	BHK	Tue, Mar 4, 2014	13.41	13.42	13.33	13.35
3084	NYSE	BHK	Mon, Mar 3, 2014	13.42	13.42	13.33	13.40
3083	NYSE	BHK	Fri, Feb 28, 2014	13.42	13.44	13.36	13.38
3082	NYSE	BHK	Thu, Feb 27, 2014	13.23	13.39	13.23	13.39
3081	NYSE	BHK	Wed, Feb 26, 2014	13.15	13.27	13.15	13.27
3080	NYSE	BHK	Tue, Feb 25, 2014	13.11	13.23	13.11	13.20
3079	NYSE	BHK	Mon, Feb 24, 2014	13.12	13.19	13.11	13.15
3078	NYSE	BHK	Fri, Feb 21, 2014	13.15	13.19	13.11	13.17
3077	NYSE	BHK	Thu, Feb 20, 2014	13.06	13.14	13.06	13.13
3076	NYSE	BHK	Wed, Feb 19, 2014	13.17	13.17	13.06	13.09
3075	NYSE	BHK	Tue, Feb 18, 2014	13.03	13.08	13.03	13.03
3074	NYSE	BHK	Fri, Feb 14, 2014	13.04	13.09	13.03	13.05
3073	NYSE	BHK	Thu, Feb 13, 2014	13.09	13.12	13.01	13.06
3072	NYSE	BHK	Wed, Feb 12, 2014	13.10	13.15	13.06	13.08
3071	NYSE	BHK	Tue, Feb 11, 2014	13.21	13.24	13.16	13.19
3070	NYSE	BHK	Mon, Feb 10, 2014	13.15	13.30	13.15	13.24
3069	NYSE	BHK	Fri, Feb 7, 2014	13.07	13.19	13.04	13.19
3068	NYSE	BHK	Thu, Feb 6, 2014	13.10	13.10	13.02	13.02
3067	NYSE	BHK	Wed, Feb 5, 2014	13.09	13.20	13.09	13.10
3066	NYSE	BHK	Tue, Feb 4, 2014	13.07	13.14	13.07	13.12
3065	NYSE	BHK	Mon, Feb 3, 2014	13.04	13.13	13.04	13.10
3064	NYSE	BHK	Fri, Jan 31, 2014	13.03	13.09	13.01	13.05
3063	NYSE	BHK	Thu, Jan 30, 2014	13.08	13.11	13.02	13.07
3062	NYSE	BHK	Wed, Jan 29, 2014	13.07	13.07	13.03	13.06
3061	NYSE	BHK	Tue, Jan 28, 2014	13.07	13.10	13.00	13.09
3060	NYSE	BHK	Mon, Jan 27, 2014	13.17	13.18	13.09	13.13
3059	NYSE	BHK	Fri, Jan 24, 2014	13.28	13.30	13.16	13.21
3058	NYSE	BHK	Thu, Jan 23, 2014	13.25	13.31	13.21	13.31
3057	NYSE	BHK	Wed, Jan 22, 2014	13.12	13.21	13.08	13.19
3056	NYSE	BHK	Tue, Jan 21, 2014	13.06	13.11	13.01	13.09
3055	NYSE	BHK	Fri, Jan 17, 2014	12.96	13.05	12.96	13.05
3054	NYSE	BHK	Thu, Jan 16, 2014	13.05	13.06	12.98	13.00
3053	NYSE	BHK	Wed, Jan 15, 2014	13.11	13.13	13.02	13.08
3052	NYSE	BHK	Tue, Jan 14, 2014	13.20	13.20	13.08	13.14
3051	NYSE	BHK	Mon, Jan 13, 2014	13.19	13.26	13.18	13.19
3050	NYSE	BHK	Fri, Jan 10, 2014	13.05	13.23	13.05	13.23
3049	NYSE	BHK	Thu, Jan 9, 2014	13.08	13.13	13.03	13.06
3048	NYSE	BHK	Wed, Jan 8, 2014	13.10	13.12	12.99	13.10
3047	NYSE	BHK	Tue, Jan 7, 2014	12.97	13.10	12.96	13.08
3046	NYSE	BHK	Mon, Jan 6, 2014	12.95	13.04	12.93	12.93
3045	NYSE	BHK	Fri, Jan 3, 2014	12.99	13.02	12.92	12.97
3044	NYSE	BHK	Thu, Jan 2, 2014	12.87	12.99	12.87	12.99
3043	NYSE	BHK	Tue, Dec 31, 2013	13.00	13.03	12.86	12.88
3042	NYSE	BHK	Mon, Dec 30, 2013	13.05	13.07	13.00	13.05
3041	NYSE	BHK	Fri, Dec 27, 2013	12.97	13.08	12.81	13.04
3040	NYSE	BHK	Thu, Dec 26, 2013	13.05	13.18	13.02	13.09
3039	NYSE	BHK	Tue, Dec 24, 2013	13.00	13.15	13.00	13.02
3038	NYSE	BHK	Mon, Dec 23, 2013	12.76	13.09	12.76	13.05
3037	NYSE	BHK	Fri, Dec 20, 2013	12.73	12.77	12.70	12.77
3036	NYSE	BHK	Thu, Dec 19, 2013	12.64	12.70	12.63	12.69
3035	NYSE	BHK	Wed, Dec 18, 2013	12.65	12.69	12.63	12.69
3034	NYSE	BHK	Tue, Dec 17, 2013	12.64	12.71	12.62	12.67
3033	NYSE	BHK	Mon, Dec 16, 2013	12.66	12.69	12.64	12.66
3032	NYSE	BHK	Fri, Dec 13, 2013	12.60	12.66	12.60	12.66
3031	NYSE	BHK	Thu, Dec 12, 2013	12.61	12.66	12.61	12.65
3030	NYSE	BHK	Wed, Dec 11, 2013	12.69	12.69	12.62	12.63
3029	NYSE	BHK	Tue, Dec 10, 2013	12.66	12.71	12.66	12.71
3028	NYSE	BHK	Mon, Dec 9, 2013	12.70	12.73	12.64	12.66
3027	NYSE	BHK	Fri, Dec 6, 2013	12.60	12.69	12.58	12.69
3026	NYSE	BHK	Thu, Dec 5, 2013	12.58	12.60	12.57	12.60
3025	NYSE	BHK	Wed, Dec 4, 2013	12.59	12.65	12.59	12.60
3024	NYSE	BHK	Tue, Dec 3, 2013	12.65	12.79	12.62	12.65
3023	NYSE	BHK	Mon, Dec 2, 2013	12.69	12.73	12.69	12.70
3022	NYSE	BHK	Fri, Nov 29, 2013	12.65	12.75	12.65	12.71
3021	NYSE	BHK	Wed, Nov 27, 2013	12.58	12.70	12.58	12.69
3020	NYSE	BHK	Tue, Nov 26, 2013	12.58	12.68	12.54	12.61
3019	NYSE	BHK	Mon, Nov 25, 2013	12.64	12.69	12.60	12.60
3018	NYSE	BHK	Fri, Nov 22, 2013	12.68	12.72	12.61	12.63
3017	NYSE	BHK	Thu, Nov 21, 2013	12.69	12.69	12.62	12.65
3016	NYSE	BHK	Wed, Nov 20, 2013	12.80	12.80	12.67	12.69
3015	NYSE	BHK	Tue, Nov 19, 2013	12.73	12.79	12.71	12.78
3014	NYSE	BHK	Mon, Nov 18, 2013	12.77	12.78	12.73	12.73
3013	NYSE	BHK	Fri, Nov 15, 2013	12.75	12.79	12.69	12.77
3012	NYSE	BHK	Thu, Nov 14, 2013	12.77	12.81	12.73	12.74
3011	NYSE	BHK	Wed, Nov 13, 2013	12.77	12.86	12.77	12.83
3010	NYSE	BHK	Tue, Nov 12, 2013	12.83	12.89	12.82	12.89
3009	NYSE	BHK	Mon, Nov 11, 2013	12.82	12.89	12.82	12.85
3008	NYSE	BHK	Fri, Nov 8, 2013	12.84	12.87	12.77	12.86
3007	NYSE	BHK	Thu, Nov 7, 2013	12.91	12.95	12.88	12.89
3006	NYSE	BHK	Wed, Nov 6, 2013	13.11	13.11	12.96	12.96
3005	NYSE	BHK	Tue, Nov 5, 2013	13.09	13.11	13.01	13.10
3004	NYSE	BHK	Mon, Nov 4, 2013	13.10	13.21	13.09	13.12
3003	NYSE	BHK	Fri, Nov 1, 2013	13.11	13.14	13.06	13.11
3002	NYSE	BHK	Thu, Oct 31, 2013	13.05	13.14	13.02	13.12
3001	NYSE	BHK	Wed, Oct 30, 2013	12.98	13.03	12.98	13.00
3000	NYSE	BHK	Tue, Oct 29, 2013	12.92	13.02	12.92	13.01
2999	NYSE	BHK	Mon, Oct 28, 2013	12.93	12.97	12.92	12.92
2998	NYSE	BHK	Fri, Oct 25, 2013	12.92	12.97	12.91	12.92
2997	NYSE	BHK	Thu, Oct 24, 2013	12.92	12.96	12.90	12.90
2996	NYSE	BHK	Wed, Oct 23, 2013	13.01	13.03	12.92	12.92
2995	NYSE	BHK	Tue, Oct 22, 2013	13.05	13.05	12.99	13.04
2994	NYSE	BHK	Mon, Oct 21, 2013	12.96	13.01	12.86	12.99
2993	NYSE	BHK	Fri, Oct 18, 2013	12.91	12.97	12.83	12.95
2992	NYSE	BHK	Thu, Oct 17, 2013	12.71	12.92	12.71	12.90
2991	NYSE	BHK	Wed, Oct 16, 2013	12.69	12.74	12.65	12.70
2990	NYSE	BHK	Tue, Oct 15, 2013	12.69	12.70	12.63	12.69
2989	NYSE	BHK	Mon, Oct 14, 2013	12.66	12.73	12.66	12.70
2988	NYSE	BHK	Fri, Oct 11, 2013	12.70	12.72	12.69	12.69
2987	NYSE	BHK	Thu, Oct 10, 2013	12.73	12.78	12.72	12.77
2986	NYSE	BHK	Wed, Oct 9, 2013	12.76	12.77	12.72	12.72
2985	NYSE	BHK	Tue, Oct 8, 2013	12.76	12.78	12.74	12.77
2984	NYSE	BHK	Mon, Oct 7, 2013	12.84	12.90	12.73	12.77
2983	NYSE	BHK	Fri, Oct 4, 2013	12.88	12.93	12.87	12.92
2982	NYSE	BHK	Thu, Oct 3, 2013	12.99	12.99	12.91	12.93
2981	NYSE	BHK	Wed, Oct 2, 2013	12.96	13.04	12.94	13.02
2980	NYSE	BHK	Tue, Oct 1, 2013	12.95	13.07	12.92	13.00
2979	NYSE	BHK	Mon, Sep 30, 2013	12.97	13.00	12.95	13.00
2978	NYSE	BHK	Fri, Sep 27, 2013	12.95	13.01	12.91	13.01
2977	NYSE	BHK	Thu, Sep 26, 2013	12.91	12.97	12.86	12.95
2976	NYSE	BHK	Wed, Sep 25, 2013	12.88	12.95	12.82	12.95
2975	NYSE	BHK	Tue, Sep 24, 2013	12.77	12.89	12.75	12.83
2974	NYSE	BHK	Mon, Sep 23, 2013	12.83	12.88	12.70	12.83
2973	NYSE	BHK	Fri, Sep 20, 2013	12.80	12.86	12.67	12.80
2972	NYSE	BHK	Thu, Sep 19, 2013	12.75	12.87	12.69	12.84
2971	NYSE	BHK	Wed, Sep 18, 2013	12.51	12.82	12.47	12.79
2970	NYSE	BHK	Tue, Sep 17, 2013	12.41	12.52	12.41	12.51
2969	NYSE	BHK	Mon, Sep 16, 2013	12.35	12.49	12.35	12.42
2968	NYSE	BHK	Fri, Sep 13, 2013	12.31	12.33	12.27	12.32
2967	NYSE	BHK	Thu, Sep 12, 2013	12.34	12.36	12.30	12.30
2966	NYSE	BHK	Wed, Sep 11, 2013	12.39	12.42	12.35	12.37
2965	NYSE	BHK	Tue, Sep 10, 2013	12.44	12.49	12.38	12.38
2964	NYSE	BHK	Mon, Sep 9, 2013	12.44	12.49	12.41	12.44
2963	NYSE	BHK	Fri, Sep 6, 2013	12.45	12.50	12.41	12.46
2962	NYSE	BHK	Thu, Sep 5, 2013	12.51	12.52	12.46	12.46
2961	NYSE	BHK	Wed, Sep 4, 2013	12.58	12.58	12.50	12.55
2960	NYSE	BHK	Tue, Sep 3, 2013	12.44	12.56	12.44	12.52
2959	NYSE	BHK	Fri, Aug 30, 2013	12.51	12.59	12.48	12.50
2958	NYSE	BHK	Thu, Aug 29, 2013	12.47	12.57	12.38	12.57
2957	NYSE	BHK	Wed, Aug 28, 2013	12.35	12.42	12.35	12.41
2956	NYSE	BHK	Tue, Aug 27, 2013	12.32	12.48	12.32	12.41
2955	NYSE	BHK	Mon, Aug 26, 2013	12.39	12.45	12.37	12.38
2954	NYSE	BHK	Fri, Aug 23, 2013	12.33	12.45	12.33	12.38
2953	NYSE	BHK	Thu, Aug 22, 2013	12.46	12.47	12.27	12.35
2952	NYSE	BHK	Wed, Aug 21, 2013	12.49	12.49	12.39	12.39
2951	NYSE	BHK	Tue, Aug 20, 2013	12.44	12.54	12.43	12.48
2950	NYSE	BHK	Mon, Aug 19, 2013	12.51	12.53	12.44	12.47
2949	NYSE	BHK	Fri, Aug 16, 2013	12.60	12.64	12.54	12.54
2948	NYSE	BHK	Thu, Aug 15, 2013	12.69	12.69	12.57	12.66
2947	NYSE	BHK	Wed, Aug 14, 2013	12.76	12.76	12.66	12.72
2946	NYSE	BHK	Tue, Aug 13, 2013	12.74	12.78	12.67	12.72
2945	NYSE	BHK	Mon, Aug 12, 2013	12.77	12.80	12.72	12.79
2944	NYSE	BHK	Fri, Aug 9, 2013	12.72	12.78	12.68	12.75
2943	NYSE	BHK	Thu, Aug 8, 2013	12.63	12.80	12.62	12.74
2942	NYSE	BHK	Wed, Aug 7, 2013	12.65	12.77	12.64	12.70
2941	NYSE	BHK	Tue, Aug 6, 2013	12.65	12.72	12.65	12.69
2940	NYSE	BHK	Mon, Aug 5, 2013	12.86	12.91	12.67	12.70
2939	NYSE	BHK	Fri, Aug 2, 2013	12.82	12.97	12.81	12.91
2938	NYSE	BHK	Thu, Aug 1, 2013	12.83	12.97	12.83	12.85
2937	NYSE	BHK	Wed, Jul 31, 2013	12.90	12.92	12.78	12.92
2936	NYSE	BHK	Tue, Jul 30, 2013	12.90	12.90	12.79	12.85
2935	NYSE	BHK	Mon, Jul 29, 2013	12.84	12.93	12.81	12.86
2934	NYSE	BHK	Fri, Jul 26, 2013	12.92	12.95	12.84	12.86
2933	NYSE	BHK	Thu, Jul 25, 2013	12.88	12.95	12.86	12.92
2932	NYSE	BHK	Wed, Jul 24, 2013	12.99	12.99	12.92	12.93
2931	NYSE	BHK	Tue, Jul 23, 2013	13.09	13.09	13.00	13.03
2930	NYSE	BHK	Mon, Jul 22, 2013	12.96	13.11	12.90	13.06
2929	NYSE	BHK	Fri, Jul 19, 2013	12.91	12.95	12.89	12.95
2928	NYSE	BHK	Thu, Jul 18, 2013	12.91	13.00	12.90	12.98
2927	NYSE	BHK	Wed, Jul 17, 2013	12.80	12.96	12.79	12.91
2926	NYSE	BHK	Tue, Jul 16, 2013	12.84	12.85	12.79	12.80
2925	NYSE	BHK	Mon, Jul 15, 2013	12.84	12.92	12.83	12.85
2924	NYSE	BHK	Fri, Jul 12, 2013	12.82	12.90	12.82	12.84
2923	NYSE	BHK	Thu, Jul 11, 2013	12.75	12.98	12.75	12.90
2922	NYSE	BHK	Wed, Jul 10, 2013	12.76	12.87	12.74	12.76
2921	NYSE	BHK	Tue, Jul 9, 2013	12.63	12.84	12.60	12.79
2920	NYSE	BHK	Mon, Jul 8, 2013	12.65	12.79	12.62	12.64
2919	NYSE	BHK	Fri, Jul 5, 2013	12.90	12.90	12.67	12.67
2918	NYSE	BHK	Wed, Jul 3, 2013	12.93	13.04	12.93	12.95
2917	NYSE	BHK	Mon, Jul 1, 2013	13.07	13.29	13.04	13.07
2916	NYSE	BHK	Fri, Jun 28, 2013	13.07	13.18	12.95	13.14
2915	NYSE	BHK	Thu, Jun 27, 2013	12.91	13.14	12.84	13.14
2914	NYSE	BHK	Wed, Jun 26, 2013	12.78	12.95	12.77	12.93
2913	NYSE	BHK	Tue, Jun 25, 2013	12.69	12.86	12.61	12.70
2912	NYSE	BHK	Mon, Jun 24, 2013	12.69	12.73	12.42	12.67
2911	NYSE	BHK	Fri, Jun 21, 2013	12.89	13.06	12.85	12.86
2910	NYSE	BHK	Thu, Jun 20, 2013	13.15	13.23	13.03	13.04
2909	NYSE	BHK	Wed, Jun 19, 2013	13.39	13.45	13.25	13.27
2908	NYSE	BHK	Tue, Jun 18, 2013	13.46	13.47	13.39	13.44
2907	NYSE	BHK	Mon, Jun 17, 2013	13.40	13.47	13.37	13.44
2906	NYSE	BHK	Fri, Jun 14, 2013	13.41	13.54	13.33	13.35
2905	NYSE	BHK	Thu, Jun 13, 2013	13.39	13.50	13.30	13.36
2904	NYSE	BHK	Wed, Jun 12, 2013	13.45	13.51	13.33	13.40
2903	NYSE	BHK	Tue, Jun 11, 2013	13.40	13.53	13.40	13.51
2902	NYSE	BHK	Mon, Jun 10, 2013	13.75	13.77	13.54	13.56
2901	NYSE	BHK	Fri, Jun 7, 2013	13.88	13.91	13.76	13.79
2900	NYSE	BHK	Thu, Jun 6, 2013	13.82	13.94	13.82	13.93
2899	NYSE	BHK	Wed, Jun 5, 2013	13.70	13.89	13.70	13.85
2898	NYSE	BHK	Tue, Jun 4, 2013	13.51	13.78	13.51	13.78
2897	NYSE	BHK	Mon, Jun 3, 2013	13.41	13.74	13.31	13.63
2896	NYSE	BHK	Fri, May 31, 2013	14.02	14.04	13.80	13.87
2895	NYSE	BHK	Thu, May 30, 2013	13.94	14.10	13.86	14.09
2894	NYSE	BHK	Wed, May 29, 2013	14.29	14.40	13.89	14.01
2893	NYSE	BHK	Tue, May 28, 2013	14.56	14.60	14.39	14.39
2892	NYSE	BHK	Fri, May 24, 2013	14.61	14.66	14.55	14.58
2891	NYSE	BHK	Thu, May 23, 2013	14.73	14.73	14.60	14.68
2890	NYSE	BHK	Wed, May 22, 2013	14.71	14.80	14.67	14.68
2889	NYSE	BHK	Tue, May 21, 2013	14.67	14.77	14.65	14.77
2888	NYSE	BHK	Mon, May 20, 2013	14.72	14.72	14.62	14.62
2887	NYSE	BHK	Fri, May 17, 2013	14.71	14.73	14.67	14.71
2886	NYSE	BHK	Thu, May 16, 2013	14.71	14.71	14.63	14.71
2885	NYSE	BHK	Wed, May 15, 2013	14.68	14.71	14.65	14.70
2884	NYSE	BHK	Tue, May 14, 2013	14.65	14.71	14.64	14.68
2883	NYSE	BHK	Mon, May 13, 2013	14.72	14.74	14.60	14.67
2882	NYSE	BHK	Fri, May 10, 2013	14.80	14.84	14.74	14.74
2881	NYSE	BHK	Thu, May 9, 2013	14.86	14.90	14.78	14.81
2880	NYSE	BHK	Wed, May 8, 2013	14.91	14.94	14.84	14.91
2879	NYSE	BHK	Tue, May 7, 2013	14.94	15.00	14.90	14.90
2878	NYSE	BHK	Mon, May 6, 2013	15.01	15.03	14.94	14.99
2877	NYSE	BHK	Fri, May 3, 2013	15.00	15.02	14.90	14.97
2876	NYSE	BHK	Thu, May 2, 2013	15.10	15.10	15.01	15.02
2875	NYSE	BHK	Wed, May 1, 2013	14.94	15.06	14.94	15.06
2874	NYSE	BHK	Tue, Apr 30, 2013	14.88	15.00	14.88	14.95
2873	NYSE	BHK	Mon, Apr 29, 2013	14.99	15.01	14.89	14.94
2872	NYSE	BHK	Fri, Apr 26, 2013	15.01	15.03	14.97	14.97
2871	NYSE	BHK	Thu, Apr 25, 2013	14.96	15.06	14.94	15.01
2870	NYSE	BHK	Wed, Apr 24, 2013	14.94	15.00	14.93	14.99
2869	NYSE	BHK	Tue, Apr 23, 2013	14.94	14.95	14.84	14.95
2868	NYSE	BHK	Mon, Apr 22, 2013	14.79	14.86	14.79	14.85
2867	NYSE	BHK	Fri, Apr 19, 2013	14.80	14.82	14.75	14.82
2866	NYSE	BHK	Thu, Apr 18, 2013	14.77	14.77	14.70	14.76
2865	NYSE	BHK	Wed, Apr 17, 2013	14.76	14.78	14.66	14.72
2864	NYSE	BHK	Tue, Apr 16, 2013	14.71	14.75	14.69	14.71
2863	NYSE	BHK	Mon, Apr 15, 2013	14.76	14.76	14.69	14.74
2862	NYSE	BHK	Fri, Apr 12, 2013	14.70	14.77	14.70	14.76
2861	NYSE	BHK	Thu, Apr 11, 2013	14.75	14.75	14.61	14.69
2860	NYSE	BHK	Wed, Apr 10, 2013	14.68	14.78	14.66	14.75
2859	NYSE	BHK	Tue, Apr 9, 2013	14.79	14.79	14.66	14.70
2858	NYSE	BHK	Mon, Apr 8, 2013	14.66	14.74	14.64	14.74
2857	NYSE	BHK	Fri, Apr 5, 2013	14.63	14.72	14.59	14.71
2856	NYSE	BHK	Thu, Apr 4, 2013	14.60	14.65	14.54	14.65
2855	NYSE	BHK	Wed, Apr 3, 2013	14.71	14.71	14.60	14.60
2854	NYSE	BHK	Tue, Apr 2, 2013	14.74	14.74	14.58	14.67
2853	NYSE	BHK	Mon, Apr 1, 2013	14.75	14.75	14.55	14.66
2852	NYSE	BHK	Thu, Mar 28, 2013	14.65	14.74	14.58	14.74
2851	NYSE	BHK	Wed, Mar 27, 2013	14.68	14.68	14.50	14.56
2850	NYSE	BHK	Tue, Mar 26, 2013	14.71	14.71	14.58	14.60
2849	NYSE	BHK	Mon, Mar 25, 2013	14.63	14.72	14.58	14.61
2848	NYSE	BHK	Fri, Mar 22, 2013	14.65	14.69	14.61	14.67
2847	NYSE	BHK	Thu, Mar 21, 2013	14.59	14.61	14.55	14.60
2846	NYSE	BHK	Wed, Mar 20, 2013	14.60	14.60	14.50	14.57
2845	NYSE	BHK	Tue, Mar 19, 2013	14.27	14.49	14.27	14.49
2844	NYSE	BHK	Mon, Mar 18, 2013	14.02	14.22	14.02	14.20
2843	NYSE	BHK	Fri, Mar 15, 2013	14.11	14.33	14.03	14.06
2842	NYSE	BHK	Thu, Mar 14, 2013	14.53	14.53	14.12	14.22
2841	NYSE	BHK	Wed, Mar 13, 2013	14.66	14.66	14.43	14.45
2840	NYSE	BHK	Tue, Mar 12, 2013	14.64	14.76	14.56	14.67
2839	NYSE	BHK	Mon, Mar 11, 2013	14.75	14.75	14.66	14.66
2838	NYSE	BHK	Fri, Mar 8, 2013	14.80	14.80	14.69	14.75
2837	NYSE	BHK	Thu, Mar 7, 2013	14.80	14.82	14.68	14.82
2836	NYSE	BHK	Wed, Mar 6, 2013	14.85	14.94	14.62	14.78
2835	NYSE	BHK	Tue, Mar 5, 2013	14.81	14.91	14.80	14.91
2834	NYSE	BHK	Mon, Mar 4, 2013	14.96	15.00	14.82	14.86
2833	NYSE	BHK	Fri, Mar 1, 2013	14.90	15.04	14.90	15.04
2832	NYSE	BHK	Thu, Feb 28, 2013	15.02	15.14	14.91	14.99
2831	NYSE	BHK	Wed, Feb 27, 2013	14.84	14.94	14.81	14.94
2830	NYSE	BHK	Tue, Feb 26, 2013	14.85	14.89	14.78	14.88
2829	NYSE	BHK	Mon, Feb 25, 2013	14.72	14.81	14.72	14.79
2828	NYSE	BHK	Fri, Feb 22, 2013	14.70	14.80	14.69	14.75
2827	NYSE	BHK	Thu, Feb 21, 2013	14.69	14.90	14.69	14.75
2826	NYSE	BHK	Wed, Feb 20, 2013	14.75	14.94	14.68	14.69
2825	NYSE	BHK	Tue, Feb 19, 2013	14.85	14.91	14.74	14.75
2824	NYSE	BHK	Fri, Feb 15, 2013	14.97	14.98	14.75	14.82
2823	NYSE	BHK	Thu, Feb 14, 2013	15.27	15.27	14.97	15.00
2822	NYSE	BHK	Wed, Feb 13, 2013	15.37	15.37	15.10	15.16
2821	NYSE	BHK	Tue, Feb 12, 2013	15.57	15.57	15.25	15.29
2820	NYSE	BHK	Mon, Feb 11, 2013	15.35	15.43	15.34	15.39
2819	NYSE	BHK	Fri, Feb 8, 2013	15.38	15.40	15.31	15.33
2818	NYSE	BHK	Thu, Feb 7, 2013	15.48	15.56	15.27	15.33
2817	NYSE	BHK	Wed, Feb 6, 2013	15.40	15.48	15.36	15.40
2816	NYSE	BHK	Tue, Feb 5, 2013	15.40	15.45	15.34	15.38
2815	NYSE	BHK	Mon, Feb 4, 2013	15.58	15.58	15.30	15.36
2814	NYSE	BHK	Fri, Feb 1, 2013	15.58	15.61	15.33	15.47
2813	NYSE	BHK	Thu, Jan 31, 2013	15.84	15.84	15.29	15.36
2812	NYSE	BHK	Wed, Jan 30, 2013	15.67	15.80	15.55	15.80
2811	NYSE	BHK	Tue, Jan 29, 2013	15.81	15.81	15.51	15.60
2810	NYSE	BHK	Mon, Jan 28, 2013	15.84	15.84	15.48	15.59
2809	NYSE	BHK	Fri, Jan 25, 2013	15.89	15.90	15.72	15.83
2808	NYSE	BHK	Thu, Jan 24, 2013	15.85	15.88	15.79	15.82
2807	NYSE	BHK	Wed, Jan 23, 2013	15.72	15.75	15.68	15.72
2806	NYSE	BHK	Tue, Jan 22, 2013	15.75	15.75	15.62	15.68
2805	NYSE	BHK	Fri, Jan 18, 2013	15.74	15.74	15.58	15.64
2804	NYSE	BHK	Thu, Jan 17, 2013	15.55	15.70	15.41	15.63
2803	NYSE	BHK	Wed, Jan 16, 2013	15.45	15.45	15.33	15.45
2802	NYSE	BHK	Tue, Jan 15, 2013	15.45	15.45	15.24	15.30
2801	NYSE	BHK	Mon, Jan 14, 2013	15.29	15.29	15.14	15.24
2800	NYSE	BHK	Fri, Jan 11, 2013	15.07	15.23	15.07	15.23
2799	NYSE	BHK	Thu, Jan 10, 2013	15.20	15.26	15.03	15.12
2798	NYSE	BHK	Wed, Jan 9, 2013	15.45	15.45	15.02	15.15
2797	NYSE	BHK	Tue, Jan 8, 2013	15.61	15.61	15.34	15.42
2796	NYSE	BHK	Mon, Jan 7, 2013	15.42	15.57	15.32	15.55
2795	NYSE	BHK	Fri, Jan 4, 2013	15.48	15.48	15.31	15.38
2794	NYSE	BHK	Thu, Jan 3, 2013	15.25	15.41	15.24	15.40
2793	NYSE	BHK	Wed, Jan 2, 2013	15.08	15.30	14.96	15.29
2792	NYSE	BHK	Mon, Dec 31, 2012	14.95	15.10	14.84	14.90
2791	NYSE	BHK	Fri, Dec 28, 2012	15.01	15.08	14.89	15.00
2790	NYSE	BHK	Thu, Dec 27, 2012	15.26	15.33	15.02	15.09
2789	NYSE	BHK	Wed, Dec 26, 2012	15.33	15.39	15.31	15.33
2788	NYSE	BHK	Mon, Dec 24, 2012	15.26	15.34	15.22	15.33
2787	NYSE	BHK	Fri, Dec 21, 2012	15.04	15.26	15.02	15.26
2786	NYSE	BHK	Thu, Dec 20, 2012	14.91	15.09	14.91	15.04
2785	NYSE	BHK	Wed, Dec 19, 2012	15.07	15.10	14.83	14.89
2784	NYSE	BHK	Tue, Dec 18, 2012	15.27	15.29	15.06	15.15
2783	NYSE	BHK	Mon, Dec 17, 2012	15.10	15.29	15.00	15.23
2782	NYSE	BHK	Fri, Dec 14, 2012	15.28	15.35	15.05	15.12
2781	NYSE	BHK	Thu, Dec 13, 2012	15.37	15.42	15.13	15.23
2780	NYSE	BHK	Wed, Dec 12, 2012	15.27	15.41	15.23	15.32
2779	NYSE	BHK	Tue, Dec 11, 2012	15.13	15.39	15.13	15.37
2778	NYSE	BHK	Mon, Dec 10, 2012	14.89	15.16	14.87	15.10
2777	NYSE	BHK	Fri, Dec 7, 2012	15.08	15.11	14.86	14.89
2776	NYSE	BHK	Thu, Dec 6, 2012	15.22	15.31	15.07	15.09
2775	NYSE	BHK	Wed, Dec 5, 2012	15.35	15.45	15.16	15.20
2774	NYSE	BHK	Tue, Dec 4, 2012	15.22	15.42	15.17	15.42
2773	NYSE	BHK	Mon, Dec 3, 2012	15.43	15.55	15.22	15.24
2772	NYSE	BHK	Fri, Nov 30, 2012	15.69	15.75	15.50	15.50
2771	NYSE	BHK	Thu, Nov 29, 2012	15.66	15.77	15.62	15.76
2770	NYSE	BHK	Wed, Nov 28, 2012	15.76	15.95	15.66	15.74
2769	NYSE	BHK	Tue, Nov 27, 2012	15.86	15.86	15.68	15.84
2768	NYSE	BHK	Mon, Nov 26, 2012	15.87	15.92	15.77	15.82
2767	NYSE	BHK	Fri, Nov 23, 2012	15.64	15.81	15.64	15.81
2766	NYSE	BHK	Wed, Nov 21, 2012	15.53	15.65	15.51	15.64
2765	NYSE	BHK	Tue, Nov 20, 2012	15.42	15.51	15.24	15.50
2764	NYSE	BHK	Mon, Nov 19, 2012	15.13	15.39	15.12	15.39
2763	NYSE	BHK	Fri, Nov 16, 2012	14.61	14.98	14.61	14.98
2762	NYSE	BHK	Thu, Nov 15, 2012	15.21	15.21	14.10	14.52
2761	NYSE	BHK	Wed, Nov 14, 2012	15.65	15.74	15.26	15.26
2760	NYSE	BHK	Tue, Nov 13, 2012	15.98	16.10	15.78	15.81
2759	NYSE	BHK	Mon, Nov 12, 2012	16.20	16.25	16.09	16.19
2758	NYSE	BHK	Fri, Nov 9, 2012	16.00	16.16	16.00	16.16
2757	NYSE	BHK	Thu, Nov 8, 2012	16.02	16.14	16.00	16.03
2756	NYSE	BHK	Wed, Nov 7, 2012	16.00	16.20	15.95	16.15
2755	NYSE	BHK	Tue, Nov 6, 2012	15.97	16.02	15.95	16.00
2754	NYSE	BHK	Mon, Nov 5, 2012	16.03	16.03	15.83	15.90
2753	NYSE	BHK	Fri, Nov 2, 2012	15.89	16.10	15.73	16.08
2752	NYSE	BHK	Thu, Nov 1, 2012	15.82	15.92	15.35	15.85
2751	NYSE	BHK	Wed, Oct 31, 2012	15.84	15.84	15.50	15.77
2750	NYSE	BHK	Fri, Oct 26, 2012	15.73	15.85	15.58	15.79
2749	NYSE	BHK	Thu, Oct 25, 2012	15.77	15.81	15.62	15.66
2748	NYSE	BHK	Wed, Oct 24, 2012	15.78	15.85	15.60	15.85
2747	NYSE	BHK	Tue, Oct 23, 2012	15.64	15.76	15.56	15.76
2746	NYSE	BHK	Mon, Oct 22, 2012	15.54	15.59	15.43	15.59
2745	NYSE	BHK	Fri, Oct 19, 2012	15.24	15.53	15.24	15.48
2744	NYSE	BHK	Thu, Oct 18, 2012	15.44	15.49	15.19	15.21
2743	NYSE	BHK	Wed, Oct 17, 2012	15.51	15.52	15.35	15.52
2742	NYSE	BHK	Tue, Oct 16, 2012	15.70	15.70	15.34	15.41
2741	NYSE	BHK	Mon, Oct 15, 2012	15.70	15.71	15.61	15.69
2740	NYSE	BHK	Fri, Oct 12, 2012	15.85	15.85	15.55	15.63
2739	NYSE	BHK	Thu, Oct 11, 2012	15.78	15.78	15.46	15.56
2738	NYSE	BHK	Wed, Oct 10, 2012	15.75	15.84	15.47	15.49
2737	NYSE	BHK	Tue, Oct 9, 2012	15.88	15.95	15.62	15.70
2736	NYSE	BHK	Mon, Oct 8, 2012	15.89	15.99	15.71	15.85
2735	NYSE	BHK	Fri, Oct 5, 2012	15.91	15.98	15.77	15.86
2734	NYSE	BHK	Thu, Oct 4, 2012	15.91	15.91	15.77	15.85
2733	NYSE	BHK	Wed, Oct 3, 2012	15.89	15.92	15.81	15.92
2732	NYSE	BHK	Tue, Oct 2, 2012	15.79	15.89	15.73	15.89
2731	NYSE	BHK	Mon, Oct 1, 2012	15.60	15.74	15.50	15.71
2730	NYSE	BHK	Fri, Sep 28, 2012	15.77	15.80	15.40	15.52
2729	NYSE	BHK	Thu, Sep 27, 2012	15.99	16.04	15.66	15.67
2728	NYSE	BHK	Wed, Sep 26, 2012	15.97	15.99	15.83	15.99
2727	NYSE	BHK	Tue, Sep 25, 2012	15.74	15.92	15.64	15.86
2726	NYSE	BHK	Mon, Sep 24, 2012	15.75	15.80	15.44	15.75
2725	NYSE	BHK	Fri, Sep 21, 2012	15.47	15.87	15.40	15.84
2724	NYSE	BHK	Thu, Sep 20, 2012	15.43	15.50	15.28	15.40
2723	NYSE	BHK	Wed, Sep 19, 2012	15.31	15.50	15.27	15.37
2722	NYSE	BHK	Tue, Sep 18, 2012	15.23	15.31	15.16	15.24
2721	NYSE	BHK	Mon, Sep 17, 2012	15.44	15.45	15.16	15.20
2720	NYSE	BHK	Fri, Sep 14, 2012	15.75	15.75	15.48	15.51
2719	NYSE	BHK	Thu, Sep 13, 2012	15.35	15.74	15.30	15.60
2718	NYSE	BHK	Wed, Sep 12, 2012	15.29	15.44	15.16	15.30
2717	NYSE	BHK	Tue, Sep 11, 2012	15.16	15.29	15.15	15.18
2716	NYSE	BHK	Mon, Sep 10, 2012	15.25	15.59	15.22	15.25
2715	NYSE	BHK	Fri, Sep 7, 2012	15.26	15.48	15.21	15.32
2714	NYSE	BHK	Thu, Sep 6, 2012	15.15	15.35	15.15	15.35
2713	NYSE	BHK	Wed, Sep 5, 2012	15.33	15.57	15.17	15.30
2712	NYSE	BHK	Tue, Sep 4, 2012	15.32	15.68	15.15	15.44
2711	NYSE	BHK	Fri, Aug 31, 2012	15.39	15.46	15.29	15.41
2710	NYSE	BHK	Thu, Aug 30, 2012	15.21	15.32	15.21	15.28
2709	NYSE	BHK	Wed, Aug 29, 2012	15.17	15.30	15.17	15.29
2708	NYSE	BHK	Tue, Aug 28, 2012	15.00	15.18	15.00	15.14
2707	NYSE	BHK	Mon, Aug 27, 2012	15.04	15.07	14.97	15.06
2706	NYSE	BHK	Fri, Aug 24, 2012	14.86	15.03	14.85	15.01
2705	NYSE	BHK	Thu, Aug 23, 2012	14.62	14.86	14.62	14.85
2704	NYSE	BHK	Wed, Aug 22, 2012	14.57	14.64	14.51	14.62
2703	NYSE	BHK	Tue, Aug 21, 2012	14.58	14.73	14.46	14.58
2702	NYSE	BHK	Mon, Aug 20, 2012	14.66	14.66	14.57	14.58
2701	NYSE	BHK	Fri, Aug 17, 2012	14.65	14.68	14.59	14.61
2700	NYSE	BHK	Thu, Aug 16, 2012	14.74	14.74	14.60	14.66
2699	NYSE	BHK	Wed, Aug 15, 2012	14.73	14.79	14.69	14.74
2698	NYSE	BHK	Tue, Aug 14, 2012	14.90	14.90	14.73	14.81
2697	NYSE	BHK	Mon, Aug 13, 2012	14.83	14.87	14.78	14.81
2696	NYSE	BHK	Fri, Aug 10, 2012	14.93	14.98	14.84	14.84
2695	NYSE	BHK	Thu, Aug 9, 2012	15.02	15.03	14.88	14.90
2694	NYSE	BHK	Wed, Aug 8, 2012	14.93	15.03	14.93	14.99
2693	NYSE	BHK	Tue, Aug 7, 2012	14.90	15.10	14.90	15.02
2692	NYSE	BHK	Mon, Aug 6, 2012	15.01	15.01	14.88	14.91
2691	NYSE	BHK	Fri, Aug 3, 2012	15.00	15.09	14.96	14.98
2690	NYSE	BHK	Thu, Aug 2, 2012	15.02	15.10	15.00	15.02
2689	NYSE	BHK	Wed, Aug 1, 2012	15.09	15.09	14.97	15.01
2688	NYSE	BHK	Tue, Jul 31, 2012	15.12	15.15	15.00	15.02
2687	NYSE	BHK	Mon, Jul 30, 2012	15.17	15.19	15.02	15.04
2686	NYSE	BHK	Fri, Jul 27, 2012	15.33	15.33	15.19	15.22
2685	NYSE	BHK	Thu, Jul 26, 2012	15.27	15.34	15.16	15.26
2684	NYSE	BHK	Wed, Jul 25, 2012	15.12	15.24	15.11	15.24
2683	NYSE	BHK	Tue, Jul 24, 2012	15.12	15.17	15.10	15.10
2682	NYSE	BHK	Mon, Jul 23, 2012	15.13	15.13	14.99	15.09
2681	NYSE	BHK	Fri, Jul 20, 2012	15.03	15.13	15.03	15.09
2680	NYSE	BHK	Thu, Jul 19, 2012	15.12	15.13	15.06	15.09
2679	NYSE	BHK	Wed, Jul 18, 2012	15.04	15.06	15.00	15.03
2678	NYSE	BHK	Tue, Jul 17, 2012	15.04	15.04	14.95	14.99
2677	NYSE	BHK	Mon, Jul 16, 2012	15.10	15.10	14.97	14.97
2676	NYSE	BHK	Fri, Jul 13, 2012	15.05	15.21	14.83	14.97
2675	NYSE	BHK	Thu, Jul 12, 2012	15.00	15.00	14.81	14.81
2674	NYSE	BHK	Wed, Jul 11, 2012	14.83	14.88	14.80	14.85
2673	NYSE	BHK	Tue, Jul 10, 2012	14.66	14.90	14.66	14.86
2672	NYSE	BHK	Mon, Jul 9, 2012	14.67	14.70	14.54	14.65
2671	NYSE	BHK	Fri, Jul 6, 2012	14.51	14.54	14.42	14.52
2670	NYSE	BHK	Thu, Jul 5, 2012	14.60	14.71	14.49	14.52
2669	NYSE	BHK	Tue, Jul 3, 2012	14.60	14.68	14.57	14.61
2668	NYSE	BHK	Mon, Jul 2, 2012	14.50	14.57	14.50	14.51
2667	NYSE	BHK	Fri, Jun 29, 2012	14.42	14.52	14.42	14.48
2666	NYSE	BHK	Thu, Jun 28, 2012	14.48	14.58	14.41	14.46
2665	NYSE	BHK	Wed, Jun 27, 2012	14.36	14.50	14.34	14.50
2664	NYSE	BHK	Tue, Jun 26, 2012	14.26	14.35	14.26	14.31
2663	NYSE	BHK	Mon, Jun 25, 2012	14.26	14.35	14.25	14.31
2662	NYSE	BHK	Fri, Jun 22, 2012	14.28	14.34	14.22	14.34
2661	NYSE	BHK	Thu, Jun 21, 2012	14.19	14.29	14.14	14.29
2660	NYSE	BHK	Wed, Jun 20, 2012	14.16	14.17	14.12	14.17
2659	NYSE	BHK	Tue, Jun 19, 2012	14.09	14.12	14.04	14.12
2658	NYSE	BHK	Mon, Jun 18, 2012	14.09	14.11	14.00	14.05
2657	NYSE	BHK	Fri, Jun 15, 2012	14.09	14.15	14.01	14.08
2656	NYSE	BHK	Thu, Jun 14, 2012	14.17	14.17	14.01	14.01
2655	NYSE	BHK	Wed, Jun 13, 2012	14.01	14.11	13.99	14.08
2654	NYSE	BHK	Tue, Jun 12, 2012	14.00	14.15	14.00	14.14
2653	NYSE	BHK	Mon, Jun 11, 2012	14.12	14.14	14.01	14.03
2652	NYSE	BHK	Fri, Jun 8, 2012	14.00	14.08	13.95	14.05
2651	NYSE	BHK	Thu, Jun 7, 2012	13.98	14.05	13.96	14.03
2650	NYSE	BHK	Wed, Jun 6, 2012	14.02	14.05	13.94	14.04
2649	NYSE	BHK	Tue, Jun 5, 2012	14.01	14.07	14.00	14.02
2648	NYSE	BHK	Mon, Jun 4, 2012	14.04	14.12	13.98	14.06
2647	NYSE	BHK	Fri, Jun 1, 2012	13.87	14.07	13.87	14.04
2646	NYSE	BHK	Thu, May 31, 2012	13.92	14.02	13.86	14.00
2645	NYSE	BHK	Wed, May 30, 2012	13.94	13.97	13.85	13.90
2644	NYSE	BHK	Tue, May 29, 2012	14.09	14.09	13.81	13.92
2643	NYSE	BHK	Fri, May 25, 2012	13.93	13.96	13.85	13.94
2642	NYSE	BHK	Thu, May 24, 2012	13.94	13.94	13.83	13.94
2641	NYSE	BHK	Wed, May 23, 2012	13.80	13.91	13.78	13.88
2640	NYSE	BHK	Tue, May 22, 2012	13.70	13.86	13.70	13.77
2639	NYSE	BHK	Mon, May 21, 2012	13.82	13.82	13.65	13.76
2638	NYSE	BHK	Fri, May 18, 2012	13.80	13.87	13.61	13.80
2637	NYSE	BHK	Thu, May 17, 2012	13.96	13.96	13.73	13.74
2636	NYSE	BHK	Wed, May 16, 2012	13.79	13.93	13.79	13.91
2635	NYSE	BHK	Tue, May 15, 2012	13.82	13.87	13.76	13.83
2634	NYSE	BHK	Mon, May 14, 2012	13.82	13.82	13.74	13.78
2633	NYSE	BHK	Fri, May 11, 2012	13.77	13.89	13.76	13.89
2632	NYSE	BHK	Thu, May 10, 2012	13.80	13.89	13.80	13.86
2631	NYSE	BHK	Wed, May 9, 2012	13.88	13.92	13.83	13.85
2630	NYSE	BHK	Tue, May 8, 2012	13.80	13.91	13.80	13.90
2629	NYSE	BHK	Mon, May 7, 2012	13.69	13.90	13.69	13.86
2628	NYSE	BHK	Fri, May 4, 2012	13.97	13.97	13.71	13.80
2627	NYSE	BHK	Thu, May 3, 2012	13.97	13.98	13.87	13.98
2626	NYSE	BHK	Wed, May 2, 2012	13.94	14.02	13.94	13.97
2625	NYSE	BHK	Tue, May 1, 2012	13.94	14.00	13.90	14.00
2624	NYSE	BHK	Mon, Apr 30, 2012	13.93	13.94	13.83	13.90
2623	NYSE	BHK	Fri, Apr 27, 2012	13.85	13.92	13.83	13.87
2622	NYSE	BHK	Thu, Apr 26, 2012	13.91	13.98	13.86	13.86
2621	NYSE	BHK	Wed, Apr 25, 2012	13.97	13.97	13.85	13.93
2620	NYSE	BHK	Tue, Apr 24, 2012	13.83	13.94	13.75	13.94
2619	NYSE	BHK	Mon, Apr 23, 2012	13.75	13.78	13.67	13.78
2618	NYSE	BHK	Fri, Apr 20, 2012	13.77	13.80	13.76	13.78
2617	NYSE	BHK	Thu, Apr 19, 2012	13.76	13.83	13.70	13.77
2616	NYSE	BHK	Wed, Apr 18, 2012	13.85	13.85	13.61	13.67
2615	NYSE	BHK	Tue, Apr 17, 2012	13.96	13.96	13.80	13.81
2614	NYSE	BHK	Mon, Apr 16, 2012	13.87	13.90	13.81	13.89
2613	NYSE	BHK	Fri, Apr 13, 2012	13.82	13.82	13.68	13.81
2612	NYSE	BHK	Thu, Apr 12, 2012	13.96	14.02	13.67	13.72
2611	NYSE	BHK	Wed, Apr 11, 2012	14.00	14.20	13.94	14.09
2610	NYSE	BHK	Tue, Apr 10, 2012	13.83	13.98	13.83	13.97
2609	NYSE	BHK	Mon, Apr 9, 2012	13.83	13.91	13.77	13.88
2608	NYSE	BHK	Thu, Apr 5, 2012	13.65	13.87	13.65	13.83
2607	NYSE	BHK	Wed, Apr 4, 2012	13.77	13.83	13.66	13.66
2606	NYSE	BHK	Tue, Apr 3, 2012	13.89	13.96	13.80	13.85
2605	NYSE	BHK	Mon, Apr 2, 2012	13.73	13.97	13.73	13.97
2604	NYSE	BHK	Fri, Mar 30, 2012	13.95	13.95	13.66	13.77
2603	NYSE	BHK	Thu, Mar 29, 2012	13.91	13.92	13.88	13.91
2602	NYSE	BHK	Wed, Mar 28, 2012	13.89	13.92	13.86	13.91
2601	NYSE	BHK	Tue, Mar 27, 2012	13.66	13.89	13.63	13.89
2600	NYSE	BHK	Mon, Mar 26, 2012	13.51	13.67	13.49	13.63
2599	NYSE	BHK	Fri, Mar 23, 2012	13.43	13.57	13.40	13.51
2598	NYSE	BHK	Thu, Mar 22, 2012	13.25	13.49	13.25	13.48
2597	NYSE	BHK	Wed, Mar 21, 2012	13.25	13.31	13.08	13.30
2596	NYSE	BHK	Tue, Mar 20, 2012	13.29	13.39	13.22	13.25
2595	NYSE	BHK	Mon, Mar 19, 2012	13.38	13.42	13.28	13.37
2594	NYSE	BHK	Fri, Mar 16, 2012	13.50	13.59	13.30	13.33
2593	NYSE	BHK	Thu, Mar 15, 2012	13.74	13.76	13.54	13.63
2592	NYSE	BHK	Wed, Mar 14, 2012	14.01	14.02	13.73	13.77
2591	NYSE	BHK	Tue, Mar 13, 2012	13.92	14.05	13.92	14.05
2590	NYSE	BHK	Mon, Mar 12, 2012	13.97	14.02	13.96	14.00
2589	NYSE	BHK	Fri, Mar 9, 2012	14.10	14.10	13.98	14.00
2588	NYSE	BHK	Thu, Mar 8, 2012	14.04	14.10	14.03	14.09
2587	NYSE	BHK	Wed, Mar 7, 2012	14.08	14.09	14.00	14.03
2586	NYSE	BHK	Tue, Mar 6, 2012	14.18	14.18	13.95	14.03
2585	NYSE	BHK	Mon, Mar 5, 2012	14.15	14.19	14.13	14.17
2584	NYSE	BHK	Fri, Mar 2, 2012	14.21	14.23	14.14	14.14
2583	NYSE	BHK	Thu, Mar 1, 2012	14.25	14.25	14.13	14.21
2582	NYSE	BHK	Wed, Feb 29, 2012	14.20	14.23	14.16	14.19
2581	NYSE	BHK	Tue, Feb 28, 2012	14.22	14.24	14.15	14.18
2580	NYSE	BHK	Mon, Feb 27, 2012	14.17	14.18	14.14	14.18
2579	NYSE	BHK	Fri, Feb 24, 2012	14.19	14.19	14.11	14.17
2578	NYSE	BHK	Thu, Feb 23, 2012	14.14	14.16	14.10	14.11
2577	NYSE	BHK	Wed, Feb 22, 2012	14.08	14.16	14.08	14.12
2576	NYSE	BHK	Tue, Feb 21, 2012	14.09	14.19	14.08	14.13
2575	NYSE	BHK	Fri, Feb 17, 2012	14.19	14.22	14.12	14.12
2574	NYSE	BHK	Thu, Feb 16, 2012	14.11	14.19	14.07	14.14
2573	NYSE	BHK	Wed, Feb 15, 2012	13.96	14.10	13.93	14.10
2572	NYSE	BHK	Tue, Feb 14, 2012	13.88	13.94	13.85	13.90
2571	NYSE	BHK	Mon, Feb 13, 2012	13.88	13.97	13.84	13.85
2570	NYSE	BHK	Fri, Feb 10, 2012	13.88	13.90	13.83	13.88
2569	NYSE	BHK	Thu, Feb 9, 2012	13.85	13.91	13.84	13.89
2568	NYSE	BHK	Wed, Feb 8, 2012	13.91	13.94	13.77	13.79
2567	NYSE	BHK	Tue, Feb 7, 2012	13.83	13.95	13.82	13.88
2566	NYSE	BHK	Mon, Feb 6, 2012	13.85	13.89	13.79	13.84
2565	NYSE	BHK	Fri, Feb 3, 2012	13.92	13.92	13.82	13.84
2564	NYSE	BHK	Thu, Feb 2, 2012	13.96	13.97	13.82	13.93
2563	NYSE	BHK	Wed, Feb 1, 2012	13.92	13.99	13.81	13.98
2562	NYSE	BHK	Tue, Jan 31, 2012	13.80	13.89	13.77	13.89
2561	NYSE	BHK	Mon, Jan 30, 2012	13.87	13.88	13.74	13.75
2560	NYSE	BHK	Fri, Jan 27, 2012	13.86	13.92	13.85	13.87
2559	NYSE	BHK	Thu, Jan 26, 2012	13.79	13.90	13.79	13.83
2558	NYSE	BHK	Wed, Jan 25, 2012	13.80	13.81	13.75	13.79
2557	NYSE	BHK	Tue, Jan 24, 2012	13.67	13.80	13.67	13.80
2556	NYSE	BHK	Mon, Jan 23, 2012	13.74	13.77	13.70	13.73
2555	NYSE	BHK	Fri, Jan 20, 2012	13.63	13.73	13.63	13.71
2554	NYSE	BHK	Thu, Jan 19, 2012	13.77	13.79	13.66	13.73
2553	NYSE	BHK	Wed, Jan 18, 2012	13.76	13.82	13.76	13.78
2552	NYSE	BHK	Tue, Jan 17, 2012	13.80	13.85	13.75	13.75
2551	NYSE	BHK	Fri, Jan 13, 2012	13.80	13.83	13.76	13.80
2550	NYSE	BHK	Thu, Jan 12, 2012	13.68	13.78	13.68	13.78
2549	NYSE	BHK	Wed, Jan 11, 2012	13.72	13.72	13.69	13.69
2548	NYSE	BHK	Tue, Jan 10, 2012	13.72	13.72	13.68	13.70
2547	NYSE	BHK	Mon, Jan 9, 2012	13.57	13.69	13.55	13.67
2546	NYSE	BHK	Fri, Jan 6, 2012	13.59	13.63	13.49	13.49
2545	NYSE	BHK	Thu, Jan 5, 2012	13.63	13.63	13.51	13.60
2544	NYSE	BHK	Wed, Jan 4, 2012	13.65	13.69	13.61	13.65
2543	NYSE	BHK	Tue, Jan 3, 2012	13.63	13.64	13.59	13.61
2542	NYSE	BHK	Fri, Dec 30, 2011	13.59	13.69	13.49	13.52
2541	NYSE	BHK	Thu, Dec 29, 2011	13.61	13.61	13.51	13.52
2540	NYSE	BHK	Wed, Dec 28, 2011	13.61	13.79	13.56	13.60
2539	NYSE	BHK	Tue, Dec 27, 2011	13.68	13.70	13.59	13.64
2538	NYSE	BHK	Fri, Dec 23, 2011	13.71	13.73	13.62	13.65
2537	NYSE	BHK	Thu, Dec 22, 2011	13.60	13.67	13.60	13.64
2536	NYSE	BHK	Wed, Dec 21, 2011	13.74	13.74	13.58	13.61
2535	NYSE	BHK	Tue, Dec 20, 2011	13.53	13.69	13.46	13.69
2534	NYSE	BHK	Mon, Dec 19, 2011	13.44	13.44	13.39	13.44
2533	NYSE	BHK	Fri, Dec 16, 2011	13.35	13.41	13.28	13.40
2532	NYSE	BHK	Thu, Dec 15, 2011	13.25	13.31	13.19	13.27
2531	NYSE	BHK	Wed, Dec 14, 2011	13.18	13.35	13.18	13.22
2530	NYSE	BHK	Tue, Dec 13, 2011	13.12	13.27	13.12	13.21
2529	NYSE	BHK	Mon, Dec 12, 2011	13.15	13.26	13.14	13.16
2528	NYSE	BHK	Fri, Dec 9, 2011	13.20	13.33	13.20	13.31
2527	NYSE	BHK	Thu, Dec 8, 2011	13.13	13.25	13.12	13.25
2526	NYSE	BHK	Wed, Dec 7, 2011	13.14	13.21	13.14	13.21
2525	NYSE	BHK	Tue, Dec 6, 2011	13.15	13.21	13.15	13.21
2524	NYSE	BHK	Mon, Dec 5, 2011	13.03	13.21	13.03	13.19
2523	NYSE	BHK	Fri, Dec 2, 2011	13.01	13.11	12.95	13.06
2522	NYSE	BHK	Thu, Dec 1, 2011	13.08	13.15	12.95	13.02
2521	NYSE	BHK	Wed, Nov 30, 2011	13.08	13.19	13.02	13.19
2520	NYSE	BHK	Tue, Nov 29, 2011	12.95	13.07	12.95	13.07
2519	NYSE	BHK	Mon, Nov 28, 2011	13.06	13.06	12.94	12.97
2518	NYSE	BHK	Fri, Nov 25, 2011	13.00	13.08	12.96	13.02
2517	NYSE	BHK	Wed, Nov 23, 2011	13.12	13.12	12.96	12.97
2516	NYSE	BHK	Tue, Nov 22, 2011	12.97	13.09	12.97	13.07
2515	NYSE	BHK	Mon, Nov 21, 2011	13.12	13.12	12.93	12.97
2514	NYSE	BHK	Fri, Nov 18, 2011	13.16	13.19	13.03	13.07
2513	NYSE	BHK	Thu, Nov 17, 2011	13.18	13.19	13.09	13.13
2512	NYSE	BHK	Wed, Nov 16, 2011	13.18	13.22	13.11	13.20
2511	NYSE	BHK	Tue, Nov 15, 2011	13.20	13.24	13.13	13.22
2510	NYSE	BHK	Mon, Nov 14, 2011	13.24	13.26	13.19	13.25
2509	NYSE	BHK	Fri, Nov 11, 2011	13.34	13.39	13.16	13.26
2508	NYSE	BHK	Thu, Nov 10, 2011	13.34	13.39	13.29	13.39
2507	NYSE	BHK	Wed, Nov 9, 2011	13.32	13.38	13.26	13.36
2506	NYSE	BHK	Tue, Nov 8, 2011	13.28	13.40	13.28	13.37
2505	NYSE	BHK	Mon, Nov 7, 2011	13.23	13.38	13.23	13.28
2504	NYSE	BHK	Fri, Nov 4, 2011	13.34	13.35	13.25	13.29
2503	NYSE	BHK	Thu, Nov 3, 2011	13.49	13.49	13.31	13.34
2502	NYSE	BHK	Wed, Nov 2, 2011	13.24	13.40	13.15	13.40
2501	NYSE	BHK	Tue, Nov 1, 2011	13.08	13.19	12.97	13.16
2500	NYSE	BHK	Mon, Oct 31, 2011	13.05	13.18	13.01	13.01
2499	NYSE	BHK	Fri, Oct 28, 2011	13.14	13.16	12.98	13.04
2498	NYSE	BHK	Thu, Oct 27, 2011	13.25	13.25	13.08	13.14
2497	NYSE	BHK	Wed, Oct 26, 2011	13.15	13.30	13.13	13.27
2496	NYSE	BHK	Tue, Oct 25, 2011	13.05	13.10	12.98	13.10
2495	NYSE	BHK	Mon, Oct 24, 2011	13.12	13.12	13.04	13.04
2494	NYSE	BHK	Fri, Oct 21, 2011	13.17	13.17	13.02	13.12
2493	NYSE	BHK	Thu, Oct 20, 2011	12.91	13.15	12.83	13.09
2492	NYSE	BHK	Wed, Oct 19, 2011	12.97	12.98	12.83	12.90
2491	NYSE	BHK	Tue, Oct 18, 2011	12.77	13.01	12.77	12.89
2490	NYSE	BHK	Mon, Oct 17, 2011	12.76	12.84	12.74	12.84
2489	NYSE	BHK	Fri, Oct 14, 2011	12.99	12.99	12.59	12.80
2488	NYSE	BHK	Thu, Oct 13, 2011	12.78	12.81	12.68	12.76
2487	NYSE	BHK	Wed, Oct 12, 2011	12.91	13.01	12.81	12.86
2486	NYSE	BHK	Tue, Oct 11, 2011	12.95	13.00	12.92	13.00
2485	NYSE	BHK	Mon, Oct 10, 2011	12.75	13.03	12.75	13.03
2484	NYSE	BHK	Fri, Oct 7, 2011	12.83	12.83	12.64	12.75
2483	NYSE	BHK	Thu, Oct 6, 2011	12.83	12.86	12.64	12.74
2482	NYSE	BHK	Wed, Oct 5, 2011	12.99	12.99	12.64	12.92
2481	NYSE	BHK	Tue, Oct 4, 2011	12.93	13.05	12.62	12.81
2480	NYSE	BHK	Mon, Oct 3, 2011	12.88	13.03	12.88	12.99
2479	NYSE	BHK	Fri, Sep 30, 2011	13.06	13.13	12.97	12.97
2478	NYSE	BHK	Thu, Sep 29, 2011	13.01	13.03	12.95	13.00
2477	NYSE	BHK	Wed, Sep 28, 2011	13.15	13.15	12.95	12.99
2476	NYSE	BHK	Tue, Sep 27, 2011	13.12	13.12	13.06	13.09
2475	NYSE	BHK	Mon, Sep 26, 2011	13.19	13.19	13.02	13.10
2474	NYSE	BHK	Fri, Sep 23, 2011	13.27	13.32	13.12	13.20
2473	NYSE	BHK	Thu, Sep 22, 2011	13.14	13.25	13.08	13.21
2472	NYSE	BHK	Wed, Sep 21, 2011	13.01	13.14	13.00	13.13
2471	NYSE	BHK	Tue, Sep 20, 2011	13.06	13.06	12.98	13.04
2470	NYSE	BHK	Mon, Sep 19, 2011	12.95	13.06	12.95	13.06
2469	NYSE	BHK	Fri, Sep 16, 2011	12.90	12.98	12.83	12.94
2468	NYSE	BHK	Thu, Sep 15, 2011	12.91	12.93	12.80	12.81
2467	NYSE	BHK	Wed, Sep 14, 2011	12.96	12.96	12.80	12.82
2466	NYSE	BHK	Tue, Sep 13, 2011	13.02	13.09	12.83	12.91
2465	NYSE	BHK	Mon, Sep 12, 2011	13.00	13.12	12.96	13.11
2464	NYSE	BHK	Fri, Sep 9, 2011	13.02	13.10	12.97	13.00
2463	NYSE	BHK	Thu, Sep 8, 2011	12.98	13.03	12.94	13.02
2462	NYSE	BHK	Wed, Sep 7, 2011	13.01	13.05	12.88	13.01
2461	NYSE	BHK	Tue, Sep 6, 2011	12.73	13.00	12.73	13.00
2460	NYSE	BHK	Fri, Sep 2, 2011	12.78	12.90	12.74	12.82
2459	NYSE	BHK	Thu, Sep 1, 2011	12.69	12.88	12.69	12.78
2458	NYSE	BHK	Wed, Aug 31, 2011	12.67	12.80	12.66	12.69
2457	NYSE	BHK	Tue, Aug 30, 2011	12.74	12.75	12.63	12.63
2456	NYSE	BHK	Mon, Aug 29, 2011	12.70	12.71	12.62	12.71
2455	NYSE	BHK	Fri, Aug 26, 2011	12.53	12.69	12.53	12.69
2454	NYSE	BHK	Thu, Aug 25, 2011	12.59	12.64	12.47	12.53
2453	NYSE	BHK	Wed, Aug 24, 2011	12.66	12.72	12.55	12.62
2452	NYSE	BHK	Tue, Aug 23, 2011	12.67	12.73	12.60	12.71
2451	NYSE	BHK	Mon, Aug 22, 2011	12.75	12.75	12.56	12.61
2450	NYSE	BHK	Fri, Aug 19, 2011	12.72	12.73	12.55	12.68
2449	NYSE	BHK	Thu, Aug 18, 2011	12.62	12.81	12.61	12.71
2448	NYSE	BHK	Wed, Aug 17, 2011	12.61	12.75	12.61	12.72
2447	NYSE	BHK	Tue, Aug 16, 2011	12.65	12.69	12.58	12.61
2446	NYSE	BHK	Mon, Aug 15, 2011	12.50	12.63	12.39	12.62
2445	NYSE	BHK	Fri, Aug 12, 2011	12.45	12.48	12.28	12.47
2444	NYSE	BHK	Thu, Aug 11, 2011	12.26	12.48	12.25	12.35
2443	NYSE	BHK	Wed, Aug 10, 2011	12.19	12.39	12.16	12.35
2442	NYSE	BHK	Tue, Aug 9, 2011	12.03	12.29	11.99	12.28
2441	NYSE	BHK	Mon, Aug 8, 2011	12.36	12.41	12.00	12.03
2440	NYSE	BHK	Fri, Aug 5, 2011	12.60	12.61	12.38	12.49
2439	NYSE	BHK	Thu, Aug 4, 2011	12.58	12.69	12.53	12.58
2438	NYSE	BHK	Wed, Aug 3, 2011	12.64	12.68	12.47	12.60
2437	NYSE	BHK	Tue, Aug 2, 2011	12.42	12.63	12.42	12.59
2436	NYSE	BHK	Mon, Aug 1, 2011	12.45	12.55	12.40	12.49
2435	NYSE	BHK	Fri, Jul 29, 2011	12.35	12.35	12.15	12.33
2434	NYSE	BHK	Thu, Jul 28, 2011	12.41	12.42	12.30	12.35
2433	NYSE	BHK	Wed, Jul 27, 2011	12.48	12.49	12.42	12.48
2432	NYSE	BHK	Tue, Jul 26, 2011	12.42	12.53	12.42	12.49
2431	NYSE	BHK	Mon, Jul 25, 2011	12.29	12.59	12.29	12.48
2430	NYSE	BHK	Fri, Jul 22, 2011	12.58	12.64	12.54	12.56
2429	NYSE	BHK	Thu, Jul 21, 2011	12.61	12.67	12.56	12.57
2428	NYSE	BHK	Wed, Jul 20, 2011	12.59	12.64	12.58	12.59
2427	NYSE	BHK	Tue, Jul 19, 2011	12.58	12.62	12.56	12.61
2426	NYSE	BHK	Mon, Jul 18, 2011	12.63	12.69	12.58	12.59
2425	NYSE	BHK	Fri, Jul 15, 2011	12.72	12.72	12.64	12.67
2424	NYSE	BHK	Thu, Jul 14, 2011	12.79	12.79	12.72	12.72
2423	NYSE	BHK	Wed, Jul 13, 2011	12.75	12.77	12.65	12.75
2422	NYSE	BHK	Tue, Jul 12, 2011	12.74	12.83	12.74	12.82
2421	NYSE	BHK	Mon, Jul 11, 2011	12.64	12.82	12.64	12.79
2420	NYSE	BHK	Fri, Jul 8, 2011	12.60	12.65	12.60	12.64
2419	NYSE	BHK	Thu, Jul 7, 2011	12.63	12.67	12.57	12.67
2418	NYSE	BHK	Wed, Jul 6, 2011	12.65	12.66	12.58	12.59
2417	NYSE	BHK	Tue, Jul 5, 2011	12.66	12.66	12.60	12.63
2416	NYSE	BHK	Fri, Jul 1, 2011	12.57	12.63	12.57	12.63
2415	NYSE	BHK	Thu, Jun 30, 2011	12.67	12.67	12.52	12.53
2414	NYSE	BHK	Wed, Jun 29, 2011	12.69	12.70	12.56	12.56
2413	NYSE	BHK	Tue, Jun 28, 2011	12.74	12.74	12.56	12.66
2412	NYSE	BHK	Mon, Jun 27, 2011	12.60	12.72	12.60	12.70
2411	NYSE	BHK	Fri, Jun 24, 2011	12.62	12.72	12.59	12.61
2410	NYSE	BHK	Thu, Jun 23, 2011	12.55	12.63	12.55	12.56
2409	NYSE	BHK	Wed, Jun 22, 2011	12.51	12.60	12.51	12.56
2408	NYSE	BHK	Tue, Jun 21, 2011	12.52	12.57	12.50	12.54
2407	NYSE	BHK	Mon, Jun 20, 2011	12.56	12.57	12.42	12.46
2406	NYSE	BHK	Fri, Jun 17, 2011	12.51	12.53	12.48	12.53
2405	NYSE	BHK	Thu, Jun 16, 2011	12.44	12.54	12.43	12.43
2404	NYSE	BHK	Wed, Jun 15, 2011	12.46	12.51	12.43	12.45
2403	NYSE	BHK	Tue, Jun 14, 2011	12.57	12.62	12.47	12.50
2402	NYSE	BHK	Mon, Jun 13, 2011	12.60	12.65	12.50	12.55
2401	NYSE	BHK	Fri, Jun 10, 2011	12.76	12.76	12.56	12.62
2400	NYSE	BHK	Thu, Jun 9, 2011	12.75	12.75	12.70	12.70
2399	NYSE	BHK	Wed, Jun 8, 2011	12.64	12.74	12.64	12.67
2398	NYSE	BHK	Tue, Jun 7, 2011	12.76	12.76	12.66	12.71
2397	NYSE	BHK	Mon, Jun 6, 2011	12.74	12.77	12.65	12.71
2396	NYSE	BHK	Fri, Jun 3, 2011	12.73	12.80	12.69	12.69
2395	NYSE	BHK	Thu, Jun 2, 2011	12.90	12.91	12.73	12.83
2394	NYSE	BHK	Wed, Jun 1, 2011	12.76	12.85	12.76	12.85
2393	NYSE	BHK	Tue, May 31, 2011	12.83	12.83	12.71	12.74
2392	NYSE	BHK	Fri, May 27, 2011	12.65	12.74	12.65	12.74
2391	NYSE	BHK	Thu, May 26, 2011	12.56	12.71	12.56	12.68
2390	NYSE	BHK	Wed, May 25, 2011	12.58	12.62	12.55	12.61
2389	NYSE	BHK	Tue, May 24, 2011	12.52	12.57	12.48	12.55
2388	NYSE	BHK	Mon, May 23, 2011	12.44	12.55	12.44	12.52
2387	NYSE	BHK	Fri, May 20, 2011	12.48	12.52	12.45	12.51
2386	NYSE	BHK	Thu, May 19, 2011	12.48	12.53	12.45	12.52
2385	NYSE	BHK	Wed, May 18, 2011	12.45	12.57	12.45	12.49
2384	NYSE	BHK	Tue, May 17, 2011	12.47	12.52	12.47	12.48
2383	NYSE	BHK	Mon, May 16, 2011	12.40	12.53	12.40	12.51
2382	NYSE	BHK	Fri, May 13, 2011	12.41	12.50	12.40	12.44
2381	NYSE	BHK	Thu, May 12, 2011	12.46	12.59	12.42	12.42
2380	NYSE	BHK	Wed, May 11, 2011	12.57	12.65	12.53	12.56
2379	NYSE	BHK	Tue, May 10, 2011	12.61	12.71	12.54	12.59
2378	NYSE	BHK	Mon, May 9, 2011	12.44	12.62	12.44	12.61
2377	NYSE	BHK	Fri, May 6, 2011	12.38	12.49	12.38	12.46
2376	NYSE	BHK	Thu, May 5, 2011	12.39	12.49	12.37	12.39
2375	NYSE	BHK	Wed, May 4, 2011	12.39	12.43	12.38	12.39
2374	NYSE	BHK	Tue, May 3, 2011	12.43	12.46	12.38	12.40
2373	NYSE	BHK	Mon, May 2, 2011	12.34	12.48	12.36	12.48
2372	NYSE	BHK	Fri, Apr 29, 2011	12.35	12.39	12.29	12.38
2371	NYSE	BHK	Thu, Apr 28, 2011	12.26	12.34	12.26	12.30
2370	NYSE	BHK	Wed, Apr 27, 2011	12.35	12.36	12.28	12.30
2369	NYSE	BHK	Tue, Apr 26, 2011	12.25	12.33	12.24	12.30
2368	NYSE	BHK	Mon, Apr 25, 2011	12.21	12.28	12.17	12.26
2367	NYSE	BHK	Thu, Apr 21, 2011	12.22	12.28	12.21	12.25
2366	NYSE	BHK	Wed, Apr 20, 2011	12.26	12.28	12.23	12.23
2365	NYSE	BHK	Tue, Apr 19, 2011	12.15	12.26	12.15	12.26
2364	NYSE	BHK	Mon, Apr 18, 2011	12.11	12.18	12.10	12.13
2363	NYSE	BHK	Fri, Apr 15, 2011	12.07	12.18	12.07	12.11
2362	NYSE	BHK	Thu, Apr 14, 2011	12.04	12.11	12.04	12.07
2361	NYSE	BHK	Wed, Apr 13, 2011	12.10	12.15	12.07	12.09
2360	NYSE	BHK	Tue, Apr 12, 2011	12.09	12.21	12.09	12.17
2359	NYSE	BHK	Mon, Apr 11, 2011	12.20	12.20	12.08	12.08
2358	NYSE	BHK	Fri, Apr 8, 2011	12.19	12.19	12.16	12.18
2357	NYSE	BHK	Thu, Apr 7, 2011	12.17	12.22	12.15	12.15
2356	NYSE	BHK	Wed, Apr 6, 2011	12.20	12.22	12.18	12.18
2355	NYSE	BHK	Tue, Apr 5, 2011	12.22	12.23	12.16	12.17
2354	NYSE	BHK	Mon, Apr 4, 2011	12.19	12.22	12.16	12.19
2353	NYSE	BHK	Fri, Apr 1, 2011	12.07	12.20	12.05	12.20
2352	NYSE	BHK	Thu, Mar 31, 2011	12.15	12.16	12.02	12.08
2351	NYSE	BHK	Wed, Mar 30, 2011	12.13	12.13	12.08	12.11
2350	NYSE	BHK	Tue, Mar 29, 2011	12.16	12.17	12.05	12.07
2349	NYSE	BHK	Mon, Mar 28, 2011	12.19	12.19	12.09	12.14
2348	NYSE	BHK	Fri, Mar 25, 2011	12.14	12.19	12.14	12.17
2347	NYSE	BHK	Thu, Mar 24, 2011	12.14	12.20	12.13	12.14
2346	NYSE	BHK	Wed, Mar 23, 2011	12.16	12.16	12.12	12.15
2345	NYSE	BHK	Tue, Mar 22, 2011	12.14	12.16	12.10	12.14
2344	NYSE	BHK	Mon, Mar 21, 2011	12.17	12.17	12.08	12.11
2343	NYSE	BHK	Fri, Mar 18, 2011	12.11	12.14	12.09	12.14
2342	NYSE	BHK	Thu, Mar 17, 2011	12.10	12.12	12.08	12.09
2341	NYSE	BHK	Wed, Mar 16, 2011	12.04	12.11	12.02	12.05
2340	NYSE	BHK	Tue, Mar 15, 2011	12.01	12.06	11.98	12.04
2339	NYSE	BHK	Mon, Mar 14, 2011	12.01	12.09	12.01	12.05
2338	NYSE	BHK	Fri, Mar 11, 2011	12.10	12.10	12.05	12.07
2337	NYSE	BHK	Thu, Mar 10, 2011	12.13	12.16	12.12	12.13
2336	NYSE	BHK	Wed, Mar 9, 2011	12.14	12.17	12.10	12.12
2335	NYSE	BHK	Tue, Mar 8, 2011	12.12	12.17	12.09	12.17
2334	NYSE	BHK	Mon, Mar 7, 2011	12.15	12.17	12.08	12.15
2333	NYSE	BHK	Fri, Mar 4, 2011	12.14	12.16	12.12	12.13
2332	NYSE	BHK	Thu, Mar 3, 2011	12.25	12.25	12.13	12.15
2331	NYSE	BHK	Wed, Mar 2, 2011	12.23	12.26	12.18	12.19
2330	NYSE	BHK	Tue, Mar 1, 2011	12.26	12.28	12.21	12.25
2329	NYSE	BHK	Mon, Feb 28, 2011	12.28	12.28	12.16	12.28
2328	NYSE	BHK	Fri, Feb 25, 2011	12.19	12.24	12.13	12.16
2327	NYSE	BHK	Thu, Feb 24, 2011	12.22	12.25	12.15	12.15
2326	NYSE	BHK	Wed, Feb 23, 2011	12.13	12.34	12.10	12.22
2325	NYSE	BHK	Tue, Feb 22, 2011	12.05	12.16	12.05	12.13
2324	NYSE	BHK	Fri, Feb 18, 2011	12.08	12.08	12.04	12.08
2323	NYSE	BHK	Thu, Feb 17, 2011	12.07	12.11	12.06	12.07
2322	NYSE	BHK	Wed, Feb 16, 2011	12.08	12.11	12.01	12.08
2321	NYSE	BHK	Tue, Feb 15, 2011	12.17	12.19	12.03	12.08
2320	NYSE	BHK	Mon, Feb 14, 2011	12.07	12.20	12.07	12.19
2319	NYSE	BHK	Fri, Feb 11, 2011	12.00	12.15	12.00	12.12
2318	NYSE	BHK	Thu, Feb 10, 2011	12.19	12.21	12.11	12.12
2317	NYSE	BHK	Wed, Feb 9, 2011	12.19	12.25	12.16	12.18
2316	NYSE	BHK	Tue, Feb 8, 2011	12.24	12.31	12.19	12.23
2315	NYSE	BHK	Mon, Feb 7, 2011	12.22	12.39	12.16	12.26
2314	NYSE	BHK	Fri, Feb 4, 2011	12.19	12.25	12.17	12.19
2313	NYSE	BHK	Thu, Feb 3, 2011	12.24	12.28	12.21	12.24
2312	NYSE	BHK	Wed, Feb 2, 2011	12.30	12.35	12.25	12.30
2311	NYSE	BHK	Tue, Feb 1, 2011	12.27	12.36	12.25	12.36
2310	NYSE	BHK	Mon, Jan 31, 2011	12.35	12.36	12.22	12.27
2309	NYSE	BHK	Fri, Jan 28, 2011	12.25	12.80	12.24	12.31
2308	NYSE	BHK	Thu, Jan 27, 2011	12.30	12.32	12.23	12.25
2307	NYSE	BHK	Wed, Jan 26, 2011	12.25	12.39	12.25	12.33
2306	NYSE	BHK	Tue, Jan 25, 2011	12.30	12.35	12.23	12.30
2305	NYSE	BHK	Mon, Jan 24, 2011	12.13	12.28	12.13	12.27
2304	NYSE	BHK	Fri, Jan 21, 2011	12.09	12.23	12.09	12.15
2303	NYSE	BHK	Thu, Jan 20, 2011	12.22	12.23	12.12	12.13
2302	NYSE	BHK	Wed, Jan 19, 2011	12.20	12.28	12.16	12.25
2301	NYSE	BHK	Tue, Jan 18, 2011	12.24	12.29	12.18	12.21
2300	NYSE	BHK	Fri, Jan 14, 2011	12.33	12.39	12.27	12.33
2299	NYSE	BHK	Thu, Jan 13, 2011	12.40	12.47	12.30	12.30
2298	NYSE	BHK	Wed, Jan 12, 2011	12.42	12.47	12.35	12.41
2297	NYSE	BHK	Tue, Jan 11, 2011	12.43	12.46	12.35	12.46
2296	NYSE	BHK	Mon, Jan 10, 2011	12.47	12.47	12.31	12.41
2295	NYSE	BHK	Fri, Jan 7, 2011	12.33	12.40	12.32	12.35
2294	NYSE	BHK	Thu, Jan 6, 2011	12.37	12.47	12.37	12.37
2293	NYSE	BHK	Wed, Jan 5, 2011	12.40	12.44	12.29	12.40
2292	NYSE	BHK	Tue, Jan 4, 2011	12.55	12.60	12.45	12.46
2291	NYSE	BHK	Mon, Jan 3, 2011	12.56	12.62	12.46	12.56
2290	NYSE	BHK	Fri, Dec 31, 2010	12.30	12.54	12.26	12.52
2289	NYSE	BHK	Thu, Dec 30, 2010	12.20	12.38	12.20	12.35
2288	NYSE	BHK	Wed, Dec 29, 2010	12.38	12.38	12.17	12.30
2287	NYSE	BHK	Tue, Dec 28, 2010	12.44	12.54	12.38	12.40
2286	NYSE	BHK	Mon, Dec 27, 2010	12.51	12.51	12.34	12.43
2285	NYSE	BHK	Thu, Dec 23, 2010	12.55	12.55	12.39	12.47
2284	NYSE	BHK	Wed, Dec 22, 2010	12.51	12.57	12.43	12.49
2283	NYSE	BHK	Tue, Dec 21, 2010	12.32	12.55	12.28	12.40
2282	NYSE	BHK	Mon, Dec 20, 2010	12.52	12.52	12.25	12.38
2281	NYSE	BHK	Fri, Dec 17, 2010	12.16	12.33	12.16	12.19
2280	NYSE	BHK	Thu, Dec 16, 2010	12.08	12.23	12.08	12.16
2279	NYSE	BHK	Wed, Dec 15, 2010	12.12	12.19	12.09	12.10
2278	NYSE	BHK	Tue, Dec 14, 2010	12.18	12.25	12.16	12.25
2277	NYSE	BHK	Mon, Dec 13, 2010	12.26	12.29	12.17	12.24
2276	NYSE	BHK	Fri, Dec 10, 2010	12.26	12.41	12.26	12.37
2275	NYSE	BHK	Thu, Dec 9, 2010	12.45	12.59	12.25	12.30
2274	NYSE	BHK	Wed, Dec 8, 2010	12.76	12.76	12.40	12.51
2273	NYSE	BHK	Tue, Dec 7, 2010	12.93	12.99	12.72	12.85
2272	NYSE	BHK	Mon, Dec 6, 2010	13.09	13.09	12.89	12.98
2271	NYSE	BHK	Fri, Dec 3, 2010	13.04	13.14	12.86	13.14
2270	NYSE	BHK	Thu, Dec 2, 2010	13.16	13.22	12.94	12.98
2269	NYSE	BHK	Wed, Dec 1, 2010	13.13	13.24	13.11	13.22
2268	NYSE	BHK	Tue, Nov 30, 2010	13.18	13.18	13.10	13.13
2267	NYSE	BHK	Mon, Nov 29, 2010	13.03	13.11	13.03	13.10
2266	NYSE	BHK	Fri, Nov 26, 2010	13.05	13.12	13.05	13.09
2265	NYSE	BHK	Wed, Nov 24, 2010	13.16	13.16	13.06	13.15
2264	NYSE	BHK	Tue, Nov 23, 2010	13.10	13.18	13.10	13.18
2263	NYSE	BHK	Mon, Nov 22, 2010	12.93	13.11	12.93	13.11
2262	NYSE	BHK	Fri, Nov 19, 2010	12.95	12.99	12.85	12.98
2261	NYSE	BHK	Thu, Nov 18, 2010	12.91	12.91	12.73	12.90
2260	NYSE	BHK	Wed, Nov 17, 2010	12.65	12.85	12.65	12.80
2259	NYSE	BHK	Tue, Nov 16, 2010	12.55	12.71	12.49	12.71
2258	NYSE	BHK	Mon, Nov 15, 2010	12.84	12.90	12.62	12.62
2257	NYSE	BHK	Fri, Nov 12, 2010	13.28	13.31	12.94	12.94
2256	NYSE	BHK	Thu, Nov 11, 2010	13.41	13.49	13.32	13.32
2255	NYSE	BHK	Wed, Nov 10, 2010	13.54	13.54	13.32	13.49
2254	NYSE	BHK	Tue, Nov 9, 2010	13.82	13.82	13.52	13.55
2253	NYSE	BHK	Mon, Nov 8, 2010	13.67	13.79	13.66	13.77
2252	NYSE	BHK	Fri, Nov 5, 2010	13.69	13.81	13.66	13.69
2251	NYSE	BHK	Thu, Nov 4, 2010	13.63	13.79	13.63	13.74
2250	NYSE	BHK	Wed, Nov 3, 2010	13.65	13.82	13.63	13.68
2249	NYSE	BHK	Tue, Nov 2, 2010	13.60	13.64	13.53	13.61
2248	NYSE	BHK	Mon, Nov 1, 2010	13.70	13.71	13.55	13.57
2247	NYSE	BHK	Fri, Oct 29, 2010	13.90	13.90	13.62	13.65
2246	NYSE	BHK	Thu, Oct 28, 2010	13.69	13.69	13.58	13.68
2245	NYSE	BHK	Wed, Oct 27, 2010	13.39	13.63	13.39	13.62
2244	NYSE	BHK	Tue, Oct 26, 2010	13.50	13.59	13.45	13.48
2243	NYSE	BHK	Mon, Oct 25, 2010	13.60	13.62	13.51	13.55
2242	NYSE	BHK	Fri, Oct 22, 2010	13.57	13.60	13.50	13.56
2241	NYSE	BHK	Thu, Oct 21, 2010	13.49	13.58	13.48	13.57
2240	NYSE	BHK	Wed, Oct 20, 2010	13.38	13.54	13.34	13.54
2239	NYSE	BHK	Tue, Oct 19, 2010	13.13	13.34	13.13	13.34
2238	NYSE	BHK	Mon, Oct 18, 2010	13.31	13.35	13.13	13.22
2237	NYSE	BHK	Fri, Oct 15, 2010	13.55	13.55	13.25	13.44
2236	NYSE	BHK	Thu, Oct 14, 2010	13.67	13.67	13.55	13.60
2235	NYSE	BHK	Wed, Oct 13, 2010	13.75	13.79	13.61	13.70
2234	NYSE	BHK	Tue, Oct 12, 2010	13.82	13.85	13.78	13.80
2233	NYSE	BHK	Mon, Oct 11, 2010	13.80	13.89	13.74	13.79
2232	NYSE	BHK	Fri, Oct 8, 2010	13.76	13.87	13.75	13.84
2231	NYSE	BHK	Thu, Oct 7, 2010	13.67	13.84	13.67	13.76
2230	NYSE	BHK	Wed, Oct 6, 2010	13.84	13.89	13.71	13.73
2229	NYSE	BHK	Tue, Oct 5, 2010	13.90	13.93	13.81	13.89
2228	NYSE	BHK	Mon, Oct 4, 2010	13.84	13.91	13.80	13.91
2227	NYSE	BHK	Fri, Oct 1, 2010	13.85	13.89	13.74	13.77
2226	NYSE	BHK	Thu, Sep 30, 2010	14.08	14.08	13.78	13.80
2225	NYSE	BHK	Wed, Sep 29, 2010	13.90	13.99	13.88	13.88
2224	NYSE	BHK	Tue, Sep 28, 2010	13.86	13.99	13.86	13.98
2223	NYSE	BHK	Mon, Sep 27, 2010	13.79	13.92	13.77	13.90
2222	NYSE	BHK	Fri, Sep 24, 2010	13.79	13.80	13.72	13.79
2221	NYSE	BHK	Thu, Sep 23, 2010	13.63	13.79	13.62	13.72
2220	NYSE	BHK	Wed, Sep 22, 2010	13.54	13.66	13.53	13.65
2219	NYSE	BHK	Tue, Sep 21, 2010	13.47	13.53	13.45	13.49
2218	NYSE	BHK	Mon, Sep 20, 2010	13.33	13.46	13.33	13.46
2217	NYSE	BHK	Fri, Sep 17, 2010	13.47	13.55	13.36	13.36
2216	NYSE	BHK	Thu, Sep 16, 2010	13.32	13.57	13.28	13.50
2215	NYSE	BHK	Wed, Sep 15, 2010	13.55	13.55	13.36	13.38
2214	NYSE	BHK	Tue, Sep 14, 2010	13.58	13.60	13.43	13.55
2213	NYSE	BHK	Mon, Sep 13, 2010	13.56	13.66	13.55	13.61
2212	NYSE	BHK	Fri, Sep 10, 2010	13.71	13.71	13.60	13.65
2211	NYSE	BHK	Thu, Sep 9, 2010	13.72	13.75	13.64	13.68
2210	NYSE	BHK	Wed, Sep 8, 2010	13.70	13.75	13.65	13.75
2209	NYSE	BHK	Tue, Sep 7, 2010	13.62	13.71	13.57	13.71
2208	NYSE	BHK	Fri, Sep 3, 2010	13.80	13.81	13.55	13.60
2207	NYSE	BHK	Thu, Sep 2, 2010	13.76	13.94	13.66	13.82
2206	NYSE	BHK	Wed, Sep 1, 2010	13.95	13.98	13.85	13.90
2205	NYSE	BHK	Tue, Aug 31, 2010	14.08	14.08	13.86	13.93
2204	NYSE	BHK	Mon, Aug 30, 2010	13.93	14.00	13.81	13.94
2203	NYSE	BHK	Fri, Aug 27, 2010	13.86	13.93	13.84	13.93
2202	NYSE	BHK	Thu, Aug 26, 2010	14.09	14.09	13.77	13.85
2201	NYSE	BHK	Wed, Aug 25, 2010	13.81	13.98	13.81	13.91
2200	NYSE	BHK	Tue, Aug 24, 2010	13.90	13.93	13.84	13.90
2199	NYSE	BHK	Mon, Aug 23, 2010	13.93	13.93	13.82	13.91
2198	NYSE	BHK	Fri, Aug 20, 2010	13.79	13.92	13.77	13.86
2197	NYSE	BHK	Thu, Aug 19, 2010	13.70	13.80	13.70	13.77
2196	NYSE	BHK	Wed, Aug 18, 2010	13.72	13.75	13.65	13.75
2195	NYSE	BHK	Tue, Aug 17, 2010	13.61	13.73	13.59	13.73
2194	NYSE	BHK	Mon, Aug 16, 2010	13.55	13.69	13.55	13.65
2193	NYSE	BHK	Fri, Aug 13, 2010	13.58	13.61	13.55	13.59
2192	NYSE	BHK	Thu, Aug 12, 2010	13.53	13.57	13.50	13.56
2191	NYSE	BHK	Wed, Aug 11, 2010	13.52	13.60	13.52	13.60
2190	NYSE	BHK	Tue, Aug 10, 2010	13.55	13.60	13.52	13.60
2189	NYSE	BHK	Mon, Aug 9, 2010	13.46	13.60	13.46	13.60
2188	NYSE	BHK	Fri, Aug 6, 2010	13.48	13.49	13.41	13.49
2187	NYSE	BHK	Thu, Aug 5, 2010	13.46	13.47	13.42	13.45
2186	NYSE	BHK	Wed, Aug 4, 2010	13.46	13.46	13.36	13.46
2185	NYSE	BHK	Tue, Aug 3, 2010	13.40	13.41	13.35	13.41
2184	NYSE	BHK	Mon, Aug 2, 2010	13.32	13.50	13.32	13.36
2183	NYSE	BHK	Fri, Jul 30, 2010	13.33	13.35	13.11	13.32
2182	NYSE	BHK	Thu, Jul 29, 2010	13.28	13.30	13.22	13.30
2181	NYSE	BHK	Wed, Jul 28, 2010	13.33	13.33	13.14	13.26
2180	NYSE	BHK	Tue, Jul 27, 2010	13.43	13.43	13.01	13.26
2179	NYSE	BHK	Mon, Jul 26, 2010	13.38	13.40	13.24	13.37
2178	NYSE	BHK	Fri, Jul 23, 2010	13.40	13.41	13.26	13.33
2177	NYSE	BHK	Thu, Jul 22, 2010	13.27	13.36	13.27	13.36
2176	NYSE	BHK	Wed, Jul 21, 2010	13.17	13.24	13.13	13.24
2175	NYSE	BHK	Tue, Jul 20, 2010	13.00	13.13	12.99	13.13
2174	NYSE	BHK	Mon, Jul 19, 2010	13.09	13.09	12.99	13.01
2173	NYSE	BHK	Fri, Jul 16, 2010	13.04	13.13	12.95	13.12
2172	NYSE	BHK	Thu, Jul 15, 2010	12.91	13.00	12.90	13.00
2171	NYSE	BHK	Wed, Jul 14, 2010	13.02	13.02	12.88	12.89
2170	NYSE	BHK	Tue, Jul 13, 2010	13.10	13.17	12.99	13.03
2169	NYSE	BHK	Mon, Jul 12, 2010	13.15	13.17	13.10	13.15
2168	NYSE	BHK	Fri, Jul 9, 2010	13.19	13.19	13.11	13.17
2167	NYSE	BHK	Thu, Jul 8, 2010	13.16	13.19	13.08	13.15
2166	NYSE	BHK	Wed, Jul 7, 2010	13.06	13.18	13.04	13.12
2165	NYSE	BHK	Tue, Jul 6, 2010	13.10	13.14	13.05	13.10
2164	NYSE	BHK	Fri, Jul 2, 2010	13.13	13.13	12.95	13.00
2163	NYSE	BHK	Thu, Jul 1, 2010	13.04	13.15	12.96	13.11
2162	NYSE	BHK	Wed, Jun 30, 2010	13.08	13.14	13.07	13.14
2161	NYSE	BHK	Tue, Jun 29, 2010	13.07	13.10	12.97	13.08
2160	NYSE	BHK	Mon, Jun 28, 2010	12.94	13.08	12.94	13.07
2159	NYSE	BHK	Fri, Jun 25, 2010	12.81	13.01	12.72	12.99
2158	NYSE	BHK	Thu, Jun 24, 2010	12.64	12.75	12.60	12.75
2157	NYSE	BHK	Wed, Jun 23, 2010	12.56	12.69	12.55	12.60
2156	NYSE	BHK	Tue, Jun 22, 2010	12.58	12.62	12.53	12.57
2155	NYSE	BHK	Mon, Jun 21, 2010	12.61	12.62	12.54	12.59
2154	NYSE	BHK	Fri, Jun 18, 2010	12.55	12.61	12.44	12.47
2153	NYSE	BHK	Thu, Jun 17, 2010	12.55	12.59	12.50	12.56
2152	NYSE	BHK	Wed, Jun 16, 2010	12.50	12.59	12.46	12.49
2151	NYSE	BHK	Tue, Jun 15, 2010	12.63	12.64	12.44	12.48
2150	NYSE	BHK	Mon, Jun 14, 2010	12.45	12.56	12.41	12.56
2149	NYSE	BHK	Fri, Jun 11, 2010	12.44	12.45	12.37	12.45
2148	NYSE	BHK	Thu, Jun 10, 2010	12.46	12.55	12.46	12.50
2147	NYSE	BHK	Wed, Jun 9, 2010	12.50	12.54	12.42	12.44
2146	NYSE	BHK	Tue, Jun 8, 2010	12.40	12.44	12.36	12.44
2145	NYSE	BHK	Mon, Jun 7, 2010	12.31	12.50	12.31	12.34
2144	NYSE	BHK	Fri, Jun 4, 2010	12.23	12.36	12.21	12.26
2143	NYSE	BHK	Thu, Jun 3, 2010	12.42	12.42	12.13	12.26
2142	NYSE	BHK	Wed, Jun 2, 2010	12.36	12.40	12.27	12.39
2141	NYSE	BHK	Tue, Jun 1, 2010	12.37	12.37	12.22	12.32
2140	NYSE	BHK	Fri, May 28, 2010	12.29	12.44	12.26	12.44
2139	NYSE	BHK	Thu, May 27, 2010	12.39	12.39	12.22	12.23
2138	NYSE	BHK	Wed, May 26, 2010	12.40	12.41	12.28	12.31
2137	NYSE	BHK	Tue, May 25, 2010	12.23	12.34	12.20	12.34
2136	NYSE	BHK	Mon, May 24, 2010	12.24	12.37	12.19	12.37
2135	NYSE	BHK	Fri, May 21, 2010	12.00	12.19	12.00	12.19
2134	NYSE	BHK	Thu, May 20, 2010	11.97	12.13	11.95	12.04
2133	NYSE	BHK	Wed, May 19, 2010	12.27	12.27	12.05	12.06
2132	NYSE	BHK	Tue, May 18, 2010	12.30	12.40	12.21	12.23
2131	NYSE	BHK	Mon, May 17, 2010	12.33	12.35	12.24	12.25
2130	NYSE	BHK	Fri, May 14, 2010	12.40	12.40	12.17	12.32
2129	NYSE	BHK	Thu, May 13, 2010	12.46	12.50	12.46	12.49
2128	NYSE	BHK	Wed, May 12, 2010	12.52	12.52	12.38	12.46
2127	NYSE	BHK	Tue, May 11, 2010	12.40	12.55	12.35	12.51
2126	NYSE	BHK	Mon, May 10, 2010	12.65	12.65	12.31	12.41
2125	NYSE	BHK	Fri, May 7, 2010	12.49	12.49	12.20	12.31
2124	NYSE	BHK	Thu, May 6, 2010	12.45	12.50	12.07	12.50
2123	NYSE	BHK	Wed, May 5, 2010	12.52	12.61	12.34	12.43
2122	NYSE	BHK	Tue, May 4, 2010	12.45	12.56	12.45	12.50
2121	NYSE	BHK	Mon, May 3, 2010	12.36	12.48	12.35	12.48
2120	NYSE	BHK	Fri, Apr 30, 2010	12.35	12.40	12.34	12.40
2119	NYSE	BHK	Thu, Apr 29, 2010	12.31	12.35	12.29	12.32
2118	NYSE	BHK	Wed, Apr 28, 2010	12.30	12.33	12.28	12.33
2117	NYSE	BHK	Tue, Apr 27, 2010	12.27	12.28	12.19	12.27
2116	NYSE	BHK	Mon, Apr 26, 2010	12.23	12.29	12.20	12.25
2115	NYSE	BHK	Fri, Apr 23, 2010	12.13	12.20	12.13	12.20
2114	NYSE	BHK	Thu, Apr 22, 2010	12.15	12.20	12.08	12.20
2113	NYSE	BHK	Wed, Apr 21, 2010	12.06	12.14	12.06	12.12
2112	NYSE	BHK	Tue, Apr 20, 2010	12.03	12.10	12.03	12.10
2111	NYSE	BHK	Mon, Apr 19, 2010	12.08	12.08	12.03	12.06
2110	NYSE	BHK	Fri, Apr 16, 2010	12.09	12.11	12.05	12.06
2109	NYSE	BHK	Thu, Apr 15, 2010	12.09	12.12	12.06	12.09
2108	NYSE	BHK	Wed, Apr 14, 2010	12.10	12.15	12.07	12.13
2107	NYSE	BHK	Tue, Apr 13, 2010	12.13	12.15	12.09	12.11
2106	NYSE	BHK	Mon, Apr 12, 2010	12.18	12.19	12.13	12.19
2105	NYSE	BHK	Fri, Apr 9, 2010	12.18	12.18	12.14	12.16
2104	NYSE	BHK	Thu, Apr 8, 2010	12.12	12.18	12.12	12.13
2103	NYSE	BHK	Wed, Apr 7, 2010	12.17	12.17	12.08	12.13
2102	NYSE	BHK	Tue, Apr 6, 2010	12.14	12.22	12.14	12.17
2101	NYSE	BHK	Mon, Apr 5, 2010	12.24	12.24	12.19	12.22
2100	NYSE	BHK	Thu, Apr 1, 2010	12.21	12.24	12.19	12.24
2099	NYSE	BHK	Wed, Mar 31, 2010	12.20	12.21	12.13	12.21
2098	NYSE	BHK	Tue, Mar 30, 2010	12.23	12.23	12.12	12.16
2097	NYSE	BHK	Mon, Mar 29, 2010	12.14	12.23	12.14	12.21
2096	NYSE	BHK	Fri, Mar 26, 2010	12.22	12.22	12.16	12.17
2095	NYSE	BHK	Thu, Mar 25, 2010	12.25	12.25	12.19	12.23
2094	NYSE	BHK	Wed, Mar 24, 2010	12.28	12.28	12.20	12.20
2093	NYSE	BHK	Tue, Mar 23, 2010	12.23	12.26	12.22	12.24
2092	NYSE	BHK	Mon, Mar 22, 2010	12.14	12.24	12.14	12.23
2091	NYSE	BHK	Fri, Mar 19, 2010	12.17	12.24	12.17	12.19
2090	NYSE	BHK	Thu, Mar 18, 2010	12.27	12.28	12.21	12.22
2089	NYSE	BHK	Wed, Mar 17, 2010	12.26	12.28	12.21	12.25
2088	NYSE	BHK	Tue, Mar 16, 2010	12.26	12.26	12.18	12.22
2087	NYSE	BHK	Mon, Mar 15, 2010	12.16	12.24	12.16	12.23
2086	NYSE	BHK	Fri, Mar 12, 2010	12.23	12.23	12.18	12.23
2085	NYSE	BHK	Thu, Mar 11, 2010	12.16	12.19	12.15	12.17
2084	NYSE	BHK	Wed, Mar 10, 2010	12.22	12.27	12.18	12.20
2083	NYSE	BHK	Tue, Mar 9, 2010	12.23	12.29	12.21	12.27
2082	NYSE	BHK	Mon, Mar 8, 2010	12.25	12.27	12.20	12.24
2081	NYSE	BHK	Fri, Mar 5, 2010	12.19	12.45	12.07	12.45
2080	NYSE	BHK	Thu, Mar 4, 2010	12.16	12.21	12.14	12.15
2079	NYSE	BHK	Wed, Mar 3, 2010	12.19	12.24	12.14	12.15
2078	NYSE	BHK	Tue, Mar 2, 2010	12.25	12.28	12.17	12.17
2077	NYSE	BHK	Mon, Mar 1, 2010	12.17	12.27	12.15	12.17
2076	NYSE	BHK	Fri, Feb 26, 2010	12.16	12.18	12.10	12.17
2075	NYSE	BHK	Thu, Feb 25, 2010	12.03	12.13	12.03	12.12
2074	NYSE	BHK	Wed, Feb 24, 2010	11.97	12.14	11.97	12.13
2073	NYSE	BHK	Tue, Feb 23, 2010	11.95	12.14	11.95	12.03
2072	NYSE	BHK	Mon, Feb 22, 2010	11.97	11.99	11.91	11.94
2071	NYSE	BHK	Fri, Feb 19, 2010	11.91	11.96	11.86	11.93
2070	NYSE	BHK	Thu, Feb 18, 2010	11.93	11.99	11.86	11.89
2069	NYSE	BHK	Wed, Feb 17, 2010	11.99	12.02	11.97	11.99
2068	NYSE	BHK	Tue, Feb 16, 2010	11.82	12.00	11.81	11.95
2067	NYSE	BHK	Fri, Feb 12, 2010	11.76	11.81	11.74	11.81
2066	NYSE	BHK	Thu, Feb 11, 2010	11.80	11.81	11.74	11.74
2065	NYSE	BHK	Wed, Feb 10, 2010	11.91	11.91	11.74	11.80
2064	NYSE	BHK	Tue, Feb 9, 2010	11.91	11.98	11.86	11.92
2063	NYSE	BHK	Mon, Feb 8, 2010	11.79	11.87	11.79	11.81
2062	NYSE	BHK	Fri, Feb 5, 2010	11.99	11.99	11.61	11.78
2061	NYSE	BHK	Thu, Feb 4, 2010	12.05	12.05	11.92	11.92
2060	NYSE	BHK	Wed, Feb 3, 2010	12.10	12.10	12.00	12.03
2059	NYSE	BHK	Tue, Feb 2, 2010	12.05	12.10	11.97	12.10
2058	NYSE	BHK	Mon, Feb 1, 2010	12.01	12.02	11.94	12.02
2057	NYSE	BHK	Fri, Jan 29, 2010	12.01	12.01	11.88	11.95
2056	NYSE	BHK	Thu, Jan 28, 2010	11.97	11.99	11.89	11.94
2055	NYSE	BHK	Wed, Jan 27, 2010	12.00	12.00	11.90	11.95
2054	NYSE	BHK	Tue, Jan 26, 2010	12.07	12.07	11.92	11.95
2053	NYSE	BHK	Mon, Jan 25, 2010	12.01	12.07	11.95	12.01
2052	NYSE	BHK	Fri, Jan 22, 2010	12.02	12.03	11.95	11.95
2051	NYSE	BHK	Thu, Jan 21, 2010	12.00	12.07	11.99	12.00
2050	NYSE	BHK	Wed, Jan 20, 2010	11.99	12.04	11.97	11.98
2049	NYSE	BHK	Tue, Jan 19, 2010	11.92	12.05	11.92	12.05
2048	NYSE	BHK	Fri, Jan 15, 2010	11.95	11.99	11.92	11.95
2047	NYSE	BHK	Thu, Jan 14, 2010	11.97	11.97	11.85	11.94
2046	NYSE	BHK	Wed, Jan 13, 2010	11.95	11.97	11.84	11.96
2045	NYSE	BHK	Tue, Jan 12, 2010	11.87	11.92	11.79	11.91
2044	NYSE	BHK	Mon, Jan 11, 2010	11.96	11.96	11.85	11.94
2043	NYSE	BHK	Fri, Jan 8, 2010	11.85	11.88	11.82	11.85
2042	NYSE	BHK	Thu, Jan 7, 2010	11.75	11.86	11.75	11.86
2041	NYSE	BHK	Wed, Jan 6, 2010	11.80	11.88	11.71	11.80
2040	NYSE	BHK	Tue, Jan 5, 2010	11.73	11.84	11.73	11.84
2039	NYSE	BHK	Mon, Jan 4, 2010	11.90	11.90	11.74	11.79
2038	NYSE	BHK	Thu, Dec 31, 2009	11.87	11.89	11.82	11.89
2037	NYSE	BHK	Wed, Dec 30, 2009	11.71	11.90	11.71	11.89
2036	NYSE	BHK	Tue, Dec 29, 2009	11.93	11.93	11.68	11.79
2035	NYSE	BHK	Mon, Dec 28, 2009	12.06	12.16	12.06	12.12
2034	NYSE	BHK	Thu, Dec 24, 2009	12.10	12.13	12.04	12.10
2033	NYSE	BHK	Wed, Dec 23, 2009	12.01	12.09	12.01	12.05
2032	NYSE	BHK	Tue, Dec 22, 2009	12.02	12.05	12.00	12.05
2031	NYSE	BHK	Mon, Dec 21, 2009	12.17	12.17	11.98	11.98
2030	NYSE	BHK	Fri, Dec 18, 2009	12.14	12.14	11.98	12.13
2029	NYSE	BHK	Thu, Dec 17, 2009	11.83	11.98	11.82	11.98
2028	NYSE	BHK	Wed, Dec 16, 2009	11.93	11.98	11.87	11.97
2027	NYSE	BHK	Tue, Dec 15, 2009	11.91	11.98	11.87	11.96
2026	NYSE	BHK	Mon, Dec 14, 2009	12.05	12.05	11.94	11.95
2025	NYSE	BHK	Fri, Dec 11, 2009	12.06	12.06	11.90	11.98
2024	NYSE	BHK	Thu, Dec 10, 2009	12.09	12.12	12.03	12.09
2023	NYSE	BHK	Wed, Dec 9, 2009	12.10	12.12	11.99	12.05
2022	NYSE	BHK	Tue, Dec 8, 2009	11.93	12.14	11.93	12.14
2021	NYSE	BHK	Mon, Dec 7, 2009	12.01	12.06	11.98	12.03
2020	NYSE	BHK	Fri, Dec 4, 2009	12.17	12.17	12.00	12.02
2019	NYSE	BHK	Thu, Dec 3, 2009	12.19	12.20	12.09	12.10
2018	NYSE	BHK	Wed, Dec 2, 2009	12.19	12.19	12.08	12.15
2017	NYSE	BHK	Tue, Dec 1, 2009	12.25	12.27	12.19	12.19
2016	NYSE	BHK	Mon, Nov 30, 2009	12.25	12.25	12.07	12.20
2015	NYSE	BHK	Fri, Nov 27, 2009	12.04	12.18	12.04	12.15
2014	NYSE	BHK	Wed, Nov 25, 2009	12.04	12.12	12.04	12.12
2013	NYSE	BHK	Tue, Nov 24, 2009	11.94	12.09	11.91	12.09
2012	NYSE	BHK	Mon, Nov 23, 2009	11.94	11.95	11.87	11.95
2011	NYSE	BHK	Fri, Nov 20, 2009	11.79	11.85	11.79	11.85
2010	NYSE	BHK	Thu, Nov 19, 2009	11.89	11.89	11.70	11.73
2009	NYSE	BHK	Wed, Nov 18, 2009	11.69	11.90	11.69	11.86
2008	NYSE	BHK	Tue, Nov 17, 2009	11.65	11.69	11.64	11.68
2007	NYSE	BHK	Mon, Nov 16, 2009	11.64	11.64	11.58	11.61
2006	NYSE	BHK	Fri, Nov 13, 2009	11.59	11.65	11.55	11.57
2005	NYSE	BHK	Thu, Nov 12, 2009	11.62	11.62	11.53	11.54
2004	NYSE	BHK	Wed, Nov 11, 2009	11.65	11.65	11.50	11.58
2003	NYSE	BHK	Tue, Nov 10, 2009	11.62	11.66	11.57	11.62
2002	NYSE	BHK	Mon, Nov 9, 2009	11.71	11.75	11.65	11.68
2001	NYSE	BHK	Fri, Nov 6, 2009	11.76	11.76	11.68	11.73
2000	NYSE	BHK	Thu, Nov 5, 2009	11.76	11.76	11.69	11.72
1999	NYSE	BHK	Wed, Nov 4, 2009	11.80	11.80	11.68	11.74
1998	NYSE	BHK	Tue, Nov 3, 2009	11.79	11.80	11.68	11.77
1997	NYSE	BHK	Mon, Nov 2, 2009	11.85	11.87	11.73	11.79
1996	NYSE	BHK	Fri, Oct 30, 2009	11.87	11.92	11.65	11.80
1995	NYSE	BHK	Thu, Oct 29, 2009	11.85	11.95	11.85	11.87
1994	NYSE	BHK	Wed, Oct 28, 2009	11.91	12.08	11.70	11.77
1993	NYSE	BHK	Tue, Oct 27, 2009	11.95	12.00	11.95	12.00
1992	NYSE	BHK	Mon, Oct 26, 2009	12.19	12.19	11.90	11.91
1991	NYSE	BHK	Fri, Oct 23, 2009	12.16	12.19	12.05	12.19
1990	NYSE	BHK	Thu, Oct 22, 2009	12.12	12.21	12.09	12.10
1989	NYSE	BHK	Wed, Oct 21, 2009	12.18	12.18	12.05	12.05
1988	NYSE	BHK	Tue, Oct 20, 2009	12.16	12.18	12.13	12.16
1987	NYSE	BHK	Mon, Oct 19, 2009	12.16	12.19	12.01	12.19
1986	NYSE	BHK	Fri, Oct 16, 2009	12.16	12.16	12.02	12.08
1985	NYSE	BHK	Thu, Oct 15, 2009	12.19	12.19	12.02	12.17
1984	NYSE	BHK	Wed, Oct 14, 2009	12.25	12.25	12.12	12.20
1983	NYSE	BHK	Tue, Oct 13, 2009	12.30	12.31	12.14	12.16
1982	NYSE	BHK	Mon, Oct 12, 2009	12.38	12.43	12.29	12.43
1981	NYSE	BHK	Fri, Oct 9, 2009	12.47	12.50	12.35	12.41
1980	NYSE	BHK	Thu, Oct 8, 2009	12.53	12.53	12.43	12.53
1979	NYSE	BHK	Wed, Oct 7, 2009	12.45	12.49	12.43	12.46
1978	NYSE	BHK	Tue, Oct 6, 2009	12.52	12.53	12.44	12.49
1977	NYSE	BHK	Mon, Oct 5, 2009	12.52	12.52	12.44	12.46
1976	NYSE	BHK	Fri, Oct 2, 2009	12.45	12.51	12.44	12.48
1975	NYSE	BHK	Thu, Oct 1, 2009	12.49	12.50	12.42	12.45
1974	NYSE	BHK	Wed, Sep 30, 2009	12.45	12.49	12.37	12.49
1973	NYSE	BHK	Tue, Sep 29, 2009	12.44	12.45	12.38	12.45
1972	NYSE	BHK	Mon, Sep 28, 2009	12.50	12.54	12.38	12.39
1971	NYSE	BHK	Fri, Sep 25, 2009	12.45	12.52	12.40	12.50
1970	NYSE	BHK	Thu, Sep 24, 2009	12.48	12.51	12.38	12.40
1969	NYSE	BHK	Wed, Sep 23, 2009	12.40	12.50	12.33	12.41
1968	NYSE	BHK	Tue, Sep 22, 2009	12.52	12.54	12.37	12.48
1967	NYSE	BHK	Mon, Sep 21, 2009	12.43	12.45	12.38	12.45
1966	NYSE	BHK	Fri, Sep 18, 2009	12.50	12.50	12.27	12.40
1965	NYSE	BHK	Thu, Sep 17, 2009	12.38	12.45	12.33	12.45
1964	NYSE	BHK	Wed, Sep 16, 2009	12.32	12.42	12.24	12.35
1963	NYSE	BHK	Tue, Sep 15, 2009	12.22	12.28	12.20	12.28
1962	NYSE	BHK	Mon, Sep 14, 2009	12.27	12.28	12.16	12.24
1961	NYSE	BHK	Fri, Sep 11, 2009	12.26	12.31	12.10	12.19
1960	NYSE	BHK	Thu, Sep 10, 2009	12.22	12.27	12.14	12.20
1959	NYSE	BHK	Wed, Sep 9, 2009	12.18	12.18	12.14	12.15
1958	NYSE	BHK	Tue, Sep 8, 2009	12.16	12.23	12.15	12.18
1957	NYSE	BHK	Fri, Sep 4, 2009	12.20	12.20	12.10	12.18
1956	NYSE	BHK	Thu, Sep 3, 2009	12.00	12.14	11.99	12.11
1955	NYSE	BHK	Wed, Sep 2, 2009	12.04	12.10	11.97	12.07
1954	NYSE	BHK	Tue, Sep 1, 2009	12.05	12.10	12.01	12.08
1953	NYSE	BHK	Mon, Aug 31, 2009	11.81	12.07	11.81	11.98
1952	NYSE	BHK	Fri, Aug 28, 2009	11.82	11.83	11.72	11.78
1951	NYSE	BHK	Thu, Aug 27, 2009	11.90	11.95	11.76	11.82
1950	NYSE	BHK	Wed, Aug 26, 2009	11.87	12.05	11.87	11.94
1949	NYSE	BHK	Tue, Aug 25, 2009	12.00	12.00	11.86	11.93
1948	NYSE	BHK	Mon, Aug 24, 2009	11.98	11.99	11.85	11.99
1947	NYSE	BHK	Fri, Aug 21, 2009	11.98	11.99	11.89	11.99
1946	NYSE	BHK	Thu, Aug 20, 2009	11.89	12.00	11.83	12.00
1945	NYSE	BHK	Wed, Aug 19, 2009	11.80	11.91	11.73	11.87
1944	NYSE	BHK	Tue, Aug 18, 2009	11.72	11.80	11.67	11.80
1943	NYSE	BHK	Mon, Aug 17, 2009	11.74	11.74	11.55	11.62
1942	NYSE	BHK	Fri, Aug 14, 2009	11.72	11.89	11.71	11.74
1941	NYSE	BHK	Thu, Aug 13, 2009	11.80	11.81	11.66	11.80
1940	NYSE	BHK	Wed, Aug 12, 2009	11.86	11.92	11.76	11.85
1939	NYSE	BHK	Tue, Aug 11, 2009	11.94	11.99	11.85	11.99
1938	NYSE	BHK	Mon, Aug 10, 2009	11.77	11.97	11.75	11.97
1937	NYSE	BHK	Fri, Aug 7, 2009	11.80	11.85	11.70	11.73
1936	NYSE	BHK	Thu, Aug 6, 2009	11.88	11.89	11.72	11.80
1935	NYSE	BHK	Wed, Aug 5, 2009	11.75	12.03	11.70	11.80
1934	NYSE	BHK	Tue, Aug 4, 2009	11.84	11.84	11.66	11.84
1933	NYSE	BHK	Mon, Aug 3, 2009	11.82	11.82	11.68	11.73
1932	NYSE	BHK	Fri, Jul 31, 2009	11.75	11.84	11.64	11.77
1931	NYSE	BHK	Thu, Jul 30, 2009	11.72	11.72	11.59	11.67
1930	NYSE	BHK	Wed, Jul 29, 2009	11.57	11.75	11.57	11.62
1929	NYSE	BHK	Tue, Jul 28, 2009	11.50	11.64	11.50	11.58
1928	NYSE	BHK	Mon, Jul 27, 2009	11.46	11.50	11.43	11.49
1927	NYSE	BHK	Fri, Jul 24, 2009	11.40	11.47	11.37	11.47
1926	NYSE	BHK	Thu, Jul 23, 2009	11.39	11.46	11.33	11.36
1925	NYSE	BHK	Wed, Jul 22, 2009	11.43	11.48	11.39	11.41
1924	NYSE	BHK	Tue, Jul 21, 2009	11.36	11.48	11.33	11.41
1923	NYSE	BHK	Mon, Jul 20, 2009	11.23	11.36	11.23	11.36
1922	NYSE	BHK	Fri, Jul 17, 2009	11.21	11.28	11.20	11.26
1921	NYSE	BHK	Thu, Jul 16, 2009	11.23	11.29	11.20	11.23
1920	NYSE	BHK	Wed, Jul 15, 2009	11.19	11.26	11.16	11.25
1919	NYSE	BHK	Tue, Jul 14, 2009	11.20	11.27	11.13	11.27
1918	NYSE	BHK	Mon, Jul 13, 2009	11.25	11.25	11.12	11.25
1917	NYSE	BHK	Fri, Jul 10, 2009	11.02	11.28	11.02	11.22
1916	NYSE	BHK	Thu, Jul 9, 2009	11.07	11.16	11.02	11.14
1915	NYSE	BHK	Wed, Jul 8, 2009	11.02	11.10	10.96	11.10
1914	NYSE	BHK	Tue, Jul 7, 2009	10.94	11.11	10.94	10.99
1913	NYSE	BHK	Mon, Jul 6, 2009	10.86	11.04	10.86	11.00
1912	NYSE	BHK	Thu, Jul 2, 2009	10.90	11.06	10.90	11.05
1911	NYSE	BHK	Wed, Jul 1, 2009	11.00	11.06	10.94	11.04
1910	NYSE	BHK	Tue, Jun 30, 2009	11.02	11.09	10.98	10.98
1909	NYSE	BHK	Mon, Jun 29, 2009	11.12	11.14	11.04	11.04
1908	NYSE	BHK	Fri, Jun 26, 2009	11.14	11.14	11.05	11.13
1907	NYSE	BHK	Thu, Jun 25, 2009	11.19	11.28	10.99	11.15
1906	NYSE	BHK	Wed, Jun 24, 2009	11.19	11.19	11.04	11.15
1905	NYSE	BHK	Tue, Jun 23, 2009	10.88	11.15	10.88	11.11
1904	NYSE	BHK	Mon, Jun 22, 2009	10.85	10.99	10.85	10.92
1903	NYSE	BHK	Fri, Jun 19, 2009	10.83	10.90	10.73	10.88
1902	NYSE	BHK	Thu, Jun 18, 2009	10.91	10.91	10.73	10.81
1901	NYSE	BHK	Wed, Jun 17, 2009	10.84	10.91	10.80	10.90
1900	NYSE	BHK	Tue, Jun 16, 2009	10.76	10.91	10.73	10.90
1899	NYSE	BHK	Mon, Jun 15, 2009	10.84	10.84	10.76	10.78
1898	NYSE	BHK	Fri, Jun 12, 2009	10.74	10.85	10.72	10.85
1897	NYSE	BHK	Thu, Jun 11, 2009	11.00	11.00	10.60	10.73
1896	NYSE	BHK	Wed, Jun 10, 2009	10.85	10.99	10.83	10.94
1895	NYSE	BHK	Tue, Jun 9, 2009	10.76	10.87	10.69	10.85
1894	NYSE	BHK	Mon, Jun 8, 2009	10.70	10.88	10.70	10.70
1893	NYSE	BHK	Fri, Jun 5, 2009	11.05	11.06	10.80	10.82
1892	NYSE	BHK	Thu, Jun 4, 2009	10.90	11.02	10.90	11.02
1891	NYSE	BHK	Wed, Jun 3, 2009	10.88	10.97	10.88	10.93
1890	NYSE	BHK	Tue, Jun 2, 2009	10.78	10.92	10.75	10.91
1889	NYSE	BHK	Mon, Jun 1, 2009	10.70	10.79	10.62	10.70
1888	NYSE	BHK	Fri, May 29, 2009	10.75	10.75	10.60	10.61
1887	NYSE	BHK	Thu, May 28, 2009	10.78	10.78	10.65	10.66
1886	NYSE	BHK	Wed, May 27, 2009	10.72	10.76	10.67	10.72
1885	NYSE	BHK	Tue, May 26, 2009	10.59	10.74	10.56	10.74
1884	NYSE	BHK	Fri, May 22, 2009	10.55	10.57	10.48	10.55
1883	NYSE	BHK	Thu, May 21, 2009	10.48	10.50	10.42	10.50
1882	NYSE	BHK	Wed, May 20, 2009	10.37	10.49	10.36	10.49
1881	NYSE	BHK	Tue, May 19, 2009	10.47	10.47	10.30	10.40
1880	NYSE	BHK	Mon, May 18, 2009	10.60	10.63	10.39	10.44
1879	NYSE	BHK	Fri, May 15, 2009	10.58	10.65	10.48	10.51
1878	NYSE	BHK	Thu, May 14, 2009	10.56	10.68	10.49	10.65
1877	NYSE	BHK	Wed, May 13, 2009	10.58	10.68	10.40	10.55
1876	NYSE	BHK	Tue, May 12, 2009	10.55	10.69	10.55	10.64
1875	NYSE	BHK	Mon, May 11, 2009	10.58	10.70	10.53	10.53
1874	NYSE	BHK	Fri, May 8, 2009	10.69	10.72	10.61	10.61
1873	NYSE	BHK	Thu, May 7, 2009	10.66	10.73	10.66	10.69
1872	NYSE	BHK	Wed, May 6, 2009	10.72	10.72	10.58	10.70
1871	NYSE	BHK	Tue, May 5, 2009	10.48	10.64	10.48	10.64
1870	NYSE	BHK	Mon, May 4, 2009	10.44	10.59	10.44	10.50
1869	NYSE	BHK	Fri, May 1, 2009	10.45	10.50	10.34	10.42
1868	NYSE	BHK	Thu, Apr 30, 2009	10.48	10.52	10.37	10.37
1867	NYSE	BHK	Wed, Apr 29, 2009	10.46	10.50	10.32	10.39
1866	NYSE	BHK	Tue, Apr 28, 2009	10.19	10.38	10.09	10.36
1865	NYSE	BHK	Mon, Apr 27, 2009	10.25	10.41	10.25	10.31
1864	NYSE	BHK	Fri, Apr 24, 2009	10.42	10.45	10.24	10.38
1863	NYSE	BHK	Thu, Apr 23, 2009	10.30	10.40	10.22	10.40
1862	NYSE	BHK	Wed, Apr 22, 2009	10.29	10.34	10.16	10.34
1861	NYSE	BHK	Tue, Apr 21, 2009	10.06	10.30	10.06	10.29
1860	NYSE	BHK	Mon, Apr 20, 2009	10.13	10.32	10.06	10.07
1859	NYSE	BHK	Fri, Apr 17, 2009	10.18	10.24	10.10	10.17
1858	NYSE	BHK	Thu, Apr 16, 2009	10.07	10.13	10.05	10.10
1857	NYSE	BHK	Wed, Apr 15, 2009	10.03	10.27	10.00	10.05
1856	NYSE	BHK	Tue, Apr 14, 2009	10.12	10.62	10.09	10.12
1855	NYSE	BHK	Mon, Apr 13, 2009	10.12	10.27	10.00	10.13
1854	NYSE	BHK	Thu, Apr 9, 2009	10.21	10.42	10.08	10.11
1853	NYSE	BHK	Wed, Apr 8, 2009	9.96	10.28	9.90	10.19
1852	NYSE	BHK	Tue, Apr 7, 2009	9.97	10.15	9.93	9.97
1851	NYSE	BHK	Mon, Apr 6, 2009	10.00	10.18	9.89	10.18
1850	NYSE	BHK	Fri, Apr 3, 2009	10.31	10.35	10.02	10.15
1849	NYSE	BHK	Thu, Apr 2, 2009	10.55	10.65	10.38	10.39
1848	NYSE	BHK	Wed, Apr 1, 2009	10.10	10.58	10.10	10.50
1847	NYSE	BHK	Tue, Mar 31, 2009	10.25	10.47	10.21	10.30
1846	NYSE	BHK	Mon, Mar 30, 2009	10.45	10.53	10.08	10.30
1845	NYSE	BHK	Fri, Mar 27, 2009	11.00	11.25	10.90	10.96
1844	NYSE	BHK	Thu, Mar 26, 2009	11.05	11.25	11.05	11.20
1843	NYSE	BHK	Wed, Mar 25, 2009	10.90	11.10	10.87	11.08
1842	NYSE	BHK	Tue, Mar 24, 2009	10.74	10.98	10.65	10.80
1841	NYSE	BHK	Mon, Mar 23, 2009	10.40	10.84	10.40	10.74
1840	NYSE	BHK	Fri, Mar 20, 2009	10.38	10.50	10.31	10.37
1839	NYSE	BHK	Thu, Mar 19, 2009	10.61	10.90	10.27	10.51
1838	NYSE	BHK	Wed, Mar 18, 2009	10.50	10.76	10.41	10.61
1837	NYSE	BHK	Tue, Mar 17, 2009	10.52	10.60	10.18	10.48
1836	NYSE	BHK	Mon, Mar 16, 2009	10.64	10.72	10.51	10.52
1835	NYSE	BHK	Fri, Mar 13, 2009	10.63	10.63	10.50	10.63
1834	NYSE	BHK	Thu, Mar 12, 2009	10.56	10.68	10.43	10.63
1833	NYSE	BHK	Wed, Mar 11, 2009	10.40	10.89	10.15	10.63
1832	NYSE	BHK	Tue, Mar 10, 2009	9.95	10.30	9.95	10.29
1831	NYSE	BHK	Mon, Mar 9, 2009	10.00	10.15	9.93	9.96
1830	NYSE	BHK	Fri, Mar 6, 2009	10.26	10.43	10.06	10.17
1829	NYSE	BHK	Thu, Mar 5, 2009	10.37	10.39	10.20	10.33
1828	NYSE	BHK	Wed, Mar 4, 2009	10.69	10.69	10.36	10.50
1827	NYSE	BHK	Tue, Mar 3, 2009	10.40	10.65	10.35	10.40
1826	NYSE	BHK	Mon, Mar 2, 2009	10.50	10.68	10.14	10.55
1825	NYSE	BHK	Fri, Feb 27, 2009	10.81	10.85	10.56	10.65
1824	NYSE	BHK	Thu, Feb 26, 2009	10.78	10.89	10.52	10.81
1823	NYSE	BHK	Wed, Feb 25, 2009	10.60	11.05	10.50	10.68
1822	NYSE	BHK	Tue, Feb 24, 2009	10.25	11.14	10.00	10.80
1821	NYSE	BHK	Mon, Feb 23, 2009	10.92	10.92	10.11	10.19
1820	NYSE	BHK	Fri, Feb 20, 2009	11.05	11.08	10.63	10.90
1819	NYSE	BHK	Thu, Feb 19, 2009	11.09	11.16	11.02	11.04
1818	NYSE	BHK	Wed, Feb 18, 2009	11.02	11.15	10.85	11.15
1817	NYSE	BHK	Tue, Feb 17, 2009	11.22	11.33	10.85	11.08
1816	NYSE	BHK	Fri, Feb 13, 2009	11.34	11.38	11.22	11.35
1815	NYSE	BHK	Thu, Feb 12, 2009	11.37	11.37	11.24	11.31
1814	NYSE	BHK	Wed, Feb 11, 2009	11.34	11.38	11.15	11.38
1813	NYSE	BHK	Tue, Feb 10, 2009	11.15	11.34	11.09	11.34
1812	NYSE	BHK	Mon, Feb 9, 2009	11.33	11.35	11.15	11.31
1811	NYSE	BHK	Fri, Feb 6, 2009	11.39	11.39	11.12	11.13
1810	NYSE	BHK	Thu, Feb 5, 2009	11.26	11.40	10.97	11.40
1809	NYSE	BHK	Wed, Feb 4, 2009	11.21	11.26	11.01	11.26
1808	NYSE	BHK	Tue, Feb 3, 2009	11.20	11.28	11.00	11.22
1807	NYSE	BHK	Mon, Feb 2, 2009	11.24	11.29	11.08	11.26
1806	NYSE	BHK	Fri, Jan 30, 2009	11.33	11.33	10.84	11.26
1805	NYSE	BHK	Thu, Jan 29, 2009	11.41	11.41	11.22	11.33
1804	NYSE	BHK	Wed, Jan 28, 2009	11.28	11.43	11.16	11.43
1803	NYSE	BHK	Tue, Jan 27, 2009	11.38	11.40	11.11	11.25
1802	NYSE	BHK	Mon, Jan 26, 2009	11.03	11.38	11.03	11.38
1801	NYSE	BHK	Fri, Jan 23, 2009	11.04	11.15	10.90	11.15
1800	NYSE	BHK	Thu, Jan 22, 2009	11.00	11.16	10.94	11.04
1799	NYSE	BHK	Wed, Jan 21, 2009	11.33	11.33	10.85	11.10
1798	NYSE	BHK	Tue, Jan 20, 2009	11.40	11.44	11.21	11.30
1797	NYSE	BHK	Fri, Jan 16, 2009	11.06	11.45	11.05	11.40
1796	NYSE	BHK	Thu, Jan 15, 2009	10.92	11.30	10.69	11.20
1795	NYSE	BHK	Wed, Jan 14, 2009	10.81	11.29	10.81	11.05
1794	NYSE	BHK	Tue, Jan 13, 2009	10.81	11.19	10.81	11.17
1793	NYSE	BHK	Mon, Jan 12, 2009	10.81	11.19	10.67	11.10
1792	NYSE	BHK	Fri, Jan 9, 2009	11.45	11.45	10.93	10.95
1791	NYSE	BHK	Thu, Jan 8, 2009	11.16	11.43	11.03	11.13
1790	NYSE	BHK	Wed, Jan 7, 2009	10.76	11.27	10.76	11.16
1789	NYSE	BHK	Tue, Jan 6, 2009	11.45	11.45	10.68	10.77
1788	NYSE	BHK	Mon, Jan 5, 2009	11.57	11.57	11.17	11.32
1787	NYSE	BHK	Fri, Jan 2, 2009	11.25	11.45	10.95	11.30
1786	NYSE	BHK	Wed, Dec 31, 2008	10.44	11.29	10.44	10.95
1785	NYSE	BHK	Tue, Dec 30, 2008	10.90	11.05	10.50	10.51
1784	NYSE	BHK	Mon, Dec 29, 2008	11.20	11.20	10.63	10.99
1783	NYSE	BHK	Fri, Dec 26, 2008	11.09	11.24	10.86	11.22
1782	NYSE	BHK	Wed, Dec 24, 2008	11.05	11.25	10.81	11.09
1781	NYSE	BHK	Tue, Dec 23, 2008	10.87	11.32	10.70	11.08
1780	NYSE	BHK	Mon, Dec 22, 2008	10.80	11.03	10.65	10.80
1779	NYSE	BHK	Fri, Dec 19, 2008	10.60	10.89	10.46	10.88
1778	NYSE	BHK	Thu, Dec 18, 2008	10.40	10.90	10.14	10.87
1777	NYSE	BHK	Wed, Dec 17, 2008	10.05	10.63	9.94	10.40
1776	NYSE	BHK	Tue, Dec 16, 2008	9.80	10.10	9.65	10.08
1775	NYSE	BHK	Mon, Dec 15, 2008	9.90	9.90	9.63	9.80
1774	NYSE	BHK	Fri, Dec 12, 2008	9.78	10.11	9.33	9.90
1773	NYSE	BHK	Thu, Dec 11, 2008	9.51	9.89	9.51	9.63
1772	NYSE	BHK	Wed, Dec 10, 2008	9.55	9.89	9.52	9.62
1771	NYSE	BHK	Tue, Dec 9, 2008	9.60	9.89	9.50	9.53
1770	NYSE	BHK	Mon, Dec 8, 2008	9.43	9.69	9.43	9.52
1769	NYSE	BHK	Fri, Dec 5, 2008	9.50	9.85	9.25	9.42
1768	NYSE	BHK	Thu, Dec 4, 2008	9.60	9.99	9.45	9.45
1767	NYSE	BHK	Wed, Dec 3, 2008	9.20	10.16	9.20	9.67
1766	NYSE	BHK	Tue, Dec 2, 2008	9.65	10.00	9.38	9.52
1765	NYSE	BHK	Mon, Dec 1, 2008	9.88	9.88	9.50	9.50
1764	NYSE	BHK	Fri, Nov 28, 2008	9.80	9.95	9.18	9.38
1763	NYSE	BHK	Wed, Nov 26, 2008	9.29	9.74	9.00	9.52
1762	NYSE	BHK	Tue, Nov 25, 2008	8.56	9.32	8.56	9.31
1761	NYSE	BHK	Mon, Nov 24, 2008	8.48	9.00	8.31	8.45
1760	NYSE	BHK	Fri, Nov 21, 2008	8.28	8.65	7.65	8.46
1759	NYSE	BHK	Thu, Nov 20, 2008	8.70	8.92	8.22	8.35
1758	NYSE	BHK	Wed, Nov 19, 2008	9.15	9.50	8.87	9.00
1757	NYSE	BHK	Tue, Nov 18, 2008	9.49	9.70	9.04	9.33
1756	NYSE	BHK	Mon, Nov 17, 2008	9.75	9.77	9.33	9.38
1755	NYSE	BHK	Fri, Nov 14, 2008	9.75	9.89	9.60	9.70
1754	NYSE	BHK	Thu, Nov 13, 2008	9.89	10.53	9.69	9.94
1753	NYSE	BHK	Wed, Nov 12, 2008	9.83	10.16	9.72	9.94
1752	NYSE	BHK	Tue, Nov 11, 2008	10.15	10.15	9.76	9.95
1751	NYSE	BHK	Mon, Nov 10, 2008	9.83	9.93	9.70	9.82
1750	NYSE	BHK	Fri, Nov 7, 2008	9.76	9.99	9.52	9.77
1749	NYSE	BHK	Thu, Nov 6, 2008	9.78	10.29	9.76	9.76
1748	NYSE	BHK	Wed, Nov 5, 2008	9.98	10.08	9.46	10.00
1747	NYSE	BHK	Tue, Nov 4, 2008	9.70	10.04	9.67	9.89
1746	NYSE	BHK	Mon, Nov 3, 2008	9.52	9.78	9.50	9.65
1745	NYSE	BHK	Fri, Oct 31, 2008	9.99	9.99	9.41	9.55
1744	NYSE	BHK	Thu, Oct 30, 2008	9.72	9.77	9.52	9.75
1743	NYSE	BHK	Wed, Oct 29, 2008	9.50	9.82	9.45	9.71
1742	NYSE	BHK	Tue, Oct 28, 2008	9.75	9.85	9.55	9.57
1741	NYSE	BHK	Mon, Oct 27, 2008	9.61	9.95	9.36	9.36
1740	NYSE	BHK	Fri, Oct 24, 2008	9.25	10.00	9.25	9.95
1739	NYSE	BHK	Thu, Oct 23, 2008	9.67	10.09	9.67	9.86
1738	NYSE	BHK	Wed, Oct 22, 2008	9.75	10.15	9.35	9.92
1737	NYSE	BHK	Tue, Oct 21, 2008	9.80	9.83	9.61	9.80
1736	NYSE	BHK	Mon, Oct 20, 2008	9.70	10.00	9.26	9.80
1735	NYSE	BHK	Fri, Oct 17, 2008	9.45	9.90	8.89	9.75
1734	NYSE	BHK	Thu, Oct 16, 2008	9.60	10.85	9.55	9.60
1733	NYSE	BHK	Wed, Oct 15, 2008	9.40	10.27	9.32	9.54
1732	NYSE	BHK	Tue, Oct 14, 2008	9.18	10.10	9.12	9.67
1731	NYSE	BHK	Mon, Oct 13, 2008	8.28	9.65	8.28	9.23
1730	NYSE	BHK	Fri, Oct 10, 2008	8.65	9.00	7.67	8.39
1729	NYSE	BHK	Thu, Oct 9, 2008	9.40	9.45	8.95	9.31
1728	NYSE	BHK	Wed, Oct 8, 2008	8.79	10.24	8.79	9.49
1727	NYSE	BHK	Tue, Oct 7, 2008	9.60	10.00	9.51	9.76
1726	NYSE	BHK	Mon, Oct 6, 2008	9.81	10.04	9.32	10.04
1725	NYSE	BHK	Fri, Oct 3, 2008	10.51	10.65	10.33	10.57
1724	NYSE	BHK	Thu, Oct 2, 2008	10.60	10.73	10.11	10.65
1723	NYSE	BHK	Wed, Oct 1, 2008	10.43	10.63	10.21	10.54
1722	NYSE	BHK	Tue, Sep 30, 2008	10.41	10.70	10.10	10.43
1721	NYSE	BHK	Mon, Sep 29, 2008	10.50	10.50	10.15	10.37
1720	NYSE	BHK	Fri, Sep 26, 2008	10.50	10.75	10.43	10.75
1719	NYSE	BHK	Thu, Sep 25, 2008	10.62	10.68	10.37	10.67
1718	NYSE	BHK	Wed, Sep 24, 2008	10.65	11.48	10.43	10.71
1717	NYSE	BHK	Tue, Sep 23, 2008	10.43	10.79	10.40	10.79
1716	NYSE	BHK	Mon, Sep 22, 2008	10.32	10.75	10.25	10.59
1715	NYSE	BHK	Fri, Sep 19, 2008	10.50	10.82	10.42	10.45
1714	NYSE	BHK	Thu, Sep 18, 2008	10.00	10.06	9.84	10.00
1713	NYSE	BHK	Wed, Sep 17, 2008	10.30	10.66	9.81	10.05
1712	NYSE	BHK	Tue, Sep 16, 2008	10.47	10.85	10.41	10.68
1711	NYSE	BHK	Mon, Sep 15, 2008	11.01	11.13	10.59	10.85
1710	NYSE	BHK	Fri, Sep 12, 2008	11.35	11.42	11.30	11.32
1709	NYSE	BHK	Thu, Sep 11, 2008	11.55	11.57	11.31	11.38
1708	NYSE	BHK	Wed, Sep 10, 2008	11.75	11.75	11.60	11.70
1707	NYSE	BHK	Tue, Sep 9, 2008	11.60	11.78	11.60	11.70
1706	NYSE	BHK	Mon, Sep 8, 2008	11.70	11.70	11.55	11.59
1705	NYSE	BHK	Fri, Sep 5, 2008	11.58	11.68	11.56	11.63
1704	NYSE	BHK	Thu, Sep 4, 2008	11.65	11.74	11.60	11.65
1703	NYSE	BHK	Wed, Sep 3, 2008	11.52	11.70	11.52	11.69
1702	NYSE	BHK	Tue, Sep 2, 2008	11.55	11.61	11.55	11.61
1701	NYSE	BHK	Fri, Aug 29, 2008	11.55	11.61	11.49	11.51
1700	NYSE	BHK	Thu, Aug 28, 2008	11.51	11.59	11.38	11.52
1699	NYSE	BHK	Wed, Aug 27, 2008	11.48	11.52	11.43	11.44
1698	NYSE	BHK	Tue, Aug 26, 2008	11.45	11.49	11.39	11.48
1697	NYSE	BHK	Mon, Aug 25, 2008	11.37	11.48	11.37	11.42
1696	NYSE	BHK	Fri, Aug 22, 2008	11.59	11.59	11.37	11.42
1695	NYSE	BHK	Thu, Aug 21, 2008	11.35	11.50	11.35	11.47
1694	NYSE	BHK	Wed, Aug 20, 2008	11.38	11.45	11.36	11.44
1693	NYSE	BHK	Tue, Aug 19, 2008	11.40	11.49	11.36	11.44
1692	NYSE	BHK	Mon, Aug 18, 2008	11.45	11.53	11.37	11.42
1691	NYSE	BHK	Fri, Aug 15, 2008	11.38	11.44	11.35	11.42
1690	NYSE	BHK	Thu, Aug 14, 2008	11.38	11.38	11.31	11.34
1689	NYSE	BHK	Wed, Aug 13, 2008	11.41	11.42	11.35	11.40
1688	NYSE	BHK	Tue, Aug 12, 2008	11.46	11.51	11.37	11.43
1687	NYSE	BHK	Mon, Aug 11, 2008	11.53	11.56	11.46	11.46
1686	NYSE	BHK	Fri, Aug 8, 2008	11.40	11.52	11.40	11.45
1685	NYSE	BHK	Thu, Aug 7, 2008	11.36	11.59	11.36	11.43
1684	NYSE	BHK	Wed, Aug 6, 2008	11.53	11.56	11.27	11.45
1683	NYSE	BHK	Tue, Aug 5, 2008	11.60	11.60	11.48	11.51
1682	NYSE	BHK	Mon, Aug 4, 2008	11.60	11.60	11.49	11.58
1681	NYSE	BHK	Fri, Aug 1, 2008	11.50	11.58	11.46	11.58
1680	NYSE	BHK	Thu, Jul 31, 2008	11.48	11.53	11.41	11.52
1679	NYSE	BHK	Wed, Jul 30, 2008	11.47	11.56	11.39	11.50
1678	NYSE	BHK	Tue, Jul 29, 2008	11.36	11.47	11.36	11.46
1677	NYSE	BHK	Mon, Jul 28, 2008	11.41	11.44	11.30	11.36
1676	NYSE	BHK	Fri, Jul 25, 2008	11.35	11.43	11.30	11.35
1675	NYSE	BHK	Thu, Jul 24, 2008	11.28	11.40	11.27	11.34
1674	NYSE	BHK	Wed, Jul 23, 2008	11.32	11.49	11.29	11.38
1673	NYSE	BHK	Tue, Jul 22, 2008	11.22	11.30	11.22	11.27
1672	NYSE	BHK	Mon, Jul 21, 2008	11.16	11.30	11.11	11.25
1671	NYSE	BHK	Fri, Jul 18, 2008	11.51	11.51	11.20	11.22
1670	NYSE	BHK	Thu, Jul 17, 2008	11.23	11.39	11.15	11.36
1669	NYSE	BHK	Wed, Jul 16, 2008	11.25	11.27	11.12	11.23
1668	NYSE	BHK	Tue, Jul 15, 2008	11.15	11.22	11.06	11.16
1667	NYSE	BHK	Mon, Jul 14, 2008	11.51	11.55	11.36	11.40
1666	NYSE	BHK	Fri, Jul 11, 2008	11.44	11.59	11.44	11.55
1665	NYSE	BHK	Thu, Jul 10, 2008	11.64	11.78	11.63	11.64
1664	NYSE	BHK	Wed, Jul 9, 2008	11.53	11.75	11.53	11.75
1663	NYSE	BHK	Tue, Jul 8, 2008	11.41	11.57	11.41	11.55
1662	NYSE	BHK	Mon, Jul 7, 2008	11.54	11.70	11.46	11.50
1661	NYSE	BHK	Thu, Jul 3, 2008	11.66	11.66	11.52	11.56
1660	NYSE	BHK	Wed, Jul 2, 2008	11.65	11.67	11.52	11.58
1659	NYSE	BHK	Tue, Jul 1, 2008	11.62	11.75	11.62	11.65
1658	NYSE	BHK	Mon, Jun 30, 2008	11.76	11.81	11.68	11.68
1657	NYSE	BHK	Fri, Jun 27, 2008	11.75	11.89	11.75	11.81
1656	NYSE	BHK	Thu, Jun 26, 2008	11.79	11.99	11.79	11.80
1655	NYSE	BHK	Wed, Jun 25, 2008	11.95	12.09	11.93	11.95
1654	NYSE	BHK	Tue, Jun 24, 2008	11.88	11.97	11.86	11.90
1653	NYSE	BHK	Mon, Jun 23, 2008	11.80	11.94	11.80	11.93
1652	NYSE	BHK	Fri, Jun 20, 2008	11.65	11.86	11.65	11.80
1651	NYSE	BHK	Thu, Jun 19, 2008	11.70	11.80	11.67	11.75
1650	NYSE	BHK	Wed, Jun 18, 2008	11.76	11.90	11.72	11.74
1649	NYSE	BHK	Tue, Jun 17, 2008	11.90	11.91	11.74	11.85
1648	NYSE	BHK	Mon, Jun 16, 2008	11.91	11.97	11.85	11.94
1647	NYSE	BHK	Fri, Jun 13, 2008	11.99	12.00	11.66	11.93
1646	NYSE	BHK	Thu, Jun 12, 2008	11.05	11.99	11.05	11.95
1645	NYSE	BHK	Wed, Jun 11, 2008	12.06	12.13	11.96	11.99
1644	NYSE	BHK	Tue, Jun 10, 2008	12.18	12.19	12.04	12.05
1643	NYSE	BHK	Mon, Jun 9, 2008	12.24	12.28	12.20	12.20
1642	NYSE	BHK	Fri, Jun 6, 2008	12.26	12.29	12.21	12.25
1641	NYSE	BHK	Thu, Jun 5, 2008	12.38	12.39	12.25	12.30
1640	NYSE	BHK	Wed, Jun 4, 2008	12.27	12.35	12.26	12.34
1639	NYSE	BHK	Tue, Jun 3, 2008	12.27	12.33	12.27	12.33
1638	NYSE	BHK	Mon, Jun 2, 2008	12.28	12.32	12.21	12.31
1637	NYSE	BHK	Fri, May 30, 2008	12.39	12.40	12.19	12.32
1636	NYSE	BHK	Thu, May 29, 2008	12.44	12.46	12.32	12.37
1635	NYSE	BHK	Wed, May 28, 2008	12.44	12.50	12.42	12.44
1634	NYSE	BHK	Tue, May 27, 2008	12.35	12.49	12.35	12.45
1633	NYSE	BHK	Fri, May 23, 2008	12.43	12.43	12.31	12.33
1632	NYSE	BHK	Thu, May 22, 2008	12.37	12.40	12.31	12.40
1631	NYSE	BHK	Wed, May 21, 2008	12.40	12.41	12.33	12.39
1630	NYSE	BHK	Tue, May 20, 2008	12.29	12.38	12.26	12.38
1629	NYSE	BHK	Mon, May 19, 2008	12.35	12.40	12.33	12.34
1628	NYSE	BHK	Fri, May 16, 2008	12.29	12.34	12.26	12.34
1627	NYSE	BHK	Thu, May 15, 2008	12.25	12.25	12.14	12.25
1626	NYSE	BHK	Wed, May 14, 2008	12.39	12.40	12.25	12.25
1625	NYSE	BHK	Tue, May 13, 2008	12.29	12.34	12.25	12.33
1624	NYSE	BHK	Mon, May 12, 2008	12.36	12.43	12.35	12.37
1623	NYSE	BHK	Fri, May 9, 2008	12.35	12.38	12.30	12.37
1622	NYSE	BHK	Thu, May 8, 2008	12.24	12.34	12.24	12.32
1621	NYSE	BHK	Wed, May 7, 2008	12.29	12.32	12.21	12.29
1620	NYSE	BHK	Tue, May 6, 2008	12.33	12.36	12.25	12.35
1619	NYSE	BHK	Mon, May 5, 2008	12.34	12.37	12.22	12.33
1618	NYSE	BHK	Fri, May 2, 2008	12.37	12.37	12.30	12.35
1617	NYSE	BHK	Thu, May 1, 2008	12.25	12.38	12.24	12.35
1616	NYSE	BHK	Wed, Apr 30, 2008	12.39	12.45	12.24	12.30
1615	NYSE	BHK	Tue, Apr 29, 2008	12.27	12.27	12.12	12.18
1614	NYSE	BHK	Mon, Apr 28, 2008	12.37	12.62	12.22	12.22
1613	NYSE	BHK	Fri, Apr 25, 2008	12.45	12.49	12.33	12.36
1612	NYSE	BHK	Thu, Apr 24, 2008	12.39	12.46	12.30	12.46
1611	NYSE	BHK	Wed, Apr 23, 2008	12.21	12.43	12.21	12.41
1610	NYSE	BHK	Tue, Apr 22, 2008	12.17	12.37	12.17	12.30
1609	NYSE	BHK	Mon, Apr 21, 2008	12.00	12.30	11.97	12.18
1608	NYSE	BHK	Fri, Apr 18, 2008	12.02	12.09	12.02	12.03
1607	NYSE	BHK	Thu, Apr 17, 2008	12.12	12.13	12.00	12.04
1606	NYSE	BHK	Wed, Apr 16, 2008	12.23	12.23	12.10	12.16
1605	NYSE	BHK	Tue, Apr 15, 2008	12.21	12.23	12.11	12.18
1604	NYSE	BHK	Mon, Apr 14, 2008	12.26	12.31	12.22	12.26
1603	NYSE	BHK	Fri, Apr 11, 2008	12.15	12.66	12.15	12.30
1602	NYSE	BHK	Thu, Apr 10, 2008	12.23	12.38	12.19	12.33
1601	NYSE	BHK	Wed, Apr 9, 2008	12.08	12.50	11.98	12.23
1600	NYSE	BHK	Tue, Apr 8, 2008	11.95	12.00	11.86	12.00
1599	NYSE	BHK	Mon, Apr 7, 2008	11.92	12.07	11.89	11.96
1598	NYSE	BHK	Fri, Apr 4, 2008	11.88	11.92	11.84	11.92
1597	NYSE	BHK	Thu, Apr 3, 2008	11.80	11.92	11.74	11.84
1596	NYSE	BHK	Wed, Apr 2, 2008	11.84	11.91	11.78	11.87
1595	NYSE	BHK	Tue, Apr 1, 2008	11.81	11.86	11.72	11.84
1594	NYSE	BHK	Mon, Mar 31, 2008	11.62	11.79	11.61	11.79
1593	NYSE	BHK	Fri, Mar 28, 2008	11.80	11.82	11.66	11.66
1592	NYSE	BHK	Thu, Mar 27, 2008	11.69	11.83	11.66	11.80
1591	NYSE	BHK	Wed, Mar 26, 2008	11.62	11.78	11.62	11.70
1590	NYSE	BHK	Tue, Mar 25, 2008	11.70	11.75	11.62	11.65
1589	NYSE	BHK	Mon, Mar 24, 2008	11.63	11.72	11.61	11.65
1588	NYSE	BHK	Thu, Mar 20, 2008	11.59	11.70	11.48	11.65
1587	NYSE	BHK	Wed, Mar 19, 2008	11.46	11.60	11.45	11.59
1586	NYSE	BHK	Tue, Mar 18, 2008	11.45	11.59	11.40	11.45
1585	NYSE	BHK	Mon, Mar 17, 2008	11.52	11.52	11.25	11.41
1584	NYSE	BHK	Fri, Mar 14, 2008	11.68	11.70	11.59	11.60
1583	NYSE	BHK	Thu, Mar 13, 2008	11.57	11.71	11.54	11.71
1582	NYSE	BHK	Wed, Mar 12, 2008	11.77	11.77	11.56	11.68
1581	NYSE	BHK	Tue, Mar 11, 2008	11.65	11.75	11.64	11.72
1580	NYSE	BHK	Mon, Mar 10, 2008	11.65	11.75	11.59	11.73
1579	NYSE	BHK	Fri, Mar 7, 2008	11.68	11.79	11.68	11.74
1578	NYSE	BHK	Thu, Mar 6, 2008	11.92	12.03	11.76	11.77
1577	NYSE	BHK	Wed, Mar 5, 2008	12.07	12.16	12.00	12.00
1576	NYSE	BHK	Tue, Mar 4, 2008	12.01	12.15	12.01	12.10
1575	NYSE	BHK	Mon, Mar 3, 2008	12.05	12.15	12.05	12.06
1574	NYSE	BHK	Fri, Feb 29, 2008	12.13	12.16	11.96	12.08
1573	NYSE	BHK	Thu, Feb 28, 2008	11.95	12.12	11.95	12.12
1572	NYSE	BHK	Wed, Feb 27, 2008	11.96	12.15	11.95	12.00
1571	NYSE	BHK	Tue, Feb 26, 2008	12.12	12.14	12.01	12.06
1570	NYSE	BHK	Mon, Feb 25, 2008	11.82	12.10	11.80	12.08
1569	NYSE	BHK	Fri, Feb 22, 2008	11.77	11.84	11.74	11.84
1568	NYSE	BHK	Thu, Feb 21, 2008	11.80	11.84	11.65	11.80
1567	NYSE	BHK	Wed, Feb 20, 2008	11.82	11.86	11.68	11.80
1566	NYSE	BHK	Tue, Feb 19, 2008	11.71	11.87	11.71	11.87
1565	NYSE	BHK	Fri, Feb 15, 2008	11.72	11.79	11.51	11.79
1564	NYSE	BHK	Thu, Feb 14, 2008	12.10	12.10	11.78	11.83
1563	NYSE	BHK	Wed, Feb 13, 2008	12.15	12.22	12.11	12.16
1562	NYSE	BHK	Tue, Feb 12, 2008	12.36	12.37	12.21	12.24
1561	NYSE	BHK	Mon, Feb 11, 2008	12.37	12.52	12.28	12.45
1560	NYSE	BHK	Fri, Feb 8, 2008	12.42	12.42	12.30	12.33
1559	NYSE	BHK	Thu, Feb 7, 2008	12.40	12.50	12.38	12.38
1558	NYSE	BHK	Wed, Feb 6, 2008	12.50	12.54	12.45	12.47
1557	NYSE	BHK	Tue, Feb 5, 2008	12.60	12.60	12.46	12.46
1556	NYSE	BHK	Mon, Feb 4, 2008	12.45	12.58	12.45	12.55
1555	NYSE	BHK	Fri, Feb 1, 2008	12.58	12.58	12.46	12.49
1554	NYSE	BHK	Thu, Jan 31, 2008	12.39	12.54	12.36	12.54
1553	NYSE	BHK	Wed, Jan 30, 2008	12.45	12.48	12.40	12.40
1552	NYSE	BHK	Tue, Jan 29, 2008	12.55	12.56	12.37	12.44
1551	NYSE	BHK	Mon, Jan 28, 2008	12.33	12.54	12.33	12.44
1550	NYSE	BHK	Fri, Jan 25, 2008	12.68	12.68	12.38	12.43
1549	NYSE	BHK	Thu, Jan 24, 2008	12.32	12.60	12.32	12.60
1548	NYSE	BHK	Wed, Jan 23, 2008	12.18	12.45	12.17	12.38
1547	NYSE	BHK	Tue, Jan 22, 2008	12.11	12.25	11.97	12.20
1546	NYSE	BHK	Fri, Jan 18, 2008	12.47	12.48	12.26	12.26
1545	NYSE	BHK	Thu, Jan 17, 2008	12.44	12.44	12.36	12.40
1544	NYSE	BHK	Wed, Jan 16, 2008	12.34	12.48	12.34	12.37
1543	NYSE	BHK	Tue, Jan 15, 2008	12.26	12.50	12.26	12.49
1542	NYSE	BHK	Mon, Jan 14, 2008	12.35	12.42	12.29	12.30
1541	NYSE	BHK	Fri, Jan 11, 2008	12.30	12.44	12.30	12.32
1540	NYSE	BHK	Thu, Jan 10, 2008	12.33	12.43	12.29	12.32
1539	NYSE	BHK	Wed, Jan 9, 2008	12.31	12.42	12.23	12.33
1538	NYSE	BHK	Tue, Jan 8, 2008	12.30	12.33	12.24	12.27
1537	NYSE	BHK	Mon, Jan 7, 2008	12.21	12.36	12.20	12.23
1536	NYSE	BHK	Fri, Jan 4, 2008	12.18	12.28	12.17	12.23
1535	NYSE	BHK	Thu, Jan 3, 2008	11.98	12.20	11.98	12.20
1534	NYSE	BHK	Wed, Jan 2, 2008	11.85	11.95	11.78	11.95
1533	NYSE	BHK	Mon, Dec 31, 2007	11.85	11.85	11.69	11.77
1532	NYSE	BHK	Fri, Dec 28, 2007	11.69	11.70	11.63	11.65
1531	NYSE	BHK	Thu, Dec 27, 2007	11.50	11.80	11.50	11.64
1530	NYSE	BHK	Wed, Dec 26, 2007	12.10	12.10	11.62	11.65
1529	NYSE	BHK	Mon, Dec 24, 2007	12.10	12.25	11.73	11.75
1528	NYSE	BHK	Fri, Dec 21, 2007	11.79	11.94	11.72	11.80
1527	NYSE	BHK	Thu, Dec 20, 2007	11.75	11.84	11.72	11.75
1526	NYSE	BHK	Wed, Dec 19, 2007	11.84	11.84	11.68	11.75
1525	NYSE	BHK	Tue, Dec 18, 2007	11.67	11.78	11.65	11.72
1524	NYSE	BHK	Mon, Dec 17, 2007	11.80	11.84	11.65	11.69
1523	NYSE	BHK	Fri, Dec 14, 2007	11.98	12.00	11.75	11.85
1522	NYSE	BHK	Thu, Dec 13, 2007	11.90	12.00	11.90	11.98
1521	NYSE	BHK	Wed, Dec 12, 2007	12.05	12.12	11.90	11.99
1520	NYSE	BHK	Tue, Dec 11, 2007	11.97	12.07	11.89	11.95
1519	NYSE	BHK	Mon, Dec 10, 2007	12.12	12.17	12.04	12.04
1518	NYSE	BHK	Fri, Dec 7, 2007	12.34	12.34	12.09	12.15
1517	NYSE	BHK	Thu, Dec 6, 2007	12.40	12.40	12.22	12.26
1516	NYSE	BHK	Wed, Dec 5, 2007	12.35	12.45	12.30	12.45
1515	NYSE	BHK	Tue, Dec 4, 2007	12.11	12.44	12.11	12.35
1514	NYSE	BHK	Mon, Dec 3, 2007	12.34	12.44	12.28	12.30
1513	NYSE	BHK	Fri, Nov 30, 2007	12.34	12.40	12.24	12.40
1512	NYSE	BHK	Thu, Nov 29, 2007	12.23	12.26	12.15	12.22
1511	NYSE	BHK	Wed, Nov 28, 2007	12.25	12.34	12.17	12.21
1510	NYSE	BHK	Tue, Nov 27, 2007	12.02	12.30	11.98	12.25
1509	NYSE	BHK	Mon, Nov 26, 2007	11.88	12.04	11.88	12.00
1508	NYSE	BHK	Fri, Nov 23, 2007	12.01	12.09	12.00	12.00
1507	NYSE	BHK	Wed, Nov 21, 2007	11.80	12.09	11.80	12.00
1506	NYSE	BHK	Tue, Nov 20, 2007	12.00	12.17	11.91	12.03
1505	NYSE	BHK	Mon, Nov 19, 2007	12.05	12.10	12.00	12.00
1504	NYSE	BHK	Fri, Nov 16, 2007	11.99	12.06	11.99	12.02
1503	NYSE	BHK	Thu, Nov 15, 2007	12.06	12.07	11.98	12.00
1502	NYSE	BHK	Wed, Nov 14, 2007	12.12	12.14	12.02	12.02
1501	NYSE	BHK	Tue, Nov 13, 2007	12.12	12.13	12.07	12.10
1500	NYSE	BHK	Mon, Nov 12, 2007	12.12	12.17	12.08	12.14
1499	NYSE	BHK	Fri, Nov 9, 2007	12.05	12.15	12.04	12.15
1498	NYSE	BHK	Thu, Nov 8, 2007	12.07	12.12	12.00	12.08
1497	NYSE	BHK	Wed, Nov 7, 2007	12.14	12.17	12.07	12.10
1496	NYSE	BHK	Tue, Nov 6, 2007	12.20	12.23	12.14	12.20
1495	NYSE	BHK	Mon, Nov 5, 2007	12.20	12.27	12.18	12.20
1494	NYSE	BHK	Fri, Nov 2, 2007	12.26	12.27	12.18	12.22
1493	NYSE	BHK	Thu, Nov 1, 2007	12.20	12.24	12.17	12.24
1492	NYSE	BHK	Wed, Oct 31, 2007	12.23	12.30	12.19	12.23
1491	NYSE	BHK	Tue, Oct 30, 2007	12.24	12.27	12.22	12.23
1490	NYSE	BHK	Mon, Oct 29, 2007	12.23	12.27	12.20	12.21
1489	NYSE	BHK	Fri, Oct 26, 2007	12.25	12.26	12.21	12.25
1488	NYSE	BHK	Thu, Oct 25, 2007	12.25	12.27	12.19	12.23
1487	NYSE	BHK	Wed, Oct 24, 2007	12.16	12.24	12.15	12.22
1486	NYSE	BHK	Tue, Oct 23, 2007	12.15	12.19	12.11	12.15
1485	NYSE	BHK	Mon, Oct 22, 2007	12.08	12.17	12.06	12.12
1484	NYSE	BHK	Fri, Oct 19, 2007	12.09	12.14	12.01	12.13
1483	NYSE	BHK	Thu, Oct 18, 2007	12.11	12.16	12.09	12.09
1482	NYSE	BHK	Wed, Oct 17, 2007	12.09	12.16	12.05	12.10
1481	NYSE	BHK	Tue, Oct 16, 2007	12.12	12.21	12.09	12.14
1480	NYSE	BHK	Mon, Oct 15, 2007	12.24	12.26	12.15	12.16
1479	NYSE	BHK	Fri, Oct 12, 2007	12.26	12.30	12.22	12.24
1478	NYSE	BHK	Thu, Oct 11, 2007	12.31	12.44	12.20	12.27
1477	NYSE	BHK	Wed, Oct 10, 2007	12.29	12.43	12.29	12.40
1476	NYSE	BHK	Tue, Oct 9, 2007	12.31	12.37	12.28	12.34
1475	NYSE	BHK	Mon, Oct 8, 2007	12.46	12.46	12.28	12.29
1474	NYSE	BHK	Fri, Oct 5, 2007	12.35	12.47	12.34	12.41
1473	NYSE	BHK	Thu, Oct 4, 2007	12.44	12.47	12.34	12.34
1472	NYSE	BHK	Wed, Oct 3, 2007	12.37	12.46	12.32	12.40
1471	NYSE	BHK	Tue, Oct 2, 2007	12.42	12.49	12.37	12.37
1470	NYSE	BHK	Mon, Oct 1, 2007	12.36	12.45	12.33	12.45
1469	NYSE	BHK	Fri, Sep 28, 2007	12.40	12.42	12.34	12.35
1468	NYSE	BHK	Thu, Sep 27, 2007	12.33	12.44	12.33	12.35
1467	NYSE	BHK	Wed, Sep 26, 2007	12.34	12.41	12.29	12.36
1466	NYSE	BHK	Tue, Sep 25, 2007	12.38	12.39	12.28	12.35
1465	NYSE	BHK	Mon, Sep 24, 2007	12.34	12.39	12.27	12.35
1464	NYSE	BHK	Fri, Sep 21, 2007	12.30	12.37	12.18	12.34
1463	NYSE	BHK	Thu, Sep 20, 2007	12.47	12.48	12.21	12.28
1462	NYSE	BHK	Wed, Sep 19, 2007	12.32	12.54	12.32	12.42
1461	NYSE	BHK	Tue, Sep 18, 2007	12.31	12.61	12.22	12.49
1460	NYSE	BHK	Mon, Sep 17, 2007	12.29	12.34	12.18	12.18
1459	NYSE	BHK	Fri, Sep 14, 2007	12.57	12.57	12.24	12.29
1458	NYSE	BHK	Thu, Sep 13, 2007	12.48	12.63	12.35	12.47
1457	NYSE	BHK	Wed, Sep 12, 2007	12.60	12.63	12.45	12.48
1456	NYSE	BHK	Tue, Sep 11, 2007	12.55	12.64	12.49	12.56
1455	NYSE	BHK	Mon, Sep 10, 2007	12.46	12.50	12.27	12.45
1454	NYSE	BHK	Fri, Sep 7, 2007	12.42	12.50	12.26	12.33
1453	NYSE	BHK	Thu, Sep 6, 2007	12.35	12.52	12.24	12.36
1452	NYSE	BHK	Wed, Sep 5, 2007	12.35	12.40	12.26	12.35
1451	NYSE	BHK	Tue, Sep 4, 2007	12.23	12.39	12.23	12.39
1450	NYSE	BHK	Fri, Aug 31, 2007	12.32	12.39	12.25	12.31
1449	NYSE	BHK	Thu, Aug 30, 2007	12.36	12.39	12.27	12.34
1448	NYSE	BHK	Wed, Aug 29, 2007	12.26	12.45	12.25	12.40
1447	NYSE	BHK	Tue, Aug 28, 2007	12.18	12.40	12.18	12.35
1446	NYSE	BHK	Mon, Aug 27, 2007	12.11	12.30	12.11	12.30
1445	NYSE	BHK	Fri, Aug 24, 2007	12.30	12.34	12.05	12.18
1444	NYSE	BHK	Thu, Aug 23, 2007	12.20	12.25	12.04	12.13
1443	NYSE	BHK	Wed, Aug 22, 2007	12.00	12.10	11.99	12.03
1442	NYSE	BHK	Tue, Aug 21, 2007	12.04	12.09	11.86	11.94
1441	NYSE	BHK	Mon, Aug 20, 2007	11.73	12.00	11.66	11.91
1440	NYSE	BHK	Fri, Aug 17, 2007	11.61	11.70	11.59	11.70
1439	NYSE	BHK	Thu, Aug 16, 2007	11.64	11.67	11.55	11.61
1438	NYSE	BHK	Wed, Aug 15, 2007	11.67	11.74	11.64	11.68
1437	NYSE	BHK	Tue, Aug 14, 2007	11.62	11.70	11.54	11.66
1436	NYSE	BHK	Mon, Aug 13, 2007	11.66	11.95	11.63	11.74
1435	NYSE	BHK	Fri, Aug 10, 2007	11.92	11.92	11.03	11.73
1434	NYSE	BHK	Thu, Aug 9, 2007	11.90	12.00	11.88	11.96
1433	NYSE	BHK	Wed, Aug 8, 2007	11.92	12.00	11.90	11.96
1432	NYSE	BHK	Tue, Aug 7, 2007	11.98	12.12	11.90	11.93
1431	NYSE	BHK	Mon, Aug 6, 2007	11.97	12.03	11.91	11.97
1430	NYSE	BHK	Fri, Aug 3, 2007	11.92	12.15	11.89	11.99
1429	NYSE	BHK	Thu, Aug 2, 2007	11.93	12.08	11.90	11.92
1428	NYSE	BHK	Wed, Aug 1, 2007	11.95	12.03	11.84	11.93
1427	NYSE	BHK	Tue, Jul 31, 2007	11.99	12.16	11.99	12.12
1426	NYSE	BHK	Mon, Jul 30, 2007	11.83	11.98	11.76	11.96
1425	NYSE	BHK	Fri, Jul 27, 2007	11.70	11.95	11.64	11.88
1424	NYSE	BHK	Thu, Jul 26, 2007	11.96	11.96	11.63	11.79
1423	NYSE	BHK	Wed, Jul 25, 2007	11.92	12.05	11.81	12.00
1422	NYSE	BHK	Tue, Jul 24, 2007	12.16	12.20	12.04	12.10
1421	NYSE	BHK	Mon, Jul 23, 2007	12.22	12.22	12.16	12.17
1420	NYSE	BHK	Fri, Jul 20, 2007	12.30	12.33	12.20	12.25
1419	NYSE	BHK	Thu, Jul 19, 2007	12.34	12.34	12.22	12.32
1418	NYSE	BHK	Wed, Jul 18, 2007	12.32	12.40	12.25	12.30
1417	NYSE	BHK	Tue, Jul 17, 2007	12.34	12.35	12.25	12.34
1416	NYSE	BHK	Mon, Jul 16, 2007	12.35	12.36	12.28	12.28
1415	NYSE	BHK	Fri, Jul 13, 2007	12.30	12.38	12.27	12.33
1414	NYSE	BHK	Thu, Jul 12, 2007	12.48	12.53	12.35	12.36
1413	NYSE	BHK	Wed, Jul 11, 2007	12.50	12.61	12.49	12.53
1412	NYSE	BHK	Tue, Jul 10, 2007	12.53	12.56	12.45	12.50
1411	NYSE	BHK	Mon, Jul 9, 2007	12.42	12.51	12.40	12.46
1410	NYSE	BHK	Fri, Jul 6, 2007	12.53	12.54	12.40	12.45
1409	NYSE	BHK	Thu, Jul 5, 2007	12.54	12.59	12.51	12.51
1408	NYSE	BHK	Tue, Jul 3, 2007	12.62	12.70	12.55	12.61
1407	NYSE	BHK	Mon, Jul 2, 2007	12.51	12.63	12.51	12.60
1406	NYSE	BHK	Fri, Jun 29, 2007	12.51	12.55	12.46	12.47
1405	NYSE	BHK	Thu, Jun 28, 2007	12.36	12.49	12.35	12.46
1404	NYSE	BHK	Wed, Jun 27, 2007	12.38	12.44	12.30	12.38
1403	NYSE	BHK	Tue, Jun 26, 2007	12.48	12.48	12.37	12.43
1402	NYSE	BHK	Mon, Jun 25, 2007	12.47	12.54	12.42	12.43
1401	NYSE	BHK	Fri, Jun 22, 2007	12.45	12.52	12.45	12.50
1400	NYSE	BHK	Thu, Jun 21, 2007	12.55	12.62	12.44	12.51
1399	NYSE	BHK	Wed, Jun 20, 2007	12.56	12.62	12.46	12.52
1398	NYSE	BHK	Tue, Jun 19, 2007	12.55	12.71	12.50	12.58
1397	NYSE	BHK	Mon, Jun 18, 2007	12.55	12.60	12.48	12.52
1396	NYSE	BHK	Fri, Jun 15, 2007	12.52	12.52	12.44	12.50
1395	NYSE	BHK	Thu, Jun 14, 2007	12.49	12.52	12.35	12.42
1394	NYSE	BHK	Wed, Jun 13, 2007	12.53	12.75	12.40	12.50
1393	NYSE	BHK	Tue, Jun 12, 2007	12.43	12.54	12.42	12.54
1392	NYSE	BHK	Mon, Jun 11, 2007	12.56	12.56	12.45	12.46
1391	NYSE	BHK	Fri, Jun 8, 2007	12.60	12.72	12.50	12.56
1390	NYSE	BHK	Thu, Jun 7, 2007	12.74	12.89	12.61	12.61
1389	NYSE	BHK	Wed, Jun 6, 2007	12.73	12.78	12.71	12.71
1388	NYSE	BHK	Tue, Jun 5, 2007	12.78	12.84	12.72	12.72
1387	NYSE	BHK	Mon, Jun 4, 2007	12.78	12.84	12.69	12.78
1386	NYSE	BHK	Fri, Jun 1, 2007	12.85	12.85	12.72	12.76
1385	NYSE	BHK	Thu, May 31, 2007	12.73	12.84	12.73	12.80
1384	NYSE	BHK	Wed, May 30, 2007	12.80	12.82	12.74	12.78
1383	NYSE	BHK	Tue, May 29, 2007	12.75	12.81	12.72	12.76
1382	NYSE	BHK	Fri, May 25, 2007	12.77	12.85	12.71	12.72
1381	NYSE	BHK	Thu, May 24, 2007	12.79	12.79	12.70	12.76
1380	NYSE	BHK	Wed, May 23, 2007	12.84	12.89	12.70	12.75
1379	NYSE	BHK	Tue, May 22, 2007	13.00	13.01	12.84	12.84
1378	NYSE	BHK	Mon, May 21, 2007	12.93	13.01	12.93	12.97
1377	NYSE	BHK	Fri, May 18, 2007	12.97	12.97	12.91	12.97
1376	NYSE	BHK	Thu, May 17, 2007	12.89	12.97	12.89	12.93
1375	NYSE	BHK	Wed, May 16, 2007	12.95	12.96	12.88	12.93
1374	NYSE	BHK	Tue, May 15, 2007	13.02	13.03	12.94	12.97
1373	NYSE	BHK	Mon, May 14, 2007	13.04	13.06	12.97	13.00
1372	NYSE	BHK	Fri, May 11, 2007	13.06	13.15	13.00	13.04
1371	NYSE	BHK	Thu, May 10, 2007	13.11	13.13	13.05	13.13
1370	NYSE	BHK	Wed, May 9, 2007	13.05	13.12	13.04	13.11
1369	NYSE	BHK	Tue, May 8, 2007	13.05	13.09	13.04	13.09
1368	NYSE	BHK	Mon, May 7, 2007	12.99	13.14	12.99	13.11
1367	NYSE	BHK	Fri, May 4, 2007	13.00	13.05	12.96	13.04
1366	NYSE	BHK	Thu, May 3, 2007	12.96	12.98	12.93	12.98
1365	NYSE	BHK	Wed, May 2, 2007	12.93	13.00	12.93	13.00
1364	NYSE	BHK	Tue, May 1, 2007	12.92	12.98	12.90	12.97
1363	NYSE	BHK	Mon, Apr 30, 2007	12.94	12.96	12.88	12.95
1362	NYSE	BHK	Fri, Apr 27, 2007	12.89	12.94	12.85	12.93
1361	NYSE	BHK	Thu, Apr 26, 2007	12.86	12.95	12.86	12.92
1360	NYSE	BHK	Wed, Apr 25, 2007	12.89	12.95	12.86	12.90
1359	NYSE	BHK	Tue, Apr 24, 2007	12.83	12.89	12.81	12.87
1358	NYSE	BHK	Mon, Apr 23, 2007	12.84	12.88	12.82	12.86
1357	NYSE	BHK	Fri, Apr 20, 2007	12.90	12.91	12.83	12.87
1356	NYSE	BHK	Thu, Apr 19, 2007	12.88	12.89	12.83	12.89
1355	NYSE	BHK	Wed, Apr 18, 2007	12.86	12.91	12.81	12.88
1354	NYSE	BHK	Tue, Apr 17, 2007	12.87	12.93	12.84	12.87
1353	NYSE	BHK	Mon, Apr 16, 2007	12.91	12.96	12.86	12.89
1352	NYSE	BHK	Fri, Apr 13, 2007	12.99	12.99	12.89	12.93
1351	NYSE	BHK	Thu, Apr 12, 2007	12.95	13.00	12.90	13.00
1350	NYSE	BHK	Wed, Apr 11, 2007	12.95	13.04	12.92	13.04
1349	NYSE	BHK	Tue, Apr 10, 2007	12.96	12.97	12.87	12.94
1348	NYSE	BHK	Mon, Apr 9, 2007	12.91	13.01	12.85	12.93
1347	NYSE	BHK	Thu, Apr 5, 2007	12.95	13.00	12.88	12.94
1346	NYSE	BHK	Wed, Apr 4, 2007	12.91	12.97	12.90	12.96
1345	NYSE	BHK	Tue, Apr 3, 2007	12.90	12.93	12.86	12.93
1344	NYSE	BHK	Mon, Apr 2, 2007	12.83	12.93	12.83	12.91
1343	NYSE	BHK	Fri, Mar 30, 2007	12.83	12.88	12.83	12.84
1342	NYSE	BHK	Thu, Mar 29, 2007	12.92	12.93	12.82	12.86
1341	NYSE	BHK	Wed, Mar 28, 2007	12.96	12.96	12.88	12.90
1340	NYSE	BHK	Tue, Mar 27, 2007	13.03	13.04	12.95	12.96
1339	NYSE	BHK	Mon, Mar 26, 2007	12.94	13.00	12.92	13.00
1338	NYSE	BHK	Fri, Mar 23, 2007	13.00	13.02	12.93	12.97
1337	NYSE	BHK	Thu, Mar 22, 2007	13.05	13.06	12.95	13.02
1336	NYSE	BHK	Wed, Mar 21, 2007	13.07	13.10	13.00	13.05
1335	NYSE	BHK	Tue, Mar 20, 2007	13.12	13.16	13.01	13.03
1334	NYSE	BHK	Mon, Mar 19, 2007	13.05	13.15	13.00	13.11
1333	NYSE	BHK	Fri, Mar 16, 2007	13.07	13.07	13.00	13.05
1332	NYSE	BHK	Thu, Mar 15, 2007	13.01	13.09	13.00	13.06
1331	NYSE	BHK	Wed, Mar 14, 2007	13.06	13.25	12.93	13.05
1330	NYSE	BHK	Tue, Mar 13, 2007	13.00	13.14	13.00	13.02
1329	NYSE	BHK	Mon, Mar 12, 2007	13.07	13.25	13.05	13.12
1328	NYSE	BHK	Fri, Mar 9, 2007	13.06	13.12	13.02	13.10
1327	NYSE	BHK	Thu, Mar 8, 2007	13.06	13.15	13.06	13.07
1326	NYSE	BHK	Wed, Mar 7, 2007	13.06	13.12	12.98	13.02
1325	NYSE	BHK	Tue, Mar 6, 2007	13.07	13.17	13.04	13.09
1324	NYSE	BHK	Mon, Mar 5, 2007	13.07	13.12	13.04	13.11
1323	NYSE	BHK	Fri, Mar 2, 2007	13.06	13.13	13.03	13.11
1322	NYSE	BHK	Thu, Mar 1, 2007	13.16	13.17	13.06	13.06
1321	NYSE	BHK	Wed, Feb 28, 2007	13.11	13.22	13.11	13.21
1320	NYSE	BHK	Tue, Feb 27, 2007	13.09	13.20	13.05	13.10
1319	NYSE	BHK	Mon, Feb 26, 2007	13.02	13.13	13.00	13.10
1318	NYSE	BHK	Fri, Feb 23, 2007	12.77	13.00	12.77	13.00
1317	NYSE	BHK	Thu, Feb 22, 2007	12.85	12.88	12.80	12.88
1316	NYSE	BHK	Wed, Feb 21, 2007	12.80	12.89	12.80	12.87
1315	NYSE	BHK	Tue, Feb 20, 2007	12.77	12.86	12.76	12.82
1314	NYSE	BHK	Fri, Feb 16, 2007	12.83	12.87	12.76	12.78
1313	NYSE	BHK	Thu, Feb 15, 2007	12.77	12.84	12.75	12.79
1312	NYSE	BHK	Wed, Feb 14, 2007	12.73	12.78	12.72	12.76
1311	NYSE	BHK	Tue, Feb 13, 2007	12.78	12.81	12.71	12.74
1310	NYSE	BHK	Mon, Feb 12, 2007	12.76	12.87	12.75	12.87
1309	NYSE	BHK	Fri, Feb 9, 2007	12.78	12.85	12.78	12.78
1308	NYSE	BHK	Thu, Feb 8, 2007	12.80	12.85	12.79	12.80
1307	NYSE	BHK	Wed, Feb 7, 2007	12.80	12.88	12.79	12.80
1306	NYSE	BHK	Tue, Feb 6, 2007	12.79	12.86	12.78	12.80
1305	NYSE	BHK	Mon, Feb 5, 2007	12.83	12.87	12.77	12.84
1304	NYSE	BHK	Fri, Feb 2, 2007	12.78	12.94	12.78	12.87
1303	NYSE	BHK	Thu, Feb 1, 2007	12.84	12.94	12.79	12.80
1302	NYSE	BHK	Wed, Jan 31, 2007	12.81	12.91	12.80	12.87
1301	NYSE	BHK	Tue, Jan 30, 2007	12.65	12.79	12.65	12.79
1300	NYSE	BHK	Mon, Jan 29, 2007	12.58	12.77	12.58	12.77
1299	NYSE	BHK	Fri, Jan 26, 2007	12.60	12.66	12.60	12.63
1298	NYSE	BHK	Thu, Jan 25, 2007	12.66	12.70	12.60	12.60
1297	NYSE	BHK	Wed, Jan 24, 2007	12.68	12.74	12.66	12.66
1296	NYSE	BHK	Tue, Jan 23, 2007	12.75	12.79	12.65	12.68
1295	NYSE	BHK	Mon, Jan 22, 2007	12.79	12.81	12.69	12.75
1294	NYSE	BHK	Fri, Jan 19, 2007	12.90	12.98	12.83	12.83
1293	NYSE	BHK	Thu, Jan 18, 2007	12.92	12.95	12.89	12.95
1292	NYSE	BHK	Wed, Jan 17, 2007	12.89	12.95	12.86	12.89
1291	NYSE	BHK	Tue, Jan 16, 2007	12.92	12.94	12.87	12.91
1290	NYSE	BHK	Fri, Jan 12, 2007	12.88	12.95	12.83	12.90
1289	NYSE	BHK	Thu, Jan 11, 2007	12.83	12.90	12.80	12.88
1288	NYSE	BHK	Wed, Jan 10, 2007	12.85	12.88	12.79	12.87
1287	NYSE	BHK	Tue, Jan 9, 2007	12.81	12.87	12.77	12.84
1286	NYSE	BHK	Mon, Jan 8, 2007	12.77	12.84	12.75	12.84
1285	NYSE	BHK	Fri, Jan 5, 2007	12.87	12.87	12.77	12.78
1284	NYSE	BHK	Thu, Jan 4, 2007	12.76	12.87	12.76	12.87
1283	NYSE	BHK	Wed, Jan 3, 2007	12.68	12.81	12.67	12.78
1282	NYSE	BHK	Fri, Dec 29, 2006	12.77	12.78	12.68	12.68
1281	NYSE	BHK	Thu, Dec 28, 2006	12.82	12.86	12.75	12.75
1280	NYSE	BHK	Wed, Dec 27, 2006	12.86	12.87	12.81	12.87
1279	NYSE	BHK	Tue, Dec 26, 2006	12.82	12.89	12.81	12.85
1278	NYSE	BHK	Fri, Dec 22, 2006	12.83	12.89	12.80	12.87
1277	NYSE	BHK	Thu, Dec 21, 2006	12.85	12.95	12.85	12.95
1276	NYSE	BHK	Wed, Dec 20, 2006	12.78	12.93	12.77	12.87
1275	NYSE	BHK	Tue, Dec 19, 2006	12.75	12.80	12.73	12.80
1274	NYSE	BHK	Mon, Dec 18, 2006	12.80	12.84	12.75	12.75
1273	NYSE	BHK	Fri, Dec 15, 2006	12.90	12.94	12.80	12.82
1272	NYSE	BHK	Thu, Dec 14, 2006	12.86	12.91	12.85	12.90
1271	NYSE	BHK	Wed, Dec 13, 2006	12.91	12.99	12.86	12.87
1270	NYSE	BHK	Tue, Dec 12, 2006	12.95	13.03	12.95	13.02
1269	NYSE	BHK	Mon, Dec 11, 2006	12.96	13.07	12.95	12.95
1268	NYSE	BHK	Fri, Dec 8, 2006	12.97	13.06	12.96	13.00
1267	NYSE	BHK	Thu, Dec 7, 2006	12.96	13.06	12.96	12.99
1266	NYSE	BHK	Wed, Dec 6, 2006	12.93	13.01	12.93	12.97
1265	NYSE	BHK	Tue, Dec 5, 2006	12.88	13.05	12.87	12.98
1264	NYSE	BHK	Mon, Dec 4, 2006	12.85	12.94	12.83	12.92
1263	NYSE	BHK	Fri, Dec 1, 2006	12.84	12.94	12.82	12.88
1262	NYSE	BHK	Thu, Nov 30, 2006	12.86	12.90	12.77	12.88
1261	NYSE	BHK	Wed, Nov 29, 2006	12.80	12.86	12.77	12.81
1260	NYSE	BHK	Tue, Nov 28, 2006	12.84	12.87	12.76	12.86
1259	NYSE	BHK	Mon, Nov 27, 2006	12.74	12.80	12.74	12.79
1258	NYSE	BHK	Fri, Nov 24, 2006	12.74	12.80	12.73	12.78
1257	NYSE	BHK	Wed, Nov 22, 2006	12.73	12.81	12.73	12.77
1256	NYSE	BHK	Tue, Nov 21, 2006	12.82	12.84	12.72	12.75
1255	NYSE	BHK	Mon, Nov 20, 2006	12.84	12.89	12.81	12.85
1254	NYSE	BHK	Fri, Nov 17, 2006	12.76	12.90	12.75	12.87
1253	NYSE	BHK	Thu, Nov 16, 2006	12.69	12.79	12.68	12.78
1252	NYSE	BHK	Wed, Nov 15, 2006	12.64	12.78	12.64	12.72
1251	NYSE	BHK	Tue, Nov 14, 2006	12.61	12.77	12.61	12.70
1250	NYSE	BHK	Mon, Nov 13, 2006	12.61	12.64	12.60	12.62
1249	NYSE	BHK	Fri, Nov 10, 2006	12.73	12.77	12.67	12.71
1248	NYSE	BHK	Thu, Nov 9, 2006	12.73	12.79	12.66	12.71
1247	NYSE	BHK	Wed, Nov 8, 2006	12.76	12.82	12.70	12.77
1246	NYSE	BHK	Tue, Nov 7, 2006	12.90	12.91	12.74	12.76
1245	NYSE	BHK	Mon, Nov 6, 2006	12.78	12.85	12.75	12.80
1244	NYSE	BHK	Fri, Nov 3, 2006	12.83	12.91	12.77	12.77
1243	NYSE	BHK	Thu, Nov 2, 2006	13.02	13.02	12.86	12.92
1242	NYSE	BHK	Wed, Nov 1, 2006	12.82	13.02	12.81	13.01
1241	NYSE	BHK	Tue, Oct 31, 2006	12.88	12.88	12.84	12.86
1240	NYSE	BHK	Mon, Oct 30, 2006	12.85	12.89	12.82	12.84
1239	NYSE	BHK	Fri, Oct 27, 2006	12.84	12.90	12.82	12.85
1238	NYSE	BHK	Thu, Oct 26, 2006	12.81	12.94	12.77	12.87
1237	NYSE	BHK	Wed, Oct 25, 2006	12.79	12.83	12.76	12.81
1236	NYSE	BHK	Tue, Oct 24, 2006	12.82	12.85	12.74	12.79
1235	NYSE	BHK	Mon, Oct 23, 2006	12.85	12.86	12.75	12.82
1234	NYSE	BHK	Fri, Oct 20, 2006	12.93	12.93	12.83	12.84
1233	NYSE	BHK	Thu, Oct 19, 2006	12.91	12.95	12.85	12.90
1232	NYSE	BHK	Wed, Oct 18, 2006	12.85	12.92	12.85	12.91
1231	NYSE	BHK	Tue, Oct 17, 2006	12.90	12.95	12.85	12.85
1230	NYSE	BHK	Mon, Oct 16, 2006	12.95	13.00	12.88	12.88
1229	NYSE	BHK	Fri, Oct 13, 2006	12.87	13.00	12.86	13.00
1228	NYSE	BHK	Thu, Oct 12, 2006	12.99	12.99	12.90	12.92
1227	NYSE	BHK	Wed, Oct 11, 2006	13.01	13.05	12.96	13.00
1226	NYSE	BHK	Tue, Oct 10, 2006	13.00	13.17	13.00	13.00
1225	NYSE	BHK	Mon, Oct 9, 2006	13.15	13.20	13.06	13.06
1224	NYSE	BHK	Fri, Oct 6, 2006	13.17	13.19	13.10	13.16
1223	NYSE	BHK	Thu, Oct 5, 2006	13.12	13.17	13.08	13.17
1222	NYSE	BHK	Wed, Oct 4, 2006	13.09	13.12	13.02	13.11
1221	NYSE	BHK	Tue, Oct 3, 2006	13.03	13.12	12.98	13.08
1220	NYSE	BHK	Mon, Oct 2, 2006	12.94	13.04	12.93	13.01
1219	NYSE	BHK	Fri, Sep 29, 2006	12.97	12.98	12.90	12.94
1218	NYSE	BHK	Thu, Sep 28, 2006	12.97	13.01	12.90	12.95
1217	NYSE	BHK	Wed, Sep 27, 2006	12.98	13.10	12.94	12.97
1216	NYSE	BHK	Tue, Sep 26, 2006	12.91	12.99	12.91	12.93
1215	NYSE	BHK	Mon, Sep 25, 2006	13.04	13.04	12.90	12.92
1214	NYSE	BHK	Fri, Sep 22, 2006	13.00	13.04	12.96	13.04
1213	NYSE	BHK	Thu, Sep 21, 2006	12.99	13.05	12.94	13.00
1212	NYSE	BHK	Wed, Sep 20, 2006	12.97	13.00	12.90	12.98
1211	NYSE	BHK	Tue, Sep 19, 2006	12.85	12.99	12.82	12.91
1210	NYSE	BHK	Mon, Sep 18, 2006	12.84	12.88	12.77	12.88
1209	NYSE	BHK	Fri, Sep 15, 2006	12.78	12.85	12.77	12.84
1208	NYSE	BHK	Thu, Sep 14, 2006	12.77	12.87	12.77	12.77
1207	NYSE	BHK	Wed, Sep 13, 2006	12.82	12.85	12.77	12.77
1206	NYSE	BHK	Tue, Sep 12, 2006	12.75	12.88	12.75	12.84
1205	NYSE	BHK	Mon, Sep 11, 2006	12.75	12.84	12.75	12.78
1204	NYSE	BHK	Fri, Sep 8, 2006	12.76	12.81	12.75	12.77
1203	NYSE	BHK	Thu, Sep 7, 2006	12.77	12.82	12.72	12.75
1202	NYSE	BHK	Wed, Sep 6, 2006	12.72	12.83	12.72	12.78
1201	NYSE	BHK	Tue, Sep 5, 2006	12.77	12.84	12.75	12.78
1200	NYSE	BHK	Fri, Sep 1, 2006	12.58	12.84	12.56	12.81
1199	NYSE	BHK	Thu, Aug 31, 2006	12.61	12.69	12.57	12.59
1198	NYSE	BHK	Wed, Aug 30, 2006	12.60	12.74	12.60	12.65
1197	NYSE	BHK	Tue, Aug 29, 2006	12.62	12.69	12.55	12.65
1196	NYSE	BHK	Mon, Aug 28, 2006	12.55	12.69	12.53	12.62
1195	NYSE	BHK	Fri, Aug 25, 2006	12.51	12.60	12.51	12.60
1194	NYSE	BHK	Thu, Aug 24, 2006	12.57	12.61	12.48	12.55
1193	NYSE	BHK	Wed, Aug 23, 2006	12.61	12.62	12.56	12.62
1192	NYSE	BHK	Tue, Aug 22, 2006	12.58	12.62	12.55	12.61
1191	NYSE	BHK	Mon, Aug 21, 2006	12.56	12.62	12.49	12.59
1190	NYSE	BHK	Fri, Aug 18, 2006	12.35	12.57	12.35	12.53
1189	NYSE	BHK	Thu, Aug 17, 2006	12.33	12.48	12.33	12.43
1188	NYSE	BHK	Wed, Aug 16, 2006	12.31	12.45	12.31	12.37
1187	NYSE	BHK	Tue, Aug 15, 2006	12.30	12.40	12.30	12.30
1186	NYSE	BHK	Mon, Aug 14, 2006	12.40	12.40	12.28	12.31
1185	NYSE	BHK	Fri, Aug 11, 2006	12.35	12.48	12.30	12.34
1184	NYSE	BHK	Thu, Aug 10, 2006	12.45	12.50	12.41	12.50
1183	NYSE	BHK	Wed, Aug 9, 2006	12.44	12.49	12.41	12.43
1182	NYSE	BHK	Tue, Aug 8, 2006	12.38	12.46	12.38	12.41
1181	NYSE	BHK	Mon, Aug 7, 2006	12.32	12.51	12.32	12.36
1180	NYSE	BHK	Fri, Aug 4, 2006	12.33	12.45	12.30	12.40
1179	NYSE	BHK	Thu, Aug 3, 2006	12.32	12.40	12.25	12.31
1178	NYSE	BHK	Wed, Aug 2, 2006	12.35	12.39	12.27	12.38
1177	NYSE	BHK	Tue, Aug 1, 2006	12.25	12.36	12.24	12.32
1176	NYSE	BHK	Mon, Jul 31, 2006	12.34	12.34	12.22	12.26
1175	NYSE	BHK	Fri, Jul 28, 2006	12.34	12.40	12.28	12.32
1174	NYSE	BHK	Thu, Jul 27, 2006	12.25	12.45	12.25	12.40
1173	NYSE	BHK	Wed, Jul 26, 2006	12.26	12.29	12.19	12.26
1172	NYSE	BHK	Tue, Jul 25, 2006	12.26	12.34	12.25	12.29
1171	NYSE	BHK	Mon, Jul 24, 2006	12.25	12.40	12.22	12.33
1170	NYSE	BHK	Fri, Jul 21, 2006	12.19	12.26	12.12	12.26
1169	NYSE	BHK	Thu, Jul 20, 2006	12.14	12.20	12.13	12.20
1168	NYSE	BHK	Wed, Jul 19, 2006	12.10	12.19	12.10	12.19
1167	NYSE	BHK	Tue, Jul 18, 2006	12.10	12.15	12.09	12.10
1166	NYSE	BHK	Mon, Jul 17, 2006	12.12	12.14	12.09	12.10
1165	NYSE	BHK	Fri, Jul 14, 2006	12.16	12.17	12.09	12.15
1164	NYSE	BHK	Thu, Jul 13, 2006	12.05	12.17	12.05	12.17
1163	NYSE	BHK	Wed, Jul 12, 2006	11.98	12.07	11.94	12.05
1162	NYSE	BHK	Tue, Jul 11, 2006	12.15	12.19	12.05	12.08
1161	NYSE	BHK	Mon, Jul 10, 2006	12.17	12.19	12.15	12.15
1160	NYSE	BHK	Fri, Jul 7, 2006	12.08	12.22	12.02	12.21
1159	NYSE	BHK	Thu, Jul 6, 2006	12.12	12.16	12.08	12.12
1158	NYSE	BHK	Wed, Jul 5, 2006	12.15	12.21	12.09	12.15
1157	NYSE	BHK	Mon, Jul 3, 2006	11.98	12.23	11.98	12.23
1156	NYSE	BHK	Fri, Jun 30, 2006	11.97	12.09	11.95	12.05
1155	NYSE	BHK	Thu, Jun 29, 2006	11.97	12.00	11.85	11.97
1154	NYSE	BHK	Wed, Jun 28, 2006	12.01	12.05	11.75	11.94
1153	NYSE	BHK	Tue, Jun 27, 2006	11.91	12.05	11.78	12.04
1152	NYSE	BHK	Mon, Jun 26, 2006	12.10	12.10	11.87	11.91
1151	NYSE	BHK	Fri, Jun 23, 2006	12.00	12.10	11.99	12.10
1150	NYSE	BHK	Thu, Jun 22, 2006	12.05	12.12	12.00	12.07
1149	NYSE	BHK	Wed, Jun 21, 2006	11.99	12.16	11.99	12.05
1148	NYSE	BHK	Tue, Jun 20, 2006	12.06	12.12	11.98	12.02
1147	NYSE	BHK	Mon, Jun 19, 2006	12.17	12.17	12.07	12.09
1146	NYSE	BHK	Fri, Jun 16, 2006	12.10	12.20	12.08	12.12
1145	NYSE	BHK	Thu, Jun 15, 2006	12.16	12.19	12.08	12.08
1144	NYSE	BHK	Wed, Jun 14, 2006	12.06	12.19	12.05	12.15
1143	NYSE	BHK	Tue, Jun 13, 2006	12.15	12.20	12.09	12.09
1142	NYSE	BHK	Mon, Jun 12, 2006	12.23	12.30	12.21	12.21
1141	NYSE	BHK	Fri, Jun 9, 2006	12.26	12.36	12.20	12.23
1140	NYSE	BHK	Thu, Jun 8, 2006	12.25	12.31	12.20	12.25
1139	NYSE	BHK	Wed, Jun 7, 2006	12.33	12.34	12.25	12.25
1138	NYSE	BHK	Tue, Jun 6, 2006	12.30	12.43	12.30	12.33
1137	NYSE	BHK	Mon, Jun 5, 2006	12.31	12.35	12.25	12.30
1136	NYSE	BHK	Fri, Jun 2, 2006	12.52	12.57	12.29	12.37
1135	NYSE	BHK	Thu, Jun 1, 2006	12.37	12.57	12.37	12.51
1134	NYSE	BHK	Wed, May 31, 2006	12.50	12.51	12.38	12.45
1133	NYSE	BHK	Tue, May 30, 2006	12.50	12.62	12.40	12.47
1132	NYSE	BHK	Fri, May 26, 2006	12.71	12.71	12.56	12.58
1131	NYSE	BHK	Thu, May 25, 2006	12.49	12.70	12.48	12.70
1130	NYSE	BHK	Wed, May 24, 2006	12.55	12.65	12.42	12.55
1129	NYSE	BHK	Tue, May 23, 2006	12.41	12.65	12.41	12.55
1128	NYSE	BHK	Mon, May 22, 2006	12.34	12.45	12.32	12.45
1127	NYSE	BHK	Fri, May 19, 2006	12.32	12.42	12.32	12.37
1126	NYSE	BHK	Thu, May 18, 2006	12.33	12.41	12.32	12.38
1125	NYSE	BHK	Wed, May 17, 2006	12.51	12.51	12.28	12.33
1124	NYSE	BHK	Tue, May 16, 2006	12.34	12.62	12.34	12.46
1123	NYSE	BHK	Mon, May 15, 2006	12.31	12.43	12.31	12.39
1122	NYSE	BHK	Fri, May 12, 2006	12.45	12.55	12.33	12.33
1121	NYSE	BHK	Thu, May 11, 2006	12.50	12.57	12.45	12.49
1120	NYSE	BHK	Wed, May 10, 2006	12.55	12.65	12.52	12.59
1119	NYSE	BHK	Tue, May 9, 2006	12.55	12.66	12.51	12.55
1118	NYSE	BHK	Mon, May 8, 2006	12.63	12.68	12.51	12.53
1117	NYSE	BHK	Fri, May 5, 2006	12.55	12.60	12.48	12.60
1116	NYSE	BHK	Thu, May 4, 2006	12.65	12.70	12.46	12.57
1115	NYSE	BHK	Wed, May 3, 2006	12.70	12.85	12.65	12.65
1114	NYSE	BHK	Tue, May 2, 2006	13.03	13.03	12.69	12.69
1113	NYSE	BHK	Mon, May 1, 2006	12.77	13.04	12.76	12.93
1112	NYSE	BHK	Fri, Apr 28, 2006	12.86	12.99	12.75	12.81
1111	NYSE	BHK	Thu, Apr 27, 2006	12.80	12.92	12.74	12.81
1110	NYSE	BHK	Wed, Apr 26, 2006	12.66	13.07	12.66	12.90
1109	NYSE	BHK	Tue, Apr 25, 2006	12.70	12.82	12.65	12.76
1108	NYSE	BHK	Mon, Apr 24, 2006	12.67	12.84	12.65	12.72
1107	NYSE	BHK	Fri, Apr 21, 2006	12.78	12.79	12.66	12.73
1106	NYSE	BHK	Thu, Apr 20, 2006	12.66	12.76	12.65	12.74
1105	NYSE	BHK	Wed, Apr 19, 2006	12.68	12.79	12.61	12.75
1104	NYSE	BHK	Tue, Apr 18, 2006	12.35	12.94	12.34	12.76
1103	NYSE	BHK	Mon, Apr 17, 2006	12.75	12.78	12.45	12.51
1102	NYSE	BHK	Thu, Apr 13, 2006	12.95	12.99	12.57	12.80
1101	NYSE	BHK	Wed, Apr 12, 2006	12.90	13.04	12.85	13.02
1100	NYSE	BHK	Tue, Apr 11, 2006	12.90	13.05	12.86	12.90
1099	NYSE	BHK	Mon, Apr 10, 2006	12.94	13.10	12.90	12.95
1098	NYSE	BHK	Fri, Apr 7, 2006	13.04	13.12	12.99	12.99
1097	NYSE	BHK	Thu, Apr 6, 2006	13.00	13.17	13.00	13.09
1096	NYSE	BHK	Wed, Apr 5, 2006	13.01	13.17	13.01	13.03
1095	NYSE	BHK	Tue, Apr 4, 2006	13.12	13.19	13.04	13.11
1094	NYSE	BHK	Mon, Apr 3, 2006	12.96	13.15	12.95	13.10
1093	NYSE	BHK	Fri, Mar 31, 2006	13.05	13.15	12.93	12.93
1092	NYSE	BHK	Thu, Mar 30, 2006	13.18	13.19	12.98	13.00
1091	NYSE	BHK	Wed, Mar 29, 2006	13.16	13.20	13.10	13.15
1090	NYSE	BHK	Tue, Mar 28, 2006	13.30	13.33	13.15	13.20
1089	NYSE	BHK	Mon, Mar 27, 2006	13.20	13.40	13.20	13.32
1088	NYSE	BHK	Fri, Mar 24, 2006	13.21	13.40	13.21	13.27
1087	NYSE	BHK	Thu, Mar 23, 2006	13.18	13.31	13.18	13.26
1086	NYSE	BHK	Wed, Mar 22, 2006	13.16	13.28	13.16	13.22
1085	NYSE	BHK	Tue, Mar 21, 2006	13.17	13.29	13.15	13.16
1084	NYSE	BHK	Mon, Mar 20, 2006	13.33	13.43	13.20	13.24
1083	NYSE	BHK	Fri, Mar 17, 2006	13.25	13.40	13.22	13.38
1082	NYSE	BHK	Thu, Mar 16, 2006	13.12	13.38	13.11	13.32
1081	NYSE	BHK	Wed, Mar 15, 2006	13.12	13.16	13.10	13.16
1080	NYSE	BHK	Tue, Mar 14, 2006	13.17	13.20	13.12	13.18
1079	NYSE	BHK	Mon, Mar 13, 2006	13.16	13.30	13.16	13.19
1078	NYSE	BHK	Fri, Mar 10, 2006	13.18	13.25	13.12	13.24
1077	NYSE	BHK	Thu, Mar 9, 2006	13.10	13.26	13.05	13.12
1076	NYSE	BHK	Wed, Mar 8, 2006	13.18	13.29	13.01	13.13
1075	NYSE	BHK	Tue, Mar 7, 2006	13.38	13.39	13.25	13.25
1074	NYSE	BHK	Mon, Mar 6, 2006	13.50	13.54	13.37	13.40
1073	NYSE	BHK	Fri, Mar 3, 2006	13.53	13.56	13.48	13.50
1072	NYSE	BHK	Thu, Mar 2, 2006	13.50	13.57	13.49	13.55
1071	NYSE	BHK	Wed, Mar 1, 2006	13.46	13.56	13.45	13.52
1070	NYSE	BHK	Tue, Feb 28, 2006	13.47	13.54	13.45	13.49
1069	NYSE	BHK	Mon, Feb 27, 2006	13.50	13.60	13.46	13.47
1068	NYSE	BHK	Fri, Feb 24, 2006	13.50	13.60	13.46	13.55
1067	NYSE	BHK	Thu, Feb 23, 2006	13.57	13.60	13.46	13.50
1066	NYSE	BHK	Wed, Feb 22, 2006	13.42	13.60	13.41	13.57
1065	NYSE	BHK	Tue, Feb 21, 2006	13.36	13.50	13.36	13.50
1064	NYSE	BHK	Fri, Feb 17, 2006	13.55	13.57	13.41	13.41
1063	NYSE	BHK	Thu, Feb 16, 2006	13.46	13.53	13.42	13.51
1062	NYSE	BHK	Wed, Feb 15, 2006	13.45	13.53	13.43	13.47
1061	NYSE	BHK	Tue, Feb 14, 2006	13.50	13.53	13.40	13.49
1060	NYSE	BHK	Mon, Feb 13, 2006	13.31	13.57	13.30	13.56
1059	NYSE	BHK	Fri, Feb 10, 2006	13.40	13.60	13.36	13.49
1058	NYSE	BHK	Thu, Feb 9, 2006	13.37	13.53	13.34	13.35
1057	NYSE	BHK	Wed, Feb 8, 2006	13.26	13.48	13.26	13.39
1056	NYSE	BHK	Tue, Feb 7, 2006	13.38	13.38	13.29	13.29
1055	NYSE	BHK	Mon, Feb 6, 2006	13.35	13.52	13.21	13.37
1054	NYSE	BHK	Fri, Feb 3, 2006	13.42	13.45	13.30	13.38
1053	NYSE	BHK	Thu, Feb 2, 2006	13.40	13.51	13.37	13.47
1052	NYSE	BHK	Wed, Feb 1, 2006	13.39	13.51	13.37	13.41
1051	NYSE	BHK	Tue, Jan 31, 2006	13.44	13.49	13.40	13.40
1050	NYSE	BHK	Mon, Jan 30, 2006	13.44	13.49	13.35	13.39
1049	NYSE	BHK	Fri, Jan 27, 2006	13.41	13.58	13.34	13.34
1048	NYSE	BHK	Thu, Jan 26, 2006	13.47	13.56	13.38	13.39
1047	NYSE	BHK	Wed, Jan 25, 2006	13.55	13.55	13.38	13.44
1046	NYSE	BHK	Tue, Jan 24, 2006	13.38	13.54	13.38	13.47
1045	NYSE	BHK	Mon, Jan 23, 2006	13.48	13.59	13.37	13.43
1044	NYSE	BHK	Fri, Jan 20, 2006	13.50	13.56	13.45	13.54
1043	NYSE	BHK	Thu, Jan 19, 2006	13.52	13.58	13.40	13.52
1042	NYSE	BHK	Wed, Jan 18, 2006	13.30	13.58	13.25	13.51
1041	NYSE	BHK	Tue, Jan 17, 2006	13.32	13.38	13.24	13.34
1040	NYSE	BHK	Fri, Jan 13, 2006	13.48	13.48	13.31	13.35
1039	NYSE	BHK	Thu, Jan 12, 2006	13.40	13.50	13.32	13.48
1038	NYSE	BHK	Wed, Jan 11, 2006	13.28	13.40	13.27	13.40
1037	NYSE	BHK	Tue, Jan 10, 2006	13.27	13.38	13.21	13.30
1036	NYSE	BHK	Mon, Jan 9, 2006	13.30	13.32	13.23	13.24
1035	NYSE	BHK	Fri, Jan 6, 2006	13.25	13.40	13.25	13.34
1034	NYSE	BHK	Thu, Jan 5, 2006	13.30	13.40	13.22	13.31
1033	NYSE	BHK	Wed, Jan 4, 2006	13.02	13.40	13.02	13.36
1032	NYSE	BHK	Tue, Jan 3, 2006	12.90	13.29	12.88	13.16
1031	NYSE	BHK	Fri, Dec 30, 2005	13.00	13.00	12.86	12.87
1030	NYSE	BHK	Thu, Dec 29, 2005	12.99	13.08	12.88	12.91
1029	NYSE	BHK	Wed, Dec 28, 2005	12.87	13.00	12.75	12.97
1028	NYSE	BHK	Tue, Dec 27, 2005	12.94	13.10	12.85	12.88
1027	NYSE	BHK	Fri, Dec 23, 2005	12.97	12.98	12.81	12.93
1026	NYSE	BHK	Thu, Dec 22, 2005	13.07	13.16	13.04	13.09
1025	NYSE	BHK	Wed, Dec 21, 2005	13.01	13.08	13.01	13.04
1024	NYSE	BHK	Tue, Dec 20, 2005	13.02	13.10	13.01	13.01
1023	NYSE	BHK	Mon, Dec 19, 2005	13.05	13.15	13.02	13.02
1022	NYSE	BHK	Fri, Dec 16, 2005	13.02	13.17	13.00	13.10
1021	NYSE	BHK	Thu, Dec 15, 2005	13.05	13.18	13.00	13.05
1020	NYSE	BHK	Wed, Dec 14, 2005	13.02	13.12	13.02	13.07
1019	NYSE	BHK	Tue, Dec 13, 2005	13.04	13.15	13.00	13.01
1018	NYSE	BHK	Mon, Dec 12, 2005	13.18	13.23	13.05	13.15
1017	NYSE	BHK	Fri, Dec 9, 2005	13.20	13.28	13.19	13.19
1016	NYSE	BHK	Thu, Dec 8, 2005	13.21	13.28	13.18	13.23
1015	NYSE	BHK	Wed, Dec 7, 2005	13.18	13.28	13.15	13.23
1014	NYSE	BHK	Tue, Dec 6, 2005	13.09	13.22	13.06	13.13
1013	NYSE	BHK	Mon, Dec 5, 2005	13.16	13.18	13.03	13.15
1012	NYSE	BHK	Fri, Dec 2, 2005	13.23	13.30	13.17	13.17
1011	NYSE	BHK	Thu, Dec 1, 2005	13.25	13.42	13.20	13.28
1010	NYSE	BHK	Wed, Nov 30, 2005	13.26	13.30	13.21	13.27
1009	NYSE	BHK	Tue, Nov 29, 2005	13.30	13.34	13.14	13.26
1008	NYSE	BHK	Mon, Nov 28, 2005	13.38	13.50	13.15	13.27
1007	NYSE	BHK	Fri, Nov 25, 2005	13.21	13.45	13.19	13.40
1006	NYSE	BHK	Wed, Nov 23, 2005	13.24	13.26	13.10	13.22
1005	NYSE	BHK	Tue, Nov 22, 2005	13.20	13.28	13.10	13.28
1004	NYSE	BHK	Mon, Nov 21, 2005	13.40	13.47	13.05	13.30
1003	NYSE	BHK	Fri, Nov 18, 2005	13.65	13.65	13.29	13.41
1002	NYSE	BHK	Thu, Nov 17, 2005	13.25	13.80	13.13	13.80
1001	NYSE	BHK	Wed, Nov 16, 2005	13.24	13.33	13.21	13.25
1000	NYSE	BHK	Tue, Nov 15, 2005	13.31	13.39	13.19	13.24
999	NYSE	BHK	Mon, Nov 14, 2005	13.45	13.48	13.24	13.32
998	NYSE	BHK	Fri, Nov 11, 2005	13.49	13.65	13.35	13.51
997	NYSE	BHK	Thu, Nov 10, 2005	13.50	13.59	13.38	13.59
996	NYSE	BHK	Wed, Nov 9, 2005	13.50	13.56	13.50	13.55
995	NYSE	BHK	Tue, Nov 8, 2005	13.54	13.58	13.50	13.51
994	NYSE	BHK	Mon, Nov 7, 2005	13.56	13.70	13.50	13.54
993	NYSE	BHK	Fri, Nov 4, 2005	13.54	13.60	13.51	13.60
992	NYSE	BHK	Thu, Nov 3, 2005	13.72	13.90	13.55	13.60
991	NYSE	BHK	Wed, Nov 2, 2005	13.80	13.90	13.77	13.81
990	NYSE	BHK	Tue, Nov 1, 2005	13.73	13.90	13.70	13.85
989	NYSE	BHK	Mon, Oct 31, 2005	13.55	13.69	13.55	13.69
988	NYSE	BHK	Fri, Oct 28, 2005	13.50	13.61	13.49	13.58
987	NYSE	BHK	Thu, Oct 27, 2005	13.54	13.65	13.52	13.54
986	NYSE	BHK	Wed, Oct 26, 2005	13.65	13.69	13.50	13.55
985	NYSE	BHK	Tue, Oct 25, 2005	13.67	13.80	13.54	13.64
984	NYSE	BHK	Mon, Oct 24, 2005	13.65	13.75	13.59	13.74
983	NYSE	BHK	Fri, Oct 21, 2005	13.60	13.70	13.54	13.70
982	NYSE	BHK	Thu, Oct 20, 2005	13.56	13.70	13.55	13.70
981	NYSE	BHK	Wed, Oct 19, 2005	13.60	13.72	13.55	13.63
980	NYSE	BHK	Tue, Oct 18, 2005	13.52	13.70	13.50	13.70
979	NYSE	BHK	Mon, Oct 17, 2005	13.80	13.84	13.50	13.61
978	NYSE	BHK	Fri, Oct 14, 2005	13.76	14.00	13.74	13.90
977	NYSE	BHK	Thu, Oct 13, 2005	13.93	13.93	13.75	13.77
976	NYSE	BHK	Wed, Oct 12, 2005	14.00	14.01	13.82	13.89
975	NYSE	BHK	Tue, Oct 11, 2005	14.05	14.05	14.00	14.02
974	NYSE	BHK	Mon, Oct 10, 2005	14.02	14.08	14.00	14.05
973	NYSE	BHK	Fri, Oct 7, 2005	14.05	14.14	14.03	14.05
972	NYSE	BHK	Thu, Oct 6, 2005	14.22	14.22	14.03	14.15
971	NYSE	BHK	Wed, Oct 5, 2005	14.23	14.36	14.15	14.18
970	NYSE	BHK	Tue, Oct 4, 2005	14.46	14.47	14.24	14.30
969	NYSE	BHK	Mon, Oct 3, 2005	14.23	14.48	14.22	14.45
968	NYSE	BHK	Fri, Sep 30, 2005	14.30	14.35	14.17	14.28
967	NYSE	BHK	Thu, Sep 29, 2005	14.31	14.33	14.10	14.22
966	NYSE	BHK	Wed, Sep 28, 2005	14.03	14.28	14.03	14.21
965	NYSE	BHK	Tue, Sep 27, 2005	14.17	14.20	14.00	14.04
964	NYSE	BHK	Mon, Sep 26, 2005	14.07	14.09	13.96	14.09
963	NYSE	BHK	Fri, Sep 23, 2005	14.10	14.11	14.01	14.09
962	NYSE	BHK	Thu, Sep 22, 2005	14.35	14.40	14.16	14.26
961	NYSE	BHK	Wed, Sep 21, 2005	14.39	14.41	14.31	14.40
960	NYSE	BHK	Tue, Sep 20, 2005	14.30	14.41	14.26	14.40
959	NYSE	BHK	Mon, Sep 19, 2005	14.32	14.40	14.27	14.30
958	NYSE	BHK	Fri, Sep 16, 2005	14.28	14.38	14.17	14.38
957	NYSE	BHK	Thu, Sep 15, 2005	14.40	14.42	14.26	14.32
956	NYSE	BHK	Wed, Sep 14, 2005	14.30	14.45	14.30	14.42
955	NYSE	BHK	Tue, Sep 13, 2005	14.48	14.52	14.31	14.35
954	NYSE	BHK	Mon, Sep 12, 2005	14.68	14.70	14.58	14.67
953	NYSE	BHK	Fri, Sep 9, 2005	14.66	14.68	14.57	14.65
952	NYSE	BHK	Thu, Sep 8, 2005	14.58	14.65	14.54	14.65
951	NYSE	BHK	Wed, Sep 7, 2005	14.60	14.64	14.38	14.59
950	NYSE	BHK	Tue, Sep 6, 2005	14.63	14.66	14.48	14.60
949	NYSE	BHK	Fri, Sep 2, 2005	14.52	14.65	14.50	14.65
948	NYSE	BHK	Thu, Sep 1, 2005	14.53	14.55	14.47	14.50
947	NYSE	BHK	Wed, Aug 31, 2005	14.56	14.65	14.51	14.57
946	NYSE	BHK	Tue, Aug 30, 2005	14.45	14.55	14.42	14.55
945	NYSE	BHK	Mon, Aug 29, 2005	14.42	14.61	14.42	14.49
944	NYSE	BHK	Fri, Aug 26, 2005	14.45	14.55	14.40	14.41
943	NYSE	BHK	Thu, Aug 25, 2005	14.52	14.55	14.40	14.50
942	NYSE	BHK	Wed, Aug 24, 2005	14.48	14.64	14.41	14.49
941	NYSE	BHK	Tue, Aug 23, 2005	14.49	14.72	14.45	14.50
940	NYSE	BHK	Mon, Aug 22, 2005	14.48	14.55	14.40	14.50
939	NYSE	BHK	Fri, Aug 19, 2005	14.50	14.60	14.43	14.48
938	NYSE	BHK	Thu, Aug 18, 2005	14.36	14.50	14.32	14.48
937	NYSE	BHK	Wed, Aug 17, 2005	14.32	14.38	14.25	14.32
936	NYSE	BHK	Tue, Aug 16, 2005	14.27	14.30	14.20	14.28
935	NYSE	BHK	Mon, Aug 15, 2005	14.48	14.50	14.25	14.30
934	NYSE	BHK	Fri, Aug 12, 2005	14.36	14.54	14.29	14.45
933	NYSE	BHK	Thu, Aug 11, 2005	14.45	14.54	14.34	14.37
932	NYSE	BHK	Wed, Aug 10, 2005	14.42	14.50	14.36	14.50
931	NYSE	BHK	Tue, Aug 9, 2005	14.40	14.50	14.34	14.42
930	NYSE	BHK	Mon, Aug 8, 2005	14.63	14.65	14.42	14.42
929	NYSE	BHK	Fri, Aug 5, 2005	14.65	14.69	14.55	14.68
928	NYSE	BHK	Thu, Aug 4, 2005	14.56	14.68	14.54	14.68
927	NYSE	BHK	Wed, Aug 3, 2005	14.63	14.67	14.54	14.61
926	NYSE	BHK	Tue, Aug 2, 2005	14.65	14.70	14.55	14.65
925	NYSE	BHK	Mon, Aug 1, 2005	14.58	14.69	14.54	14.68
924	NYSE	BHK	Fri, Jul 29, 2005	14.59	14.61	14.47	14.58
923	NYSE	BHK	Thu, Jul 28, 2005	14.57	14.64	14.51	14.54
922	NYSE	BHK	Wed, Jul 27, 2005	14.53	14.60	14.53	14.58
921	NYSE	BHK	Tue, Jul 26, 2005	14.53	14.70	14.50	14.60
920	NYSE	BHK	Mon, Jul 25, 2005	14.47	14.54	14.46	14.52
919	NYSE	BHK	Fri, Jul 22, 2005	14.48	14.52	14.44	14.52
918	NYSE	BHK	Thu, Jul 21, 2005	14.54	14.54	14.42	14.44
917	NYSE	BHK	Wed, Jul 20, 2005	14.54	14.54	14.43	14.54
916	NYSE	BHK	Tue, Jul 19, 2005	14.44	14.54	14.42	14.54
915	NYSE	BHK	Mon, Jul 18, 2005	14.51	14.57	14.42	14.45
914	NYSE	BHK	Fri, Jul 15, 2005	14.60	14.62	14.52	14.59
913	NYSE	BHK	Thu, Jul 14, 2005	14.59	14.66	14.50	14.61
912	NYSE	BHK	Wed, Jul 13, 2005	14.53	14.59	14.44	14.58
911	NYSE	BHK	Tue, Jul 12, 2005	14.65	14.73	14.53	14.55
910	NYSE	BHK	Mon, Jul 11, 2005	14.56	14.64	14.51	14.63
909	NYSE	BHK	Fri, Jul 8, 2005	14.52	14.60	14.44	14.51
908	NYSE	BHK	Thu, Jul 7, 2005	14.46	14.48	14.37	14.44
907	NYSE	BHK	Wed, Jul 6, 2005	14.30	14.43	14.29	14.36
906	NYSE	BHK	Tue, Jul 5, 2005	14.40	14.43	14.27	14.30
905	NYSE	BHK	Fri, Jul 1, 2005	14.28	14.42	14.27	14.40
904	NYSE	BHK	Thu, Jun 30, 2005	14.42	14.45	14.28	14.28
903	NYSE	BHK	Wed, Jun 29, 2005	14.47	14.52	14.43	14.46
902	NYSE	BHK	Tue, Jun 28, 2005	14.48	14.50	14.38	14.43
901	NYSE	BHK	Mon, Jun 27, 2005	14.35	14.50	14.30	14.46
900	NYSE	BHK	Fri, Jun 24, 2005	14.25	14.37	14.19	14.32
899	NYSE	BHK	Thu, Jun 23, 2005	14.29	14.35	14.15	14.21
898	NYSE	BHK	Wed, Jun 22, 2005	14.18	14.28	14.13	14.28
897	NYSE	BHK	Tue, Jun 21, 2005	13.99	14.19	13.95	14.13
896	NYSE	BHK	Mon, Jun 20, 2005	13.95	14.03	13.88	13.95
895	NYSE	BHK	Fri, Jun 17, 2005	13.59	13.76	13.54	13.75
894	NYSE	BHK	Thu, Jun 16, 2005	13.53	13.63	13.51	13.63
893	NYSE	BHK	Wed, Jun 15, 2005	13.65	13.67	13.53	13.61
892	NYSE	BHK	Tue, Jun 14, 2005	13.80	13.84	13.61	13.68
891	NYSE	BHK	Mon, Jun 13, 2005	13.85	13.89	13.67	13.75
890	NYSE	BHK	Fri, Jun 10, 2005	13.83	13.92	13.80	13.89
889	NYSE	BHK	Thu, Jun 9, 2005	13.90	13.99	13.85	13.92
888	NYSE	BHK	Wed, Jun 8, 2005	13.98	14.03	13.90	13.96
887	NYSE	BHK	Tue, Jun 7, 2005	13.90	14.00	13.85	13.97
886	NYSE	BHK	Mon, Jun 6, 2005	13.88	13.95	13.87	13.88
885	NYSE	BHK	Fri, Jun 3, 2005	14.00	14.05	13.87	13.95
884	NYSE	BHK	Thu, Jun 2, 2005	13.96	14.03	13.90	14.00
883	NYSE	BHK	Wed, Jun 1, 2005	13.98	14.10	13.90	14.06
882	NYSE	BHK	Tue, May 31, 2005	13.96	14.00	13.85	13.94
881	NYSE	BHK	Fri, May 27, 2005	13.83	13.94	13.79	13.86
880	NYSE	BHK	Thu, May 26, 2005	13.80	13.95	13.76	13.82
879	NYSE	BHK	Wed, May 25, 2005	13.82	13.90	13.75	13.83
878	NYSE	BHK	Tue, May 24, 2005	13.67	13.90	13.67	13.77
877	NYSE	BHK	Mon, May 23, 2005	13.71	13.79	13.60	13.77
876	NYSE	BHK	Fri, May 20, 2005	13.75	13.85	13.70	13.75
875	NYSE	BHK	Thu, May 19, 2005	13.74	13.84	13.71	13.77
874	NYSE	BHK	Wed, May 18, 2005	13.65	13.75	13.60	13.75
873	NYSE	BHK	Tue, May 17, 2005	13.72	13.74	13.57	13.61
872	NYSE	BHK	Mon, May 16, 2005	13.68	13.79	13.66	13.69
871	NYSE	BHK	Fri, May 13, 2005	13.85	13.85	13.69	13.76
870	NYSE	BHK	Thu, May 12, 2005	13.80	13.90	13.75	13.85
869	NYSE	BHK	Wed, May 11, 2005	13.90	14.02	13.85	13.95
868	NYSE	BHK	Tue, May 10, 2005	13.92	14.00	13.86	13.92
867	NYSE	BHK	Mon, May 9, 2005	13.82	13.98	13.81	13.95
866	NYSE	BHK	Fri, May 6, 2005	13.71	13.90	13.68	13.90
865	NYSE	BHK	Thu, May 5, 2005	13.80	13.85	13.70	13.75
864	NYSE	BHK	Wed, May 4, 2005	13.70	13.85	13.64	13.80
863	NYSE	BHK	Tue, May 3, 2005	13.78	13.84	13.65	13.80
862	NYSE	BHK	Mon, May 2, 2005	13.83	13.85	13.68	13.70
861	NYSE	BHK	Fri, Apr 29, 2005	13.70	13.87	13.65	13.78
860	NYSE	BHK	Thu, Apr 28, 2005	13.60	13.70	13.52	13.70
859	NYSE	BHK	Wed, Apr 27, 2005	13.53	13.63	13.48	13.54
858	NYSE	BHK	Tue, Apr 26, 2005	13.55	13.63	13.42	13.45
857	NYSE	BHK	Mon, Apr 25, 2005	13.61	13.67	13.53	13.59
856	NYSE	BHK	Fri, Apr 22, 2005	13.57	13.58	13.45	13.58
855	NYSE	BHK	Thu, Apr 21, 2005	13.50	13.56	13.45	13.55
854	NYSE	BHK	Wed, Apr 20, 2005	13.58	13.60	13.45	13.58
853	NYSE	BHK	Tue, Apr 19, 2005	13.44	13.65	13.43	13.54
852	NYSE	BHK	Mon, Apr 18, 2005	13.40	13.62	13.35	13.50
851	NYSE	BHK	Fri, Apr 15, 2005	13.53	13.68	13.28	13.48
850	NYSE	BHK	Thu, Apr 14, 2005	13.53	13.65	13.45	13.59
849	NYSE	BHK	Wed, Apr 13, 2005	13.63	13.72	13.54	13.66
848	NYSE	BHK	Tue, Apr 12, 2005	13.40	13.73	13.40	13.66
847	NYSE	BHK	Mon, Apr 11, 2005	13.36	13.50	13.32	13.47
846	NYSE	BHK	Fri, Apr 8, 2005	13.40	13.50	13.29	13.40
845	NYSE	BHK	Thu, Apr 7, 2005	13.47	13.48	13.38	13.45
844	NYSE	BHK	Wed, Apr 6, 2005	13.51	13.60	13.50	13.51
843	NYSE	BHK	Tue, Apr 5, 2005	13.51	13.58	13.48	13.53
842	NYSE	BHK	Mon, Apr 4, 2005	13.47	13.58	13.41	13.52
841	NYSE	BHK	Fri, Apr 1, 2005	13.46	13.70	13.42	13.53
840	NYSE	BHK	Thu, Mar 31, 2005	13.37	13.45	13.25	13.36
839	NYSE	BHK	Wed, Mar 30, 2005	13.20	13.39	13.15	13.35
838	NYSE	BHK	Tue, Mar 29, 2005	13.19	13.19	13.11	13.17
837	NYSE	BHK	Mon, Mar 28, 2005	13.16	13.34	13.10	13.16
836	NYSE	BHK	Thu, Mar 24, 2005	13.13	13.24	13.07	13.17
835	NYSE	BHK	Wed, Mar 23, 2005	13.14	13.17	13.06	13.15
834	NYSE	BHK	Tue, Mar 22, 2005	13.41	13.48	13.10	13.17
833	NYSE	BHK	Mon, Mar 21, 2005	13.42	13.49	13.41	13.43
832	NYSE	BHK	Fri, Mar 18, 2005	13.50	13.57	13.41	13.48
831	NYSE	BHK	Thu, Mar 17, 2005	13.60	13.62	13.51	13.59
830	NYSE	BHK	Wed, Mar 16, 2005	13.72	13.72	13.55	13.58
829	NYSE	BHK	Tue, Mar 15, 2005	13.80	13.85	13.74	13.75
828	NYSE	BHK	Mon, Mar 14, 2005	13.72	13.86	13.71	13.81
827	NYSE	BHK	Fri, Mar 11, 2005	13.91	13.91	13.74	13.74
826	NYSE	BHK	Thu, Mar 10, 2005	14.00	14.02	13.92	13.93
825	NYSE	BHK	Wed, Mar 9, 2005	14.20	14.20	13.95	13.95
824	NYSE	BHK	Tue, Mar 8, 2005	14.18	14.23	14.14	14.15
823	NYSE	BHK	Mon, Mar 7, 2005	14.15	14.22	14.15	14.18
822	NYSE	BHK	Fri, Mar 4, 2005	14.13	14.20	14.05	14.17
821	NYSE	BHK	Thu, Mar 3, 2005	14.18	14.19	14.03	14.03
820	NYSE	BHK	Wed, Mar 2, 2005	14.03	14.15	14.03	14.15
819	NYSE	BHK	Tue, Mar 1, 2005	14.12	14.18	14.04	14.05
818	NYSE	BHK	Mon, Feb 28, 2005	14.10	14.14	14.05	14.12
817	NYSE	BHK	Fri, Feb 25, 2005	14.06	14.11	14.04	14.10
816	NYSE	BHK	Thu, Feb 24, 2005	13.92	14.06	13.92	14.02
815	NYSE	BHK	Wed, Feb 23, 2005	13.94	14.04	13.92	13.98
814	NYSE	BHK	Tue, Feb 22, 2005	13.92	14.04	13.83	13.99
813	NYSE	BHK	Fri, Feb 18, 2005	14.15	14.15	13.89	13.97
812	NYSE	BHK	Thu, Feb 17, 2005	14.15	14.17	14.03	14.09
811	NYSE	BHK	Wed, Feb 16, 2005	14.26	14.28	14.05	14.12
810	NYSE	BHK	Tue, Feb 15, 2005	14.12	14.25	14.12	14.17
809	NYSE	BHK	Mon, Feb 14, 2005	14.22	14.26	14.11	14.22
808	NYSE	BHK	Fri, Feb 11, 2005	14.02	14.23	13.98	14.18
807	NYSE	BHK	Thu, Feb 10, 2005	14.13	14.21	14.13	14.21
806	NYSE	BHK	Wed, Feb 9, 2005	14.16	14.17	14.09	14.15
805	NYSE	BHK	Tue, Feb 8, 2005	14.04	14.17	14.04	14.13
804	NYSE	BHK	Mon, Feb 7, 2005	14.10	14.15	14.00	14.07
803	NYSE	BHK	Fri, Feb 4, 2005	13.95	14.10	13.90	14.00
802	NYSE	BHK	Thu, Feb 3, 2005	13.95	13.95	13.88	13.95
801	NYSE	BHK	Wed, Feb 2, 2005	13.93	13.95	13.86	13.95
800	NYSE	BHK	Tue, Feb 1, 2005	13.94	13.95	13.86	13.88
799	NYSE	BHK	Mon, Jan 31, 2005	13.94	13.95	13.88	13.94
798	NYSE	BHK	Fri, Jan 28, 2005	13.88	13.93	13.82	13.93
797	NYSE	BHK	Thu, Jan 27, 2005	13.83	13.89	13.74	13.87
796	NYSE	BHK	Wed, Jan 26, 2005	13.90	13.91	13.84	13.85
795	NYSE	BHK	Tue, Jan 25, 2005	13.91	13.91	13.83	13.89
794	NYSE	BHK	Mon, Jan 24, 2005	13.83	13.92	13.83	13.91
793	NYSE	BHK	Fri, Jan 21, 2005	13.87	13.91	13.85	13.90
792	NYSE	BHK	Thu, Jan 20, 2005	13.91	13.91	13.85	13.88
791	NYSE	BHK	Wed, Jan 19, 2005	13.98	13.98	13.83	13.91
790	NYSE	BHK	Tue, Jan 18, 2005	13.83	13.94	13.82	13.92
789	NYSE	BHK	Fri, Jan 14, 2005	13.82	13.94	13.81	13.85
788	NYSE	BHK	Thu, Jan 13, 2005	13.90	13.90	13.78	13.85
787	NYSE	BHK	Wed, Jan 12, 2005	13.74	13.89	13.70	13.88
786	NYSE	BHK	Tue, Jan 11, 2005	13.85	13.86	13.68	13.78
785	NYSE	BHK	Mon, Jan 10, 2005	13.74	13.84	13.70	13.81
784	NYSE	BHK	Fri, Jan 7, 2005	13.75	13.75	13.66	13.73
783	NYSE	BHK	Thu, Jan 6, 2005	13.75	13.76	13.65	13.70
782	NYSE	BHK	Wed, Jan 5, 2005	13.60	13.72	13.57	13.72
781	NYSE	BHK	Tue, Jan 4, 2005	13.68	13.70	13.58	13.63
780	NYSE	BHK	Mon, Jan 3, 2005	13.57	13.62	13.49	13.62
779	NYSE	BHK	Fri, Dec 31, 2004	13.55	13.58	13.50	13.55
778	NYSE	BHK	Thu, Dec 30, 2004	13.49	13.56	13.43	13.47
777	NYSE	BHK	Wed, Dec 29, 2004	13.47	13.49	13.40	13.49
776	NYSE	BHK	Tue, Dec 28, 2004	13.45	13.46	13.36	13.42
775	NYSE	BHK	Mon, Dec 27, 2004	13.71	13.71	13.65	13.70
774	NYSE	BHK	Thu, Dec 23, 2004	13.70	13.73	13.67	13.68
773	NYSE	BHK	Wed, Dec 22, 2004	13.74	13.75	13.65	13.67
772	NYSE	BHK	Tue, Dec 21, 2004	13.64	13.73	13.62	13.73
771	NYSE	BHK	Mon, Dec 20, 2004	13.68	13.70	13.61	13.66
770	NYSE	BHK	Fri, Dec 17, 2004	13.59	13.67	13.58	13.64
769	NYSE	BHK	Thu, Dec 16, 2004	13.66	13.70	13.61	13.63
768	NYSE	BHK	Wed, Dec 15, 2004	13.65	13.67	13.62	13.67
767	NYSE	BHK	Tue, Dec 14, 2004	13.68	13.69	13.62	13.64
766	NYSE	BHK	Mon, Dec 13, 2004	13.63	13.77	13.63	13.64
765	NYSE	BHK	Fri, Dec 10, 2004	13.75	13.86	13.70	13.81
764	NYSE	BHK	Thu, Dec 9, 2004	13.67	13.78	13.67	13.72
763	NYSE	BHK	Wed, Dec 8, 2004	13.72	13.74	13.65	13.73
762	NYSE	BHK	Tue, Dec 7, 2004	13.75	13.76	13.64	13.68
761	NYSE	BHK	Mon, Dec 6, 2004	13.75	13.78	13.64	13.67
760	NYSE	BHK	Fri, Dec 3, 2004	13.77	13.78	13.65	13.68
759	NYSE	BHK	Thu, Dec 2, 2004	13.63	13.80	13.62	13.67
758	NYSE	BHK	Wed, Dec 1, 2004	13.73	13.79	13.63	13.70
757	NYSE	BHK	Tue, Nov 30, 2004	13.82	13.82	13.70	13.72
756	NYSE	BHK	Mon, Nov 29, 2004	13.90	13.93	13.71	13.77
755	NYSE	BHK	Fri, Nov 26, 2004	13.93	13.94	13.90	13.91
754	NYSE	BHK	Wed, Nov 24, 2004	13.85	13.91	13.79	13.91
753	NYSE	BHK	Tue, Nov 23, 2004	13.82	13.84	13.74	13.83
752	NYSE	BHK	Mon, Nov 22, 2004	13.86	13.86	13.76	13.80
751	NYSE	BHK	Fri, Nov 19, 2004	13.79	13.86	13.77	13.82
750	NYSE	BHK	Thu, Nov 18, 2004	13.81	13.85	13.73	13.84
749	NYSE	BHK	Wed, Nov 17, 2004	13.89	13.89	13.78	13.83
748	NYSE	BHK	Tue, Nov 16, 2004	13.88	13.88	13.76	13.83
747	NYSE	BHK	Mon, Nov 15, 2004	13.72	13.85	13.66	13.78
746	NYSE	BHK	Fri, Nov 12, 2004	13.66	13.74	13.62	13.72
745	NYSE	BHK	Thu, Nov 11, 2004	13.70	13.71	13.62	13.63
744	NYSE	BHK	Wed, Nov 10, 2004	13.66	13.69	13.58	13.69
743	NYSE	BHK	Tue, Nov 9, 2004	13.71	13.77	13.67	13.69
742	NYSE	BHK	Mon, Nov 8, 2004	13.70	13.74	13.66	13.71
741	NYSE	BHK	Fri, Nov 5, 2004	13.90	13.97	13.67	13.76
740	NYSE	BHK	Thu, Nov 4, 2004	14.11	14.15	14.07	14.08
739	NYSE	BHK	Wed, Nov 3, 2004	14.08	14.10	14.00	14.08
738	NYSE	BHK	Tue, Nov 2, 2004	14.04	14.09	13.98	14.05
737	NYSE	BHK	Mon, Nov 1, 2004	14.05	14.05	13.97	14.01
736	NYSE	BHK	Fri, Oct 29, 2004	13.96	14.02	13.96	14.02
735	NYSE	BHK	Thu, Oct 28, 2004	13.96	13.97	13.86	13.95
734	NYSE	BHK	Wed, Oct 27, 2004	13.91	13.93	13.88	13.92
733	NYSE	BHK	Tue, Oct 26, 2004	13.95	13.95	13.84	13.91
732	NYSE	BHK	Mon, Oct 25, 2004	13.86	13.94	13.86	13.92
731	NYSE	BHK	Fri, Oct 22, 2004	13.90	13.91	13.84	13.89
730	NYSE	BHK	Thu, Oct 21, 2004	13.85	13.89	13.84	13.87
729	NYSE	BHK	Wed, Oct 20, 2004	13.94	13.94	13.83	13.83
728	NYSE	BHK	Tue, Oct 19, 2004	13.82	13.88	13.79	13.84
727	NYSE	BHK	Mon, Oct 18, 2004	13.82	13.84	13.76	13.81
726	NYSE	BHK	Fri, Oct 15, 2004	13.81	13.83	13.75	13.82
725	NYSE	BHK	Thu, Oct 14, 2004	13.82	13.82	13.76	13.79
724	NYSE	BHK	Wed, Oct 13, 2004	13.84	13.84	13.72	13.78
723	NYSE	BHK	Tue, Oct 12, 2004	13.89	13.89	13.81	13.86
722	NYSE	BHK	Mon, Oct 11, 2004	13.79	13.83	13.76	13.81
721	NYSE	BHK	Fri, Oct 8, 2004	13.79	13.83	13.73	13.83
720	NYSE	BHK	Thu, Oct 7, 2004	13.80	13.80	13.73	13.74
719	NYSE	BHK	Wed, Oct 6, 2004	13.75	13.77	13.71	13.77
718	NYSE	BHK	Tue, Oct 5, 2004	13.83	13.83	13.66	13.74
717	NYSE	BHK	Mon, Oct 4, 2004	13.70	13.75	13.65	13.68
716	NYSE	BHK	Fri, Oct 1, 2004	13.76	13.79	13.65	13.70
715	NYSE	BHK	Thu, Sep 30, 2004	13.80	13.80	13.69	13.78
714	NYSE	BHK	Wed, Sep 29, 2004	13.85	13.85	13.75	13.80
713	NYSE	BHK	Tue, Sep 28, 2004	13.94	13.94	13.83	13.83
712	NYSE	BHK	Mon, Sep 27, 2004	13.99	14.00	13.81	13.87
711	NYSE	BHK	Fri, Sep 24, 2004	13.99	14.00	13.92	13.93
710	NYSE	BHK	Thu, Sep 23, 2004	13.99	14.00	13.93	13.94
709	NYSE	BHK	Wed, Sep 22, 2004	13.99	13.99	13.93	13.95
708	NYSE	BHK	Tue, Sep 21, 2004	13.98	13.99	13.90	13.97
707	NYSE	BHK	Mon, Sep 20, 2004	13.89	13.98	13.87	13.97
706	NYSE	BHK	Fri, Sep 17, 2004	13.89	13.94	13.87	13.89
705	NYSE	BHK	Thu, Sep 16, 2004	13.82	13.90	13.81	13.89
704	NYSE	BHK	Wed, Sep 15, 2004	13.85	13.90	13.79	13.87
703	NYSE	BHK	Tue, Sep 14, 2004	13.93	13.95	13.79	13.86
702	NYSE	BHK	Mon, Sep 13, 2004	13.89	13.93	13.82	13.84
701	NYSE	BHK	Fri, Sep 10, 2004	13.94	13.98	13.86	13.91
700	NYSE	BHK	Thu, Sep 9, 2004	13.97	13.98	13.85	13.86
699	NYSE	BHK	Wed, Sep 8, 2004	13.91	13.94	13.87	13.90
698	NYSE	BHK	Tue, Sep 7, 2004	13.92	13.99	13.83	13.94
697	NYSE	BHK	Fri, Sep 3, 2004	13.96	13.96	13.80	13.87
696	NYSE	BHK	Thu, Sep 2, 2004	13.92	13.99	13.88	13.96
695	NYSE	BHK	Wed, Sep 1, 2004	13.88	13.92	13.80	13.92
694	NYSE	BHK	Tue, Aug 31, 2004	13.80	13.84	13.73	13.79
693	NYSE	BHK	Mon, Aug 30, 2004	13.78	13.79	13.72	13.76
692	NYSE	BHK	Fri, Aug 27, 2004	13.79	13.79	13.69	13.72
691	NYSE	BHK	Thu, Aug 26, 2004	13.62	13.76	13.62	13.76
690	NYSE	BHK	Wed, Aug 25, 2004	13.73	13.74	13.62	13.67
689	NYSE	BHK	Tue, Aug 24, 2004	13.75	13.75	13.57	13.64
688	NYSE	BHK	Mon, Aug 23, 2004	13.60	13.72	13.52	13.66
687	NYSE	BHK	Fri, Aug 20, 2004	13.76	13.76	13.61	13.65
686	NYSE	BHK	Thu, Aug 19, 2004	13.69	13.71	13.60	13.69
685	NYSE	BHK	Wed, Aug 18, 2004	13.70	13.71	13.61	13.62
684	NYSE	BHK	Tue, Aug 17, 2004	13.57	13.68	13.57	13.68
683	NYSE	BHK	Mon, Aug 16, 2004	13.70	13.70	13.59	13.67
682	NYSE	BHK	Fri, Aug 13, 2004	13.71	13.73	13.62	13.66
681	NYSE	BHK	Thu, Aug 12, 2004	13.68	13.73	13.58	13.64
680	NYSE	BHK	Wed, Aug 11, 2004	13.74	13.74	13.65	13.70
679	NYSE	BHK	Tue, Aug 10, 2004	13.63	13.74	13.57	13.67
678	NYSE	BHK	Mon, Aug 9, 2004	13.58	13.67	13.58	13.62
677	NYSE	BHK	Fri, Aug 6, 2004	13.59	13.65	13.58	13.59
676	NYSE	BHK	Thu, Aug 5, 2004	13.56	13.61	13.56	13.57
675	NYSE	BHK	Wed, Aug 4, 2004	13.61	13.64	13.54	13.60
674	NYSE	BHK	Tue, Aug 3, 2004	13.51	13.60	13.51	13.58
673	NYSE	BHK	Mon, Aug 2, 2004	13.47	13.58	13.47	13.53
672	NYSE	BHK	Fri, Jul 30, 2004	13.52	13.55	13.47	13.50
671	NYSE	BHK	Thu, Jul 29, 2004	13.46	13.48	13.40	13.48
670	NYSE	BHK	Wed, Jul 28, 2004	13.22	13.42	13.22	13.42
669	NYSE	BHK	Tue, Jul 27, 2004	13.40	13.40	13.29	13.37
668	NYSE	BHK	Mon, Jul 26, 2004	13.44	13.44	13.28	13.35
667	NYSE	BHK	Fri, Jul 23, 2004	13.43	13.43	13.33	13.40
666	NYSE	BHK	Thu, Jul 22, 2004	13.34	13.38	13.25	13.35
665	NYSE	BHK	Wed, Jul 21, 2004	13.38	13.40	13.26	13.31
664	NYSE	BHK	Tue, Jul 20, 2004	13.45	13.45	13.31	13.38
663	NYSE	BHK	Mon, Jul 19, 2004	13.43	13.43	13.20	13.35
662	NYSE	BHK	Fri, Jul 16, 2004	13.33	13.34	13.28	13.33
661	NYSE	BHK	Thu, Jul 15, 2004	13.25	13.34	13.11	13.31
660	NYSE	BHK	Wed, Jul 14, 2004	13.41	13.41	13.28	13.28
659	NYSE	BHK	Tue, Jul 13, 2004	13.39	13.42	13.30	13.39
658	NYSE	BHK	Mon, Jul 12, 2004	13.27	13.45	13.27	13.45
657	NYSE	BHK	Fri, Jul 9, 2004	13.35	13.35	13.26	13.32
656	NYSE	BHK	Thu, Jul 8, 2004	13.17	13.33	13.16	13.31
655	NYSE	BHK	Wed, Jul 7, 2004	13.20	13.27	13.20	13.25
654	NYSE	BHK	Tue, Jul 6, 2004	13.24	13.25	13.16	13.25
653	NYSE	BHK	Fri, Jul 2, 2004	13.07	13.25	13.07	13.24
652	NYSE	BHK	Thu, Jul 1, 2004	12.92	13.06	12.92	13.04
651	NYSE	BHK	Wed, Jun 30, 2004	12.99	13.01	12.95	12.96
650	NYSE	BHK	Tue, Jun 29, 2004	13.00	13.00	12.94	12.94
649	NYSE	BHK	Mon, Jun 28, 2004	13.00	13.00	12.93	12.96
648	NYSE	BHK	Fri, Jun 25, 2004	12.99	12.99	12.91	12.95
647	NYSE	BHK	Thu, Jun 24, 2004	12.91	12.99	12.85	12.90
646	NYSE	BHK	Wed, Jun 23, 2004	12.81	12.85	12.74	12.84
645	NYSE	BHK	Tue, Jun 22, 2004	12.77	12.83	12.73	12.74
644	NYSE	BHK	Mon, Jun 21, 2004	12.84	12.84	12.74	12.79
643	NYSE	BHK	Fri, Jun 18, 2004	12.80	12.80	12.73	12.74
642	NYSE	BHK	Thu, Jun 17, 2004	12.76	12.77	12.71	12.74
641	NYSE	BHK	Wed, Jun 16, 2004	12.72	12.78	12.67	12.70
640	NYSE	BHK	Tue, Jun 15, 2004	12.65	12.73	12.65	12.72
639	NYSE	BHK	Mon, Jun 14, 2004	12.81	12.81	12.61	12.63
638	NYSE	BHK	Thu, Jun 10, 2004	12.80	12.82	12.73	12.81
637	NYSE	BHK	Wed, Jun 9, 2004	12.80	12.84	12.75	12.76
636	NYSE	BHK	Tue, Jun 8, 2004	12.89	12.89	12.79	12.83
635	NYSE	BHK	Mon, Jun 7, 2004	13.00	13.01	12.82	12.82
634	NYSE	BHK	Fri, Jun 4, 2004	13.02	13.02	12.93	12.96
633	NYSE	BHK	Thu, Jun 3, 2004	13.12	13.12	13.00	13.02
632	NYSE	BHK	Wed, Jun 2, 2004	13.12	13.14	13.04	13.12
631	NYSE	BHK	Tue, Jun 1, 2004	13.12	13.13	12.97	13.12
630	NYSE	BHK	Fri, May 28, 2004	13.12	13.16	13.00	13.04
629	NYSE	BHK	Thu, May 27, 2004	13.18	13.76	13.00	13.06
628	NYSE	BHK	Wed, May 26, 2004	12.98	13.03	12.94	13.00
627	NYSE	BHK	Tue, May 25, 2004	12.93	12.95	12.86	12.95
626	NYSE	BHK	Mon, May 24, 2004	12.93	12.94	12.85	12.94
625	NYSE	BHK	Fri, May 21, 2004	12.85	12.90	12.80	12.83
624	NYSE	BHK	Thu, May 20, 2004	12.85	12.89	12.80	12.84
623	NYSE	BHK	Wed, May 19, 2004	12.75	12.82	12.72	12.72
622	NYSE	BHK	Tue, May 18, 2004	12.74	12.81	12.66	12.79
621	NYSE	BHK	Mon, May 17, 2004	12.67	12.73	12.60	12.64
620	NYSE	BHK	Fri, May 14, 2004	12.53	12.69	12.50	12.57
619	NYSE	BHK	Thu, May 13, 2004	12.48	12.75	12.48	12.55
618	NYSE	BHK	Wed, May 12, 2004	12.56	12.73	12.49	12.55
617	NYSE	BHK	Tue, May 11, 2004	12.61	12.75	12.56	12.75
616	NYSE	BHK	Mon, May 10, 2004	12.73	12.73	12.55	12.58
615	NYSE	BHK	Fri, May 7, 2004	12.95	12.95	12.35	12.66
614	NYSE	BHK	Thu, May 6, 2004	13.07	13.13	12.92	13.00
613	NYSE	BHK	Wed, May 5, 2004	13.15	13.20	13.07	13.12
612	NYSE	BHK	Tue, May 4, 2004	13.35	13.40	13.12	13.17
611	NYSE	BHK	Mon, May 3, 2004	13.10	13.25	13.09	13.17
610	NYSE	BHK	Fri, Apr 30, 2004	13.17	13.18	12.97	13.09
609	NYSE	BHK	Thu, Apr 29, 2004	13.06	13.06	12.92	13.04
608	NYSE	BHK	Wed, Apr 28, 2004	13.11	13.18	12.94	12.99
607	NYSE	BHK	Tue, Apr 27, 2004	13.17	13.20	13.10	13.15
606	NYSE	BHK	Mon, Apr 26, 2004	13.09	13.22	13.05	13.10
605	NYSE	BHK	Fri, Apr 23, 2004	13.29	13.40	13.01	13.04
604	NYSE	BHK	Thu, Apr 22, 2004	13.15	13.32	13.11	13.24
603	NYSE	BHK	Wed, Apr 21, 2004	13.33	13.33	13.05	13.11
602	NYSE	BHK	Tue, Apr 20, 2004	13.53	13.54	13.02	13.23
601	NYSE	BHK	Mon, Apr 19, 2004	13.37	13.58	13.30	13.49
600	NYSE	BHK	Fri, Apr 16, 2004	13.26	13.36	13.26	13.36
599	NYSE	BHK	Thu, Apr 15, 2004	13.43	13.44	13.22	13.22
598	NYSE	BHK	Wed, Apr 14, 2004	13.31	13.60	13.28	13.33
597	NYSE	BHK	Tue, Apr 13, 2004	13.61	13.66	13.28	13.31
596	NYSE	BHK	Mon, Apr 12, 2004	13.97	13.99	13.75	13.80
595	NYSE	BHK	Thu, Apr 8, 2004	13.95	13.95	13.79	13.90
594	NYSE	BHK	Wed, Apr 7, 2004	13.96	13.98	13.73	13.77
593	NYSE	BHK	Tue, Apr 6, 2004	13.97	13.97	13.70	13.85
592	NYSE	BHK	Mon, Apr 5, 2004	14.26	14.26	13.77	13.97
591	NYSE	BHK	Fri, Apr 2, 2004	14.44	14.44	14.18	14.30
590	NYSE	BHK	Thu, Apr 1, 2004	14.45	14.45	14.34	14.44
589	NYSE	BHK	Wed, Mar 31, 2004	14.35	14.39	14.28	14.39
588	NYSE	BHK	Tue, Mar 30, 2004	14.33	14.34	14.22	14.28
587	NYSE	BHK	Mon, Mar 29, 2004	14.39	14.39	14.20	14.30
586	NYSE	BHK	Fri, Mar 26, 2004	14.28	14.38	14.22	14.34
585	NYSE	BHK	Thu, Mar 25, 2004	14.42	14.42	14.24	14.28
584	NYSE	BHK	Wed, Mar 24, 2004	14.38	14.39	14.24	14.29
583	NYSE	BHK	Tue, Mar 23, 2004	14.33	14.40	14.20	14.36
582	NYSE	BHK	Mon, Mar 22, 2004	14.25	14.33	14.20	14.27
581	NYSE	BHK	Fri, Mar 19, 2004	14.40	14.40	14.22	14.26
580	NYSE	BHK	Thu, Mar 18, 2004	14.44	14.45	14.37	14.44
579	NYSE	BHK	Wed, Mar 17, 2004	14.30	14.45	14.30	14.40
578	NYSE	BHK	Tue, Mar 16, 2004	14.43	14.48	14.26	14.33
577	NYSE	BHK	Mon, Mar 15, 2004	14.44	14.48	14.34	14.34
576	NYSE	BHK	Fri, Mar 12, 2004	14.47	14.48	14.36	14.40
575	NYSE	BHK	Thu, Mar 11, 2004	14.38	14.46	14.35	14.40
574	NYSE	BHK	Wed, Mar 10, 2004	14.49	14.50	14.43	14.50
573	NYSE	BHK	Tue, Mar 9, 2004	14.45	14.48	14.32	14.39
572	NYSE	BHK	Mon, Mar 8, 2004	14.42	14.42	14.32	14.39
571	NYSE	BHK	Fri, Mar 5, 2004	14.24	14.38	14.24	14.31
570	NYSE	BHK	Thu, Mar 4, 2004	14.20	14.27	14.16	14.22
569	NYSE	BHK	Wed, Mar 3, 2004	14.25	14.28	14.17	14.20
568	NYSE	BHK	Tue, Mar 2, 2004	14.28	14.28	14.15	14.20
567	NYSE	BHK	Mon, Mar 1, 2004	14.27	14.30	14.19	14.24
566	NYSE	BHK	Fri, Feb 27, 2004	14.22	14.24	14.16	14.23
565	NYSE	BHK	Thu, Feb 26, 2004	14.20	14.24	14.13	14.22
564	NYSE	BHK	Wed, Feb 25, 2004	14.17	14.19	14.08	14.14
563	NYSE	BHK	Tue, Feb 24, 2004	14.25	14.25	14.06	14.08
562	NYSE	BHK	Mon, Feb 23, 2004	14.22	14.25	14.13	14.16
561	NYSE	BHK	Fri, Feb 20, 2004	14.10	14.30	14.10	14.25
560	NYSE	BHK	Thu, Feb 19, 2004	14.10	14.24	14.10	14.14
559	NYSE	BHK	Wed, Feb 18, 2004	14.24	14.30	14.11	14.11
558	NYSE	BHK	Tue, Feb 17, 2004	14.20	14.22	14.13	14.21
557	NYSE	BHK	Fri, Feb 13, 2004	14.30	14.30	14.17	14.20
556	NYSE	BHK	Thu, Feb 12, 2004	14.25	14.29	14.22	14.26
555	NYSE	BHK	Wed, Feb 11, 2004	14.29	14.30	14.17	14.29
554	NYSE	BHK	Tue, Feb 10, 2004	14.16	14.29	14.16	14.26
553	NYSE	BHK	Mon, Feb 9, 2004	14.10	14.15	14.02	14.12
552	NYSE	BHK	Fri, Feb 6, 2004	14.20	14.21	14.10	14.10
551	NYSE	BHK	Thu, Feb 5, 2004	14.26	14.26	14.05	14.10
550	NYSE	BHK	Wed, Feb 4, 2004	14.18	14.26	14.10	14.17
549	NYSE	BHK	Tue, Feb 3, 2004	14.15	14.18	14.06	14.17
548	NYSE	BHK	Mon, Feb 2, 2004	14.09	14.15	14.01	14.10
547	NYSE	BHK	Fri, Jan 30, 2004	14.10	14.10	13.97	14.09
546	NYSE	BHK	Thu, Jan 29, 2004	13.91	14.01	13.91	13.99
545	NYSE	BHK	Wed, Jan 28, 2004	14.14	14.18	13.90	13.90
544	NYSE	BHK	Tue, Jan 27, 2004	13.91	14.12	13.84	14.04
543	NYSE	BHK	Mon, Jan 26, 2004	13.89	13.95	13.80	13.85
542	NYSE	BHK	Fri, Jan 23, 2004	13.95	13.98	13.88	13.90
541	NYSE	BHK	Thu, Jan 22, 2004	13.99	14.03	13.87	13.94
540	NYSE	BHK	Wed, Jan 21, 2004	13.87	13.99	13.87	13.99
539	NYSE	BHK	Tue, Jan 20, 2004	13.87	13.95	13.78	13.95
538	NYSE	BHK	Fri, Jan 16, 2004	13.78	13.84	13.72	13.84
537	NYSE	BHK	Thu, Jan 15, 2004	13.72	13.75	13.66	13.75
536	NYSE	BHK	Wed, Jan 14, 2004	13.67	13.70	13.61	13.69
535	NYSE	BHK	Tue, Jan 13, 2004	13.58	13.68	13.55	13.65
534	NYSE	BHK	Mon, Jan 12, 2004	13.57	13.69	13.53	13.58
533	NYSE	BHK	Fri, Jan 9, 2004	13.71	13.80	13.45	13.57
532	NYSE	BHK	Thu, Jan 8, 2004	13.67	13.72	13.62	13.69
531	NYSE	BHK	Wed, Jan 7, 2004	13.76	13.78	13.56	13.64
530	NYSE	BHK	Tue, Jan 6, 2004	13.73	13.74	13.65	13.68
529	NYSE	BHK	Mon, Jan 5, 2004	13.76	13.76	13.64	13.68
528	NYSE	BHK	Fri, Jan 2, 2004	13.82	13.82	13.66	13.75
527	NYSE	BHK	Wed, Dec 31, 2003	13.70	13.76	13.62	13.76
526	NYSE	BHK	Tue, Dec 30, 2003	13.65	13.70	13.61	13.70
525	NYSE	BHK	Mon, Dec 29, 2003	13.80	13.80	13.63	13.70
524	NYSE	BHK	Fri, Dec 26, 2003	13.79	13.85	13.60	13.77
523	NYSE	BHK	Wed, Dec 24, 2003	13.82	13.89	13.80	13.84
522	NYSE	BHK	Tue, Dec 23, 2003	13.88	13.89	13.71	13.77
521	NYSE	BHK	Mon, Dec 22, 2003	13.85	13.89	13.76	13.77
520	NYSE	BHK	Fri, Dec 19, 2003	13.80	13.85	13.73	13.75
519	NYSE	BHK	Thu, Dec 18, 2003	13.82	13.83	13.70	13.75
518	NYSE	BHK	Wed, Dec 17, 2003	13.97	13.97	13.64	13.72
517	NYSE	BHK	Tue, Dec 16, 2003	13.63	13.65	13.58	13.62
516	NYSE	BHK	Mon, Dec 15, 2003	13.65	13.68	13.55	13.57
515	NYSE	BHK	Fri, Dec 12, 2003	13.59	13.68	13.55	13.60
514	NYSE	BHK	Thu, Dec 11, 2003	13.62	13.73	13.55	13.62
513	NYSE	BHK	Wed, Dec 10, 2003	13.78	13.84	13.70	13.76
512	NYSE	BHK	Tue, Dec 9, 2003	13.69	13.78	13.69	13.77
511	NYSE	BHK	Mon, Dec 8, 2003	13.74	13.78	13.73	13.78
510	NYSE	BHK	Fri, Dec 5, 2003	13.68	13.72	13.62	13.72
509	NYSE	BHK	Thu, Dec 4, 2003	13.62	13.70	13.55	13.62
508	NYSE	BHK	Wed, Dec 3, 2003	13.66	13.67	13.60	13.62
507	NYSE	BHK	Tue, Dec 2, 2003	13.65	13.70	13.61	13.61
506	NYSE	BHK	Mon, Dec 1, 2003	13.70	13.70	13.64	13.66
505	NYSE	BHK	Fri, Nov 28, 2003	13.74	13.74	13.68	13.70
504	NYSE	BHK	Wed, Nov 26, 2003	13.66	13.72	13.64	13.70
503	NYSE	BHK	Tue, Nov 25, 2003	13.69	13.74	13.65	13.72
502	NYSE	BHK	Mon, Nov 24, 2003	13.70	13.77	13.61	13.74
501	NYSE	BHK	Fri, Nov 21, 2003	13.66	13.75	13.65	13.75
500	NYSE	BHK	Thu, Nov 20, 2003	13.64	13.72	13.61	13.66
499	NYSE	BHK	Wed, Nov 19, 2003	13.56	13.72	13.56	13.66
498	NYSE	BHK	Tue, Nov 18, 2003	13.64	13.69	13.60	13.66
497	NYSE	BHK	Mon, Nov 17, 2003	13.58	13.65	13.55	13.62
496	NYSE	BHK	Fri, Nov 14, 2003	13.48	13.55	13.46	13.53
495	NYSE	BHK	Thu, Nov 13, 2003	13.47	13.52	13.45	13.47
494	NYSE	BHK	Wed, Nov 12, 2003	13.47	13.54	13.46	13.47
493	NYSE	BHK	Tue, Nov 11, 2003	13.58	13.64	13.51	13.62
492	NYSE	BHK	Mon, Nov 10, 2003	13.50	13.61	13.50	13.53
491	NYSE	BHK	Fri, Nov 7, 2003	13.50	13.59	13.45	13.54
490	NYSE	BHK	Thu, Nov 6, 2003	13.47	13.57	13.44	13.55
489	NYSE	BHK	Wed, Nov 5, 2003	13.55	13.55	13.46	13.47
488	NYSE	BHK	Tue, Nov 4, 2003	13.53	13.58	13.48	13.55
487	NYSE	BHK	Mon, Nov 3, 2003	13.52	13.59	13.50	13.55
486	NYSE	BHK	Fri, Oct 31, 2003	13.55	13.58	13.51	13.57
485	NYSE	BHK	Thu, Oct 30, 2003	13.57	13.57	13.50	13.56
484	NYSE	BHK	Wed, Oct 29, 2003	13.50	13.59	13.46	13.57
483	NYSE	BHK	Tue, Oct 28, 2003	13.45	13.52	13.45	13.48
482	NYSE	BHK	Mon, Oct 27, 2003	13.52	13.52	13.41	13.42
481	NYSE	BHK	Fri, Oct 24, 2003	13.49	13.52	13.47	13.52
480	NYSE	BHK	Thu, Oct 23, 2003	13.46	13.53	13.44	13.49
479	NYSE	BHK	Wed, Oct 22, 2003	13.50	13.52	13.43	13.50
478	NYSE	BHK	Tue, Oct 21, 2003	13.47	13.52	13.42	13.46
477	NYSE	BHK	Mon, Oct 20, 2003	13.40	13.44	13.37	13.42
476	NYSE	BHK	Fri, Oct 17, 2003	13.43	13.45	13.35	13.41
475	NYSE	BHK	Thu, Oct 16, 2003	13.46	13.46	13.35	13.41
474	NYSE	BHK	Wed, Oct 15, 2003	13.50	13.50	13.29	13.41
473	NYSE	BHK	Tue, Oct 14, 2003	13.56	13.56	13.47	13.48
472	NYSE	BHK	Mon, Oct 13, 2003	13.62	13.67	13.51	13.66
471	NYSE	BHK	Fri, Oct 10, 2003	13.50	13.62	13.46	13.62
470	NYSE	BHK	Thu, Oct 9, 2003	13.57	13.63	13.48	13.62
469	NYSE	BHK	Wed, Oct 8, 2003	13.50	13.63	13.50	13.63
468	NYSE	BHK	Tue, Oct 7, 2003	13.49	13.56	13.48	13.56
467	NYSE	BHK	Mon, Oct 6, 2003	13.58	13.62	13.48	13.52
466	NYSE	BHK	Fri, Oct 3, 2003	13.76	13.80	13.61	13.67
465	NYSE	BHK	Thu, Oct 2, 2003	13.93	13.95	13.78	13.82
464	NYSE	BHK	Wed, Oct 1, 2003	13.89	14.10	13.87	14.08
463	NYSE	BHK	Tue, Sep 30, 2003	13.83	13.97	13.76	13.95
462	NYSE	BHK	Mon, Sep 29, 2003	13.78	13.89	13.76	13.82
461	NYSE	BHK	Fri, Sep 26, 2003	13.85	13.88	13.70	13.88
460	NYSE	BHK	Thu, Sep 25, 2003	13.85	13.99	13.68	13.84
459	NYSE	BHK	Wed, Sep 24, 2003	13.96	14.00	13.80	13.95
458	NYSE	BHK	Tue, Sep 23, 2003	14.35	14.35	14.00	14.05
457	NYSE	BHK	Mon, Sep 22, 2003	14.32	14.32	14.01	14.32
456	NYSE	BHK	Fri, Sep 19, 2003	14.32	14.41	14.24	14.32
455	NYSE	BHK	Thu, Sep 18, 2003	14.43	14.43	14.29	14.36
454	NYSE	BHK	Wed, Sep 17, 2003	14.35	14.42	14.30	14.39
453	NYSE	BHK	Tue, Sep 16, 2003	14.39	14.40	14.25	14.40
452	NYSE	BHK	Mon, Sep 15, 2003	14.24	14.40	14.13	14.32
451	NYSE	BHK	Fri, Sep 12, 2003	14.15	14.23	14.10	14.18
450	NYSE	BHK	Thu, Sep 11, 2003	14.11	14.25	14.09	14.17
449	NYSE	BHK	Wed, Sep 10, 2003	14.15	14.34	14.13	14.22
448	NYSE	BHK	Tue, Sep 9, 2003	14.10	14.20	14.10	14.15
447	NYSE	BHK	Mon, Sep 8, 2003	14.00	14.16	13.95	14.09
446	NYSE	BHK	Fri, Sep 5, 2003	13.89	14.02	13.89	13.99
445	NYSE	BHK	Thu, Sep 4, 2003	13.95	13.98	13.83	13.89
444	NYSE	BHK	Wed, Sep 3, 2003	13.93	14.05	13.87	13.95
443	NYSE	BHK	Tue, Sep 2, 2003	13.95	13.98	13.86	13.88
442	NYSE	BHK	Fri, Aug 29, 2003	13.80	13.95	13.80	13.95
441	NYSE	BHK	Thu, Aug 28, 2003	13.76	13.90	13.70	13.86
440	NYSE	BHK	Wed, Aug 27, 2003	13.60	13.78	13.55	13.70
439	NYSE	BHK	Tue, Aug 26, 2003	13.54	13.69	13.51	13.60
438	NYSE	BHK	Mon, Aug 25, 2003	13.69	13.79	13.58	13.58
437	NYSE	BHK	Fri, Aug 22, 2003	13.66	13.80	13.65	13.75
436	NYSE	BHK	Thu, Aug 21, 2003	13.76	13.78	13.65	13.73
435	NYSE	BHK	Wed, Aug 20, 2003	13.73	13.77	13.66	13.75
434	NYSE	BHK	Tue, Aug 19, 2003	13.66	13.79	13.66	13.75
433	NYSE	BHK	Mon, Aug 18, 2003	13.78	13.85	13.68	13.68
432	NYSE	BHK	Fri, Aug 15, 2003	13.63	13.89	13.55	13.82
431	NYSE	BHK	Thu, Aug 14, 2003	13.76	13.77	13.58	13.65
430	NYSE	BHK	Wed, Aug 13, 2003	13.94	14.00	13.67	13.74
429	NYSE	BHK	Tue, Aug 12, 2003	14.13	14.13	14.01	14.07
428	NYSE	BHK	Mon, Aug 11, 2003	14.06	14.17	14.01	14.05
427	NYSE	BHK	Fri, Aug 8, 2003	14.05	14.13	13.99	14.12
426	NYSE	BHK	Thu, Aug 7, 2003	13.88	13.99	13.88	13.99
425	NYSE	BHK	Wed, Aug 6, 2003	13.72	13.90	13.67	13.85
424	NYSE	BHK	Tue, Aug 5, 2003	13.85	13.85	13.63	13.75
423	NYSE	BHK	Mon, Aug 4, 2003	13.80	13.84	13.45	13.80
422	NYSE	BHK	Fri, Aug 1, 2003	13.88	14.01	13.68	13.82
421	NYSE	BHK	Thu, Jul 31, 2003	14.00	14.00	13.67	13.88
420	NYSE	BHK	Wed, Jul 30, 2003	13.62	14.00	13.62	14.00
419	NYSE	BHK	Tue, Jul 29, 2003	13.99	13.99	13.65	13.70
418	NYSE	BHK	Mon, Jul 28, 2003	14.06	14.08	13.99	14.06
417	NYSE	BHK	Fri, Jul 25, 2003	14.15	14.21	14.05	14.10
416	NYSE	BHK	Thu, Jul 24, 2003	14.25	14.30	14.17	14.18
415	NYSE	BHK	Wed, Jul 23, 2003	14.25	14.29	14.06	14.22
414	NYSE	BHK	Tue, Jul 22, 2003	14.15	14.20	13.84	14.12
413	NYSE	BHK	Mon, Jul 21, 2003	14.40	14.40	14.15	14.20
412	NYSE	BHK	Fri, Jul 18, 2003	14.17	14.40	14.17	14.40
411	NYSE	BHK	Thu, Jul 17, 2003	14.41	14.41	14.12	14.27
410	NYSE	BHK	Wed, Jul 16, 2003	14.66	14.66	14.45	14.45
409	NYSE	BHK	Tue, Jul 15, 2003	14.74	14.80	14.50	14.61
408	NYSE	BHK	Mon, Jul 14, 2003	14.98	14.99	14.67	14.77
407	NYSE	BHK	Fri, Jul 11, 2003	14.93	15.09	14.90	14.98
406	NYSE	BHK	Thu, Jul 10, 2003	14.98	15.08	14.96	15.08
405	NYSE	BHK	Wed, Jul 9, 2003	14.86	15.05	14.84	15.05
404	NYSE	BHK	Tue, Jul 8, 2003	14.92	15.00	14.83	14.96
403	NYSE	BHK	Mon, Jul 7, 2003	15.00	15.09	14.93	14.98
402	NYSE	BHK	Thu, Jul 3, 2003	15.06	15.13	14.98	14.98
401	NYSE	BHK	Wed, Jul 2, 2003	15.10	15.16	15.02	15.15
400	NYSE	BHK	Tue, Jul 1, 2003	15.10	15.13	15.04	15.09
399	NYSE	BHK	Mon, Jun 30, 2003	15.06	15.10	14.95	15.10
398	NYSE	BHK	Fri, Jun 27, 2003	14.99	15.02	14.92	14.96
397	NYSE	BHK	Thu, Jun 26, 2003	14.92	15.05	14.88	14.94
396	NYSE	BHK	Wed, Jun 25, 2003	14.90	14.96	14.83	14.94
395	NYSE	BHK	Tue, Jun 24, 2003	14.94	14.95	14.84	14.90
394	NYSE	BHK	Mon, Jun 23, 2003	15.00	15.03	14.85	14.85
393	NYSE	BHK	Fri, Jun 20, 2003	15.01	15.08	14.92	15.01
392	NYSE	BHK	Thu, Jun 19, 2003	15.26	15.26	15.01	15.10
391	NYSE	BHK	Wed, Jun 18, 2003	15.23	15.24	15.13	15.23
390	NYSE	BHK	Tue, Jun 17, 2003	15.30	15.33	15.10	15.18
389	NYSE	BHK	Mon, Jun 16, 2003	15.32	15.44	15.26	15.30
388	NYSE	BHK	Fri, Jun 13, 2003	15.35	15.45	15.28	15.40
387	NYSE	BHK	Thu, Jun 12, 2003	15.27	15.41	15.24	15.36
386	NYSE	BHK	Wed, Jun 11, 2003	15.41	15.49	15.36	15.41
385	NYSE	BHK	Tue, Jun 10, 2003	15.33	15.41	15.29	15.40
384	NYSE	BHK	Mon, Jun 9, 2003	15.25	15.35	15.20	15.30
383	NYSE	BHK	Fri, Jun 6, 2003	15.30	15.38	15.19	15.23
382	NYSE	BHK	Thu, Jun 5, 2003	15.31	15.37	15.25	15.33
381	NYSE	BHK	Wed, Jun 4, 2003	15.37	15.40	15.31	15.33
380	NYSE	BHK	Tue, Jun 3, 2003	15.25	15.37	15.18	15.37
379	NYSE	BHK	Mon, Jun 2, 2003	15.23	15.29	15.15	15.20
378	NYSE	BHK	Fri, May 30, 2003	15.14	15.19	15.08	15.19
377	NYSE	BHK	Thu, May 29, 2003	14.96	15.14	14.95	15.14
376	NYSE	BHK	Wed, May 28, 2003	14.82	15.02	14.82	14.95
375	NYSE	BHK	Tue, May 27, 2003	14.66	14.88	14.66	14.84
374	NYSE	BHK	Fri, May 23, 2003	14.86	14.94	14.80	14.80
373	NYSE	BHK	Thu, May 22, 2003	14.75	14.84	14.74	14.84
372	NYSE	BHK	Wed, May 21, 2003	14.74	14.82	14.71	14.72
371	NYSE	BHK	Tue, May 20, 2003	14.68	14.92	14.68	14.86
370	NYSE	BHK	Mon, May 19, 2003	14.59	14.83	14.59	14.75
369	NYSE	BHK	Fri, May 16, 2003	14.84	14.96	14.80	14.85
368	NYSE	BHK	Thu, May 15, 2003	14.90	14.97	14.85	14.94
367	NYSE	BHK	Wed, May 14, 2003	14.99	15.00	14.87	14.90
366	NYSE	BHK	Tue, May 13, 2003	15.00	15.14	14.91	14.94
365	NYSE	BHK	Mon, May 12, 2003	14.97	15.25	14.95	15.04
364	NYSE	BHK	Fri, May 9, 2003	15.04	15.05	14.95	15.02
363	NYSE	BHK	Thu, May 8, 2003	15.00	15.05	14.95	15.03
362	NYSE	BHK	Wed, May 7, 2003	14.99	15.02	14.88	14.96
361	NYSE	BHK	Tue, May 6, 2003	14.99	15.00	14.90	14.99
360	NYSE	BHK	Mon, May 5, 2003	14.99	15.00	14.92	15.00
359	NYSE	BHK	Fri, May 2, 2003	14.98	15.00	14.92	14.93
358	NYSE	BHK	Thu, May 1, 2003	14.90	15.00	14.90	14.94
357	NYSE	BHK	Wed, Apr 30, 2003	14.86	14.89	14.81	14.88
356	NYSE	BHK	Tue, Apr 29, 2003	14.87	14.87	14.79	14.85
355	NYSE	BHK	Mon, Apr 28, 2003	14.87	14.87	14.79	14.87
354	NYSE	BHK	Fri, Apr 25, 2003	14.75	14.87	14.64	14.87
353	NYSE	BHK	Thu, Apr 24, 2003	14.76	14.80	14.57	14.70
352	NYSE	BHK	Wed, Apr 23, 2003	14.85	14.88	14.76	14.76
351	NYSE	BHK	Tue, Apr 22, 2003	14.89	14.89	14.75	14.85
350	NYSE	BHK	Mon, Apr 21, 2003	14.84	14.91	14.80	14.83
349	NYSE	BHK	Thu, Apr 17, 2003	14.85	14.92	14.80	14.88
348	NYSE	BHK	Wed, Apr 16, 2003	14.71	14.84	14.71	14.83
347	NYSE	BHK	Tue, Apr 15, 2003	14.68	14.78	14.66	14.68
346	NYSE	BHK	Mon, Apr 14, 2003	14.83	14.87	14.71	14.75
345	NYSE	BHK	Fri, Apr 11, 2003	14.76	14.85	14.74	14.82
344	NYSE	BHK	Thu, Apr 10, 2003	14.85	14.90	14.79	14.90
343	NYSE	BHK	Wed, Apr 9, 2003	14.83	14.89	14.80	14.85
342	NYSE	BHK	Tue, Apr 8, 2003	14.75	14.87	14.70	14.81
341	NYSE	BHK	Mon, Apr 7, 2003	14.75	14.75	14.65	14.74
340	NYSE	BHK	Fri, Apr 4, 2003	14.56	14.75	14.56	14.75
339	NYSE	BHK	Thu, Apr 3, 2003	14.67	14.69	14.56	14.63
338	NYSE	BHK	Wed, Apr 2, 2003	14.72	14.72	14.55	14.65
337	NYSE	BHK	Tue, Apr 1, 2003	14.64	14.72	14.56	14.68
336	NYSE	BHK	Mon, Mar 31, 2003	14.50	14.65	14.37	14.60
335	NYSE	BHK	Fri, Mar 28, 2003	14.38	14.47	14.35	14.38
334	NYSE	BHK	Thu, Mar 27, 2003	14.30	14.43	14.26	14.30
333	NYSE	BHK	Wed, Mar 26, 2003	14.50	14.50	14.35	14.40
332	NYSE	BHK	Tue, Mar 25, 2003	14.36	14.55	14.35	14.54
331	NYSE	BHK	Mon, Mar 24, 2003	14.47	14.50	14.36	14.36
330	NYSE	BHK	Fri, Mar 21, 2003	14.55	14.64	14.42	14.50
329	NYSE	BHK	Thu, Mar 20, 2003	14.60	14.65	14.55	14.60
328	NYSE	BHK	Wed, Mar 19, 2003	14.60	14.65	14.53	14.62
327	NYSE	BHK	Tue, Mar 18, 2003	14.58	14.63	14.50	14.56
326	NYSE	BHK	Mon, Mar 17, 2003	14.51	14.69	14.46	14.53
325	NYSE	BHK	Fri, Mar 14, 2003	14.69	14.70	14.52	14.60
324	NYSE	BHK	Thu, Mar 13, 2003	14.83	14.83	14.63	14.70
323	NYSE	BHK	Wed, Mar 12, 2003	14.82	14.85	14.67	14.80
322	NYSE	BHK	Tue, Mar 11, 2003	14.85	14.95	14.76	14.95
321	NYSE	BHK	Mon, Mar 10, 2003	14.78	14.89	14.72	14.76
320	NYSE	BHK	Fri, Mar 7, 2003	14.71	14.95	14.70	14.70
319	NYSE	BHK	Thu, Mar 6, 2003	14.85	14.93	14.67	14.87
318	NYSE	BHK	Wed, Mar 5, 2003	14.80	14.89	14.66	14.80
317	NYSE	BHK	Tue, Mar 4, 2003	14.56	14.79	14.54	14.75
316	NYSE	BHK	Mon, Mar 3, 2003	14.65	14.77	14.53	14.60
315	NYSE	BHK	Fri, Feb 28, 2003	14.75	14.75	14.52	14.55
314	NYSE	BHK	Thu, Feb 27, 2003	14.55	14.70	14.50	14.63
313	NYSE	BHK	Wed, Feb 26, 2003	14.40	14.65	14.40	14.50
312	NYSE	BHK	Tue, Feb 25, 2003	14.55	14.65	14.30	14.44
311	NYSE	BHK	Mon, Feb 24, 2003	14.50	14.58	14.36	14.55
310	NYSE	BHK	Fri, Feb 21, 2003	14.79	14.81	14.43	14.43
309	NYSE	BHK	Thu, Feb 20, 2003	14.58	14.79	14.56	14.75
308	NYSE	BHK	Wed, Feb 19, 2003	14.54	14.77	14.50	14.69
307	NYSE	BHK	Tue, Feb 18, 2003	14.58	14.65	14.50	14.63
306	NYSE	BHK	Fri, Feb 14, 2003	14.45	14.70	14.45	14.55
305	NYSE	BHK	Thu, Feb 13, 2003	14.44	14.61	14.42	14.52
304	NYSE	BHK	Wed, Feb 12, 2003	14.75	14.76	14.32	14.35
303	NYSE	BHK	Tue, Feb 11, 2003	14.66	14.79	14.60	14.75
302	NYSE	BHK	Mon, Feb 10, 2003	14.67	14.75	13.74	14.62
301	NYSE	BHK	Fri, Feb 7, 2003	14.58	14.72	14.42	14.67
300	NYSE	BHK	Thu, Feb 6, 2003	14.45	14.60	14.41	14.51
299	NYSE	BHK	Wed, Feb 5, 2003	14.45	14.58	14.41	14.45
298	NYSE	BHK	Tue, Feb 4, 2003	14.49	14.59	14.35	14.41
297	NYSE	BHK	Mon, Feb 3, 2003	14.45	14.54	14.27	14.39
296	NYSE	BHK	Fri, Jan 31, 2003	14.57	14.57	14.31	14.38
295	NYSE	BHK	Thu, Jan 30, 2003	14.50	14.54	14.34	14.47
294	NYSE	BHK	Wed, Jan 29, 2003	14.45	14.54	14.27	14.41
293	NYSE	BHK	Tue, Jan 28, 2003	14.27	14.48	14.25	14.45
292	NYSE	BHK	Mon, Jan 27, 2003	14.10	14.40	14.05	14.25
291	NYSE	BHK	Fri, Jan 24, 2003	14.24	14.45	14.13	14.45
290	NYSE	BHK	Thu, Jan 23, 2003	14.24	14.25	14.04	14.24
289	NYSE	BHK	Wed, Jan 22, 2003	14.19	14.25	14.05	14.22
288	NYSE	BHK	Tue, Jan 21, 2003	14.10	14.24	14.01	14.10
287	NYSE	BHK	Fri, Jan 17, 2003	14.10	14.23	14.00	14.19
286	NYSE	BHK	Thu, Jan 16, 2003	13.93	14.16	13.93	14.10
285	NYSE	BHK	Wed, Jan 15, 2003	14.12	14.12	13.92	14.00
284	NYSE	BHK	Tue, Jan 14, 2003	13.95	14.20	13.92	14.10
283	NYSE	BHK	Mon, Jan 13, 2003	14.05	14.10	13.90	14.05
282	NYSE	BHK	Fri, Jan 10, 2003	13.89	14.04	13.84	14.03
281	NYSE	BHK	Thu, Jan 9, 2003	13.94	13.99	13.67	13.90
280	NYSE	BHK	Wed, Jan 8, 2003	13.92	14.00	13.75	13.93
279	NYSE	BHK	Tue, Jan 7, 2003	13.92	14.03	13.89	13.95
278	NYSE	BHK	Mon, Jan 6, 2003	13.95	14.10	13.85	13.92
277	NYSE	BHK	Fri, Jan 3, 2003	13.90	13.99	13.78	13.94
276	NYSE	BHK	Thu, Jan 2, 2003	13.85	13.88	13.81	13.84
275	NYSE	BHK	Tue, Dec 31, 2002	13.65	13.82	13.65	13.75
274	NYSE	BHK	Mon, Dec 30, 2002	13.54	13.73	13.54	13.55
273	NYSE	BHK	Fri, Dec 27, 2002	13.59	13.70	13.50	13.62
272	NYSE	BHK	Thu, Dec 26, 2002	13.46	13.59	13.46	13.59
271	NYSE	BHK	Tue, Dec 24, 2002	13.44	13.54	13.44	13.47
270	NYSE	BHK	Mon, Dec 23, 2002	13.45	13.54	13.40	13.50
269	NYSE	BHK	Fri, Dec 20, 2002	13.44	13.54	13.38	13.45
268	NYSE	BHK	Thu, Dec 19, 2002	13.48	13.49	13.36	13.45
267	NYSE	BHK	Wed, Dec 18, 2002	13.41	13.49	13.40	13.48
266	NYSE	BHK	Tue, Dec 17, 2002	13.42	13.53	13.40	13.46
265	NYSE	BHK	Mon, Dec 16, 2002	13.60	13.61	13.42	13.47
264	NYSE	BHK	Fri, Dec 13, 2002	13.54	13.63	13.45	13.50
263	NYSE	BHK	Thu, Dec 12, 2002	13.35	13.57	13.35	13.53
262	NYSE	BHK	Wed, Dec 11, 2002	13.50	13.58	13.40	13.58
261	NYSE	BHK	Tue, Dec 10, 2002	13.47	13.50	13.36	13.49
260	NYSE	BHK	Mon, Dec 9, 2002	13.57	13.60	13.40	13.50
259	NYSE	BHK	Fri, Dec 6, 2002	13.55	13.58	13.39	13.53
258	NYSE	BHK	Thu, Dec 5, 2002	13.55	13.55	13.42	13.52
257	NYSE	BHK	Wed, Dec 4, 2002	13.48	13.60	13.40	13.55
256	NYSE	BHK	Tue, Dec 3, 2002	13.59	13.65	13.43	13.56
255	NYSE	BHK	Mon, Dec 2, 2002	13.67	13.67	13.31	13.56
254	NYSE	BHK	Fri, Nov 29, 2002	13.76	13.76	13.51	13.59
253	NYSE	BHK	Wed, Nov 27, 2002	13.71	13.73	13.54	13.64
252	NYSE	BHK	Tue, Nov 26, 2002	13.67	13.74	13.62	13.63
251	NYSE	BHK	Mon, Nov 25, 2002	13.80	13.80	13.60	13.67
250	NYSE	BHK	Fri, Nov 22, 2002	13.64	13.77	13.60	13.70
249	NYSE	BHK	Thu, Nov 21, 2002	13.82	13.82	13.70	13.74
248	NYSE	BHK	Wed, Nov 20, 2002	13.63	13.80	13.56	13.80
247	NYSE	BHK	Tue, Nov 19, 2002	13.55	13.76	13.53	13.72
246	NYSE	BHK	Mon, Nov 18, 2002	13.72	13.80	13.52	13.61
245	NYSE	BHK	Fri, Nov 15, 2002	13.65	13.75	13.52	13.72
244	NYSE	BHK	Thu, Nov 14, 2002	13.69	13.80	13.61	13.67
243	NYSE	BHK	Wed, Nov 13, 2002	13.70	13.85	13.68	13.70
242	NYSE	BHK	Tue, Nov 12, 2002	13.74	13.83	13.64	13.82
241	NYSE	BHK	Mon, Nov 11, 2002	13.77	13.84	13.56	13.70
240	NYSE	BHK	Fri, Nov 8, 2002	13.66	13.86	13.66	13.84
239	NYSE	BHK	Thu, Nov 7, 2002	13.90	13.90	13.60	13.65
238	NYSE	BHK	Wed, Nov 6, 2002	13.82	13.92	13.68	13.76
237	NYSE	BHK	Tue, Nov 5, 2002	13.75	13.95	13.58	13.87
236	NYSE	BHK	Mon, Nov 4, 2002	13.98	14.00	13.56	13.70
235	NYSE	BHK	Fri, Nov 1, 2002	13.81	13.98	13.70	13.98
234	NYSE	BHK	Thu, Oct 31, 2002	13.75	13.89	13.55	13.82
233	NYSE	BHK	Wed, Oct 30, 2002	13.65	13.69	13.45	13.65
232	NYSE	BHK	Tue, Oct 29, 2002	13.40	13.65	13.31	13.65
231	NYSE	BHK	Mon, Oct 28, 2002	14.00	14.00	13.30	13.40
230	NYSE	BHK	Fri, Oct 25, 2002	14.01	14.17	13.90	13.90
229	NYSE	BHK	Thu, Oct 24, 2002	13.65	14.05	13.52	13.97
228	NYSE	BHK	Wed, Oct 23, 2002	13.70	13.90	13.46	13.63
227	NYSE	BHK	Tue, Oct 22, 2002	13.60	13.87	13.60	13.62
226	NYSE	BHK	Mon, Oct 21, 2002	13.98	14.04	13.67	13.68
225	NYSE	BHK	Fri, Oct 18, 2002	13.83	14.06	13.58	13.95
224	NYSE	BHK	Thu, Oct 17, 2002	13.65	13.83	13.65	13.83
223	NYSE	BHK	Wed, Oct 16, 2002	13.91	13.91	13.46	13.65
222	NYSE	BHK	Tue, Oct 15, 2002	14.00	14.20	13.86	13.94
221	NYSE	BHK	Mon, Oct 14, 2002	14.08	14.34	14.00	14.03
220	NYSE	BHK	Fri, Oct 11, 2002	14.15	14.30	13.90	14.09
219	NYSE	BHK	Thu, Oct 10, 2002	14.18	14.44	14.10	14.20
218	NYSE	BHK	Wed, Oct 9, 2002	14.42	14.58	14.15	14.20
217	NYSE	BHK	Tue, Oct 8, 2002	14.55	14.67	14.21	14.38
216	NYSE	BHK	Mon, Oct 7, 2002	14.53	14.63	14.42	14.50
215	NYSE	BHK	Fri, Oct 4, 2002	14.64	14.66	14.50	14.51
214	NYSE	BHK	Thu, Oct 3, 2002	14.49	14.58	14.38	14.58
213	NYSE	BHK	Wed, Oct 2, 2002	14.45	14.50	14.35	14.39
212	NYSE	BHK	Tue, Oct 1, 2002	14.50	14.50	14.13	14.35
211	NYSE	BHK	Mon, Sep 30, 2002	14.40	14.40	14.02	14.39
210	NYSE	BHK	Fri, Sep 27, 2002	14.40	14.47	14.25	14.45
209	NYSE	BHK	Thu, Sep 26, 2002	14.34	14.44	14.24	14.30
208	NYSE	BHK	Wed, Sep 25, 2002	14.36	14.45	14.20	14.24
207	NYSE	BHK	Tue, Sep 24, 2002	14.35	14.54	14.33	14.39
206	NYSE	BHK	Mon, Sep 23, 2002	14.40	14.58	14.31	14.35
205	NYSE	BHK	Fri, Sep 20, 2002	14.17	14.45	14.11	14.39
204	NYSE	BHK	Thu, Sep 19, 2002	14.32	14.40	13.96	14.12
203	NYSE	BHK	Wed, Sep 18, 2002	14.00	14.24	13.93	14.20
202	NYSE	BHK	Tue, Sep 17, 2002	14.00	14.00	13.84	14.00
201	NYSE	BHK	Mon, Sep 16, 2002	13.96	14.01	13.82	13.98
200	NYSE	BHK	Fri, Sep 13, 2002	13.90	14.00	13.85	13.87
199	NYSE	BHK	Thu, Sep 12, 2002	13.97	14.05	13.80	13.90
198	NYSE	BHK	Wed, Sep 11, 2002	14.04	14.04	13.85	14.02
197	NYSE	BHK	Tue, Sep 10, 2002	14.00	14.00	13.79	13.92
196	NYSE	BHK	Mon, Sep 9, 2002	14.14	14.19	13.90	13.90
195	NYSE	BHK	Fri, Sep 6, 2002	13.98	14.12	13.88	14.05
194	NYSE	BHK	Thu, Sep 5, 2002	13.98	14.00	13.90	13.98
193	NYSE	BHK	Wed, Sep 4, 2002	13.95	14.00	13.89	13.93
192	NYSE	BHK	Tue, Sep 3, 2002	13.73	13.95	13.73	13.93
191	NYSE	BHK	Fri, Aug 30, 2002	13.85	13.90	13.73	13.79
190	NYSE	BHK	Thu, Aug 29, 2002	13.70	13.80	13.50	13.80
189	NYSE	BHK	Wed, Aug 28, 2002	13.70	13.74	13.51	13.70
188	NYSE	BHK	Tue, Aug 27, 2002	13.65	13.73	13.50	13.70
187	NYSE	BHK	Mon, Aug 26, 2002	13.65	13.65	13.46	13.64
186	NYSE	BHK	Fri, Aug 23, 2002	13.52	13.64	13.38	13.64
185	NYSE	BHK	Thu, Aug 22, 2002	13.50	13.64	13.44	13.49
184	NYSE	BHK	Wed, Aug 21, 2002	13.50	13.50	13.33	13.45
183	NYSE	BHK	Tue, Aug 20, 2002	13.56	13.65	13.33	13.40
182	NYSE	BHK	Mon, Aug 19, 2002	13.48	13.65	13.29	13.51
181	NYSE	BHK	Fri, Aug 16, 2002	13.53	13.55	13.30	13.43
180	NYSE	BHK	Thu, Aug 15, 2002	13.43	13.59	13.31	13.43
179	NYSE	BHK	Wed, Aug 14, 2002	13.42	13.49	13.22	13.42
178	NYSE	BHK	Tue, Aug 13, 2002	13.35	13.40	13.18	13.40
177	NYSE	BHK	Mon, Aug 12, 2002	13.45	13.48	13.29	13.35
176	NYSE	BHK	Fri, Aug 9, 2002	13.26	13.50	13.20	13.38
175	NYSE	BHK	Thu, Aug 8, 2002	13.33	13.53	13.18	13.18
174	NYSE	BHK	Wed, Aug 7, 2002	13.44	13.44	13.16	13.27
173	NYSE	BHK	Tue, Aug 6, 2002	13.16	13.40	13.16	13.24
172	NYSE	BHK	Mon, Aug 5, 2002	13.57	13.57	13.15	13.15
171	NYSE	BHK	Fri, Aug 2, 2002	13.30	13.49	13.27	13.49
170	NYSE	BHK	Thu, Aug 1, 2002	13.25	13.50	13.20	13.33
169	NYSE	BHK	Wed, Jul 31, 2002	13.25	13.35	13.08	13.16
168	NYSE	BHK	Tue, Jul 30, 2002	13.30	13.48	13.05	13.05
167	NYSE	BHK	Mon, Jul 29, 2002	13.02	13.50	13.02	13.22
166	NYSE	BHK	Fri, Jul 26, 2002	13.38	13.55	13.01	13.14
165	NYSE	BHK	Thu, Jul 25, 2002	13.09	13.42	13.00	13.37
164	NYSE	BHK	Wed, Jul 24, 2002	13.25	13.25	12.50	13.00
163	NYSE	BHK	Tue, Jul 23, 2002	13.61	13.67	13.10	13.15
162	NYSE	BHK	Mon, Jul 22, 2002	13.84	13.85	13.43	13.55
161	NYSE	BHK	Fri, Jul 19, 2002	13.92	14.00	13.73	13.94
160	NYSE	BHK	Thu, Jul 18, 2002	13.81	13.90	13.75	13.90
159	NYSE	BHK	Wed, Jul 17, 2002	13.48	13.79	13.45	13.79
158	NYSE	BHK	Tue, Jul 16, 2002	13.70	13.78	13.40	13.48
157	NYSE	BHK	Mon, Jul 15, 2002	13.70	13.85	13.56	13.60
156	NYSE	BHK	Fri, Jul 12, 2002	13.55	13.80	13.48	13.74
155	NYSE	BHK	Thu, Jul 11, 2002	13.59	13.69	13.55	13.57
154	NYSE	BHK	Wed, Jul 10, 2002	13.72	13.75	13.50	13.62
153	NYSE	BHK	Tue, Jul 9, 2002	13.61	13.69	13.40	13.65
152	NYSE	BHK	Mon, Jul 8, 2002	13.65	13.70	13.45	13.56
151	NYSE	BHK	Fri, Jul 5, 2002	13.58	13.64	13.51	13.60
150	NYSE	BHK	Wed, Jul 3, 2002	13.49	13.58	13.39	13.53
149	NYSE	BHK	Tue, Jul 2, 2002	13.36	13.53	13.25	13.47
148	NYSE	BHK	Mon, Jul 1, 2002	13.48	13.57	13.30	13.30
147	NYSE	BHK	Fri, Jun 28, 2002	13.50	13.55	13.35	13.40
146	NYSE	BHK	Thu, Jun 27, 2002	13.39	13.43	13.15	13.38
145	NYSE	BHK	Wed, Jun 26, 2002	13.63	13.75	13.36	13.50
144	NYSE	BHK	Tue, Jun 25, 2002	13.80	13.80	13.55	13.57
143	NYSE	BHK	Mon, Jun 24, 2002	13.95	13.95	13.70	13.86
142	NYSE	BHK	Fri, Jun 21, 2002	13.95	13.95	13.77	13.90
141	NYSE	BHK	Thu, Jun 20, 2002	13.89	13.97	13.77	13.95
140	NYSE	BHK	Wed, Jun 19, 2002	13.99	14.00	13.80	13.83
139	NYSE	BHK	Tue, Jun 18, 2002	13.95	14.02	13.85	13.96
138	NYSE	BHK	Mon, Jun 17, 2002	14.15	14.15	13.80	13.85
137	NYSE	BHK	Fri, Jun 14, 2002	14.00	14.11	13.95	14.10
136	NYSE	BHK	Thu, Jun 13, 2002	13.97	14.17	13.90	13.90
135	NYSE	BHK	Wed, Jun 12, 2002	14.03	14.05	13.90	13.94
134	NYSE	BHK	Tue, Jun 11, 2002	14.17	14.20	14.02	14.14
133	NYSE	BHK	Mon, Jun 10, 2002	14.07	14.16	14.00	14.09
132	NYSE	BHK	Fri, Jun 7, 2002	13.92	14.01	13.91	13.96
131	NYSE	BHK	Thu, Jun 6, 2002	13.80	13.95	13.73	13.92
130	NYSE	BHK	Wed, Jun 5, 2002	13.83	13.85	13.70	13.76
129	NYSE	BHK	Tue, Jun 4, 2002	13.92	13.92	13.73	13.78
128	NYSE	BHK	Mon, Jun 3, 2002	13.91	13.99	13.70	13.84
127	NYSE	BHK	Fri, May 31, 2002	13.90	13.90	13.71	13.75
126	NYSE	BHK	Thu, May 30, 2002	13.85	13.85	13.66	13.80
125	NYSE	BHK	Wed, May 29, 2002	13.75	13.79	13.65	13.72
124	NYSE	BHK	Tue, May 28, 2002	13.89	13.90	13.61	13.65
123	NYSE	BHK	Fri, May 24, 2002	13.70	13.84	13.58	13.76
122	NYSE	BHK	Thu, May 23, 2002	13.64	13.74	13.52	13.55
121	NYSE	BHK	Wed, May 22, 2002	13.57	13.73	13.50	13.70
120	NYSE	BHK	Tue, May 21, 2002	13.76	13.79	13.51	13.64
119	NYSE	BHK	Mon, May 20, 2002	13.72	13.83	13.52	13.70
118	NYSE	BHK	Fri, May 17, 2002	13.55	13.79	13.53	13.67
117	NYSE	BHK	Thu, May 16, 2002	13.67	13.89	13.55	13.65
116	NYSE	BHK	Wed, May 15, 2002	13.76	13.80	13.61	13.74
115	NYSE	BHK	Tue, May 14, 2002	13.87	13.87	13.60	13.66
114	NYSE	BHK	Mon, May 13, 2002	13.80	13.92	13.61	13.81
113	NYSE	BHK	Fri, May 10, 2002	14.00	14.07	13.85	13.90
112	NYSE	BHK	Thu, May 9, 2002	13.91	13.97	13.80	13.90
111	NYSE	BHK	Wed, May 8, 2002	13.79	13.95	13.65	13.76
110	NYSE	BHK	Tue, May 7, 2002	13.80	13.80	13.60	13.72
109	NYSE	BHK	Mon, May 6, 2002	14.25	14.30	13.65	13.65
108	NYSE	BHK	Fri, May 3, 2002	14.18	14.18	14.09	14.10
107	NYSE	BHK	Thu, May 2, 2002	14.05	14.14	13.93	13.93
106	NYSE	BHK	Wed, May 1, 2002	14.00	14.22	13.85	13.90
105	NYSE	BHK	Tue, Apr 30, 2002	14.00	14.00	13.70	13.96
104	NYSE	BHK	Mon, Apr 29, 2002	13.60	13.95	13.55	13.84
103	NYSE	BHK	Fri, Apr 26, 2002	13.89	13.89	13.55	13.72
102	NYSE	BHK	Thu, Apr 25, 2002	13.69	13.81	13.60	13.79
101	NYSE	BHK	Wed, Apr 24, 2002	14.02	14.02	13.50	13.69
100	NYSE	BHK	Tue, Apr 23, 2002	13.45	14.00	13.35	14.00
99	NYSE	BHK	Mon, Apr 22, 2002	13.37	13.49	13.36	13.46
98	NYSE	BHK	Fri, Apr 19, 2002	13.47	13.50	13.30	13.38
97	NYSE	BHK	Thu, Apr 18, 2002	13.55	13.55	13.26	13.40
96	NYSE	BHK	Wed, Apr 17, 2002	13.38	13.76	13.38	13.55
95	NYSE	BHK	Tue, Apr 16, 2002	13.45	13.70	13.36	13.40
94	NYSE	BHK	Mon, Apr 15, 2002	13.40	13.48	13.26	13.40
93	NYSE	BHK	Fri, Apr 12, 2002	13.47	13.50	13.30	13.45
92	NYSE	BHK	Thu, Apr 11, 2002	13.70	13.80	13.32	13.32
91	NYSE	BHK	Wed, Apr 10, 2002	13.80	13.80	13.36	13.50
90	NYSE	BHK	Tue, Apr 9, 2002	13.46	13.81	13.37	13.81
89	NYSE	BHK	Mon, Apr 8, 2002	13.35	13.49	13.35	13.40
88	NYSE	BHK	Fri, Apr 5, 2002	13.49	13.54	13.32	13.41
87	NYSE	BHK	Thu, Apr 4, 2002	13.46	13.49	13.28	13.35
86	NYSE	BHK	Wed, Apr 3, 2002	13.39	13.54	13.16	13.40
85	NYSE	BHK	Tue, Apr 2, 2002	13.37	13.39	13.15	13.39
84	NYSE	BHK	Mon, Apr 1, 2002	13.23	13.38	13.10	13.38
83	NYSE	BHK	Thu, Mar 28, 2002	13.30	13.30	13.05	13.17
82	NYSE	BHK	Wed, Mar 27, 2002	13.10	13.36	13.10	13.15
81	NYSE	BHK	Tue, Mar 26, 2002	13.19	13.30	13.00	13.00
80	NYSE	BHK	Mon, Mar 25, 2002	13.25	13.39	13.15	13.25
79	NYSE	BHK	Fri, Mar 22, 2002	13.31	13.40	13.13	13.30
78	NYSE	BHK	Thu, Mar 21, 2002	13.30	13.49	13.20	13.26
77	NYSE	BHK	Wed, Mar 20, 2002	13.59	13.59	13.23	13.42
76	NYSE	BHK	Tue, Mar 19, 2002	13.85	13.85	13.41	13.69
75	NYSE	BHK	Mon, Mar 18, 2002	13.95	14.00	13.66	13.80
74	NYSE	BHK	Fri, Mar 15, 2002	13.70	14.00	13.70	13.95
73	NYSE	BHK	Thu, Mar 14, 2002	13.75	13.88	13.65	13.70
72	NYSE	BHK	Wed, Mar 13, 2002	13.70	13.82	13.46	13.80
71	NYSE	BHK	Tue, Mar 12, 2002	13.78	13.88	13.51	13.75
70	NYSE	BHK	Mon, Mar 11, 2002	13.60	14.02	13.60	13.78
69	NYSE	BHK	Fri, Mar 8, 2002	13.66	13.79	13.60	13.60
68	NYSE	BHK	Thu, Mar 7, 2002	13.93	14.05	13.76	13.76
67	NYSE	BHK	Wed, Mar 6, 2002	14.03	14.13	13.81	13.98
66	NYSE	BHK	Tue, Mar 5, 2002	13.99	14.05	13.81	13.98
65	NYSE	BHK	Mon, Mar 4, 2002	13.90	14.00	13.74	13.92
64	NYSE	BHK	Fri, Mar 1, 2002	13.80	14.00	13.80	14.00
63	NYSE	BHK	Thu, Feb 28, 2002	13.74	13.87	13.52	13.70
62	NYSE	BHK	Wed, Feb 27, 2002	13.46	13.71	13.36	13.65
61	NYSE	BHK	Tue, Feb 26, 2002	13.74	13.74	13.15	13.40
60	NYSE	BHK	Mon, Feb 25, 2002	13.81	13.85	13.45	13.70
59	NYSE	BHK	Fri, Feb 22, 2002	13.84	13.94	13.61	13.66
58	NYSE	BHK	Thu, Feb 21, 2002	13.75	13.84	13.60	13.80
57	NYSE	BHK	Wed, Feb 20, 2002	13.80	13.95	13.55	13.70
56	NYSE	BHK	Tue, Feb 19, 2002	13.60	13.79	13.51	13.75
55	NYSE	BHK	Fri, Feb 15, 2002	13.60	13.78	13.45	13.64
54	NYSE	BHK	Thu, Feb 14, 2002	13.65	13.70	13.11	13.52
53	NYSE	BHK	Wed, Feb 13, 2002	13.85	13.92	13.46	13.71
52	NYSE	BHK	Tue, Feb 12, 2002	14.14	14.20	13.81	13.85
51	NYSE	BHK	Mon, Feb 11, 2002	14.12	14.14	14.00	14.14
50	NYSE	BHK	Fri, Feb 8, 2002	14.08	14.30	13.95	14.05
49	NYSE	BHK	Thu, Feb 7, 2002	14.30	14.30	14.11	14.22
48	NYSE	BHK	Wed, Feb 6, 2002	14.15	14.35	14.11	14.24
47	NYSE	BHK	Tue, Feb 5, 2002	14.29	14.35	14.06	14.25
46	NYSE	BHK	Mon, Feb 4, 2002	14.15	14.35	14.12	14.14
45	NYSE	BHK	Fri, Feb 1, 2002	14.32	14.36	14.19	14.30
44	NYSE	BHK	Thu, Jan 31, 2002	14.40	14.40	14.15	14.20
43	NYSE	BHK	Wed, Jan 30, 2002	14.25	14.39	14.01	14.29
42	NYSE	BHK	Tue, Jan 29, 2002	14.40	14.40	14.12	14.20
41	NYSE	BHK	Mon, Jan 28, 2002	14.65	14.65	14.20	14.30
40	NYSE	BHK	Fri, Jan 25, 2002	14.30	14.55	14.05	14.55
39	NYSE	BHK	Thu, Jan 24, 2002	14.75	14.80	14.25	14.25
38	NYSE	BHK	Wed, Jan 23, 2002	14.60	14.75	14.54	14.68
37	NYSE	BHK	Tue, Jan 22, 2002	14.91	14.92	14.55	14.65
36	NYSE	BHK	Fri, Jan 18, 2002	14.95	14.97	14.87	14.95
35	NYSE	BHK	Thu, Jan 17, 2002	14.90	14.95	14.80	14.90
34	NYSE	BHK	Wed, Jan 16, 2002	14.95	14.95	14.90	14.90
33	NYSE	BHK	Tue, Jan 15, 2002	14.93	14.97	14.90	14.90
32	NYSE	BHK	Mon, Jan 14, 2002	14.90	14.99	14.85	14.99
31	NYSE	BHK	Fri, Jan 11, 2002	14.90	15.00	14.90	15.00
30	NYSE	BHK	Thu, Jan 10, 2002	14.80	14.92	14.80	14.92
29	NYSE	BHK	Wed, Jan 9, 2002	14.85	14.90	14.80	14.80
28	NYSE	BHK	Tue, Jan 8, 2002	14.90	14.90	14.80	14.80
27	NYSE	BHK	Mon, Jan 7, 2002	15.00	15.02	14.90	14.90
26	NYSE	BHK	Fri, Jan 4, 2002	15.01	15.05	15.00	15.00
25	NYSE	BHK	Thu, Jan 3, 2002	15.00	15.05	15.00	15.00
24	NYSE	BHK	Wed, Jan 2, 2002	15.00	15.05	15.00	15.00
23	NYSE	BHK	Mon, Dec 31, 2001	15.00	15.06	15.00	15.00
22	NYSE	BHK	Fri, Dec 28, 2001	15.08	15.08	15.00	15.00
21	NYSE	BHK	Thu, Dec 27, 2001	15.00	15.07	15.00	15.07
20	NYSE	BHK	Wed, Dec 26, 2001	15.00	15.06	15.00	15.00
19	NYSE	BHK	Mon, Dec 24, 2001	15.00	15.05	15.00	15.00
18	NYSE	BHK	Fri, Dec 21, 2001	15.00	15.11	15.00	15.01
17	NYSE	BHK	Thu, Dec 20, 2001	15.01	15.03	15.00	15.03
16	NYSE	BHK	Wed, Dec 19, 2001	15.01	15.06	15.00	15.02
15	NYSE	BHK	Tue, Dec 18, 2001	15.00	15.03	15.00	15.01
14	NYSE	BHK	Mon, Dec 17, 2001	15.00	15.03	15.00	15.01
13	NYSE	BHK	Fri, Dec 14, 2001	15.00	15.12	15.00	15.00
12	NYSE	BHK	Thu, Dec 13, 2001	15.00	15.02	15.00	15.00
11	NYSE	BHK	Wed, Dec 12, 2001	15.00	15.02	15.00	15.01
10	NYSE	BHK	Tue, Dec 11, 2001	15.00	15.02	15.00	15.01
9	NYSE	BHK	Mon, Dec 10, 2001	15.00	15.03	15.00	15.03
8	NYSE	BHK	Fri, Dec 7, 2001	15.00	15.02	15.00	15.01
7	NYSE	BHK	Thu, Dec 6, 2001	15.00	15.06	15.00	15.02
6	NYSE	BHK	Wed, Dec 5, 2001	15.02	15.04	15.00	15.03
5	NYSE	BHK	Tue, Dec 4, 2001	15.00	15.05	15.00	15.05
4	NYSE	BHK	Mon, Dec 3, 2001	15.02	15.03	15.00	15.02
3	NYSE	BHK	Fri, Nov 30, 2001	15.00	15.01	15.00	15.00
2	NYSE	BHK	Thu, Nov 29, 2001	15.01	15.01	15.00	15.01
1	NYSE	BHK	Wed, Nov 28, 2001	15.00	15.05	15.00	15.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Blackrock Core Bond Trust NYSE:BHK 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