ProShares Ultra Nasdaq Biotechnology NASDAQ:BIB Historical Prices

Below are the 3216 trading days of historical prices for BIB.

#	Exchange	Symbol	Date	Open	High	Low	Close
3216	NASDAQ	BIB	Tue, Jan 17, 2023	62.01	62.32	60.94	61.94
3215	NASDAQ	BIB	Fri, Jan 13, 2023	60.03	62.25	60.03	61.95
3214	NASDAQ	BIB	Thu, Jan 12, 2023	59.71	61.04	57.93	61.04
3213	NASDAQ	BIB	Wed, Jan 11, 2023	59.15	59.60	57.80	59.55
3212	NASDAQ	BIB	Tue, Jan 10, 2023	57.20	59.25	57.20	59.25
3211	NASDAQ	BIB	Mon, Jan 9, 2023	60.23	60.23	56.99	57.08
3210	NASDAQ	BIB	Fri, Jan 6, 2023	58.55	60.75	57.76	59.90
3209	NASDAQ	BIB	Thu, Jan 5, 2023	58.17	58.55	57.09	58.35
3208	NASDAQ	BIB	Wed, Jan 4, 2023	57.77	58.30	57.06	58.19
3207	NASDAQ	BIB	Tue, Jan 3, 2023	57.94	58.66	56.30	56.85
3206	NASDAQ	BIB	Fri, Dec 30, 2022	56.46	57.82	55.97	57.70
3205	NASDAQ	BIB	Thu, Dec 29, 2022	55.47	58.16	55.47	57.34
3204	NASDAQ	BIB	Wed, Dec 28, 2022	55.60	56.50	54.74	55.27
3203	NASDAQ	BIB	Tue, Dec 27, 2022	58.17	58.30	55.50	55.68
3202	NASDAQ	BIB	Fri, Dec 23, 2022	59.34	59.52	57.63	58.26
3201	NASDAQ	BIB	Thu, Dec 22, 2022	59.79	60.14	58.27	60.14
3200	NASDAQ	BIB	Wed, Dec 21, 2022	58.89	60.63	58.11	59.90
3199	NASDAQ	BIB	Tue, Dec 20, 2022	56.39	58.89	56.39	58.66
3198	NASDAQ	BIB	Mon, Dec 19, 2022	58.64	58.64	56.73	56.97
3197	NASDAQ	BIB	Fri, Dec 16, 2022	59.60	60.00	58.45	59.21
3196	NASDAQ	BIB	Thu, Dec 15, 2022	61.61	62.25	59.95	60.63
3195	NASDAQ	BIB	Wed, Dec 14, 2022	62.00	63.83	61.76	62.61
3194	NASDAQ	BIB	Tue, Dec 13, 2022	62.91	63.69	61.24	62.11
3193	NASDAQ	BIB	Mon, Dec 12, 2022	58.89	60.11	58.67	60.10
3192	NASDAQ	BIB	Fri, Dec 9, 2022	61.06	61.48	59.14	59.25
3191	NASDAQ	BIB	Thu, Dec 8, 2022	61.15	62.01	60.19	61.82
3190	NASDAQ	BIB	Wed, Dec 7, 2022	59.44	60.60	59.44	60.30
3189	NASDAQ	BIB	Tue, Dec 6, 2022	60.82	60.90	58.43	59.30
3188	NASDAQ	BIB	Mon, Dec 5, 2022	63.39	63.56	60.66	61.29
3187	NASDAQ	BIB	Fri, Dec 2, 2022	61.11	64.11	61.11	64.05
3186	NASDAQ	BIB	Thu, Dec 1, 2022	62.09	63.09	61.81	62.71
3185	NASDAQ	BIB	Wed, Nov 30, 2022	59.31	62.00	58.79	61.99
3184	NASDAQ	BIB	Tue, Nov 29, 2022	58.74	59.04	58.10	58.40
3183	NASDAQ	BIB	Mon, Nov 28, 2022	59.05	60.87	58.56	58.74
3182	NASDAQ	BIB	Fri, Nov 25, 2022	59.15	59.67	58.58	59.59
3181	NASDAQ	BIB	Wed, Nov 23, 2022	59.97	60.61	59.03	59.24
3180	NASDAQ	BIB	Tue, Nov 22, 2022	58.82	59.91	57.64	59.91
3179	NASDAQ	BIB	Mon, Nov 21, 2022	59.84	59.84	58.72	58.72
3178	NASDAQ	BIB	Fri, Nov 18, 2022	60.05	60.13	59.10	59.51
3177	NASDAQ	BIB	Thu, Nov 17, 2022	58.35	59.34	57.42	58.80
3176	NASDAQ	BIB	Wed, Nov 16, 2022	60.40	60.57	58.97	59.35
3175	NASDAQ	BIB	Tue, Nov 15, 2022	61.96	61.96	59.19	60.27
3174	NASDAQ	BIB	Mon, Nov 14, 2022	59.62	61.75	59.62	60.04
3173	NASDAQ	BIB	Fri, Nov 11, 2022	59.16	59.90	57.17	59.60
3172	NASDAQ	BIB	Thu, Nov 10, 2022	58.90	59.47	57.37	59.47
3171	NASDAQ	BIB	Wed, Nov 9, 2022	56.13	57.50	55.41	55.51
3170	NASDAQ	BIB	Tue, Nov 8, 2022	56.38	58.39	55.79	57.00
3169	NASDAQ	BIB	Mon, Nov 7, 2022	55.60	56.47	54.87	55.85
3168	NASDAQ	BIB	Fri, Nov 4, 2022	55.30	55.35	53.67	55.24
3167	NASDAQ	BIB	Thu, Nov 3, 2022	53.96	55.66	53.00	55.30
3166	NASDAQ	BIB	Wed, Nov 2, 2022	55.98	58.64	55.18	55.23
3165	NASDAQ	BIB	Tue, Nov 1, 2022	56.53	57.46	56.26	56.78
3164	NASDAQ	BIB	Mon, Oct 31, 2022	56.15	56.94	55.44	55.88
3163	NASDAQ	BIB	Fri, Oct 28, 2022	53.57	56.78	53.57	56.77
3162	NASDAQ	BIB	Thu, Oct 27, 2022	54.76	54.76	52.45	52.59
3161	NASDAQ	BIB	Wed, Oct 26, 2022	52.59	55.70	52.59	54.08
3160	NASDAQ	BIB	Tue, Oct 25, 2022	50.98	52.75	50.98	52.59
3159	NASDAQ	BIB	Mon, Oct 24, 2022	50.76	51.04	49.08	50.90
3158	NASDAQ	BIB	Fri, Oct 21, 2022	47.46	49.97	47.46	49.97
3157	NASDAQ	BIB	Thu, Oct 20, 2022	48.12	49.01	47.36	47.55
3156	NASDAQ	BIB	Wed, Oct 19, 2022	51.02	51.02	47.79	48.08
3155	NASDAQ	BIB	Tue, Oct 18, 2022	52.90	53.10	51.05	51.46
3154	NASDAQ	BIB	Mon, Oct 17, 2022	50.30	51.56	50.30	51.34
3153	NASDAQ	BIB	Fri, Oct 14, 2022	51.57	52.00	49.32	49.53
3152	NASDAQ	BIB	Thu, Oct 13, 2022	46.76	51.31	46.76	50.84
3151	NASDAQ	BIB	Wed, Oct 12, 2022	48.93	49.26	48.63	49.13
3150	NASDAQ	BIB	Tue, Oct 11, 2022	48.26	50.03	47.42	48.60
3149	NASDAQ	BIB	Mon, Oct 10, 2022	48.80	48.80	47.68	47.99
3148	NASDAQ	BIB	Fri, Oct 7, 2022	50.66	50.66	48.35	48.68
3147	NASDAQ	BIB	Thu, Oct 6, 2022	51.54	51.94	50.90	51.31
3146	NASDAQ	BIB	Wed, Oct 5, 2022	50.52	52.32	49.81	51.86
3145	NASDAQ	BIB	Tue, Oct 4, 2022	50.71	51.91	50.66	51.77
3144	NASDAQ	BIB	Mon, Oct 3, 2022	48.63	49.32	47.30	48.94
3143	NASDAQ	BIB	Fri, Sep 30, 2022	47.61	49.55	47.58	47.65
3142	NASDAQ	BIB	Thu, Sep 29, 2022	48.82	48.85	47.02	47.81
3141	NASDAQ	BIB	Wed, Sep 28, 2022	47.99	50.08	47.80	49.69
3140	NASDAQ	BIB	Tue, Sep 27, 2022	46.16	46.75	45.28	45.62
3139	NASDAQ	BIB	Mon, Sep 26, 2022	46.36	46.52	44.26	44.44
3138	NASDAQ	BIB	Fri, Sep 23, 2022	46.19	46.47	44.74	45.81
3137	NASDAQ	BIB	Thu, Sep 22, 2022	47.28	47.79	46.20	47.27
3136	NASDAQ	BIB	Wed, Sep 21, 2022	50.33	50.93	47.79	47.82
3135	NASDAQ	BIB	Tue, Sep 20, 2022	49.81	50.42	49.35	50.15
3134	NASDAQ	BIB	Mon, Sep 19, 2022	50.89	50.98	49.14	50.88
3133	NASDAQ	BIB	Fri, Sep 16, 2022	51.72	52.23	50.83	51.88
3132	NASDAQ	BIB	Thu, Sep 15, 2022	53.23	53.83	52.05	53.02
3131	NASDAQ	BIB	Wed, Sep 14, 2022	51.84	53.05	51.67	52.57
3130	NASDAQ	BIB	Tue, Sep 13, 2022	53.90	53.90	51.52	51.80
3129	NASDAQ	BIB	Mon, Sep 12, 2022	56.83	56.83	56.11	56.52
3128	NASDAQ	BIB	Fri, Sep 9, 2022	55.81	56.88	55.68	56.35
3127	NASDAQ	BIB	Thu, Sep 8, 2022	53.20	55.23	53.20	55.12
3126	NASDAQ	BIB	Wed, Sep 7, 2022	48.72	52.00	48.72	51.76
3125	NASDAQ	BIB	Tue, Sep 6, 2022	50.82	51.06	48.86	49.03
3124	NASDAQ	BIB	Fri, Sep 2, 2022	53.15	53.18	50.30	50.65
3123	NASDAQ	BIB	Thu, Sep 1, 2022	49.97	52.45	49.45	52.31
3122	NASDAQ	BIB	Wed, Aug 31, 2022	51.45	51.97	50.24	50.64
3121	NASDAQ	BIB	Tue, Aug 30, 2022	51.44	51.45	49.82	50.31
3120	NASDAQ	BIB	Mon, Aug 29, 2022	51.05	52.21	50.62	51.43
3119	NASDAQ	BIB	Fri, Aug 26, 2022	55.04	55.04	51.96	52.08
3118	NASDAQ	BIB	Thu, Aug 25, 2022	56.18	56.64	55.08	55.71
3117	NASDAQ	BIB	Wed, Aug 24, 2022	53.96	56.06	53.96	55.60
3116	NASDAQ	BIB	Tue, Aug 23, 2022	53.43	54.57	52.95	54.07
3115	NASDAQ	BIB	Mon, Aug 22, 2022	54.85	55.20	53.70	53.97
3114	NASDAQ	BIB	Fri, Aug 19, 2022	56.32	56.32	55.32	55.89
3113	NASDAQ	BIB	Thu, Aug 18, 2022	58.13	58.13	55.78	56.67
3112	NASDAQ	BIB	Wed, Aug 17, 2022	59.62	60.06	57.90	58.18
3111	NASDAQ	BIB	Tue, Aug 16, 2022	62.13	62.13	60.13	60.75
3110	NASDAQ	BIB	Mon, Aug 15, 2022	60.05	62.45	60.05	62.33
3109	NASDAQ	BIB	Fri, Aug 12, 2022	59.07	60.54	59.07	60.35
3108	NASDAQ	BIB	Thu, Aug 11, 2022	60.83	62.25	58.51	58.84
3107	NASDAQ	BIB	Wed, Aug 10, 2022	59.49	60.87	59.01	60.87
3106	NASDAQ	BIB	Tue, Aug 9, 2022	60.00	60.01	57.62	58.30
3105	NASDAQ	BIB	Mon, Aug 8, 2022	59.52	61.41	59.00	60.38
3104	NASDAQ	BIB	Fri, Aug 5, 2022	56.69	59.27	55.47	59.19
3103	NASDAQ	BIB	Thu, Aug 4, 2022	55.11	57.86	55.11	57.44
3102	NASDAQ	BIB	Wed, Aug 3, 2022	52.75	55.75	52.75	55.09
3101	NASDAQ	BIB	Tue, Aug 2, 2022	50.03	51.98	50.03	51.03
3100	NASDAQ	BIB	Mon, Aug 1, 2022	51.99	52.06	50.18	50.25
3099	NASDAQ	BIB	Fri, Jul 29, 2022	52.02	52.28	51.34	52.20
3098	NASDAQ	BIB	Thu, Jul 28, 2022	53.03	53.28	50.45	52.72
3097	NASDAQ	BIB	Wed, Jul 27, 2022	52.74	53.81	51.35	53.35
3096	NASDAQ	BIB	Tue, Jul 26, 2022	51.84	53.47	51.22	52.39
3095	NASDAQ	BIB	Mon, Jul 25, 2022	52.00	52.55	51.23	52.19
3094	NASDAQ	BIB	Fri, Jul 22, 2022	54.87	54.87	51.66	51.88
3093	NASDAQ	BIB	Thu, Jul 21, 2022	53.93	54.60	53.64	54.17
3092	NASDAQ	BIB	Wed, Jul 20, 2022	54.29	55.61	53.27	54.32
3091	NASDAQ	BIB	Tue, Jul 19, 2022	52.51	54.25	52.43	54.22
3090	NASDAQ	BIB	Mon, Jul 18, 2022	54.71	54.73	50.92	51.48
3089	NASDAQ	BIB	Fri, Jul 15, 2022	52.29	53.84	51.50	53.66
3088	NASDAQ	BIB	Thu, Jul 14, 2022	52.34	52.60	51.08	52.04
3087	NASDAQ	BIB	Wed, Jul 13, 2022	51.90	54.46	51.40	53.65
3086	NASDAQ	BIB	Tue, Jul 12, 2022	53.74	54.30	51.93	53.78
3085	NASDAQ	BIB	Mon, Jul 11, 2022	55.59	55.59	53.76	53.86
3084	NASDAQ	BIB	Fri, Jul 8, 2022	55.04	56.55	54.48	56.19
3083	NASDAQ	BIB	Thu, Jul 7, 2022	53.54	55.81	53.54	55.40
3082	NASDAQ	BIB	Wed, Jul 6, 2022	52.90	53.99	52.23	52.88
3081	NASDAQ	BIB	Tue, Jul 5, 2022	49.87	52.72	49.39	52.64
3080	NASDAQ	BIB	Fri, Jul 1, 2022	48.40	50.58	47.55	50.50
3079	NASDAQ	BIB	Thu, Jun 30, 2022	47.86	49.25	47.23	48.37
3078	NASDAQ	BIB	Wed, Jun 29, 2022	48.27	49.71	47.86	49.23
3077	NASDAQ	BIB	Tue, Jun 28, 2022	51.10	51.10	48.25	48.60
3076	NASDAQ	BIB	Mon, Jun 27, 2022	51.21	51.31	49.89	50.86
3075	NASDAQ	BIB	Fri, Jun 24, 2022	50.58	51.14	49.38	51.00
3074	NASDAQ	BIB	Thu, Jun 23, 2022	46.67	49.46	46.39	49.34
3073	NASDAQ	BIB	Wed, Jun 22, 2022	43.34	46.87	43.27	45.93
3072	NASDAQ	BIB	Tue, Jun 21, 2022	43.68	45.40	43.68	44.67
3071	NASDAQ	BIB	Fri, Jun 17, 2022	40.79	43.58	40.79	42.83
3070	NASDAQ	BIB	Thu, Jun 16, 2022	39.83	39.83	38.42	39.48
3069	NASDAQ	BIB	Wed, Jun 15, 2022	40.14	42.16	39.67	41.43
3068	NASDAQ	BIB	Tue, Jun 14, 2022	39.32	39.75	38.49	39.46
3067	NASDAQ	BIB	Mon, Jun 13, 2022	40.53	41.03	38.94	39.29
3066	NASDAQ	BIB	Fri, Jun 10, 2022	44.50	44.50	42.19	42.85
3065	NASDAQ	BIB	Thu, Jun 9, 2022	49.08	49.08	45.48	45.56
3064	NASDAQ	BIB	Wed, Jun 8, 2022	48.77	50.35	48.74	49.13
3063	NASDAQ	BIB	Tue, Jun 7, 2022	46.09	48.76	46.09	48.73
3062	NASDAQ	BIB	Mon, Jun 6, 2022	48.46	48.46	45.77	46.08
3061	NASDAQ	BIB	Fri, Jun 3, 2022	46.92	48.62	46.60	47.79
3060	NASDAQ	BIB	Thu, Jun 2, 2022	46.50	47.31	44.98	47.31
3059	NASDAQ	BIB	Wed, Jun 1, 2022	48.84	48.84	46.05	47.10
3058	NASDAQ	BIB	Tue, May 31, 2022	49.52	49.52	47.33	48.16
3057	NASDAQ	BIB	Fri, May 27, 2022	48.07	50.30	47.15	50.22
3056	NASDAQ	BIB	Thu, May 26, 2022	47.41	48.30	47.08	47.76
3055	NASDAQ	BIB	Wed, May 25, 2022	46.21	47.47	45.89	47.06
3054	NASDAQ	BIB	Tue, May 24, 2022	47.29	47.29	45.90	46.65
3053	NASDAQ	BIB	Mon, May 23, 2022	48.27	48.78	47.72	48.20
3052	NASDAQ	BIB	Fri, May 20, 2022	47.93	47.93	45.08	47.54
3051	NASDAQ	BIB	Thu, May 19, 2022	45.50	47.69	45.50	46.93
3050	NASDAQ	BIB	Wed, May 18, 2022	47.01	47.97	45.53	45.80
3049	NASDAQ	BIB	Tue, May 17, 2022	47.13	48.58	46.64	48.52
3048	NASDAQ	BIB	Mon, May 16, 2022	45.14	46.64	45.00	45.88
3047	NASDAQ	BIB	Fri, May 13, 2022	43.25	45.64	43.25	45.18
3046	NASDAQ	BIB	Thu, May 12, 2022	39.64	42.50	39.32	42.36
3045	NASDAQ	BIB	Wed, May 11, 2022	42.21	43.33	40.00	40.21
3044	NASDAQ	BIB	Tue, May 10, 2022	42.67	44.21	41.83	43.19
3043	NASDAQ	BIB	Mon, May 9, 2022	44.05	44.78	40.79	41.07
3042	NASDAQ	BIB	Fri, May 6, 2022	48.41	48.41	44.96	45.61
3041	NASDAQ	BIB	Thu, May 5, 2022	52.23	52.25	48.38	49.32
3040	NASDAQ	BIB	Wed, May 4, 2022	51.76	53.91	49.35	53.57
3039	NASDAQ	BIB	Tue, May 3, 2022	51.53	52.56	51.02	51.94
3038	NASDAQ	BIB	Mon, May 2, 2022	49.22	51.50	48.90	51.32
3037	NASDAQ	BIB	Fri, Apr 29, 2022	51.99	54.18	49.85	50.00
3036	NASDAQ	BIB	Thu, Apr 28, 2022	53.08	53.08	49.14	52.22
3035	NASDAQ	BIB	Wed, Apr 27, 2022	53.91	53.97	52.36	52.63
3034	NASDAQ	BIB	Tue, Apr 26, 2022	56.81	56.96	53.03	53.10
3033	NASDAQ	BIB	Mon, Apr 25, 2022	55.36	57.12	54.65	57.09
3032	NASDAQ	BIB	Fri, Apr 22, 2022	57.58	58.45	55.52	55.69
3031	NASDAQ	BIB	Thu, Apr 21, 2022	61.41	62.00	58.17	58.23
3030	NASDAQ	BIB	Wed, Apr 20, 2022	60.55	61.86	59.77	61.13
3029	NASDAQ	BIB	Tue, Apr 19, 2022	59.88	61.22	59.40	60.71
3028	NASDAQ	BIB	Mon, Apr 18, 2022	63.03	63.03	59.39	59.89
3027	NASDAQ	BIB	Thu, Apr 14, 2022	65.11	65.11	63.44	63.52
3026	NASDAQ	BIB	Wed, Apr 13, 2022	61.33	65.27	61.33	64.83
3025	NASDAQ	BIB	Tue, Apr 12, 2022	62.73	63.63	60.80	61.69
3024	NASDAQ	BIB	Mon, Apr 11, 2022	64.61	64.62	62.19	62.19
3023	NASDAQ	BIB	Fri, Apr 8, 2022	65.31	66.62	64.77	65.18
3022	NASDAQ	BIB	Thu, Apr 7, 2022	64.43	65.86	63.87	65.43
3021	NASDAQ	BIB	Wed, Apr 6, 2022	63.05	65.07	62.68	64.52
3020	NASDAQ	BIB	Tue, Apr 5, 2022	65.71	67.31	63.94	64.06
3019	NASDAQ	BIB	Mon, Apr 4, 2022	64.93	66.52	64.80	66.32
3018	NASDAQ	BIB	Fri, Apr 1, 2022	62.74	64.68	62.50	64.60
3017	NASDAQ	BIB	Thu, Mar 31, 2022	62.49	62.95	61.90	62.03
3016	NASDAQ	BIB	Wed, Mar 30, 2022	63.72	64.74	62.02	62.35
3015	NASDAQ	BIB	Tue, Mar 29, 2022	61.82	63.98	61.82	63.79
3014	NASDAQ	BIB	Mon, Mar 28, 2022	59.84	61.47	58.96	60.59
3013	NASDAQ	BIB	Fri, Mar 25, 2022	62.38	62.38	59.56	60.02
3012	NASDAQ	BIB	Thu, Mar 24, 2022	61.13	62.15	60.00	61.95
3011	NASDAQ	BIB	Wed, Mar 23, 2022	62.21	62.57	60.37	60.55
3010	NASDAQ	BIB	Tue, Mar 22, 2022	60.63	63.25	60.51	62.99
3009	NASDAQ	BIB	Mon, Mar 21, 2022	62.25	62.39	59.99	60.58
3008	NASDAQ	BIB	Fri, Mar 18, 2022	60.15	62.34	59.86	62.16
3007	NASDAQ	BIB	Thu, Mar 17, 2022	57.46	60.36	56.99	60.36
3006	NASDAQ	BIB	Wed, Mar 16, 2022	54.83	57.74	54.71	57.62
3005	NASDAQ	BIB	Tue, Mar 15, 2022	52.99	53.87	52.47	53.77
3004	NASDAQ	BIB	Mon, Mar 14, 2022	53.65	55.70	52.00	52.52
3003	NASDAQ	BIB	Fri, Mar 11, 2022	56.28	56.86	53.62	53.74
3002	NASDAQ	BIB	Thu, Mar 10, 2022	54.69	55.73	53.90	55.62
3001	NASDAQ	BIB	Wed, Mar 9, 2022	55.99	57.00	55.47	56.52
3000	NASDAQ	BIB	Tue, Mar 8, 2022	52.93	55.75	51.43	53.27
2999	NASDAQ	BIB	Mon, Mar 7, 2022	53.14	54.73	52.86	53.01
2998	NASDAQ	BIB	Fri, Mar 4, 2022	54.70	55.21	53.78	54.15
2997	NASDAQ	BIB	Thu, Mar 3, 2022	58.19	58.19	55.03	55.63
2996	NASDAQ	BIB	Wed, Mar 2, 2022	56.34	57.96	55.67	57.38
2995	NASDAQ	BIB	Tue, Mar 1, 2022	56.55	58.12	55.98	56.70
2994	NASDAQ	BIB	Mon, Feb 28, 2022	56.14	57.69	55.72	57.23
2993	NASDAQ	BIB	Fri, Feb 25, 2022	55.94	57.65	55.44	57.57
2992	NASDAQ	BIB	Thu, Feb 24, 2022	51.05	55.97	50.81	55.80
2991	NASDAQ	BIB	Wed, Feb 23, 2022	56.64	56.64	53.59	53.83
2990	NASDAQ	BIB	Tue, Feb 22, 2022	55.63	57.50	55.51	56.04
2989	NASDAQ	BIB	Fri, Feb 18, 2022	57.70	58.61	56.00	56.54
2988	NASDAQ	BIB	Thu, Feb 17, 2022	60.26	60.26	57.81	58.00
2987	NASDAQ	BIB	Wed, Feb 16, 2022	60.06	61.64	59.87	61.31
2986	NASDAQ	BIB	Tue, Feb 15, 2022	59.44	61.54	59.44	61.53
2985	NASDAQ	BIB	Mon, Feb 14, 2022	60.19	60.61	58.00	58.59
2984	NASDAQ	BIB	Fri, Feb 11, 2022	61.74	63.48	60.23	60.59
2983	NASDAQ	BIB	Thu, Feb 10, 2022	62.86	65.71	61.00	61.93
2982	NASDAQ	BIB	Wed, Feb 9, 2022	62.51	65.14	62.51	64.93
2981	NASDAQ	BIB	Tue, Feb 8, 2022	61.51	62.19	60.03	61.83
2980	NASDAQ	BIB	Mon, Feb 7, 2022	60.89	62.75	60.89	61.71
2979	NASDAQ	BIB	Fri, Feb 4, 2022	59.14	61.24	59.02	60.51
2978	NASDAQ	BIB	Thu, Feb 3, 2022	61.30	61.61	59.99	60.13
2977	NASDAQ	BIB	Wed, Feb 2, 2022	64.20	64.20	61.50	62.66
2976	NASDAQ	BIB	Tue, Feb 1, 2022	63.23	64.33	61.67	64.33
2975	NASDAQ	BIB	Mon, Jan 31, 2022	58.50	62.44	58.50	62.27
2974	NASDAQ	BIB	Fri, Jan 28, 2022	55.18	59.13	54.39	59.00
2973	NASDAQ	BIB	Thu, Jan 27, 2022	58.19	59.24	55.32	55.45
2972	NASDAQ	BIB	Wed, Jan 26, 2022	59.93	62.05	56.88	57.66
2971	NASDAQ	BIB	Tue, Jan 25, 2022	58.50	60.50	57.50	58.83
2970	NASDAQ	BIB	Mon, Jan 24, 2022	57.79	60.71	54.46	60.64
2969	NASDAQ	BIB	Fri, Jan 21, 2022	60.73	62.10	59.32	59.73
2968	NASDAQ	BIB	Thu, Jan 20, 2022	63.75	65.52	61.39	61.62
2967	NASDAQ	BIB	Wed, Jan 19, 2022	64.72	65.83	62.87	62.99
2966	NASDAQ	BIB	Tue, Jan 18, 2022	67.47	68.11	64.22	64.40
2965	NASDAQ	BIB	Fri, Jan 14, 2022	67.50	69.70	66.25	69.60
2964	NASDAQ	BIB	Thu, Jan 13, 2022	71.51	71.51	68.22	68.49
2963	NASDAQ	BIB	Wed, Jan 12, 2022	74.05	74.40	71.60	71.80
2962	NASDAQ	BIB	Tue, Jan 11, 2022	71.86	73.96	71.30	73.83
2961	NASDAQ	BIB	Mon, Jan 10, 2022	70.19	72.22	68.95	72.11
2960	NASDAQ	BIB	Fri, Jan 7, 2022	71.66	73.69	70.77	70.91
2959	NASDAQ	BIB	Thu, Jan 6, 2022	72.06	72.99	69.72	72.08
2958	NASDAQ	BIB	Wed, Jan 5, 2022	77.39	78.90	72.14	72.30
2957	NASDAQ	BIB	Tue, Jan 4, 2022	82.64	82.64	77.25	78.34
2956	NASDAQ	BIB	Mon, Jan 3, 2022	80.81	82.31	78.55	82.31
2955	NASDAQ	BIB	Fri, Dec 31, 2021	82.44	83.65	81.06	81.12
2954	NASDAQ	BIB	Thu, Dec 30, 2021	80.88	84.00	80.88	82.43
2953	NASDAQ	BIB	Wed, Dec 29, 2021	80.78	82.24	79.80	81.65
2952	NASDAQ	BIB	Tue, Dec 28, 2021	82.00	84.33	81.01	81.12
2951	NASDAQ	BIB	Mon, Dec 27, 2021	84.01	84.01	81.90	82.28
2950	NASDAQ	BIB	Thu, Dec 23, 2021	83.71	85.18	82.51	84.88
2949	NASDAQ	BIB	Wed, Dec 22, 2021	83.10	83.43	81.70	83.32
2948	NASDAQ	BIB	Tue, Dec 21, 2021	83.61	84.06	81.55	83.86
2947	NASDAQ	BIB	Mon, Dec 20, 2021	84.50	84.50	82.00	82.61
2946	NASDAQ	BIB	Fri, Dec 17, 2021	78.57	84.75	78.04	84.44
2945	NASDAQ	BIB	Thu, Dec 16, 2021	82.84	83.72	79.61	80.16
2944	NASDAQ	BIB	Wed, Dec 15, 2021	77.25	81.86	76.83	81.66
2943	NASDAQ	BIB	Tue, Dec 14, 2021	76.42	79.06	76.26	78.31
2942	NASDAQ	BIB	Mon, Dec 13, 2021	76.39	79.42	76.39	78.52
2941	NASDAQ	BIB	Fri, Dec 10, 2021	77.40	78.27	76.13	76.50
2940	NASDAQ	BIB	Thu, Dec 9, 2021	81.72	82.32	78.61	78.68
2939	NASDAQ	BIB	Wed, Dec 8, 2021	80.35	82.65	78.97	82.30
2938	NASDAQ	BIB	Tue, Dec 7, 2021	76.04	80.71	76.04	80.15
2937	NASDAQ	BIB	Mon, Dec 6, 2021	76.30	76.30	72.40	74.39
2936	NASDAQ	BIB	Fri, Dec 3, 2021	81.90	83.47	76.19	76.92
2935	NASDAQ	BIB	Thu, Dec 2, 2021	79.56	81.53	78.95	80.70
2934	NASDAQ	BIB	Wed, Dec 1, 2021	84.48	85.01	79.94	80.18
2933	NASDAQ	BIB	Tue, Nov 30, 2021	84.26	85.65	81.64	83.96
2932	NASDAQ	BIB	Mon, Nov 29, 2021	87.50	88.00	85.00	85.18
2931	NASDAQ	BIB	Fri, Nov 26, 2021	84.88	87.30	83.65	84.72
2930	NASDAQ	BIB	Wed, Nov 24, 2021	82.24	84.10	81.32	83.85
2929	NASDAQ	BIB	Tue, Nov 23, 2021	83.45	83.61	80.41	83.31
2928	NASDAQ	BIB	Mon, Nov 22, 2021	86.00	86.00	83.26	84.15
2927	NASDAQ	BIB	Fri, Nov 19, 2021	85.07	86.00	84.38	85.22
2926	NASDAQ	BIB	Thu, Nov 18, 2021	85.65	86.00	83.78	84.47
2925	NASDAQ	BIB	Wed, Nov 17, 2021	85.15	85.65	84.31	85.05
2924	NASDAQ	BIB	Tue, Nov 16, 2021	84.90	85.77	84.10	85.14
2923	NASDAQ	BIB	Mon, Nov 15, 2021	86.94	86.94	84.72	84.92
2922	NASDAQ	BIB	Fri, Nov 12, 2021	85.77	86.02	84.40	85.72
2921	NASDAQ	BIB	Thu, Nov 11, 2021	86.91	86.91	84.90	85.54
2920	NASDAQ	BIB	Wed, Nov 10, 2021	87.67	89.56	85.77	86.00
2919	NASDAQ	BIB	Tue, Nov 9, 2021	90.23	90.45	87.98	88.32
2918	NASDAQ	BIB	Mon, Nov 8, 2021	90.16	91.00	89.23	90.22
2917	NASDAQ	BIB	Fri, Nov 5, 2021	92.39	92.39	87.56	89.93
2916	NASDAQ	BIB	Thu, Nov 4, 2021	97.10	97.10	93.50	95.25
2915	NASDAQ	BIB	Wed, Nov 3, 2021	94.97	98.71	94.38	98.59
2914	NASDAQ	BIB	Tue, Nov 2, 2021	94.29	95.36	91.70	95.19
2913	NASDAQ	BIB	Mon, Nov 1, 2021	90.97	93.95	90.33	93.95
2912	NASDAQ	BIB	Fri, Oct 29, 2021	90.44	91.19	89.52	90.97
2911	NASDAQ	BIB	Thu, Oct 28, 2021	88.62	91.65	87.99	91.65
2910	NASDAQ	BIB	Wed, Oct 27, 2021	91.38	91.39	88.22	88.25
2909	NASDAQ	BIB	Tue, Oct 26, 2021	92.26	92.71	90.94	91.38
2908	NASDAQ	BIB	Mon, Oct 25, 2021	89.20	91.46	88.83	91.20
2907	NASDAQ	BIB	Fri, Oct 22, 2021	90.67	90.70	87.31	89.14
2906	NASDAQ	BIB	Thu, Oct 21, 2021	88.99	90.13	88.99	90.13
2905	NASDAQ	BIB	Wed, Oct 20, 2021	88.95	90.25	88.50	88.79
2904	NASDAQ	BIB	Tue, Oct 19, 2021	87.64	89.64	87.64	88.95
2903	NASDAQ	BIB	Mon, Oct 18, 2021	88.99	89.02	86.18	86.80
2902	NASDAQ	BIB	Fri, Oct 15, 2021	91.43	92.47	89.26	89.34
2901	NASDAQ	BIB	Thu, Oct 14, 2021	90.00	91.65	89.99	90.55
2900	NASDAQ	BIB	Wed, Oct 13, 2021	87.96	88.79	87.73	88.20
2899	NASDAQ	BIB	Tue, Oct 12, 2021	87.86	88.93	86.91	87.49
2898	NASDAQ	BIB	Mon, Oct 11, 2021	86.77	89.31	86.77	87.22
2897	NASDAQ	BIB	Fri, Oct 8, 2021	89.27	89.27	86.81	87.38
2896	NASDAQ	BIB	Thu, Oct 7, 2021	86.99	89.76	86.34	88.30
2895	NASDAQ	BIB	Wed, Oct 6, 2021	86.89	87.30	85.63	85.99
2894	NASDAQ	BIB	Tue, Oct 5, 2021	87.99	90.27	87.99	88.02
2893	NASDAQ	BIB	Mon, Oct 4, 2021	89.50	90.12	87.40	87.73
2892	NASDAQ	BIB	Fri, Oct 1, 2021	93.41	93.41	87.48	91.38
2891	NASDAQ	BIB	Thu, Sep 30, 2021	95.56	97.00	94.77	94.93
2890	NASDAQ	BIB	Wed, Sep 29, 2021	96.22	97.54	94.14	94.29
2889	NASDAQ	BIB	Tue, Sep 28, 2021	99.85	99.85	95.09	95.39
2888	NASDAQ	BIB	Mon, Sep 27, 2021	103.09	103.65	100.02	101.28
2887	NASDAQ	BIB	Fri, Sep 24, 2021	105.22	105.34	102.84	102.96
2886	NASDAQ	BIB	Thu, Sep 23, 2021	104.32	107.39	104.32	106.99
2885	NASDAQ	BIB	Wed, Sep 22, 2021	104.79	104.93	102.50	103.90
2884	NASDAQ	BIB	Tue, Sep 21, 2021	103.57	105.52	103.00	104.41
2883	NASDAQ	BIB	Mon, Sep 20, 2021	103.62	105.21	100.50	102.13
2882	NASDAQ	BIB	Fri, Sep 17, 2021	105.27	106.92	103.30	106.80
2881	NASDAQ	BIB	Thu, Sep 16, 2021	104.53	106.01	102.93	105.67
2880	NASDAQ	BIB	Wed, Sep 15, 2021	103.52	105.07	102.20	104.40
2879	NASDAQ	BIB	Tue, Sep 14, 2021	103.49	105.59	102.18	102.72
2878	NASDAQ	BIB	Mon, Sep 13, 2021	106.29	106.60	102.26	103.23
2877	NASDAQ	BIB	Fri, Sep 10, 2021	108.00	108.00	105.68	105.68
2876	NASDAQ	BIB	Thu, Sep 9, 2021	105.99	108.68	105.60	106.94
2875	NASDAQ	BIB	Wed, Sep 8, 2021	107.63	107.63	104.85	106.30
2874	NASDAQ	BIB	Tue, Sep 7, 2021	108.60	109.00	106.82	108.44
2873	NASDAQ	BIB	Fri, Sep 3, 2021	109.60	109.60	107.63	109.03
2872	NASDAQ	BIB	Thu, Sep 2, 2021	107.59	109.55	107.59	109.45
2871	NASDAQ	BIB	Wed, Sep 1, 2021	105.68	107.75	105.48	107.17
2870	NASDAQ	BIB	Tue, Aug 31, 2021	104.32	105.92	103.55	105.16
2869	NASDAQ	BIB	Mon, Aug 30, 2021	104.00	106.18	103.25	103.98
2868	NASDAQ	BIB	Fri, Aug 27, 2021	102.89	106.50	102.89	104.36
2867	NASDAQ	BIB	Thu, Aug 26, 2021	105.08	106.59	103.68	103.69
2866	NASDAQ	BIB	Wed, Aug 25, 2021	103.66	105.38	102.19	105.17
2865	NASDAQ	BIB	Tue, Aug 24, 2021	104.74	104.74	102.14	103.86
2864	NASDAQ	BIB	Mon, Aug 23, 2021	101.00	104.84	101.00	104.80
2863	NASDAQ	BIB	Fri, Aug 20, 2021	95.43	99.31	95.26	98.59
2862	NASDAQ	BIB	Thu, Aug 19, 2021	98.24	98.99	95.11	95.53
2861	NASDAQ	BIB	Wed, Aug 18, 2021	103.33	103.33	100.46	100.72
2860	NASDAQ	BIB	Tue, Aug 17, 2021	97.69	103.42	96.67	103.18
2859	NASDAQ	BIB	Mon, Aug 16, 2021	100.85	100.85	96.53	99.45
2858	NASDAQ	BIB	Fri, Aug 13, 2021	103.06	104.02	101.75	102.33
2857	NASDAQ	BIB	Thu, Aug 12, 2021	102.12	103.00	99.75	102.27
2856	NASDAQ	BIB	Wed, Aug 11, 2021	106.36	106.76	98.89	100.72
2855	NASDAQ	BIB	Tue, Aug 10, 2021	111.00	112.00	106.00	107.15
2854	NASDAQ	BIB	Mon, Aug 9, 2021	104.80	111.27	104.16	110.40
2853	NASDAQ	BIB	Fri, Aug 6, 2021	106.98	106.98	103.00	105.13
2852	NASDAQ	BIB	Thu, Aug 5, 2021	104.82	108.43	104.12	108.14
2851	NASDAQ	BIB	Wed, Aug 4, 2021	101.80	106.05	101.80	104.60
2850	NASDAQ	BIB	Tue, Aug 3, 2021	98.25	101.80	96.09	101.72
2849	NASDAQ	BIB	Mon, Aug 2, 2021	98.02	99.64	97.14	97.57
2848	NASDAQ	BIB	Fri, Jul 30, 2021	96.94	98.81	96.94	97.51
2847	NASDAQ	BIB	Thu, Jul 29, 2021	100.10	100.25	97.47	98.05
2846	NASDAQ	BIB	Wed, Jul 28, 2021	94.54	100.13	94.54	99.53
2845	NASDAQ	BIB	Tue, Jul 27, 2021	95.26	95.82	91.10	93.90
2844	NASDAQ	BIB	Mon, Jul 26, 2021	99.48	99.90	95.41	95.70
2843	NASDAQ	BIB	Fri, Jul 23, 2021	98.79	99.89	97.17	99.67
2842	NASDAQ	BIB	Thu, Jul 22, 2021	98.53	99.15	97.49	98.05
2841	NASDAQ	BIB	Wed, Jul 21, 2021	97.07	98.51	94.28	98.41
2840	NASDAQ	BIB	Tue, Jul 20, 2021	95.00	98.87	95.00	97.12
2839	NASDAQ	BIB	Mon, Jul 19, 2021	91.20	95.58	91.14	94.68
2838	NASDAQ	BIB	Fri, Jul 16, 2021	92.55	94.52	92.21	93.12
2837	NASDAQ	BIB	Thu, Jul 15, 2021	91.18	91.73	89.22	91.56
2836	NASDAQ	BIB	Wed, Jul 14, 2021	94.91	94.91	91.14	91.52
2835	NASDAQ	BIB	Tue, Jul 13, 2021	95.21	95.93	93.72	93.84
2834	NASDAQ	BIB	Mon, Jul 12, 2021	96.62	97.60	95.70	95.73
2833	NASDAQ	BIB	Fri, Jul 9, 2021	95.14	97.10	94.00	96.72
2832	NASDAQ	BIB	Thu, Jul 8, 2021	90.98	95.53	90.98	94.94
2831	NASDAQ	BIB	Wed, Jul 7, 2021	97.38	97.38	92.91	94.12
2830	NASDAQ	BIB	Tue, Jul 6, 2021	99.24	99.24	95.89	96.71
2829	NASDAQ	BIB	Fri, Jul 2, 2021	101.22	101.22	98.37	99.80
2828	NASDAQ	BIB	Thu, Jul 1, 2021	98.60	100.62	97.59	100.58
2827	NASDAQ	BIB	Wed, Jun 30, 2021	97.49	99.82	96.29	98.54
2826	NASDAQ	BIB	Tue, Jun 29, 2021	97.73	98.69	96.61	97.84
2825	NASDAQ	BIB	Mon, Jun 28, 2021	99.05	99.81	97.34	97.83
2824	NASDAQ	BIB	Fri, Jun 25, 2021	96.17	97.44	96.01	97.22
2823	NASDAQ	BIB	Thu, Jun 24, 2021	94.18	96.52	93.85	95.72
2822	NASDAQ	BIB	Wed, Jun 23, 2021	94.00	95.10	92.13	93.47
2821	NASDAQ	BIB	Tue, Jun 22, 2021	94.34	94.34	92.54	94.18
2820	NASDAQ	BIB	Mon, Jun 21, 2021	92.39	94.46	91.63	93.68
2819	NASDAQ	BIB	Fri, Jun 18, 2021	91.59	92.48	90.00	92.00
2818	NASDAQ	BIB	Thu, Jun 17, 2021	90.91	93.52	90.91	92.81
2817	NASDAQ	BIB	Wed, Jun 16, 2021	92.68	94.28	89.30	91.49
2816	NASDAQ	BIB	Tue, Jun 15, 2021	95.97	95.97	92.44	92.92
2815	NASDAQ	BIB	Mon, Jun 14, 2021	96.15	96.96	95.15	96.05
2814	NASDAQ	BIB	Fri, Jun 11, 2021	97.00	97.02	94.86	96.01
2813	NASDAQ	BIB	Thu, Jun 10, 2021	94.72	98.04	93.47	97.59
2812	NASDAQ	BIB	Wed, Jun 9, 2021	92.46	95.38	92.46	94.41
2811	NASDAQ	BIB	Tue, Jun 8, 2021	93.10	93.58	88.75	91.58
2810	NASDAQ	BIB	Mon, Jun 7, 2021	85.86	95.78	85.86	91.95
2809	NASDAQ	BIB	Fri, Jun 4, 2021	84.52	86.78	84.42	85.84
2808	NASDAQ	BIB	Thu, Jun 3, 2021	83.02	84.13	81.55	83.86
2807	NASDAQ	BIB	Wed, Jun 2, 2021	83.65	84.71	82.80	83.73
2806	NASDAQ	BIB	Tue, Jun 1, 2021	85.84	85.84	82.37	83.53
2805	NASDAQ	BIB	Fri, May 28, 2021	84.23	86.89	84.23	84.57
2804	NASDAQ	BIB	Thu, May 27, 2021	83.30	83.88	82.42	83.72
2803	NASDAQ	BIB	Wed, May 26, 2021	82.73	83.21	81.70	82.94
2802	NASDAQ	BIB	Tue, May 25, 2021	83.84	83.93	81.83	82.17
2801	NASDAQ	BIB	Mon, May 24, 2021	85.59	85.59	83.12	83.13
2800	NASDAQ	BIB	Fri, May 21, 2021	86.49	86.69	84.06	84.16
2799	NASDAQ	BIB	Thu, May 20, 2021	82.22	86.37	82.12	85.28
2798	NASDAQ	BIB	Wed, May 19, 2021	81.78	81.98	80.28	81.50
2797	NASDAQ	BIB	Tue, May 18, 2021	83.84	85.80	82.65	83.43
2796	NASDAQ	BIB	Mon, May 17, 2021	81.82	83.36	80.90	82.80
2795	NASDAQ	BIB	Fri, May 14, 2021	79.51	82.80	79.30	82.11
2794	NASDAQ	BIB	Thu, May 13, 2021	79.65	80.51	76.67	78.79
2793	NASDAQ	BIB	Wed, May 12, 2021	78.74	80.90	78.14	78.89
2792	NASDAQ	BIB	Tue, May 11, 2021	76.28	81.39	75.16	80.31
2791	NASDAQ	BIB	Mon, May 10, 2021	82.75	82.75	78.99	79.53
2790	NASDAQ	BIB	Fri, May 7, 2021	82.51	84.62	81.74	82.50
2789	NASDAQ	BIB	Thu, May 6, 2021	80.00	80.93	77.43	80.84
2788	NASDAQ	BIB	Wed, May 5, 2021	84.09	84.57	80.58	81.61
2787	NASDAQ	BIB	Tue, May 4, 2021	87.22	87.22	82.19	82.96
2786	NASDAQ	BIB	Mon, May 3, 2021	90.42	90.42	87.89	88.41
2785	NASDAQ	BIB	Fri, Apr 30, 2021	87.39	90.36	87.21	88.47
2784	NASDAQ	BIB	Thu, Apr 29, 2021	90.94	90.94	86.75	88.38
2783	NASDAQ	BIB	Wed, Apr 28, 2021	90.80	91.33	88.84	90.27
2782	NASDAQ	BIB	Tue, Apr 27, 2021	92.85	93.56	90.92	91.84
2781	NASDAQ	BIB	Mon, Apr 26, 2021	89.11	92.64	88.29	92.40
2780	NASDAQ	BIB	Fri, Apr 23, 2021	88.53	89.52	87.80	88.94
2779	NASDAQ	BIB	Thu, Apr 22, 2021	87.50	91.00	86.08	88.15
2778	NASDAQ	BIB	Wed, Apr 21, 2021	84.54	88.23	84.20	88.18
2777	NASDAQ	BIB	Tue, Apr 20, 2021	84.13	86.03	82.50	84.95
2776	NASDAQ	BIB	Mon, Apr 19, 2021	86.08	87.07	83.79	84.70
2775	NASDAQ	BIB	Fri, Apr 16, 2021	87.51	87.71	85.65	86.76
2774	NASDAQ	BIB	Thu, Apr 15, 2021	85.58	88.01	85.57	86.52
2773	NASDAQ	BIB	Wed, Apr 14, 2021	82.97	86.49	82.78	84.34
2772	NASDAQ	BIB	Tue, Apr 13, 2021	80.23	82.24	79.71	81.97
2771	NASDAQ	BIB	Mon, Apr 12, 2021	81.57	81.57	78.38	79.37
2770	NASDAQ	BIB	Fri, Apr 9, 2021	82.00	82.09	80.67	81.57
2769	NASDAQ	BIB	Thu, Apr 8, 2021	82.96	84.14	81.64	82.02
2768	NASDAQ	BIB	Wed, Apr 7, 2021	84.26	84.42	81.27	81.74
2767	NASDAQ	BIB	Tue, Apr 6, 2021	85.97	87.32	84.38	84.70
2766	NASDAQ	BIB	Mon, Apr 5, 2021	85.93	85.93	84.50	85.60
2765	NASDAQ	BIB	Thu, Apr 1, 2021	85.10	86.85	84.22	84.77
2764	NASDAQ	BIB	Wed, Mar 31, 2021	80.60	84.25	80.47	83.61
2763	NASDAQ	BIB	Tue, Mar 30, 2021	79.47	81.32	77.60	79.39
2762	NASDAQ	BIB	Mon, Mar 29, 2021	81.73	81.83	79.34	80.16
2761	NASDAQ	BIB	Fri, Mar 26, 2021	82.22	82.77	79.29	82.17
2760	NASDAQ	BIB	Thu, Mar 25, 2021	79.56	82.22	78.03	81.89
2759	NASDAQ	BIB	Wed, Mar 24, 2021	85.90	85.90	80.10	80.21
2758	NASDAQ	BIB	Tue, Mar 23, 2021	91.65	91.65	84.46	85.18
2757	NASDAQ	BIB	Mon, Mar 22, 2021	90.38	93.15	90.08	92.22
2756	NASDAQ	BIB	Fri, Mar 19, 2021	87.80	90.34	86.64	89.87
2755	NASDAQ	BIB	Thu, Mar 18, 2021	90.10	91.57	86.66	87.00
2754	NASDAQ	BIB	Wed, Mar 17, 2021	89.93	94.03	88.78	92.72
2753	NASDAQ	BIB	Tue, Mar 16, 2021	92.59	93.97	89.25	91.74
2752	NASDAQ	BIB	Mon, Mar 15, 2021	89.37	91.67	88.40	91.50
2751	NASDAQ	BIB	Fri, Mar 12, 2021	88.13	89.11	86.37	89.04
2750	NASDAQ	BIB	Thu, Mar 11, 2021	87.96	90.59	87.30	90.02
2749	NASDAQ	BIB	Wed, Mar 10, 2021	87.49	88.57	84.97	85.48
2748	NASDAQ	BIB	Tue, Mar 9, 2021	83.00	86.90	83.00	85.27
2747	NASDAQ	BIB	Mon, Mar 8, 2021	83.70	86.16	80.40	80.51
2746	NASDAQ	BIB	Fri, Mar 5, 2021	81.69	83.73	75.43	83.63
2745	NASDAQ	BIB	Thu, Mar 4, 2021	83.99	85.59	78.41	80.51
2744	NASDAQ	BIB	Wed, Mar 3, 2021	90.44	90.69	84.59	84.59
2743	NASDAQ	BIB	Tue, Mar 2, 2021	93.91	94.33	91.16	91.27
2742	NASDAQ	BIB	Mon, Mar 1, 2021	93.74	95.43	93.65	95.03
2741	NASDAQ	BIB	Fri, Feb 26, 2021	93.10	94.43	88.58	91.87
2740	NASDAQ	BIB	Thu, Feb 25, 2021	97.10	98.53	91.00	92.38
2739	NASDAQ	BIB	Wed, Feb 24, 2021	95.08	98.88	94.69	97.13
2738	NASDAQ	BIB	Tue, Feb 23, 2021	95.47	97.14	89.65	95.64
2737	NASDAQ	BIB	Mon, Feb 22, 2021	101.51	102.00	98.12	98.42
2736	NASDAQ	BIB	Fri, Feb 19, 2021	102.64	105.20	102.12	103.13
2735	NASDAQ	BIB	Thu, Feb 18, 2021	103.00	103.00	99.73	101.28
2734	NASDAQ	BIB	Wed, Feb 17, 2021	103.44	105.11	101.17	104.93
2733	NASDAQ	BIB	Tue, Feb 16, 2021	109.74	110.20	103.63	104.07
2732	NASDAQ	BIB	Fri, Feb 12, 2021	107.52	109.80	105.94	108.82
2731	NASDAQ	BIB	Thu, Feb 11, 2021	109.41	109.82	106.11	107.89
2730	NASDAQ	BIB	Wed, Feb 10, 2021	111.61	113.06	106.50	108.19
2729	NASDAQ	BIB	Tue, Feb 9, 2021	111.85	111.85	109.53	110.15
2728	NASDAQ	BIB	Mon, Feb 8, 2021	108.33	111.49	107.42	111.49
2727	NASDAQ	BIB	Fri, Feb 5, 2021	104.41	107.40	103.68	106.98
2726	NASDAQ	BIB	Thu, Feb 4, 2021	101.33	103.55	100.37	103.49
2725	NASDAQ	BIB	Wed, Feb 3, 2021	101.24	103.45	99.59	100.50
2724	NASDAQ	BIB	Tue, Feb 2, 2021	101.58	101.58	98.34	101.33
2723	NASDAQ	BIB	Mon, Feb 1, 2021	99.50	100.41	96.94	99.11
2722	NASDAQ	BIB	Fri, Jan 29, 2021	98.03	100.80	94.39	96.92
2721	NASDAQ	BIB	Thu, Jan 28, 2021	96.43	100.92	96.13	96.39
2720	NASDAQ	BIB	Wed, Jan 27, 2021	99.11	101.44	95.00	95.82
2719	NASDAQ	BIB	Tue, Jan 26, 2021	105.97	106.47	101.54	101.85
2718	NASDAQ	BIB	Mon, Jan 25, 2021	103.12	105.50	101.30	105.50
2717	NASDAQ	BIB	Fri, Jan 22, 2021	99.33	102.39	99.33	101.91
2716	NASDAQ	BIB	Thu, Jan 21, 2021	102.99	102.99	99.12	100.29
2715	NASDAQ	BIB	Wed, Jan 20, 2021	102.77	103.75	101.63	102.17
2714	NASDAQ	BIB	Tue, Jan 19, 2021	99.84	102.16	99.72	101.92
2713	NASDAQ	BIB	Fri, Jan 15, 2021	98.51	100.26	96.20	97.90
2712	NASDAQ	BIB	Thu, Jan 14, 2021	94.25	98.73	94.25	98.36
2711	NASDAQ	BIB	Wed, Jan 13, 2021	94.37	95.60	93.56	93.56
2710	NASDAQ	BIB	Tue, Jan 12, 2021	94.06	95.65	92.42	94.11
2709	NASDAQ	BIB	Mon, Jan 11, 2021	92.90	95.06	91.43	93.66
2708	NASDAQ	BIB	Fri, Jan 8, 2021	92.46	95.56	91.15	94.01
2707	NASDAQ	BIB	Thu, Jan 7, 2021	89.05	92.98	88.73	92.84
2706	NASDAQ	BIB	Wed, Jan 6, 2021	83.27	89.09	83.27	87.59
2705	NASDAQ	BIB	Tue, Jan 5, 2021	85.25	85.74	84.09	85.52
2704	NASDAQ	BIB	Mon, Jan 4, 2021	87.28	87.54	82.90	85.19
2703	NASDAQ	BIB	Thu, Dec 31, 2020	87.51	87.65	84.74	86.32
2702	NASDAQ	BIB	Wed, Dec 30, 2020	87.76	89.09	86.84	87.51
2701	NASDAQ	BIB	Tue, Dec 29, 2020	89.13	89.81	85.86	86.73
2700	NASDAQ	BIB	Mon, Dec 28, 2020	93.00	93.23	88.60	88.80
2699	NASDAQ	BIB	Thu, Dec 24, 2020	93.18	93.81	91.22	91.59
2698	NASDAQ	BIB	Wed, Dec 23, 2020	92.98	93.53	90.24	92.90
2697	NASDAQ	BIB	Tue, Dec 22, 2020	92.39	93.07	91.32	92.32
2696	NASDAQ	BIB	Mon, Dec 21, 2020	90.11	92.12	88.29	91.98
2695	NASDAQ	BIB	Fri, Dec 18, 2020	90.95	91.47	89.98	91.24
2694	NASDAQ	BIB	Thu, Dec 17, 2020	88.75	90.40	88.31	90.40
2693	NASDAQ	BIB	Wed, Dec 16, 2020	89.06	89.22	87.21	87.85
2692	NASDAQ	BIB	Tue, Dec 15, 2020	90.41	90.41	87.10	89.17
2691	NASDAQ	BIB	Mon, Dec 14, 2020	88.01	91.91	88.01	88.79
2690	NASDAQ	BIB	Fri, Dec 11, 2020	83.99	85.72	83.28	84.91
2689	NASDAQ	BIB	Thu, Dec 10, 2020	81.59	84.62	80.94	84.36
2688	NASDAQ	BIB	Wed, Dec 9, 2020	85.83	86.02	80.52	82.15
2687	NASDAQ	BIB	Tue, Dec 8, 2020	82.51	85.13	82.46	85.10
2686	NASDAQ	BIB	Mon, Dec 7, 2020	82.86	83.91	81.64	82.31
2685	NASDAQ	BIB	Fri, Dec 4, 2020	81.03	82.40	80.40	82.17
2684	NASDAQ	BIB	Thu, Dec 3, 2020	79.55	80.77	78.90	80.72
2683	NASDAQ	BIB	Wed, Dec 2, 2020	79.05	80.07	77.76	79.30
2682	NASDAQ	BIB	Tue, Dec 1, 2020	81.45	82.47	79.08	79.71
2681	NASDAQ	BIB	Mon, Nov 30, 2020	78.53	79.98	76.98	79.08
2680	NASDAQ	BIB	Fri, Nov 27, 2020	73.94	77.44	73.94	77.35
2679	NASDAQ	BIB	Wed, Nov 25, 2020	72.56	73.34	72.27	72.92
2678	NASDAQ	BIB	Tue, Nov 24, 2020	73.39	73.54	71.96	72.05
2677	NASDAQ	BIB	Mon, Nov 23, 2020	73.37	74.00	72.24	73.01
2676	NASDAQ	BIB	Fri, Nov 20, 2020	71.98	73.03	71.27	72.71
2675	NASDAQ	BIB	Thu, Nov 19, 2020	71.71	72.76	71.27	71.96
2674	NASDAQ	BIB	Wed, Nov 18, 2020	75.04	75.48	71.61	71.61
2673	NASDAQ	BIB	Tue, Nov 17, 2020	74.41	74.82	73.19	74.71
2672	NASDAQ	BIB	Mon, Nov 16, 2020	76.04	76.57	74.63	75.36
2671	NASDAQ	BIB	Fri, Nov 13, 2020	74.00	75.63	73.83	75.14
2670	NASDAQ	BIB	Thu, Nov 12, 2020	73.34	74.76	72.41	73.34
2669	NASDAQ	BIB	Wed, Nov 11, 2020	72.84	73.98	72.03	73.52
2668	NASDAQ	BIB	Tue, Nov 10, 2020	71.51	72.70	69.92	71.84
2667	NASDAQ	BIB	Mon, Nov 9, 2020	75.91	75.92	70.67	71.72
2666	NASDAQ	BIB	Fri, Nov 6, 2020	73.73	73.95	70.59	71.60
2665	NASDAQ	BIB	Thu, Nov 5, 2020	76.59	76.59	73.55	74.75
2664	NASDAQ	BIB	Wed, Nov 4, 2020	69.71	77.43	69.54	74.96
2663	NASDAQ	BIB	Tue, Nov 3, 2020	65.49	67.40	65.31	66.63
2662	NASDAQ	BIB	Mon, Nov 2, 2020	65.61	65.68	62.45	64.59
2661	NASDAQ	BIB	Fri, Oct 30, 2020	66.04	66.55	63.03	64.70
2660	NASDAQ	BIB	Thu, Oct 29, 2020	66.74	68.22	65.19	67.22
2659	NASDAQ	BIB	Wed, Oct 28, 2020	67.91	68.41	66.18	66.51
2658	NASDAQ	BIB	Tue, Oct 27, 2020	69.70	70.53	69.00	70.02
2657	NASDAQ	BIB	Mon, Oct 26, 2020	69.92	70.72	67.81	69.37
2656	NASDAQ	BIB	Fri, Oct 23, 2020	71.60	71.60	69.68	70.74
2655	NASDAQ	BIB	Thu, Oct 22, 2020	69.06	70.76	68.68	70.25
2654	NASDAQ	BIB	Wed, Oct 21, 2020	71.00	71.08	68.49	68.50
2653	NASDAQ	BIB	Tue, Oct 20, 2020	72.08	72.46	70.59	70.80
2652	NASDAQ	BIB	Mon, Oct 19, 2020	74.87	75.00	71.12	71.75
2651	NASDAQ	BIB	Fri, Oct 16, 2020	74.39	76.37	73.85	74.36
2650	NASDAQ	BIB	Thu, Oct 15, 2020	74.00	74.62	72.58	73.62
2649	NASDAQ	BIB	Wed, Oct 14, 2020	79.61	79.78	76.96	77.29
2648	NASDAQ	BIB	Tue, Oct 13, 2020	77.99	79.73	77.95	79.22
2647	NASDAQ	BIB	Mon, Oct 12, 2020	78.59	79.02	76.78	78.44
2646	NASDAQ	BIB	Fri, Oct 9, 2020	76.88	77.43	75.96	77.34
2645	NASDAQ	BIB	Thu, Oct 8, 2020	76.58	76.58	75.43	76.06
2644	NASDAQ	BIB	Wed, Oct 7, 2020	73.52	76.18	73.33	75.61
2643	NASDAQ	BIB	Tue, Oct 6, 2020	74.37	75.03	72.28	72.57
2642	NASDAQ	BIB	Mon, Oct 5, 2020	70.85	74.38	70.76	74.19
2641	NASDAQ	BIB	Fri, Oct 2, 2020	69.09	71.15	67.73	68.37
2640	NASDAQ	BIB	Thu, Oct 1, 2020	70.67	71.51	70.00	71.23
2639	NASDAQ	BIB	Wed, Sep 30, 2020	69.64	71.31	69.11	69.96
2638	NASDAQ	BIB	Tue, Sep 29, 2020	69.18	70.00	68.46	69.34
2637	NASDAQ	BIB	Mon, Sep 28, 2020	69.50	69.50	67.83	69.13
2636	NASDAQ	BIB	Fri, Sep 25, 2020	65.26	68.31	64.90	68.06
2635	NASDAQ	BIB	Thu, Sep 24, 2020	65.96	66.00	63.92	65.24
2634	NASDAQ	BIB	Wed, Sep 23, 2020	68.41	69.37	66.47	66.60
2633	NASDAQ	BIB	Tue, Sep 22, 2020	67.71	68.61	65.37	68.47
2632	NASDAQ	BIB	Mon, Sep 21, 2020	68.72	68.85	65.96	67.35
2631	NASDAQ	BIB	Fri, Sep 18, 2020	70.89	71.06	67.96	70.98
2630	NASDAQ	BIB	Thu, Sep 17, 2020	68.96	70.98	68.49	70.30
2629	NASDAQ	BIB	Wed, Sep 16, 2020	71.39	72.75	70.70	70.89
2628	NASDAQ	BIB	Tue, Sep 15, 2020	70.48	71.70	70.08	70.87
2627	NASDAQ	BIB	Mon, Sep 14, 2020	65.56	69.63	65.19	69.36
2626	NASDAQ	BIB	Fri, Sep 11, 2020	62.91	64.04	61.55	62.63
2625	NASDAQ	BIB	Thu, Sep 10, 2020	64.15	65.51	61.71	61.91
2624	NASDAQ	BIB	Wed, Sep 9, 2020	62.91	64.70	62.89	64.04
2623	NASDAQ	BIB	Tue, Sep 8, 2020	61.98	63.99	61.15	61.77
2622	NASDAQ	BIB	Fri, Sep 4, 2020	65.63	65.63	60.81	64.20
2621	NASDAQ	BIB	Thu, Sep 3, 2020	69.46	69.60	64.33	65.04
2620	NASDAQ	BIB	Wed, Sep 2, 2020	68.61	70.21	67.71	70.08
2619	NASDAQ	BIB	Tue, Sep 1, 2020	70.25	70.71	67.58	68.04
2618	NASDAQ	BIB	Mon, Aug 31, 2020	68.12	71.11	68.12	70.89
2617	NASDAQ	BIB	Fri, Aug 28, 2020	68.26	68.26	66.95	68.05
2616	NASDAQ	BIB	Thu, Aug 27, 2020	68.06	68.55	66.71	67.84
2615	NASDAQ	BIB	Wed, Aug 26, 2020	68.26	68.42	67.22	67.79
2614	NASDAQ	BIB	Tue, Aug 25, 2020	66.75	68.44	65.62	68.05
2613	NASDAQ	BIB	Mon, Aug 24, 2020	68.12	68.13	65.20	65.94
2612	NASDAQ	BIB	Fri, Aug 21, 2020	67.87	68.24	66.67	67.52
2611	NASDAQ	BIB	Thu, Aug 20, 2020	68.66	68.66	67.43	68.44
2610	NASDAQ	BIB	Wed, Aug 19, 2020	69.82	70.35	68.41	68.78
2609	NASDAQ	BIB	Tue, Aug 18, 2020	71.40	71.78	69.15	70.50
2608	NASDAQ	BIB	Mon, Aug 17, 2020	68.58	71.46	68.58	71.15
2607	NASDAQ	BIB	Fri, Aug 14, 2020	69.18	69.46	67.95	68.41
2606	NASDAQ	BIB	Thu, Aug 13, 2020	69.05	69.78	68.55	69.26
2605	NASDAQ	BIB	Wed, Aug 12, 2020	67.90	69.29	67.58	68.88
2604	NASDAQ	BIB	Tue, Aug 11, 2020	70.05	70.05	66.83	66.94
2603	NASDAQ	BIB	Mon, Aug 10, 2020	71.53	71.80	69.31	70.00
2602	NASDAQ	BIB	Fri, Aug 7, 2020	71.57	72.28	70.27	71.52
2601	NASDAQ	BIB	Thu, Aug 6, 2020	72.63	73.40	71.01	72.05
2600	NASDAQ	BIB	Wed, Aug 5, 2020	74.01	74.10	72.09	72.67
2599	NASDAQ	BIB	Tue, Aug 4, 2020	74.08	74.37	71.74	73.09
2598	NASDAQ	BIB	Mon, Aug 3, 2020	70.71	74.28	70.53	74.23
2597	NASDAQ	BIB	Fri, Jul 31, 2020	72.44	72.53	67.97	69.85
2596	NASDAQ	BIB	Thu, Jul 30, 2020	70.59	73.26	70.59	72.49
2595	NASDAQ	BIB	Wed, Jul 29, 2020	74.52	74.52	71.81	72.28
2594	NASDAQ	BIB	Tue, Jul 28, 2020	76.04	76.44	73.50	73.72
2593	NASDAQ	BIB	Mon, Jul 27, 2020	72.94	75.91	72.71	75.87
2592	NASDAQ	BIB	Fri, Jul 24, 2020	73.82	73.82	70.63	71.87
2591	NASDAQ	BIB	Thu, Jul 23, 2020	78.11	79.16	74.66	75.08
2590	NASDAQ	BIB	Wed, Jul 22, 2020	78.99	79.39	77.05	78.09
2589	NASDAQ	BIB	Tue, Jul 21, 2020	82.72	82.72	78.10	78.38
2588	NASDAQ	BIB	Mon, Jul 20, 2020	80.85	83.06	79.78	82.13
2587	NASDAQ	BIB	Fri, Jul 17, 2020	78.00	80.86	77.61	80.44
2586	NASDAQ	BIB	Thu, Jul 16, 2020	77.97	78.12	75.66	77.34
2585	NASDAQ	BIB	Wed, Jul 15, 2020	78.71	79.33	76.85	78.87
2584	NASDAQ	BIB	Tue, Jul 14, 2020	72.59	76.43	70.90	76.43
2583	NASDAQ	BIB	Mon, Jul 13, 2020	76.44	78.98	72.65	72.94
2582	NASDAQ	BIB	Fri, Jul 10, 2020	76.59	76.80	74.54	75.06
2581	NASDAQ	BIB	Thu, Jul 9, 2020	77.44	78.02	74.27	76.59
2580	NASDAQ	BIB	Wed, Jul 8, 2020	77.27	77.51	75.18	77.00
2579	NASDAQ	BIB	Tue, Jul 7, 2020	75.00	78.55	74.47	76.33
2578	NASDAQ	BIB	Mon, Jul 6, 2020	76.15	77.00	75.01	75.36
2577	NASDAQ	BIB	Thu, Jul 2, 2020	74.78	75.80	73.55	74.30
2576	NASDAQ	BIB	Wed, Jul 1, 2020	72.80	73.66	71.07	73.31
2575	NASDAQ	BIB	Tue, Jun 30, 2020	70.46	73.02	69.86	72.59
2574	NASDAQ	BIB	Mon, Jun 29, 2020	71.64	71.98	69.30	70.43
2573	NASDAQ	BIB	Fri, Jun 26, 2020	74.17	74.17	69.90	70.87
2572	NASDAQ	BIB	Thu, Jun 25, 2020	72.47	74.10	70.85	74.10
2571	NASDAQ	BIB	Wed, Jun 24, 2020	74.48	76.20	70.85	72.37
2570	NASDAQ	BIB	Tue, Jun 23, 2020	75.43	76.77	74.40	74.90
2569	NASDAQ	BIB	Mon, Jun 22, 2020	74.07	74.65	71.49	74.15
2568	NASDAQ	BIB	Fri, Jun 19, 2020	70.35	74.04	69.73	73.74
2567	NASDAQ	BIB	Thu, Jun 18, 2020	67.64	69.87	67.64	69.40
2566	NASDAQ	BIB	Wed, Jun 17, 2020	68.61	70.01	68.32	68.73
2565	NASDAQ	BIB	Tue, Jun 16, 2020	68.55	68.90	65.66	68.10
2564	NASDAQ	BIB	Mon, Jun 15, 2020	62.44	66.54	62.01	66.10
2563	NASDAQ	BIB	Fri, Jun 12, 2020	65.55	66.00	60.96	63.93
2562	NASDAQ	BIB	Thu, Jun 11, 2020	67.66	68.11	62.86	62.90
2561	NASDAQ	BIB	Wed, Jun 10, 2020	69.60	70.44	68.60	69.06
2560	NASDAQ	BIB	Tue, Jun 9, 2020	68.57	70.25	68.35	68.62
2559	NASDAQ	BIB	Mon, Jun 8, 2020	67.66	69.28	66.35	69.07
2558	NASDAQ	BIB	Fri, Jun 5, 2020	68.04	68.93	65.97	67.42
2557	NASDAQ	BIB	Thu, Jun 4, 2020	68.46	69.59	66.50	67.29
2556	NASDAQ	BIB	Wed, Jun 3, 2020	70.50	70.60	68.10	68.74
2555	NASDAQ	BIB	Tue, Jun 2, 2020	69.81	70.45	67.43	70.35
2554	NASDAQ	BIB	Mon, Jun 1, 2020	70.11	70.84	69.24	70.03
2553	NASDAQ	BIB	Fri, May 29, 2020	68.41	70.96	66.28	70.77
2552	NASDAQ	BIB	Thu, May 28, 2020	68.22	70.29	67.80	68.11
2551	NASDAQ	BIB	Wed, May 27, 2020	66.36	67.98	62.47	67.81
2550	NASDAQ	BIB	Tue, May 26, 2020	71.57	71.57	66.65	66.75
2549	NASDAQ	BIB	Fri, May 22, 2020	68.23	69.58	67.50	69.58
2548	NASDAQ	BIB	Thu, May 21, 2020	69.34	69.92	67.12	68.34
2547	NASDAQ	BIB	Wed, May 20, 2020	68.64	70.20	67.65	70.00
2546	NASDAQ	BIB	Tue, May 19, 2020	69.95	70.29	67.12	67.19
2545	NASDAQ	BIB	Mon, May 18, 2020	72.08	72.12	69.64	69.74
2544	NASDAQ	BIB	Fri, May 15, 2020	64.16	68.41	63.90	68.36
2543	NASDAQ	BIB	Thu, May 14, 2020	64.34	65.95	63.16	65.21
2542	NASDAQ	BIB	Wed, May 13, 2020	68.14	69.85	63.37	65.70
2541	NASDAQ	BIB	Tue, May 12, 2020	71.42	72.47	67.25	67.25
2540	NASDAQ	BIB	Mon, May 11, 2020	64.69	70.33	64.36	70.18
2539	NASDAQ	BIB	Fri, May 8, 2020	64.83	65.32	63.80	64.70
2538	NASDAQ	BIB	Thu, May 7, 2020	64.50	64.74	62.77	63.38
2537	NASDAQ	BIB	Wed, May 6, 2020	63.49	64.73	62.57	63.32
2536	NASDAQ	BIB	Tue, May 5, 2020	62.48	64.12	61.90	62.97
2535	NASDAQ	BIB	Mon, May 4, 2020	57.43	60.90	57.43	60.90
2534	NASDAQ	BIB	Fri, May 1, 2020	58.55	59.13	56.19	57.48
2533	NASDAQ	BIB	Thu, Apr 30, 2020	61.67	62.21	60.01	60.51
2532	NASDAQ	BIB	Wed, Apr 29, 2020	63.76	63.76	61.20	61.94
2531	NASDAQ	BIB	Tue, Apr 28, 2020	65.26	65.26	60.59	61.15
2530	NASDAQ	BIB	Mon, Apr 27, 2020	63.92	64.92	62.86	63.91
2529	NASDAQ	BIB	Fri, Apr 24, 2020	60.54	62.69	59.54	62.48
2528	NASDAQ	BIB	Thu, Apr 23, 2020	61.09	63.17	59.46	59.80
2527	NASDAQ	BIB	Wed, Apr 22, 2020	60.38	60.67	58.37	60.09
2526	NASDAQ	BIB	Tue, Apr 21, 2020	61.33	62.21	58.35	59.03
2525	NASDAQ	BIB	Mon, Apr 20, 2020	60.50	64.98	60.01	62.86
2524	NASDAQ	BIB	Fri, Apr 17, 2020	60.24	61.23	58.50	61.14
2523	NASDAQ	BIB	Thu, Apr 16, 2020	53.95	56.19	53.73	56.19
2522	NASDAQ	BIB	Wed, Apr 15, 2020	53.16	54.08	52.44	52.99
2521	NASDAQ	BIB	Tue, Apr 14, 2020	53.30	55.75	53.30	55.52
2520	NASDAQ	BIB	Mon, Apr 13, 2020	51.15	52.08	50.19	51.93
2519	NASDAQ	BIB	Thu, Apr 9, 2020	51.29	51.62	50.05	51.41
2518	NASDAQ	BIB	Wed, Apr 8, 2020	48.55	50.72	47.44	50.40
2517	NASDAQ	BIB	Tue, Apr 7, 2020	51.15	51.43	47.36	47.74
2516	NASDAQ	BIB	Mon, Apr 6, 2020	48.02	49.64	47.29	49.60
2515	NASDAQ	BIB	Fri, Apr 3, 2020	45.54	46.87	44.19	44.97
2514	NASDAQ	BIB	Thu, Apr 2, 2020	42.05	46.20	42.00	46.02
2513	NASDAQ	BIB	Wed, Apr 1, 2020	43.82	45.37	42.23	42.71
2512	NASDAQ	BIB	Tue, Mar 31, 2020	46.70	47.42	45.14	46.28
2511	NASDAQ	BIB	Mon, Mar 30, 2020	44.67	47.38	44.67	47.27
2510	NASDAQ	BIB	Fri, Mar 27, 2020	44.20	46.18	43.20	43.70
2509	NASDAQ	BIB	Thu, Mar 26, 2020	42.00	45.85	41.54	45.80
2508	NASDAQ	BIB	Wed, Mar 25, 2020	42.37	44.25	41.24	41.61
2507	NASDAQ	BIB	Tue, Mar 24, 2020	40.56	42.32	40.26	42.21
2506	NASDAQ	BIB	Mon, Mar 23, 2020	39.17	39.99	35.50	37.81
2505	NASDAQ	BIB	Fri, Mar 20, 2020	42.04	44.10	38.40	38.50
2504	NASDAQ	BIB	Thu, Mar 19, 2020	38.60	42.60	37.52	40.89
2503	NASDAQ	BIB	Wed, Mar 18, 2020	37.01	41.51	35.50	38.73
2502	NASDAQ	BIB	Tue, Mar 17, 2020	38.00	42.48	36.22	41.35
2501	NASDAQ	BIB	Mon, Mar 16, 2020	37.53	41.75	35.66	35.75
2500	NASDAQ	BIB	Fri, Mar 13, 2020	42.67	44.50	37.30	44.50
2499	NASDAQ	BIB	Thu, Mar 12, 2020	41.95	43.91	39.00	39.00
2498	NASDAQ	BIB	Wed, Mar 11, 2020	50.13	51.90	46.28	47.23
2497	NASDAQ	BIB	Tue, Mar 10, 2020	53.00	53.44	47.43	52.49
2496	NASDAQ	BIB	Mon, Mar 9, 2020	52.07	54.24	50.00	50.14
2495	NASDAQ	BIB	Fri, Mar 6, 2020	56.96	58.65	56.14	58.35
2494	NASDAQ	BIB	Thu, Mar 5, 2020	59.36	61.98	58.73	59.69
2493	NASDAQ	BIB	Wed, Mar 4, 2020	58.84	61.78	57.96	61.73
2492	NASDAQ	BIB	Tue, Mar 3, 2020	58.88	61.00	55.24	56.64
2491	NASDAQ	BIB	Mon, Mar 2, 2020	55.26	59.76	54.65	59.61
2490	NASDAQ	BIB	Fri, Feb 28, 2020	50.80	54.66	50.46	54.64
2489	NASDAQ	BIB	Thu, Feb 27, 2020	58.19	58.80	54.15	54.15
2488	NASDAQ	BIB	Wed, Feb 26, 2020	58.75	60.13	57.78	58.96
2487	NASDAQ	BIB	Tue, Feb 25, 2020	61.16	61.57	57.06	57.55
2486	NASDAQ	BIB	Mon, Feb 24, 2020	61.12	61.54	59.12	60.39
2485	NASDAQ	BIB	Fri, Feb 21, 2020	63.78	64.38	62.89	63.76
2484	NASDAQ	BIB	Thu, Feb 20, 2020	64.40	64.40	62.00	63.99
2483	NASDAQ	BIB	Wed, Feb 19, 2020	63.99	64.65	63.64	64.42
2482	NASDAQ	BIB	Tue, Feb 18, 2020	62.92	63.44	62.29	63.44
2481	NASDAQ	BIB	Fri, Feb 14, 2020	63.04	63.39	62.01	63.23
2480	NASDAQ	BIB	Thu, Feb 13, 2020	63.50	63.59	62.66	62.69
2479	NASDAQ	BIB	Wed, Feb 12, 2020	63.82	64.18	62.86	63.75
2478	NASDAQ	BIB	Tue, Feb 11, 2020	63.95	64.43	63.24	63.53
2477	NASDAQ	BIB	Mon, Feb 10, 2020	62.10	63.56	61.89	63.55
2476	NASDAQ	BIB	Fri, Feb 7, 2020	62.75	63.00	61.80	62.17
2475	NASDAQ	BIB	Thu, Feb 6, 2020	63.87	63.91	62.13	63.14
2474	NASDAQ	BIB	Wed, Feb 5, 2020	60.72	64.28	60.38	62.54
2473	NASDAQ	BIB	Tue, Feb 4, 2020	58.30	59.72	58.18	59.46
2472	NASDAQ	BIB	Mon, Feb 3, 2020	55.89	57.00	55.74	56.67
2471	NASDAQ	BIB	Fri, Jan 31, 2020	56.25	56.25	53.71	54.77
2470	NASDAQ	BIB	Thu, Jan 30, 2020	57.15	57.62	55.72	56.55
2469	NASDAQ	BIB	Wed, Jan 29, 2020	58.55	58.85	58.06	58.26
2468	NASDAQ	BIB	Tue, Jan 28, 2020	57.93	58.72	57.41	58.24
2467	NASDAQ	BIB	Mon, Jan 27, 2020	55.79	57.68	55.50	57.01
2466	NASDAQ	BIB	Fri, Jan 24, 2020	60.78	60.89	57.16	57.78
2465	NASDAQ	BIB	Thu, Jan 23, 2020	61.11	61.15	59.39	60.46
2464	NASDAQ	BIB	Wed, Jan 22, 2020	62.07	62.63	61.37	61.40
2463	NASDAQ	BIB	Tue, Jan 21, 2020	62.27	62.93	61.55	61.72
2462	NASDAQ	BIB	Fri, Jan 17, 2020	63.88	63.88	62.48	62.87
2461	NASDAQ	BIB	Thu, Jan 16, 2020	63.40	64.04	62.59	63.34
2460	NASDAQ	BIB	Wed, Jan 15, 2020	62.02	63.58	62.02	62.72
2459	NASDAQ	BIB	Tue, Jan 14, 2020	60.00	62.65	59.41	62.19
2458	NASDAQ	BIB	Mon, Jan 13, 2020	61.62	61.64	59.15	60.08
2457	NASDAQ	BIB	Fri, Jan 10, 2020	62.26	63.03	61.48	61.55
2456	NASDAQ	BIB	Thu, Jan 9, 2020	61.91	62.74	61.65	62.15
2455	NASDAQ	BIB	Wed, Jan 8, 2020	59.94	61.97	59.94	61.30
2454	NASDAQ	BIB	Tue, Jan 7, 2020	60.08	60.73	59.12	60.24
2453	NASDAQ	BIB	Mon, Jan 6, 2020	58.50	60.30	58.09	60.30
2452	NASDAQ	BIB	Fri, Jan 3, 2020	59.54	60.25	58.91	59.46
2451	NASDAQ	BIB	Thu, Jan 2, 2020	62.47	62.47	60.06	60.98
2450	NASDAQ	BIB	Tue, Dec 31, 2019	61.08	61.91	60.63	61.75
2449	NASDAQ	BIB	Mon, Dec 30, 2019	62.51	63.00	60.81	61.27
2448	NASDAQ	BIB	Fri, Dec 27, 2019	64.36	64.36	62.41	62.61
2447	NASDAQ	BIB	Thu, Dec 26, 2019	64.96	64.96	63.68	63.89
2446	NASDAQ	BIB	Tue, Dec 24, 2019	64.43	64.86	63.77	64.86
2445	NASDAQ	BIB	Mon, Dec 23, 2019	63.60	64.31	62.96	64.20
2444	NASDAQ	BIB	Fri, Dec 20, 2019	62.48	63.35	62.25	63.15
2443	NASDAQ	BIB	Thu, Dec 19, 2019	62.03	62.41	61.21	62.41
2442	NASDAQ	BIB	Wed, Dec 18, 2019	62.06	62.47	61.05	61.80
2441	NASDAQ	BIB	Tue, Dec 17, 2019	62.92	63.00	61.65	62.25
2440	NASDAQ	BIB	Mon, Dec 16, 2019	62.78	63.22	62.08	62.90
2439	NASDAQ	BIB	Fri, Dec 13, 2019	61.70	63.24	61.09	61.82
2438	NASDAQ	BIB	Thu, Dec 12, 2019	60.42	62.25	60.42	61.58
2437	NASDAQ	BIB	Wed, Dec 11, 2019	61.47	62.10	60.41	60.60
2436	NASDAQ	BIB	Tue, Dec 10, 2019	60.46	61.64	59.92	61.46
2435	NASDAQ	BIB	Mon, Dec 9, 2019	61.66	62.37	60.46	60.46
2434	NASDAQ	BIB	Fri, Dec 6, 2019	60.73	61.50	60.25	61.14
2433	NASDAQ	BIB	Thu, Dec 5, 2019	61.18	61.19	59.48	60.01
2432	NASDAQ	BIB	Wed, Dec 4, 2019	60.98	61.78	60.01	61.69
2431	NASDAQ	BIB	Tue, Dec 3, 2019	59.10	60.56	58.58	60.40
2430	NASDAQ	BIB	Mon, Dec 2, 2019	60.92	61.19	59.04	59.66
2429	NASDAQ	BIB	Fri, Nov 29, 2019	60.64	61.30	60.29	60.90
2428	NASDAQ	BIB	Wed, Nov 27, 2019	60.00	60.78	59.68	60.65
2427	NASDAQ	BIB	Tue, Nov 26, 2019	59.95	60.06	59.24	59.68
2426	NASDAQ	BIB	Mon, Nov 25, 2019	57.76	59.58	57.76	59.50
2425	NASDAQ	BIB	Fri, Nov 22, 2019	56.00	56.80	55.67	56.70
2424	NASDAQ	BIB	Thu, Nov 21, 2019	55.74	55.75	54.55	55.71
2423	NASDAQ	BIB	Wed, Nov 20, 2019	54.41	55.97	54.20	55.46
2422	NASDAQ	BIB	Tue, Nov 19, 2019	53.40	55.16	53.27	54.72
2421	NASDAQ	BIB	Mon, Nov 18, 2019	53.12	53.36	52.14	52.89
2420	NASDAQ	BIB	Fri, Nov 15, 2019	51.92	53.07	51.79	53.07
2419	NASDAQ	BIB	Thu, Nov 14, 2019	52.15	52.17	50.47	51.41
2418	NASDAQ	BIB	Wed, Nov 13, 2019	51.69	52.61	51.22	52.16
2417	NASDAQ	BIB	Tue, Nov 12, 2019	51.78	52.85	51.44	52.09
2416	NASDAQ	BIB	Mon, Nov 11, 2019	51.71	51.80	51.08	51.64
2415	NASDAQ	BIB	Fri, Nov 8, 2019	49.84	52.07	49.38	52.07
2414	NASDAQ	BIB	Thu, Nov 7, 2019	50.40	50.75	49.84	50.09
2413	NASDAQ	BIB	Wed, Nov 6, 2019	51.22	51.22	49.93	49.96
2412	NASDAQ	BIB	Tue, Nov 5, 2019	51.25	51.70	50.90	51.08
2411	NASDAQ	BIB	Mon, Nov 4, 2019	52.00	52.22	51.06	51.17
2410	NASDAQ	BIB	Fri, Nov 1, 2019	49.75	51.49	49.43	51.39
2409	NASDAQ	BIB	Thu, Oct 31, 2019	49.47	49.47	48.45	49.11
2408	NASDAQ	BIB	Wed, Oct 30, 2019	49.54	49.54	48.72	49.50
2407	NASDAQ	BIB	Tue, Oct 29, 2019	49.01	49.90	48.83	49.47
2406	NASDAQ	BIB	Mon, Oct 28, 2019	48.04	49.10	47.79	48.96
2405	NASDAQ	BIB	Fri, Oct 25, 2019	47.02	47.92	46.60	47.66
2404	NASDAQ	BIB	Thu, Oct 24, 2019	47.82	47.84	47.21	47.73
2403	NASDAQ	BIB	Wed, Oct 23, 2019	47.25	48.39	47.18	47.71
2402	NASDAQ	BIB	Tue, Oct 22, 2019	48.43	49.20	47.47	47.47
2401	NASDAQ	BIB	Mon, Oct 21, 2019	45.10	46.34	44.92	46.01
2400	NASDAQ	BIB	Fri, Oct 18, 2019	45.47	45.73	44.11	44.80
2399	NASDAQ	BIB	Thu, Oct 17, 2019	45.32	45.76	45.25	45.47
2398	NASDAQ	BIB	Wed, Oct 16, 2019	44.90	45.31	44.55	44.86
2397	NASDAQ	BIB	Tue, Oct 15, 2019	43.82	45.19	43.76	44.92
2396	NASDAQ	BIB	Mon, Oct 14, 2019	42.97	44.14	42.81	43.34
2395	NASDAQ	BIB	Fri, Oct 11, 2019	42.94	43.75	42.75	43.02
2394	NASDAQ	BIB	Thu, Oct 10, 2019	40.99	42.06	40.99	41.99
2393	NASDAQ	BIB	Wed, Oct 9, 2019	41.41	41.62	40.89	40.89
2392	NASDAQ	BIB	Tue, Oct 8, 2019	41.72	41.94	40.59	40.81
2391	NASDAQ	BIB	Mon, Oct 7, 2019	42.12	43.17	42.12	42.45
2390	NASDAQ	BIB	Fri, Oct 4, 2019	42.12	42.80	41.30	42.54
2389	NASDAQ	BIB	Thu, Oct 3, 2019	40.71	41.92	39.98	41.89
2388	NASDAQ	BIB	Wed, Oct 2, 2019	40.90	41.05	39.60	40.58
2387	NASDAQ	BIB	Tue, Oct 1, 2019	42.69	43.50	41.01	41.15
2386	NASDAQ	BIB	Mon, Sep 30, 2019	42.57	43.21	42.10	42.53
2385	NASDAQ	BIB	Fri, Sep 27, 2019	43.43	44.06	41.89	42.38
2384	NASDAQ	BIB	Thu, Sep 26, 2019	44.69	44.79	42.66	43.00
2383	NASDAQ	BIB	Wed, Sep 25, 2019	45.16	45.50	44.36	44.79
2382	NASDAQ	BIB	Tue, Sep 24, 2019	47.21	47.35	44.55	45.10
2381	NASDAQ	BIB	Mon, Sep 23, 2019	47.84	48.12	47.01	47.03
2380	NASDAQ	BIB	Fri, Sep 20, 2019	46.98	48.18	46.98	47.83
2379	NASDAQ	BIB	Thu, Sep 19, 2019	46.97	47.79	46.95	47.13
2378	NASDAQ	BIB	Wed, Sep 18, 2019	47.27	47.62	45.92	46.84
2377	NASDAQ	BIB	Tue, Sep 17, 2019	47.23	47.81	46.88	47.63
2376	NASDAQ	BIB	Mon, Sep 16, 2019	46.18	47.78	46.18	47.56
2375	NASDAQ	BIB	Fri, Sep 13, 2019	46.73	47.66	46.73	46.86
2374	NASDAQ	BIB	Thu, Sep 12, 2019	47.40	47.58	46.24	46.62
2373	NASDAQ	BIB	Wed, Sep 11, 2019	46.00	47.23	45.69	47.23
2372	NASDAQ	BIB	Tue, Sep 10, 2019	44.23	45.70	43.54	45.70
2371	NASDAQ	BIB	Mon, Sep 9, 2019	45.09	45.09	43.89	44.59
2370	NASDAQ	BIB	Fri, Sep 6, 2019	45.14	45.78	44.94	44.99
2369	NASDAQ	BIB	Thu, Sep 5, 2019	44.96	45.52	44.19	45.16
2368	NASDAQ	BIB	Wed, Sep 4, 2019	44.67	44.70	43.38	44.18
2367	NASDAQ	BIB	Tue, Sep 3, 2019	45.21	45.75	43.70	44.05
2366	NASDAQ	BIB	Fri, Aug 30, 2019	46.14	46.56	45.11	45.64
2365	NASDAQ	BIB	Thu, Aug 29, 2019	46.77	46.89	45.76	46.28
2364	NASDAQ	BIB	Wed, Aug 28, 2019	44.62	46.34	44.45	45.68
2363	NASDAQ	BIB	Tue, Aug 27, 2019	46.57	46.96	44.67	45.05
2362	NASDAQ	BIB	Mon, Aug 26, 2019	46.00	46.22	45.38	45.90
2361	NASDAQ	BIB	Fri, Aug 23, 2019	47.58	48.16	44.82	45.23
2360	NASDAQ	BIB	Thu, Aug 22, 2019	48.63	48.76	46.75	47.63
2359	NASDAQ	BIB	Wed, Aug 21, 2019	48.30	48.73	47.84	48.57
2358	NASDAQ	BIB	Tue, Aug 20, 2019	48.50	48.78	47.49	47.64
2357	NASDAQ	BIB	Mon, Aug 19, 2019	48.56	49.00	47.93	48.80
2356	NASDAQ	BIB	Fri, Aug 16, 2019	46.05	47.73	46.05	47.61
2355	NASDAQ	BIB	Thu, Aug 15, 2019	46.13	46.33	45.11	45.69
2354	NASDAQ	BIB	Wed, Aug 14, 2019	46.62	47.27	45.75	45.75
2353	NASDAQ	BIB	Tue, Aug 13, 2019	46.71	48.92	46.70	48.15
2352	NASDAQ	BIB	Mon, Aug 12, 2019	47.51	48.25	46.68	47.03
2351	NASDAQ	BIB	Fri, Aug 9, 2019	47.91	48.72	46.79	48.13
2350	NASDAQ	BIB	Thu, Aug 8, 2019	47.22	48.56	47.00	48.49
2349	NASDAQ	BIB	Wed, Aug 7, 2019	45.51	47.15	44.77	46.79
2348	NASDAQ	BIB	Tue, Aug 6, 2019	46.09	46.73	44.88	46.63
2347	NASDAQ	BIB	Mon, Aug 5, 2019	46.78	46.78	44.57	45.31
2346	NASDAQ	BIB	Fri, Aug 2, 2019	48.55	48.84	47.18	47.85
2345	NASDAQ	BIB	Thu, Aug 1, 2019	48.66	50.60	48.41	49.08
2344	NASDAQ	BIB	Wed, Jul 31, 2019	49.07	49.97	47.69	48.48
2343	NASDAQ	BIB	Tue, Jul 30, 2019	47.82	49.10	47.31	49.07
2342	NASDAQ	BIB	Mon, Jul 29, 2019	48.29	48.69	47.25	48.11
2341	NASDAQ	BIB	Fri, Jul 26, 2019	47.33	48.09	47.00	48.04
2340	NASDAQ	BIB	Thu, Jul 25, 2019	48.21	48.25	47.10	47.21
2339	NASDAQ	BIB	Wed, Jul 24, 2019	47.94	48.50	47.05	48.50
2338	NASDAQ	BIB	Tue, Jul 23, 2019	48.27	48.55	47.66	48.21
2337	NASDAQ	BIB	Mon, Jul 22, 2019	47.99	48.55	47.75	47.95
2336	NASDAQ	BIB	Fri, Jul 19, 2019	49.21	49.46	47.71	47.82
2335	NASDAQ	BIB	Thu, Jul 18, 2019	48.26	49.39	48.22	49.23
2334	NASDAQ	BIB	Wed, Jul 17, 2019	48.52	49.04	48.02	48.45
2333	NASDAQ	BIB	Tue, Jul 16, 2019	49.18	49.18	48.36	48.45
2332	NASDAQ	BIB	Mon, Jul 15, 2019	48.51	49.20	48.20	48.90
2331	NASDAQ	BIB	Fri, Jul 12, 2019	48.83	48.84	47.98	48.40
2330	NASDAQ	BIB	Thu, Jul 11, 2019	51.30	51.30	48.69	49.72
2329	NASDAQ	BIB	Wed, Jul 10, 2019	51.66	52.15	50.00	51.23
2328	NASDAQ	BIB	Tue, Jul 9, 2019	49.92	51.48	49.78	51.43
2327	NASDAQ	BIB	Mon, Jul 8, 2019	51.46	51.50	49.52	50.47
2326	NASDAQ	BIB	Fri, Jul 5, 2019	52.77	53.41	51.81	51.93
2325	NASDAQ	BIB	Wed, Jul 3, 2019	52.59	53.50	52.36	53.47
2324	NASDAQ	BIB	Tue, Jul 2, 2019	52.47	52.47	51.65	52.45
2323	NASDAQ	BIB	Mon, Jul 1, 2019	52.96	53.00	51.98	52.44
2322	NASDAQ	BIB	Fri, Jun 28, 2019	50.30	51.89	50.17	51.84
2321	NASDAQ	BIB	Thu, Jun 27, 2019	49.03	50.27	49.03	50.14
2320	NASDAQ	BIB	Wed, Jun 26, 2019	50.04	50.22	48.48	48.76
2319	NASDAQ	BIB	Tue, Jun 25, 2019	50.58	51.18	49.58	49.78
2318	NASDAQ	BIB	Mon, Jun 24, 2019	52.11	52.11	49.80	50.00
2317	NASDAQ	BIB	Fri, Jun 21, 2019	51.16	52.23	50.31	52.16
2316	NASDAQ	BIB	Thu, Jun 20, 2019	51.99	52.90	50.94	51.50
2315	NASDAQ	BIB	Wed, Jun 19, 2019	50.30	51.07	50.19	51.07
2314	NASDAQ	BIB	Tue, Jun 18, 2019	49.80	51.04	49.61	50.35
2313	NASDAQ	BIB	Mon, Jun 17, 2019	47.05	49.26	47.05	49.07
2312	NASDAQ	BIB	Fri, Jun 14, 2019	47.27	47.47	46.26	46.40
2311	NASDAQ	BIB	Thu, Jun 13, 2019	46.80	47.35	46.47	47.35
2310	NASDAQ	BIB	Wed, Jun 12, 2019	45.81	46.68	45.65	46.68
2309	NASDAQ	BIB	Tue, Jun 11, 2019	47.34	47.34	45.86	46.03
2308	NASDAQ	BIB	Mon, Jun 10, 2019	47.34	47.73	46.53	46.60
2307	NASDAQ	BIB	Fri, Jun 7, 2019	45.89	47.20	45.69	47.07
2306	NASDAQ	BIB	Thu, Jun 6, 2019	46.44	47.03	45.42	45.54
2305	NASDAQ	BIB	Wed, Jun 5, 2019	46.81	46.99	45.83	46.57
2304	NASDAQ	BIB	Tue, Jun 4, 2019	45.61	46.56	45.00	46.51
2303	NASDAQ	BIB	Mon, Jun 3, 2019	43.72	45.63	43.72	44.76
2302	NASDAQ	BIB	Fri, May 31, 2019	44.38	44.71	43.60	43.72
2301	NASDAQ	BIB	Thu, May 30, 2019	45.42	46.02	44.68	45.22
2300	NASDAQ	BIB	Wed, May 29, 2019	45.75	45.98	44.78	45.42
2299	NASDAQ	BIB	Tue, May 28, 2019	47.46	48.09	46.30	46.37
2298	NASDAQ	BIB	Fri, May 24, 2019	47.58	48.35	47.27	47.62
2297	NASDAQ	BIB	Thu, May 23, 2019	47.19	47.36	46.38	47.18
2296	NASDAQ	BIB	Wed, May 22, 2019	47.45	48.37	46.67	47.89
2295	NASDAQ	BIB	Tue, May 21, 2019	46.37	47.87	46.30	47.77
2294	NASDAQ	BIB	Mon, May 20, 2019	46.70	46.70	45.66	45.85
2293	NASDAQ	BIB	Fri, May 17, 2019	47.09	48.26	46.85	47.21
2292	NASDAQ	BIB	Thu, May 16, 2019	47.06	48.62	47.06	47.91
2291	NASDAQ	BIB	Wed, May 15, 2019	45.50	47.03	45.15	46.82
2290	NASDAQ	BIB	Tue, May 14, 2019	45.43	46.66	45.07	46.09
2289	NASDAQ	BIB	Mon, May 13, 2019	46.59	46.80	44.62	44.91
2288	NASDAQ	BIB	Fri, May 10, 2019	48.37	48.78	46.62	48.51
2287	NASDAQ	BIB	Thu, May 9, 2019	48.06	49.27	46.86	48.79
2286	NASDAQ	BIB	Wed, May 8, 2019	48.55	49.80	48.00	49.07
2285	NASDAQ	BIB	Tue, May 7, 2019	50.76	51.58	48.30	49.02
2284	NASDAQ	BIB	Mon, May 6, 2019	49.33	52.33	49.24	52.21
2283	NASDAQ	BIB	Fri, May 3, 2019	49.70	51.33	49.70	51.32
2282	NASDAQ	BIB	Thu, May 2, 2019	49.00	49.92	48.29	49.47
2281	NASDAQ	BIB	Wed, May 1, 2019	49.87	50.46	48.94	48.97
2280	NASDAQ	BIB	Tue, Apr 30, 2019	50.72	51.10	48.87	49.80
2279	NASDAQ	BIB	Mon, Apr 29, 2019	51.07	51.30	50.15	50.70
2278	NASDAQ	BIB	Fri, Apr 26, 2019	50.30	50.87	49.50	50.80
2277	NASDAQ	BIB	Thu, Apr 25, 2019	48.93	50.48	48.20	50.30
2276	NASDAQ	BIB	Wed, Apr 24, 2019	50.84	50.84	48.90	49.16
2275	NASDAQ	BIB	Tue, Apr 23, 2019	48.42	50.80	48.10	50.34
2274	NASDAQ	BIB	Mon, Apr 22, 2019	48.14	49.05	47.48	48.22
2273	NASDAQ	BIB	Thu, Apr 18, 2019	49.16	49.67	46.70	48.35
2272	NASDAQ	BIB	Wed, Apr 17, 2019	53.35	53.40	48.19	48.82
2271	NASDAQ	BIB	Tue, Apr 16, 2019	54.42	54.87	52.70	53.05
2270	NASDAQ	BIB	Mon, Apr 15, 2019	54.46	54.99	53.06	54.00
2269	NASDAQ	BIB	Fri, Apr 12, 2019	55.94	56.15	54.25	54.41
2268	NASDAQ	BIB	Thu, Apr 11, 2019	57.54	57.54	55.01	55.39
2267	NASDAQ	BIB	Wed, Apr 10, 2019	56.57	57.51	56.29	57.45
2266	NASDAQ	BIB	Tue, Apr 9, 2019	57.51	57.55	55.84	56.03
2265	NASDAQ	BIB	Mon, Apr 8, 2019	58.44	58.44	56.95	58.00
2264	NASDAQ	BIB	Fri, Apr 5, 2019	57.11	58.64	56.95	58.54
2263	NASDAQ	BIB	Thu, Apr 4, 2019	57.21	57.50	55.61	56.55
2262	NASDAQ	BIB	Wed, Apr 3, 2019	57.09	57.33	56.22	56.98
2261	NASDAQ	BIB	Tue, Apr 2, 2019	55.65	56.80	55.32	56.42
2260	NASDAQ	BIB	Mon, Apr 1, 2019	56.12	56.61	55.39	55.58
2259	NASDAQ	BIB	Fri, Mar 29, 2019	54.28	55.62	54.28	55.48
2258	NASDAQ	BIB	Thu, Mar 28, 2019	52.71	53.64	52.46	53.22
2257	NASDAQ	BIB	Wed, Mar 27, 2019	53.96	54.15	51.59	52.57
2256	NASDAQ	BIB	Tue, Mar 26, 2019	52.78	54.05	52.78	53.96
2255	NASDAQ	BIB	Mon, Mar 25, 2019	51.90	52.51	50.87	52.14
2254	NASDAQ	BIB	Fri, Mar 22, 2019	55.03	55.47	51.97	52.03
2253	NASDAQ	BIB	Thu, Mar 21, 2019	53.71	55.76	53.48	55.76
2252	NASDAQ	BIB	Wed, Mar 20, 2019	57.43	58.10	56.16	56.82
2251	NASDAQ	BIB	Tue, Mar 19, 2019	58.00	58.23	57.41	57.67
2250	NASDAQ	BIB	Mon, Mar 18, 2019	58.21	58.71	57.07	57.80
2249	NASDAQ	BIB	Fri, Mar 15, 2019	57.05	58.13	57.05	58.00
2248	NASDAQ	BIB	Thu, Mar 14, 2019	57.09	57.68	56.32	56.73
2247	NASDAQ	BIB	Wed, Mar 13, 2019	56.16	57.25	55.86	57.24
2246	NASDAQ	BIB	Tue, Mar 12, 2019	55.05	56.22	54.79	55.68
2245	NASDAQ	BIB	Mon, Mar 11, 2019	52.80	54.82	52.80	54.77
2244	NASDAQ	BIB	Fri, Mar 8, 2019	52.21	52.75	51.57	52.56
2243	NASDAQ	BIB	Thu, Mar 7, 2019	53.89	54.00	52.29	53.05
2242	NASDAQ	BIB	Wed, Mar 6, 2019	57.23	57.27	53.77	53.81
2241	NASDAQ	BIB	Tue, Mar 5, 2019	58.04	58.69	57.18	57.50
2240	NASDAQ	BIB	Mon, Mar 4, 2019	60.02	60.10	56.45	57.96
2239	NASDAQ	BIB	Fri, Mar 1, 2019	57.56	59.25	57.20	59.20
2238	NASDAQ	BIB	Thu, Feb 28, 2019	57.38	57.57	56.27	56.81
2237	NASDAQ	BIB	Wed, Feb 27, 2019	56.50	58.48	56.50	58.28
2236	NASDAQ	BIB	Tue, Feb 26, 2019	56.47	57.42	56.19	56.68
2235	NASDAQ	BIB	Mon, Feb 25, 2019	56.52	57.42	56.20	57.05
2234	NASDAQ	BIB	Fri, Feb 22, 2019	53.36	55.00	53.35	54.84
2233	NASDAQ	BIB	Thu, Feb 21, 2019	54.86	55.17	52.97	53.21
2232	NASDAQ	BIB	Wed, Feb 20, 2019	55.46	56.10	54.33	55.27
2231	NASDAQ	BIB	Tue, Feb 19, 2019	56.11	56.73	55.48	55.62
2230	NASDAQ	BIB	Fri, Feb 15, 2019	54.72	56.15	54.71	56.13
2229	NASDAQ	BIB	Thu, Feb 14, 2019	53.75	54.70	53.47	54.38
2228	NASDAQ	BIB	Wed, Feb 13, 2019	53.90	54.59	53.77	53.94
2227	NASDAQ	BIB	Tue, Feb 12, 2019	53.24	53.75	52.87	53.68
2226	NASDAQ	BIB	Mon, Feb 11, 2019	52.25	52.78	51.87	52.72
2225	NASDAQ	BIB	Fri, Feb 8, 2019	50.89	52.10	50.57	52.10
2224	NASDAQ	BIB	Thu, Feb 7, 2019	53.42	53.45	50.97	51.42
2223	NASDAQ	BIB	Wed, Feb 6, 2019	54.47	54.69	53.43	54.07
2222	NASDAQ	BIB	Tue, Feb 5, 2019	54.31	55.52	53.85	54.26
2221	NASDAQ	BIB	Mon, Feb 4, 2019	54.79	54.79	53.50	54.44
2220	NASDAQ	BIB	Fri, Feb 1, 2019	53.65	54.80	53.51	54.56
2219	NASDAQ	BIB	Thu, Jan 31, 2019	52.30	54.18	52.30	54.05
2218	NASDAQ	BIB	Wed, Jan 30, 2019	51.51	52.73	50.50	52.52
2217	NASDAQ	BIB	Tue, Jan 29, 2019	51.51	52.25	51.06	51.90
2216	NASDAQ	BIB	Mon, Jan 28, 2019	52.48	52.89	51.14	51.58
2215	NASDAQ	BIB	Fri, Jan 25, 2019	53.02	53.87	52.38	53.87
2214	NASDAQ	BIB	Thu, Jan 24, 2019	51.92	52.64	51.70	52.22
2213	NASDAQ	BIB	Wed, Jan 23, 2019	53.41	54.15	51.08	52.17
2212	NASDAQ	BIB	Tue, Jan 22, 2019	54.10	54.36	52.39	53.12
2211	NASDAQ	BIB	Fri, Jan 18, 2019	54.37	54.95	53.39	54.62
2210	NASDAQ	BIB	Thu, Jan 17, 2019	52.40	54.94	52.40	54.10
2209	NASDAQ	BIB	Wed, Jan 16, 2019	53.88	55.01	53.02	53.14
2208	NASDAQ	BIB	Tue, Jan 15, 2019	52.11	53.75	51.72	53.75
2207	NASDAQ	BIB	Mon, Jan 14, 2019	52.82	52.82	51.72	51.73
2206	NASDAQ	BIB	Fri, Jan 11, 2019	53.07	53.65	52.35	53.51
2205	NASDAQ	BIB	Thu, Jan 10, 2019	51.59	53.50	50.74	53.38
2204	NASDAQ	BIB	Wed, Jan 9, 2019	51.48	52.64	51.40	52.20
2203	NASDAQ	BIB	Tue, Jan 8, 2019	51.71	51.71	49.21	51.42
2202	NASDAQ	BIB	Mon, Jan 7, 2019	48.55	51.43	48.48	50.55
2201	NASDAQ	BIB	Fri, Jan 4, 2019	44.35	47.85	44.35	47.40
2200	NASDAQ	BIB	Thu, Jan 3, 2019	44.95	45.30	43.06	43.06
2199	NASDAQ	BIB	Wed, Jan 2, 2019	40.83	43.17	40.83	43.00
2198	NASDAQ	BIB	Mon, Dec 31, 2018	41.32	42.64	41.25	42.09
2197	NASDAQ	BIB	Fri, Dec 28, 2018	41.26	42.25	40.29	40.69
2196	NASDAQ	BIB	Thu, Dec 27, 2018	39.66	40.90	37.84	40.82
2195	NASDAQ	BIB	Wed, Dec 26, 2018	36.79	40.96	36.72	40.87
2194	NASDAQ	BIB	Mon, Dec 24, 2018	36.83	38.09	36.05	36.42
2193	NASDAQ	BIB	Fri, Dec 21, 2018	40.75	40.96	37.17	37.32
2192	NASDAQ	BIB	Thu, Dec 20, 2018	41.90	42.40	39.70	40.59
2191	NASDAQ	BIB	Wed, Dec 19, 2018	43.85	45.46	41.20	42.17
2190	NASDAQ	BIB	Tue, Dec 18, 2018	46.54	46.54	42.95	43.75
2189	NASDAQ	BIB	Mon, Dec 17, 2018	47.00	48.72	45.08	45.85
2188	NASDAQ	BIB	Fri, Dec 14, 2018	48.32	49.05	47.25	47.71
2187	NASDAQ	BIB	Thu, Dec 13, 2018	51.54	51.56	48.69	49.37
2186	NASDAQ	BIB	Wed, Dec 12, 2018	50.80	51.91	50.36	50.65
2185	NASDAQ	BIB	Tue, Dec 11, 2018	50.41	51.11	48.64	49.66
2184	NASDAQ	BIB	Mon, Dec 10, 2018	48.71	49.72	46.88	49.39
2183	NASDAQ	BIB	Fri, Dec 7, 2018	51.90	52.40	48.42	49.18
2182	NASDAQ	BIB	Thu, Dec 6, 2018	50.15	52.30	49.39	52.09
2181	NASDAQ	BIB	Tue, Dec 4, 2018	55.37	56.95	51.84	52.00
2180	NASDAQ	BIB	Mon, Dec 3, 2018	56.64	57.00	55.04	55.83
2179	NASDAQ	BIB	Fri, Nov 30, 2018	52.72	54.50	52.42	54.44
2178	NASDAQ	BIB	Thu, Nov 29, 2018	52.81	53.90	52.31	52.97
2177	NASDAQ	BIB	Wed, Nov 28, 2018	50.91	53.13	49.99	53.13
2176	NASDAQ	BIB	Tue, Nov 27, 2018	49.98	50.66	49.02	50.30
2175	NASDAQ	BIB	Mon, Nov 26, 2018	50.00	51.09	49.62	50.68
2174	NASDAQ	BIB	Fri, Nov 23, 2018	48.06	50.33	47.44	49.03
2173	NASDAQ	BIB	Wed, Nov 21, 2018	48.59	49.10	48.00	48.59
2172	NASDAQ	BIB	Tue, Nov 20, 2018	47.46	49.07	46.69	47.90
2171	NASDAQ	BIB	Mon, Nov 19, 2018	50.30	50.70	47.66	48.48
2170	NASDAQ	BIB	Fri, Nov 16, 2018	49.40	51.18	49.18	50.78
2169	NASDAQ	BIB	Thu, Nov 15, 2018	47.52	50.24	47.12	49.98
2168	NASDAQ	BIB	Wed, Nov 14, 2018	50.45	50.75	47.30	47.80
2167	NASDAQ	BIB	Tue, Nov 13, 2018	50.47	52.00	49.61	49.79
2166	NASDAQ	BIB	Mon, Nov 12, 2018	52.99	53.37	49.88	50.22
2165	NASDAQ	BIB	Fri, Nov 9, 2018	55.04	55.28	52.62	53.50
2164	NASDAQ	BIB	Thu, Nov 8, 2018	56.38	57.31	55.70	55.83
2163	NASDAQ	BIB	Wed, Nov 7, 2018	55.48	57.02	54.86	56.99
2162	NASDAQ	BIB	Tue, Nov 6, 2018	53.63	55.07	53.33	54.27
2161	NASDAQ	BIB	Mon, Nov 5, 2018	53.81	54.49	52.49	53.93
2160	NASDAQ	BIB	Fri, Nov 2, 2018	54.18	56.20	52.84	53.77
2159	NASDAQ	BIB	Thu, Nov 1, 2018	50.92	54.18	50.50	54.05
2158	NASDAQ	BIB	Wed, Oct 31, 2018	50.88	51.42	49.71	50.16
2157	NASDAQ	BIB	Tue, Oct 30, 2018	48.40	50.17	48.00	49.50
2156	NASDAQ	BIB	Mon, Oct 29, 2018	50.96	51.73	46.86	48.55
2155	NASDAQ	BIB	Fri, Oct 26, 2018	48.23	51.02	47.60	49.77
2154	NASDAQ	BIB	Thu, Oct 25, 2018	49.19	51.31	47.65	50.15
2153	NASDAQ	BIB	Wed, Oct 24, 2018	55.33	55.84	48.33	48.61
2152	NASDAQ	BIB	Tue, Oct 23, 2018	54.33	56.57	52.76	55.12
2151	NASDAQ	BIB	Mon, Oct 22, 2018	58.05	58.59	54.87	55.78
2150	NASDAQ	BIB	Fri, Oct 19, 2018	60.12	60.69	57.38	57.49
2149	NASDAQ	BIB	Thu, Oct 18, 2018	61.19	61.19	58.30	59.44
2148	NASDAQ	BIB	Wed, Oct 17, 2018	61.18	61.46	59.40	61.29
2147	NASDAQ	BIB	Tue, Oct 16, 2018	57.33	61.60	57.33	61.50
2146	NASDAQ	BIB	Mon, Oct 15, 2018	57.64	57.75	56.16	56.57
2145	NASDAQ	BIB	Fri, Oct 12, 2018	57.83	58.10	55.98	57.77
2144	NASDAQ	BIB	Thu, Oct 11, 2018	57.43	58.50	54.66	55.66
2143	NASDAQ	BIB	Wed, Oct 10, 2018	61.65	62.08	57.79	57.93
2142	NASDAQ	BIB	Tue, Oct 9, 2018	62.00	63.21	61.68	61.96
2141	NASDAQ	BIB	Mon, Oct 8, 2018	63.35	63.85	61.17	62.51
2140	NASDAQ	BIB	Fri, Oct 5, 2018	64.92	65.90	61.80	63.60
2139	NASDAQ	BIB	Thu, Oct 4, 2018	68.93	68.93	64.03	65.07
2138	NASDAQ	BIB	Wed, Oct 3, 2018	68.59	69.33	67.34	68.95
2137	NASDAQ	BIB	Tue, Oct 2, 2018	68.74	68.93	67.40	67.95
2136	NASDAQ	BIB	Mon, Oct 1, 2018	70.55	70.82	68.36	68.54
2135	NASDAQ	BIB	Fri, Sep 28, 2018	69.42	70.14	68.97	69.66
2134	NASDAQ	BIB	Thu, Sep 27, 2018	68.34	69.91	68.13	69.58
2133	NASDAQ	BIB	Wed, Sep 26, 2018	68.20	69.56	68.05	68.34
2132	NASDAQ	BIB	Tue, Sep 25, 2018	68.15	68.66	67.65	67.81
2131	NASDAQ	BIB	Mon, Sep 24, 2018	66.32	67.58	66.25	67.50
2130	NASDAQ	BIB	Fri, Sep 21, 2018	67.44	67.46	65.65	66.05
2129	NASDAQ	BIB	Thu, Sep 20, 2018	65.67	66.84	65.50	66.83
2128	NASDAQ	BIB	Wed, Sep 19, 2018	65.10	65.60	64.65	65.02
2127	NASDAQ	BIB	Tue, Sep 18, 2018	63.35	65.22	63.32	64.83
2126	NASDAQ	BIB	Mon, Sep 17, 2018	65.17	65.38	63.15	63.32
2125	NASDAQ	BIB	Fri, Sep 14, 2018	65.93	66.32	64.75	65.22
2124	NASDAQ	BIB	Thu, Sep 13, 2018	65.53	66.24	64.96	65.73
2123	NASDAQ	BIB	Wed, Sep 12, 2018	65.62	65.62	63.58	64.84
2122	NASDAQ	BIB	Tue, Sep 11, 2018	65.26	65.55	64.15	64.79
2121	NASDAQ	BIB	Mon, Sep 10, 2018	65.95	65.98	64.88	65.43
2120	NASDAQ	BIB	Fri, Sep 7, 2018	65.59	66.05	64.24	65.12
2119	NASDAQ	BIB	Thu, Sep 6, 2018	68.49	68.49	65.49	65.78
2118	NASDAQ	BIB	Wed, Sep 5, 2018	68.40	68.90	67.59	68.25
2117	NASDAQ	BIB	Tue, Sep 4, 2018	69.90	69.92	67.50	68.68
2116	NASDAQ	BIB	Fri, Aug 31, 2018	69.53	70.53	69.06	70.14
2115	NASDAQ	BIB	Thu, Aug 30, 2018	69.24	70.50	69.05	69.94
2114	NASDAQ	BIB	Wed, Aug 29, 2018	67.79	69.73	67.54	69.56
2113	NASDAQ	BIB	Tue, Aug 28, 2018	67.69	67.77	67.12	67.77
2112	NASDAQ	BIB	Mon, Aug 27, 2018	65.33	67.46	65.33	67.18
2111	NASDAQ	BIB	Fri, Aug 24, 2018	64.96	65.31	64.49	64.92
2110	NASDAQ	BIB	Thu, Aug 23, 2018	65.93	65.93	63.97	64.72
2109	NASDAQ	BIB	Wed, Aug 22, 2018	64.55	65.85	64.25	65.56
2108	NASDAQ	BIB	Tue, Aug 21, 2018	63.49	65.00	63.49	64.72
2107	NASDAQ	BIB	Mon, Aug 20, 2018	63.66	64.22	63.04	63.44
2106	NASDAQ	BIB	Fri, Aug 17, 2018	63.51	64.04	62.72	63.66
2105	NASDAQ	BIB	Thu, Aug 16, 2018	63.49	64.05	62.40	63.75
2104	NASDAQ	BIB	Wed, Aug 15, 2018	64.15	64.15	62.40	62.49
2103	NASDAQ	BIB	Tue, Aug 14, 2018	64.57	65.33	64.42	64.82
2102	NASDAQ	BIB	Mon, Aug 13, 2018	64.20	64.65	63.27	64.04
2101	NASDAQ	BIB	Fri, Aug 10, 2018	64.92	65.44	63.94	64.22
2100	NASDAQ	BIB	Thu, Aug 9, 2018	65.22	66.27	64.75	64.92
2099	NASDAQ	BIB	Wed, Aug 8, 2018	65.73	65.73	64.43	65.18
2098	NASDAQ	BIB	Tue, Aug 7, 2018	65.00	66.23	64.68	66.14
2097	NASDAQ	BIB	Mon, Aug 6, 2018	64.75	65.05	63.81	64.59
2096	NASDAQ	BIB	Fri, Aug 3, 2018	66.30	66.30	64.43	64.68
2095	NASDAQ	BIB	Thu, Aug 2, 2018	64.07	66.08	63.58	65.85
2094	NASDAQ	BIB	Wed, Aug 1, 2018	64.33	65.06	64.00	64.75
2093	NASDAQ	BIB	Tue, Jul 31, 2018	62.25	64.33	62.25	64.02
2092	NASDAQ	BIB	Mon, Jul 30, 2018	62.52	62.85	61.23	61.51
2091	NASDAQ	BIB	Fri, Jul 27, 2018	66.05	66.07	62.00	62.85
2090	NASDAQ	BIB	Thu, Jul 26, 2018	66.10	66.50	64.54	65.65
2089	NASDAQ	BIB	Wed, Jul 25, 2018	65.84	67.36	65.84	67.34
2088	NASDAQ	BIB	Tue, Jul 24, 2018	67.57	68.13	64.98	65.84
2087	NASDAQ	BIB	Mon, Jul 23, 2018	66.00	66.37	65.75	66.07
2086	NASDAQ	BIB	Fri, Jul 20, 2018	65.60	66.68	65.60	66.06
2085	NASDAQ	BIB	Thu, Jul 19, 2018	65.48	66.74	64.95	66.25
2084	NASDAQ	BIB	Wed, Jul 18, 2018	66.30	66.30	65.34	66.14
2083	NASDAQ	BIB	Tue, Jul 17, 2018	64.80	66.57	64.76	66.27
2082	NASDAQ	BIB	Mon, Jul 16, 2018	66.45	66.45	64.80	65.34
2081	NASDAQ	BIB	Fri, Jul 13, 2018	65.99	66.66	65.77	66.32
2080	NASDAQ	BIB	Thu, Jul 12, 2018	64.82	66.10	64.41	66.10
2079	NASDAQ	BIB	Wed, Jul 11, 2018	63.20	64.52	63.18	64.14
2078	NASDAQ	BIB	Tue, Jul 10, 2018	64.63	64.75	63.73	64.36
2077	NASDAQ	BIB	Mon, Jul 9, 2018	64.46	64.64	63.55	64.63
2076	NASDAQ	BIB	Fri, Jul 6, 2018	60.99	63.95	60.84	63.95
2075	NASDAQ	BIB	Thu, Jul 5, 2018	58.85	59.62	58.16	59.43
2074	NASDAQ	BIB	Tue, Jul 3, 2018	58.51	59.13	57.98	58.16
2073	NASDAQ	BIB	Mon, Jul 2, 2018	56.24	58.20	56.00	58.16
2072	NASDAQ	BIB	Fri, Jun 29, 2018	56.08	58.14	56.08	57.20
2071	NASDAQ	BIB	Thu, Jun 28, 2018	54.63	55.68	53.52	55.32
2070	NASDAQ	BIB	Wed, Jun 27, 2018	57.50	57.58	54.64	54.64
2069	NASDAQ	BIB	Tue, Jun 26, 2018	57.64	58.14	56.02	57.08
2068	NASDAQ	BIB	Mon, Jun 25, 2018	58.94	59.37	56.69	57.48
2067	NASDAQ	BIB	Fri, Jun 22, 2018	60.52	60.52	59.23	59.60
2066	NASDAQ	BIB	Thu, Jun 21, 2018	61.51	61.51	59.82	60.07
2065	NASDAQ	BIB	Wed, Jun 20, 2018	59.78	61.59	59.71	61.52
2064	NASDAQ	BIB	Tue, Jun 19, 2018	56.76	59.58	56.68	59.53
2063	NASDAQ	BIB	Mon, Jun 18, 2018	57.85	57.95	56.88	57.80
2062	NASDAQ	BIB	Fri, Jun 15, 2018	58.42	59.15	58.08	58.61
2061	NASDAQ	BIB	Thu, Jun 14, 2018	58.14	59.10	57.92	58.87
2060	NASDAQ	BIB	Wed, Jun 13, 2018	58.23	59.20	57.64	57.88
2059	NASDAQ	BIB	Tue, Jun 12, 2018	57.47	58.75	57.46	58.29
2058	NASDAQ	BIB	Mon, Jun 11, 2018	57.64	57.84	57.10	57.35
2057	NASDAQ	BIB	Fri, Jun 8, 2018	56.86	57.92	56.75	57.60
2056	NASDAQ	BIB	Thu, Jun 7, 2018	58.13	58.32	56.47	57.14
2055	NASDAQ	BIB	Wed, Jun 6, 2018	56.77	58.25	56.56	57.97
2054	NASDAQ	BIB	Tue, Jun 5, 2018	56.79	57.41	55.90	56.54
2053	NASDAQ	BIB	Mon, Jun 4, 2018	57.40	57.44	55.01	56.54
2052	NASDAQ	BIB	Fri, Jun 1, 2018	56.50	57.57	56.05	57.33
2051	NASDAQ	BIB	Thu, May 31, 2018	55.90	56.77	55.15	55.92
2050	NASDAQ	BIB	Wed, May 30, 2018	54.81	56.30	54.81	55.92
2049	NASDAQ	BIB	Tue, May 29, 2018	54.21	55.00	53.30	54.42
2048	NASDAQ	BIB	Fri, May 25, 2018	54.83	55.23	54.71	54.94
2047	NASDAQ	BIB	Thu, May 24, 2018	54.74	55.16	54.27	54.76
2046	NASDAQ	BIB	Wed, May 23, 2018	53.50	55.09	53.50	54.74
2045	NASDAQ	BIB	Tue, May 22, 2018	54.20	54.89	53.64	54.14
2044	NASDAQ	BIB	Mon, May 21, 2018	55.74	55.90	53.39	53.80
2043	NASDAQ	BIB	Fri, May 18, 2018	54.88	55.65	54.74	55.23
2042	NASDAQ	BIB	Thu, May 17, 2018	55.00	55.23	54.36	55.06
2041	NASDAQ	BIB	Wed, May 16, 2018	54.00	55.46	54.00	55.09
2040	NASDAQ	BIB	Tue, May 15, 2018	54.37	54.45	53.59	54.00
2039	NASDAQ	BIB	Mon, May 14, 2018	54.41	55.98	54.41	55.25
2038	NASDAQ	BIB	Fri, May 11, 2018	51.25	54.42	51.25	54.15
2037	NASDAQ	BIB	Thu, May 10, 2018	51.54	52.44	51.05	51.21
2036	NASDAQ	BIB	Wed, May 9, 2018	50.24	51.77	49.69	51.41
2035	NASDAQ	BIB	Tue, May 8, 2018	50.50	50.69	49.39	49.94
2034	NASDAQ	BIB	Mon, May 7, 2018	50.43	50.89	50.17	50.55
2033	NASDAQ	BIB	Fri, May 4, 2018	48.64	50.52	48.61	49.97
2032	NASDAQ	BIB	Thu, May 3, 2018	50.00	50.65	48.12	48.93
2031	NASDAQ	BIB	Wed, May 2, 2018	51.00	51.52	50.21	50.31
2030	NASDAQ	BIB	Tue, May 1, 2018	51.12	51.72	50.24	51.52
2029	NASDAQ	BIB	Mon, Apr 30, 2018	53.75	53.75	51.17	51.17
2028	NASDAQ	BIB	Fri, Apr 27, 2018	53.01	53.42	52.30	53.24
2027	NASDAQ	BIB	Thu, Apr 26, 2018	51.65	53.53	51.31	52.99
2026	NASDAQ	BIB	Wed, Apr 25, 2018	50.95	51.64	50.02	50.96
2025	NASDAQ	BIB	Tue, Apr 24, 2018	52.84	52.93	50.47	51.14
2024	NASDAQ	BIB	Mon, Apr 23, 2018	52.64	53.30	51.90	52.48
2023	NASDAQ	BIB	Fri, Apr 20, 2018	53.77	53.92	52.40	52.67
2022	NASDAQ	BIB	Thu, Apr 19, 2018	55.03	55.44	53.30	53.55
2021	NASDAQ	BIB	Wed, Apr 18, 2018	55.33	55.88	54.84	55.20
2020	NASDAQ	BIB	Tue, Apr 17, 2018	53.78	55.50	53.51	55.17
2019	NASDAQ	BIB	Mon, Apr 16, 2018	54.50	54.52	52.88	53.08
2018	NASDAQ	BIB	Fri, Apr 13, 2018	55.00	55.00	53.25	53.70
2017	NASDAQ	BIB	Thu, Apr 12, 2018	53.85	55.16	53.84	54.40
2016	NASDAQ	BIB	Wed, Apr 11, 2018	52.52	54.60	52.34	53.17
2015	NASDAQ	BIB	Tue, Apr 10, 2018	52.20	53.89	51.51	53.62
2014	NASDAQ	BIB	Mon, Apr 9, 2018	50.42	52.39	49.98	50.75
2013	NASDAQ	BIB	Fri, Apr 6, 2018	50.79	51.40	48.17	48.90
2012	NASDAQ	BIB	Thu, Apr 5, 2018	54.72	54.72	51.82	52.12
2011	NASDAQ	BIB	Wed, Apr 4, 2018	49.30	54.17	49.25	53.78
2010	NASDAQ	BIB	Tue, Apr 3, 2018	51.12	51.31	49.06	50.94
2009	NASDAQ	BIB	Mon, Apr 2, 2018	54.41	54.41	49.44	50.49
2008	NASDAQ	BIB	Thu, Mar 29, 2018	54.01	56.02	53.73	55.06
2007	NASDAQ	BIB	Wed, Mar 28, 2018	53.70	54.97	52.80	54.18
2006	NASDAQ	BIB	Tue, Mar 27, 2018	57.02	57.30	52.83	53.30
2005	NASDAQ	BIB	Mon, Mar 26, 2018	55.08	56.60	53.37	56.46
2004	NASDAQ	BIB	Fri, Mar 23, 2018	56.25	56.78	53.50	53.59
2003	NASDAQ	BIB	Thu, Mar 22, 2018	58.49	59.20	56.39	56.44
2002	NASDAQ	BIB	Wed, Mar 21, 2018	59.07	60.01	58.78	59.20
2001	NASDAQ	BIB	Tue, Mar 20, 2018	59.00	59.61	58.45	59.09
2000	NASDAQ	BIB	Mon, Mar 19, 2018	60.82	61.37	57.83	58.88
1999	NASDAQ	BIB	Fri, Mar 16, 2018	61.55	62.35	61.43	61.56
1998	NASDAQ	BIB	Thu, Mar 15, 2018	63.19	63.19	61.00	61.36
1997	NASDAQ	BIB	Wed, Mar 14, 2018	63.24	63.63	62.06	62.67
1996	NASDAQ	BIB	Tue, Mar 13, 2018	64.00	64.69	62.44	62.73
1995	NASDAQ	BIB	Mon, Mar 12, 2018	63.50	64.00	62.64	63.61
1994	NASDAQ	BIB	Fri, Mar 9, 2018	61.98	63.42	61.63	63.27
1993	NASDAQ	BIB	Thu, Mar 8, 2018	60.90	61.49	60.13	61.43
1992	NASDAQ	BIB	Wed, Mar 7, 2018	58.62	60.65	58.62	60.65
1991	NASDAQ	BIB	Tue, Mar 6, 2018	59.83	60.25	58.62	59.75
1990	NASDAQ	BIB	Mon, Mar 5, 2018	57.47	59.85	57.47	59.51
1989	NASDAQ	BIB	Fri, Mar 2, 2018	54.01	58.45	53.89	58.25
1988	NASDAQ	BIB	Thu, Mar 1, 2018	56.85	57.25	54.63	55.63
1987	NASDAQ	BIB	Wed, Feb 28, 2018	58.82	58.85	56.62	56.70
1986	NASDAQ	BIB	Tue, Feb 27, 2018	60.36	60.69	58.80	58.86
1985	NASDAQ	BIB	Mon, Feb 26, 2018	60.44	60.60	59.27	60.36
1984	NASDAQ	BIB	Fri, Feb 23, 2018	57.73	59.53	56.85	59.44
1983	NASDAQ	BIB	Thu, Feb 22, 2018	58.59	59.03	56.97	57.11
1982	NASDAQ	BIB	Wed, Feb 21, 2018	58.16	60.11	57.76	57.76
1981	NASDAQ	BIB	Tue, Feb 20, 2018	58.40	59.70	57.70	57.94
1980	NASDAQ	BIB	Fri, Feb 16, 2018	59.46	60.45	58.68	59.15
1979	NASDAQ	BIB	Thu, Feb 15, 2018	59.52	59.85	58.00	59.63
1978	NASDAQ	BIB	Wed, Feb 14, 2018	55.40	59.10	55.22	58.63
1977	NASDAQ	BIB	Tue, Feb 13, 2018	56.05	56.50	54.60	56.27
1976	NASDAQ	BIB	Mon, Feb 12, 2018	55.37	57.15	54.50	56.16
1975	NASDAQ	BIB	Fri, Feb 9, 2018	54.11	55.21	49.57	54.36
1974	NASDAQ	BIB	Thu, Feb 8, 2018	58.54	59.02	53.39	53.39
1973	NASDAQ	BIB	Wed, Feb 7, 2018	57.80	59.95	57.65	58.36
1972	NASDAQ	BIB	Tue, Feb 6, 2018	54.35	58.60	54.07	58.38
1971	NASDAQ	BIB	Mon, Feb 5, 2018	60.41	61.81	56.11	56.18
1970	NASDAQ	BIB	Fri, Feb 2, 2018	62.85	63.59	61.35	61.53
1969	NASDAQ	BIB	Thu, Feb 1, 2018	63.30	64.41	62.73	63.64
1968	NASDAQ	BIB	Wed, Jan 31, 2018	66.52	67.30	63.22	63.65
1967	NASDAQ	BIB	Tue, Jan 30, 2018	66.18	67.55	65.72	66.19
1966	NASDAQ	BIB	Mon, Jan 29, 2018	68.15	69.62	68.06	68.76
1965	NASDAQ	BIB	Fri, Jan 26, 2018	66.88	68.62	66.88	68.28
1964	NASDAQ	BIB	Thu, Jan 25, 2018	67.02	67.02	65.52	66.75
1963	NASDAQ	BIB	Wed, Jan 24, 2018	66.97	67.51	64.66	65.87
1962	NASDAQ	BIB	Tue, Jan 23, 2018	65.42	67.50	65.20	66.96
1961	NASDAQ	BIB	Mon, Jan 22, 2018	62.41	65.44	62.41	65.42
1960	NASDAQ	BIB	Fri, Jan 19, 2018	60.88	61.70	60.84	61.54
1959	NASDAQ	BIB	Thu, Jan 18, 2018	60.68	60.95	59.69	60.77
1958	NASDAQ	BIB	Wed, Jan 17, 2018	60.93	61.48	60.10	60.90
1957	NASDAQ	BIB	Tue, Jan 16, 2018	62.00	62.95	59.76	60.02
1956	NASDAQ	BIB	Fri, Jan 12, 2018	60.82	61.80	60.49	61.54
1955	NASDAQ	BIB	Thu, Jan 11, 2018	60.50	61.05	59.77	60.73
1954	NASDAQ	BIB	Wed, Jan 10, 2018	59.23	60.50	58.50	60.40
1953	NASDAQ	BIB	Tue, Jan 9, 2018	58.02	60.30	58.00	59.89
1952	NASDAQ	BIB	Mon, Jan 8, 2018	59.30	59.64	56.88	57.68
1951	NASDAQ	BIB	Fri, Jan 5, 2018	59.58	59.84	58.57	59.29
1950	NASDAQ	BIB	Thu, Jan 4, 2018	60.73	60.89	58.91	59.37
1949	NASDAQ	BIB	Wed, Jan 3, 2018	58.91	60.80	58.64	60.40
1948	NASDAQ	BIB	Tue, Jan 2, 2018	56.60	58.86	56.05	58.84
1947	NASDAQ	BIB	Fri, Dec 29, 2017	56.80	57.60	55.99	56.07
1946	NASDAQ	BIB	Thu, Dec 28, 2017	56.84	57.50	56.29	57.09
1945	NASDAQ	BIB	Wed, Dec 27, 2017	56.79	57.52	56.74	56.90
1944	NASDAQ	BIB	Tue, Dec 26, 2017	56.09	56.90	55.85	56.76
1943	NASDAQ	BIB	Fri, Dec 22, 2017	55.57	56.63	55.50	56.28
1942	NASDAQ	BIB	Thu, Dec 21, 2017	55.75	56.55	55.72	56.12
1941	NASDAQ	BIB	Wed, Dec 20, 2017	55.30	56.22	55.30	55.89
1940	NASDAQ	BIB	Tue, Dec 19, 2017	55.50	56.17	55.09	55.29
1939	NASDAQ	BIB	Mon, Dec 18, 2017	56.27	56.57	55.43	55.54
1938	NASDAQ	BIB	Fri, Dec 15, 2017	54.75	55.81	54.06	55.78
1937	NASDAQ	BIB	Thu, Dec 14, 2017	56.14	56.53	54.00	54.34
1936	NASDAQ	BIB	Wed, Dec 13, 2017	54.94	56.53	54.94	56.01
1935	NASDAQ	BIB	Tue, Dec 12, 2017	55.42	55.44	54.48	54.99
1934	NASDAQ	BIB	Mon, Dec 11, 2017	56.68	56.89	55.00	55.50
1933	NASDAQ	BIB	Fri, Dec 8, 2017	53.88	55.75	53.86	55.47
1932	NASDAQ	BIB	Thu, Dec 7, 2017	51.96	53.61	51.74	53.22
1931	NASDAQ	BIB	Wed, Dec 6, 2017	52.26	52.73	50.70	51.88
1930	NASDAQ	BIB	Tue, Dec 5, 2017	53.03	54.37	52.37	52.55
1929	NASDAQ	BIB	Mon, Dec 4, 2017	55.87	56.37	53.00	53.07
1928	NASDAQ	BIB	Fri, Dec 1, 2017	54.74	55.60	52.55	54.84
1927	NASDAQ	BIB	Thu, Nov 30, 2017	53.55	54.69	53.53	54.57
1926	NASDAQ	BIB	Wed, Nov 29, 2017	53.06	54.23	52.43	53.04
1925	NASDAQ	BIB	Tue, Nov 28, 2017	52.94	53.20	52.03	53.06
1924	NASDAQ	BIB	Mon, Nov 27, 2017	53.41	53.83	52.59	52.74
1923	NASDAQ	BIB	Fri, Nov 24, 2017	53.40	53.81	53.24	53.45
1922	NASDAQ	BIB	Wed, Nov 22, 2017	53.19	53.57	53.00	53.40
1921	NASDAQ	BIB	Tue, Nov 21, 2017	52.49	53.10	52.41	52.90
1920	NASDAQ	BIB	Mon, Nov 20, 2017	52.95	53.31	51.91	52.07
1919	NASDAQ	BIB	Fri, Nov 17, 2017	52.97	53.28	52.34	53.01
1918	NASDAQ	BIB	Thu, Nov 16, 2017	52.29	53.07	51.56	52.97
1917	NASDAQ	BIB	Wed, Nov 15, 2017	50.55	51.90	49.97	51.41
1916	NASDAQ	BIB	Tue, Nov 14, 2017	52.41	52.54	49.97	50.97
1915	NASDAQ	BIB	Mon, Nov 13, 2017	53.38	53.38	52.37	52.69
1914	NASDAQ	BIB	Fri, Nov 10, 2017	52.90	53.56	52.20	53.49
1913	NASDAQ	BIB	Thu, Nov 9, 2017	52.92	53.32	51.95	53.07
1912	NASDAQ	BIB	Wed, Nov 8, 2017	54.51	55.01	53.32	53.70
1911	NASDAQ	BIB	Tue, Nov 7, 2017	54.70	55.00	53.67	54.07
1910	NASDAQ	BIB	Mon, Nov 6, 2017	55.12	55.65	54.59	54.59
1909	NASDAQ	BIB	Fri, Nov 3, 2017	53.26	55.18	53.26	55.08
1908	NASDAQ	BIB	Thu, Nov 2, 2017	53.46	54.32	52.97	53.47
1907	NASDAQ	BIB	Wed, Nov 1, 2017	54.70	55.05	53.28	53.49
1906	NASDAQ	BIB	Tue, Oct 31, 2017	55.31	55.69	53.68	54.12
1905	NASDAQ	BIB	Mon, Oct 30, 2017	54.86	56.11	54.28	54.95
1904	NASDAQ	BIB	Fri, Oct 27, 2017	54.29	55.12	53.23	54.92
1903	NASDAQ	BIB	Thu, Oct 26, 2017	54.40	55.23	53.42	54.21
1902	NASDAQ	BIB	Wed, Oct 25, 2017	58.23	58.25	56.02	56.79
1901	NASDAQ	BIB	Tue, Oct 24, 2017	59.33	59.33	56.89	58.05
1900	NASDAQ	BIB	Mon, Oct 23, 2017	60.38	60.44	58.88	59.09
1899	NASDAQ	BIB	Fri, Oct 20, 2017	60.96	61.16	59.62	60.47
1898	NASDAQ	BIB	Thu, Oct 19, 2017	61.31	62.35	60.75	61.66
1897	NASDAQ	BIB	Wed, Oct 18, 2017	63.27	63.66	61.87	61.97
1896	NASDAQ	BIB	Tue, Oct 17, 2017	62.33	63.26	62.30	62.80
1895	NASDAQ	BIB	Mon, Oct 16, 2017	62.20	64.16	61.90	62.33
1894	NASDAQ	BIB	Fri, Oct 13, 2017	63.03	63.08	61.89	62.20
1893	NASDAQ	BIB	Thu, Oct 12, 2017	62.80	63.37	62.01	62.49
1892	NASDAQ	BIB	Wed, Oct 11, 2017	63.00	63.42	62.65	63.15
1891	NASDAQ	BIB	Tue, Oct 10, 2017	63.74	63.82	62.76	63.42
1890	NASDAQ	BIB	Mon, Oct 9, 2017	63.91	64.05	63.06	63.31
1889	NASDAQ	BIB	Fri, Oct 6, 2017	63.50	64.51	63.10	63.71
1888	NASDAQ	BIB	Thu, Oct 5, 2017	64.00	64.28	63.10	63.95
1887	NASDAQ	BIB	Wed, Oct 4, 2017	63.01	63.87	62.62	63.71
1886	NASDAQ	BIB	Tue, Oct 3, 2017	63.40	63.40	61.60	62.80
1885	NASDAQ	BIB	Mon, Oct 2, 2017	61.90	63.13	61.50	63.07
1884	NASDAQ	BIB	Fri, Sep 29, 2017	60.34	61.37	59.60	61.25
1883	NASDAQ	BIB	Thu, Sep 28, 2017	59.76	60.59	59.20	60.13
1882	NASDAQ	BIB	Wed, Sep 27, 2017	59.33	60.39	59.31	59.97
1881	NASDAQ	BIB	Tue, Sep 26, 2017	60.71	60.90	59.15	59.28
1880	NASDAQ	BIB	Mon, Sep 25, 2017	59.69	61.01	59.69	60.40
1879	NASDAQ	BIB	Fri, Sep 22, 2017	59.78	60.10	59.10	59.90
1878	NASDAQ	BIB	Thu, Sep 21, 2017	60.91	61.18	60.21	60.36
1877	NASDAQ	BIB	Wed, Sep 20, 2017	60.02	61.28	59.84	60.91
1876	NASDAQ	BIB	Tue, Sep 19, 2017	60.61	60.70	59.70	59.95
1875	NASDAQ	BIB	Mon, Sep 18, 2017	60.66	61.40	60.23	60.65
1874	NASDAQ	BIB	Fri, Sep 15, 2017	60.65	61.30	60.10	60.63
1873	NASDAQ	BIB	Thu, Sep 14, 2017	61.15	61.71	59.94	60.68
1872	NASDAQ	BIB	Wed, Sep 13, 2017	61.59	61.82	61.09	61.41
1871	NASDAQ	BIB	Tue, Sep 12, 2017	61.62	61.88	60.64	61.88
1870	NASDAQ	BIB	Mon, Sep 11, 2017	62.30	62.65	60.80	61.54
1869	NASDAQ	BIB	Fri, Sep 8, 2017	61.81	62.38	61.16	61.45
1868	NASDAQ	BIB	Thu, Sep 7, 2017	61.55	62.28	60.34	61.91
1867	NASDAQ	BIB	Wed, Sep 6, 2017	61.79	62.20	60.56	61.58
1866	NASDAQ	BIB	Tue, Sep 5, 2017	61.74	62.20	59.76	61.11
1865	NASDAQ	BIB	Fri, Sep 1, 2017	61.42	62.45	60.48	62.15
1864	NASDAQ	BIB	Thu, Aug 31, 2017	58.30	61.33	58.05	61.24
1863	NASDAQ	BIB	Wed, Aug 30, 2017	55.92	58.42	55.53	58.00
1862	NASDAQ	BIB	Tue, Aug 29, 2017	54.62	55.95	54.20	55.68
1861	NASDAQ	BIB	Mon, Aug 28, 2017	54.59	55.75	54.38	55.37
1860	NASDAQ	BIB	Fri, Aug 25, 2017	54.58	54.69	53.24	53.40
1859	NASDAQ	BIB	Thu, Aug 24, 2017	53.31	54.23	52.66	54.08
1858	NASDAQ	BIB	Wed, Aug 23, 2017	52.65	53.35	52.59	52.73
1857	NASDAQ	BIB	Tue, Aug 22, 2017	51.50	53.40	51.50	53.27
1856	NASDAQ	BIB	Mon, Aug 21, 2017	50.63	51.61	50.57	51.28
1855	NASDAQ	BIB	Fri, Aug 18, 2017	51.20	51.82	50.60	51.01
1854	NASDAQ	BIB	Thu, Aug 17, 2017	52.96	53.50	51.26	51.31
1853	NASDAQ	BIB	Wed, Aug 16, 2017	53.27	53.83	52.84	53.12
1852	NASDAQ	BIB	Tue, Aug 15, 2017	52.98	53.40	52.71	52.85
1851	NASDAQ	BIB	Mon, Aug 14, 2017	52.58	53.17	52.53	52.93
1850	NASDAQ	BIB	Fri, Aug 11, 2017	51.21	52.31	51.11	51.91
1849	NASDAQ	BIB	Thu, Aug 10, 2017	53.80	53.80	51.11	51.20
1848	NASDAQ	BIB	Wed, Aug 9, 2017	53.89	54.90	53.63	54.31
1847	NASDAQ	BIB	Tue, Aug 8, 2017	55.60	56.00	54.34	54.65
1846	NASDAQ	BIB	Mon, Aug 7, 2017	55.25	55.85	54.75	55.74
1845	NASDAQ	BIB	Fri, Aug 4, 2017	55.07	55.20	54.14	55.17
1844	NASDAQ	BIB	Thu, Aug 3, 2017	55.95	55.99	54.58	54.75
1843	NASDAQ	BIB	Wed, Aug 2, 2017	55.30	55.96	54.35	55.69
1842	NASDAQ	BIB	Tue, Aug 1, 2017	56.64	56.65	54.78	55.25
1841	NASDAQ	BIB	Mon, Jul 31, 2017	57.46	57.59	56.28	56.38
1840	NASDAQ	BIB	Fri, Jul 28, 2017	56.25	57.60	55.96	57.38
1839	NASDAQ	BIB	Thu, Jul 27, 2017	59.74	59.92	55.79	56.59
1838	NASDAQ	BIB	Wed, Jul 26, 2017	58.30	59.10	57.89	58.90
1837	NASDAQ	BIB	Tue, Jul 25, 2017	60.04	60.19	57.74	58.15
1836	NASDAQ	BIB	Mon, Jul 24, 2017	58.54	59.46	57.87	59.46
1835	NASDAQ	BIB	Fri, Jul 21, 2017	57.75	58.62	57.26	58.50
1834	NASDAQ	BIB	Thu, Jul 20, 2017	57.08	58.40	56.86	57.84
1833	NASDAQ	BIB	Wed, Jul 19, 2017	56.30	57.49	56.08	56.70
1832	NASDAQ	BIB	Tue, Jul 18, 2017	55.00	55.17	54.21	55.17
1831	NASDAQ	BIB	Mon, Jul 17, 2017	55.78	56.27	55.04	55.12
1830	NASDAQ	BIB	Fri, Jul 14, 2017	55.95	56.19	55.30	55.54
1829	NASDAQ	BIB	Thu, Jul 13, 2017	55.04	56.16	53.52	55.51
1828	NASDAQ	BIB	Wed, Jul 12, 2017	54.84	54.99	54.17	54.79
1827	NASDAQ	BIB	Tue, Jul 11, 2017	54.00	54.23	53.08	54.00
1826	NASDAQ	BIB	Mon, Jul 10, 2017	54.41	54.49	52.79	53.37
1825	NASDAQ	BIB	Fri, Jul 7, 2017	54.45	54.58	53.65	54.20
1824	NASDAQ	BIB	Thu, Jul 6, 2017	54.50	54.86	53.00	53.51
1823	NASDAQ	BIB	Wed, Jul 5, 2017	54.01	55.50	53.47	55.26
1822	NASDAQ	BIB	Mon, Jul 3, 2017	54.11	54.59	53.40	53.78
1821	NASDAQ	BIB	Fri, Jun 30, 2017	54.30	54.46	53.13	53.40
1820	NASDAQ	BIB	Thu, Jun 29, 2017	55.83	55.83	52.92	54.21
1819	NASDAQ	BIB	Wed, Jun 28, 2017	54.01	56.08	53.53	55.82
1818	NASDAQ	BIB	Tue, Jun 27, 2017	56.64	56.74	53.59	53.59
1817	NASDAQ	BIB	Mon, Jun 26, 2017	57.50	57.60	56.02	56.78
1816	NASDAQ	BIB	Fri, Jun 23, 2017	56.94	57.36	55.51	57.19
1815	NASDAQ	BIB	Thu, Jun 22, 2017	56.34	58.11	55.88	57.02
1814	NASDAQ	BIB	Wed, Jun 21, 2017	51.90	55.61	51.90	55.54
1813	NASDAQ	BIB	Tue, Jun 20, 2017	50.00	52.80	50.00	51.34
1812	NASDAQ	BIB	Mon, Jun 19, 2017	48.00	50.40	48.00	50.02
1811	NASDAQ	BIB	Fri, Jun 16, 2017	48.11	48.11	47.08	47.69
1810	NASDAQ	BIB	Thu, Jun 15, 2017	48.32	48.60	47.29	48.10
1809	NASDAQ	BIB	Wed, Jun 14, 2017	48.39	49.48	48.08	48.86
1808	NASDAQ	BIB	Tue, Jun 13, 2017	48.22	48.40	47.64	48.33
1807	NASDAQ	BIB	Mon, Jun 12, 2017	47.83	48.71	47.23	47.85
1806	NASDAQ	BIB	Fri, Jun 9, 2017	48.30	49.67	47.71	48.15
1805	NASDAQ	BIB	Thu, Jun 8, 2017	47.98	48.70	47.67	48.49
1804	NASDAQ	BIB	Wed, Jun 7, 2017	47.57	48.30	47.36	47.87
1803	NASDAQ	BIB	Tue, Jun 6, 2017	47.69	48.50	47.57	47.75
1802	NASDAQ	BIB	Mon, Jun 5, 2017	49.05	49.18	47.48	48.19
1801	NASDAQ	BIB	Fri, Jun 2, 2017	47.47	49.05	47.44	48.78
1800	NASDAQ	BIB	Thu, Jun 1, 2017	45.73	47.38	45.73	47.23
1799	NASDAQ	BIB	Wed, May 31, 2017	45.39	45.71	44.62	45.57
1798	NASDAQ	BIB	Tue, May 30, 2017	46.18	46.50	44.91	45.06
1797	NASDAQ	BIB	Fri, May 26, 2017	47.10	47.29	46.35	46.43
1796	NASDAQ	BIB	Thu, May 25, 2017	47.59	47.80	47.09	47.11
1795	NASDAQ	BIB	Wed, May 24, 2017	47.15	47.51	46.40	47.28
1794	NASDAQ	BIB	Tue, May 23, 2017	47.49	47.50	46.86	47.19
1793	NASDAQ	BIB	Mon, May 22, 2017	47.06	47.45	46.56	47.33
1792	NASDAQ	BIB	Fri, May 19, 2017	47.94	48.45	47.01	47.10
1791	NASDAQ	BIB	Thu, May 18, 2017	46.82	48.13	46.67	47.76
1790	NASDAQ	BIB	Wed, May 17, 2017	47.70	47.95	46.46	46.50
1789	NASDAQ	BIB	Tue, May 16, 2017	48.30	48.87	48.15	48.71
1788	NASDAQ	BIB	Mon, May 15, 2017	47.85	48.60	47.85	48.37
1787	NASDAQ	BIB	Fri, May 12, 2017	47.47	48.25	47.30	47.89
1786	NASDAQ	BIB	Thu, May 11, 2017	47.31	47.74	46.58	47.56
1785	NASDAQ	BIB	Wed, May 10, 2017	47.90	47.90	46.76	47.67
1784	NASDAQ	BIB	Tue, May 9, 2017	47.22	48.07	47.09	47.99
1783	NASDAQ	BIB	Mon, May 8, 2017	48.54	48.67	46.66	47.01
1782	NASDAQ	BIB	Fri, May 5, 2017	49.99	49.99	48.48	48.98
1781	NASDAQ	BIB	Thu, May 4, 2017	49.28	50.03	49.25	49.87
1780	NASDAQ	BIB	Wed, May 3, 2017	49.41	49.59	48.78	49.14
1779	NASDAQ	BIB	Tue, May 2, 2017	50.44	50.60	49.32	49.85
1778	NASDAQ	BIB	Mon, May 1, 2017	49.56	50.35	49.53	50.18
1777	NASDAQ	BIB	Fri, Apr 28, 2017	49.58	49.75	48.98	49.55
1776	NASDAQ	BIB	Thu, Apr 27, 2017	49.07	49.65	48.54	49.21
1775	NASDAQ	BIB	Wed, Apr 26, 2017	48.97	49.45	48.75	49.09
1774	NASDAQ	BIB	Tue, Apr 25, 2017	48.22	49.34	48.22	48.95
1773	NASDAQ	BIB	Mon, Apr 24, 2017	47.22	47.87	47.07	47.68
1772	NASDAQ	BIB	Fri, Apr 21, 2017	47.14	47.40	46.05	46.27
1771	NASDAQ	BIB	Thu, Apr 20, 2017	47.32	47.47	46.36	47.24
1770	NASDAQ	BIB	Wed, Apr 19, 2017	46.85	47.34	46.41	46.78
1769	NASDAQ	BIB	Tue, Apr 18, 2017	47.13	47.15	45.82	46.43
1768	NASDAQ	BIB	Mon, Apr 17, 2017	47.07	47.53	46.75	47.34
1767	NASDAQ	BIB	Thu, Apr 13, 2017	46.71	47.71	46.51	47.37
1766	NASDAQ	BIB	Wed, Apr 12, 2017	46.69	47.16	46.32	46.72
1765	NASDAQ	BIB	Tue, Apr 11, 2017	46.97	47.27	45.85	46.62
1764	NASDAQ	BIB	Mon, Apr 10, 2017	47.03	47.87	46.93	46.97
1763	NASDAQ	BIB	Fri, Apr 7, 2017	46.43	47.52	46.36	47.30
1762	NASDAQ	BIB	Thu, Apr 6, 2017	46.73	46.85	45.97	46.66
1761	NASDAQ	BIB	Wed, Apr 5, 2017	47.75	48.22	46.10	46.35
1760	NASDAQ	BIB	Tue, Apr 4, 2017	47.35	48.00	47.32	47.66
1759	NASDAQ	BIB	Mon, Apr 3, 2017	48.30	49.03	47.47	47.52
1758	NASDAQ	BIB	Fri, Mar 31, 2017	48.25	48.62	47.90	48.26
1757	NASDAQ	BIB	Thu, Mar 30, 2017	48.75	48.83	47.93	48.36
1756	NASDAQ	BIB	Wed, Mar 29, 2017	48.47	49.41	48.34	48.67
1755	NASDAQ	BIB	Tue, Mar 28, 2017	48.59	48.79	47.50	47.88
1754	NASDAQ	BIB	Mon, Mar 27, 2017	46.49	48.46	46.21	48.32
1753	NASDAQ	BIB	Fri, Mar 24, 2017	47.06	47.60	46.75	47.30
1752	NASDAQ	BIB	Thu, Mar 23, 2017	47.00	47.78	46.59	46.76
1751	NASDAQ	BIB	Wed, Mar 22, 2017	46.76	47.27	46.31	47.11
1750	NASDAQ	BIB	Tue, Mar 21, 2017	49.66	49.75	46.51	46.68
1749	NASDAQ	BIB	Mon, Mar 20, 2017	48.84	49.70	48.81	49.41
1748	NASDAQ	BIB	Fri, Mar 17, 2017	48.49	49.50	48.31	48.88
1747	NASDAQ	BIB	Thu, Mar 16, 2017	51.24	51.24	49.59	50.08
1746	NASDAQ	BIB	Wed, Mar 15, 2017	50.04	51.75	49.90	51.32
1745	NASDAQ	BIB	Tue, Mar 14, 2017	50.29	50.52	49.67	49.85
1744	NASDAQ	BIB	Mon, Mar 13, 2017	50.97	50.97	50.00	50.81
1743	NASDAQ	BIB	Fri, Mar 10, 2017	50.88	50.88	49.44	50.78
1742	NASDAQ	BIB	Thu, Mar 9, 2017	49.61	50.51	49.18	50.08
1741	NASDAQ	BIB	Wed, Mar 8, 2017	48.93	50.58	48.81	49.75
1740	NASDAQ	BIB	Tue, Mar 7, 2017	49.34	49.85	48.57	48.93
1739	NASDAQ	BIB	Mon, Mar 6, 2017	50.87	50.98	49.87	50.46
1738	NASDAQ	BIB	Fri, Mar 3, 2017	50.33	51.50	50.10	51.40
1737	NASDAQ	BIB	Thu, Mar 2, 2017	50.91	51.84	50.29	50.49
1736	NASDAQ	BIB	Wed, Mar 1, 2017	50.87	51.29	49.98	50.93
1735	NASDAQ	BIB	Tue, Feb 28, 2017	49.77	50.54	49.04	49.55
1734	NASDAQ	BIB	Mon, Feb 27, 2017	47.11	50.08	46.99	49.96
1733	NASDAQ	BIB	Fri, Feb 24, 2017	46.21	47.34	46.21	47.30
1732	NASDAQ	BIB	Thu, Feb 23, 2017	47.51	47.61	46.09	47.16
1731	NASDAQ	BIB	Wed, Feb 22, 2017	48.26	48.34	47.34	47.41
1730	NASDAQ	BIB	Tue, Feb 21, 2017	48.91	49.10	47.96	48.20
1729	NASDAQ	BIB	Fri, Feb 17, 2017	47.72	48.83	47.72	48.77
1728	NASDAQ	BIB	Thu, Feb 16, 2017	49.04	49.62	47.34	48.28
1727	NASDAQ	BIB	Wed, Feb 15, 2017	47.20	49.08	47.05	48.99
1726	NASDAQ	BIB	Tue, Feb 14, 2017	46.23	47.37	45.91	47.27
1725	NASDAQ	BIB	Mon, Feb 13, 2017	46.08	46.41	45.70	46.23
1724	NASDAQ	BIB	Fri, Feb 10, 2017	45.68	46.07	45.34	45.55
1723	NASDAQ	BIB	Thu, Feb 9, 2017	44.70	45.86	44.58	45.63
1722	NASDAQ	BIB	Wed, Feb 8, 2017	44.18	44.94	43.67	44.74
1721	NASDAQ	BIB	Tue, Feb 7, 2017	45.47	45.61	44.48	44.90
1720	NASDAQ	BIB	Mon, Feb 6, 2017	45.11	45.34	44.51	45.33
1719	NASDAQ	BIB	Fri, Feb 3, 2017	44.59	45.20	43.96	45.12
1718	NASDAQ	BIB	Thu, Feb 2, 2017	43.86	44.54	43.43	44.21
1717	NASDAQ	BIB	Wed, Feb 1, 2017	43.82	44.47	43.37	44.33
1716	NASDAQ	BIB	Tue, Jan 31, 2017	40.70	43.70	40.42	43.65
1715	NASDAQ	BIB	Mon, Jan 30, 2017	41.95	42.25	40.72	41.28
1714	NASDAQ	BIB	Fri, Jan 27, 2017	41.63	42.53	41.63	42.46
1713	NASDAQ	BIB	Thu, Jan 26, 2017	42.30	42.76	41.55	41.60
1712	NASDAQ	BIB	Wed, Jan 25, 2017	41.63	42.20	41.37	42.00
1711	NASDAQ	BIB	Tue, Jan 24, 2017	41.42	41.68	40.22	41.16
1710	NASDAQ	BIB	Mon, Jan 23, 2017	42.09	42.52	41.15	41.42
1709	NASDAQ	BIB	Fri, Jan 20, 2017	42.50	43.15	42.00	42.21
1708	NASDAQ	BIB	Thu, Jan 19, 2017	43.29	43.32	42.20	42.55
1707	NASDAQ	BIB	Wed, Jan 18, 2017	42.75	43.39	42.63	43.31
1706	NASDAQ	BIB	Tue, Jan 17, 2017	43.55	43.55	42.31	42.54
1705	NASDAQ	BIB	Fri, Jan 13, 2017	43.87	45.15	43.85	44.30
1704	NASDAQ	BIB	Thu, Jan 12, 2017	43.01	44.40	42.65	43.96
1703	NASDAQ	BIB	Wed, Jan 11, 2017	46.36	46.50	42.76	43.62
1702	NASDAQ	BIB	Tue, Jan 10, 2017	46.11	46.64	45.17	46.46
1701	NASDAQ	BIB	Mon, Jan 9, 2017	45.09	45.96	44.41	45.69
1700	NASDAQ	BIB	Fri, Jan 6, 2017	44.01	44.83	43.92	44.46
1699	NASDAQ	BIB	Thu, Jan 5, 2017	43.92	44.18	43.04	43.83
1698	NASDAQ	BIB	Wed, Jan 4, 2017	41.45	43.94	41.45	43.54
1697	NASDAQ	BIB	Tue, Jan 3, 2017	40.45	41.50	40.35	41.40
1696	NASDAQ	BIB	Fri, Dec 30, 2016	40.47	40.75	39.48	39.91
1695	NASDAQ	BIB	Thu, Dec 29, 2016	40.60	41.11	40.08	40.46
1694	NASDAQ	BIB	Wed, Dec 28, 2016	41.75	41.82	40.59	40.69
1693	NASDAQ	BIB	Tue, Dec 27, 2016	42.28	43.25	41.70	41.75
1692	NASDAQ	BIB	Fri, Dec 23, 2016	40.16	42.20	40.16	42.04
1691	NASDAQ	BIB	Thu, Dec 22, 2016	40.58	40.84	39.97	40.30
1690	NASDAQ	BIB	Wed, Dec 21, 2016	41.66	41.79	40.47	40.59
1689	NASDAQ	BIB	Tue, Dec 20, 2016	41.19	41.84	41.18	41.58
1688	NASDAQ	BIB	Mon, Dec 19, 2016	42.03	42.82	40.86	40.99
1687	NASDAQ	BIB	Fri, Dec 16, 2016	42.03	43.10	41.82	42.15
1686	NASDAQ	BIB	Thu, Dec 15, 2016	41.37	42.10	41.03	41.97
1685	NASDAQ	BIB	Wed, Dec 14, 2016	41.00	41.76	40.60	41.16
1684	NASDAQ	BIB	Tue, Dec 13, 2016	41.00	41.88	40.89	41.08
1683	NASDAQ	BIB	Mon, Dec 12, 2016	40.54	41.03	40.07	40.63
1682	NASDAQ	BIB	Fri, Dec 9, 2016	41.77	43.01	40.92	41.19
1681	NASDAQ	BIB	Thu, Dec 8, 2016	39.93	41.03	38.88	40.92
1680	NASDAQ	BIB	Wed, Dec 7, 2016	40.90	41.53	38.82	40.34
1679	NASDAQ	BIB	Tue, Dec 6, 2016	42.27	42.90	41.61	42.74
1678	NASDAQ	BIB	Mon, Dec 5, 2016	42.21	43.08	41.60	42.03
1677	NASDAQ	BIB	Fri, Dec 2, 2016	41.16	42.33	40.72	41.58
1676	NASDAQ	BIB	Thu, Dec 1, 2016	43.12	43.12	41.04	41.26
1675	NASDAQ	BIB	Wed, Nov 30, 2016	45.10	45.10	42.67	42.72
1674	NASDAQ	BIB	Tue, Nov 29, 2016	44.40	45.47	43.95	44.73
1673	NASDAQ	BIB	Mon, Nov 28, 2016	45.80	46.00	44.46	44.68
1672	NASDAQ	BIB	Fri, Nov 25, 2016	46.42	46.42	45.09	46.09
1671	NASDAQ	BIB	Wed, Nov 23, 2016	42.85	45.95	42.76	45.89
1670	NASDAQ	BIB	Tue, Nov 22, 2016	46.88	47.13	44.33	45.14
1669	NASDAQ	BIB	Mon, Nov 21, 2016	46.28	46.95	46.09	46.82
1668	NASDAQ	BIB	Fri, Nov 18, 2016	47.32	47.74	45.85	46.19
1667	NASDAQ	BIB	Thu, Nov 17, 2016	47.09	47.60	45.87	47.28
1666	NASDAQ	BIB	Wed, Nov 16, 2016	47.95	48.49	46.72	46.80
1665	NASDAQ	BIB	Tue, Nov 15, 2016	48.84	48.84	47.03	48.39
1664	NASDAQ	BIB	Mon, Nov 14, 2016	47.74	49.02	46.70	48.93
1663	NASDAQ	BIB	Fri, Nov 11, 2016	47.22	47.60	45.51	47.26
1662	NASDAQ	BIB	Thu, Nov 10, 2016	47.97	49.35	46.30	47.86
1661	NASDAQ	BIB	Wed, Nov 9, 2016	45.88	47.50	43.73	46.48
1660	NASDAQ	BIB	Tue, Nov 8, 2016	38.48	40.28	38.29	39.27
1659	NASDAQ	BIB	Mon, Nov 7, 2016	37.83	39.40	37.56	39.06
1658	NASDAQ	BIB	Fri, Nov 4, 2016	35.00	37.21	35.00	36.44
1657	NASDAQ	BIB	Thu, Nov 3, 2016	37.42	37.78	35.01	35.10
1656	NASDAQ	BIB	Wed, Nov 2, 2016	38.33	38.50	37.24	37.32
1655	NASDAQ	BIB	Tue, Nov 1, 2016	37.94	38.95	37.33	38.69
1654	NASDAQ	BIB	Mon, Oct 31, 2016	39.15	39.15	37.89	37.94
1653	NASDAQ	BIB	Fri, Oct 28, 2016	40.05	40.11	38.18	39.13
1652	NASDAQ	BIB	Thu, Oct 27, 2016	41.40	42.10	40.52	40.65
1651	NASDAQ	BIB	Wed, Oct 26, 2016	40.72	41.62	40.04	40.53
1650	NASDAQ	BIB	Tue, Oct 25, 2016	40.81	41.34	40.30	40.57
1649	NASDAQ	BIB	Mon, Oct 24, 2016	41.49	41.80	40.80	40.91
1648	NASDAQ	BIB	Fri, Oct 21, 2016	41.97	42.09	41.11	41.29
1647	NASDAQ	BIB	Thu, Oct 20, 2016	41.11	42.39	41.10	42.00
1646	NASDAQ	BIB	Wed, Oct 19, 2016	42.00	42.00	41.21	41.21
1645	NASDAQ	BIB	Tue, Oct 18, 2016	41.76	42.40	41.60	41.84
1644	NASDAQ	BIB	Mon, Oct 17, 2016	40.93	41.38	39.76	40.81
1643	NASDAQ	BIB	Fri, Oct 14, 2016	42.93	43.20	40.76	40.79
1642	NASDAQ	BIB	Thu, Oct 13, 2016	41.38	43.00	41.34	42.44
1641	NASDAQ	BIB	Wed, Oct 12, 2016	44.37	44.75	42.03	42.15
1640	NASDAQ	BIB	Tue, Oct 11, 2016	46.51	46.78	43.68	44.37
1639	NASDAQ	BIB	Mon, Oct 10, 2016	47.62	48.44	47.62	47.92
1638	NASDAQ	BIB	Fri, Oct 7, 2016	46.93	47.02	45.81	46.72
1637	NASDAQ	BIB	Thu, Oct 6, 2016	47.93	48.00	46.55	46.81
1636	NASDAQ	BIB	Wed, Oct 5, 2016	48.32	49.55	48.14	48.92
1635	NASDAQ	BIB	Tue, Oct 4, 2016	48.63	49.09	47.62	48.09
1634	NASDAQ	BIB	Mon, Oct 3, 2016	48.26	48.72	47.11	48.72
1633	NASDAQ	BIB	Fri, Sep 30, 2016	47.58	48.87	46.60	48.46
1632	NASDAQ	BIB	Thu, Sep 29, 2016	50.40	50.58	47.10	47.37
1631	NASDAQ	BIB	Wed, Sep 28, 2016	51.44	51.65	49.75	50.44
1630	NASDAQ	BIB	Tue, Sep 27, 2016	49.90	51.38	49.50	51.32
1629	NASDAQ	BIB	Mon, Sep 26, 2016	51.08	51.23	49.95	50.33
1628	NASDAQ	BIB	Fri, Sep 23, 2016	52.00	52.80	51.50	51.56
1627	NASDAQ	BIB	Thu, Sep 22, 2016	51.83	52.28	50.95	52.16
1626	NASDAQ	BIB	Wed, Sep 21, 2016	51.00	51.64	49.25	51.33
1625	NASDAQ	BIB	Tue, Sep 20, 2016	50.33	51.14	49.83	50.68
1624	NASDAQ	BIB	Mon, Sep 19, 2016	49.81	50.44	48.95	49.36
1623	NASDAQ	BIB	Fri, Sep 16, 2016	48.27	49.54	48.03	49.33
1622	NASDAQ	BIB	Thu, Sep 15, 2016	47.56	49.08	46.87	48.81
1621	NASDAQ	BIB	Wed, Sep 14, 2016	46.68	48.59	46.68	47.39
1620	NASDAQ	BIB	Tue, Sep 13, 2016	47.00	47.18	45.33	46.40
1619	NASDAQ	BIB	Mon, Sep 12, 2016	44.50	48.05	44.46	47.87
1618	NASDAQ	BIB	Fri, Sep 9, 2016	47.20	47.52	45.15	45.20
1617	NASDAQ	BIB	Thu, Sep 8, 2016	47.69	48.46	46.88	48.22
1616	NASDAQ	BIB	Wed, Sep 7, 2016	47.00	47.94	46.88	47.59
1615	NASDAQ	BIB	Tue, Sep 6, 2016	45.93	47.41	45.90	46.93
1614	NASDAQ	BIB	Fri, Sep 2, 2016	46.19	46.52	45.47	45.81
1613	NASDAQ	BIB	Thu, Sep 1, 2016	45.74	46.30	45.21	46.03
1612	NASDAQ	BIB	Wed, Aug 31, 2016	46.47	46.72	45.52	45.88
1611	NASDAQ	BIB	Tue, Aug 30, 2016	46.66	47.52	46.30	46.65
1610	NASDAQ	BIB	Mon, Aug 29, 2016	47.77	47.85	46.37	46.91
1609	NASDAQ	BIB	Fri, Aug 26, 2016	46.68	48.20	46.46	47.32
1608	NASDAQ	BIB	Thu, Aug 25, 2016	47.80	48.63	45.27	46.68
1607	NASDAQ	BIB	Wed, Aug 24, 2016	51.13	52.19	47.39	47.71
1606	NASDAQ	BIB	Tue, Aug 23, 2016	51.47	51.76	50.91	51.13
1605	NASDAQ	BIB	Mon, Aug 22, 2016	49.66	51.32	49.66	51.09
1604	NASDAQ	BIB	Fri, Aug 19, 2016	49.33	49.66	48.76	49.18
1603	NASDAQ	BIB	Thu, Aug 18, 2016	49.35	50.02	48.85	49.57
1602	NASDAQ	BIB	Wed, Aug 17, 2016	49.41	49.69	48.60	49.33
1601	NASDAQ	BIB	Tue, Aug 16, 2016	50.64	50.74	49.33	49.42
1600	NASDAQ	BIB	Mon, Aug 15, 2016	50.25	51.19	49.97	50.85
1599	NASDAQ	BIB	Fri, Aug 12, 2016	49.60	50.03	48.70	49.87
1598	NASDAQ	BIB	Thu, Aug 11, 2016	48.97	49.98	48.45	49.70
1597	NASDAQ	BIB	Wed, Aug 10, 2016	50.54	50.55	48.40	48.72
1596	NASDAQ	BIB	Tue, Aug 9, 2016	50.75	51.14	50.21	50.66
1595	NASDAQ	BIB	Mon, Aug 8, 2016	51.94	52.05	50.17	50.57
1594	NASDAQ	BIB	Fri, Aug 5, 2016	52.02	52.26	51.15	51.63
1593	NASDAQ	BIB	Thu, Aug 4, 2016	52.37	52.39	50.97	51.23
1592	NASDAQ	BIB	Wed, Aug 3, 2016	50.45	51.97	50.08	51.82
1591	NASDAQ	BIB	Tue, Aug 2, 2016	50.64	52.15	48.66	50.70
1590	NASDAQ	BIB	Mon, Aug 1, 2016	49.09	51.45	49.09	50.53
1589	NASDAQ	BIB	Fri, Jul 29, 2016	48.18	49.04	47.43	48.89
1588	NASDAQ	BIB	Thu, Jul 28, 2016	48.22	48.56	47.08	48.34
1587	NASDAQ	BIB	Wed, Jul 27, 2016	46.00	48.30	46.00	48.11
1586	NASDAQ	BIB	Tue, Jul 26, 2016	45.62	46.53	45.24	45.85
1585	NASDAQ	BIB	Mon, Jul 25, 2016	45.92	46.75	45.46	46.59
1584	NASDAQ	BIB	Fri, Jul 22, 2016	46.08	46.62	45.47	46.05
1583	NASDAQ	BIB	Thu, Jul 21, 2016	45.51	46.52	45.16	45.95
1582	NASDAQ	BIB	Wed, Jul 20, 2016	42.87	44.91	42.71	44.74
1581	NASDAQ	BIB	Tue, Jul 19, 2016	43.67	44.09	42.40	42.57
1580	NASDAQ	BIB	Mon, Jul 18, 2016	43.38	44.03	43.00	43.72
1579	NASDAQ	BIB	Fri, Jul 15, 2016	42.29	43.83	42.27	43.38
1578	NASDAQ	BIB	Thu, Jul 14, 2016	42.57	42.85	41.76	42.18
1577	NASDAQ	BIB	Wed, Jul 13, 2016	43.83	44.15	41.92	42.00
1576	NASDAQ	BIB	Tue, Jul 12, 2016	43.29	44.13	43.23	43.45
1575	NASDAQ	BIB	Mon, Jul 11, 2016	43.60	43.67	42.80	42.81
1574	NASDAQ	BIB	Fri, Jul 8, 2016	41.96	43.29	41.78	42.97
1573	NASDAQ	BIB	Thu, Jul 7, 2016	41.64	42.37	41.09	42.00
1572	NASDAQ	BIB	Wed, Jul 6, 2016	39.08	41.65	39.00	41.48
1571	NASDAQ	BIB	Tue, Jul 5, 2016	39.85	40.18	39.01	39.67
1570	NASDAQ	BIB	Fri, Jul 1, 2016	38.84	40.70	38.61	40.37
1569	NASDAQ	BIB	Thu, Jun 30, 2016	38.69	39.03	37.59	38.84
1568	NASDAQ	BIB	Wed, Jun 29, 2016	37.60	38.83	37.26	38.42
1567	NASDAQ	BIB	Tue, Jun 28, 2016	35.50	36.91	35.40	36.84
1566	NASDAQ	BIB	Mon, Jun 27, 2016	35.82	36.55	33.97	34.30
1565	NASDAQ	BIB	Fri, Jun 24, 2016	37.29	38.75	36.50	36.50
1564	NASDAQ	BIB	Thu, Jun 23, 2016	39.82	40.58	39.20	40.52
1563	NASDAQ	BIB	Wed, Jun 22, 2016	38.50	40.49	37.91	38.91
1562	NASDAQ	BIB	Tue, Jun 21, 2016	39.85	39.85	37.72	38.31
1561	NASDAQ	BIB	Mon, Jun 20, 2016	40.00	40.69	39.44	39.50
1560	NASDAQ	BIB	Fri, Jun 17, 2016	40.80	40.80	38.83	38.83
1559	NASDAQ	BIB	Thu, Jun 16, 2016	40.19	40.69	39.39	40.61
1558	NASDAQ	BIB	Wed, Jun 15, 2016	41.39	41.63	40.46	40.62
1557	NASDAQ	BIB	Tue, Jun 14, 2016	41.09	41.84	39.84	40.70
1556	NASDAQ	BIB	Mon, Jun 13, 2016	41.63	43.00	41.13	41.22
1555	NASDAQ	BIB	Fri, Jun 10, 2016	43.00	43.37	41.84	42.23
1554	NASDAQ	BIB	Thu, Jun 9, 2016	45.07	46.19	44.17	44.18
1553	NASDAQ	BIB	Wed, Jun 8, 2016	46.07	46.31	45.19	45.87
1552	NASDAQ	BIB	Tue, Jun 7, 2016	47.35	47.35	45.45	46.00
1551	NASDAQ	BIB	Mon, Jun 6, 2016	47.36	48.66	45.90	48.37
1550	NASDAQ	BIB	Fri, Jun 3, 2016	48.07	48.13	45.75	46.94
1549	NASDAQ	BIB	Thu, Jun 2, 2016	46.74	48.50	46.74	48.43
1548	NASDAQ	BIB	Wed, Jun 1, 2016	46.00	47.09	45.57	46.76
1547	NASDAQ	BIB	Tue, May 31, 2016	45.54	46.80	45.54	46.32
1546	NASDAQ	BIB	Fri, May 27, 2016	44.85	45.15	44.03	45.15
1545	NASDAQ	BIB	Thu, May 26, 2016	44.78	44.91	43.77	44.26
1544	NASDAQ	BIB	Wed, May 25, 2016	44.56	45.11	44.01	44.79
1543	NASDAQ	BIB	Tue, May 24, 2016	42.60	44.00	42.25	43.80
1542	NASDAQ	BIB	Mon, May 23, 2016	41.32	42.66	41.26	41.94
1541	NASDAQ	BIB	Fri, May 20, 2016	40.34	41.69	39.97	41.38
1540	NASDAQ	BIB	Thu, May 19, 2016	40.52	41.38	39.11	39.74
1539	NASDAQ	BIB	Wed, May 18, 2016	39.37	41.25	39.37	40.90
1538	NASDAQ	BIB	Tue, May 17, 2016	40.55	41.03	39.51	39.85
1537	NASDAQ	BIB	Mon, May 16, 2016	38.91	40.75	38.71	40.58
1536	NASDAQ	BIB	Fri, May 13, 2016	37.53	39.02	37.49	38.37
1535	NASDAQ	BIB	Thu, May 12, 2016	39.41	39.44	36.85	37.71
1534	NASDAQ	BIB	Wed, May 11, 2016	41.60	41.62	38.91	39.00
1533	NASDAQ	BIB	Tue, May 10, 2016	41.72	41.78	39.83	41.48
1532	NASDAQ	BIB	Mon, May 9, 2016	39.08	41.41	39.08	40.74
1531	NASDAQ	BIB	Fri, May 6, 2016	39.21	40.07	37.80	38.87
1530	NASDAQ	BIB	Thu, May 5, 2016	40.01	40.39	39.05	40.00
1529	NASDAQ	BIB	Wed, May 4, 2016	41.42	41.70	39.46	39.65
1528	NASDAQ	BIB	Tue, May 3, 2016	43.00	43.63	42.02	42.10
1527	NASDAQ	BIB	Mon, May 2, 2016	43.04	43.88	41.80	43.79
1526	NASDAQ	BIB	Fri, Apr 29, 2016	44.50	45.12	42.14	42.85
1525	NASDAQ	BIB	Thu, Apr 28, 2016	45.52	47.34	44.31	45.29
1524	NASDAQ	BIB	Wed, Apr 27, 2016	47.20	47.23	45.52	46.04
1523	NASDAQ	BIB	Tue, Apr 26, 2016	49.06	49.06	46.48	47.28
1522	NASDAQ	BIB	Mon, Apr 25, 2016	49.51	50.07	48.55	48.88
1521	NASDAQ	BIB	Fri, Apr 22, 2016	49.51	50.13	47.95	49.65
1520	NASDAQ	BIB	Thu, Apr 21, 2016	46.89	49.45	46.73	49.38
1519	NASDAQ	BIB	Wed, Apr 20, 2016	46.94	47.47	46.15	46.72
1518	NASDAQ	BIB	Tue, Apr 19, 2016	48.35	48.35	46.08	46.74
1517	NASDAQ	BIB	Mon, Apr 18, 2016	46.83	49.05	46.55	48.57
1516	NASDAQ	BIB	Fri, Apr 15, 2016	47.50	47.60	46.11	47.08
1515	NASDAQ	BIB	Thu, Apr 14, 2016	47.74	47.93	46.66	47.41
1514	NASDAQ	BIB	Wed, Apr 13, 2016	46.31	47.50	45.78	47.31
1513	NASDAQ	BIB	Tue, Apr 12, 2016	44.43	45.82	43.75	45.58
1512	NASDAQ	BIB	Mon, Apr 11, 2016	46.59	46.75	44.25	44.52
1511	NASDAQ	BIB	Fri, Apr 8, 2016	48.56	48.56	45.25	46.12
1510	NASDAQ	BIB	Thu, Apr 7, 2016	48.50	49.60	46.68	47.25
1509	NASDAQ	BIB	Wed, Apr 6, 2016	44.01	48.95	44.00	48.92
1508	NASDAQ	BIB	Tue, Apr 5, 2016	43.98	43.98	43.98	43.73
1507	NASDAQ	BIB	Mon, Apr 4, 2016	43.50	45.33	43.33	43.98
1506	NASDAQ	BIB	Fri, Apr 1, 2016	40.89	43.44	39.91	43.23
1505	NASDAQ	BIB	Thu, Mar 31, 2016	39.13	41.85	39.13	39.20
1504	NASDAQ	BIB	Wed, Mar 30, 2016	40.34	41.48	38.81	39.20
1503	NASDAQ	BIB	Tue, Mar 29, 2016	38.32	38.32	38.00	39.67
1502	NASDAQ	BIB	Mon, Mar 28, 2016	40.87	40.87	39.78	39.78
1501	NASDAQ	BIB	Thu, Mar 24, 2016	38.87	38.87	38.46	39.33
1500	NASDAQ	BIB	Wed, Mar 23, 2016	41.43	42.00	38.84	38.87
1499	NASDAQ	BIB	Tue, Mar 22, 2016	39.11	41.97	39.11	41.65
1498	NASDAQ	BIB	Mon, Mar 21, 2016	37.95	40.13	37.83	39.60
1497	NASDAQ	BIB	Fri, Mar 18, 2016	36.89	38.55	36.15	38.06
1496	NASDAQ	BIB	Thu, Mar 17, 2016	37.49	37.84	35.25	36.80
1495	NASDAQ	BIB	Wed, Mar 16, 2016	38.11	39.36	36.75	37.81
1494	NASDAQ	BIB	Tue, Mar 15, 2016	41.36	41.36	41.36	38.17
1493	NASDAQ	BIB	Mon, Mar 14, 2016	41.43	41.43	41.43	41.43
1492	NASDAQ	BIB	Fri, Mar 11, 2016	40.20	41.54	39.79	41.43
1491	NASDAQ	BIB	Thu, Mar 10, 2016	40.04	40.04	40.04	39.36
1490	NASDAQ	BIB	Wed, Mar 9, 2016	41.51	41.51	38.92	40.04
1489	NASDAQ	BIB	Tue, Mar 8, 2016	43.86	43.86	40.75	40.95
1488	NASDAQ	BIB	Mon, Mar 7, 2016	41.62	44.83	41.35	44.10
1487	NASDAQ	BIB	Fri, Mar 4, 2016	42.38	42.38	42.38	42.07
1486	NASDAQ	BIB	Thu, Mar 3, 2016	43.75	43.75	43.10	42.38
1485	NASDAQ	BIB	Wed, Mar 2, 2016	42.69	44.12	42.38	43.59
1484	NASDAQ	BIB	Tue, Mar 1, 2016	39.28	39.28	39.28	42.67
1483	NASDAQ	BIB	Mon, Feb 29, 2016	41.13	41.56	39.28	41.52
1482	NASDAQ	BIB	Fri, Feb 26, 2016	41.60	42.25	41.01	41.52
1481	NASDAQ	BIB	Thu, Feb 25, 2016	41.15	42.07	40.05	40.92
1480	NASDAQ	BIB	Wed, Feb 24, 2016	39.13	40.86	38.01	40.74
1479	NASDAQ	BIB	Tue, Feb 23, 2016	41.66	42.55	40.23	40.34
1478	NASDAQ	BIB	Mon, Feb 22, 2016	42.99	43.16	41.76	42.33
1477	NASDAQ	BIB	Fri, Feb 19, 2016	40.25	42.00	39.72	41.64
1476	NASDAQ	BIB	Thu, Feb 18, 2016	43.92	43.92	40.82	40.97
1475	NASDAQ	BIB	Wed, Feb 17, 2016	41.99	43.30	40.81	43.22
1474	NASDAQ	BIB	Tue, Feb 16, 2016	39.78	40.81	39.52	40.81
1473	NASDAQ	BIB	Fri, Feb 12, 2016	37.48	38.55	35.64	38.43
1472	NASDAQ	BIB	Thu, Feb 11, 2016	36.06	37.00	35.30	36.39
1471	NASDAQ	BIB	Wed, Feb 10, 2016	37.84	40.45	37.84	38.13
1470	NASDAQ	BIB	Tue, Feb 9, 2016	35.33	39.12	35.23	37.59
1469	NASDAQ	BIB	Mon, Feb 8, 2016	38.06	38.73	36.28	37.52
1468	NASDAQ	BIB	Fri, Feb 5, 2016	42.43	42.92	39.10	40.16
1467	NASDAQ	BIB	Thu, Feb 4, 2016	42.38	45.18	41.45	42.94
1466	NASDAQ	BIB	Wed, Feb 3, 2016	41.82	42.75	38.75	42.75
1465	NASDAQ	BIB	Tue, Feb 2, 2016	43.00	43.65	41.00	41.62
1464	NASDAQ	BIB	Mon, Feb 1, 2016	43.14	44.84	42.03	44.22
1463	NASDAQ	BIB	Fri, Jan 29, 2016	42.25	44.15	41.62	43.66
1462	NASDAQ	BIB	Thu, Jan 28, 2016	46.93	47.24	41.12	42.58
1461	NASDAQ	BIB	Wed, Jan 27, 2016	49.66	50.24	45.27	45.92
1460	NASDAQ	BIB	Tue, Jan 26, 2016	49.65	50.07	46.79	48.92
1459	NASDAQ	BIB	Mon, Jan 25, 2016	49.95	51.92	49.22	49.32
1458	NASDAQ	BIB	Fri, Jan 22, 2016	50.36	51.36	49.00	51.02
1457	NASDAQ	BIB	Thu, Jan 21, 2016	49.60	50.93	47.70	47.92
1456	NASDAQ	BIB	Wed, Jan 20, 2016	45.46	51.66	44.40	50.09
1455	NASDAQ	BIB	Tue, Jan 19, 2016	51.38	51.75	45.90	47.59
1454	NASDAQ	BIB	Fri, Jan 15, 2016	47.92	50.60	46.79	49.79
1453	NASDAQ	BIB	Thu, Jan 14, 2016	49.22	53.73	46.21	52.43
1452	NASDAQ	BIB	Wed, Jan 13, 2016	55.03	55.38	48.30	48.59
1451	NASDAQ	BIB	Tue, Jan 12, 2016	54.10	56.64	50.74	54.49
1450	NASDAQ	BIB	Mon, Jan 11, 2016	57.33	57.78	50.27	52.78
1449	NASDAQ	BIB	Fri, Jan 8, 2016	60.87	61.00	56.52	56.74
1448	NASDAQ	BIB	Thu, Jan 7, 2016	60.98	62.19	58.91	58.96
1447	NASDAQ	BIB	Wed, Jan 6, 2016	64.73	66.07	62.96	64.21
1446	NASDAQ	BIB	Tue, Jan 5, 2016	67.63	68.20	65.66	66.60
1445	NASDAQ	BIB	Mon, Jan 4, 2016	69.00	69.00	65.61	66.68
1444	NASDAQ	BIB	Thu, Dec 31, 2015	71.78	72.84	71.40	71.49
1443	NASDAQ	BIB	Wed, Dec 30, 2015	72.80	73.50	72.04	72.52
1442	NASDAQ	BIB	Tue, Dec 29, 2015	71.69	73.73	71.61	73.40
1441	NASDAQ	BIB	Mon, Dec 28, 2015	70.67	71.52	70.12	70.87
1440	NASDAQ	BIB	Thu, Dec 24, 2015	71.60	72.45	71.33	72.04
1439	NASDAQ	BIB	Wed, Dec 23, 2015	70.34	71.84	70.05	71.60
1438	NASDAQ	BIB	Tue, Dec 22, 2015	69.13	69.80	67.96	69.00
1437	NASDAQ	BIB	Mon, Dec 21, 2015	69.10	69.23	67.28	68.97
1436	NASDAQ	BIB	Fri, Dec 18, 2015	68.26	69.97	67.69	68.16
1435	NASDAQ	BIB	Thu, Dec 17, 2015	71.90	71.90	68.55	68.93
1434	NASDAQ	BIB	Wed, Dec 16, 2015	68.95	71.38	68.05	71.17
1433	NASDAQ	BIB	Tue, Dec 15, 2015	65.97	68.50	65.57	68.03
1432	NASDAQ	BIB	Mon, Dec 14, 2015	63.44	65.50	61.84	64.45
1431	NASDAQ	BIB	Fri, Dec 11, 2015	66.49	67.38	63.83	63.97
1430	NASDAQ	BIB	Thu, Dec 10, 2015	66.12	68.38	65.88	67.92
1429	NASDAQ	BIB	Wed, Dec 9, 2015	67.73	68.58	65.38	66.27
1428	NASDAQ	BIB	Tue, Dec 8, 2015	64.81	68.81	64.49	68.42
1427	NASDAQ	BIB	Mon, Dec 7, 2015	68.32	68.67	65.59	66.01
1426	NASDAQ	BIB	Fri, Dec 4, 2015	65.42	69.00	65.42	68.89
1425	NASDAQ	BIB	Thu, Dec 3, 2015	70.12	70.50	64.19	65.05
1424	NASDAQ	BIB	Wed, Dec 2, 2015	70.73	72.13	69.61	69.86
1423	NASDAQ	BIB	Tue, Dec 1, 2015	71.17	71.43	68.96	70.97
1422	NASDAQ	BIB	Mon, Nov 30, 2015	73.61	73.69	69.25	70.23
1421	NASDAQ	BIB	Fri, Nov 27, 2015	72.50	73.25	72.30	72.99
1420	NASDAQ	BIB	Wed, Nov 25, 2015	70.60	72.42	70.60	72.12
1419	NASDAQ	BIB	Tue, Nov 24, 2015	69.90	70.77	69.11	70.68
1418	NASDAQ	BIB	Mon, Nov 23, 2015	69.90	72.09	69.90	70.86
1417	NASDAQ	BIB	Fri, Nov 20, 2015	70.47	71.25	69.65	69.90
1416	NASDAQ	BIB	Thu, Nov 19, 2015	72.20	72.50	69.60	69.99
1415	NASDAQ	BIB	Wed, Nov 18, 2015	68.75	72.29	68.40	72.16
1414	NASDAQ	BIB	Tue, Nov 17, 2015	67.06	69.15	65.94	68.21
1413	NASDAQ	BIB	Mon, Nov 16, 2015	65.00	66.50	63.44	66.42
1412	NASDAQ	BIB	Fri, Nov 13, 2015	64.44	67.85	64.00	65.95
1411	NASDAQ	BIB	Thu, Nov 12, 2015	66.74	67.51	64.44	64.53
1410	NASDAQ	BIB	Wed, Nov 11, 2015	69.88	69.96	67.28	67.36
1409	NASDAQ	BIB	Tue, Nov 10, 2015	68.46	69.55	67.39	69.34
1408	NASDAQ	BIB	Mon, Nov 9, 2015	67.79	69.84	67.14	68.69
1407	NASDAQ	BIB	Fri, Nov 6, 2015	68.25	69.54	66.02	68.72
1406	NASDAQ	BIB	Thu, Nov 5, 2015	71.33	71.33	67.64	69.16
1405	NASDAQ	BIB	Wed, Nov 4, 2015	73.47	73.47	69.61	71.91
1404	NASDAQ	BIB	Tue, Nov 3, 2015	71.65	73.45	70.02	72.45
1403	NASDAQ	BIB	Mon, Nov 2, 2015	67.37	72.27	67.37	72.17
1402	NASDAQ	BIB	Fri, Oct 30, 2015	68.71	68.71	66.64	67.03
1401	NASDAQ	BIB	Thu, Oct 29, 2015	69.84	71.64	67.80	68.29
1400	NASDAQ	BIB	Wed, Oct 28, 2015	67.67	69.50	65.05	69.38
1399	NASDAQ	BIB	Tue, Oct 27, 2015	63.91	67.70	63.72	67.64
1398	NASDAQ	BIB	Mon, Oct 26, 2015	62.33	65.61	61.23	63.71
1397	NASDAQ	BIB	Fri, Oct 23, 2015	60.91	63.25	60.29	63.07
1396	NASDAQ	BIB	Thu, Oct 22, 2015	58.97	59.97	56.45	59.30
1395	NASDAQ	BIB	Wed, Oct 21, 2015	61.42	61.85	55.08	58.63
1394	NASDAQ	BIB	Tue, Oct 20, 2015	63.18	63.40	59.07	59.33
1393	NASDAQ	BIB	Mon, Oct 19, 2015	62.30	65.30	60.36	63.37
1392	NASDAQ	BIB	Fri, Oct 16, 2015	63.09	64.21	60.88	62.64
1391	NASDAQ	BIB	Thu, Oct 15, 2015	56.45	62.81	56.21	62.79
1390	NASDAQ	BIB	Wed, Oct 14, 2015	58.17	59.98	56.22	57.71
1389	NASDAQ	BIB	Tue, Oct 13, 2015	59.41	62.03	56.57	56.72
1388	NASDAQ	BIB	Mon, Oct 12, 2015	61.38	61.94	59.56	60.54
1387	NASDAQ	BIB	Fri, Oct 9, 2015	60.20	61.67	58.71	60.50
1386	NASDAQ	BIB	Thu, Oct 8, 2015	59.46	60.82	56.00	59.91
1385	NASDAQ	BIB	Wed, Oct 7, 2015	58.82	61.67	56.35	60.22
1384	NASDAQ	BIB	Tue, Oct 6, 2015	60.73	61.24	54.30	58.00
1383	NASDAQ	BIB	Mon, Oct 5, 2015	64.63	66.17	60.70	62.53
1382	NASDAQ	BIB	Fri, Oct 2, 2015	56.72	63.50	56.50	63.30
1381	NASDAQ	BIB	Thu, Oct 1, 2015	58.54	59.72	56.25	59.60
1380	NASDAQ	BIB	Wed, Sep 30, 2015	56.50	59.34	55.64	58.27
1379	NASDAQ	BIB	Tue, Sep 29, 2015	54.38	58.67	52.50	53.63
1378	NASDAQ	BIB	Mon, Sep 28, 2015	60.81	60.89	51.95	54.01
1377	NASDAQ	BIB	Fri, Sep 25, 2015	70.69	70.69	59.54	61.89
1376	NASDAQ	BIB	Thu, Sep 24, 2015	70.00	71.00	65.91	68.77
1375	NASDAQ	BIB	Wed, Sep 23, 2015	72.21	74.12	70.32	71.57
1374	NASDAQ	BIB	Tue, Sep 22, 2015	72.19	73.59	69.69	72.45
1373	NASDAQ	BIB	Mon, Sep 21, 2015	83.50	83.54	73.40	74.99
1372	NASDAQ	BIB	Fri, Sep 18, 2015	82.26	84.10	81.86	82.24
1371	NASDAQ	BIB	Thu, Sep 17, 2015	81.04	86.77	81.04	84.99
1370	NASDAQ	BIB	Wed, Sep 16, 2015	82.80	83.68	79.97	81.66
1369	NASDAQ	BIB	Tue, Sep 15, 2015	80.84	82.98	79.93	82.49
1368	NASDAQ	BIB	Mon, Sep 14, 2015	81.15	81.90	79.00	80.63
1367	NASDAQ	BIB	Fri, Sep 11, 2015	78.94	81.48	78.10	81.48
1366	NASDAQ	BIB	Thu, Sep 10, 2015	75.95	80.39	75.95	79.48
1365	NASDAQ	BIB	Wed, Sep 9, 2015	81.99	82.27	76.21	76.80
1364	NASDAQ	BIB	Tue, Sep 8, 2015	76.51	80.30	76.00	80.04
1363	NASDAQ	BIB	Fri, Sep 4, 2015	72.08	75.45	71.55	73.99
1362	NASDAQ	BIB	Thu, Sep 3, 2015	77.88	79.20	73.90	74.33
1361	NASDAQ	BIB	Wed, Sep 2, 2015	73.92	77.85	72.25	77.85
1360	NASDAQ	BIB	Tue, Sep 1, 2015	72.05	75.55	71.47	72.08
1359	NASDAQ	BIB	Mon, Aug 31, 2015	80.25	81.84	75.60	76.01
1358	NASDAQ	BIB	Fri, Aug 28, 2015	79.00	81.19	78.66	81.17
1357	NASDAQ	BIB	Thu, Aug 27, 2015	79.39	80.54	76.72	80.10
1356	NASDAQ	BIB	Wed, Aug 26, 2015	72.85	76.33	68.88	76.19
1355	NASDAQ	BIB	Tue, Aug 25, 2015	74.80	76.20	70.00	70.01
1354	NASDAQ	BIB	Mon, Aug 24, 2015	60.50	75.79	55.00	68.42
1353	NASDAQ	BIB	Fri, Aug 21, 2015	78.00	82.00	75.61	75.61
1352	NASDAQ	BIB	Thu, Aug 20, 2015	85.79	87.33	80.65	80.79
1351	NASDAQ	BIB	Wed, Aug 19, 2015	88.00	89.37	85.98	87.86
1350	NASDAQ	BIB	Tue, Aug 18, 2015	90.28	91.40	88.69	89.00
1349	NASDAQ	BIB	Mon, Aug 17, 2015	85.75	90.85	85.22	90.75
1348	NASDAQ	BIB	Fri, Aug 14, 2015	87.64	88.50	84.75	87.17
1347	NASDAQ	BIB	Thu, Aug 13, 2015	90.61	91.17	87.86	88.23
1346	NASDAQ	BIB	Wed, Aug 12, 2015	86.59	90.45	83.75	90.05
1345	NASDAQ	BIB	Tue, Aug 11, 2015	88.49	91.10	86.93	88.65
1344	NASDAQ	BIB	Mon, Aug 10, 2015	91.53	93.17	90.30	90.62
1343	NASDAQ	BIB	Fri, Aug 7, 2015	90.37	90.99	85.88	89.34
1342	NASDAQ	BIB	Thu, Aug 6, 2015	98.74	98.96	90.00	90.27
1341	NASDAQ	BIB	Wed, Aug 5, 2015	98.38	100.18	97.88	98.47
1340	NASDAQ	BIB	Tue, Aug 4, 2015	96.87	98.48	96.25	97.13
1339	NASDAQ	BIB	Mon, Aug 3, 2015	96.55	97.88	94.52	96.32
1338	NASDAQ	BIB	Fri, Jul 31, 2015	95.33	97.80	94.95	96.36
1337	NASDAQ	BIB	Thu, Jul 30, 2015	93.70	95.20	90.30	94.53
1336	NASDAQ	BIB	Wed, Jul 29, 2015	97.92	97.99	92.46	93.99
1335	NASDAQ	BIB	Tue, Jul 28, 2015	94.25	96.85	92.15	96.68
1334	NASDAQ	BIB	Mon, Jul 27, 2015	92.37	93.50	90.10	92.15
1333	NASDAQ	BIB	Fri, Jul 24, 2015	98.83	99.98	93.25	94.26
1332	NASDAQ	BIB	Thu, Jul 23, 2015	103.38	104.38	101.75	102.42
1331	NASDAQ	BIB	Wed, Jul 22, 2015	100.62	103.39	100.00	102.90
1330	NASDAQ	BIB	Tue, Jul 21, 2015	104.70	105.00	101.02	103.33
1329	NASDAQ	BIB	Mon, Jul 20, 2015	105.16	106.10	103.90	104.69
1328	NASDAQ	BIB	Fri, Jul 17, 2015	103.66	104.51	102.00	104.47
1327	NASDAQ	BIB	Thu, Jul 16, 2015	102.79	103.86	101.25	103.48
1326	NASDAQ	BIB	Wed, Jul 15, 2015	101.60	104.09	100.08	101.49
1325	NASDAQ	BIB	Tue, Jul 14, 2015	95.86	99.84	95.13	99.49
1324	NASDAQ	BIB	Mon, Jul 13, 2015	93.78	95.56	93.62	95.13
1323	NASDAQ	BIB	Fri, Jul 10, 2015	91.75	91.99	89.40	91.77
1322	NASDAQ	BIB	Thu, Jul 9, 2015	89.79	90.27	88.36	89.10
1321	NASDAQ	BIB	Wed, Jul 8, 2015	90.81	91.00	86.75	87.03
1320	NASDAQ	BIB	Tue, Jul 7, 2015	92.25	92.54	88.64	92.38
1319	NASDAQ	BIB	Mon, Jul 6, 2015	89.29	93.56	88.72	91.84
1318	NASDAQ	BIB	Thu, Jul 2, 2015	91.20	91.65	89.77	90.88
1317	NASDAQ	BIB	Wed, Jul 1, 2015	92.35	93.18	89.71	90.72
1316	NASDAQ	BIB	Tue, Jun 30, 2015	89.12	90.80	87.51	90.39
1315	NASDAQ	BIB	Mon, Jun 29, 2015	89.71	91.79	86.25	86.47
1314	NASDAQ	BIB	Fri, Jun 26, 2015	94.37	94.55	90.50	92.22
1313	NASDAQ	BIB	Thu, Jun 25, 2015	95.39	95.83	92.60	93.76
1312	NASDAQ	BIB	Wed, Jun 24, 2015	97.00	97.50	94.10	94.60
1311	NASDAQ	BIB	Tue, Jun 23, 2015	98.00	98.38	96.25	97.46
1310	NASDAQ	BIB	Mon, Jun 22, 2015	96.00	97.62	95.54	97.50
1309	NASDAQ	BIB	Fri, Jun 19, 2015	95.13	95.39	93.33	94.59
1308	NASDAQ	BIB	Thu, Jun 18, 2015	90.00	94.99	89.75	94.75
1307	NASDAQ	BIB	Wed, Jun 17, 2015	89.00	89.97	88.30	89.28
1306	NASDAQ	BIB	Tue, Jun 16, 2015	87.00	88.75	86.87	88.20
1305	NASDAQ	BIB	Mon, Jun 15, 2015	86.20	88.09	85.25	87.86
1304	NASDAQ	BIB	Fri, Jun 12, 2015	89.31	89.39	87.07	87.99
1303	NASDAQ	BIB	Thu, Jun 11, 2015	89.25	90.27	88.69	90.00
1302	NASDAQ	BIB	Wed, Jun 10, 2015	86.00	89.05	85.08	88.98
1301	NASDAQ	BIB	Tue, Jun 9, 2015	88.00	88.48	85.40	86.52
1300	NASDAQ	BIB	Mon, Jun 8, 2015	89.36	90.00	87.75	88.60
1299	NASDAQ	BIB	Fri, Jun 5, 2015	87.03	89.88	85.73	89.54
1298	NASDAQ	BIB	Thu, Jun 4, 2015	87.72	89.17	86.20	87.60
1297	NASDAQ	BIB	Wed, Jun 3, 2015	88.80	89.20	87.42	88.55
1296	NASDAQ	BIB	Tue, Jun 2, 2015	87.38	89.13	86.26	87.72
1295	NASDAQ	BIB	Mon, Jun 1, 2015	89.87	89.87	86.50	88.45
1294	NASDAQ	BIB	Fri, May 29, 2015	88.62	89.99	87.73	88.63
1293	NASDAQ	BIB	Thu, May 28, 2015	89.00	89.60	87.21	88.65
1292	NASDAQ	BIB	Wed, May 27, 2015	85.77	89.55	85.77	89.38
1291	NASDAQ	BIB	Tue, May 26, 2015	87.70	88.25	85.53	86.48
1290	NASDAQ	BIB	Fri, May 22, 2015	88.25	88.90	87.60	88.39
1289	NASDAQ	BIB	Thu, May 21, 2015	88.01	88.75	87.00	87.88
1288	NASDAQ	BIB	Wed, May 20, 2015	87.15	88.97	84.88	87.96
1287	NASDAQ	BIB	Tue, May 19, 2015	87.12	87.24	85.60	86.42
1286	NASDAQ	BIB	Mon, May 18, 2015	83.50	86.59	83.50	86.39
1285	NASDAQ	BIB	Fri, May 15, 2015	84.02	84.82	83.38	84.27
1284	NASDAQ	BIB	Thu, May 14, 2015	83.20	84.19	80.60	84.00
1283	NASDAQ	BIB	Wed, May 13, 2015	82.86	83.92	81.23	81.92
1282	NASDAQ	BIB	Tue, May 12, 2015	81.35	82.93	79.68	82.34
1281	NASDAQ	BIB	Mon, May 11, 2015	83.48	83.87	82.00	82.61
1280	NASDAQ	BIB	Fri, May 8, 2015	81.00	83.28	80.75	82.43
1279	NASDAQ	BIB	Thu, May 7, 2015	78.46	79.27	76.45	79.00
1278	NASDAQ	BIB	Wed, May 6, 2015	77.69	78.93	75.63	77.44
1277	NASDAQ	BIB	Tue, May 5, 2015	78.71	79.32	75.78	76.23
1276	NASDAQ	BIB	Mon, May 4, 2015	79.88	81.94	79.03	79.42
1275	NASDAQ	BIB	Fri, May 1, 2015	76.37	79.25	76.08	78.77
1274	NASDAQ	BIB	Thu, Apr 30, 2015	78.49	79.78	72.84	74.44
1273	NASDAQ	BIB	Wed, Apr 29, 2015	78.77	81.36	77.56	79.41
1272	NASDAQ	BIB	Tue, Apr 28, 2015	81.50	83.05	76.51	79.45
1271	NASDAQ	BIB	Mon, Apr 27, 2015	89.26	89.32	80.75	81.29
1270	NASDAQ	BIB	Fri, Apr 24, 2015	89.24	90.35	88.09	88.60
1269	NASDAQ	BIB	Thu, Apr 23, 2015	88.58	90.78	87.68	90.41
1268	NASDAQ	BIB	Wed, Apr 22, 2015	90.21	90.59	87.66	88.53
1267	NASDAQ	BIB	Tue, Apr 21, 2015	87.50	89.36	86.98	88.98
1266	NASDAQ	BIB	Mon, Apr 20, 2015	86.30	86.56	84.06	85.76
1265	NASDAQ	BIB	Fri, Apr 17, 2015	85.93	86.90	83.46	85.05
1264	NASDAQ	BIB	Thu, Apr 16, 2015	87.23	88.25	86.48	87.49
1263	NASDAQ	BIB	Wed, Apr 15, 2015	86.80	87.77	84.99	87.13
1262	NASDAQ	BIB	Tue, Apr 14, 2015	86.68	86.88	84.03	85.51
1261	NASDAQ	BIB	Mon, Apr 13, 2015	85.94	87.79	85.34	86.00
1260	NASDAQ	BIB	Fri, Apr 10, 2015	84.30	85.98	83.37	85.58
1259	NASDAQ	BIB	Thu, Apr 9, 2015	83.14	84.75	81.51	83.66
1258	NASDAQ	BIB	Wed, Apr 8, 2015	78.80	83.68	78.80	83.00
1257	NASDAQ	BIB	Tue, Apr 7, 2015	77.01	80.69	77.01	78.47
1256	NASDAQ	BIB	Mon, Apr 6, 2015	76.00	78.58	76.00	77.08
1255	NASDAQ	BIB	Thu, Apr 2, 2015	77.65	78.34	76.27	77.40
1254	NASDAQ	BIB	Wed, Apr 1, 2015	78.97	79.05	74.81	77.73
1253	NASDAQ	BIB	Tue, Mar 31, 2015	81.93	82.13	79.17	79.21
1252	NASDAQ	BIB	Mon, Mar 30, 2015	83.75	83.75	81.11	82.88
1251	NASDAQ	BIB	Fri, Mar 27, 2015	78.66	81.98	78.51	81.00
1250	NASDAQ	BIB	Thu, Mar 26, 2015	76.10	80.00	74.89	78.11
1249	NASDAQ	BIB	Wed, Mar 25, 2015	85.75	86.59	78.04	78.24
1248	NASDAQ	BIB	Tue, Mar 24, 2015	86.80	88.66	85.21	85.25
1247	NASDAQ	BIB	Mon, Mar 23, 2015	88.21	88.55	85.50	86.54
1246	NASDAQ	BIB	Fri, Mar 20, 2015	94.87	94.87	89.09	90.49
1245	NASDAQ	BIB	Thu, Mar 19, 2015	87.35	90.15	87.35	89.84
1244	NASDAQ	BIB	Wed, Mar 18, 2015	85.32	87.55	83.71	86.47
1243	NASDAQ	BIB	Tue, Mar 17, 2015	84.22	85.65	83.32	85.53
1242	NASDAQ	BIB	Mon, Mar 16, 2015	81.71	84.43	81.50	84.43
1241	NASDAQ	BIB	Fri, Mar 13, 2015	80.23	82.25	79.00	80.44
1240	NASDAQ	BIB	Thu, Mar 12, 2015	79.86	80.26	78.45	80.24
1239	NASDAQ	BIB	Wed, Mar 11, 2015	79.44	79.87	77.89	79.15
1238	NASDAQ	BIB	Tue, Mar 10, 2015	77.68	80.53	76.70	78.74
1237	NASDAQ	BIB	Mon, Mar 9, 2015	78.99	79.57	77.40	79.37
1236	NASDAQ	BIB	Fri, Mar 6, 2015	80.78	81.20	78.74	79.13
1235	NASDAQ	BIB	Thu, Mar 5, 2015	79.70	82.13	79.70	81.57
1234	NASDAQ	BIB	Wed, Mar 4, 2015	76.50	78.89	75.41	78.10
1233	NASDAQ	BIB	Tue, Mar 3, 2015	78.00	78.00	75.39	77.14
1232	NASDAQ	BIB	Mon, Mar 2, 2015	76.59	78.13	76.59	78.00
1231	NASDAQ	BIB	Fri, Feb 27, 2015	78.20	78.44	76.31	76.87
1230	NASDAQ	BIB	Thu, Feb 26, 2015	77.86	78.45	75.81	78.34
1229	NASDAQ	BIB	Wed, Feb 25, 2015	75.82	78.71	74.54	77.72
1228	NASDAQ	BIB	Tue, Feb 24, 2015	77.50	77.50	74.81	75.82
1227	NASDAQ	BIB	Mon, Feb 23, 2015	77.05	78.71	76.45	77.13
1226	NASDAQ	BIB	Fri, Feb 20, 2015	74.39	76.45	74.10	76.45
1225	NASDAQ	BIB	Thu, Feb 19, 2015	73.19	74.75	73.10	74.55
1224	NASDAQ	BIB	Wed, Feb 18, 2015	72.20	73.25	71.14	73.25
1223	NASDAQ	BIB	Tue, Feb 17, 2015	70.88	72.34	70.48	71.97
1222	NASDAQ	BIB	Fri, Feb 13, 2015	69.90	70.70	68.45	70.65
1221	NASDAQ	BIB	Thu, Feb 12, 2015	69.00	69.46	67.39	69.46
1220	NASDAQ	BIB	Wed, Feb 11, 2015	68.54	70.29	67.26	68.05
1219	NASDAQ	BIB	Tue, Feb 10, 2015	67.07	68.85	66.82	68.35
1218	NASDAQ	BIB	Mon, Feb 9, 2015	66.61	68.16	66.29	66.43
1217	NASDAQ	BIB	Fri, Feb 6, 2015	69.09	70.45	67.00	67.45
1216	NASDAQ	BIB	Thu, Feb 5, 2015	67.12	69.45	66.64	69.16
1215	NASDAQ	BIB	Wed, Feb 4, 2015	65.51	67.04	62.86	66.09
1214	NASDAQ	BIB	Tue, Feb 3, 2015	70.05	70.05	65.11	68.54
1213	NASDAQ	BIB	Mon, Feb 2, 2015	70.39	71.14	67.38	69.16
1212	NASDAQ	BIB	Fri, Jan 30, 2015	70.72	73.35	69.83	70.00
1211	NASDAQ	BIB	Thu, Jan 29, 2015	69.10	70.65	67.16	70.62
1210	NASDAQ	BIB	Wed, Jan 28, 2015	72.85	73.13	68.76	68.95
1209	NASDAQ	BIB	Tue, Jan 27, 2015	71.27	73.44	70.97	72.02
1208	NASDAQ	BIB	Mon, Jan 26, 2015	71.05	73.03	69.94	72.79
1207	NASDAQ	BIB	Fri, Jan 23, 2015	69.18	70.71	69.07	70.52
1206	NASDAQ	BIB	Thu, Jan 22, 2015	69.84	69.86	65.63	69.86
1205	NASDAQ	BIB	Wed, Jan 21, 2015	70.39	70.87	68.40	68.91
1204	NASDAQ	BIB	Tue, Jan 20, 2015	69.70	71.06	67.25	70.82
1203	NASDAQ	BIB	Fri, Jan 16, 2015	64.13	68.58	64.10	68.53
1202	NASDAQ	BIB	Thu, Jan 15, 2015	68.29	68.74	64.14	64.29
1201	NASDAQ	BIB	Wed, Jan 14, 2015	65.50	68.21	65.50	67.68
1200	NASDAQ	BIB	Tue, Jan 13, 2015	69.16	70.63	65.90	67.40
1199	NASDAQ	BIB	Mon, Jan 12, 2015	67.61	68.66	66.33	67.34
1198	NASDAQ	BIB	Fri, Jan 9, 2015	67.98	68.00	65.41	66.69
1197	NASDAQ	BIB	Thu, Jan 8, 2015	68.00	68.13	66.02	67.19
1196	NASDAQ	BIB	Wed, Jan 7, 2015	63.26	66.13	62.95	66.13
1195	NASDAQ	BIB	Tue, Jan 6, 2015	64.25	65.15	60.40	61.53
1194	NASDAQ	BIB	Mon, Jan 5, 2015	62.75	65.14	62.69	63.67
1193	NASDAQ	BIB	Fri, Jan 2, 2015	63.92	65.13	62.73	63.91
1192	NASDAQ	BIB	Wed, Dec 31, 2014	63.35	65.15	62.64	62.75
1191	NASDAQ	BIB	Tue, Dec 30, 2014	63.50	64.69	63.02	63.22
1190	NASDAQ	BIB	Mon, Dec 29, 2014	64.65	65.00	63.46	64.72
1189	NASDAQ	BIB	Fri, Dec 26, 2014	62.50	64.22	62.00	64.11
1188	NASDAQ	BIB	Wed, Dec 24, 2014	58.45	62.41	58.45	61.26
1187	NASDAQ	BIB	Tue, Dec 23, 2014	66.00	66.00	58.17	59.34
1186	NASDAQ	BIB	Mon, Dec 22, 2014	67.35	67.35	64.05	65.35
1185	NASDAQ	BIB	Fri, Dec 19, 2014	67.97	69.61	66.10	68.88
1184	NASDAQ	BIB	Thu, Dec 18, 2014	65.69	67.49	64.51	67.49
1183	NASDAQ	BIB	Wed, Dec 17, 2014	60.00	63.19	59.03	63.04
1182	NASDAQ	BIB	Tue, Dec 16, 2014	59.75	62.70	58.82	59.16
1181	NASDAQ	BIB	Mon, Dec 15, 2014	64.76	65.42	60.27	60.63
1180	NASDAQ	BIB	Fri, Dec 12, 2014	65.00	66.37	64.15	64.42
1179	NASDAQ	BIB	Thu, Dec 11, 2014	66.21	68.25	65.58	66.00
1178	NASDAQ	BIB	Wed, Dec 10, 2014	68.40	68.40	65.11	65.24
1177	NASDAQ	BIB	Tue, Dec 9, 2014	66.49	68.42	64.60	68.05
1176	NASDAQ	BIB	Mon, Dec 8, 2014	65.51	68.84	65.51	67.62
1175	NASDAQ	BIB	Fri, Dec 5, 2014	64.46	65.63	64.46	65.50
1174	NASDAQ	BIB	Thu, Dec 4, 2014	65.38	65.60	64.00	64.46
1173	NASDAQ	BIB	Wed, Dec 3, 2014	65.31	65.38	63.50	65.38
1172	NASDAQ	BIB	Tue, Dec 2, 2014	62.93	65.00	62.93	64.72
1171	NASDAQ	BIB	Mon, Dec 1, 2014	63.00	63.65	61.67	62.12
1170	NASDAQ	BIB	Fri, Nov 28, 2014	63.67	64.84	63.06	63.88
1169	NASDAQ	BIB	Wed, Nov 26, 2014	61.99	63.45	61.70	63.44
1168	NASDAQ	BIB	Tue, Nov 25, 2014	62.50	62.50	60.68	61.77
1167	NASDAQ	BIB	Mon, Nov 24, 2014	60.27	61.93	60.13	61.93
1166	NASDAQ	BIB	Fri, Nov 21, 2014	60.58	61.30	59.54	59.68
1165	NASDAQ	BIB	Thu, Nov 20, 2014	58.95	60.13	58.43	59.46
1164	NASDAQ	BIB	Wed, Nov 19, 2014	59.79	60.57	58.75	59.48
1163	NASDAQ	BIB	Tue, Nov 18, 2014	58.00	60.09	57.75	59.86
1162	NASDAQ	BIB	Mon, Nov 17, 2014	56.90	58.82	56.78	57.50
1161	NASDAQ	BIB	Fri, Nov 14, 2014	59.29	59.50	56.30	57.18
1160	NASDAQ	BIB	Thu, Nov 13, 2014	60.39	61.25	60.31	60.67
1159	NASDAQ	BIB	Wed, Nov 12, 2014	59.74	60.63	59.30	60.40
1158	NASDAQ	BIB	Tue, Nov 11, 2014	60.49	61.05	59.50	60.50
1157	NASDAQ	BIB	Mon, Nov 10, 2014	58.69	60.04	58.00	60.04
1156	NASDAQ	BIB	Fri, Nov 7, 2014	59.22	59.38	56.63	58.06
1155	NASDAQ	BIB	Thu, Nov 6, 2014	57.96	59.34	57.59	59.24
1154	NASDAQ	BIB	Wed, Nov 5, 2014	60.81	60.81	57.05	57.45
1153	NASDAQ	BIB	Tue, Nov 4, 2014	59.74	60.42	58.61	59.31
1152	NASDAQ	BIB	Mon, Nov 3, 2014	60.62	61.63	59.90	60.58
1151	NASDAQ	BIB	Fri, Oct 31, 2014	62.12	63.27	60.10	60.67
1150	NASDAQ	BIB	Thu, Oct 30, 2014	58.25	60.88	57.80	60.69
1149	NASDAQ	BIB	Wed, Oct 29, 2014	59.42	59.56	57.14	58.33
1148	NASDAQ	BIB	Tue, Oct 28, 2014	59.49	59.86	58.85	59.62
1147	NASDAQ	BIB	Mon, Oct 27, 2014	57.70	58.22	56.15	58.22
1146	NASDAQ	BIB	Fri, Oct 24, 2014	55.80	57.57	55.23	57.54
1145	NASDAQ	BIB	Thu, Oct 23, 2014	53.21	56.08	53.19	55.52
1144	NASDAQ	BIB	Wed, Oct 22, 2014	52.50	53.63	51.67	52.70
1143	NASDAQ	BIB	Tue, Oct 21, 2014	51.70	53.50	51.26	53.50
1142	NASDAQ	BIB	Mon, Oct 20, 2014	48.85	50.48	48.68	50.28
1141	NASDAQ	BIB	Fri, Oct 17, 2014	49.26	49.66	47.94	48.69
1140	NASDAQ	BIB	Thu, Oct 16, 2014	43.47	48.22	43.47	47.10
1139	NASDAQ	BIB	Wed, Oct 15, 2014	43.10	45.99	42.50	45.47
1138	NASDAQ	BIB	Tue, Oct 14, 2014	46.56	47.13	43.81	45.12
1137	NASDAQ	BIB	Mon, Oct 13, 2014	47.77	48.39	45.12	45.69
1136	NASDAQ	BIB	Fri, Oct 10, 2014	49.00	50.95	47.65	47.65
1135	NASDAQ	BIB	Thu, Oct 9, 2014	51.88	51.98	49.28	49.69
1134	NASDAQ	BIB	Wed, Oct 8, 2014	49.43	52.25	48.54	52.18
1133	NASDAQ	BIB	Tue, Oct 7, 2014	50.63	50.79	49.14	49.31
1132	NASDAQ	BIB	Mon, Oct 6, 2014	53.11	53.39	50.94	51.32
1131	NASDAQ	BIB	Fri, Oct 3, 2014	51.03	52.84	50.98	52.58
1130	NASDAQ	BIB	Thu, Oct 2, 2014	50.00	50.88	48.66	50.17
1129	NASDAQ	BIB	Wed, Oct 1, 2014	51.83	51.85	49.71	50.43
1128	NASDAQ	BIB	Tue, Sep 30, 2014	53.21	53.25	51.50	51.99
1127	NASDAQ	BIB	Mon, Sep 29, 2014	51.91	53.63	51.63	52.97
1126	NASDAQ	BIB	Fri, Sep 26, 2014	52.50	53.18	51.90	53.09
1125	NASDAQ	BIB	Thu, Sep 25, 2014	53.86	54.50	51.66	52.09
1124	NASDAQ	BIB	Wed, Sep 24, 2014	51.75	54.30	51.75	54.25
1123	NASDAQ	BIB	Tue, Sep 23, 2014	50.75	52.25	50.75	51.37
1122	NASDAQ	BIB	Mon, Sep 22, 2014	52.50	52.50	50.71	51.61
1121	NASDAQ	BIB	Fri, Sep 19, 2014	53.00	53.46	51.87	52.65
1120	NASDAQ	BIB	Thu, Sep 18, 2014	52.08	52.63	51.73	52.60
1119	NASDAQ	BIB	Wed, Sep 17, 2014	51.33	52.38	50.95	51.84
1118	NASDAQ	BIB	Tue, Sep 16, 2014	48.36	51.25	48.36	51.00
1117	NASDAQ	BIB	Mon, Sep 15, 2014	50.27	50.31	48.35	49.16
1116	NASDAQ	BIB	Fri, Sep 12, 2014	51.86	51.86	50.09	50.60
1115	NASDAQ	BIB	Thu, Sep 11, 2014	51.73	52.50	50.97	51.99
1114	NASDAQ	BIB	Wed, Sep 10, 2014	50.64	52.52	50.53	52.44
1113	NASDAQ	BIB	Tue, Sep 9, 2014	51.61	51.68	50.23	50.54
1112	NASDAQ	BIB	Mon, Sep 8, 2014	50.47	52.01	50.47	51.93
1111	NASDAQ	BIB	Fri, Sep 5, 2014	50.96	51.22	49.15	51.01
1110	NASDAQ	BIB	Thu, Sep 4, 2014	53.14	53.16	50.88	51.13
1109	NASDAQ	BIB	Wed, Sep 3, 2014	53.92	53.92	52.54	52.93
1108	NASDAQ	BIB	Tue, Sep 2, 2014	53.99	54.16	52.68	53.07
1107	NASDAQ	BIB	Fri, Aug 29, 2014	52.46	53.35	52.30	53.25
1106	NASDAQ	BIB	Thu, Aug 28, 2014	51.94	53.25	52.00	52.26
1105	NASDAQ	BIB	Wed, Aug 27, 2014	52.92	53.40	52.31	52.73
1104	NASDAQ	BIB	Tue, Aug 26, 2014	52.22	53.30	51.77	53.05
1103	NASDAQ	BIB	Mon, Aug 25, 2014	50.55	51.90	50.40	51.79
1102	NASDAQ	BIB	Fri, Aug 22, 2014	48.50	49.69	48.28	49.35
1101	NASDAQ	BIB	Thu, Aug 21, 2014	49.75	50.00	48.50	48.73
1100	NASDAQ	BIB	Wed, Aug 20, 2014	49.43	50.34	49.34	49.69
1099	NASDAQ	BIB	Tue, Aug 19, 2014	49.61	50.04	48.85	49.87
1098	NASDAQ	BIB	Mon, Aug 18, 2014	49.20	49.83	48.94	49.36
1097	NASDAQ	BIB	Fri, Aug 15, 2014	48.00	48.71	46.80	48.40
1096	NASDAQ	BIB	Thu, Aug 14, 2014	46.42	47.61	46.00	47.52
1095	NASDAQ	BIB	Wed, Aug 13, 2014	44.71	46.33	44.55	46.14
1094	NASDAQ	BIB	Tue, Aug 12, 2014	44.40	44.74	44.00	44.37
1093	NASDAQ	BIB	Mon, Aug 11, 2014	45.00	45.25	43.97	44.69
1092	NASDAQ	BIB	Fri, Aug 8, 2014	42.93	44.35	42.86	44.17
1091	NASDAQ	BIB	Thu, Aug 7, 2014	44.92	44.94	42.76	43.09
1090	NASDAQ	BIB	Wed, Aug 6, 2014	43.40	45.07	43.24	44.28
1089	NASDAQ	BIB	Tue, Aug 5, 2014	44.00	45.11	43.55	44.28
1088	NASDAQ	BIB	Mon, Aug 4, 2014	44.38	44.80	43.34	44.41
1087	NASDAQ	BIB	Fri, Aug 1, 2014	43.51	45.05	42.83	43.79
1086	NASDAQ	BIB	Thu, Jul 31, 2014	45.53	45.68	43.69	43.95
1085	NASDAQ	BIB	Wed, Jul 30, 2014	46.90	47.55	45.95	46.35
1084	NASDAQ	BIB	Tue, Jul 29, 2014	44.30	45.89	44.26	45.45
1083	NASDAQ	BIB	Mon, Jul 28, 2014	45.08	45.25	43.70	44.40
1082	NASDAQ	BIB	Fri, Jul 25, 2014	45.15	45.63	44.41	45.25
1081	NASDAQ	BIB	Thu, Jul 24, 2014	47.50	47.50	45.42	45.63
1080	NASDAQ	BIB	Wed, Jul 23, 2014	46.48	47.43	46.28	47.00
1079	NASDAQ	BIB	Tue, Jul 22, 2014	44.71	45.47	44.63	45.01
1078	NASDAQ	BIB	Mon, Jul 21, 2014	43.54	44.32	42.90	44.09
1077	NASDAQ	BIB	Fri, Jul 18, 2014	42.00	44.18	41.69	43.96
1076	NASDAQ	BIB	Thu, Jul 17, 2014	42.46	43.66	41.18	41.48
1075	NASDAQ	BIB	Wed, Jul 16, 2014	45.01	45.18	43.23	43.49
1074	NASDAQ	BIB	Tue, Jul 15, 2014	46.91	47.00	44.17	44.65
1073	NASDAQ	BIB	Mon, Jul 14, 2014	47.42	47.42	46.35	46.82
1072	NASDAQ	BIB	Fri, Jul 11, 2014	46.02	46.65	45.38	46.38
1071	NASDAQ	BIB	Thu, Jul 10, 2014	44.27	46.34	44.18	45.89
1070	NASDAQ	BIB	Wed, Jul 9, 2014	45.22	46.28	44.04	46.16
1069	NASDAQ	BIB	Tue, Jul 8, 2014	47.00	47.00	44.49	45.16
1068	NASDAQ	BIB	Mon, Jul 7, 2014	49.63	49.64	47.09	47.26
1067	NASDAQ	BIB	Thu, Jul 3, 2014	49.58	49.90	48.74	49.67
1066	NASDAQ	BIB	Wed, Jul 2, 2014	48.77	49.65	48.28	49.28
1065	NASDAQ	BIB	Tue, Jul 1, 2014	46.89	48.75	46.83	48.56
1064	NASDAQ	BIB	Mon, Jun 30, 2014	46.48	46.88	46.06	46.41
1063	NASDAQ	BIB	Fri, Jun 27, 2014	46.02	46.38	45.46	46.30
1062	NASDAQ	BIB	Thu, Jun 26, 2014	46.01	46.26	45.00	46.25
1061	NASDAQ	BIB	Wed, Jun 25, 2014	45.79	46.66	45.45	46.11
1060	NASDAQ	BIB	Tue, Jun 24, 2014	46.37	47.35	45.41	45.82
1059	NASDAQ	BIB	Mon, Jun 23, 2014	45.82	46.24	44.75	44.90
1058	NASDAQ	BIB	Fri, Jun 20, 2014	44.22	45.83	44.19	45.76
1057	NASDAQ	BIB	Thu, Jun 19, 2014	43.98	44.28	43.45	44.08
1056	NASDAQ	BIB	Wed, Jun 18, 2014	43.40	43.85	42.58	43.84
1055	NASDAQ	BIB	Tue, Jun 17, 2014	43.35	43.65	42.65	43.09
1054	NASDAQ	BIB	Mon, Jun 16, 2014	42.66	44.00	42.57	43.30
1053	NASDAQ	BIB	Fri, Jun 13, 2014	43.25	43.26	42.25	43.07
1052	NASDAQ	BIB	Thu, Jun 12, 2014	43.45	44.00	42.77	43.09
1051	NASDAQ	BIB	Wed, Jun 11, 2014	42.87	44.12	42.75	43.51
1050	NASDAQ	BIB	Tue, Jun 10, 2014	43.18	43.88	42.45	43.57
1049	NASDAQ	BIB	Mon, Jun 9, 2014	43.00	43.90	42.75	43.23
1048	NASDAQ	BIB	Fri, Jun 6, 2014	42.69	42.70	41.84	42.53
1047	NASDAQ	BIB	Thu, Jun 5, 2014	42.00	42.77	41.19	42.14
1046	NASDAQ	BIB	Wed, Jun 4, 2014	40.41	41.71	40.25	41.62
1045	NASDAQ	BIB	Tue, Jun 3, 2014	39.71	40.79	39.58	40.79
1044	NASDAQ	BIB	Mon, Jun 2, 2014	40.60	40.75	39.26	40.37
1043	NASDAQ	BIB	Fri, May 30, 2014	40.86	41.03	39.84	40.39
1042	NASDAQ	BIB	Thu, May 29, 2014	40.80	41.24	40.45	40.80
1041	NASDAQ	BIB	Wed, May 28, 2014	40.92	40.96	40.18	40.25
1040	NASDAQ	BIB	Tue, May 27, 2014	39.50	40.66	39.35	40.65
1039	NASDAQ	BIB	Fri, May 23, 2014	38.93	39.02	37.91	38.74
1038	NASDAQ	BIB	Thu, May 22, 2014	37.05	39.18	37.05	38.54
1037	NASDAQ	BIB	Wed, May 21, 2014	36.74	37.64	36.51	37.07
1036	NASDAQ	BIB	Tue, May 20, 2014	37.75	37.81	36.27	36.63
1035	NASDAQ	BIB	Mon, May 19, 2014	36.43	37.84	36.24	37.75
1034	NASDAQ	BIB	Fri, May 16, 2014	36.86	37.11	35.71	36.67
1033	NASDAQ	BIB	Thu, May 15, 2014	37.50	37.77	35.78	36.81
1032	NASDAQ	BIB	Wed, May 14, 2014	37.11	38.48	36.66	37.78
1031	NASDAQ	BIB	Tue, May 13, 2014	38.16	38.53	37.33	37.35
1030	NASDAQ	BIB	Mon, May 12, 2014	36.72	38.00	36.29	37.90
1029	NASDAQ	BIB	Fri, May 9, 2014	35.00	36.10	34.13	36.09
1028	NASDAQ	BIB	Thu, May 8, 2014	35.69	37.65	34.98	35.17
1027	NASDAQ	BIB	Wed, May 7, 2014	37.15	37.40	35.05	36.51
1026	NASDAQ	BIB	Tue, May 6, 2014	37.84	38.48	36.98	37.07
1025	NASDAQ	BIB	Mon, May 5, 2014	35.96	38.35	35.79	38.35
1024	NASDAQ	BIB	Fri, May 2, 2014	38.42	38.42	36.58	37.02
1023	NASDAQ	BIB	Thu, May 1, 2014	37.26	38.93	36.70	38.17
1022	NASDAQ	BIB	Wed, Apr 30, 2014	36.49	37.40	35.73	37.40
1021	NASDAQ	BIB	Tue, Apr 29, 2014	35.68	37.44	35.06	37.12
1020	NASDAQ	BIB	Mon, Apr 28, 2014	36.08	36.80	33.34	35.21
1019	NASDAQ	BIB	Fri, Apr 25, 2014	36.31	37.17	35.27	35.44
1018	NASDAQ	BIB	Thu, Apr 24, 2014	38.47	38.60	35.32	37.29
1017	NASDAQ	BIB	Wed, Apr 23, 2014	39.45	39.45	37.15	37.74
1016	NASDAQ	BIB	Tue, Apr 22, 2014	37.61	39.30	37.42	38.96
1015	NASDAQ	BIB	Mon, Apr 21, 2014	35.22	36.58	34.69	36.53
1014	NASDAQ	BIB	Thu, Apr 17, 2014	34.67	36.30	34.41	34.91
1013	NASDAQ	BIB	Wed, Apr 16, 2014	34.43	35.25	33.51	35.08
1012	NASDAQ	BIB	Tue, Apr 15, 2014	33.08	34.33	30.45	33.46
1011	NASDAQ	BIB	Mon, Apr 14, 2014	33.79	34.74	31.63	32.94
1010	NASDAQ	BIB	Fri, Apr 11, 2014	33.83	36.23	32.88	32.94
1009	NASDAQ	BIB	Thu, Apr 10, 2014	38.98	39.17	34.25	34.90
1008	NASDAQ	BIB	Wed, Apr 9, 2014	36.99	39.43	36.79	39.28
1007	NASDAQ	BIB	Tue, Apr 8, 2014	37.07	37.22	34.79	36.35
1006	NASDAQ	BIB	Mon, Apr 7, 2014	35.80	38.07	35.17	36.71
1005	NASDAQ	BIB	Fri, Apr 4, 2014	39.97	40.42	35.70	36.33
1004	NASDAQ	BIB	Thu, Apr 3, 2014	41.96	41.96	38.53	39.50
1003	NASDAQ	BIB	Wed, Apr 2, 2014	42.72	43.10	41.02	41.77
1002	NASDAQ	BIB	Tue, Apr 1, 2014	40.94	42.78	40.51	41.71
1001	NASDAQ	BIB	Mon, Mar 31, 2014	38.07	40.05	38.07	39.93
1000	NASDAQ	BIB	Fri, Mar 28, 2014	40.36	40.80	37.44	37.71
999	NASDAQ	BIB	Thu, Mar 27, 2014	39.12	40.82	37.42	40.00
998	NASDAQ	BIB	Wed, Mar 26, 2014	42.22	42.65	39.63	39.63
997	NASDAQ	BIB	Tue, Mar 25, 2014	41.59	43.25	39.82	41.14
996	NASDAQ	BIB	Mon, Mar 24, 2014	43.59	44.00	38.75	41.00
995	NASDAQ	BIB	Fri, Mar 21, 2014	48.48	48.63	43.38	43.64
994	NASDAQ	BIB	Thu, Mar 20, 2014	48.50	48.75	47.38	47.87
993	NASDAQ	BIB	Wed, Mar 19, 2014	50.12	50.12	47.88	48.55
992	NASDAQ	BIB	Tue, Mar 18, 2014	47.73	49.55	47.34	49.51
991	NASDAQ	BIB	Mon, Mar 17, 2014	47.59	48.62	46.82	46.99
990	NASDAQ	BIB	Fri, Mar 14, 2014	46.08	47.50	45.56	46.42
989	NASDAQ	BIB	Thu, Mar 13, 2014	49.77	49.83	46.14	46.81
988	NASDAQ	BIB	Wed, Mar 12, 2014	47.51	49.29	47.26	49.11
987	NASDAQ	BIB	Tue, Mar 11, 2014	49.49	50.00	48.00	48.41
986	NASDAQ	BIB	Mon, Mar 10, 2014	48.43	49.00	47.18	48.99
985	NASDAQ	BIB	Fri, Mar 7, 2014	50.33	50.37	46.66	48.53
984	NASDAQ	BIB	Thu, Mar 6, 2014	52.66	52.90	48.65	49.24
983	NASDAQ	BIB	Wed, Mar 5, 2014	52.90	52.90	51.61	51.94
982	NASDAQ	BIB	Tue, Mar 4, 2014	52.32	52.79	51.80	52.41
981	NASDAQ	BIB	Mon, Mar 3, 2014	48.33	50.61	48.27	50.30
980	NASDAQ	BIB	Fri, Feb 28, 2014	53.82	54.00	49.03	50.43
979	NASDAQ	BIB	Thu, Feb 27, 2014	52.51	54.12	52.40	53.60
978	NASDAQ	BIB	Wed, Feb 26, 2014	54.39	54.42	52.39	52.87
977	NASDAQ	BIB	Tue, Feb 25, 2014	54.67	54.87	52.90	54.00
976	NASDAQ	BIB	Mon, Feb 24, 2014	53.21	54.24	52.84	53.63
975	NASDAQ	BIB	Fri, Feb 21, 2014	51.63	53.12	51.01	52.30
974	NASDAQ	BIB	Thu, Feb 20, 2014	50.07	51.09	48.82	51.00
973	NASDAQ	BIB	Wed, Feb 19, 2014	50.75	50.95	49.29	49.48
972	NASDAQ	BIB	Tue, Feb 18, 2014	48.86	50.66	48.79	50.55
971	NASDAQ	BIB	Fri, Feb 14, 2014	49.13	49.36	47.55	48.12
970	NASDAQ	BIB	Thu, Feb 13, 2014	46.57	48.97	46.00	48.97
969	NASDAQ	BIB	Wed, Feb 12, 2014	48.49	48.49	47.22	47.48
968	NASDAQ	BIB	Tue, Feb 11, 2014	46.38	47.25	45.44	47.03
967	NASDAQ	BIB	Mon, Feb 10, 2014	44.62	45.50	43.88	45.50
966	NASDAQ	BIB	Fri, Feb 7, 2014	41.57	43.98	41.03	43.96
965	NASDAQ	BIB	Thu, Feb 6, 2014	41.26	41.65	40.34	40.71
964	NASDAQ	BIB	Wed, Feb 5, 2014	42.03	42.24	39.33	40.76
963	NASDAQ	BIB	Tue, Feb 4, 2014	42.14	42.68	41.33	42.26
962	NASDAQ	BIB	Mon, Feb 3, 2014	44.18	44.41	40.94	41.37
961	NASDAQ	BIB	Fri, Jan 31, 2014	44.46	45.00	43.66	44.03
960	NASDAQ	BIB	Thu, Jan 30, 2014	44.86	46.00	44.43	45.45
959	NASDAQ	BIB	Wed, Jan 29, 2014	42.50	44.39	41.63	43.07
958	NASDAQ	BIB	Tue, Jan 28, 2014	41.23	43.67	41.23	43.43
957	NASDAQ	BIB	Mon, Jan 27, 2014	43.11	43.61	39.67	41.35
956	NASDAQ	BIB	Fri, Jan 24, 2014	45.35	46.17	43.38	43.50
955	NASDAQ	BIB	Thu, Jan 23, 2014	46.56	46.60	45.50	46.42
954	NASDAQ	BIB	Wed, Jan 22, 2014	47.23	47.25	46.13	46.94
953	NASDAQ	BIB	Tue, Jan 21, 2014	46.38	46.47	44.93	46.45
952	NASDAQ	BIB	Fri, Jan 17, 2014	44.85	45.50	44.39	44.80
951	NASDAQ	BIB	Thu, Jan 16, 2014	43.21	44.38	43.21	44.38
950	NASDAQ	BIB	Wed, Jan 15, 2014	44.52	44.52	42.41	43.20
949	NASDAQ	BIB	Tue, Jan 14, 2014	41.20	43.47	40.87	43.47
948	NASDAQ	BIB	Mon, Jan 13, 2014	42.98	43.09	39.94	40.53
947	NASDAQ	BIB	Fri, Jan 10, 2014	40.67	41.68	39.72	41.68
946	NASDAQ	BIB	Thu, Jan 9, 2014	39.81	40.46	39.16	40.25
945	NASDAQ	BIB	Wed, Jan 8, 2014	37.68	39.25	37.58	39.25
944	NASDAQ	BIB	Tue, Jan 7, 2014	36.76	37.75	36.76	37.59
943	NASDAQ	BIB	Mon, Jan 6, 2014	37.39	37.64	36.16	36.55
942	NASDAQ	BIB	Fri, Jan 3, 2014	37.73	37.93	37.17	37.29
941	NASDAQ	BIB	Thu, Jan 2, 2014	37.73	37.84	36.81	37.59
940	NASDAQ	BIB	Tue, Dec 31, 2013	37.87	37.99	37.26	37.62
939	NASDAQ	BIB	Mon, Dec 30, 2013	37.16	37.74	36.74	37.50
938	NASDAQ	BIB	Fri, Dec 27, 2013	37.71	37.95	37.18	37.23
937	NASDAQ	BIB	Thu, Dec 26, 2013	37.59	38.00	37.35	37.89
936	NASDAQ	BIB	Tue, Dec 24, 2013	37.65	37.69	36.79	37.31
935	NASDAQ	BIB	Mon, Dec 23, 2013	37.31	38.00	37.00	37.21
934	NASDAQ	BIB	Fri, Dec 20, 2013	35.61	36.78	35.35	36.75
933	NASDAQ	BIB	Thu, Dec 19, 2013	35.11	35.57	34.88	35.29
932	NASDAQ	BIB	Wed, Dec 18, 2013	33.99	35.33	33.45	35.05
931	NASDAQ	BIB	Tue, Dec 17, 2013	34.55	34.55	33.19	33.61
930	NASDAQ	BIB	Mon, Dec 16, 2013	34.19	35.34	34.19	34.32
929	NASDAQ	BIB	Fri, Dec 13, 2013	34.06	34.47	33.52	34.16
928	NASDAQ	BIB	Thu, Dec 12, 2013	33.32	34.67	33.32	34.21
927	NASDAQ	BIB	Wed, Dec 11, 2013	35.61	35.61	33.44	33.73
926	NASDAQ	BIB	Tue, Dec 10, 2013	36.10	36.11	34.75	35.55
925	NASDAQ	BIB	Mon, Dec 9, 2013	37.00	37.00	35.87	35.95
924	NASDAQ	BIB	Fri, Dec 6, 2013	37.25	37.40	35.37	36.33
923	NASDAQ	BIB	Thu, Dec 5, 2013	35.47	36.19	35.36	35.75
922	NASDAQ	BIB	Wed, Dec 4, 2013	34.86	35.98	34.64	35.52
921	NASDAQ	BIB	Tue, Dec 3, 2013	36.65	36.68	35.50	35.82
920	NASDAQ	BIB	Mon, Dec 2, 2013	37.12	37.19	36.38	37.19
919	NASDAQ	BIB	Fri, Nov 29, 2013	36.50	37.13	36.50	37.05
918	NASDAQ	BIB	Wed, Nov 27, 2013	36.77	36.86	36.25	36.50
917	NASDAQ	BIB	Tue, Nov 26, 2013	36.89	36.89	36.04	36.39
916	NASDAQ	BIB	Mon, Nov 25, 2013	36.57	36.87	35.80	36.51
915	NASDAQ	BIB	Fri, Nov 22, 2013	34.75	35.87	34.75	35.70
914	NASDAQ	BIB	Thu, Nov 21, 2013	33.19	33.78	33.14	33.67
913	NASDAQ	BIB	Wed, Nov 20, 2013	32.43	33.37	32.13	32.70
912	NASDAQ	BIB	Tue, Nov 19, 2013	32.02	32.55	31.50	32.14
911	NASDAQ	BIB	Mon, Nov 18, 2013	33.13	33.63	31.86	32.23
910	NASDAQ	BIB	Fri, Nov 15, 2013	32.50	33.12	32.22	33.06
909	NASDAQ	BIB	Thu, Nov 14, 2013	31.92	32.49	31.77	32.20
908	NASDAQ	BIB	Wed, Nov 13, 2013	30.78	31.75	30.48	31.69
907	NASDAQ	BIB	Tue, Nov 12, 2013	31.00	31.25	30.40	31.19
906	NASDAQ	BIB	Mon, Nov 11, 2013	31.05	31.26	30.45	31.05
905	NASDAQ	BIB	Fri, Nov 8, 2013	29.02	30.87	29.00	30.55
904	NASDAQ	BIB	Thu, Nov 7, 2013	29.93	30.65	28.65	28.82
903	NASDAQ	BIB	Wed, Nov 6, 2013	32.04	32.04	29.75	29.80
902	NASDAQ	BIB	Tue, Nov 5, 2013	31.25	31.77	30.96	31.74
901	NASDAQ	BIB	Mon, Nov 4, 2013	31.70	31.75	31.12	31.27
900	NASDAQ	BIB	Fri, Nov 1, 2013	31.17	31.62	30.69	31.25
899	NASDAQ	BIB	Thu, Oct 31, 2013	31.48	31.88	30.75	31.11
898	NASDAQ	BIB	Wed, Oct 30, 2013	33.12	33.35	31.41	31.60
897	NASDAQ	BIB	Tue, Oct 29, 2013	33.13	33.13	32.25	32.91
896	NASDAQ	BIB	Mon, Oct 28, 2013	33.09	33.50	32.66	32.89
895	NASDAQ	BIB	Fri, Oct 25, 2013	33.23	33.34	32.36	33.09
894	NASDAQ	BIB	Thu, Oct 24, 2013	32.55	33.20	32.51	33.03
893	NASDAQ	BIB	Wed, Oct 23, 2013	31.74	32.22	31.34	32.22
892	NASDAQ	BIB	Tue, Oct 22, 2013	30.63	32.02	30.63	32.01
891	NASDAQ	BIB	Mon, Oct 21, 2013	31.68	31.89	30.29	30.67
890	NASDAQ	BIB	Fri, Oct 18, 2013	32.88	32.88	30.98	31.65
889	NASDAQ	BIB	Thu, Oct 17, 2013	31.50	32.24	31.13	32.24
888	NASDAQ	BIB	Wed, Oct 16, 2013	30.05	31.58	30.05	31.55
887	NASDAQ	BIB	Tue, Oct 15, 2013	30.33	30.73	29.75	29.81
886	NASDAQ	BIB	Mon, Oct 14, 2013	29.20	30.50	28.94	30.39
885	NASDAQ	BIB	Fri, Oct 11, 2013	30.50	30.50	29.51	29.91
884	NASDAQ	BIB	Thu, Oct 10, 2013	29.23	30.21	29.13	30.20
883	NASDAQ	BIB	Wed, Oct 9, 2013	29.24	29.25	27.02	28.03
882	NASDAQ	BIB	Tue, Oct 8, 2013	32.13	32.21	29.33	29.38
881	NASDAQ	BIB	Mon, Oct 7, 2013	33.02	33.16	32.16	32.17
880	NASDAQ	BIB	Fri, Oct 4, 2013	32.96	33.82	32.96	33.62
879	NASDAQ	BIB	Thu, Oct 3, 2013	33.86	33.96	32.09	32.90
878	NASDAQ	BIB	Wed, Oct 2, 2013	33.72	34.04	33.50	33.86
877	NASDAQ	BIB	Tue, Oct 1, 2013	32.93	34.00	32.93	34.00
876	NASDAQ	BIB	Mon, Sep 30, 2013	32.21	33.16	32.13	32.59
875	NASDAQ	BIB	Fri, Sep 27, 2013	32.53	33.43	32.18	33.16
874	NASDAQ	BIB	Thu, Sep 26, 2013	31.94	33.15	31.94	32.93
873	NASDAQ	BIB	Wed, Sep 25, 2013	32.32	32.35	31.77	31.85
872	NASDAQ	BIB	Tue, Sep 24, 2013	32.09	32.56	31.71	32.26
871	NASDAQ	BIB	Mon, Sep 23, 2013	32.62	32.71	31.66	32.08
870	NASDAQ	BIB	Fri, Sep 20, 2013	33.47	33.56	32.84	32.98
869	NASDAQ	BIB	Thu, Sep 19, 2013	33.69	33.75	32.78	33.29
868	NASDAQ	BIB	Wed, Sep 18, 2013	32.74	33.51	32.38	33.33
867	NASDAQ	BIB	Tue, Sep 17, 2013	32.43	32.61	32.05	32.44
866	NASDAQ	BIB	Mon, Sep 16, 2013	32.82	32.99	32.04	32.22
865	NASDAQ	BIB	Fri, Sep 13, 2013	31.75	32.14	31.40	32.14
864	NASDAQ	BIB	Thu, Sep 12, 2013	31.67	32.06	31.39	31.56
863	NASDAQ	BIB	Wed, Sep 11, 2013	31.83	31.83	30.89	31.70
862	NASDAQ	BIB	Tue, Sep 10, 2013	32.17	32.18	31.33	31.75
861	NASDAQ	BIB	Mon, Sep 9, 2013	30.67	31.55	30.65	31.47
860	NASDAQ	BIB	Fri, Sep 6, 2013	30.78	30.79	29.26	30.30
859	NASDAQ	BIB	Thu, Sep 5, 2013	30.56	30.76	30.25	30.44
858	NASDAQ	BIB	Wed, Sep 4, 2013	29.34	30.33	28.91	30.27
857	NASDAQ	BIB	Tue, Sep 3, 2013	28.59	29.31	28.59	29.15
856	NASDAQ	BIB	Fri, Aug 30, 2013	28.79	28.79	27.83	28.08
855	NASDAQ	BIB	Thu, Aug 29, 2013	28.00	28.99	28.00	28.60
854	NASDAQ	BIB	Wed, Aug 28, 2013	27.26	28.00	27.00	27.88
853	NASDAQ	BIB	Tue, Aug 27, 2013	28.35	28.45	27.23	27.33
852	NASDAQ	BIB	Mon, Aug 26, 2013	28.65	29.46	28.18	29.07
851	NASDAQ	BIB	Fri, Aug 23, 2013	28.28	28.28	27.59	27.92
850	NASDAQ	BIB	Thu, Aug 22, 2013	27.56	28.23	27.54	27.92
849	NASDAQ	BIB	Wed, Aug 21, 2013	26.74	27.97	26.74	27.25
848	NASDAQ	BIB	Tue, Aug 20, 2013	26.11	27.17	26.11	26.87
847	NASDAQ	BIB	Mon, Aug 19, 2013	26.32	26.83	26.13	26.13
846	NASDAQ	BIB	Fri, Aug 16, 2013	26.48	26.96	26.32	26.62
845	NASDAQ	BIB	Thu, Aug 15, 2013	27.50	27.51	26.49	26.76
844	NASDAQ	BIB	Wed, Aug 14, 2013	27.92	28.53	27.92	28.02
843	NASDAQ	BIB	Tue, Aug 13, 2013	28.08	28.34	27.58	28.07
842	NASDAQ	BIB	Mon, Aug 12, 2013	28.12	28.19	27.78	28.06
841	NASDAQ	BIB	Fri, Aug 9, 2013	28.54	28.93	28.35	28.61
840	NASDAQ	BIB	Thu, Aug 8, 2013	29.62	29.62	28.53	28.73
839	NASDAQ	BIB	Wed, Aug 7, 2013	28.13	29.07	26.83	28.94
838	NASDAQ	BIB	Tue, Aug 6, 2013	30.07	30.07	28.77	28.82
837	NASDAQ	BIB	Mon, Aug 5, 2013	30.28	30.50	29.98	30.21
836	NASDAQ	BIB	Fri, Aug 2, 2013	30.13	30.39	30.00	30.28
835	NASDAQ	BIB	Thu, Aug 1, 2013	30.17	30.25	29.73	30.13
834	NASDAQ	BIB	Wed, Jul 31, 2013	29.45	29.85	29.25	29.47
833	NASDAQ	BIB	Tue, Jul 30, 2013	28.55	29.15	28.55	29.13
832	NASDAQ	BIB	Mon, Jul 29, 2013	28.98	28.98	28.21	28.37
831	NASDAQ	BIB	Fri, Jul 26, 2013	28.65	28.94	28.14	28.94
830	NASDAQ	BIB	Thu, Jul 25, 2013	28.23	28.74	27.26	28.74
829	NASDAQ	BIB	Wed, Jul 24, 2013	28.20	28.28	27.60	27.85
828	NASDAQ	BIB	Tue, Jul 23, 2013	29.17	29.17	27.68	27.72
827	NASDAQ	BIB	Mon, Jul 22, 2013	28.82	29.04	28.41	28.83
826	NASDAQ	BIB	Fri, Jul 19, 2013	27.50	28.69	27.22	28.60
825	NASDAQ	BIB	Thu, Jul 18, 2013	27.87	28.00	27.50	27.68
824	NASDAQ	BIB	Wed, Jul 17, 2013	27.75	27.88	27.61	27.73
823	NASDAQ	BIB	Tue, Jul 16, 2013	28.21	28.21	27.16	27.36
822	NASDAQ	BIB	Mon, Jul 15, 2013	28.31	28.31	27.56	28.05
821	NASDAQ	BIB	Fri, Jul 12, 2013	26.84	28.25	26.73	27.98
820	NASDAQ	BIB	Thu, Jul 11, 2013	26.48	26.72	26.26	26.67
819	NASDAQ	BIB	Wed, Jul 10, 2013	25.13	25.71	24.92	25.64
818	NASDAQ	BIB	Tue, Jul 9, 2013	25.16	25.16	24.63	25.06
817	NASDAQ	BIB	Mon, Jul 8, 2013	25.39	25.44	24.60	24.75
816	NASDAQ	BIB	Fri, Jul 5, 2013	24.25	24.90	24.23	24.90
815	NASDAQ	BIB	Wed, Jul 3, 2013	23.63	24.15	23.50	24.04
814	NASDAQ	BIB	Tue, Jul 2, 2013	24.18	24.29	23.87	24.05
813	NASDAQ	BIB	Mon, Jul 1, 2013	23.70	24.88	23.70	23.97
812	NASDAQ	BIB	Fri, Jun 28, 2013	23.00	23.24	22.66	22.66
811	NASDAQ	BIB	Thu, Jun 27, 2013	23.08	23.12	22.59	22.95
810	NASDAQ	BIB	Wed, Jun 26, 2013	21.75	22.74	21.74	22.56
809	NASDAQ	BIB	Tue, Jun 25, 2013	21.56	21.75	21.04	21.34
808	NASDAQ	BIB	Mon, Jun 24, 2013	20.93	21.61	20.25	21.21
807	NASDAQ	BIB	Fri, Jun 21, 2013	21.13	21.85	20.55	21.27
806	NASDAQ	BIB	Thu, Jun 20, 2013	22.00	22.00	20.87	21.04
805	NASDAQ	BIB	Wed, Jun 19, 2013	23.75	23.75	22.57	22.57
804	NASDAQ	BIB	Tue, Jun 18, 2013	22.82	23.62	22.71	23.55
803	NASDAQ	BIB	Mon, Jun 17, 2013	23.51	23.75	22.67	22.91
802	NASDAQ	BIB	Fri, Jun 14, 2013	23.75	23.75	23.13	23.31
801	NASDAQ	BIB	Thu, Jun 13, 2013	22.78	23.72	22.40	23.54
800	NASDAQ	BIB	Wed, Jun 12, 2013	24.17	24.37	22.96	22.98
799	NASDAQ	BIB	Tue, Jun 11, 2013	23.40	24.42	23.19	23.93
798	NASDAQ	BIB	Mon, Jun 10, 2013	24.60	24.62	23.66	23.94
797	NASDAQ	BIB	Fri, Jun 7, 2013	23.67	24.25	23.67	24.22
796	NASDAQ	BIB	Thu, Jun 6, 2013	21.49	23.23	21.49	23.23
795	NASDAQ	BIB	Wed, Jun 5, 2013	22.38	23.47	21.58	21.87
794	NASDAQ	BIB	Tue, Jun 4, 2013	23.86	24.00	22.70	22.93
793	NASDAQ	BIB	Mon, Jun 3, 2013	24.38	24.38	22.28	23.79
792	NASDAQ	BIB	Fri, May 31, 2013	25.23	25.42	24.39	24.39
791	NASDAQ	BIB	Thu, May 30, 2013	24.90	25.62	24.90	25.44
790	NASDAQ	BIB	Wed, May 29, 2013	25.00	25.20	24.12	24.85
789	NASDAQ	BIB	Tue, May 28, 2013	25.65	25.91	24.97	25.41
788	NASDAQ	BIB	Fri, May 24, 2013	24.67	24.84	24.19	24.75
787	NASDAQ	BIB	Thu, May 23, 2013	24.25	25.25	23.30	24.98
786	NASDAQ	BIB	Wed, May 22, 2013	25.19	26.25	24.41	24.81
785	NASDAQ	BIB	Tue, May 21, 2013	24.72	25.18	24.38	24.89
784	NASDAQ	BIB	Mon, May 20, 2013	25.02	25.41	24.35	24.55
783	NASDAQ	BIB	Fri, May 17, 2013	25.18	25.24	24.50	25.05
782	NASDAQ	BIB	Thu, May 16, 2013	25.88	26.00	24.43	24.58
781	NASDAQ	BIB	Wed, May 15, 2013	26.49	26.76	25.35	25.72
780	NASDAQ	BIB	Tue, May 14, 2013	25.75	26.45	25.66	26.41
779	NASDAQ	BIB	Mon, May 13, 2013	24.77	25.56	24.61	25.48
778	NASDAQ	BIB	Fri, May 10, 2013	23.29	24.64	23.25	24.51
777	NASDAQ	BIB	Thu, May 9, 2013	23.41	23.50	23.13	23.16
776	NASDAQ	BIB	Wed, May 8, 2013	23.34	23.55	22.52	23.23
775	NASDAQ	BIB	Tue, May 7, 2013	23.78	23.85	23.07	23.17
774	NASDAQ	BIB	Mon, May 6, 2013	24.05	24.21	23.26	23.54
773	NASDAQ	BIB	Fri, May 3, 2013	23.47	24.32	23.47	23.71
772	NASDAQ	BIB	Thu, May 2, 2013	22.56	23.22	22.47	23.03
771	NASDAQ	BIB	Wed, May 1, 2013	22.38	22.96	22.16	22.22
770	NASDAQ	BIB	Tue, Apr 30, 2013	22.93	22.93	22.13	22.58
769	NASDAQ	BIB	Mon, Apr 29, 2013	23.11	23.25	22.80	22.87
768	NASDAQ	BIB	Fri, Apr 26, 2013	22.87	23.20	22.54	22.81
767	NASDAQ	BIB	Thu, Apr 25, 2013	22.54	22.86	22.20	22.83
766	NASDAQ	BIB	Wed, Apr 24, 2013	23.25	23.25	21.91	21.91
765	NASDAQ	BIB	Tue, Apr 23, 2013	23.77	24.22	23.00	23.25
764	NASDAQ	BIB	Mon, Apr 22, 2013	23.06	23.50	22.71	23.09
763	NASDAQ	BIB	Fri, Apr 19, 2013	21.50	22.66	20.56	22.59
762	NASDAQ	BIB	Thu, Apr 18, 2013	21.50	21.51	20.35	20.66
761	NASDAQ	BIB	Wed, Apr 17, 2013	21.58	21.58	20.50	21.41
760	NASDAQ	BIB	Tue, Apr 16, 2013	21.34	21.53	20.76	21.53
759	NASDAQ	BIB	Mon, Apr 15, 2013	21.94	22.16	20.20	20.70
758	NASDAQ	BIB	Fri, Apr 12, 2013	21.32	21.94	21.06	21.91
757	NASDAQ	BIB	Thu, Apr 11, 2013	20.95	21.65	20.95	21.49
756	NASDAQ	BIB	Wed, Apr 10, 2013	19.99	20.86	19.99	20.84
755	NASDAQ	BIB	Tue, Apr 9, 2013	19.67	20.06	19.65	19.79
754	NASDAQ	BIB	Mon, Apr 8, 2013	19.72	19.72	19.18	19.56
753	NASDAQ	BIB	Fri, Apr 5, 2013	19.26	19.61	18.90	19.60
752	NASDAQ	BIB	Thu, Apr 4, 2013	19.55	19.92	19.26	19.64
751	NASDAQ	BIB	Wed, Apr 3, 2013	20.35	20.35	19.20	19.49
750	NASDAQ	BIB	Tue, Apr 2, 2013	19.65	20.29	19.65	20.09
749	NASDAQ	BIB	Mon, Apr 1, 2013	19.77	19.95	19.32	19.43
748	NASDAQ	BIB	Thu, Mar 28, 2013	19.06	19.65	19.06	19.62
747	NASDAQ	BIB	Wed, Mar 27, 2013	18.43	18.98	18.23	18.98
746	NASDAQ	BIB	Tue, Mar 26, 2013	18.67	18.67	18.38	18.50
745	NASDAQ	BIB	Mon, Mar 25, 2013	18.85	18.87	18.21	18.51
744	NASDAQ	BIB	Fri, Mar 22, 2013	18.45	18.65	18.45	18.65
743	NASDAQ	BIB	Thu, Mar 21, 2013	18.57	18.59	18.31	18.43
742	NASDAQ	BIB	Wed, Mar 20, 2013	18.61	18.77	18.42	18.66
741	NASDAQ	BIB	Tue, Mar 19, 2013	18.53	18.66	18.10	18.26
740	NASDAQ	BIB	Mon, Mar 18, 2013	18.54	18.56	18.06	18.37
739	NASDAQ	BIB	Fri, Mar 15, 2013	18.86	18.86	18.53	18.57
738	NASDAQ	BIB	Thu, Mar 14, 2013	18.75	18.91	18.66	18.87
737	NASDAQ	BIB	Wed, Mar 13, 2013	18.73	18.80	18.50	18.68
736	NASDAQ	BIB	Tue, Mar 12, 2013	18.56	18.85	18.51	18.83
735	NASDAQ	BIB	Mon, Mar 11, 2013	18.64	18.66	18.45	18.64
734	NASDAQ	BIB	Fri, Mar 8, 2013	18.51	18.61	18.23	18.59
733	NASDAQ	BIB	Thu, Mar 7, 2013	18.48	18.48	18.12	18.33
732	NASDAQ	BIB	Wed, Mar 6, 2013	18.27	18.31	18.05	18.22
731	NASDAQ	BIB	Tue, Mar 5, 2013	17.82	18.10	17.70	17.99
730	NASDAQ	BIB	Mon, Mar 4, 2013	17.13	17.59	16.93	17.59
729	NASDAQ	BIB	Fri, Mar 1, 2013	16.63	17.14	16.46	17.14
728	NASDAQ	BIB	Thu, Feb 28, 2013	16.46	16.92	16.68	16.74
727	NASDAQ	BIB	Wed, Feb 27, 2013	15.86	16.61	15.86	16.46
726	NASDAQ	BIB	Tue, Feb 26, 2013	16.00	16.11	15.77	15.94
725	NASDAQ	BIB	Mon, Feb 25, 2013	16.38	16.56	15.92	15.92
724	NASDAQ	BIB	Fri, Feb 22, 2013	15.96	16.33	15.96	16.33
723	NASDAQ	BIB	Thu, Feb 21, 2013	15.90	16.05	15.64	15.84
722	NASDAQ	BIB	Wed, Feb 20, 2013	16.37	16.52	16.03	16.03
721	NASDAQ	BIB	Tue, Feb 19, 2013	16.22	16.38	16.13	16.35
720	NASDAQ	BIB	Fri, Feb 15, 2013	16.29	16.29	16.14	16.28
719	NASDAQ	BIB	Thu, Feb 14, 2013	16.38	16.41	16.07	16.33
718	NASDAQ	BIB	Wed, Feb 13, 2013	16.20	16.46	16.20	16.39
717	NASDAQ	BIB	Tue, Feb 12, 2013	16.30	16.37	16.20	16.21
716	NASDAQ	BIB	Mon, Feb 11, 2013	16.66	16.70	16.31	16.34
715	NASDAQ	BIB	Fri, Feb 8, 2013	15.86	16.52	15.83	16.49
714	NASDAQ	BIB	Thu, Feb 7, 2013	16.43	16.52	15.96	16.15
713	NASDAQ	BIB	Wed, Feb 6, 2013	16.71	16.79	16.36	16.49
712	NASDAQ	BIB	Tue, Feb 5, 2013	16.50	16.67	16.43	16.63
711	NASDAQ	BIB	Mon, Feb 4, 2013	16.65	16.71	16.20	16.30
710	NASDAQ	BIB	Fri, Feb 1, 2013	16.50	16.92	16.50	16.74
709	NASDAQ	BIB	Thu, Jan 31, 2013	16.05	16.44	16.05	16.30
708	NASDAQ	BIB	Wed, Jan 30, 2013	16.37	16.49	16.13	16.13
707	NASDAQ	BIB	Tue, Jan 29, 2013	16.20	16.43	16.06	16.39
706	NASDAQ	BIB	Mon, Jan 28, 2013	16.47	16.57	16.25	16.32
705	NASDAQ	BIB	Fri, Jan 25, 2013	16.16	16.42	16.08	16.37
704	NASDAQ	BIB	Wed, Jan 23, 2013	16.33	16.41	16.02	16.02
703	NASDAQ	BIB	Tue, Jan 22, 2013	16.15	16.25	15.94	16.25
702	NASDAQ	BIB	Fri, Jan 18, 2013	16.25	16.25	15.91	16.14
701	NASDAQ	BIB	Thu, Jan 17, 2013	16.25	16.25	15.88	16.09
700	NASDAQ	BIB	Wed, Jan 16, 2013	16.48	16.63	16.08	16.12
699	NASDAQ	BIB	Tue, Jan 15, 2013	16.28	16.50	16.05	16.48
698	NASDAQ	BIB	Mon, Jan 14, 2013	16.27	16.27	16.27	16.27
697	NASDAQ	BIB	Fri, Jan 11, 2013	16.23	16.23	16.23	16.23
696	NASDAQ	BIB	Thu, Jan 10, 2013	16.48	16.48	16.48	16.48
695	NASDAQ	BIB	Wed, Jan 9, 2013	16.20	16.47	16.07	16.46
694	NASDAQ	BIB	Tue, Jan 8, 2013	16.00	16.00	16.00	16.00
693	NASDAQ	BIB	Mon, Jan 7, 2013	15.85	15.85	15.85	15.85
692	NASDAQ	BIB	Fri, Jan 4, 2013	15.53	15.75	15.53	15.64
691	NASDAQ	BIB	Thu, Jan 3, 2013	15.42	15.42	15.42	15.42
690	NASDAQ	BIB	Wed, Jan 2, 2013	15.42	15.42	15.42	15.42
689	NASDAQ	BIB	Mon, Dec 31, 2012	14.49	14.49	14.49	14.49
688	NASDAQ	BIB	Fri, Dec 28, 2012	14.05	14.05	14.05	14.05
687	NASDAQ	BIB	Thu, Dec 27, 2012	14.36	14.36	14.36	14.36
686	NASDAQ	BIB	Wed, Dec 26, 2012	14.50	14.50	14.50	14.50
685	NASDAQ	BIB	Mon, Dec 24, 2012	14.63	14.63	14.63	14.63
684	NASDAQ	BIB	Fri, Dec 21, 2012	46116.82	46116.82	46116.82	14.73
683	NASDAQ	BIB	Thu, Dec 20, 2012	14.78	14.78	14.70	14.93
682	NASDAQ	BIB	Wed, Dec 19, 2012	14.86	14.86	14.73	14.94
681	NASDAQ	BIB	Tue, Dec 18, 2012	14.80	14.87	14.75	15.22
680	NASDAQ	BIB	Mon, Dec 17, 2012	14.70	14.77	14.68	14.95
679	NASDAQ	BIB	Fri, Dec 14, 2012	14.73	14.77	14.67	14.70
678	NASDAQ	BIB	Thu, Dec 13, 2012	14.81	14.83	14.71	14.88
677	NASDAQ	BIB	Wed, Dec 12, 2012	14.87	14.87	14.81	15.25
676	NASDAQ	BIB	Tue, Dec 11, 2012	15.07	15.40	15.07	15.35
675	NASDAQ	BIB	Mon, Dec 10, 2012	14.64	14.75	14.64	14.90
674	NASDAQ	BIB	Fri, Dec 7, 2012	15.07	15.07	14.39	14.48
673	NASDAQ	BIB	Thu, Dec 6, 2012	14.71	14.73	14.66	14.57
672	NASDAQ	BIB	Wed, Dec 5, 2012	14.83	14.83	14.47	14.71
671	NASDAQ	BIB	Tue, Dec 4, 2012	14.72	14.73	14.67	14.83
670	NASDAQ	BIB	Mon, Dec 3, 2012	15.15	15.15	14.68	14.79
669	NASDAQ	BIB	Fri, Nov 30, 2012	15.16	15.16	14.79	14.87
668	NASDAQ	BIB	Thu, Nov 29, 2012	14.71	14.78	14.70	15.12
667	NASDAQ	BIB	Wed, Nov 28, 2012	14.64	14.68	14.54	14.57
666	NASDAQ	BIB	Tue, Nov 27, 2012	14.67	14.70	14.64	14.49
665	NASDAQ	BIB	Mon, Nov 26, 2012	14.67	14.68	14.61	14.60
664	NASDAQ	BIB	Fri, Nov 23, 2012	14.40	14.45	14.39	14.67
663	NASDAQ	BIB	Wed, Nov 21, 2012	14.46	14.54	14.30	14.30
662	NASDAQ	BIB	Tue, Nov 20, 2012	13.72	14.24	13.69	14.24
661	NASDAQ	BIB	Mon, Nov 19, 2012	13.75	13.75	13.32	13.75
660	NASDAQ	BIB	Fri, Nov 16, 2012	12.69	13.42	12.50	13.32
659	NASDAQ	BIB	Thu, Nov 15, 2012	12.99	12.99	12.54	12.68
658	NASDAQ	BIB	Wed, Nov 14, 2012	13.53	13.61	12.92	12.89
657	NASDAQ	BIB	Tue, Nov 13, 2012	13.35	13.71	13.35	13.49
656	NASDAQ	BIB	Mon, Nov 12, 2012	13.13	13.64	13.13	13.48
655	NASDAQ	BIB	Fri, Nov 9, 2012	12.50	13.27	12.25	13.00
654	NASDAQ	BIB	Thu, Nov 8, 2012	13.01	13.02	12.71	12.69
653	NASDAQ	BIB	Wed, Nov 7, 2012	13.29	13.42	12.72	12.99
652	NASDAQ	BIB	Tue, Nov 6, 2012	13.73	13.88	13.63	13.66
651	NASDAQ	BIB	Mon, Nov 5, 2012	13.29	13.72	13.29	13.69
650	NASDAQ	BIB	Fri, Nov 2, 2012	13.89	13.89	13.23	13.31
649	NASDAQ	BIB	Thu, Nov 1, 2012	13.50	14.10	13.50	13.90
648	NASDAQ	BIB	Wed, Oct 31, 2012	13.95	14.18	13.35	13.45
647	NASDAQ	BIB	Fri, Oct 26, 2012	14.46	14.57	13.95	14.17
646	NASDAQ	BIB	Thu, Oct 25, 2012	14.19	14.75	14.19	14.42
645	NASDAQ	BIB	Wed, Oct 24, 2012	14.42	14.76	14.38	14.41
644	NASDAQ	BIB	Tue, Oct 23, 2012	14.86	14.86	14.03	14.37
643	NASDAQ	BIB	Mon, Oct 22, 2012	15.07	15.07	14.71	14.97
642	NASDAQ	BIB	Fri, Oct 19, 2012	16.04	16.04	14.99	15.14
641	NASDAQ	BIB	Thu, Oct 18, 2012	16.50	16.50	16.06	16.10
640	NASDAQ	BIB	Wed, Oct 17, 2012	16.24	17.04	16.15	16.50
639	NASDAQ	BIB	Tue, Oct 16, 2012	15.73	16.09	15.73	16.12
638	NASDAQ	BIB	Mon, Oct 15, 2012	15.60	15.78	15.46	15.74
637	NASDAQ	BIB	Fri, Oct 12, 2012	15.78	15.86	15.54	15.56
636	NASDAQ	BIB	Thu, Oct 11, 2012	15.73	16.08	15.50	15.82
635	NASDAQ	BIB	Wed, Oct 10, 2012	15.88	15.89	15.49	15.60
634	NASDAQ	BIB	Tue, Oct 9, 2012	16.48	16.60	15.85	15.88
633	NASDAQ	BIB	Mon, Oct 8, 2012	16.78	16.78	16.45	16.50
632	NASDAQ	BIB	Fri, Oct 5, 2012	17.40	17.40	16.72	16.85
631	NASDAQ	BIB	Thu, Oct 4, 2012	33.19	33.89	33.19	33.46
630	NASDAQ	BIB	Wed, Oct 3, 2012	32.73	33.23	32.56	33.26
629	NASDAQ	BIB	Tue, Oct 2, 2012	32.13	32.73	32.13	32.66
628	NASDAQ	BIB	Mon, Oct 1, 2012	31.96	32.38	31.88	32.12
627	NASDAQ	BIB	Fri, Sep 28, 2012	31.25	31.67	29.78	31.53
626	NASDAQ	BIB	Thu, Sep 27, 2012	30.67	31.66	30.67	31.50
625	NASDAQ	BIB	Wed, Sep 26, 2012	31.41	31.71	30.51	30.46
624	NASDAQ	BIB	Tue, Sep 25, 2012	31.79	32.49	31.38	31.43
623	NASDAQ	BIB	Mon, Sep 24, 2012	32.61	32.61	31.71	31.77
622	NASDAQ	BIB	Fri, Sep 21, 2012	32.33	32.72	32.25	32.44
621	NASDAQ	BIB	Thu, Sep 20, 2012	31.88	32.12	31.66	32.05
620	NASDAQ	BIB	Wed, Sep 19, 2012	32.26	32.40	31.61	32.07
619	NASDAQ	BIB	Tue, Sep 18, 2012	31.75	32.27	31.68	32.24
618	NASDAQ	BIB	Mon, Sep 17, 2012	31.03	31.77	30.89	31.72
617	NASDAQ	BIB	Fri, Sep 14, 2012	31.08	31.28	30.78	31.04
616	NASDAQ	BIB	Thu, Sep 13, 2012	30.03	30.80	29.82	30.73
615	NASDAQ	BIB	Wed, Sep 12, 2012	30.28	30.45	29.81	30.00
614	NASDAQ	BIB	Tue, Sep 11, 2012	30.15	30.24	30.01	30.28
613	NASDAQ	BIB	Mon, Sep 10, 2012	30.68	30.68	30.10	30.14
612	NASDAQ	BIB	Fri, Sep 7, 2012	30.79	30.96	30.37	30.79
611	NASDAQ	BIB	Thu, Sep 6, 2012	29.99	30.85	29.99	30.80
610	NASDAQ	BIB	Wed, Sep 5, 2012	29.97	29.97	29.38	29.49
609	NASDAQ	BIB	Tue, Sep 4, 2012	28.91	29.91	28.81	29.86
608	NASDAQ	BIB	Fri, Aug 31, 2012	28.66	28.81	28.05	28.59
607	NASDAQ	BIB	Thu, Aug 30, 2012	28.64	28.64	28.13	28.50
606	NASDAQ	BIB	Wed, Aug 29, 2012	28.76	28.94	28.52	28.62
605	NASDAQ	BIB	Tue, Aug 28, 2012	28.58	28.85	28.41	28.76
604	NASDAQ	BIB	Mon, Aug 27, 2012	28.55	28.77	28.31	28.71
603	NASDAQ	BIB	Fri, Aug 24, 2012	27.85	28.73	27.82	28.54
602	NASDAQ	BIB	Thu, Aug 23, 2012	27.82	28.07	27.47	27.87
601	NASDAQ	BIB	Wed, Aug 22, 2012	27.03	27.96	27.03	27.79
600	NASDAQ	BIB	Tue, Aug 21, 2012	27.46	27.84	27.20	27.31
599	NASDAQ	BIB	Mon, Aug 20, 2012	27.46	27.46	27.04	27.13
598	NASDAQ	BIB	Fri, Aug 17, 2012	27.71	27.72	27.04	27.64
597	NASDAQ	BIB	Thu, Aug 16, 2012	27.75	27.80	27.40	27.68
596	NASDAQ	BIB	Wed, Aug 15, 2012	27.70	28.24	27.63	28.09
595	NASDAQ	BIB	Tue, Aug 14, 2012	27.51	27.80	27.51	27.77
594	NASDAQ	BIB	Mon, Aug 13, 2012	27.37	27.37	26.75	27.16
593	NASDAQ	BIB	Fri, Aug 10, 2012	27.28	27.44	27.13	27.25
592	NASDAQ	BIB	Thu, Aug 9, 2012	27.28	27.58	27.17	27.30
591	NASDAQ	BIB	Wed, Aug 8, 2012	27.70	27.70	27.18	27.25
590	NASDAQ	BIB	Tue, Aug 7, 2012	27.98	28.01	27.49	27.84
589	NASDAQ	BIB	Mon, Aug 6, 2012	27.50	27.83	26.11	27.55
588	NASDAQ	BIB	Fri, Aug 3, 2012	26.87	27.97	26.87	27.11
587	NASDAQ	BIB	Thu, Aug 2, 2012	26.44	26.90	25.99	26.52
586	NASDAQ	BIB	Wed, Aug 1, 2012	27.83	28.31	26.84	27.00
585	NASDAQ	BIB	Tue, Jul 31, 2012	28.52	28.87	27.74	27.80
584	NASDAQ	BIB	Mon, Jul 30, 2012	29.48	29.48	28.57	28.53
583	NASDAQ	BIB	Fri, Jul 27, 2012	28.77	29.57	28.77	29.50
582	NASDAQ	BIB	Thu, Jul 26, 2012	27.17	28.36	27.17	28.21
581	NASDAQ	BIB	Wed, Jul 25, 2012	26.29	27.11	26.29	27.07
580	NASDAQ	BIB	Tue, Jul 24, 2012	26.74	26.93	25.92	25.93
579	NASDAQ	BIB	Mon, Jul 23, 2012	27.43	27.43	25.94	26.85
578	NASDAQ	BIB	Fri, Jul 20, 2012	27.49	27.51	27.44	27.51
577	NASDAQ	BIB	Thu, Jul 19, 2012	28.23	28.25	27.72	28.04
576	NASDAQ	BIB	Wed, Jul 18, 2012	27.96	28.49	27.86	28.34
575	NASDAQ	BIB	Tue, Jul 17, 2012	27.87	28.10	27.09	28.02
574	NASDAQ	BIB	Mon, Jul 16, 2012	26.98	27.50	26.87	27.38
573	NASDAQ	BIB	Fri, Jul 13, 2012	26.57	27.08	26.57	26.91
572	NASDAQ	BIB	Thu, Jul 12, 2012	26.01	26.68	25.31	26.67
571	NASDAQ	BIB	Wed, Jul 11, 2012	26.67	26.67	25.74	26.12
570	NASDAQ	BIB	Tue, Jul 10, 2012	27.97	27.97	26.58	26.60
569	NASDAQ	BIB	Mon, Jul 9, 2012	27.28	27.60	27.13	27.60
568	NASDAQ	BIB	Fri, Jul 6, 2012	27.78	27.78	27.03	27.22
567	NASDAQ	BIB	Thu, Jul 5, 2012	27.98	27.98	27.61	27.94
566	NASDAQ	BIB	Tue, Jul 3, 2012	27.73	28.15	27.50	27.87
565	NASDAQ	BIB	Mon, Jul 2, 2012	26.07	27.44	26.07	27.44
564	NASDAQ	BIB	Fri, Jun 29, 2012	25.28	26.32	25.28	26.19
563	NASDAQ	BIB	Thu, Jun 28, 2012	25.80	25.85	24.29	24.57
562	NASDAQ	BIB	Wed, Jun 27, 2012	25.61	26.42	25.61	26.31
561	NASDAQ	BIB	Tue, Jun 26, 2012	25.20	25.77	25.20	25.70
560	NASDAQ	BIB	Mon, Jun 25, 2012	25.71	25.71	22.91	25.01
559	NASDAQ	BIB	Fri, Jun 22, 2012	24.98	25.64	24.94	25.60
558	NASDAQ	BIB	Thu, Jun 21, 2012	25.86	25.93	24.86	24.88
557	NASDAQ	BIB	Wed, Jun 20, 2012	25.94	25.94	25.43	25.75
556	NASDAQ	BIB	Tue, Jun 19, 2012	25.20	25.75	25.20	25.57
555	NASDAQ	BIB	Mon, Jun 18, 2012	24.56	25.07	23.81	24.86
554	NASDAQ	BIB	Fri, Jun 15, 2012	23.71	24.39	23.71	24.39
553	NASDAQ	BIB	Thu, Jun 14, 2012	23.30	23.81	23.30	23.47
552	NASDAQ	BIB	Wed, Jun 13, 2012	23.75	23.77	23.58	23.77
551	NASDAQ	BIB	Tue, Jun 12, 2012	23.35	23.53	22.90	23.53
550	NASDAQ	BIB	Mon, Jun 11, 2012	23.94	24.18	22.98	23.14
549	NASDAQ	BIB	Fri, Jun 8, 2012	23.25	23.95	23.25	23.95
548	NASDAQ	BIB	Thu, Jun 7, 2012	24.39	24.55	23.28	23.28
547	NASDAQ	BIB	Wed, Jun 6, 2012	23.14	23.87	23.14	23.70
546	NASDAQ	BIB	Tue, Jun 5, 2012	22.51	23.15	22.36	23.19
545	NASDAQ	BIB	Mon, Jun 4, 2012	22.33	22.84	21.89	22.52
544	NASDAQ	BIB	Fri, Jun 1, 2012	23.00	23.14	22.19	22.33
543	NASDAQ	BIB	Thu, May 31, 2012	23.83	23.98	23.37	23.86
542	NASDAQ	BIB	Wed, May 30, 2012	24.46	24.46	23.88	24.28
541	NASDAQ	BIB	Tue, May 29, 2012	24.43	24.58	24.10	24.39
540	NASDAQ	BIB	Fri, May 25, 2012	24.38	24.53	24.16	24.50
539	NASDAQ	BIB	Thu, May 24, 2012	23.87	24.38	23.77	23.99
538	NASDAQ	BIB	Wed, May 23, 2012	23.78	23.89	23.11	23.84
537	NASDAQ	BIB	Tue, May 22, 2012	23.94	24.56	23.77	23.72
536	NASDAQ	BIB	Mon, May 21, 2012	22.76	23.98	22.76	23.95
535	NASDAQ	BIB	Fri, May 18, 2012	23.43	23.47	22.55	22.65
534	NASDAQ	BIB	Thu, May 17, 2012	24.97	24.97	23.51	23.51
533	NASDAQ	BIB	Wed, May 16, 2012	24.84	25.17	24.73	24.79
532	NASDAQ	BIB	Tue, May 15, 2012	25.25	25.26	24.66	24.78
531	NASDAQ	BIB	Mon, May 14, 2012	24.97	25.23	24.58	24.98
530	NASDAQ	BIB	Fri, May 11, 2012	24.16	25.20	24.16	25.05
529	NASDAQ	BIB	Thu, May 10, 2012	24.31	24.49	24.13	24.49
528	NASDAQ	BIB	Wed, May 9, 2012	24.04	24.23	23.96	24.01
527	NASDAQ	BIB	Tue, May 8, 2012	24.04	24.53	23.79	24.53
526	NASDAQ	BIB	Mon, May 7, 2012	23.36	24.47	23.36	24.35
525	NASDAQ	BIB	Fri, May 4, 2012	23.75	23.75	23.25	23.25
524	NASDAQ	BIB	Thu, May 3, 2012	24.85	24.85	24.12	24.27
523	NASDAQ	BIB	Wed, May 2, 2012	24.22	24.92	24.22	24.89
522	NASDAQ	BIB	Tue, May 1, 2012	24.63	24.98	24.25	24.50
521	NASDAQ	BIB	Mon, Apr 30, 2012	24.93	25.11	24.54	24.66
520	NASDAQ	BIB	Fri, Apr 27, 2012	24.64	25.01	24.14	24.86
519	NASDAQ	BIB	Thu, Apr 26, 2012	24.36	24.59	24.33	24.55
518	NASDAQ	BIB	Wed, Apr 25, 2012	23.31	24.18	23.31	24.11
517	NASDAQ	BIB	Tue, Apr 24, 2012	23.28	23.28	23.19	23.23
516	NASDAQ	BIB	Mon, Apr 23, 2012	22.98	23.14	22.56	23.19
515	NASDAQ	BIB	Fri, Apr 20, 2012	23.45	23.45	23.42	23.36
514	NASDAQ	BIB	Thu, Apr 19, 2012	22.48	23.57	22.48	22.96
513	NASDAQ	BIB	Wed, Apr 18, 2012	22.42	22.51	22.19	22.28
512	NASDAQ	BIB	Tue, Apr 17, 2012	21.90	22.74	21.90	22.49
511	NASDAQ	BIB	Mon, Apr 16, 2012	22.02	22.11	21.33	21.83
510	NASDAQ	BIB	Fri, Apr 13, 2012	22.53	22.53	21.87	21.93
509	NASDAQ	BIB	Thu, Apr 12, 2012	22.46	22.68	22.46	22.57
508	NASDAQ	BIB	Wed, Apr 11, 2012	22.20	22.64	21.83	22.35
507	NASDAQ	BIB	Tue, Apr 10, 2012	23.18	23.18	21.86	21.93
506	NASDAQ	BIB	Mon, Apr 9, 2012	23.88	23.88	23.20	23.21
505	NASDAQ	BIB	Thu, Apr 5, 2012	23.83	24.18	23.83	24.16
504	NASDAQ	BIB	Wed, Apr 4, 2012	24.25	24.25	23.52	23.94
503	NASDAQ	BIB	Tue, Apr 3, 2012	24.26	24.68	24.26	24.69
502	NASDAQ	BIB	Mon, Apr 2, 2012	24.00	24.42	23.75	24.39
501	NASDAQ	BIB	Fri, Mar 30, 2012	23.84	24.14	23.75	23.97
500	NASDAQ	BIB	Thu, Mar 29, 2012	23.65	23.77	23.41	23.76
499	NASDAQ	BIB	Wed, Mar 28, 2012	24.25	24.25	23.39	23.77
498	NASDAQ	BIB	Tue, Mar 27, 2012	24.44	24.44	23.94	24.00
497	NASDAQ	BIB	Mon, Mar 26, 2012	23.48	24.27	23.48	24.24
496	NASDAQ	BIB	Fri, Mar 23, 2012	23.18	23.41	22.93	23.40
495	NASDAQ	BIB	Thu, Mar 22, 2012	22.88	23.11	22.65	23.18
494	NASDAQ	BIB	Wed, Mar 21, 2012	22.95	23.37	22.94	23.14
493	NASDAQ	BIB	Tue, Mar 20, 2012	23.22	23.22	22.75	22.94
492	NASDAQ	BIB	Mon, Mar 19, 2012	22.96	23.47	22.96	23.30
491	NASDAQ	BIB	Fri, Mar 16, 2012	23.13	23.25	22.98	23.00
490	NASDAQ	BIB	Thu, Mar 15, 2012	22.67	23.13	22.67	23.12
489	NASDAQ	BIB	Wed, Mar 14, 2012	22.96	22.96	22.55	22.68
488	NASDAQ	BIB	Tue, Mar 13, 2012	22.56	22.98	22.43	22.97
487	NASDAQ	BIB	Mon, Mar 12, 2012	22.52	22.70	22.37	22.48
486	NASDAQ	BIB	Fri, Mar 9, 2012	22.42	22.63	22.31	22.50
485	NASDAQ	BIB	Thu, Mar 8, 2012	22.19	22.49	22.01	22.41
484	NASDAQ	BIB	Wed, Mar 7, 2012	21.50	21.71	21.50	21.71
483	NASDAQ	BIB	Tue, Mar 6, 2012	22.20	22.20	21.16	21.40
482	NASDAQ	BIB	Mon, Mar 5, 2012	22.67	22.71	22.15	22.33
481	NASDAQ	BIB	Fri, Mar 2, 2012	22.90	23.02	22.50	22.70
480	NASDAQ	BIB	Thu, Mar 1, 2012	22.47	22.91	22.47	22.92
479	NASDAQ	BIB	Wed, Feb 29, 2012	22.66	22.97	22.40	22.40
478	NASDAQ	BIB	Tue, Feb 28, 2012	22.51	22.81	22.40	22.65
477	NASDAQ	BIB	Mon, Feb 27, 2012	22.11	22.65	22.01	22.53
476	NASDAQ	BIB	Fri, Feb 24, 2012	22.56	22.65	22.45	22.54
475	NASDAQ	BIB	Thu, Feb 23, 2012	21.65	22.51	21.65	22.45
474	NASDAQ	BIB	Wed, Feb 22, 2012	21.38	21.64	21.09	21.56
473	NASDAQ	BIB	Tue, Feb 21, 2012	22.48	22.48	21.39	21.53
472	NASDAQ	BIB	Fri, Feb 17, 2012	23.14	23.14	22.35	22.37
471	NASDAQ	BIB	Thu, Feb 16, 2012	23.03	23.48	22.98	23.36
470	NASDAQ	BIB	Wed, Feb 15, 2012	23.45	23.45	22.88	23.01
469	NASDAQ	BIB	Tue, Feb 14, 2012	23.35	23.35	22.80	23.02
468	NASDAQ	BIB	Mon, Feb 13, 2012	22.55	23.47	22.55	23.42
467	NASDAQ	BIB	Fri, Feb 10, 2012	22.46	22.46	22.11	22.36
466	NASDAQ	BIB	Thu, Feb 9, 2012	22.79	22.88	22.42	22.56
465	NASDAQ	BIB	Wed, Feb 8, 2012	23.23	23.23	22.29	22.77
464	NASDAQ	BIB	Tue, Feb 7, 2012	23.75	23.75	23.07	23.16
463	NASDAQ	BIB	Mon, Feb 6, 2012	22.73	23.55	22.69	23.52
462	NASDAQ	BIB	Fri, Feb 3, 2012	22.66	23.30	22.66	22.98
461	NASDAQ	BIB	Thu, Feb 2, 2012	22.27	22.62	22.20	22.50
460	NASDAQ	BIB	Wed, Feb 1, 2012	21.68	22.34	21.68	22.26
459	NASDAQ	BIB	Tue, Jan 31, 2012	21.17	21.44	21.08	21.36
458	NASDAQ	BIB	Mon, Jan 30, 2012	20.85	21.18	20.68	21.15
457	NASDAQ	BIB	Fri, Jan 27, 2012	20.99	21.38	20.99	21.26
456	NASDAQ	BIB	Thu, Jan 26, 2012	21.37	21.37	20.73	20.88
455	NASDAQ	BIB	Wed, Jan 25, 2012	20.32	21.27	20.32	21.21
454	NASDAQ	BIB	Tue, Jan 24, 2012	19.99	20.26	19.83	20.23
453	NASDAQ	BIB	Mon, Jan 23, 2012	20.29	20.49	19.89	20.02
452	NASDAQ	BIB	Fri, Jan 20, 2012	20.58	20.62	20.16	20.28
451	NASDAQ	BIB	Thu, Jan 19, 2012	20.75	20.87	20.55	20.59
450	NASDAQ	BIB	Wed, Jan 18, 2012	20.24	20.75	20.13	20.75
449	NASDAQ	BIB	Tue, Jan 17, 2012	20.47	20.47	20.18	20.26
448	NASDAQ	BIB	Fri, Jan 13, 2012	19.80	20.04	19.47	19.99
447	NASDAQ	BIB	Thu, Jan 12, 2012	19.86	20.00	19.38	20.01
446	NASDAQ	BIB	Wed, Jan 11, 2012	19.57	19.79	19.25	19.71
445	NASDAQ	BIB	Tue, Jan 10, 2012	18.91	19.52	18.91	19.50
444	NASDAQ	BIB	Mon, Jan 9, 2012	18.64	18.83	18.49	18.78
443	NASDAQ	BIB	Fri, Jan 6, 2012	18.23	18.42	18.03	18.29
442	NASDAQ	BIB	Thu, Jan 5, 2012	17.47	18.19	17.42	17.99
441	NASDAQ	BIB	Wed, Jan 4, 2012	17.63	17.64	17.44	17.47
440	NASDAQ	BIB	Tue, Jan 3, 2012	17.89	17.89	17.50	17.64
439	NASDAQ	BIB	Fri, Dec 30, 2011	17.22	17.48	17.13	17.32
438	NASDAQ	BIB	Thu, Dec 29, 2011	16.97	17.24	16.96	17.24
437	NASDAQ	BIB	Wed, Dec 28, 2011	17.34	17.34	16.87	16.90
436	NASDAQ	BIB	Tue, Dec 27, 2011	17.06	17.40	16.97	17.34
435	NASDAQ	BIB	Fri, Dec 23, 2011	17.00	17.00	16.94	17.05
434	NASDAQ	BIB	Thu, Dec 22, 2011	16.85	17.01	16.82	16.93
433	NASDAQ	BIB	Wed, Dec 21, 2011	16.63	16.80	16.63	16.85
432	NASDAQ	BIB	Tue, Dec 20, 2011	16.08	16.74	16.08	16.74
431	NASDAQ	BIB	Mon, Dec 19, 2011	16.32	16.32	15.92	15.91
430	NASDAQ	BIB	Fri, Dec 16, 2011	15.82	16.18	15.82	15.99
429	NASDAQ	BIB	Thu, Dec 15, 2011	15.69	15.94	15.65	15.79
428	NASDAQ	BIB	Wed, Dec 14, 2011	15.72	15.77	15.47	15.62
427	NASDAQ	BIB	Tue, Dec 13, 2011	16.16	16.35	15.67	15.72
426	NASDAQ	BIB	Mon, Dec 12, 2011	16.25	16.25	15.93	16.10
425	NASDAQ	BIB	Fri, Dec 9, 2011	16.27	16.49	16.27	16.44
424	NASDAQ	BIB	Thu, Dec 8, 2011	16.17	16.28	15.84	15.85
423	NASDAQ	BIB	Wed, Dec 7, 2011	16.29	16.39	16.00	16.40
422	NASDAQ	BIB	Tue, Dec 6, 2011	16.49	16.49	16.49	16.51
421	NASDAQ	BIB	Mon, Dec 5, 2011	16.75	16.75	16.39	16.55
420	NASDAQ	BIB	Fri, Dec 2, 2011	16.92	16.94	16.47	16.48
419	NASDAQ	BIB	Thu, Dec 1, 2011	16.66	16.81	16.54	16.72
418	NASDAQ	BIB	Wed, Nov 30, 2011	15.85	16.69	15.85	16.69
417	NASDAQ	BIB	Tue, Nov 29, 2011	15.64	15.69	15.50	15.64
416	NASDAQ	BIB	Mon, Nov 28, 2011	14.81	15.67	14.81	15.67
415	NASDAQ	BIB	Fri, Nov 25, 2011	14.87	14.87	14.67	14.58
414	NASDAQ	BIB	Wed, Nov 23, 2011	15.02	15.03	14.84	14.85
413	NASDAQ	BIB	Tue, Nov 22, 2011	14.89	15.44	14.89	15.38
412	NASDAQ	BIB	Mon, Nov 21, 2011	14.68	15.05	14.68	14.98
411	NASDAQ	BIB	Fri, Nov 18, 2011	13.84	13.84	13.39	13.64
410	NASDAQ	BIB	Thu, Nov 17, 2011	14.10	14.15	13.64	13.81
409	NASDAQ	BIB	Wed, Nov 16, 2011	14.33	14.58	14.04	14.07
408	NASDAQ	BIB	Tue, Nov 15, 2011	14.20	14.57	14.20	14.52
407	NASDAQ	BIB	Mon, Nov 14, 2011	14.46	14.48	14.27	14.40
406	NASDAQ	BIB	Fri, Nov 11, 2011	14.14	14.56	14.14	14.50
405	NASDAQ	BIB	Thu, Nov 10, 2011	14.15	14.37	13.71	14.03
404	NASDAQ	BIB	Wed, Nov 9, 2011	14.61	14.61	13.98	14.04
403	NASDAQ	BIB	Tue, Nov 8, 2011	14.88	14.92	14.40	14.81
402	NASDAQ	BIB	Mon, Nov 7, 2011	14.86	15.01	14.36	14.87
401	NASDAQ	BIB	Fri, Nov 4, 2011	15.18	15.18	14.60	14.77
400	NASDAQ	BIB	Thu, Nov 3, 2011	14.92	15.31	14.92	15.29
399	NASDAQ	BIB	Wed, Nov 2, 2011	15.00	15.06	14.50	14.92
398	NASDAQ	BIB	Tue, Nov 1, 2011	15.21	15.21	14.61	14.84
397	NASDAQ	BIB	Mon, Oct 31, 2011	16.06	16.06	15.49	15.49
396	NASDAQ	BIB	Fri, Oct 28, 2011	16.06	16.27	15.96	16.17
395	NASDAQ	BIB	Thu, Oct 27, 2011	15.62	16.22	15.59	16.08
394	NASDAQ	BIB	Wed, Oct 26, 2011	15.47	15.54	14.69	15.42
393	NASDAQ	BIB	Tue, Oct 25, 2011	15.84	15.84	14.86	14.90
392	NASDAQ	BIB	Mon, Oct 24, 2011	15.29	15.81	15.27	15.77
391	NASDAQ	BIB	Fri, Oct 21, 2011	14.94	15.46	14.68	15.25
390	NASDAQ	BIB	Thu, Oct 20, 2011	14.74	14.78	14.71	14.81
389	NASDAQ	BIB	Wed, Oct 19, 2011	14.89	15.14	14.52	14.60
388	NASDAQ	BIB	Tue, Oct 18, 2011	14.61	14.83	14.45	14.88
387	NASDAQ	BIB	Mon, Oct 17, 2011	15.24	15.24	14.55	14.61
386	NASDAQ	BIB	Fri, Oct 14, 2011	15.22	15.30	14.96	15.30
385	NASDAQ	BIB	Thu, Oct 13, 2011	14.75	15.26	14.69	15.19
384	NASDAQ	BIB	Wed, Oct 12, 2011	15.21	15.21	14.67	14.74
383	NASDAQ	BIB	Tue, Oct 11, 2011	14.94	15.24	14.83	14.92
382	NASDAQ	BIB	Mon, Oct 10, 2011	14.86	15.05	14.86	15.00
381	NASDAQ	BIB	Fri, Oct 7, 2011	14.53	14.63	14.23	14.28
380	NASDAQ	BIB	Thu, Oct 6, 2011	14.21	14.93	14.05	14.92
379	NASDAQ	BIB	Wed, Oct 5, 2011	13.29	14.16	13.29	14.23
378	NASDAQ	BIB	Tue, Oct 4, 2011	12.77	13.48	12.45	13.46
377	NASDAQ	BIB	Mon, Oct 3, 2011	13.87	13.97	12.88	12.84
376	NASDAQ	BIB	Fri, Sep 30, 2011	14.14	14.53	14.14	14.13
375	NASDAQ	BIB	Thu, Sep 29, 2011	14.84	14.84	13.68	14.37
374	NASDAQ	BIB	Wed, Sep 28, 2011	15.20	15.41	14.34	14.36
373	NASDAQ	BIB	Tue, Sep 27, 2011	15.16	15.52	15.04	15.15
372	NASDAQ	BIB	Mon, Sep 26, 2011	14.71	14.93	14.11	14.75
371	NASDAQ	BIB	Fri, Sep 23, 2011	14.31	14.71	14.18	14.62
370	NASDAQ	BIB	Thu, Sep 22, 2011	14.87	14.87	13.96	14.36
369	NASDAQ	BIB	Wed, Sep 21, 2011	15.87	16.07	15.24	15.28
368	NASDAQ	BIB	Tue, Sep 20, 2011	15.80	16.09	15.75	16.04
367	NASDAQ	BIB	Mon, Sep 19, 2011	15.42	15.75	15.02	15.53
366	NASDAQ	BIB	Fri, Sep 16, 2011	15.77	15.77	15.48	15.58
365	NASDAQ	BIB	Thu, Sep 15, 2011	15.42	15.66	15.11	15.56
364	NASDAQ	BIB	Wed, Sep 14, 2011	15.03	15.61	14.69	15.29
363	NASDAQ	BIB	Tue, Sep 13, 2011	14.56	15.05	14.52	14.97
362	NASDAQ	BIB	Mon, Sep 12, 2011	14.09	14.50	13.95	14.56
361	NASDAQ	BIB	Fri, Sep 9, 2011	15.00	15.00	14.15	14.37
360	NASDAQ	BIB	Thu, Sep 8, 2011	15.23	15.63	14.99	15.29
359	NASDAQ	BIB	Wed, Sep 7, 2011	14.74	15.23	14.73	15.32
358	NASDAQ	BIB	Tue, Sep 6, 2011	13.23	14.45	13.09	14.46
357	NASDAQ	BIB	Fri, Sep 2, 2011	14.47	14.76	13.97	14.08
356	NASDAQ	BIB	Thu, Sep 1, 2011	15.07	15.57	14.57	14.67
355	NASDAQ	BIB	Wed, Aug 31, 2011	15.38	15.54	14.85	15.13
354	NASDAQ	BIB	Tue, Aug 30, 2011	14.73	15.24	14.49	15.10
353	NASDAQ	BIB	Mon, Aug 29, 2011	14.01	14.80	14.01	14.79
352	NASDAQ	BIB	Fri, Aug 26, 2011	12.96	13.87	12.84	13.91
351	NASDAQ	BIB	Thu, Aug 25, 2011	13.80	13.88	13.21	13.27
350	NASDAQ	BIB	Wed, Aug 24, 2011	13.69	13.85	13.28	13.88
349	NASDAQ	BIB	Tue, Aug 23, 2011	12.79	13.75	12.62	13.75
348	NASDAQ	BIB	Mon, Aug 22, 2011	13.07	13.39	12.63	12.73
347	NASDAQ	BIB	Fri, Aug 19, 2011	12.21	13.15	12.21	12.85
346	NASDAQ	BIB	Thu, Aug 18, 2011	13.82	13.82	12.59	12.80
345	NASDAQ	BIB	Wed, Aug 17, 2011	14.17	14.64	13.79	14.14
344	NASDAQ	BIB	Tue, Aug 16, 2011	14.05	14.36	13.95	14.29
343	NASDAQ	BIB	Mon, Aug 15, 2011	13.91	14.43	13.81	14.44
342	NASDAQ	BIB	Fri, Aug 12, 2011	13.09	13.75	13.09	13.57
341	NASDAQ	BIB	Thu, Aug 11, 2011	12.13	13.30	11.97	13.03
340	NASDAQ	BIB	Wed, Aug 10, 2011	13.10	13.10	12.02	12.04
339	NASDAQ	BIB	Tue, Aug 9, 2011	12.06	13.36	11.71	13.36
338	NASDAQ	BIB	Mon, Aug 8, 2011	12.59	13.15	8.48	11.87
337	NASDAQ	BIB	Fri, Aug 5, 2011	13.79	15.35	12.75	13.64
336	NASDAQ	BIB	Thu, Aug 4, 2011	15.39	15.40	13.88	13.86
335	NASDAQ	BIB	Wed, Aug 3, 2011	16.58	16.65	15.38	16.52
334	NASDAQ	BIB	Tue, Aug 2, 2011	17.75	17.88	16.60	16.56
333	NASDAQ	BIB	Mon, Aug 1, 2011	18.35	18.70	17.35	17.64
332	NASDAQ	BIB	Fri, Jul 29, 2011	17.81	18.39	17.46	18.19
331	NASDAQ	BIB	Thu, Jul 28, 2011	17.82	18.69	17.82	18.00
330	NASDAQ	BIB	Wed, Jul 27, 2011	18.66	18.80	17.78	17.92
329	NASDAQ	BIB	Tue, Jul 26, 2011	19.47	19.47	18.97	19.00
328	NASDAQ	BIB	Mon, Jul 25, 2011	19.98	19.98	19.38	19.39
327	NASDAQ	BIB	Fri, Jul 22, 2011	19.82	20.16	19.80	20.11
326	NASDAQ	BIB	Thu, Jul 21, 2011	19.40	20.02	19.40	19.91
325	NASDAQ	BIB	Wed, Jul 20, 2011	19.76	19.76	19.08	19.30
324	NASDAQ	BIB	Tue, Jul 19, 2011	18.94	19.66	18.94	19.64
323	NASDAQ	BIB	Mon, Jul 18, 2011	19.41	19.42	18.63	18.94
322	NASDAQ	BIB	Fri, Jul 15, 2011	19.53	19.54	19.24	19.44
321	NASDAQ	BIB	Thu, Jul 14, 2011	20.04	20.19	19.50	19.53
320	NASDAQ	BIB	Wed, Jul 13, 2011	19.87	20.13	19.67	19.75
319	NASDAQ	BIB	Tue, Jul 12, 2011	19.59	19.84	19.32	19.50
318	NASDAQ	BIB	Mon, Jul 11, 2011	20.15	20.15	19.39	19.53
317	NASDAQ	BIB	Fri, Jul 8, 2011	20.12	20.31	19.90	20.30
316	NASDAQ	BIB	Thu, Jul 7, 2011	20.33	20.33	19.91	20.19
315	NASDAQ	BIB	Wed, Jul 6, 2011	20.04	20.13	19.77	19.95
314	NASDAQ	BIB	Tue, Jul 5, 2011	20.00	20.24	19.55	19.73
313	NASDAQ	BIB	Fri, Jul 1, 2011	19.47	19.63	19.33	19.63
312	NASDAQ	BIB	Thu, Jun 30, 2011	19.12	19.36	19.12	19.21
311	NASDAQ	BIB	Wed, Jun 29, 2011	19.07	19.22	18.83	19.09
310	NASDAQ	BIB	Tue, Jun 28, 2011	18.25	19.04	18.03	19.02
309	NASDAQ	BIB	Mon, Jun 27, 2011	17.87	18.34	17.75	18.32
308	NASDAQ	BIB	Fri, Jun 24, 2011	18.17	18.17	17.79	18.03
307	NASDAQ	BIB	Thu, Jun 23, 2011	17.77	18.26	17.47	18.31
306	NASDAQ	BIB	Wed, Jun 22, 2011	18.18	18.39	18.09	18.10
305	NASDAQ	BIB	Tue, Jun 21, 2011	17.84	18.28	17.80	18.22
304	NASDAQ	BIB	Mon, Jun 20, 2011	17.47	17.93	17.44	17.78
303	NASDAQ	BIB	Fri, Jun 17, 2011	17.83	18.03	17.42	17.48
302	NASDAQ	BIB	Thu, Jun 16, 2011	17.86	18.01	17.39	17.74
301	NASDAQ	BIB	Wed, Jun 15, 2011	18.16	18.50	17.85	17.87
300	NASDAQ	BIB	Tue, Jun 14, 2011	18.19	18.42	17.91	18.25
299	NASDAQ	BIB	Mon, Jun 13, 2011	17.95	18.36	17.86	17.95
298	NASDAQ	BIB	Fri, Jun 10, 2011	18.57	18.60	18.05	18.07
297	NASDAQ	BIB	Thu, Jun 9, 2011	18.85	19.12	18.49	18.79
296	NASDAQ	BIB	Wed, Jun 8, 2011	18.97	19.13	18.75	18.88
295	NASDAQ	BIB	Tue, Jun 7, 2011	18.67	19.22	18.67	19.01
294	NASDAQ	BIB	Mon, Jun 6, 2011	19.49	19.49	18.55	18.61
293	NASDAQ	BIB	Fri, Jun 3, 2011	19.65	19.71	19.25	19.29
292	NASDAQ	BIB	Thu, Jun 2, 2011	19.75	19.80	19.36	19.70
291	NASDAQ	BIB	Wed, Jun 1, 2011	20.44	20.44	19.44	19.44
290	NASDAQ	BIB	Tue, May 31, 2011	20.44	20.44	19.85	20.22
289	NASDAQ	BIB	Fri, May 27, 2011	19.72	19.80	19.60	19.78
288	NASDAQ	BIB	Thu, May 26, 2011	19.47	19.65	19.37	19.64
287	NASDAQ	BIB	Wed, May 25, 2011	18.97	19.44	18.92	19.39
286	NASDAQ	BIB	Tue, May 24, 2011	19.31	19.49	19.12	19.13
285	NASDAQ	BIB	Mon, May 23, 2011	19.66	19.66	19.04	19.26
284	NASDAQ	BIB	Fri, May 20, 2011	5.01	5.01	4.88	4.97
283	NASDAQ	BIB	Thu, May 19, 2011	5.08	5.08	4.88	4.96
282	NASDAQ	BIB	Wed, May 18, 2011	4.90	5.01	4.89	5.01
281	NASDAQ	BIB	Tue, May 17, 2011	4.89	4.91	4.78	4.90
280	NASDAQ	BIB	Mon, May 16, 2011	5.03	5.03	4.88	4.88
279	NASDAQ	BIB	Fri, May 13, 2011	5.15	5.15	4.99	5.03
278	NASDAQ	BIB	Thu, May 12, 2011	4.94	5.11	4.88	5.10
277	NASDAQ	BIB	Wed, May 11, 2011	5.07	5.07	4.87	4.96
276	NASDAQ	BIB	Tue, May 10, 2011	5.06	5.10	4.92	5.01
275	NASDAQ	BIB	Mon, May 9, 2011	4.91	4.99	4.85	4.97
274	NASDAQ	BIB	Fri, May 6, 2011	4.86	5.02	4.77	4.84
273	NASDAQ	BIB	Thu, May 5, 2011	4.71	4.79	4.66	4.67
272	NASDAQ	BIB	Wed, May 4, 2011	4.85	4.95	4.74	4.81
271	NASDAQ	BIB	Tue, May 3, 2011	4.99	4.99	4.82	4.84
270	NASDAQ	BIB	Mon, May 2, 2011	5.05	5.06	4.83	4.98
269	NASDAQ	BIB	Fri, Apr 29, 2011	4.97	5.00	4.89	4.89
268	NASDAQ	BIB	Thu, Apr 28, 2011	5.05	5.08	4.97	5.06
267	NASDAQ	BIB	Wed, Apr 27, 2011	4.91	5.02	4.83	5.02
266	NASDAQ	BIB	Tue, Apr 26, 2011	4.74	4.83	4.67	4.79
265	NASDAQ	BIB	Mon, Apr 25, 2011	4.69	4.69	4.60	4.66
264	NASDAQ	BIB	Thu, Apr 21, 2011	4.78	4.78	4.68	4.69
263	NASDAQ	BIB	Wed, Apr 20, 2011	4.69	4.70	4.65	4.70
262	NASDAQ	BIB	Tue, Apr 19, 2011	4.65	4.65	4.47	4.51
261	NASDAQ	BIB	Mon, Apr 18, 2011	4.68	4.68	4.50	4.57
260	NASDAQ	BIB	Fri, Apr 15, 2011	4.63	4.68	4.56	4.68
259	NASDAQ	BIB	Thu, Apr 14, 2011	4.54	4.58	4.49	4.58
258	NASDAQ	BIB	Wed, Apr 13, 2011	4.39	4.52	4.39	4.51
257	NASDAQ	BIB	Tue, Apr 12, 2011	4.53	4.53	4.38	4.42
256	NASDAQ	BIB	Mon, Apr 11, 2011	4.57	4.57	4.40	4.45
255	NASDAQ	BIB	Fri, Apr 8, 2011	4.52	4.52	4.41	4.44
254	NASDAQ	BIB	Thu, Apr 7, 2011	4.52	4.52	4.41	4.46
253	NASDAQ	BIB	Wed, Apr 6, 2011	4.59	4.59	4.45	4.46
252	NASDAQ	BIB	Tue, Apr 5, 2011	4.59	4.60	4.31	4.47
251	NASDAQ	BIB	Mon, Apr 4, 2011	4.48	4.48	4.36	4.38
250	NASDAQ	BIB	Fri, Apr 1, 2011	4.30	4.30	4.30	4.30
249	NASDAQ	BIB	Thu, Mar 31, 2011	4.29	4.26	4.25	4.25
248	NASDAQ	BIB	Wed, Mar 30, 2011	4.19	4.24	4.18	4.23
247	NASDAQ	BIB	Tue, Mar 29, 2011	4.03	4.03	4.03	4.03
246	NASDAQ	BIB	Mon, Mar 28, 2011	3.97	3.97	3.97	3.97
245	NASDAQ	BIB	Fri, Mar 25, 2011	4.01	4.02	3.96	4.00
244	NASDAQ	BIB	Thu, Mar 24, 2011	3.95	3.97	3.94	3.97
243	NASDAQ	BIB	Wed, Mar 23, 2011	3.78	3.85	3.78	3.84
242	NASDAQ	BIB	Tue, Mar 22, 2011	3.83	3.84	3.80	3.82
241	NASDAQ	BIB	Mon, Mar 21, 2011	3.82	3.82	3.82	3.84
240	NASDAQ	BIB	Fri, Mar 18, 2011	3.76	3.81	3.76	3.78
239	NASDAQ	BIB	Thu, Mar 17, 2011	3.73	3.80	3.73	3.73
238	NASDAQ	BIB	Wed, Mar 16, 2011	3.72	3.72	3.72	3.70
237	NASDAQ	BIB	Tue, Mar 15, 2011	3.82	3.84	3.70	3.80
236	NASDAQ	BIB	Mon, Mar 14, 2011	3.83	3.83	3.83	3.87
235	NASDAQ	BIB	Fri, Mar 11, 2011	3.74	3.74	3.74	3.91
234	NASDAQ	BIB	Thu, Mar 10, 2011	3.95	3.95	3.85	3.85
233	NASDAQ	BIB	Wed, Mar 9, 2011	3.98	4.01	3.93	3.99
232	NASDAQ	BIB	Tue, Mar 8, 2011	3.90	4.01	3.84	3.98
231	NASDAQ	BIB	Mon, Mar 7, 2011	3.95	3.98	3.82	3.89
230	NASDAQ	BIB	Fri, Mar 4, 2011	3.94	3.96	3.90	3.94
229	NASDAQ	BIB	Thu, Mar 3, 2011	3.84	3.95	3.84	3.94
228	NASDAQ	BIB	Wed, Mar 2, 2011	3.77	3.86	3.76	3.83
227	NASDAQ	BIB	Tue, Mar 1, 2011	3.83	3.85	3.75	3.78
226	NASDAQ	BIB	Mon, Feb 28, 2011	3.83	3.89	3.80	3.83
225	NASDAQ	BIB	Fri, Feb 25, 2011	3.70	3.70	3.70	3.82
224	NASDAQ	BIB	Thu, Feb 24, 2011	3.66	3.66	3.66	3.67
223	NASDAQ	BIB	Wed, Feb 23, 2011	3.75	3.75	3.70	3.68
222	NASDAQ	BIB	Tue, Feb 22, 2011	3.97	3.97	3.47	3.74
221	NASDAQ	BIB	Fri, Feb 18, 2011	3.91	3.92	3.86	3.89
220	NASDAQ	BIB	Thu, Feb 17, 2011	3.89	3.92	3.87	3.91
219	NASDAQ	BIB	Wed, Feb 16, 2011	3.89	3.89	3.87	3.89
218	NASDAQ	BIB	Tue, Feb 15, 2011	3.84	3.84	3.84	3.85
217	NASDAQ	BIB	Mon, Feb 14, 2011	3.82	3.84	3.82	3.85
216	NASDAQ	BIB	Fri, Feb 11, 2011	3.76	3.79	3.76	3.79
215	NASDAQ	BIB	Thu, Feb 10, 2011	3.75	3.75	3.75	3.78
214	NASDAQ	BIB	Wed, Feb 9, 2011	3.76	3.76	3.71	3.73
213	NASDAQ	BIB	Tue, Feb 8, 2011	3.76	3.78	3.75	3.79
212	NASDAQ	BIB	Mon, Feb 7, 2011	3.71	3.80	3.71	3.79
211	NASDAQ	BIB	Fri, Feb 4, 2011	3.81	3.81	3.79	3.80
210	NASDAQ	BIB	Thu, Feb 3, 2011	3.82	3.82	3.73	3.78
209	NASDAQ	BIB	Wed, Feb 2, 2011	3.82	3.84	3.80	3.83
208	NASDAQ	BIB	Tue, Feb 1, 2011	3.76	3.85	3.76	3.82
207	NASDAQ	BIB	Mon, Jan 31, 2011	3.72	3.76	3.72	3.76
206	NASDAQ	BIB	Fri, Jan 28, 2011	3.78	3.78	3.71	3.71
205	NASDAQ	BIB	Thu, Jan 27, 2011	3.94	3.94	3.91	3.93
204	NASDAQ	BIB	Wed, Jan 26, 2011	3.88	3.97	3.88	3.96
203	NASDAQ	BIB	Tue, Jan 25, 2011	3.84	3.86	3.83	3.87
202	NASDAQ	BIB	Mon, Jan 24, 2011	3.82	3.86	3.82	3.85
201	NASDAQ	BIB	Fri, Jan 21, 2011	3.86	3.86	3.78	3.78
200	NASDAQ	BIB	Thu, Jan 20, 2011	3.82	3.85	3.82	3.85
199	NASDAQ	BIB	Wed, Jan 19, 2011	4.00	4.00	3.86	3.87
198	NASDAQ	BIB	Tue, Jan 18, 2011	3.99	4.05	3.99	4.05
197	NASDAQ	BIB	Fri, Jan 14, 2011	3.95	3.98	3.92	3.98
196	NASDAQ	BIB	Thu, Jan 13, 2011	3.97	3.97	3.97	3.96
195	NASDAQ	BIB	Wed, Jan 12, 2011	3.91	3.95	3.91	3.95
194	NASDAQ	BIB	Tue, Jan 11, 2011	3.90	3.90	3.90	3.91
193	NASDAQ	BIB	Mon, Jan 10, 2011	3.87	3.88	3.87	3.86
192	NASDAQ	BIB	Fri, Jan 7, 2011	3.89	3.89	3.82	3.88
191	NASDAQ	BIB	Thu, Jan 6, 2011	3.88	3.89	3.88	3.88
190	NASDAQ	BIB	Wed, Jan 5, 2011	3.78	3.86	3.76	3.85
189	NASDAQ	BIB	Tue, Jan 4, 2011	3.83	3.83	3.78	3.78
188	NASDAQ	BIB	Mon, Jan 3, 2011	3.75	3.88	3.75	3.82
187	NASDAQ	BIB	Fri, Dec 31, 2010	3.75	3.76	3.56	3.74
186	NASDAQ	BIB	Thu, Dec 30, 2010	3.81	3.82	3.78	3.79
185	NASDAQ	BIB	Wed, Dec 29, 2010	3.82	3.84	3.81	3.81
184	NASDAQ	BIB	Tue, Dec 28, 2010	3.86	3.86	3.81	3.82
183	NASDAQ	BIB	Mon, Dec 27, 2010	3.86	3.86	3.86	3.85
182	NASDAQ	BIB	Thu, Dec 23, 2010	3.93	3.93	3.75	3.85
181	NASDAQ	BIB	Wed, Dec 22, 2010	3.85	3.86	3.83	3.84
180	NASDAQ	BIB	Tue, Dec 21, 2010	3.83	3.85	3.83	3.85
179	NASDAQ	BIB	Mon, Dec 20, 2010	3.82	3.84	3.77	3.82
178	NASDAQ	BIB	Fri, Dec 17, 2010	3.75	3.83	3.73	3.81
177	NASDAQ	BIB	Thu, Dec 16, 2010	3.77	3.77	3.55	3.72
176	NASDAQ	BIB	Wed, Dec 15, 2010	3.67	3.68	3.66	3.63
175	NASDAQ	BIB	Tue, Dec 14, 2010	3.62	3.62	3.62	3.61
174	NASDAQ	BIB	Mon, Dec 13, 2010	3.55	3.55	3.53	3.52
173	NASDAQ	BIB	Fri, Dec 10, 2010	3.50	3.57	3.50	3.56
172	NASDAQ	BIB	Thu, Dec 9, 2010	3.45	3.49	3.45	3.48
171	NASDAQ	BIB	Wed, Dec 8, 2010	3.43	3.46	3.43	3.44
170	NASDAQ	BIB	Tue, Dec 7, 2010	3.42	3.48	3.41	3.42
169	NASDAQ	BIB	Mon, Dec 6, 2010	3.43	3.43	3.37	3.40
168	NASDAQ	BIB	Fri, Dec 3, 2010	3.40	3.44	3.38	3.44
167	NASDAQ	BIB	Thu, Dec 2, 2010	3.37	3.41	3.35	3.41
166	NASDAQ	BIB	Wed, Dec 1, 2010	3.31	3.40	3.31	3.37
165	NASDAQ	BIB	Tue, Nov 30, 2010	3.29	3.29	3.29	3.28
164	NASDAQ	BIB	Mon, Nov 29, 2010	3.39	3.39	3.29	3.35
163	NASDAQ	BIB	Fri, Nov 26, 2010	3.39	3.42	3.38	3.41
162	NASDAQ	BIB	Wed, Nov 24, 2010	3.35	3.44	3.35	3.43
161	NASDAQ	BIB	Tue, Nov 23, 2010	3.38	3.38	3.30	3.33
160	NASDAQ	BIB	Mon, Nov 22, 2010	3.37	3.43	3.34	3.41
159	NASDAQ	BIB	Fri, Nov 19, 2010	3.37	3.38	3.33	3.38
158	NASDAQ	BIB	Thu, Nov 18, 2010	3.37	3.37	3.37	3.36
157	NASDAQ	BIB	Wed, Nov 17, 2010	3.24	3.27	3.22	3.26
156	NASDAQ	BIB	Tue, Nov 16, 2010	3.30	3.32	3.22	3.24
155	NASDAQ	BIB	Mon, Nov 15, 2010	3.28	3.34	3.28	3.31
154	NASDAQ	BIB	Fri, Nov 12, 2010	3.25	3.26	3.25	3.27
153	NASDAQ	BIB	Thu, Nov 11, 2010	3.33	3.33	3.31	3.35
152	NASDAQ	BIB	Wed, Nov 10, 2010	3.30	3.34	3.25	3.34
151	NASDAQ	BIB	Tue, Nov 9, 2010	3.35	3.37	3.28	3.29
150	NASDAQ	BIB	Mon, Nov 8, 2010	3.34	3.35	3.34	3.35
149	NASDAQ	BIB	Fri, Nov 5, 2010	3.43	3.43	3.35	3.39
148	NASDAQ	BIB	Thu, Nov 4, 2010	3.51	3.51	3.43	3.43
147	NASDAQ	BIB	Wed, Nov 3, 2010	3.43	3.45	3.39	3.44
146	NASDAQ	BIB	Tue, Nov 2, 2010	3.42	3.46	3.41	3.44
145	NASDAQ	BIB	Mon, Nov 1, 2010	3.37	3.37	3.37	3.41
144	NASDAQ	BIB	Fri, Oct 29, 2010	3.45	3.45	3.45	3.43
143	NASDAQ	BIB	Thu, Oct 28, 2010	3.44	3.45	3.43	3.45
142	NASDAQ	BIB	Wed, Oct 27, 2010	3.35	3.37	3.35	3.41
141	NASDAQ	BIB	Tue, Oct 26, 2010	3.32	3.32	3.32	3.37
140	NASDAQ	BIB	Mon, Oct 25, 2010	3.43	3.43	3.42	3.40
139	NASDAQ	BIB	Fri, Oct 22, 2010	3.35	3.35	3.35	3.36
138	NASDAQ	BIB	Thu, Oct 21, 2010	3.38	3.38	3.38	3.34
137	NASDAQ	BIB	Wed, Oct 20, 2010	3.33	3.41	3.32	3.36
136	NASDAQ	BIB	Tue, Oct 19, 2010	3.44	3.44	3.31	3.34
135	NASDAQ	BIB	Mon, Oct 18, 2010	3.43	3.43	3.42	3.46
134	NASDAQ	BIB	Fri, Oct 15, 2010	3.27	3.39	3.27	3.41
133	NASDAQ	BIB	Thu, Oct 14, 2010	3.38	3.38	3.34	3.35
132	NASDAQ	BIB	Wed, Oct 13, 2010	3.35	3.40	3.35	3.37
131	NASDAQ	BIB	Tue, Oct 12, 2010	3.29	3.35	3.23	3.34
130	NASDAQ	BIB	Mon, Oct 11, 2010	3.31	3.33	3.29	3.30
129	NASDAQ	BIB	Fri, Oct 8, 2010	3.23	3.32	3.23	3.31
128	NASDAQ	BIB	Thu, Oct 7, 2010	3.25	3.27	3.21	3.25
127	NASDAQ	BIB	Wed, Oct 6, 2010	3.31	3.31	3.24	3.24
126	NASDAQ	BIB	Tue, Oct 5, 2010	3.18	3.30	3.18	3.30
125	NASDAQ	BIB	Mon, Oct 4, 2010	3.20	3.22	3.13	3.16
124	NASDAQ	BIB	Fri, Oct 1, 2010	3.18	3.20	3.17	3.21
123	NASDAQ	BIB	Thu, Sep 30, 2010	3.24	3.26	3.17	3.21
122	NASDAQ	BIB	Wed, Sep 29, 2010	3.20	3.20	3.20	3.20
121	NASDAQ	BIB	Tue, Sep 28, 2010	3.17	3.24	3.17	3.25
120	NASDAQ	BIB	Mon, Sep 27, 2010	3.26	3.26	3.21	3.21
119	NASDAQ	BIB	Fri, Sep 24, 2010	3.24	3.27	3.22	3.28
118	NASDAQ	BIB	Thu, Sep 23, 2010	3.21	3.21	3.16	3.16
117	NASDAQ	BIB	Wed, Sep 22, 2010	3.21	3.21	3.19	3.19
116	NASDAQ	BIB	Tue, Sep 21, 2010	3.23	3.24	3.21	3.22
115	NASDAQ	BIB	Mon, Sep 20, 2010	3.13	3.23	3.13	3.23
114	NASDAQ	BIB	Fri, Sep 17, 2010	3.11	3.12	3.08	3.12
113	NASDAQ	BIB	Thu, Sep 16, 2010	3.15	3.15	3.09	3.11
112	NASDAQ	BIB	Wed, Sep 15, 2010	3.08	3.14	3.06	3.14
111	NASDAQ	BIB	Tue, Sep 14, 2010	3.08	3.09	3.08	3.08
110	NASDAQ	BIB	Mon, Sep 13, 2010	3.12	3.12	3.06	3.09
109	NASDAQ	BIB	Fri, Sep 10, 2010	3.01	3.07	3.01	3.07
108	NASDAQ	BIB	Thu, Sep 9, 2010	2.97	3.00	2.96	2.98
107	NASDAQ	BIB	Wed, Sep 8, 2010	2.94	2.97	2.94	2.97
106	NASDAQ	BIB	Tue, Sep 7, 2010	2.92	2.92	2.85	2.86
105	NASDAQ	BIB	Fri, Sep 3, 2010	2.89	2.93	2.88	2.93
104	NASDAQ	BIB	Thu, Sep 2, 2010	2.80	2.87	2.78	2.87
103	NASDAQ	BIB	Wed, Sep 1, 2010	2.68	2.81	2.68	2.80
102	NASDAQ	BIB	Tue, Aug 31, 2010	2.68	2.68	2.68	2.65
101	NASDAQ	BIB	Mon, Aug 30, 2010	2.69	2.69	2.67	2.67
100	NASDAQ	BIB	Fri, Aug 27, 2010	2.70	2.73	2.70	2.75
99	NASDAQ	BIB	Thu, Aug 26, 2010	2.73	2.73	2.63	2.64
98	NASDAQ	BIB	Wed, Aug 25, 2010	2.64	2.67	2.62	2.73
97	NASDAQ	BIB	Tue, Aug 24, 2010	2.69	2.70	2.64	2.65
96	NASDAQ	BIB	Mon, Aug 23, 2010	2.83	2.83	2.75	2.75
95	NASDAQ	BIB	Fri, Aug 20, 2010	2.78	2.79	2.73	2.78
94	NASDAQ	BIB	Thu, Aug 19, 2010	2.79	2.79	2.79	2.79
93	NASDAQ	BIB	Wed, Aug 18, 2010	2.91	2.95	2.87	2.91
92	NASDAQ	BIB	Tue, Aug 17, 2010	2.88	2.94	2.88	2.91
91	NASDAQ	BIB	Mon, Aug 16, 2010	2.86	2.86	2.86	2.87
90	NASDAQ	BIB	Fri, Aug 13, 2010	2.90	2.90	2.85	2.85
89	NASDAQ	BIB	Thu, Aug 12, 2010	2.82	2.93	2.78	2.90
88	NASDAQ	BIB	Wed, Aug 11, 2010	2.95	2.95	2.84	2.85
87	NASDAQ	BIB	Tue, Aug 10, 2010	3.07	3.07	3.00	3.04
86	NASDAQ	BIB	Mon, Aug 9, 2010	3.06	3.08	3.06	3.08
85	NASDAQ	BIB	Fri, Aug 6, 2010	3.00	3.00	2.94	3.04
84	NASDAQ	BIB	Thu, Aug 5, 2010	2.98	3.00	2.98	3.00
83	NASDAQ	BIB	Wed, Aug 4, 2010	2.99	3.00	2.99	3.03
82	NASDAQ	BIB	Tue, Aug 3, 2010	2.97	2.97	2.94	2.95
81	NASDAQ	BIB	Mon, Aug 2, 2010	2.87	2.94	2.87	2.93
80	NASDAQ	BIB	Fri, Jul 30, 2010	2.84	2.84	2.82	2.82
79	NASDAQ	BIB	Thu, Jul 29, 2010	2.77	2.83	2.67	2.73
78	NASDAQ	BIB	Wed, Jul 28, 2010	2.87	2.90	2.75	2.75
77	NASDAQ	BIB	Tue, Jul 27, 2010	2.99	2.99	2.86	2.87
76	NASDAQ	BIB	Mon, Jul 26, 2010	2.77	2.91	2.75	2.90
75	NASDAQ	BIB	Fri, Jul 23, 2010	2.68	2.68	2.63	2.73
74	NASDAQ	BIB	Thu, Jul 22, 2010	2.68	2.70	2.67	2.69
73	NASDAQ	BIB	Wed, Jul 21, 2010	2.64	2.67	2.61	2.59
72	NASDAQ	BIB	Tue, Jul 20, 2010	2.55	2.58	2.55	2.64
71	NASDAQ	BIB	Mon, Jul 19, 2010	2.60	2.64	2.58	2.63
70	NASDAQ	BIB	Fri, Jul 16, 2010	2.74	2.77	2.58	2.59
69	NASDAQ	BIB	Thu, Jul 15, 2010	2.79	2.82	2.75	2.79
68	NASDAQ	BIB	Wed, Jul 14, 2010	2.75	2.78	2.75	2.78
67	NASDAQ	BIB	Tue, Jul 13, 2010	2.68	2.79	2.68	2.78
66	NASDAQ	BIB	Mon, Jul 12, 2010	2.72	2.74	2.64	2.65
65	NASDAQ	BIB	Fri, Jul 9, 2010	2.64	2.64	2.64	2.73
64	NASDAQ	BIB	Thu, Jul 8, 2010	2.60	2.60	2.60	2.65
63	NASDAQ	BIB	Wed, Jul 7, 2010	2.48	2.57	2.44	2.57
62	NASDAQ	BIB	Tue, Jul 6, 2010	2.60	2.61	2.45	2.48
61	NASDAQ	BIB	Fri, Jul 2, 2010	2.55	2.55	2.55	2.54
60	NASDAQ	BIB	Thu, Jul 1, 2010	2.59	2.59	2.41	2.51
59	NASDAQ	BIB	Wed, Jun 30, 2010	2.68	2.72	2.60	2.60
58	NASDAQ	BIB	Tue, Jun 29, 2010	2.79	2.79	2.67	2.68
57	NASDAQ	BIB	Mon, Jun 28, 2010	2.86	2.90	2.86	2.87
56	NASDAQ	BIB	Fri, Jun 25, 2010	2.84	2.93	2.84	2.91
55	NASDAQ	BIB	Thu, Jun 24, 2010	2.82	2.82	2.82	2.82
54	NASDAQ	BIB	Wed, Jun 23, 2010	2.86	2.90	2.82	2.86
53	NASDAQ	BIB	Tue, Jun 22, 2010	2.93	2.94	2.86	2.86
52	NASDAQ	BIB	Mon, Jun 21, 2010	3.06	3.07	2.91	2.94
51	NASDAQ	BIB	Fri, Jun 18, 2010	3.00	3.04	2.97	2.99
50	NASDAQ	BIB	Thu, Jun 17, 2010	2.99	3.01	2.93	2.99
49	NASDAQ	BIB	Wed, Jun 16, 2010	3.02	3.02	2.98	2.98
48	NASDAQ	BIB	Tue, Jun 15, 2010	2.94	3.01	2.94	3.01
47	NASDAQ	BIB	Mon, Jun 14, 2010	2.89	2.97	2.88	2.89
46	NASDAQ	BIB	Fri, Jun 11, 2010	2.83	2.86	2.83	2.88
45	NASDAQ	BIB	Thu, Jun 10, 2010	2.67	2.81	2.67	2.81
44	NASDAQ	BIB	Wed, Jun 9, 2010	2.69	2.73	2.63	2.64
43	NASDAQ	BIB	Tue, Jun 8, 2010	2.73	2.74	2.62	2.66
42	NASDAQ	BIB	Mon, Jun 7, 2010	2.82	2.82	2.72	2.71
41	NASDAQ	BIB	Fri, Jun 4, 2010	2.86	2.86	2.79	2.80
40	NASDAQ	BIB	Thu, Jun 3, 2010	2.97	3.03	2.97	3.03
39	NASDAQ	BIB	Wed, Jun 2, 2010	2.88	2.97	2.87	2.98
38	NASDAQ	BIB	Tue, Jun 1, 2010	2.89	2.89	2.78	2.77
37	NASDAQ	BIB	Fri, May 28, 2010	2.92	2.94	2.84	2.88
36	NASDAQ	BIB	Thu, May 27, 2010	2.81	2.92	2.81	2.92
35	NASDAQ	BIB	Wed, May 26, 2010	2.84	2.87	2.76	2.76
34	NASDAQ	BIB	Tue, May 25, 2010	2.70	2.81	2.70	2.82
33	NASDAQ	BIB	Mon, May 24, 2010	2.83	2.90	2.83	2.83
32	NASDAQ	BIB	Fri, May 21, 2010	2.76	2.89	2.76	2.85
31	NASDAQ	BIB	Thu, May 20, 2010	3.05	3.05	2.85	2.85
30	NASDAQ	BIB	Wed, May 19, 2010	3.10	3.16	3.04	3.11
29	NASDAQ	BIB	Tue, May 18, 2010	3.26	3.26	3.13	3.12
28	NASDAQ	BIB	Mon, May 17, 2010	3.19	3.24	3.07	3.19
27	NASDAQ	BIB	Fri, May 14, 2010	3.30	3.30	3.12	3.18
26	NASDAQ	BIB	Thu, May 13, 2010	3.38	3.40	3.31	3.32
25	NASDAQ	BIB	Wed, May 12, 2010	3.28	3.39	3.28	3.39
24	NASDAQ	BIB	Tue, May 11, 2010	3.14	3.28	3.14	3.27
23	NASDAQ	BIB	Mon, May 10, 2010	3.26	3.30	3.18	3.20
22	NASDAQ	BIB	Fri, May 7, 2010	3.14	3.20	2.93	3.00
21	NASDAQ	BIB	Thu, May 6, 2010	3.41	3.41	2.75	3.18
20	NASDAQ	BIB	Wed, May 5, 2010	3.47	3.47	3.39	3.45
19	NASDAQ	BIB	Tue, May 4, 2010	3.74	3.74	3.56	3.61
18	NASDAQ	BIB	Mon, May 3, 2010	3.68	3.79	3.68	3.77
17	NASDAQ	BIB	Fri, Apr 30, 2010	3.78	3.78	3.69	3.67
16	NASDAQ	BIB	Thu, Apr 29, 2010	3.68	3.79	3.68	3.74
15	NASDAQ	BIB	Wed, Apr 28, 2010	3.48	3.54	3.48	3.54
14	NASDAQ	BIB	Tue, Apr 27, 2010	3.64	3.68	3.50	3.50
13	NASDAQ	BIB	Mon, Apr 26, 2010	3.67	3.68	3.60	3.60
12	NASDAQ	BIB	Fri, Apr 23, 2010	3.58	3.66	3.57	3.66
11	NASDAQ	BIB	Thu, Apr 22, 2010	3.63	3.63	3.50	3.58
10	NASDAQ	BIB	Wed, Apr 21, 2010	3.72	3.72	3.60	3.63
9	NASDAQ	BIB	Tue, Apr 20, 2010	3.76	3.77	3.72	3.77
8	NASDAQ	BIB	Mon, Apr 19, 2010	3.75	3.79	3.69	3.74
7	NASDAQ	BIB	Fri, Apr 16, 2010	3.74	3.74	3.73	3.76
6	NASDAQ	BIB	Thu, Apr 15, 2010	3.79	3.81	3.79	3.81
5	NASDAQ	BIB	Wed, Apr 14, 2010	3.77	3.80	3.76	3.80
4	NASDAQ	BIB	Tue, Apr 13, 2010	3.73	3.76	3.71	3.75
3	NASDAQ	BIB	Mon, Apr 12, 2010	3.75	3.76	3.72	3.73
2	NASDAQ	BIB	Fri, Apr 9, 2010	3.75	3.75	3.74	3.76
1	NASDAQ	BIB	Thu, Apr 8, 2010	3.74	3.77	3.67	3.75
#	Exchange	Symbol	Date	Open	High	Low	Close

ProShares Ultra Nasdaq Biotechnology NASDAQ:BIB 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