Big Lots Inc NYSE:BIG Historical Prices

Below are the 4413 trading days of historical prices for BIG.

#	Exchange	Symbol	Date	Open	High	Low	Close
4413	NYSE	BIG	Mon, Mar 4, 2024	5.50	5.55	5.11	5.16
4412	NYSE	BIG	Fri, Mar 1, 2024	5.48	5.66	5.21	5.44
4411	NYSE	BIG	Thu, Feb 29, 2024	5.52	5.80	5.32	5.42
4410	NYSE	BIG	Wed, Feb 28, 2024	5.25	5.55	5.20	5.37
4409	NYSE	BIG	Tue, Feb 27, 2024	4.49	5.32	4.45	5.28
4408	NYSE	BIG	Mon, Feb 26, 2024	4.43	4.61	4.29	4.42
4407	NYSE	BIG	Fri, Feb 23, 2024	4.10	4.49	3.95	4.36
4406	NYSE	BIG	Thu, Feb 22, 2024	4.06	4.26	3.84	4.07
4405	NYSE	BIG	Wed, Feb 21, 2024	4.27	4.27	4.03	4.06
4404	NYSE	BIG	Tue, Feb 20, 2024	4.51	4.54	4.25	4.29
4403	NYSE	BIG	Fri, Feb 16, 2024	4.37	4.66	4.30	4.62
4402	NYSE	BIG	Thu, Feb 15, 2024	3.83	5.07	3.83	4.43
4401	NYSE	BIG	Wed, Feb 14, 2024	3.68	3.87	3.49	3.78
4400	NYSE	BIG	Tue, Feb 13, 2024	3.71	3.85	3.52	3.61
4399	NYSE	BIG	Mon, Feb 12, 2024	4.25	4.30	3.63	3.86
4398	NYSE	BIG	Fri, Feb 9, 2024	5.56	5.85	5.24	5.36
4397	NYSE	BIG	Thu, Feb 8, 2024	5.37	5.65	5.31	5.57
4396	NYSE	BIG	Wed, Feb 7, 2024	5.56	5.59	5.30	5.41
4395	NYSE	BIG	Tue, Feb 6, 2024	5.40	5.58	5.21	5.52
4394	NYSE	BIG	Mon, Feb 5, 2024	5.66	5.66	5.40	5.42
4393	NYSE	BIG	Fri, Feb 2, 2024	5.78	5.90	5.56	5.82
4392	NYSE	BIG	Thu, Feb 1, 2024	5.92	5.98	5.59	5.91
4391	NYSE	BIG	Wed, Jan 31, 2024	6.04	6.26	5.71	5.74
4390	NYSE	BIG	Tue, Jan 30, 2024	6.04	6.13	5.84	6.05
4389	NYSE	BIG	Mon, Jan 29, 2024	6.09	6.27	5.95	6.10
4388	NYSE	BIG	Fri, Jan 26, 2024	6.47	6.57	5.97	6.11
4387	NYSE	BIG	Thu, Jan 25, 2024	6.83	6.99	6.28	6.47
4386	NYSE	BIG	Wed, Jan 24, 2024	6.70	6.86	6.56	6.70
4385	NYSE	BIG	Tue, Jan 23, 2024	6.47	6.67	6.30	6.48
4384	NYSE	BIG	Mon, Jan 22, 2024	6.18	6.61	5.94	6.28
4383	NYSE	BIG	Fri, Jan 19, 2024	6.67	6.67	6.12	6.13
4382	NYSE	BIG	Thu, Jan 18, 2024	6.74	6.75	6.34	6.60
4381	NYSE	BIG	Wed, Jan 17, 2024	6.28	6.71	6.24	6.68
4380	NYSE	BIG	Tue, Jan 16, 2024	6.26	6.51	6.14	6.49
4379	NYSE	BIG	Fri, Jan 12, 2024	6.74	6.90	6.35	6.38
4378	NYSE	BIG	Thu, Jan 11, 2024	6.92	6.93	6.57	6.67
4377	NYSE	BIG	Wed, Jan 10, 2024	7.14	7.26	6.95	7.00
4376	NYSE	BIG	Tue, Jan 9, 2024	7.30	7.40	7.12	7.17
4375	NYSE	BIG	Mon, Jan 8, 2024	7.15	7.59	7.15	7.44
4374	NYSE	BIG	Fri, Jan 5, 2024	7.10	7.82	7.08	7.27
4373	NYSE	BIG	Thu, Jan 4, 2024	7.37	7.48	7.06	7.33
4372	NYSE	BIG	Wed, Jan 3, 2024	7.79	7.86	7.29	7.44
4371	NYSE	BIG	Tue, Jan 2, 2024	7.62	8.29	7.42	7.99
4370	NYSE	BIG	Fri, Dec 29, 2023	7.98	8.16	7.68	7.79
4369	NYSE	BIG	Thu, Dec 28, 2023	8.00	8.15	7.84	8.00
4368	NYSE	BIG	Wed, Dec 27, 2023	7.71	8.41	7.71	8.10
4367	NYSE	BIG	Tue, Dec 26, 2023	6.93	7.83	6.91	7.71
4366	NYSE	BIG	Fri, Dec 22, 2023	6.89	7.06	6.55	6.88
4365	NYSE	BIG	Thu, Dec 21, 2023	7.16	7.22	6.88	6.93
4364	NYSE	BIG	Wed, Dec 20, 2023	7.13	7.56	6.94	7.00
4363	NYSE	BIG	Tue, Dec 19, 2023	7.02	7.39	6.97	7.16
4362	NYSE	BIG	Mon, Dec 18, 2023	7.00	7.17	6.85	6.98
4361	NYSE	BIG	Fri, Dec 15, 2023	7.69	7.76	6.80	7.02
4360	NYSE	BIG	Thu, Dec 14, 2023	7.39	7.79	7.19	7.62
4359	NYSE	BIG	Wed, Dec 13, 2023	6.38	7.18	6.16	7.08
4358	NYSE	BIG	Tue, Dec 12, 2023	6.38	6.58	6.12	6.38
4357	NYSE	BIG	Mon, Dec 11, 2023	6.13	6.63	6.10	6.40
4356	NYSE	BIG	Fri, Dec 8, 2023	6.21	6.59	6.06	6.11
4355	NYSE	BIG	Thu, Dec 7, 2023	5.94	6.29	5.70	6.26
4354	NYSE	BIG	Wed, Dec 6, 2023	5.82	6.03	5.61	5.86
4353	NYSE	BIG	Tue, Dec 5, 2023	5.82	5.92	5.45	5.61
4352	NYSE	BIG	Mon, Dec 4, 2023	6.25	6.63	5.93	5.94
4351	NYSE	BIG	Fri, Dec 1, 2023	5.10	6.44	5.00	6.38
4350	NYSE	BIG	Thu, Nov 30, 2023	5.27	5.94	4.94	5.27
4349	NYSE	BIG	Wed, Nov 29, 2023	4.36	4.94	4.36	4.80
4348	NYSE	BIG	Tue, Nov 28, 2023	4.08	4.38	3.94	4.36
4347	NYSE	BIG	Mon, Nov 27, 2023	4.21	4.28	4.00	4.14
4346	NYSE	BIG	Fri, Nov 24, 2023	4.05	4.20	3.94	4.14
4345	NYSE	BIG	Wed, Nov 22, 2023	3.93	4.08	3.91	4.03
4344	NYSE	BIG	Tue, Nov 21, 2023	4.04	4.07	3.81	3.93
4343	NYSE	BIG	Mon, Nov 20, 2023	4.12	4.25	4.02	4.07
4342	NYSE	BIG	Fri, Nov 17, 2023	4.15	4.23	4.04	4.16
4341	NYSE	BIG	Thu, Nov 16, 2023	4.25	4.26	3.97	4.06
4340	NYSE	BIG	Wed, Nov 15, 2023	4.10	4.57	4.10	4.29
4339	NYSE	BIG	Tue, Nov 14, 2023	3.82	4.16	3.70	3.98
4338	NYSE	BIG	Mon, Nov 13, 2023	3.71	3.71	3.51	3.59
4337	NYSE	BIG	Fri, Nov 10, 2023	3.80	3.80	3.47	3.73
4336	NYSE	BIG	Thu, Nov 9, 2023	4.23	4.26	3.68	3.76
4335	NYSE	BIG	Wed, Nov 8, 2023	4.35	4.35	4.16	4.21
4334	NYSE	BIG	Tue, Nov 7, 2023	4.49	4.60	4.24	4.35
4333	NYSE	BIG	Mon, Nov 6, 2023	4.82	4.86	4.48	4.54
4332	NYSE	BIG	Fri, Nov 3, 2023	4.79	5.09	4.75	4.80
4331	NYSE	BIG	Thu, Nov 2, 2023	4.45	4.78	4.45	4.67
4330	NYSE	BIG	Wed, Nov 1, 2023	4.57	4.60	4.25	4.36
4329	NYSE	BIG	Tue, Oct 31, 2023	4.45	4.63	4.36	4.56
4328	NYSE	BIG	Mon, Oct 30, 2023	4.36	4.53	4.23	4.44
4327	NYSE	BIG	Fri, Oct 27, 2023	4.51	4.65	4.25	4.30
4326	NYSE	BIG	Thu, Oct 26, 2023	4.32	4.46	4.17	4.43
4325	NYSE	BIG	Wed, Oct 25, 2023	4.35	4.52	4.32	4.40
4324	NYSE	BIG	Tue, Oct 24, 2023	4.52	4.79	4.33	4.36
4323	NYSE	BIG	Mon, Oct 23, 2023	4.74	4.95	4.41	4.44
4322	NYSE	BIG	Fri, Oct 20, 2023	4.67	5.00	4.56	4.85
4321	NYSE	BIG	Thu, Oct 19, 2023	4.77	4.86	4.60	4.70
4320	NYSE	BIG	Wed, Oct 18, 2023	4.70	4.99	4.66	4.90
4319	NYSE	BIG	Tue, Oct 17, 2023	4.65	5.06	4.64	4.77
4318	NYSE	BIG	Mon, Oct 16, 2023	4.44	4.75	4.31	4.66
4317	NYSE	BIG	Fri, Oct 13, 2023	4.16	4.48	4.02	4.35
4316	NYSE	BIG	Thu, Oct 12, 2023	4.57	4.57	4.05	4.15
4315	NYSE	BIG	Wed, Oct 11, 2023	4.73	4.84	4.45	4.52
4314	NYSE	BIG	Tue, Oct 10, 2023	4.31	4.87	4.29	4.74
4313	NYSE	BIG	Mon, Oct 9, 2023	4.06	4.32	4.00	4.28
4312	NYSE	BIG	Fri, Oct 6, 2023	3.89	4.23	3.73	4.13
4311	NYSE	BIG	Thu, Oct 5, 2023	4.13	4.18	3.90	3.98
4310	NYSE	BIG	Wed, Oct 4, 2023	4.34	4.54	4.05	4.15
4309	NYSE	BIG	Tue, Oct 3, 2023	4.67	4.73	4.31	4.36
4308	NYSE	BIG	Mon, Oct 2, 2023	5.10	5.18	4.62	4.71
4307	NYSE	BIG	Fri, Sep 29, 2023	4.95	5.22	4.95	5.11
4306	NYSE	BIG	Thu, Sep 28, 2023	4.50	5.02	4.47	4.84
4305	NYSE	BIG	Wed, Sep 27, 2023	4.63	4.79	4.39	4.52
4304	NYSE	BIG	Tue, Sep 26, 2023	4.74	4.85	4.54	4.54
4303	NYSE	BIG	Mon, Sep 25, 2023	4.88	4.92	4.76	4.83
4302	NYSE	BIG	Fri, Sep 22, 2023	5.10	5.19	4.88	4.93
4301	NYSE	BIG	Thu, Sep 21, 2023	5.11	5.23	5.00	5.04
4300	NYSE	BIG	Wed, Sep 20, 2023	5.22	5.46	5.16	5.21
4299	NYSE	BIG	Tue, Sep 19, 2023	5.22	5.29	5.03	5.17
4298	NYSE	BIG	Mon, Sep 18, 2023	5.32	5.49	5.17	5.24
4297	NYSE	BIG	Fri, Sep 15, 2023	5.37	5.53	5.28	5.35
4296	NYSE	BIG	Thu, Sep 14, 2023	5.57	5.69	5.40	5.44
4295	NYSE	BIG	Wed, Sep 13, 2023	5.72	5.88	5.45	5.51
4294	NYSE	BIG	Tue, Sep 12, 2023	5.88	6.15	5.71	5.75
4293	NYSE	BIG	Mon, Sep 11, 2023	5.62	6.07	5.60	5.89
4292	NYSE	BIG	Fri, Sep 8, 2023	5.90	5.95	5.59	5.64
4291	NYSE	BIG	Thu, Sep 7, 2023	6.00	6.08	5.84	5.93
4290	NYSE	BIG	Wed, Sep 6, 2023	5.94	6.23	5.93	6.10
4289	NYSE	BIG	Tue, Sep 5, 2023	6.28	6.39	5.99	5.99
4288	NYSE	BIG	Fri, Sep 1, 2023	6.22	6.54	6.22	6.40
4287	NYSE	BIG	Thu, Aug 31, 2023	6.90	7.11	6.13	6.20
4286	NYSE	BIG	Wed, Aug 30, 2023	7.78	8.12	6.92	6.95
4285	NYSE	BIG	Tue, Aug 29, 2023	7.51	8.40	7.05	7.96
4284	NYSE	BIG	Mon, Aug 28, 2023	6.16	6.35	6.08	6.28
4283	NYSE	BIG	Fri, Aug 25, 2023	6.15	6.28	6.05	6.13
4282	NYSE	BIG	Thu, Aug 24, 2023	6.42	6.53	6.02	6.10
4281	NYSE	BIG	Wed, Aug 23, 2023	6.49	6.63	6.27	6.42
4280	NYSE	BIG	Tue, Aug 22, 2023	6.73	6.81	6.17	6.56
4279	NYSE	BIG	Mon, Aug 21, 2023	7.29	7.61	6.75	6.75
4278	NYSE	BIG	Fri, Aug 18, 2023	7.34	7.65	7.22	7.32
4277	NYSE	BIG	Thu, Aug 17, 2023	8.14	8.36	7.42	7.47
4276	NYSE	BIG	Wed, Aug 16, 2023	8.48	8.70	8.05	8.05
4275	NYSE	BIG	Tue, Aug 15, 2023	8.44	8.96	8.04	8.48
4274	NYSE	BIG	Mon, Aug 14, 2023	8.50	8.53	8.02	8.51
4273	NYSE	BIG	Fri, Aug 11, 2023	8.66	8.72	8.39	8.50
4272	NYSE	BIG	Thu, Aug 10, 2023	9.05	9.28	8.67	8.74
4271	NYSE	BIG	Wed, Aug 9, 2023	9.10	9.31	8.94	8.95
4270	NYSE	BIG	Tue, Aug 8, 2023	9.62	9.65	9.13	9.15
4269	NYSE	BIG	Mon, Aug 7, 2023	10.02	10.11	9.72	9.75
4268	NYSE	BIG	Fri, Aug 4, 2023	9.65	10.20	9.63	9.91
4267	NYSE	BIG	Thu, Aug 3, 2023	9.30	10.00	9.30	9.69
4266	NYSE	BIG	Wed, Aug 2, 2023	9.83	9.87	9.20	9.38
4265	NYSE	BIG	Tue, Aug 1, 2023	10.09	10.11	9.61	9.88
4264	NYSE	BIG	Mon, Jul 31, 2023	10.49	11.06	10.24	10.25
4263	NYSE	BIG	Fri, Jul 28, 2023	10.20	10.48	10.07	10.35
4262	NYSE	BIG	Thu, Jul 27, 2023	10.30	10.92	9.97	10.10
4261	NYSE	BIG	Wed, Jul 26, 2023	9.37	10.26	9.33	10.19
4260	NYSE	BIG	Tue, Jul 25, 2023	9.49	9.73	9.38	9.45
4259	NYSE	BIG	Mon, Jul 24, 2023	8.95	9.51	8.95	9.48
4258	NYSE	BIG	Fri, Jul 21, 2023	9.47	9.50	8.83	8.90
4257	NYSE	BIG	Thu, Jul 20, 2023	9.42	9.50	9.18	9.33
4256	NYSE	BIG	Wed, Jul 19, 2023	9.01	9.61	8.94	9.31
4255	NYSE	BIG	Tue, Jul 18, 2023	8.25	9.11	8.22	8.86
4254	NYSE	BIG	Mon, Jul 17, 2023	8.50	8.63	8.27	8.37
4253	NYSE	BIG	Fri, Jul 14, 2023	9.07	9.19	8.55	8.71
4252	NYSE	BIG	Thu, Jul 13, 2023	9.63	9.68	9.03	9.05
4251	NYSE	BIG	Wed, Jul 12, 2023	10.07	10.15	9.48	9.71
4250	NYSE	BIG	Tue, Jul 11, 2023	10.07	10.41	9.64	9.80
4249	NYSE	BIG	Mon, Jul 10, 2023	9.36	10.02	9.18	9.94
4248	NYSE	BIG	Fri, Jul 7, 2023	9.06	9.61	9.06	9.36
4247	NYSE	BIG	Thu, Jul 6, 2023	9.12	9.17	8.63	9.06
4246	NYSE	BIG	Wed, Jul 5, 2023	9.62	9.62	8.36	9.35
4245	NYSE	BIG	Mon, Jul 3, 2023	8.82	9.16	8.79	9.09
4244	NYSE	BIG	Fri, Jun 30, 2023	8.80	9.03	8.61	8.83
4243	NYSE	BIG	Thu, Jun 29, 2023	8.60	8.78	8.23	8.76
4242	NYSE	BIG	Wed, Jun 28, 2023	9.10	9.13	8.31	8.59
4241	NYSE	BIG	Tue, Jun 27, 2023	8.70	9.31	8.45	9.15
4240	NYSE	BIG	Mon, Jun 26, 2023	8.54	8.98	8.30	8.72
4239	NYSE	BIG	Fri, Jun 23, 2023	7.79	8.59	7.73	8.59
4238	NYSE	BIG	Thu, Jun 22, 2023	7.93	7.98	7.49	7.78
4237	NYSE	BIG	Wed, Jun 21, 2023	7.15	8.12	7.00	7.90
4236	NYSE	BIG	Tue, Jun 20, 2023	7.48	7.49	6.87	7.20
4235	NYSE	BIG	Fri, Jun 16, 2023	8.52	8.52	7.48	7.58
4234	NYSE	BIG	Thu, Jun 15, 2023	7.73	8.68	7.56	8.48
4233	NYSE	BIG	Wed, Jun 14, 2023	7.85	7.85	7.32	7.53
4232	NYSE	BIG	Tue, Jun 13, 2023	6.97	8.19	6.77	7.93
4231	NYSE	BIG	Mon, Jun 12, 2023	6.63	6.80	6.40	6.76
4230	NYSE	BIG	Fri, Jun 9, 2023	7.19	7.46	6.61	6.65
4229	NYSE	BIG	Thu, Jun 8, 2023	7.53	7.54	6.60	7.06
4228	NYSE	BIG	Wed, Jun 7, 2023	7.54	7.89	7.19	7.56
4227	NYSE	BIG	Tue, Jun 6, 2023	6.01	8.02	6.01	7.48
4226	NYSE	BIG	Mon, Jun 5, 2023	5.94	6.33	5.90	5.90
4225	NYSE	BIG	Fri, Jun 2, 2023	5.43	6.21	5.36	6.07
4224	NYSE	BIG	Thu, Jun 1, 2023	4.96	5.13	4.82	4.87
4223	NYSE	BIG	Wed, May 31, 2023	5.39	5.39	4.78	5.02
4222	NYSE	BIG	Tue, May 30, 2023	6.30	6.33	5.20	5.40
4221	NYSE	BIG	Fri, May 26, 2023	5.87	6.62	5.67	6.25
4220	NYSE	BIG	Thu, May 25, 2023	7.63	7.69	7.12	7.21
4219	NYSE	BIG	Wed, May 24, 2023	7.86	8.16	7.50	7.63
4218	NYSE	BIG	Tue, May 23, 2023	7.80	8.06	7.62	7.69
4217	NYSE	BIG	Mon, May 22, 2023	7.83	8.05	7.66	7.92
4216	NYSE	BIG	Fri, May 19, 2023	8.00	8.14	7.83	7.88
4215	NYSE	BIG	Thu, May 18, 2023	8.30	8.42	7.94	8.05
4214	NYSE	BIG	Wed, May 17, 2023	7.72	8.44	7.61	8.41
4213	NYSE	BIG	Tue, May 16, 2023	8.05	8.09	7.62	7.72
4212	NYSE	BIG	Mon, May 15, 2023	8.35	8.41	8.07	8.09
4211	NYSE	BIG	Fri, May 12, 2023	8.40	8.47	8.11	8.30
4210	NYSE	BIG	Thu, May 11, 2023	8.66	8.76	8.42	8.43
4209	NYSE	BIG	Wed, May 10, 2023	9.00	9.12	8.45	8.68
4208	NYSE	BIG	Tue, May 9, 2023	8.53	8.86	8.35	8.83
4207	NYSE	BIG	Mon, May 8, 2023	9.03	9.04	8.53	8.70
4206	NYSE	BIG	Fri, May 5, 2023	8.78	9.11	8.76	8.97
4205	NYSE	BIG	Thu, May 4, 2023	8.49	8.61	8.27	8.56
4204	NYSE	BIG	Wed, May 3, 2023	8.39	8.91	8.39	8.60
4203	NYSE	BIG	Tue, May 2, 2023	8.74	8.79	8.14	8.39
4202	NYSE	BIG	Mon, May 1, 2023	8.95	9.00	8.63	8.74
4201	NYSE	BIG	Fri, Apr 28, 2023	8.78	9.13	8.78	8.99
4200	NYSE	BIG	Thu, Apr 27, 2023	8.52	9.28	8.52	8.80
4199	NYSE	BIG	Wed, Apr 26, 2023	8.61	8.81	8.45	8.50
4198	NYSE	BIG	Tue, Apr 25, 2023	9.24	9.24	8.55	8.55
4197	NYSE	BIG	Mon, Apr 24, 2023	8.46	9.35	8.46	9.30
4196	NYSE	BIG	Fri, Apr 21, 2023	9.00	9.05	8.28	8.43
4195	NYSE	BIG	Thu, Apr 20, 2023	9.76	10.30	9.69	9.73
4194	NYSE	BIG	Wed, Apr 19, 2023	9.95	9.98	9.60	9.94
4193	NYSE	BIG	Tue, Apr 18, 2023	10.24	10.31	9.81	10.12
4192	NYSE	BIG	Mon, Apr 17, 2023	10.47	10.60	10.04	10.30
4191	NYSE	BIG	Fri, Apr 14, 2023	11.10	11.55	10.25	10.44
4190	NYSE	BIG	Thu, Apr 13, 2023	11.00	11.26	10.83	11.00
4189	NYSE	BIG	Wed, Apr 12, 2023	12.15	12.21	10.92	10.96
4188	NYSE	BIG	Tue, Apr 11, 2023	11.47	12.27	11.41	12.00
4187	NYSE	BIG	Mon, Apr 10, 2023	10.67	11.43	10.62	11.35
4186	NYSE	BIG	Thu, Apr 6, 2023	10.76	10.81	10.50	10.73
4185	NYSE	BIG	Wed, Apr 5, 2023	11.40	11.40	10.67	10.80
4184	NYSE	BIG	Tue, Apr 4, 2023	11.32	11.52	11.02	11.50
4183	NYSE	BIG	Mon, Apr 3, 2023	10.90	11.28	10.78	11.22
4182	NYSE	BIG	Fri, Mar 31, 2023	10.44	10.97	10.38	10.96
4181	NYSE	BIG	Thu, Mar 30, 2023	10.49	10.61	10.30	10.37
4180	NYSE	BIG	Wed, Mar 29, 2023	10.66	10.74	10.05	10.31
4179	NYSE	BIG	Tue, Mar 28, 2023	10.31	10.62	10.16	10.50
4178	NYSE	BIG	Mon, Mar 27, 2023	10.31	10.38	9.90	10.33
4177	NYSE	BIG	Fri, Mar 24, 2023	9.95	10.35	9.78	10.26
4176	NYSE	BIG	Thu, Mar 23, 2023	10.54	10.71	9.92	10.04
4175	NYSE	BIG	Wed, Mar 22, 2023	11.15	11.46	10.51	10.52
4174	NYSE	BIG	Tue, Mar 21, 2023	11.53	11.88	11.07	11.09
4173	NYSE	BIG	Mon, Mar 20, 2023	12.17	12.50	11.08	11.42
4172	NYSE	BIG	Fri, Mar 17, 2023	12.69	12.69	11.81	12.15
4171	NYSE	BIG	Thu, Mar 16, 2023	12.84	13.07	12.50	12.82
4170	NYSE	BIG	Wed, Mar 15, 2023	13.08	13.78	13.03	12.92
4169	NYSE	BIG	Tue, Mar 14, 2023	14.11	14.26	13.26	13.45
4168	NYSE	BIG	Mon, Mar 13, 2023	13.33	13.77	12.90	13.73
4167	NYSE	BIG	Fri, Mar 10, 2023	14.04	14.07	13.46	13.76
4166	NYSE	BIG	Thu, Mar 9, 2023	14.64	14.98	13.98	14.05
4165	NYSE	BIG	Wed, Mar 8, 2023	14.32	14.71	14.13	14.60
4164	NYSE	BIG	Tue, Mar 7, 2023	14.50	14.67	14.10	14.28
4163	NYSE	BIG	Mon, Mar 6, 2023	14.96	14.99	14.19	14.41
4162	NYSE	BIG	Fri, Mar 3, 2023	14.50	15.13	14.21	14.98
4161	NYSE	BIG	Thu, Mar 2, 2023	14.08	15.98	13.87	14.51
4160	NYSE	BIG	Wed, Mar 1, 2023	14.28	14.45	13.42	13.73
4159	NYSE	BIG	Tue, Feb 28, 2023	14.36	14.84	14.28	14.35
4158	NYSE	BIG	Mon, Feb 27, 2023	15.13	15.28	14.30	14.47
4157	NYSE	BIG	Fri, Feb 24, 2023	14.54	15.00	14.40	14.89
4156	NYSE	BIG	Thu, Feb 23, 2023	15.90	15.90	14.59	14.93
4155	NYSE	BIG	Wed, Feb 22, 2023	15.80	16.35	15.64	15.78
4154	NYSE	BIG	Tue, Feb 21, 2023	16.65	16.92	15.78	15.81
4153	NYSE	BIG	Fri, Feb 17, 2023	16.94	16.97	16.19	16.75
4152	NYSE	BIG	Thu, Feb 16, 2023	16.82	17.44	16.73	16.89
4151	NYSE	BIG	Wed, Feb 15, 2023	16.53	17.09	16.30	17.09
4150	NYSE	BIG	Tue, Feb 14, 2023	16.71	16.77	15.92	16.60
4149	NYSE	BIG	Mon, Feb 13, 2023	16.44	17.14	16.13	16.91
4148	NYSE	BIG	Fri, Feb 10, 2023	16.26	16.52	15.93	16.38
4147	NYSE	BIG	Thu, Feb 9, 2023	17.28	17.45	16.16	16.37
4146	NYSE	BIG	Wed, Feb 8, 2023	17.38	17.56	17.03	17.04
4145	NYSE	BIG	Tue, Feb 7, 2023	17.36	17.79	16.92	17.47
4144	NYSE	BIG	Mon, Feb 6, 2023	17.14	17.68	16.89	17.53
4143	NYSE	BIG	Fri, Feb 3, 2023	18.13	18.54	17.41	17.43
4142	NYSE	BIG	Thu, Feb 2, 2023	17.75	19.97	17.68	18.56
4141	NYSE	BIG	Wed, Feb 1, 2023	16.33	17.51	16.10	17.41
4140	NYSE	BIG	Tue, Jan 31, 2023	15.83	16.45	15.83	16.36
4139	NYSE	BIG	Mon, Jan 30, 2023	16.66	16.75	15.73	15.76
4138	NYSE	BIG	Fri, Jan 27, 2023	16.24	16.93	16.21	16.86
4137	NYSE	BIG	Thu, Jan 26, 2023	16.87	17.24	16.05	16.27
4136	NYSE	BIG	Wed, Jan 25, 2023	15.89	16.80	15.54	16.73
4135	NYSE	BIG	Tue, Jan 24, 2023	16.67	17.18	16.14	16.22
4134	NYSE	BIG	Mon, Jan 23, 2023	17.20	17.36	16.88	17.14
4133	NYSE	BIG	Fri, Jan 20, 2023	16.52	17.27	16.30	17.03
4132	NYSE	BIG	Thu, Jan 19, 2023	16.79	17.01	16.37	16.64
4131	NYSE	BIG	Wed, Jan 18, 2023	17.56	18.34	17.08	17.10
4130	NYSE	BIG	Tue, Jan 17, 2023	18.24	18.32	17.29	17.42
4129	NYSE	BIG	Fri, Jan 13, 2023	19.20	19.54	18.06	18.18
4128	NYSE	BIG	Thu, Jan 12, 2023	19.24	19.34	18.62	19.31
4127	NYSE	BIG	Wed, Jan 11, 2023	18.61	19.09	18.52	18.97
4126	NYSE	BIG	Tue, Jan 10, 2023	17.61	18.47	17.18	18.46
4125	NYSE	BIG	Mon, Jan 9, 2023	16.98	17.70	16.50	17.64
4124	NYSE	BIG	Fri, Jan 6, 2023	16.44	17.19	16.05	16.89
4123	NYSE	BIG	Thu, Jan 5, 2023	15.28	16.05	15.14	16.04
4122	NYSE	BIG	Wed, Jan 4, 2023	15.08	16.05	14.89	15.71
4121	NYSE	BIG	Tue, Jan 3, 2023	14.96	15.22	14.59	14.86
4120	NYSE	BIG	Fri, Dec 30, 2022	14.48	14.90	14.41	14.70
4119	NYSE	BIG	Thu, Dec 29, 2022	14.41	14.73	14.16	14.67
4118	NYSE	BIG	Wed, Dec 28, 2022	14.91	15.43	14.28	14.29
4117	NYSE	BIG	Tue, Dec 27, 2022	14.59	15.05	14.39	14.94
4116	NYSE	BIG	Fri, Dec 23, 2022	13.51	14.66	13.43	14.56
4115	NYSE	BIG	Thu, Dec 22, 2022	13.50	13.80	12.87	13.64
4114	NYSE	BIG	Wed, Dec 21, 2022	14.59	14.78	13.70	13.72
4113	NYSE	BIG	Tue, Dec 20, 2022	14.16	14.43	13.58	14.23
4112	NYSE	BIG	Mon, Dec 19, 2022	15.72	16.00	14.27	14.45
4111	NYSE	BIG	Fri, Dec 16, 2022	16.79	16.99	15.74	15.86
4110	NYSE	BIG	Thu, Dec 15, 2022	16.02	17.02	15.77	16.99
4109	NYSE	BIG	Wed, Dec 14, 2022	16.50	16.91	16.08	16.31
4108	NYSE	BIG	Tue, Dec 13, 2022	17.12	17.47	15.94	16.50
4107	NYSE	BIG	Mon, Dec 12, 2022	16.68	16.99	16.28	16.52
4106	NYSE	BIG	Fri, Dec 9, 2022	17.35	17.70	16.60	16.60
4105	NYSE	BIG	Thu, Dec 8, 2022	17.14	17.63	16.75	17.60
4104	NYSE	BIG	Wed, Dec 7, 2022	17.03	17.27	16.66	17.11
4103	NYSE	BIG	Tue, Dec 6, 2022	17.24	17.31	16.62	17.16
4102	NYSE	BIG	Mon, Dec 5, 2022	18.02	18.41	17.39	17.50
4101	NYSE	BIG	Fri, Dec 2, 2022	17.51	18.39	16.75	18.19
4100	NYSE	BIG	Thu, Dec 1, 2022	17.15	18.43	16.61	17.83
4099	NYSE	BIG	Wed, Nov 30, 2022	19.13	19.91	18.79	19.50
4098	NYSE	BIG	Tue, Nov 29, 2022	18.42	19.32	17.90	19.22
4097	NYSE	BIG	Mon, Nov 28, 2022	18.82	19.18	18.25	18.57
4096	NYSE	BIG	Fri, Nov 25, 2022	19.77	19.77	19.00	19.04
4095	NYSE	BIG	Wed, Nov 23, 2022	19.09	20.04	19.03	19.82
4094	NYSE	BIG	Tue, Nov 22, 2022	17.98	19.42	17.91	19.20
4093	NYSE	BIG	Mon, Nov 21, 2022	18.05	18.05	17.24	17.82
4092	NYSE	BIG	Fri, Nov 18, 2022	18.39	18.73	17.65	18.05
4091	NYSE	BIG	Thu, Nov 17, 2022	17.68	18.00	17.03	17.97
4090	NYSE	BIG	Wed, Nov 16, 2022	18.75	19.26	17.50	17.82
4089	NYSE	BIG	Tue, Nov 15, 2022	20.06	20.91	19.84	20.18
4088	NYSE	BIG	Mon, Nov 14, 2022	19.12	19.54	18.50	19.23
4087	NYSE	BIG	Fri, Nov 11, 2022	19.00	19.88	18.86	19.40
4086	NYSE	BIG	Thu, Nov 10, 2022	17.37	20.04	17.37	19.04
4085	NYSE	BIG	Wed, Nov 9, 2022	17.79	17.79	16.59	16.63
4084	NYSE	BIG	Tue, Nov 8, 2022	18.24	18.60	17.57	17.88
4083	NYSE	BIG	Mon, Nov 7, 2022	17.85	17.94	17.23	17.86
4082	NYSE	BIG	Fri, Nov 4, 2022	17.89	18.32	17.03	17.60
4081	NYSE	BIG	Thu, Nov 3, 2022	18.59	18.70	17.54	17.59
4080	NYSE	BIG	Wed, Nov 2, 2022	19.11	19.64	18.51	18.56
4079	NYSE	BIG	Tue, Nov 1, 2022	19.21	19.53	18.81	19.16
4078	NYSE	BIG	Mon, Oct 31, 2022	18.10	19.19	17.88	18.87
4077	NYSE	BIG	Fri, Oct 28, 2022	17.28	18.33	17.28	18.11
4076	NYSE	BIG	Thu, Oct 27, 2022	17.04	18.07	16.90	17.46
4075	NYSE	BIG	Wed, Oct 26, 2022	16.57	17.20	16.23	16.60
4074	NYSE	BIG	Tue, Oct 25, 2022	15.48	16.90	15.48	16.59
4073	NYSE	BIG	Mon, Oct 24, 2022	15.97	15.97	15.16	15.29
4072	NYSE	BIG	Fri, Oct 21, 2022	15.83	16.03	15.23	15.98
4071	NYSE	BIG	Thu, Oct 20, 2022	16.51	16.78	15.68	15.98
4070	NYSE	BIG	Wed, Oct 19, 2022	17.50	17.50	15.38	16.53
4069	NYSE	BIG	Tue, Oct 18, 2022	17.70	18.22	17.35	17.87
4068	NYSE	BIG	Mon, Oct 17, 2022	16.87	17.45	16.71	17.09
4067	NYSE	BIG	Fri, Oct 14, 2022	17.67	18.00	16.27	16.33
4066	NYSE	BIG	Thu, Oct 13, 2022	17.28	18.03	16.81	17.52
4065	NYSE	BIG	Wed, Oct 12, 2022	17.70	18.17	17.36	17.87
4064	NYSE	BIG	Tue, Oct 11, 2022	17.45	18.73	17.32	17.72
4063	NYSE	BIG	Mon, Oct 10, 2022	17.48	17.96	16.93	17.32
4062	NYSE	BIG	Fri, Oct 7, 2022	17.15	17.33	16.57	17.23
4061	NYSE	BIG	Thu, Oct 6, 2022	17.65	17.97	17.15	17.45
4060	NYSE	BIG	Wed, Oct 5, 2022	17.72	18.22	17.29	17.75
4059	NYSE	BIG	Tue, Oct 4, 2022	17.07	18.09	17.07	18.07
4058	NYSE	BIG	Mon, Oct 3, 2022	15.83	16.91	15.19	16.69
4057	NYSE	BIG	Fri, Sep 30, 2022	15.98	16.52	15.52	15.61
4056	NYSE	BIG	Thu, Sep 29, 2022	18.07	18.07	15.75	16.31
4055	NYSE	BIG	Wed, Sep 28, 2022	18.18	18.75	18.01	18.06
4054	NYSE	BIG	Tue, Sep 27, 2022	18.77	19.21	18.01	18.18
4053	NYSE	BIG	Mon, Sep 26, 2022	18.62	19.55	18.43	18.45
4052	NYSE	BIG	Fri, Sep 23, 2022	18.07	18.71	17.93	18.68
4051	NYSE	BIG	Thu, Sep 22, 2022	18.53	18.57	17.86	18.37
4050	NYSE	BIG	Wed, Sep 21, 2022	18.79	19.48	18.52	18.52
4049	NYSE	BIG	Tue, Sep 20, 2022	19.70	19.76	18.64	18.67
4048	NYSE	BIG	Mon, Sep 19, 2022	19.82	20.36	19.67	19.88
4047	NYSE	BIG	Fri, Sep 16, 2022	20.08	20.42	19.88	20.14
4046	NYSE	BIG	Thu, Sep 15, 2022	20.72	21.55	20.13	20.48
4045	NYSE	BIG	Wed, Sep 14, 2022	20.89	21.00	20.25	20.94
4044	NYSE	BIG	Tue, Sep 13, 2022	22.69	22.80	20.80	20.86
4043	NYSE	BIG	Mon, Sep 12, 2022	23.24	24.09	23.09	23.55
4042	NYSE	BIG	Fri, Sep 9, 2022	22.26	23.10	22.26	22.96
4041	NYSE	BIG	Thu, Sep 8, 2022	22.19	22.21	21.22	21.96
4040	NYSE	BIG	Wed, Sep 7, 2022	21.26	22.90	21.26	22.46
4039	NYSE	BIG	Tue, Sep 6, 2022	21.57	21.90	20.93	21.28
4038	NYSE	BIG	Fri, Sep 2, 2022	21.77	22.01	20.90	21.39
4037	NYSE	BIG	Thu, Sep 1, 2022	20.25	21.53	20.10	21.48
4036	NYSE	BIG	Wed, Aug 31, 2022	23.71	23.87	20.39	20.57
4035	NYSE	BIG	Tue, Aug 30, 2022	23.45	24.35	22.34	24.08
4034	NYSE	BIG	Mon, Aug 29, 2022	21.86	22.19	21.42	21.55
4033	NYSE	BIG	Fri, Aug 26, 2022	23.22	23.47	21.61	22.02
4032	NYSE	BIG	Thu, Aug 25, 2022	22.16	23.69	22.02	23.36
4031	NYSE	BIG	Wed, Aug 24, 2022	23.00	23.43	22.41	22.84
4030	NYSE	BIG	Tue, Aug 23, 2022	23.87	24.30	23.53	23.71
4029	NYSE	BIG	Mon, Aug 22, 2022	23.88	24.59	23.50	23.70
4028	NYSE	BIG	Fri, Aug 19, 2022	25.88	25.88	23.88	24.04
4027	NYSE	BIG	Thu, Aug 18, 2022	26.07	26.35	25.44	26.30
4026	NYSE	BIG	Wed, Aug 17, 2022	26.50	27.46	25.55	26.39
4025	NYSE	BIG	Tue, Aug 16, 2022	25.23	29.25	24.26	27.31
4024	NYSE	BIG	Mon, Aug 15, 2022	23.50	24.93	23.30	24.93
4023	NYSE	BIG	Fri, Aug 12, 2022	23.43	23.86	23.07	23.68
4022	NYSE	BIG	Thu, Aug 11, 2022	22.97	24.14	22.91	23.15
4021	NYSE	BIG	Wed, Aug 10, 2022	22.76	23.49	22.42	22.45
4020	NYSE	BIG	Tue, Aug 9, 2022	22.95	23.07	21.75	21.84
4019	NYSE	BIG	Mon, Aug 8, 2022	22.14	24.96	22.11	23.38
4018	NYSE	BIG	Fri, Aug 5, 2022	20.64	21.76	20.09	21.74
4017	NYSE	BIG	Thu, Aug 4, 2022	21.20	21.52	20.60	20.70
4016	NYSE	BIG	Wed, Aug 3, 2022	20.68	21.49	20.68	21.06
4015	NYSE	BIG	Tue, Aug 2, 2022	20.73	20.98	20.41	20.51
4014	NYSE	BIG	Mon, Aug 1, 2022	20.16	21.47	19.72	20.96
4013	NYSE	BIG	Fri, Jul 29, 2022	19.87	20.32	19.22	20.19
4012	NYSE	BIG	Thu, Jul 28, 2022	19.30	19.69	18.46	19.67
4011	NYSE	BIG	Wed, Jul 27, 2022	18.77	19.52	18.16	19.51
4010	NYSE	BIG	Tue, Jul 26, 2022	20.12	20.12	18.55	18.60
4009	NYSE	BIG	Mon, Jul 25, 2022	21.48	21.48	20.46	20.69
4008	NYSE	BIG	Fri, Jul 22, 2022	21.90	22.63	21.16	21.43
4007	NYSE	BIG	Thu, Jul 21, 2022	22.40	22.42	21.01	21.78
4006	NYSE	BIG	Wed, Jul 20, 2022	22.35	22.85	21.73	22.60
4005	NYSE	BIG	Tue, Jul 19, 2022	22.54	23.28	22.39	22.54
4004	NYSE	BIG	Mon, Jul 18, 2022	22.36	23.29	22.23	22.31
4003	NYSE	BIG	Fri, Jul 15, 2022	22.58	22.86	22.05	22.18
4002	NYSE	BIG	Thu, Jul 14, 2022	22.29	22.54	21.91	21.96
4001	NYSE	BIG	Wed, Jul 13, 2022	22.65	23.18	22.37	22.85
4000	NYSE	BIG	Tue, Jul 12, 2022	23.15	23.65	22.80	23.03
3999	NYSE	BIG	Mon, Jul 11, 2022	22.68	23.14	22.45	22.98
3998	NYSE	BIG	Fri, Jul 8, 2022	21.40	23.03	21.39	22.89
3997	NYSE	BIG	Thu, Jul 7, 2022	20.18	21.45	20.12	21.40
3996	NYSE	BIG	Wed, Jul 6, 2022	20.87	21.17	19.77	20.08
3995	NYSE	BIG	Tue, Jul 5, 2022	20.14	21.01	20.10	20.94
3994	NYSE	BIG	Fri, Jul 1, 2022	21.01	21.11	20.12	20.42
3993	NYSE	BIG	Thu, Jun 30, 2022	21.64	21.75	20.75	20.97
3992	NYSE	BIG	Wed, Jun 29, 2022	22.03	22.19	20.94	21.67
3991	NYSE	BIG	Tue, Jun 28, 2022	22.59	23.01	22.23	22.27
3990	NYSE	BIG	Mon, Jun 27, 2022	22.96	23.31	22.29	22.60
3989	NYSE	BIG	Fri, Jun 24, 2022	22.11	23.31	22.01	23.18
3988	NYSE	BIG	Thu, Jun 23, 2022	21.36	21.71	20.79	21.66
3987	NYSE	BIG	Wed, Jun 22, 2022	21.04	21.44	20.76	21.18
3986	NYSE	BIG	Tue, Jun 21, 2022	21.89	22.20	21.01	21.08
3985	NYSE	BIG	Fri, Jun 17, 2022	21.74	21.83	20.41	21.42
3984	NYSE	BIG	Thu, Jun 16, 2022	22.08	22.09	20.76	21.62
3983	NYSE	BIG	Wed, Jun 15, 2022	23.16	23.70	22.35	22.68
3982	NYSE	BIG	Tue, Jun 14, 2022	23.21	23.94	22.56	22.78
3981	NYSE	BIG	Mon, Jun 13, 2022	23.01	23.87	22.55	23.17
3980	NYSE	BIG	Fri, Jun 10, 2022	24.02	24.38	23.20	23.70
3979	NYSE	BIG	Thu, Jun 9, 2022	24.19	25.20	23.96	24.78
3978	NYSE	BIG	Wed, Jun 8, 2022	24.50	25.64	24.00	24.67
3977	NYSE	BIG	Tue, Jun 7, 2022	23.18	24.33	22.60	24.20
3976	NYSE	BIG	Mon, Jun 6, 2022	23.81	23.90	22.65	23.81
3975	NYSE	BIG	Fri, Jun 3, 2022	23.50	24.49	23.49	23.91
3974	NYSE	BIG	Thu, Jun 2, 2022	22.32	23.80	22.26	23.77
3973	NYSE	BIG	Wed, Jun 1, 2022	24.46	25.09	22.56	22.63
3972	NYSE	BIG	Tue, May 31, 2022	26.61	26.61	24.11	24.49
3971	NYSE	BIG	Fri, May 27, 2022	26.40	28.89	25.60	26.94
3970	NYSE	BIG	Thu, May 26, 2022	31.38	32.25	30.16	30.65
3969	NYSE	BIG	Wed, May 25, 2022	25.91	30.38	25.79	29.93
3968	NYSE	BIG	Tue, May 24, 2022	25.42	26.33	24.87	26.23
3967	NYSE	BIG	Mon, May 23, 2022	28.02	28.30	26.66	27.09
3966	NYSE	BIG	Fri, May 20, 2022	29.00	29.28	26.62	27.54
3965	NYSE	BIG	Thu, May 19, 2022	28.80	30.15	27.80	29.31
3964	NYSE	BIG	Wed, May 18, 2022	30.06	30.07	27.48	29.00
3963	NYSE	BIG	Tue, May 17, 2022	32.46	33.39	32.17	32.86
3962	NYSE	BIG	Mon, May 16, 2022	33.50	34.03	32.55	32.64
3961	NYSE	BIG	Fri, May 13, 2022	33.58	34.26	33.10	33.50
3960	NYSE	BIG	Thu, May 12, 2022	31.01	33.58	30.89	33.39
3959	NYSE	BIG	Wed, May 11, 2022	32.50	32.99	30.45	30.97
3958	NYSE	BIG	Tue, May 10, 2022	33.53	34.49	31.82	32.43
3957	NYSE	BIG	Mon, May 9, 2022	30.50	34.69	30.47	34.24
3956	NYSE	BIG	Fri, May 6, 2022	31.25	31.30	29.73	30.99
3955	NYSE	BIG	Thu, May 5, 2022	32.26	32.65	30.45	31.63
3954	NYSE	BIG	Wed, May 4, 2022	32.54	33.24	31.55	33.01
3953	NYSE	BIG	Tue, May 3, 2022	32.08	33.03	31.69	32.47
3952	NYSE	BIG	Mon, May 2, 2022	31.16	32.65	30.63	32.60
3951	NYSE	BIG	Fri, Apr 29, 2022	32.51	32.89	30.82	30.90
3950	NYSE	BIG	Thu, Apr 28, 2022	32.93	33.48	32.32	32.96
3949	NYSE	BIG	Wed, Apr 27, 2022	33.49	33.85	32.32	32.52
3948	NYSE	BIG	Tue, Apr 26, 2022	34.87	35.10	33.31	33.32
3947	NYSE	BIG	Mon, Apr 25, 2022	34.75	35.33	33.73	35.32
3946	NYSE	BIG	Fri, Apr 22, 2022	37.45	37.50	34.78	34.90
3945	NYSE	BIG	Thu, Apr 21, 2022	39.10	39.10	37.66	37.89
3944	NYSE	BIG	Wed, Apr 20, 2022	38.88	39.49	38.38	38.54
3943	NYSE	BIG	Tue, Apr 19, 2022	37.03	38.86	36.72	38.54
3942	NYSE	BIG	Mon, Apr 18, 2022	37.02	37.27	36.31	36.88
3941	NYSE	BIG	Thu, Apr 14, 2022	36.48	37.01	36.20	36.95
3940	NYSE	BIG	Wed, Apr 13, 2022	35.04	36.65	34.68	36.15
3939	NYSE	BIG	Tue, Apr 12, 2022	36.00	36.91	35.01	35.11
3938	NYSE	BIG	Mon, Apr 11, 2022	35.31	36.28	35.10	35.46
3937	NYSE	BIG	Fri, Apr 8, 2022	34.44	35.84	33.92	35.18
3936	NYSE	BIG	Thu, Apr 7, 2022	34.23	34.53	32.97	34.32
3935	NYSE	BIG	Wed, Apr 6, 2022	34.30	34.40	32.95	34.00
3934	NYSE	BIG	Tue, Apr 5, 2022	35.42	35.85	34.60	34.76
3933	NYSE	BIG	Mon, Apr 4, 2022	34.22	36.18	34.01	35.84
3932	NYSE	BIG	Fri, Apr 1, 2022	34.82	35.23	33.98	34.22
3931	NYSE	BIG	Thu, Mar 31, 2022	36.20	36.35	34.44	34.60
3930	NYSE	BIG	Wed, Mar 30, 2022	39.63	39.97	36.45	36.49
3929	NYSE	BIG	Tue, Mar 29, 2022	38.72	40.45	38.42	40.35
3928	NYSE	BIG	Mon, Mar 28, 2022	37.08	38.00	36.65	37.97
3927	NYSE	BIG	Fri, Mar 25, 2022	37.89	37.89	36.61	37.30
3926	NYSE	BIG	Thu, Mar 24, 2022	37.00	37.45	36.16	37.44
3925	NYSE	BIG	Wed, Mar 23, 2022	38.60	38.67	36.91	36.98
3924	NYSE	BIG	Tue, Mar 22, 2022	38.39	39.10	37.88	38.70
3923	NYSE	BIG	Mon, Mar 21, 2022	38.99	39.40	37.57	38.13
3922	NYSE	BIG	Fri, Mar 18, 2022	37.28	39.28	37.28	39.08
3921	NYSE	BIG	Thu, Mar 17, 2022	37.05	37.83	36.06	37.83
3920	NYSE	BIG	Wed, Mar 16, 2022	37.00	37.90	35.82	36.94
3919	NYSE	BIG	Tue, Mar 15, 2022	31.93	39.28	31.77	36.93
3918	NYSE	BIG	Mon, Mar 14, 2022	33.40	33.58	31.43	31.99
3917	NYSE	BIG	Fri, Mar 11, 2022	35.39	35.39	33.03	33.20
3916	NYSE	BIG	Thu, Mar 10, 2022	36.24	36.29	34.12	35.11
3915	NYSE	BIG	Wed, Mar 9, 2022	36.45	37.70	36.45	36.74
3914	NYSE	BIG	Tue, Mar 8, 2022	36.10	38.07	35.59	36.15
3913	NYSE	BIG	Mon, Mar 7, 2022	37.48	38.00	35.60	36.22
3912	NYSE	BIG	Fri, Mar 4, 2022	36.25	39.81	36.02	38.05
3911	NYSE	BIG	Thu, Mar 3, 2022	35.50	38.01	35.29	36.87
3910	NYSE	BIG	Wed, Mar 2, 2022	34.05	37.84	33.50	37.30
3909	NYSE	BIG	Tue, Mar 1, 2022	35.03	35.70	33.70	34.24
3908	NYSE	BIG	Mon, Feb 28, 2022	35.21	35.68	34.23	34.76
3907	NYSE	BIG	Fri, Feb 25, 2022	35.00	35.77	33.41	35.64
3906	NYSE	BIG	Thu, Feb 24, 2022	32.30	35.01	31.57	34.76
3905	NYSE	BIG	Wed, Feb 23, 2022	35.22	35.59	33.70	33.89
3904	NYSE	BIG	Tue, Feb 22, 2022	36.20	37.34	34.78	35.01
3903	NYSE	BIG	Fri, Feb 18, 2022	36.31	37.35	36.09	36.70
3902	NYSE	BIG	Thu, Feb 17, 2022	37.05	37.31	36.04	36.43
3901	NYSE	BIG	Wed, Feb 16, 2022	38.15	38.76	36.63	36.96
3900	NYSE	BIG	Tue, Feb 15, 2022	38.21	38.87	38.02	38.38
3899	NYSE	BIG	Mon, Feb 14, 2022	37.18	39.11	36.63	37.85
3898	NYSE	BIG	Fri, Feb 11, 2022	37.37	38.06	36.63	37.06
3897	NYSE	BIG	Thu, Feb 10, 2022	37.60	38.91	36.81	36.99
3896	NYSE	BIG	Wed, Feb 9, 2022	36.92	38.18	36.71	37.62
3895	NYSE	BIG	Tue, Feb 8, 2022	38.84	40.07	38.76	39.45
3894	NYSE	BIG	Mon, Feb 7, 2022	39.95	40.70	38.86	38.99
3893	NYSE	BIG	Fri, Feb 4, 2022	41.13	41.31	38.44	39.95
3892	NYSE	BIG	Thu, Feb 3, 2022	42.25	42.40	41.01	41.19
3891	NYSE	BIG	Wed, Feb 2, 2022	43.44	43.56	41.53	42.28
3890	NYSE	BIG	Tue, Feb 1, 2022	42.36	43.90	41.78	43.61
3889	NYSE	BIG	Mon, Jan 31, 2022	39.39	42.04	39.39	41.91
3888	NYSE	BIG	Fri, Jan 28, 2022	39.48	39.92	38.53	39.87
3887	NYSE	BIG	Thu, Jan 27, 2022	40.31	41.57	39.62	39.74
3886	NYSE	BIG	Wed, Jan 26, 2022	43.14	43.14	40.07	40.20
3885	NYSE	BIG	Tue, Jan 25, 2022	42.48	44.60	42.13	43.06
3884	NYSE	BIG	Mon, Jan 24, 2022	39.53	42.87	39.12	42.72
3883	NYSE	BIG	Fri, Jan 21, 2022	39.29	40.69	39.29	39.80
3882	NYSE	BIG	Thu, Jan 20, 2022	40.90	41.08	39.40	39.74
3881	NYSE	BIG	Wed, Jan 19, 2022	43.17	43.17	40.79	40.85
3880	NYSE	BIG	Tue, Jan 18, 2022	42.76	43.41	41.80	42.36
3879	NYSE	BIG	Fri, Jan 14, 2022	43.29	43.55	42.11	43.41
3878	NYSE	BIG	Thu, Jan 13, 2022	43.00	44.42	42.81	43.59
3877	NYSE	BIG	Wed, Jan 12, 2022	45.12	45.50	43.16	43.64
3876	NYSE	BIG	Tue, Jan 11, 2022	44.50	45.70	43.50	45.66
3875	NYSE	BIG	Mon, Jan 10, 2022	49.37	49.37	45.63	46.34
3874	NYSE	BIG	Fri, Jan 7, 2022	48.27	50.00	47.96	49.67
3873	NYSE	BIG	Thu, Jan 6, 2022	47.33	49.24	46.57	47.81
3872	NYSE	BIG	Wed, Jan 5, 2022	49.45	50.87	47.50	47.74
3871	NYSE	BIG	Tue, Jan 4, 2022	47.51	50.32	47.28	49.24
3870	NYSE	BIG	Mon, Jan 3, 2022	45.53	47.75	45.42	47.28
3869	NYSE	BIG	Fri, Dec 31, 2021	45.37	45.93	44.87	45.05
3868	NYSE	BIG	Thu, Dec 30, 2021	44.13	46.81	44.13	45.51
3867	NYSE	BIG	Wed, Dec 29, 2021	43.16	45.17	43.08	44.54
3866	NYSE	BIG	Tue, Dec 28, 2021	42.24	43.97	42.24	43.08
3865	NYSE	BIG	Mon, Dec 27, 2021	42.09	43.29	42.09	42.60
3864	NYSE	BIG	Thu, Dec 23, 2021	43.40	43.68	42.21	42.24
3863	NYSE	BIG	Wed, Dec 22, 2021	43.08	43.79	42.77	43.15
3862	NYSE	BIG	Tue, Dec 21, 2021	41.81	43.31	41.81	42.85
3861	NYSE	BIG	Mon, Dec 20, 2021	41.87	41.99	40.06	41.52
3860	NYSE	BIG	Fri, Dec 17, 2021	42.36	42.78	41.63	42.55
3859	NYSE	BIG	Thu, Dec 16, 2021	43.00	43.34	41.89	42.24
3858	NYSE	BIG	Wed, Dec 15, 2021	42.25	42.76	41.10	42.44
3857	NYSE	BIG	Tue, Dec 14, 2021	41.05	43.85	40.63	42.21
3856	NYSE	BIG	Mon, Dec 13, 2021	44.63	45.52	43.37	43.67
3855	NYSE	BIG	Fri, Dec 10, 2021	45.10	45.88	44.45	44.80
3854	NYSE	BIG	Thu, Dec 9, 2021	44.07	45.75	43.82	44.56
3853	NYSE	BIG	Wed, Dec 8, 2021	45.14	46.14	44.45	44.50
3852	NYSE	BIG	Tue, Dec 7, 2021	44.22	45.15	43.17	44.91
3851	NYSE	BIG	Mon, Dec 6, 2021	45.16	46.31	42.79	43.82
3850	NYSE	BIG	Fri, Dec 3, 2021	44.08	47.75	43.50	45.95
3849	NYSE	BIG	Thu, Dec 2, 2021	43.27	43.78	42.08	43.62
3848	NYSE	BIG	Wed, Dec 1, 2021	44.29	45.15	42.49	42.58
3847	NYSE	BIG	Tue, Nov 30, 2021	43.34	43.98	42.31	43.38
3846	NYSE	BIG	Mon, Nov 29, 2021	45.66	45.70	43.34	43.95
3845	NYSE	BIG	Fri, Nov 26, 2021	43.54	45.79	43.25	45.70
3844	NYSE	BIG	Wed, Nov 24, 2021	46.77	46.83	44.65	44.88
3843	NYSE	BIG	Tue, Nov 23, 2021	48.45	48.45	46.74	47.39
3842	NYSE	BIG	Mon, Nov 22, 2021	46.50	48.90	46.30	48.61
3841	NYSE	BIG	Fri, Nov 19, 2021	47.55	48.50	46.21	46.28
3840	NYSE	BIG	Thu, Nov 18, 2021	48.25	48.81	47.54	48.34
3839	NYSE	BIG	Wed, Nov 17, 2021	49.65	49.94	46.94	47.29
3838	NYSE	BIG	Tue, Nov 16, 2021	49.00	49.92	48.77	49.80
3837	NYSE	BIG	Mon, Nov 15, 2021	49.84	50.89	49.10	49.13
3836	NYSE	BIG	Fri, Nov 12, 2021	48.79	49.03	48.31	48.63
3835	NYSE	BIG	Thu, Nov 11, 2021	48.30	48.51	47.74	48.41
3834	NYSE	BIG	Wed, Nov 10, 2021	48.77	49.31	47.76	48.27
3833	NYSE	BIG	Tue, Nov 9, 2021	49.27	49.88	49.03	49.52
3832	NYSE	BIG	Mon, Nov 8, 2021	50.68	51.10	48.86	49.42
3831	NYSE	BIG	Fri, Nov 5, 2021	51.10	52.09	50.60	50.89
3830	NYSE	BIG	Thu, Nov 4, 2021	51.04	51.44	50.05	50.92
3829	NYSE	BIG	Wed, Nov 3, 2021	47.76	51.85	47.58	51.03
3828	NYSE	BIG	Tue, Nov 2, 2021	47.00	47.77	46.09	47.56
3827	NYSE	BIG	Mon, Nov 1, 2021	44.72	46.87	44.72	46.68
3826	NYSE	BIG	Fri, Oct 29, 2021	44.07	44.70	43.73	44.25
3825	NYSE	BIG	Thu, Oct 28, 2021	44.03	44.94	43.70	43.85
3824	NYSE	BIG	Wed, Oct 27, 2021	44.61	44.84	43.54	43.67
3823	NYSE	BIG	Tue, Oct 26, 2021	46.07	46.07	44.45	44.69
3822	NYSE	BIG	Mon, Oct 25, 2021	45.02	45.89	44.65	45.88
3821	NYSE	BIG	Fri, Oct 22, 2021	45.92	46.05	44.96	45.02
3820	NYSE	BIG	Thu, Oct 21, 2021	45.73	46.50	45.60	45.80
3819	NYSE	BIG	Wed, Oct 20, 2021	46.43	46.95	45.66	45.77
3818	NYSE	BIG	Tue, Oct 19, 2021	46.30	46.57	45.60	46.33
3817	NYSE	BIG	Mon, Oct 18, 2021	46.10	46.87	45.69	45.98
3816	NYSE	BIG	Fri, Oct 15, 2021	47.33	47.46	46.11	46.46
3815	NYSE	BIG	Thu, Oct 14, 2021	46.26	46.89	45.57	46.37
3814	NYSE	BIG	Wed, Oct 13, 2021	46.45	46.48	45.43	46.26
3813	NYSE	BIG	Tue, Oct 12, 2021	45.13	46.65	45.09	46.46
3812	NYSE	BIG	Mon, Oct 11, 2021	47.46	48.00	44.98	44.99
3811	NYSE	BIG	Fri, Oct 8, 2021	46.50	48.11	46.50	47.30
3810	NYSE	BIG	Thu, Oct 7, 2021	44.83	46.72	44.75	46.33
3809	NYSE	BIG	Wed, Oct 6, 2021	42.83	44.37	42.22	44.17
3808	NYSE	BIG	Tue, Oct 5, 2021	42.93	44.24	42.36	43.16
3807	NYSE	BIG	Mon, Oct 4, 2021	42.77	43.15	41.76	42.80
3806	NYSE	BIG	Fri, Oct 1, 2021	43.39	43.72	42.32	42.77
3805	NYSE	BIG	Thu, Sep 30, 2021	47.69	48.25	43.04	43.36
3804	NYSE	BIG	Wed, Sep 29, 2021	49.08	49.42	48.14	48.38
3803	NYSE	BIG	Tue, Sep 28, 2021	49.33	50.10	48.47	48.52
3802	NYSE	BIG	Mon, Sep 27, 2021	46.53	49.85	46.53	49.54
3801	NYSE	BIG	Fri, Sep 24, 2021	46.63	47.01	46.20	46.56
3800	NYSE	BIG	Thu, Sep 23, 2021	46.50	47.78	46.45	46.68
3799	NYSE	BIG	Wed, Sep 22, 2021	45.25	47.35	45.01	46.28
3798	NYSE	BIG	Tue, Sep 21, 2021	46.30	46.95	44.65	44.70
3797	NYSE	BIG	Mon, Sep 20, 2021	46.50	47.61	46.20	47.52
3796	NYSE	BIG	Fri, Sep 17, 2021	47.64	48.18	47.50	47.68
3795	NYSE	BIG	Thu, Sep 16, 2021	47.12	48.25	46.90	47.38
3794	NYSE	BIG	Wed, Sep 15, 2021	45.37	47.56	45.37	47.29
3793	NYSE	BIG	Tue, Sep 14, 2021	46.40	46.40	44.80	45.43
3792	NYSE	BIG	Mon, Sep 13, 2021	46.07	47.30	45.81	46.35
3791	NYSE	BIG	Fri, Sep 10, 2021	46.99	47.32	45.88	45.98
3790	NYSE	BIG	Thu, Sep 9, 2021	45.67	47.03	45.62	46.71
3789	NYSE	BIG	Wed, Sep 8, 2021	46.32	46.32	44.95	45.85
3788	NYSE	BIG	Tue, Sep 7, 2021	47.38	47.72	45.98	46.02
3787	NYSE	BIG	Fri, Sep 3, 2021	47.75	47.99	46.85	47.80
3786	NYSE	BIG	Thu, Sep 2, 2021	48.18	48.69	47.21	47.80
3785	NYSE	BIG	Wed, Sep 1, 2021	48.91	48.99	48.00	48.46
3784	NYSE	BIG	Tue, Aug 31, 2021	51.28	51.71	48.17	48.66
3783	NYSE	BIG	Mon, Aug 30, 2021	50.95	52.19	50.46	51.25
3782	NYSE	BIG	Fri, Aug 27, 2021	47.05	53.31	46.87	51.62
3781	NYSE	BIG	Thu, Aug 26, 2021	56.35	56.83	54.20	54.25
3780	NYSE	BIG	Wed, Aug 25, 2021	57.70	58.67	57.04	57.84
3779	NYSE	BIG	Tue, Aug 24, 2021	56.32	57.60	56.18	57.44
3778	NYSE	BIG	Mon, Aug 23, 2021	55.73	57.00	55.52	56.75
3777	NYSE	BIG	Fri, Aug 20, 2021	54.67	56.22	54.67	56.07
3776	NYSE	BIG	Thu, Aug 19, 2021	55.00	56.04	54.55	54.67
3775	NYSE	BIG	Wed, Aug 18, 2021	56.14	56.90	55.43	55.48
3774	NYSE	BIG	Tue, Aug 17, 2021	57.33	57.61	55.57	56.00
3773	NYSE	BIG	Mon, Aug 16, 2021	57.97	58.86	57.44	57.77
3772	NYSE	BIG	Fri, Aug 13, 2021	58.05	59.13	57.62	57.93
3771	NYSE	BIG	Thu, Aug 12, 2021	59.20	60.24	57.81	58.20
3770	NYSE	BIG	Wed, Aug 11, 2021	56.34	58.91	55.65	58.85
3769	NYSE	BIG	Tue, Aug 10, 2021	54.10	56.15	53.34	56.11
3768	NYSE	BIG	Mon, Aug 9, 2021	54.82	55.74	53.91	54.29
3767	NYSE	BIG	Fri, Aug 6, 2021	55.51	55.75	53.99	54.46
3766	NYSE	BIG	Thu, Aug 5, 2021	54.46	55.81	54.17	55.07
3765	NYSE	BIG	Wed, Aug 4, 2021	56.26	56.55	54.01	54.15
3764	NYSE	BIG	Tue, Aug 3, 2021	55.72	58.30	55.17	56.88
3763	NYSE	BIG	Mon, Aug 2, 2021	57.99	57.99	55.23	55.62
3762	NYSE	BIG	Fri, Jul 30, 2021	58.50	59.81	57.54	57.61
3761	NYSE	BIG	Thu, Jul 29, 2021	60.00	60.67	58.52	58.63
3760	NYSE	BIG	Wed, Jul 28, 2021	60.22	60.88	59.36	59.57
3759	NYSE	BIG	Tue, Jul 27, 2021	60.77	61.34	59.42	60.02
3758	NYSE	BIG	Mon, Jul 26, 2021	60.69	61.68	60.30	61.44
3757	NYSE	BIG	Fri, Jul 23, 2021	60.76	61.17	59.73	60.66
3756	NYSE	BIG	Thu, Jul 22, 2021	62.01	62.46	60.41	60.49
3755	NYSE	BIG	Wed, Jul 21, 2021	61.27	62.80	61.11	62.32
3754	NYSE	BIG	Tue, Jul 20, 2021	58.50	61.07	58.50	60.63
3753	NYSE	BIG	Mon, Jul 19, 2021	57.50	58.71	56.24	58.58
3752	NYSE	BIG	Fri, Jul 16, 2021	60.50	60.50	58.62	58.66
3751	NYSE	BIG	Thu, Jul 15, 2021	59.50	60.21	59.11	59.97
3750	NYSE	BIG	Wed, Jul 14, 2021	61.55	61.84	59.43	60.03
3749	NYSE	BIG	Tue, Jul 13, 2021	61.26	61.53	60.03	61.10
3748	NYSE	BIG	Mon, Jul 12, 2021	62.83	63.10	60.80	61.39
3747	NYSE	BIG	Fri, Jul 9, 2021	62.53	64.06	61.93	63.97
3746	NYSE	BIG	Thu, Jul 8, 2021	60.65	61.44	59.55	61.43
3745	NYSE	BIG	Wed, Jul 7, 2021	62.62	62.98	60.84	61.71
3744	NYSE	BIG	Tue, Jul 6, 2021	64.05	64.05	61.80	62.86
3743	NYSE	BIG	Fri, Jul 2, 2021	65.60	65.60	64.05	64.16
3742	NYSE	BIG	Thu, Jul 1, 2021	66.48	66.48	65.03	65.53
3741	NYSE	BIG	Wed, Jun 30, 2021	65.39	66.12	64.85	66.01
3740	NYSE	BIG	Tue, Jun 29, 2021	65.50	66.19	64.76	65.02
3739	NYSE	BIG	Mon, Jun 28, 2021	65.63	66.47	64.87	65.68
3738	NYSE	BIG	Fri, Jun 25, 2021	65.65	67.49	65.52	65.52
3737	NYSE	BIG	Thu, Jun 24, 2021	66.91	66.91	64.96	65.62
3736	NYSE	BIG	Wed, Jun 23, 2021	68.64	69.00	66.01	66.44
3735	NYSE	BIG	Tue, Jun 22, 2021	65.73	70.30	64.47	69.00
3734	NYSE	BIG	Mon, Jun 21, 2021	64.64	65.67	64.23	65.31
3733	NYSE	BIG	Fri, Jun 18, 2021	64.73	65.10	63.58	64.16
3732	NYSE	BIG	Thu, Jun 17, 2021	64.86	65.78	63.30	65.32
3731	NYSE	BIG	Wed, Jun 16, 2021	64.50	65.93	63.77	65.25
3730	NYSE	BIG	Tue, Jun 15, 2021	66.16	66.70	64.96	64.97
3729	NYSE	BIG	Mon, Jun 14, 2021	68.98	68.98	66.08	66.20
3728	NYSE	BIG	Fri, Jun 11, 2021	66.08	69.16	66.06	68.80
3727	NYSE	BIG	Thu, Jun 10, 2021	70.18	70.50	65.79	65.79
3726	NYSE	BIG	Wed, Jun 9, 2021	72.41	73.23	70.10	70.17
3725	NYSE	BIG	Tue, Jun 8, 2021	68.20	72.32	67.56	72.31
3724	NYSE	BIG	Mon, Jun 7, 2021	64.55	67.74	64.50	67.67
3723	NYSE	BIG	Fri, Jun 4, 2021	65.14	65.92	64.33	64.80
3722	NYSE	BIG	Thu, Jun 3, 2021	63.56	65.41	63.21	64.95
3721	NYSE	BIG	Wed, Jun 2, 2021	62.01	64.55	61.05	63.96
3720	NYSE	BIG	Tue, Jun 1, 2021	61.56	62.49	61.05	62.04
3719	NYSE	BIG	Fri, May 28, 2021	62.39	62.91	58.62	60.94
3718	NYSE	BIG	Thu, May 27, 2021	66.10	66.31	63.76	64.54
3717	NYSE	BIG	Wed, May 26, 2021	63.82	66.14	63.74	65.67
3716	NYSE	BIG	Tue, May 25, 2021	63.79	64.19	63.04	63.07
3715	NYSE	BIG	Mon, May 24, 2021	64.46	65.49	63.59	63.64
3714	NYSE	BIG	Fri, May 21, 2021	64.87	65.36	63.69	64.19
3713	NYSE	BIG	Thu, May 20, 2021	62.99	64.64	61.69	64.46
3712	NYSE	BIG	Wed, May 19, 2021	65.61	66.23	62.55	63.26
3711	NYSE	BIG	Tue, May 18, 2021	68.98	69.50	66.63	66.67
3710	NYSE	BIG	Mon, May 17, 2021	67.07	68.93	67.00	68.17
3709	NYSE	BIG	Fri, May 14, 2021	65.87	67.93	65.83	67.67
3708	NYSE	BIG	Thu, May 13, 2021	63.75	65.61	63.47	65.35
3707	NYSE	BIG	Wed, May 12, 2021	66.36	66.73	63.54	63.60
3706	NYSE	BIG	Tue, May 11, 2021	67.00	67.52	64.80	66.82
3705	NYSE	BIG	Mon, May 10, 2021	69.42	70.62	67.86	68.30
3704	NYSE	BIG	Fri, May 7, 2021	70.08	70.08	68.30	69.16
3703	NYSE	BIG	Thu, May 6, 2021	69.20	70.75	68.63	69.84
3702	NYSE	BIG	Wed, May 5, 2021	68.89	69.08	67.70	68.83
3701	NYSE	BIG	Tue, May 4, 2021	70.50	70.50	67.06	68.80
3700	NYSE	BIG	Mon, May 3, 2021	69.29	71.00	68.69	70.66
3699	NYSE	BIG	Fri, Apr 30, 2021	70.09	70.48	67.77	68.94
3698	NYSE	BIG	Thu, Apr 29, 2021	70.05	70.82	69.19	70.47
3697	NYSE	BIG	Wed, Apr 28, 2021	69.59	70.12	68.53	69.04
3696	NYSE	BIG	Tue, Apr 27, 2021	68.66	70.48	68.40	69.46
3695	NYSE	BIG	Mon, Apr 26, 2021	66.58	68.23	65.71	67.99
3694	NYSE	BIG	Fri, Apr 23, 2021	66.04	66.86	64.85	65.98
3693	NYSE	BIG	Thu, Apr 22, 2021	65.80	66.60	65.11	65.55
3692	NYSE	BIG	Wed, Apr 21, 2021	63.30	65.85	62.61	65.37
3691	NYSE	BIG	Tue, Apr 20, 2021	65.78	65.78	62.26	63.34
3690	NYSE	BIG	Mon, Apr 19, 2021	68.50	68.95	65.34	65.65
3689	NYSE	BIG	Fri, Apr 16, 2021	68.00	69.36	67.84	68.50
3688	NYSE	BIG	Thu, Apr 15, 2021	68.73	68.98	66.90	67.39
3687	NYSE	BIG	Wed, Apr 14, 2021	68.13	69.58	67.65	68.06
3686	NYSE	BIG	Tue, Apr 13, 2021	68.07	68.50	66.35	67.28
3685	NYSE	BIG	Mon, Apr 12, 2021	67.75	70.23	67.06	67.87
3684	NYSE	BIG	Fri, Apr 9, 2021	67.00	68.05	65.98	67.35
3683	NYSE	BIG	Thu, Apr 8, 2021	65.22	67.11	64.27	67.07
3682	NYSE	BIG	Wed, Apr 7, 2021	68.97	69.51	65.58	65.77
3681	NYSE	BIG	Tue, Apr 6, 2021	69.08	71.54	68.75	68.79
3680	NYSE	BIG	Mon, Apr 5, 2021	69.37	71.28	68.97	70.47
3679	NYSE	BIG	Thu, Apr 1, 2021	69.01	69.39	68.18	68.86
3678	NYSE	BIG	Wed, Mar 31, 2021	68.17	69.41	67.12	68.30
3677	NYSE	BIG	Tue, Mar 30, 2021	67.43	69.12	67.08	68.65
3676	NYSE	BIG	Mon, Mar 29, 2021	69.76	71.26	66.71	67.45
3675	NYSE	BIG	Fri, Mar 26, 2021	68.25	70.45	67.50	70.03
3674	NYSE	BIG	Thu, Mar 25, 2021	63.30	68.94	62.37	68.14
3673	NYSE	BIG	Wed, Mar 24, 2021	67.89	68.39	63.61	63.61
3672	NYSE	BIG	Tue, Mar 23, 2021	70.14	71.94	67.25	67.60
3671	NYSE	BIG	Mon, Mar 22, 2021	71.00	72.27	69.90	70.79
3670	NYSE	BIG	Fri, Mar 19, 2021	68.06	71.42	67.80	70.64
3669	NYSE	BIG	Thu, Mar 18, 2021	66.00	69.96	65.52	67.70
3668	NYSE	BIG	Wed, Mar 17, 2021	66.51	68.00	65.40	67.30
3667	NYSE	BIG	Tue, Mar 16, 2021	69.68	70.62	65.70	66.77
3666	NYSE	BIG	Mon, Mar 15, 2021	69.67	71.30	68.52	70.24
3665	NYSE	BIG	Fri, Mar 12, 2021	66.42	69.45	65.91	68.67
3664	NYSE	BIG	Thu, Mar 11, 2021	65.38	66.94	63.61	66.54
3663	NYSE	BIG	Wed, Mar 10, 2021	65.72	67.29	64.28	64.54
3662	NYSE	BIG	Tue, Mar 9, 2021	67.49	68.82	65.15	65.39
3661	NYSE	BIG	Mon, Mar 8, 2021	63.37	69.07	62.71	66.29
3660	NYSE	BIG	Fri, Mar 5, 2021	58.03	63.17	56.20	62.05
3659	NYSE	BIG	Thu, Mar 4, 2021	61.81	63.16	58.79	60.69
3658	NYSE	BIG	Wed, Mar 3, 2021	61.35	63.91	60.85	62.21
3657	NYSE	BIG	Tue, Mar 2, 2021	63.00	63.07	61.17	61.35
3656	NYSE	BIG	Mon, Mar 1, 2021	63.92	65.58	62.41	62.50
3655	NYSE	BIG	Fri, Feb 26, 2021	62.38	64.83	62.25	63.54
3654	NYSE	BIG	Thu, Feb 25, 2021	64.49	65.79	61.57	62.59
3653	NYSE	BIG	Wed, Feb 24, 2021	65.64	66.69	63.06	64.33
3652	NYSE	BIG	Tue, Feb 23, 2021	62.09	65.92	59.78	64.95
3651	NYSE	BIG	Mon, Feb 22, 2021	63.99	65.40	60.85	63.35
3650	NYSE	BIG	Fri, Feb 19, 2021	62.61	64.24	62.26	64.09
3649	NYSE	BIG	Thu, Feb 18, 2021	63.41	63.65	61.50	62.19
3648	NYSE	BIG	Wed, Feb 17, 2021	65.78	66.05	62.95	64.04
3647	NYSE	BIG	Tue, Feb 16, 2021	65.84	68.12	65.38	66.11
3646	NYSE	BIG	Fri, Feb 12, 2021	63.86	66.09	63.41	65.37
3645	NYSE	BIG	Thu, Feb 11, 2021	61.92	64.05	61.37	63.80
3644	NYSE	BIG	Wed, Feb 10, 2021	60.50	63.22	60.18	61.48
3643	NYSE	BIG	Tue, Feb 9, 2021	60.21	61.62	59.34	60.27
3642	NYSE	BIG	Mon, Feb 8, 2021	56.29	60.74	56.08	60.02
3641	NYSE	BIG	Fri, Feb 5, 2021	55.16	56.33	54.34	55.62
3640	NYSE	BIG	Thu, Feb 4, 2021	52.92	55.94	52.62	54.85
3639	NYSE	BIG	Wed, Feb 3, 2021	52.19	54.30	51.82	52.57
3638	NYSE	BIG	Tue, Feb 2, 2021	55.00	55.96	51.31	51.51
3637	NYSE	BIG	Mon, Feb 1, 2021	60.36	60.59	55.35	55.65
3636	NYSE	BIG	Fri, Jan 29, 2021	62.00	62.67	59.31	59.68
3635	NYSE	BIG	Thu, Jan 28, 2021	61.11	67.00	58.52	60.12
3634	NYSE	BIG	Wed, Jan 27, 2021	54.08	65.11	53.37	65.05
3633	NYSE	BIG	Tue, Jan 26, 2021	51.88	54.40	50.83	54.27
3632	NYSE	BIG	Mon, Jan 25, 2021	50.74	53.40	50.09	51.23
3631	NYSE	BIG	Fri, Jan 22, 2021	48.35	51.06	47.96	50.82
3630	NYSE	BIG	Thu, Jan 21, 2021	49.91	50.06	48.21	48.74
3629	NYSE	BIG	Wed, Jan 20, 2021	52.30	52.36	49.55	49.62
3628	NYSE	BIG	Tue, Jan 19, 2021	52.65	54.59	51.37	52.14
3627	NYSE	BIG	Fri, Jan 15, 2021	51.71	53.70	51.31	52.09
3626	NYSE	BIG	Thu, Jan 14, 2021	47.85	52.62	47.62	52.18
3625	NYSE	BIG	Wed, Jan 13, 2021	44.75	48.77	44.39	48.19
3624	NYSE	BIG	Tue, Jan 12, 2021	46.80	49.31	46.51	48.81
3623	NYSE	BIG	Mon, Jan 11, 2021	44.15	47.00	44.05	46.26
3622	NYSE	BIG	Fri, Jan 8, 2021	45.81	46.31	44.39	44.48
3621	NYSE	BIG	Thu, Jan 7, 2021	44.38	45.63	43.74	45.28
3620	NYSE	BIG	Wed, Jan 6, 2021	43.35	46.00	43.35	45.54
3619	NYSE	BIG	Tue, Jan 5, 2021	42.32	44.12	42.09	43.29
3618	NYSE	BIG	Mon, Jan 4, 2021	43.15	43.57	42.05	42.30
3617	NYSE	BIG	Thu, Dec 31, 2020	43.72	43.82	42.66	42.93
3616	NYSE	BIG	Wed, Dec 30, 2020	44.73	45.00	43.75	43.77
3615	NYSE	BIG	Tue, Dec 29, 2020	44.72	45.04	43.41	44.58
3614	NYSE	BIG	Mon, Dec 28, 2020	44.61	45.11	43.64	44.69
3613	NYSE	BIG	Thu, Dec 24, 2020	44.96	45.76	44.09	44.10
3612	NYSE	BIG	Wed, Dec 23, 2020	44.26	45.48	43.85	44.80
3611	NYSE	BIG	Tue, Dec 22, 2020	44.86	45.23	43.80	44.16
3610	NYSE	BIG	Mon, Dec 21, 2020	44.38	45.06	44.07	44.72
3609	NYSE	BIG	Fri, Dec 18, 2020	47.12	47.87	44.24	44.63
3608	NYSE	BIG	Thu, Dec 17, 2020	46.60	47.22	46.07	47.04
3607	NYSE	BIG	Wed, Dec 16, 2020	45.55	47.50	45.55	46.42
3606	NYSE	BIG	Tue, Dec 15, 2020	44.60	45.69	43.94	45.62
3605	NYSE	BIG	Mon, Dec 14, 2020	45.51	45.56	44.55	44.28
3604	NYSE	BIG	Fri, Dec 11, 2020	45.85	46.60	44.94	45.06
3603	NYSE	BIG	Thu, Dec 10, 2020	46.30	46.72	45.39	46.51
3602	NYSE	BIG	Wed, Dec 9, 2020	46.07	46.80	45.62	46.60
3601	NYSE	BIG	Tue, Dec 8, 2020	45.09	46.80	44.92	45.84
3600	NYSE	BIG	Mon, Dec 7, 2020	47.34	47.78	45.09	45.16
3599	NYSE	BIG	Fri, Dec 4, 2020	48.12	49.22	46.91	46.98
3598	NYSE	BIG	Thu, Dec 3, 2020	52.52	53.27	50.55	52.85
3597	NYSE	BIG	Wed, Dec 2, 2020	54.75	55.04	52.18	52.45
3596	NYSE	BIG	Tue, Dec 1, 2020	52.00	55.29	51.39	55.08
3595	NYSE	BIG	Mon, Nov 30, 2020	52.47	52.52	50.66	51.67
3594	NYSE	BIG	Fri, Nov 27, 2020	51.97	53.26	51.75	52.34
3593	NYSE	BIG	Wed, Nov 25, 2020	51.80	52.16	51.00	52.05
3592	NYSE	BIG	Tue, Nov 24, 2020	51.99	52.20	50.20	51.68
3591	NYSE	BIG	Mon, Nov 23, 2020	49.81	52.21	49.59	51.11
3590	NYSE	BIG	Fri, Nov 20, 2020	49.90	50.57	49.09	49.48
3589	NYSE	BIG	Thu, Nov 19, 2020	48.50	50.04	48.36	49.74
3588	NYSE	BIG	Wed, Nov 18, 2020	49.23	50.15	48.47	48.55
3587	NYSE	BIG	Tue, Nov 17, 2020	48.39	49.05	47.68	48.80
3586	NYSE	BIG	Mon, Nov 16, 2020	47.54	49.36	46.96	48.71
3585	NYSE	BIG	Fri, Nov 13, 2020	48.07	48.66	46.08	47.46
3584	NYSE	BIG	Thu, Nov 12, 2020	48.47	48.76	46.27	47.72
3583	NYSE	BIG	Wed, Nov 11, 2020	47.50	49.60	46.45	48.63
3582	NYSE	BIG	Tue, Nov 10, 2020	45.81	46.99	45.00	46.58
3581	NYSE	BIG	Mon, Nov 9, 2020	51.66	53.70	44.84	44.96
3580	NYSE	BIG	Fri, Nov 6, 2020	50.16	51.41	49.72	51.10
3579	NYSE	BIG	Thu, Nov 5, 2020	49.48	50.57	49.11	50.03
3578	NYSE	BIG	Wed, Nov 4, 2020	48.60	49.49	46.69	48.60
3577	NYSE	BIG	Tue, Nov 3, 2020	47.63	49.31	47.00	48.48
3576	NYSE	BIG	Mon, Nov 2, 2020	48.00	48.75	46.10	47.25
3575	NYSE	BIG	Fri, Oct 30, 2020	50.00	50.05	46.96	47.60
3574	NYSE	BIG	Thu, Oct 29, 2020	52.45	52.84	50.25	50.26
3573	NYSE	BIG	Wed, Oct 28, 2020	51.52	53.42	51.21	52.44
3572	NYSE	BIG	Tue, Oct 27, 2020	50.68	53.56	50.68	52.87
3571	NYSE	BIG	Mon, Oct 26, 2020	49.27	50.98	49.25	50.26
3570	NYSE	BIG	Fri, Oct 23, 2020	50.90	51.07	49.01	49.80
3569	NYSE	BIG	Thu, Oct 22, 2020	52.16	52.33	49.43	51.10
3568	NYSE	BIG	Wed, Oct 21, 2020	53.46	53.67	51.71	52.12
3567	NYSE	BIG	Tue, Oct 20, 2020	53.09	54.46	52.52	53.15
3566	NYSE	BIG	Mon, Oct 19, 2020	53.60	54.49	52.49	52.74
3565	NYSE	BIG	Fri, Oct 16, 2020	53.70	54.70	53.08	53.65
3564	NYSE	BIG	Thu, Oct 15, 2020	50.35	53.37	49.92	53.19
3563	NYSE	BIG	Wed, Oct 14, 2020	51.68	53.13	51.40	51.43
3562	NYSE	BIG	Tue, Oct 13, 2020	50.53	52.82	50.30	51.69
3561	NYSE	BIG	Mon, Oct 12, 2020	51.04	52.10	50.01	50.65
3560	NYSE	BIG	Fri, Oct 9, 2020	52.00	52.84	50.40	50.42
3559	NYSE	BIG	Thu, Oct 8, 2020	49.81	50.98	49.64	50.79
3558	NYSE	BIG	Wed, Oct 7, 2020	47.28	49.32	47.28	49.30
3557	NYSE	BIG	Tue, Oct 6, 2020	46.94	49.44	46.20	46.43
3556	NYSE	BIG	Mon, Oct 5, 2020	45.94	46.98	45.46	46.82
3555	NYSE	BIG	Fri, Oct 2, 2020	43.75	46.33	43.02	45.56
3554	NYSE	BIG	Thu, Oct 1, 2020	44.90	45.95	44.11	44.99
3553	NYSE	BIG	Wed, Sep 30, 2020	47.30	47.56	44.26	44.60
3552	NYSE	BIG	Tue, Sep 29, 2020	51.04	51.90	46.76	47.07
3551	NYSE	BIG	Mon, Sep 28, 2020	47.11	49.07	47.11	47.76
3550	NYSE	BIG	Fri, Sep 25, 2020	45.39	46.75	44.91	46.53
3549	NYSE	BIG	Thu, Sep 24, 2020	44.24	47.56	43.74	45.67
3548	NYSE	BIG	Wed, Sep 23, 2020	46.11	46.50	44.24	44.28
3547	NYSE	BIG	Tue, Sep 22, 2020	45.84	48.08	45.25	45.68
3546	NYSE	BIG	Mon, Sep 21, 2020	43.99	46.12	43.13	46.02
3545	NYSE	BIG	Fri, Sep 18, 2020	45.63	45.79	43.92	44.77
3544	NYSE	BIG	Thu, Sep 17, 2020	46.10	46.14	44.56	45.28
3543	NYSE	BIG	Wed, Sep 16, 2020	48.05	48.57	46.73	46.74
3542	NYSE	BIG	Tue, Sep 15, 2020	48.13	49.78	47.70	47.74
3541	NYSE	BIG	Mon, Sep 14, 2020	47.43	47.72	46.54	47.32
3540	NYSE	BIG	Fri, Sep 11, 2020	47.35	49.10	47.31	47.33
3539	NYSE	BIG	Thu, Sep 10, 2020	46.54	47.68	45.43	46.86
3538	NYSE	BIG	Wed, Sep 9, 2020	44.03	47.33	44.01	46.32
3537	NYSE	BIG	Tue, Sep 8, 2020	43.22	44.81	42.73	43.33
3536	NYSE	BIG	Fri, Sep 4, 2020	45.20	45.77	42.61	44.44
3535	NYSE	BIG	Thu, Sep 3, 2020	48.25	48.78	45.14	45.22
3534	NYSE	BIG	Wed, Sep 2, 2020	48.42	48.53	46.90	48.42
3533	NYSE	BIG	Tue, Sep 1, 2020	47.24	49.20	46.80	48.17
3532	NYSE	BIG	Mon, Aug 31, 2020	50.44	51.64	46.91	47.15
3531	NYSE	BIG	Fri, Aug 28, 2020	53.06	53.87	49.40	49.96
3530	NYSE	BIG	Thu, Aug 27, 2020	56.46	57.24	54.00	55.70
3529	NYSE	BIG	Wed, Aug 26, 2020	54.09	55.71	53.69	55.71
3528	NYSE	BIG	Tue, Aug 25, 2020	54.08	54.41	52.68	54.32
3527	NYSE	BIG	Mon, Aug 24, 2020	52.09	53.76	51.35	53.65
3526	NYSE	BIG	Fri, Aug 21, 2020	49.06	51.53	48.96	51.48
3525	NYSE	BIG	Thu, Aug 20, 2020	48.56	49.48	47.98	49.12
3524	NYSE	BIG	Wed, Aug 19, 2020	48.33	49.48	47.92	48.88
3523	NYSE	BIG	Tue, Aug 18, 2020	50.20	50.55	47.44	48.12
3522	NYSE	BIG	Mon, Aug 17, 2020	50.77	53.50	49.24	50.23
3521	NYSE	BIG	Fri, Aug 14, 2020	50.31	50.83	49.51	50.05
3520	NYSE	BIG	Thu, Aug 13, 2020	49.99	50.93	48.48	50.05
3519	NYSE	BIG	Wed, Aug 12, 2020	48.15	50.62	47.52	50.20
3518	NYSE	BIG	Tue, Aug 11, 2020	48.40	49.46	47.07	47.40
3517	NYSE	BIG	Mon, Aug 10, 2020	45.50	49.10	45.50	48.28
3516	NYSE	BIG	Fri, Aug 7, 2020	44.80	47.18	44.80	45.45
3515	NYSE	BIG	Thu, Aug 6, 2020	45.07	45.14	43.75	44.79
3514	NYSE	BIG	Wed, Aug 5, 2020	43.18	45.21	43.10	45.18
3513	NYSE	BIG	Tue, Aug 4, 2020	40.44	43.00	40.26	42.82
3512	NYSE	BIG	Mon, Aug 3, 2020	39.75	41.03	38.80	40.97
3511	NYSE	BIG	Fri, Jul 31, 2020	39.68	39.69	38.59	39.34
3510	NYSE	BIG	Thu, Jul 30, 2020	40.17	40.63	39.22	39.76
3509	NYSE	BIG	Wed, Jul 29, 2020	40.60	41.72	40.24	40.52
3508	NYSE	BIG	Tue, Jul 28, 2020	41.38	41.84	40.52	40.59
3507	NYSE	BIG	Mon, Jul 27, 2020	42.71	42.95	40.81	41.55
3506	NYSE	BIG	Fri, Jul 24, 2020	41.77	43.03	41.76	42.46
3505	NYSE	BIG	Thu, Jul 23, 2020	42.10	43.00	41.01	41.73
3504	NYSE	BIG	Wed, Jul 22, 2020	40.76	42.74	40.34	42.41
3503	NYSE	BIG	Tue, Jul 21, 2020	39.20	42.06	39.20	41.18
3502	NYSE	BIG	Mon, Jul 20, 2020	36.60	39.11	35.88	38.87
3501	NYSE	BIG	Fri, Jul 17, 2020	36.40	36.75	35.13	36.13
3500	NYSE	BIG	Thu, Jul 16, 2020	36.86	37.43	35.33	36.38
3499	NYSE	BIG	Wed, Jul 15, 2020	38.45	38.82	37.15	37.17
3498	NYSE	BIG	Tue, Jul 14, 2020	37.38	38.01	36.71	37.96
3497	NYSE	BIG	Mon, Jul 13, 2020	41.22	41.28	37.30	37.35
3496	NYSE	BIG	Fri, Jul 10, 2020	40.68	40.93	39.34	40.40
3495	NYSE	BIG	Thu, Jul 9, 2020	42.09	42.50	40.62	40.96
3494	NYSE	BIG	Wed, Jul 8, 2020	40.77	41.94	39.82	41.76
3493	NYSE	BIG	Tue, Jul 7, 2020	39.55	40.81	39.06	40.69
3492	NYSE	BIG	Mon, Jul 6, 2020	41.40	41.54	39.60	40.06
3491	NYSE	BIG	Thu, Jul 2, 2020	41.00	42.24	40.33	40.37
3490	NYSE	BIG	Wed, Jul 1, 2020	42.03	42.19	40.65	40.79
3489	NYSE	BIG	Tue, Jun 30, 2020	42.50	43.44	41.53	42.00
3488	NYSE	BIG	Mon, Jun 29, 2020	43.65	44.22	41.79	43.14
3487	NYSE	BIG	Fri, Jun 26, 2020	39.47	44.90	39.00	43.04
3486	NYSE	BIG	Thu, Jun 25, 2020	33.00	34.04	32.84	33.85
3485	NYSE	BIG	Wed, Jun 24, 2020	33.51	33.96	32.79	33.25
3484	NYSE	BIG	Tue, Jun 23, 2020	34.12	34.44	32.97	33.73
3483	NYSE	BIG	Mon, Jun 22, 2020	33.26	33.91	32.70	33.78
3482	NYSE	BIG	Fri, Jun 19, 2020	35.13	35.26	33.23	33.38
3481	NYSE	BIG	Thu, Jun 18, 2020	35.52	35.83	34.25	34.64
3480	NYSE	BIG	Wed, Jun 17, 2020	35.20	36.70	35.00	35.99
3479	NYSE	BIG	Tue, Jun 16, 2020	36.00	36.18	34.26	34.99
3478	NYSE	BIG	Mon, Jun 15, 2020	32.55	35.79	32.27	34.77
3477	NYSE	BIG	Fri, Jun 12, 2020	35.64	35.88	32.11	33.55
3476	NYSE	BIG	Thu, Jun 11, 2020	34.72	36.42	34.31	34.57
3475	NYSE	BIG	Wed, Jun 10, 2020	36.68	37.40	35.55	36.47
3474	NYSE	BIG	Tue, Jun 9, 2020	34.76	36.79	34.60	36.35
3473	NYSE	BIG	Mon, Jun 8, 2020	36.62	36.95	34.20	35.03
3472	NYSE	BIG	Fri, Jun 5, 2020	38.10	38.49	35.05	36.43
3471	NYSE	BIG	Thu, Jun 4, 2020	38.52	39.08	36.84	36.98
3470	NYSE	BIG	Wed, Jun 3, 2020	38.09	39.14	37.82	38.58
3469	NYSE	BIG	Tue, Jun 2, 2020	37.17	38.00	37.10	37.36
3468	NYSE	BIG	Mon, Jun 1, 2020	38.28	38.54	36.42	37.31
3467	NYSE	BIG	Fri, May 29, 2020	40.35	42.33	35.64	38.75
3466	NYSE	BIG	Thu, May 28, 2020	39.22	40.10	35.91	36.68
3465	NYSE	BIG	Wed, May 27, 2020	36.50	39.03	35.96	39.02
3464	NYSE	BIG	Tue, May 26, 2020	33.38	36.07	33.18	35.95
3463	NYSE	BIG	Fri, May 22, 2020	32.61	33.15	32.19	32.43
3462	NYSE	BIG	Thu, May 21, 2020	31.89	33.05	31.50	32.67
3461	NYSE	BIG	Wed, May 20, 2020	31.95	32.80	31.31	31.89
3460	NYSE	BIG	Tue, May 19, 2020	30.62	32.25	30.59	31.52
3459	NYSE	BIG	Mon, May 18, 2020	29.70	30.91	29.12	30.61
3458	NYSE	BIG	Fri, May 15, 2020	26.87	28.61	26.62	28.35
3457	NYSE	BIG	Thu, May 14, 2020	26.12	26.98	25.72	26.98
3456	NYSE	BIG	Wed, May 13, 2020	26.17	26.74	25.57	26.57
3455	NYSE	BIG	Tue, May 12, 2020	26.57	27.13	26.38	26.50
3454	NYSE	BIG	Mon, May 11, 2020	25.89	26.79	25.31	26.50
3453	NYSE	BIG	Fri, May 8, 2020	24.95	26.19	24.95	26.13
3452	NYSE	BIG	Thu, May 7, 2020	24.55	25.23	24.36	24.90
3451	NYSE	BIG	Wed, May 6, 2020	24.20	24.98	23.78	24.18
3450	NYSE	BIG	Tue, May 5, 2020	25.35	25.79	24.03	24.11
3449	NYSE	BIG	Mon, May 4, 2020	24.89	25.00	23.37	24.97
3448	NYSE	BIG	Fri, May 1, 2020	23.76	24.71	23.27	24.02
3447	NYSE	BIG	Thu, Apr 30, 2020	24.79	24.88	23.15	23.45
3446	NYSE	BIG	Wed, Apr 29, 2020	24.50	25.47	23.86	25.19
3445	NYSE	BIG	Tue, Apr 28, 2020	23.69	24.15	22.36	23.85
3444	NYSE	BIG	Mon, Apr 27, 2020	21.14	23.01	21.10	22.70
3443	NYSE	BIG	Fri, Apr 24, 2020	20.07	20.67	19.91	20.37
3442	NYSE	BIG	Thu, Apr 23, 2020	19.42	19.83	19.15	19.44
3441	NYSE	BIG	Wed, Apr 22, 2020	19.38	19.78	18.91	19.57
3440	NYSE	BIG	Tue, Apr 21, 2020	19.08	19.80	18.90	18.94
3439	NYSE	BIG	Mon, Apr 20, 2020	18.78	20.12	18.60	19.60
3438	NYSE	BIG	Fri, Apr 17, 2020	19.00	19.45	18.49	19.14
3437	NYSE	BIG	Thu, Apr 16, 2020	18.72	19.06	18.30	18.68
3436	NYSE	BIG	Wed, Apr 15, 2020	18.00	18.82	17.77	18.71
3435	NYSE	BIG	Tue, Apr 14, 2020	19.39	19.65	18.93	19.00
3434	NYSE	BIG	Mon, Apr 13, 2020	19.69	19.94	18.35	18.97
3433	NYSE	BIG	Thu, Apr 9, 2020	19.25	20.73	19.03	19.63
3432	NYSE	BIG	Wed, Apr 8, 2020	15.47	16.10	15.25	15.77
3431	NYSE	BIG	Tue, Apr 7, 2020	16.69	17.00	14.78	15.10
3430	NYSE	BIG	Mon, Apr 6, 2020	15.60	16.17	15.49	15.82
3429	NYSE	BIG	Fri, Apr 3, 2020	13.94	14.78	13.70	14.69
3428	NYSE	BIG	Thu, Apr 2, 2020	13.48	14.78	13.48	13.98
3427	NYSE	BIG	Wed, Apr 1, 2020	13.53	13.88	12.76	13.79
3426	NYSE	BIG	Tue, Mar 31, 2020	13.76	14.53	13.76	14.22
3425	NYSE	BIG	Mon, Mar 30, 2020	13.03	13.99	12.80	13.88
3424	NYSE	BIG	Fri, Mar 27, 2020	13.37	13.42	12.48	12.97
3423	NYSE	BIG	Thu, Mar 26, 2020	14.54	14.84	13.21	13.44
3422	NYSE	BIG	Wed, Mar 25, 2020	16.03	17.30	14.17	14.28
3421	NYSE	BIG	Tue, Mar 24, 2020	12.11	15.55	11.87	15.41
3420	NYSE	BIG	Mon, Mar 23, 2020	12.08	12.38	11.01	11.61
3419	NYSE	BIG	Fri, Mar 20, 2020	13.00	13.45	11.66	12.10
3418	NYSE	BIG	Thu, Mar 19, 2020	10.75	13.57	10.17	12.98
3417	NYSE	BIG	Wed, Mar 18, 2020	12.74	13.64	10.15	10.70
3416	NYSE	BIG	Tue, Mar 17, 2020	10.88	13.68	10.26	13.67
3415	NYSE	BIG	Mon, Mar 16, 2020	12.51	13.26	10.13	10.64
3414	NYSE	BIG	Fri, Mar 13, 2020	13.81	14.19	12.32	14.11
3413	NYSE	BIG	Thu, Mar 12, 2020	15.41	16.06	12.30	13.08
3412	NYSE	BIG	Wed, Mar 11, 2020	16.96	17.42	16.32	16.71
3411	NYSE	BIG	Tue, Mar 10, 2020	17.86	18.23	16.43	17.48
3410	NYSE	BIG	Mon, Mar 9, 2020	16.64	17.83	16.31	17.19
3409	NYSE	BIG	Fri, Mar 6, 2020	17.18	18.89	16.66	17.77
3408	NYSE	BIG	Thu, Mar 5, 2020	17.73	17.79	16.18	16.61
3407	NYSE	BIG	Wed, Mar 4, 2020	17.75	18.06	17.21	18.06
3406	NYSE	BIG	Tue, Mar 3, 2020	17.38	17.89	16.51	17.64
3405	NYSE	BIG	Mon, Mar 2, 2020	16.39	17.13	15.90	17.12
3404	NYSE	BIG	Fri, Feb 28, 2020	15.07	17.41	14.75	15.81
3403	NYSE	BIG	Thu, Feb 27, 2020	22.22	22.74	20.65	22.44
3402	NYSE	BIG	Wed, Feb 26, 2020	24.86	24.96	22.76	22.79
3401	NYSE	BIG	Tue, Feb 25, 2020	25.14	25.21	24.23	24.81
3400	NYSE	BIG	Mon, Feb 24, 2020	24.49	25.32	24.22	25.08
3399	NYSE	BIG	Fri, Feb 21, 2020	25.71	25.91	25.09	25.41
3398	NYSE	BIG	Thu, Feb 20, 2020	25.70	26.15	25.62	25.92
3397	NYSE	BIG	Wed, Feb 19, 2020	25.74	25.94	25.29	25.66
3396	NYSE	BIG	Tue, Feb 18, 2020	25.53	25.95	25.34	25.69
3395	NYSE	BIG	Fri, Feb 14, 2020	25.80	25.94	25.03	25.66
3394	NYSE	BIG	Thu, Feb 13, 2020	26.78	27.06	25.76	25.79
3393	NYSE	BIG	Wed, Feb 12, 2020	27.60	27.68	26.16	26.89
3392	NYSE	BIG	Tue, Feb 11, 2020	27.72	27.88	27.00	27.25
3391	NYSE	BIG	Mon, Feb 10, 2020	27.17	27.65	26.98	27.60
3390	NYSE	BIG	Fri, Feb 7, 2020	27.64	27.69	26.81	27.20
3389	NYSE	BIG	Thu, Feb 6, 2020	28.41	28.49	27.76	27.97
3388	NYSE	BIG	Wed, Feb 5, 2020	27.96	29.11	27.84	28.28
3387	NYSE	BIG	Tue, Feb 4, 2020	28.49	28.69	27.00	27.66
3386	NYSE	BIG	Mon, Feb 3, 2020	27.15	28.41	26.71	28.13
3385	NYSE	BIG	Fri, Jan 31, 2020	27.65	27.65	26.82	27.06
3384	NYSE	BIG	Thu, Jan 30, 2020	28.00	28.34	27.36	27.68
3383	NYSE	BIG	Wed, Jan 29, 2020	28.25	28.90	28.20	28.27
3382	NYSE	BIG	Tue, Jan 28, 2020	27.85	28.30	27.45	28.10
3381	NYSE	BIG	Mon, Jan 27, 2020	27.29	27.78	27.26	27.58
3380	NYSE	BIG	Fri, Jan 24, 2020	27.15	28.07	26.66	27.86
3379	NYSE	BIG	Thu, Jan 23, 2020	26.93	27.11	26.13	26.75
3378	NYSE	BIG	Wed, Jan 22, 2020	27.60	27.71	26.91	27.07
3377	NYSE	BIG	Tue, Jan 21, 2020	27.66	27.91	27.04	27.49
3376	NYSE	BIG	Fri, Jan 17, 2020	29.02	29.16	27.95	28.30
3375	NYSE	BIG	Thu, Jan 16, 2020	30.11	30.35	28.47	28.78
3374	NYSE	BIG	Wed, Jan 15, 2020	29.32	29.93	29.30	29.65
3373	NYSE	BIG	Tue, Jan 14, 2020	30.00	30.28	29.28	29.86
3372	NYSE	BIG	Mon, Jan 13, 2020	29.00	30.44	28.40	30.06
3371	NYSE	BIG	Fri, Jan 10, 2020	29.14	29.49	28.86	29.08
3370	NYSE	BIG	Thu, Jan 9, 2020	28.93	29.13	27.77	29.08
3369	NYSE	BIG	Wed, Jan 8, 2020	29.06	29.56	28.45	29.17
3368	NYSE	BIG	Tue, Jan 7, 2020	28.41	29.22	28.35	29.20
3367	NYSE	BIG	Mon, Jan 6, 2020	27.05	28.80	26.81	28.74
3366	NYSE	BIG	Fri, Jan 3, 2020	27.43	27.85	27.13	27.30
3365	NYSE	BIG	Thu, Jan 2, 2020	28.96	28.96	27.55	27.68
3364	NYSE	BIG	Tue, Dec 31, 2019	28.71	29.08	28.52	28.72
3363	NYSE	BIG	Mon, Dec 30, 2019	28.45	29.35	28.20	28.84
3362	NYSE	BIG	Fri, Dec 27, 2019	28.24	28.68	28.07	28.51
3361	NYSE	BIG	Thu, Dec 26, 2019	28.86	29.00	27.95	28.22
3360	NYSE	BIG	Tue, Dec 24, 2019	29.05	29.18	28.80	28.99
3359	NYSE	BIG	Mon, Dec 23, 2019	28.68	29.20	28.53	28.94
3358	NYSE	BIG	Fri, Dec 20, 2019	29.16	29.63	28.79	28.90
3357	NYSE	BIG	Thu, Dec 19, 2019	29.30	29.63	28.87	29.19
3356	NYSE	BIG	Wed, Dec 18, 2019	28.30	29.61	28.08	29.53
3355	NYSE	BIG	Tue, Dec 17, 2019	27.69	28.55	27.18	28.45
3354	NYSE	BIG	Mon, Dec 16, 2019	26.94	27.46	26.93	26.95
3353	NYSE	BIG	Fri, Dec 13, 2019	28.22	28.35	26.36	26.73
3352	NYSE	BIG	Thu, Dec 12, 2019	27.16	28.37	26.55	27.91
3351	NYSE	BIG	Wed, Dec 11, 2019	27.39	27.39	26.76	27.15
3350	NYSE	BIG	Tue, Dec 10, 2019	26.70	27.06	26.27	26.95
3349	NYSE	BIG	Mon, Dec 9, 2019	25.15	27.28	24.59	26.75
3348	NYSE	BIG	Fri, Dec 6, 2019	23.10	25.35	22.90	25.21
3347	NYSE	BIG	Thu, Dec 5, 2019	20.04	20.21	18.73	19.16
3346	NYSE	BIG	Wed, Dec 4, 2019	20.57	20.78	19.88	19.90
3345	NYSE	BIG	Tue, Dec 3, 2019	20.55	21.03	20.07	20.43
3344	NYSE	BIG	Mon, Dec 2, 2019	21.00	21.04	20.37	20.82
3343	NYSE	BIG	Fri, Nov 29, 2019	20.80	21.10	20.27	20.90
3342	NYSE	BIG	Wed, Nov 27, 2019	20.03	20.92	19.95	20.81
3341	NYSE	BIG	Tue, Nov 26, 2019	20.39	20.87	19.89	20.03
3340	NYSE	BIG	Mon, Nov 25, 2019	19.47	20.94	19.34	20.69
3339	NYSE	BIG	Fri, Nov 22, 2019	19.68	19.86	19.02	19.42
3338	NYSE	BIG	Thu, Nov 21, 2019	19.30	19.94	18.54	19.61
3337	NYSE	BIG	Wed, Nov 20, 2019	19.54	19.79	18.83	19.40
3336	NYSE	BIG	Tue, Nov 19, 2019	20.46	20.68	19.14	19.33
3335	NYSE	BIG	Mon, Nov 18, 2019	21.16	21.30	20.23	20.68
3334	NYSE	BIG	Fri, Nov 15, 2019	21.20	21.39	20.65	21.04
3333	NYSE	BIG	Thu, Nov 14, 2019	21.63	21.87	20.92	21.10
3332	NYSE	BIG	Wed, Nov 13, 2019	21.45	21.55	20.92	21.51
3331	NYSE	BIG	Tue, Nov 12, 2019	21.37	21.94	21.09	21.55
3330	NYSE	BIG	Mon, Nov 11, 2019	21.53	21.60	20.94	21.33
3329	NYSE	BIG	Fri, Nov 8, 2019	22.05	22.19	21.32	21.57
3328	NYSE	BIG	Thu, Nov 7, 2019	22.63	22.85	21.95	22.14
3327	NYSE	BIG	Wed, Nov 6, 2019	22.49	22.49	21.59	22.31
3326	NYSE	BIG	Tue, Nov 5, 2019	22.11	22.95	22.11	22.44
3325	NYSE	BIG	Mon, Nov 4, 2019	21.65	22.01	21.44	21.90
3324	NYSE	BIG	Fri, Nov 1, 2019	21.80	22.23	21.48	21.50
3323	NYSE	BIG	Thu, Oct 31, 2019	21.85	22.00	20.94	21.67
3322	NYSE	BIG	Wed, Oct 30, 2019	22.54	22.54	21.71	21.94
3321	NYSE	BIG	Tue, Oct 29, 2019	22.66	22.98	22.33	22.58
3320	NYSE	BIG	Mon, Oct 28, 2019	23.52	23.54	22.64	22.72
3319	NYSE	BIG	Fri, Oct 25, 2019	23.21	23.85	22.69	23.36
3318	NYSE	BIG	Thu, Oct 24, 2019	22.14	23.32	21.82	23.28
3317	NYSE	BIG	Wed, Oct 23, 2019	20.34	22.30	20.27	22.13
3316	NYSE	BIG	Tue, Oct 22, 2019	20.30	20.54	19.83	20.34
3315	NYSE	BIG	Mon, Oct 21, 2019	20.66	20.83	20.02	20.32
3314	NYSE	BIG	Fri, Oct 18, 2019	20.99	21.18	20.50	20.51
3313	NYSE	BIG	Thu, Oct 17, 2019	21.81	21.95	21.25	21.27
3312	NYSE	BIG	Wed, Oct 16, 2019	22.16	22.48	21.58	21.78
3311	NYSE	BIG	Tue, Oct 15, 2019	22.03	22.39	21.62	22.14
3310	NYSE	BIG	Mon, Oct 14, 2019	22.00	22.08	21.60	22.00
3309	NYSE	BIG	Fri, Oct 11, 2019	21.36	22.58	21.36	22.20
3308	NYSE	BIG	Thu, Oct 10, 2019	20.97	21.13	20.61	20.96
3307	NYSE	BIG	Wed, Oct 9, 2019	20.66	21.16	20.57	20.79
3306	NYSE	BIG	Tue, Oct 8, 2019	20.83	20.91	20.40	20.44
3305	NYSE	BIG	Mon, Oct 7, 2019	21.42	21.58	20.74	21.15
3304	NYSE	BIG	Fri, Oct 4, 2019	22.00	22.19	21.11	21.53
3303	NYSE	BIG	Thu, Oct 3, 2019	21.91	22.13	21.23	21.94
3302	NYSE	BIG	Wed, Oct 2, 2019	23.95	23.95	21.92	22.10
3301	NYSE	BIG	Tue, Oct 1, 2019	24.60	24.75	23.95	24.09
3300	NYSE	BIG	Mon, Sep 30, 2019	23.89	24.63	23.89	24.50
3299	NYSE	BIG	Fri, Sep 27, 2019	23.97	24.63	23.56	23.80
3298	NYSE	BIG	Thu, Sep 26, 2019	24.21	24.30	23.68	23.78
3297	NYSE	BIG	Wed, Sep 25, 2019	23.93	24.44	23.76	24.20
3296	NYSE	BIG	Tue, Sep 24, 2019	24.25	24.66	23.73	23.91
3295	NYSE	BIG	Mon, Sep 23, 2019	22.84	24.49	22.74	24.25
3294	NYSE	BIG	Fri, Sep 20, 2019	23.01	23.55	22.80	22.90
3293	NYSE	BIG	Thu, Sep 19, 2019	22.46	23.15	22.08	22.94
3292	NYSE	BIG	Wed, Sep 18, 2019	22.11	22.41	21.57	22.24
3291	NYSE	BIG	Tue, Sep 17, 2019	22.04	22.40	21.41	22.17
3290	NYSE	BIG	Mon, Sep 16, 2019	22.39	22.96	22.09	22.24
3289	NYSE	BIG	Fri, Sep 13, 2019	22.84	23.84	22.66	22.75
3288	NYSE	BIG	Thu, Sep 12, 2019	24.00	24.00	22.84	23.06
3287	NYSE	BIG	Wed, Sep 11, 2019	24.75	24.75	23.61	24.01
3286	NYSE	BIG	Tue, Sep 10, 2019	24.19	25.07	24.10	24.44
3285	NYSE	BIG	Mon, Sep 9, 2019	22.97	24.24	22.86	24.17
3284	NYSE	BIG	Fri, Sep 6, 2019	23.42	23.49	22.70	22.76
3283	NYSE	BIG	Thu, Sep 5, 2019	22.70	23.35	22.43	23.19
3282	NYSE	BIG	Wed, Sep 4, 2019	23.03	23.17	21.76	22.40
3281	NYSE	BIG	Tue, Sep 3, 2019	22.50	23.62	22.07	22.74
3280	NYSE	BIG	Fri, Aug 30, 2019	24.57	25.74	22.20	22.75
3279	NYSE	BIG	Thu, Aug 29, 2019	22.09	22.27	21.11	22.01
3278	NYSE	BIG	Wed, Aug 28, 2019	20.81	21.60	20.73	21.41
3277	NYSE	BIG	Tue, Aug 27, 2019	21.22	21.27	20.66	21.00
3276	NYSE	BIG	Mon, Aug 26, 2019	20.75	21.25	20.50	21.06
3275	NYSE	BIG	Fri, Aug 23, 2019	21.04	21.10	20.03	20.64
3274	NYSE	BIG	Thu, Aug 22, 2019	20.92	21.77	20.92	21.35
3273	NYSE	BIG	Wed, Aug 21, 2019	20.93	21.29	20.52	20.75
3272	NYSE	BIG	Tue, Aug 20, 2019	21.00	21.06	20.22	20.52
3271	NYSE	BIG	Mon, Aug 19, 2019	20.65	21.57	20.61	21.21
3270	NYSE	BIG	Fri, Aug 16, 2019	20.22	20.65	20.09	20.45
3269	NYSE	BIG	Thu, Aug 15, 2019	21.71	21.76	19.83	20.13
3268	NYSE	BIG	Wed, Aug 14, 2019	21.37	21.81	21.01	21.57
3267	NYSE	BIG	Tue, Aug 13, 2019	22.13	22.98	21.44	21.86
3266	NYSE	BIG	Mon, Aug 12, 2019	22.17	22.22	21.64	21.91
3265	NYSE	BIG	Fri, Aug 9, 2019	24.00	24.00	22.24	22.34
3264	NYSE	BIG	Thu, Aug 8, 2019	23.83	24.25	23.47	24.20
3263	NYSE	BIG	Wed, Aug 7, 2019	23.93	24.15	23.65	23.77
3262	NYSE	BIG	Tue, Aug 6, 2019	24.09	24.27	23.46	24.21
3261	NYSE	BIG	Mon, Aug 5, 2019	24.46	24.46	23.48	24.01
3260	NYSE	BIG	Fri, Aug 2, 2019	24.41	25.11	24.40	24.79
3259	NYSE	BIG	Thu, Aug 1, 2019	25.67	26.20	24.31	24.55
3258	NYSE	BIG	Wed, Jul 31, 2019	24.74	25.87	24.65	25.60
3257	NYSE	BIG	Tue, Jul 30, 2019	25.23	25.33	24.51	24.75
3256	NYSE	BIG	Mon, Jul 29, 2019	25.52	25.65	24.94	25.38
3255	NYSE	BIG	Fri, Jul 26, 2019	25.91	26.00	25.51	25.58
3254	NYSE	BIG	Thu, Jul 25, 2019	26.39	26.52	25.58	25.80
3253	NYSE	BIG	Wed, Jul 24, 2019	25.71	26.58	25.71	26.46
3252	NYSE	BIG	Tue, Jul 23, 2019	26.08	26.17	25.04	25.61
3251	NYSE	BIG	Mon, Jul 22, 2019	26.29	26.42	25.42	25.91
3250	NYSE	BIG	Fri, Jul 19, 2019	26.18	26.84	26.05	26.18
3249	NYSE	BIG	Thu, Jul 18, 2019	25.19	26.61	25.17	26.12
3248	NYSE	BIG	Wed, Jul 17, 2019	24.09	25.38	24.01	25.18
3247	NYSE	BIG	Tue, Jul 16, 2019	23.61	24.30	23.50	24.19
3246	NYSE	BIG	Mon, Jul 15, 2019	24.70	25.07	23.04	23.70
3245	NYSE	BIG	Fri, Jul 12, 2019	25.00	25.25	24.76	24.76
3244	NYSE	BIG	Thu, Jul 11, 2019	26.25	26.42	24.83	25.07
3243	NYSE	BIG	Wed, Jul 10, 2019	27.12	27.18	25.70	26.04
3242	NYSE	BIG	Tue, Jul 9, 2019	27.44	27.83	26.93	27.01
3241	NYSE	BIG	Mon, Jul 8, 2019	26.93	27.66	26.88	27.63
3240	NYSE	BIG	Fri, Jul 5, 2019	27.01	27.63	26.87	27.06
3239	NYSE	BIG	Wed, Jul 3, 2019	27.11	27.55	26.99	27.10
3238	NYSE	BIG	Tue, Jul 2, 2019	28.02	28.08	27.15	27.21
3237	NYSE	BIG	Mon, Jul 1, 2019	28.97	29.49	27.74	28.12
3236	NYSE	BIG	Fri, Jun 28, 2019	28.95	29.20	28.42	28.61
3235	NYSE	BIG	Thu, Jun 27, 2019	28.57	29.09	28.34	29.06
3234	NYSE	BIG	Wed, Jun 26, 2019	27.71	28.87	27.69	28.51
3233	NYSE	BIG	Tue, Jun 25, 2019	27.36	28.05	27.05	27.78
3232	NYSE	BIG	Mon, Jun 24, 2019	28.99	29.23	27.42	27.47
3231	NYSE	BIG	Fri, Jun 21, 2019	29.18	29.52	28.91	28.98
3230	NYSE	BIG	Thu, Jun 20, 2019	30.43	30.56	29.32	29.35
3229	NYSE	BIG	Wed, Jun 19, 2019	29.85	30.21	29.37	30.12
3228	NYSE	BIG	Tue, Jun 18, 2019	29.55	30.13	29.37	29.67
3227	NYSE	BIG	Mon, Jun 17, 2019	28.99	29.80	28.63	29.41
3226	NYSE	BIG	Fri, Jun 14, 2019	29.11	29.68	28.76	29.02
3225	NYSE	BIG	Thu, Jun 13, 2019	28.82	29.35	28.63	29.16
3224	NYSE	BIG	Wed, Jun 12, 2019	29.25	29.40	28.80	28.64
3223	NYSE	BIG	Tue, Jun 11, 2019	28.92	29.84	28.86	29.31
3222	NYSE	BIG	Mon, Jun 10, 2019	26.86	28.92	26.86	28.60
3221	NYSE	BIG	Fri, Jun 7, 2019	26.83	27.27	26.49	26.80
3220	NYSE	BIG	Thu, Jun 6, 2019	27.45	27.72	26.47	26.78
3219	NYSE	BIG	Wed, Jun 5, 2019	28.52	28.52	27.14	27.52
3218	NYSE	BIG	Tue, Jun 4, 2019	27.70	28.79	27.67	28.56
3217	NYSE	BIG	Mon, Jun 3, 2019	26.21	28.11	26.15	27.57
3216	NYSE	BIG	Fri, May 31, 2019	29.73	29.90	26.00	27.60
3215	NYSE	BIG	Thu, May 30, 2019	27.31	27.88	25.73	26.01
3214	NYSE	BIG	Wed, May 29, 2019	26.84	27.01	26.14	26.44
3213	NYSE	BIG	Tue, May 28, 2019	28.84	29.04	26.92	26.97
3212	NYSE	BIG	Fri, May 24, 2019	28.80	29.42	28.29	28.95
3211	NYSE	BIG	Thu, May 23, 2019	30.21	30.50	29.18	29.31
3210	NYSE	BIG	Wed, May 22, 2019	31.69	32.27	30.56	30.64
3209	NYSE	BIG	Tue, May 21, 2019	31.40	31.66	30.47	31.66
3208	NYSE	BIG	Mon, May 20, 2019	31.73	32.00	31.42	31.57
3207	NYSE	BIG	Fri, May 17, 2019	32.88	33.00	31.91	31.91
3206	NYSE	BIG	Thu, May 16, 2019	34.22	34.34	32.93	33.08
3205	NYSE	BIG	Wed, May 15, 2019	33.77	34.08	32.96	34.03
3204	NYSE	BIG	Tue, May 14, 2019	34.15	34.23	33.39	33.98
3203	NYSE	BIG	Mon, May 13, 2019	35.91	36.00	33.71	34.16
3202	NYSE	BIG	Fri, May 10, 2019	37.58	38.09	36.18	36.52
3201	NYSE	BIG	Thu, May 9, 2019	37.56	38.10	37.22	37.80
3200	NYSE	BIG	Wed, May 8, 2019	36.81	38.15	36.64	37.70
3199	NYSE	BIG	Tue, May 7, 2019	38.05	38.30	36.61	36.98
3198	NYSE	BIG	Mon, May 6, 2019	37.18	38.59	37.16	38.32
3197	NYSE	BIG	Fri, May 3, 2019	37.03	37.75	36.96	37.56
3196	NYSE	BIG	Thu, May 2, 2019	36.91	37.30	36.75	37.02
3195	NYSE	BIG	Wed, May 1, 2019	37.34	37.34	36.72	36.79
3194	NYSE	BIG	Tue, Apr 30, 2019	37.35	37.50	36.69	37.16
3193	NYSE	BIG	Mon, Apr 29, 2019	38.22	38.22	37.37	37.53
3192	NYSE	BIG	Fri, Apr 26, 2019	38.14	38.39	37.92	38.08
3191	NYSE	BIG	Thu, Apr 25, 2019	38.85	39.28	38.67	38.67
3190	NYSE	BIG	Wed, Apr 24, 2019	38.24	39.33	37.87	39.04
3189	NYSE	BIG	Tue, Apr 23, 2019	37.74	38.09	37.49	37.87
3188	NYSE	BIG	Mon, Apr 22, 2019	38.99	39.07	37.47	37.73
3187	NYSE	BIG	Thu, Apr 18, 2019	38.63	39.10	38.41	39.07
3186	NYSE	BIG	Wed, Apr 17, 2019	38.98	39.38	38.42	38.66
3185	NYSE	BIG	Tue, Apr 16, 2019	39.43	39.50	38.45	38.75
3184	NYSE	BIG	Mon, Apr 15, 2019	38.20	39.43	38.11	39.33
3183	NYSE	BIG	Fri, Apr 12, 2019	39.46	39.53	38.22	38.24
3182	NYSE	BIG	Thu, Apr 11, 2019	38.98	39.42	38.91	39.30
3181	NYSE	BIG	Wed, Apr 10, 2019	38.60	38.98	38.26	38.93
3180	NYSE	BIG	Tue, Apr 9, 2019	38.81	38.99	38.25	38.60
3179	NYSE	BIG	Mon, Apr 8, 2019	38.54	39.18	38.50	39.04
3178	NYSE	BIG	Fri, Apr 5, 2019	38.18	38.64	38.14	38.37
3177	NYSE	BIG	Thu, Apr 4, 2019	38.03	38.48	37.72	38.27
3176	NYSE	BIG	Wed, Apr 3, 2019	38.19	38.48	38.04	38.16
3175	NYSE	BIG	Tue, Apr 2, 2019	38.43	38.75	37.81	38.08
3174	NYSE	BIG	Mon, Apr 1, 2019	38.21	38.69	37.95	38.61
3173	NYSE	BIG	Fri, Mar 29, 2019	37.67	38.15	37.57	38.02
3172	NYSE	BIG	Thu, Mar 28, 2019	37.84	38.30	37.34	37.61
3171	NYSE	BIG	Wed, Mar 27, 2019	36.88	37.83	36.49	37.71
3170	NYSE	BIG	Tue, Mar 26, 2019	36.11	36.77	36.05	36.69
3169	NYSE	BIG	Mon, Mar 25, 2019	35.03	36.15	34.75	35.91
3168	NYSE	BIG	Fri, Mar 22, 2019	35.11	35.33	34.61	35.05
3167	NYSE	BIG	Thu, Mar 21, 2019	34.18	35.25	34.01	35.25
3166	NYSE	BIG	Wed, Mar 20, 2019	35.00	35.49	34.37	34.19
3165	NYSE	BIG	Tue, Mar 19, 2019	34.46	35.03	34.36	34.90
3164	NYSE	BIG	Mon, Mar 18, 2019	35.20	35.55	34.39	34.44
3163	NYSE	BIG	Fri, Mar 15, 2019	35.35	35.84	35.08	35.21
3162	NYSE	BIG	Thu, Mar 14, 2019	35.38	35.67	35.11	35.35
3161	NYSE	BIG	Wed, Mar 13, 2019	35.57	35.91	35.22	35.47
3160	NYSE	BIG	Tue, Mar 12, 2019	36.56	37.31	35.43	35.55
3159	NYSE	BIG	Mon, Mar 11, 2019	36.84	37.19	35.06	36.40
3158	NYSE	BIG	Fri, Mar 8, 2019	34.58	37.29	33.86	36.18
3157	NYSE	BIG	Thu, Mar 7, 2019	31.74	32.31	31.36	31.84
3156	NYSE	BIG	Wed, Mar 6, 2019	32.18	32.32	31.64	31.90
3155	NYSE	BIG	Tue, Mar 5, 2019	31.76	32.37	31.40	32.01
3154	NYSE	BIG	Mon, Mar 4, 2019	31.46	31.98	31.13	31.50
3153	NYSE	BIG	Fri, Mar 1, 2019	31.93	32.57	31.14	31.45
3152	NYSE	BIG	Thu, Feb 28, 2019	31.05	31.61	30.05	31.53
3151	NYSE	BIG	Wed, Feb 27, 2019	31.99	32.44	31.35	31.57
3150	NYSE	BIG	Tue, Feb 26, 2019	32.19	32.48	31.84	32.03
3149	NYSE	BIG	Mon, Feb 25, 2019	31.53	32.25	31.35	32.06
3148	NYSE	BIG	Fri, Feb 22, 2019	31.51	31.51	30.99	31.28
3147	NYSE	BIG	Thu, Feb 21, 2019	32.47	32.63	31.29	31.42
3146	NYSE	BIG	Wed, Feb 20, 2019	32.21	32.74	32.05	32.60
3145	NYSE	BIG	Tue, Feb 19, 2019	32.43	32.70	32.00	32.35
3144	NYSE	BIG	Fri, Feb 15, 2019	32.30	32.66	32.11	32.27
3143	NYSE	BIG	Thu, Feb 14, 2019	31.80	32.25	31.19	32.16
3142	NYSE	BIG	Wed, Feb 13, 2019	31.61	32.05	31.12	31.94
3141	NYSE	BIG	Tue, Feb 12, 2019	30.93	31.91	30.70	31.54
3140	NYSE	BIG	Mon, Feb 11, 2019	30.77	31.01	30.39	30.68
3139	NYSE	BIG	Fri, Feb 8, 2019	31.98	32.16	30.84	30.89
3138	NYSE	BIG	Thu, Feb 7, 2019	31.87	32.28	31.74	32.21
3137	NYSE	BIG	Wed, Feb 6, 2019	31.94	32.03	31.30	31.98
3136	NYSE	BIG	Tue, Feb 5, 2019	32.17	32.50	31.68	32.01
3135	NYSE	BIG	Mon, Feb 4, 2019	31.32	32.45	31.13	32.02
3134	NYSE	BIG	Fri, Feb 1, 2019	31.61	31.83	31.00	31.32
3133	NYSE	BIG	Thu, Jan 31, 2019	31.01	31.66	30.87	31.54
3132	NYSE	BIG	Wed, Jan 30, 2019	32.28	32.28	30.82	31.12
3131	NYSE	BIG	Tue, Jan 29, 2019	31.90	32.32	31.51	32.06
3130	NYSE	BIG	Mon, Jan 28, 2019	32.20	32.22	31.37	31.87
3129	NYSE	BIG	Fri, Jan 25, 2019	32.29	32.53	32.01	32.50
3128	NYSE	BIG	Thu, Jan 24, 2019	32.38	32.50	31.83	31.97
3127	NYSE	BIG	Wed, Jan 23, 2019	32.36	32.63	31.85	32.35
3126	NYSE	BIG	Tue, Jan 22, 2019	31.80	32.71	31.54	32.25
3125	NYSE	BIG	Fri, Jan 18, 2019	31.90	32.29	31.66	31.88
3124	NYSE	BIG	Thu, Jan 17, 2019	30.71	31.58	30.59	31.57
3123	NYSE	BIG	Wed, Jan 16, 2019	31.29	31.93	30.75	30.87
3122	NYSE	BIG	Tue, Jan 15, 2019	31.32	31.50	30.85	31.37
3121	NYSE	BIG	Mon, Jan 14, 2019	31.14	31.87	30.75	31.36
3120	NYSE	BIG	Fri, Jan 11, 2019	30.53	31.73	30.47	31.35
3119	NYSE	BIG	Thu, Jan 10, 2019	29.05	30.57	28.78	30.55
3118	NYSE	BIG	Wed, Jan 9, 2019	30.01	30.83	29.72	30.65
3117	NYSE	BIG	Tue, Jan 8, 2019	30.26	30.41	29.73	29.83
3116	NYSE	BIG	Mon, Jan 7, 2019	29.51	30.23	28.43	30.13
3115	NYSE	BIG	Fri, Jan 4, 2019	29.58	30.46	29.32	30.09
3114	NYSE	BIG	Thu, Jan 3, 2019	29.26	29.65	29.00	29.13
3113	NYSE	BIG	Wed, Jan 2, 2019	28.50	29.75	28.22	29.45
3112	NYSE	BIG	Mon, Dec 31, 2018	28.14	28.92	28.04	28.92
3111	NYSE	BIG	Fri, Dec 28, 2018	28.37	28.93	27.84	28.05
3110	NYSE	BIG	Thu, Dec 27, 2018	27.91	28.44	27.29	28.42
3109	NYSE	BIG	Wed, Dec 26, 2018	27.01	28.38	26.65	28.35
3108	NYSE	BIG	Mon, Dec 24, 2018	26.94	27.26	26.21	26.74
3107	NYSE	BIG	Fri, Dec 21, 2018	27.06	28.17	26.98	27.05
3106	NYSE	BIG	Thu, Dec 20, 2018	28.39	28.45	26.95	27.10
3105	NYSE	BIG	Wed, Dec 19, 2018	29.02	29.85	28.43	28.72
3104	NYSE	BIG	Tue, Dec 18, 2018	29.42	29.57	28.78	29.04
3103	NYSE	BIG	Mon, Dec 17, 2018	28.23	29.24	27.92	28.58
3102	NYSE	BIG	Fri, Dec 14, 2018	29.30	29.69	28.29	28.50
3101	NYSE	BIG	Thu, Dec 13, 2018	29.50	30.00	29.35	29.70
3100	NYSE	BIG	Wed, Dec 12, 2018	30.32	30.49	29.79	29.53
3099	NYSE	BIG	Tue, Dec 11, 2018	29.88	30.74	29.64	29.94
3098	NYSE	BIG	Mon, Dec 10, 2018	30.60	30.88	29.07	29.64
3097	NYSE	BIG	Fri, Dec 7, 2018	31.99	34.04	30.32	31.00
3096	NYSE	BIG	Thu, Dec 6, 2018	41.81	42.71	40.26	40.30
3095	NYSE	BIG	Tue, Dec 4, 2018	43.72	43.94	41.25	41.91
3094	NYSE	BIG	Mon, Dec 3, 2018	44.14	44.81	43.57	44.14
3093	NYSE	BIG	Fri, Nov 30, 2018	44.17	44.60	43.26	43.56
3092	NYSE	BIG	Thu, Nov 29, 2018	43.53	44.76	43.29	44.60
3091	NYSE	BIG	Wed, Nov 28, 2018	43.39	44.30	42.70	43.78
3090	NYSE	BIG	Tue, Nov 27, 2018	42.84	43.70	42.78	43.44
3089	NYSE	BIG	Mon, Nov 26, 2018	41.81	43.25	41.64	43.10
3088	NYSE	BIG	Fri, Nov 23, 2018	41.04	42.37	40.80	41.52
3087	NYSE	BIG	Wed, Nov 21, 2018	40.87	41.75	40.53	41.00
3086	NYSE	BIG	Tue, Nov 20, 2018	42.07	42.07	40.23	40.78
3085	NYSE	BIG	Mon, Nov 19, 2018	42.95	44.47	42.34	43.07
3084	NYSE	BIG	Fri, Nov 16, 2018	41.55	41.81	40.87	41.53
3083	NYSE	BIG	Thu, Nov 15, 2018	42.13	42.32	40.86	42.08
3082	NYSE	BIG	Wed, Nov 14, 2018	44.31	44.70	42.40	42.54
3081	NYSE	BIG	Tue, Nov 13, 2018	43.64	44.13	43.36	44.00
3080	NYSE	BIG	Mon, Nov 12, 2018	42.74	43.72	42.74	43.43
3079	NYSE	BIG	Fri, Nov 9, 2018	44.58	45.00	42.73	42.82
3078	NYSE	BIG	Thu, Nov 8, 2018	43.62	45.13	43.06	44.90
3077	NYSE	BIG	Wed, Nov 7, 2018	42.90	43.90	42.69	43.78
3076	NYSE	BIG	Tue, Nov 6, 2018	42.83	43.16	42.12	42.56
3075	NYSE	BIG	Mon, Nov 5, 2018	43.04	43.28	42.14	43.20
3074	NYSE	BIG	Fri, Nov 2, 2018	43.22	43.50	41.61	42.72
3073	NYSE	BIG	Thu, Nov 1, 2018	41.50	43.00	41.38	42.94
3072	NYSE	BIG	Wed, Oct 31, 2018	43.50	43.86	41.49	41.52
3071	NYSE	BIG	Tue, Oct 30, 2018	41.29	43.36	41.25	43.25
3070	NYSE	BIG	Mon, Oct 29, 2018	40.89	42.30	40.81	41.37
3069	NYSE	BIG	Fri, Oct 26, 2018	41.47	41.63	40.42	40.65
3068	NYSE	BIG	Thu, Oct 25, 2018	41.30	42.14	41.06	41.79
3067	NYSE	BIG	Wed, Oct 24, 2018	41.39	42.24	41.11	41.14
3066	NYSE	BIG	Tue, Oct 23, 2018	40.68	41.82	40.68	41.44
3065	NYSE	BIG	Mon, Oct 22, 2018	39.70	41.28	39.70	41.21
3064	NYSE	BIG	Fri, Oct 19, 2018	40.20	40.43	39.33	39.48
3063	NYSE	BIG	Thu, Oct 18, 2018	43.27	43.30	39.96	40.25
3062	NYSE	BIG	Wed, Oct 17, 2018	44.30	44.60	43.01	43.62
3061	NYSE	BIG	Tue, Oct 16, 2018	43.79	44.84	43.35	44.47
3060	NYSE	BIG	Mon, Oct 15, 2018	42.57	43.84	42.45	43.71
3059	NYSE	BIG	Fri, Oct 12, 2018	42.24	42.93	41.79	42.69
3058	NYSE	BIG	Thu, Oct 11, 2018	42.85	43.18	41.66	41.79
3057	NYSE	BIG	Wed, Oct 10, 2018	42.16	43.26	41.91	42.83
3056	NYSE	BIG	Tue, Oct 9, 2018	42.91	43.30	42.11	42.14
3055	NYSE	BIG	Mon, Oct 8, 2018	41.76	43.00	41.55	42.86
3054	NYSE	BIG	Fri, Oct 5, 2018	41.12	42.38	40.98	41.80
3053	NYSE	BIG	Thu, Oct 4, 2018	40.97	41.27	40.29	41.09
3052	NYSE	BIG	Wed, Oct 3, 2018	41.12	41.49	40.89	40.95
3051	NYSE	BIG	Tue, Oct 2, 2018	41.60	41.91	41.12	41.21
3050	NYSE	BIG	Mon, Oct 1, 2018	41.94	42.32	41.43	41.46
3049	NYSE	BIG	Fri, Sep 28, 2018	41.36	41.86	41.36	41.79
3048	NYSE	BIG	Thu, Sep 27, 2018	42.05	42.20	41.16	41.42
3047	NYSE	BIG	Wed, Sep 26, 2018	41.47	42.49	41.36	42.00
3046	NYSE	BIG	Tue, Sep 25, 2018	41.15	41.53	40.93	41.41
3045	NYSE	BIG	Mon, Sep 24, 2018	41.14	41.36	40.84	41.19
3044	NYSE	BIG	Fri, Sep 21, 2018	41.42	42.14	41.13	41.18
3043	NYSE	BIG	Thu, Sep 20, 2018	41.19	41.44	40.93	41.42
3042	NYSE	BIG	Wed, Sep 19, 2018	41.16	41.46	40.88	41.00
3041	NYSE	BIG	Tue, Sep 18, 2018	41.19	41.41	40.89	41.18
3040	NYSE	BIG	Mon, Sep 17, 2018	41.54	41.67	41.00	41.22
3039	NYSE	BIG	Fri, Sep 14, 2018	41.25	41.70	40.76	41.59
3038	NYSE	BIG	Thu, Sep 13, 2018	41.90	42.17	41.08	41.35
3037	NYSE	BIG	Wed, Sep 12, 2018	42.89	43.00	42.16	41.91
3036	NYSE	BIG	Tue, Sep 11, 2018	43.99	44.16	42.94	43.02
3035	NYSE	BIG	Mon, Sep 10, 2018	43.17	44.01	42.84	44.00
3034	NYSE	BIG	Fri, Sep 7, 2018	44.01	44.63	42.89	43.03
3033	NYSE	BIG	Thu, Sep 6, 2018	43.69	44.39	43.41	44.02
3032	NYSE	BIG	Wed, Sep 5, 2018	42.55	43.65	42.07	43.60
3031	NYSE	BIG	Tue, Sep 4, 2018	43.11	43.11	40.88	42.82
3030	NYSE	BIG	Fri, Aug 31, 2018	42.30	44.70	41.09	43.05
3029	NYSE	BIG	Thu, Aug 30, 2018	48.52	48.84	47.53	47.86
3028	NYSE	BIG	Wed, Aug 29, 2018	49.09	49.31	48.58	49.02
3027	NYSE	BIG	Tue, Aug 28, 2018	49.28	49.31	48.54	48.92
3026	NYSE	BIG	Mon, Aug 27, 2018	50.25	50.35	48.81	49.21
3025	NYSE	BIG	Fri, Aug 24, 2018	49.54	50.23	49.04	50.13
3024	NYSE	BIG	Thu, Aug 23, 2018	49.13	49.76	48.73	49.37
3023	NYSE	BIG	Wed, Aug 22, 2018	48.66	49.45	48.52	48.95
3022	NYSE	BIG	Tue, Aug 21, 2018	48.71	48.85	48.09	48.48
3021	NYSE	BIG	Mon, Aug 20, 2018	48.06	48.85	48.06	48.71
3020	NYSE	BIG	Fri, Aug 17, 2018	47.23	48.17	47.23	48.02
3019	NYSE	BIG	Thu, Aug 16, 2018	47.87	48.06	47.07	47.20
3018	NYSE	BIG	Wed, Aug 15, 2018	47.78	47.78	46.48	47.12
3017	NYSE	BIG	Tue, Aug 14, 2018	47.60	48.08	47.40	48.01
3016	NYSE	BIG	Mon, Aug 13, 2018	47.64	47.85	47.10	47.34
3015	NYSE	BIG	Fri, Aug 10, 2018	47.48	47.89	47.02	47.33
3014	NYSE	BIG	Thu, Aug 9, 2018	47.35	47.87	46.96	47.57
3013	NYSE	BIG	Wed, Aug 8, 2018	47.09	47.61	46.85	47.41
3012	NYSE	BIG	Tue, Aug 7, 2018	46.84	47.58	46.55	47.09
3011	NYSE	BIG	Mon, Aug 6, 2018	45.29	46.73	45.04	46.65
3010	NYSE	BIG	Fri, Aug 3, 2018	45.29	46.15	45.21	45.47
3009	NYSE	BIG	Thu, Aug 2, 2018	43.12	45.36	43.12	45.19
3008	NYSE	BIG	Wed, Aug 1, 2018	43.14	43.53	42.88	43.45
3007	NYSE	BIG	Tue, Jul 31, 2018	43.44	43.69	42.36	43.43
3006	NYSE	BIG	Mon, Jul 30, 2018	42.98	43.53	42.85	43.44
3005	NYSE	BIG	Fri, Jul 27, 2018	43.98	44.10	42.27	43.05
3004	NYSE	BIG	Thu, Jul 26, 2018	43.77	44.47	43.62	44.04
3003	NYSE	BIG	Wed, Jul 25, 2018	43.44	43.80	42.75	43.60
3002	NYSE	BIG	Tue, Jul 24, 2018	43.68	44.20	42.82	43.18
3001	NYSE	BIG	Mon, Jul 23, 2018	43.36	43.98	43.32	43.59
3000	NYSE	BIG	Fri, Jul 20, 2018	43.81	43.93	43.19	43.37
2999	NYSE	BIG	Thu, Jul 19, 2018	43.10	44.50	42.71	43.94
2998	NYSE	BIG	Wed, Jul 18, 2018	42.39	43.15	42.14	42.76
2997	NYSE	BIG	Tue, Jul 17, 2018	41.58	42.86	41.58	42.31
2996	NYSE	BIG	Mon, Jul 16, 2018	41.98	42.06	41.15	41.65
2995	NYSE	BIG	Fri, Jul 13, 2018	41.25	42.32	41.25	41.85
2994	NYSE	BIG	Thu, Jul 12, 2018	41.29	41.52	40.55	41.18
2993	NYSE	BIG	Wed, Jul 11, 2018	40.99	41.17	40.20	40.93
2992	NYSE	BIG	Tue, Jul 10, 2018	41.05	41.65	40.69	41.08
2991	NYSE	BIG	Mon, Jul 9, 2018	40.86	41.36	40.71	41.17
2990	NYSE	BIG	Fri, Jul 6, 2018	41.00	41.25	40.17	40.67
2989	NYSE	BIG	Thu, Jul 5, 2018	41.02	41.40	39.99	40.83
2988	NYSE	BIG	Tue, Jul 3, 2018	41.71	41.98	40.70	40.78
2987	NYSE	BIG	Mon, Jul 2, 2018	41.67	42.00	40.93	41.46
2986	NYSE	BIG	Fri, Jun 29, 2018	42.04	42.53	41.74	41.78
2985	NYSE	BIG	Thu, Jun 28, 2018	42.05	42.58	41.55	42.00
2984	NYSE	BIG	Wed, Jun 27, 2018	42.54	42.85	42.03	42.19
2983	NYSE	BIG	Tue, Jun 26, 2018	42.25	42.49	41.52	42.35
2982	NYSE	BIG	Mon, Jun 25, 2018	41.38	42.47	41.34	42.22
2981	NYSE	BIG	Fri, Jun 22, 2018	42.07	42.15	41.14	41.34
2980	NYSE	BIG	Thu, Jun 21, 2018	40.43	41.91	40.43	41.86
2979	NYSE	BIG	Wed, Jun 20, 2018	40.96	41.33	40.23	40.57
2978	NYSE	BIG	Tue, Jun 19, 2018	40.94	41.35	40.27	40.77
2977	NYSE	BIG	Mon, Jun 18, 2018	41.03	42.04	41.00	41.33
2976	NYSE	BIG	Fri, Jun 15, 2018	41.31	41.58	40.85	41.23
2975	NYSE	BIG	Thu, Jun 14, 2018	42.06	42.13	41.17	41.55
2974	NYSE	BIG	Wed, Jun 13, 2018	42.16	42.62	41.71	41.89
2973	NYSE	BIG	Tue, Jun 12, 2018	43.46	43.51	42.01	42.22
2972	NYSE	BIG	Mon, Jun 11, 2018	42.70	43.46	42.38	43.28
2971	NYSE	BIG	Fri, Jun 8, 2018	42.50	43.40	42.48	42.76
2970	NYSE	BIG	Thu, Jun 7, 2018	42.00	43.23	41.70	42.70
2969	NYSE	BIG	Wed, Jun 6, 2018	40.11	41.73	40.03	41.41
2968	NYSE	BIG	Tue, Jun 5, 2018	40.32	40.78	38.93	39.58
2967	NYSE	BIG	Mon, Jun 4, 2018	38.30	40.80	38.30	40.40
2966	NYSE	BIG	Fri, Jun 1, 2018	36.80	39.18	36.20	38.69
2965	NYSE	BIG	Thu, May 31, 2018	41.79	42.13	40.59	40.91
2964	NYSE	BIG	Wed, May 30, 2018	41.77	42.41	41.56	42.33
2963	NYSE	BIG	Tue, May 29, 2018	41.16	41.83	40.97	41.50
2962	NYSE	BIG	Fri, May 25, 2018	41.77	42.57	41.64	41.77
2961	NYSE	BIG	Thu, May 24, 2018	40.55	41.82	40.41	41.68
2960	NYSE	BIG	Wed, May 23, 2018	40.14	40.75	40.12	40.44
2959	NYSE	BIG	Tue, May 22, 2018	41.49	41.87	40.37	40.50
2958	NYSE	BIG	Mon, May 21, 2018	41.46	42.03	41.04	41.41
2957	NYSE	BIG	Fri, May 18, 2018	42.70	42.86	41.49	41.64
2956	NYSE	BIG	Thu, May 17, 2018	43.18	43.38	42.45	42.63
2955	NYSE	BIG	Wed, May 16, 2018	42.90	43.68	42.72	43.05
2954	NYSE	BIG	Tue, May 15, 2018	42.19	43.03	42.14	42.65
2953	NYSE	BIG	Mon, May 14, 2018	41.55	42.22	41.39	42.18
2952	NYSE	BIG	Fri, May 11, 2018	40.80	41.64	40.51	41.51
2951	NYSE	BIG	Thu, May 10, 2018	40.39	41.29	40.07	40.95
2950	NYSE	BIG	Wed, May 9, 2018	40.25	40.42	39.48	40.42
2949	NYSE	BIG	Tue, May 8, 2018	40.89	41.05	40.04	40.25
2948	NYSE	BIG	Mon, May 7, 2018	41.40	41.49	40.63	41.03
2947	NYSE	BIG	Fri, May 4, 2018	42.08	42.08	41.21	41.32
2946	NYSE	BIG	Thu, May 3, 2018	42.26	42.56	41.89	42.34
2945	NYSE	BIG	Wed, May 2, 2018	41.95	42.58	41.47	42.27
2944	NYSE	BIG	Tue, May 1, 2018	42.52	42.98	41.86	42.21
2943	NYSE	BIG	Mon, Apr 30, 2018	43.20	43.50	42.44	42.45
2942	NYSE	BIG	Fri, Apr 27, 2018	42.72	43.34	42.68	43.21
2941	NYSE	BIG	Thu, Apr 26, 2018	42.54	42.85	42.05	42.69
2940	NYSE	BIG	Wed, Apr 25, 2018	42.17	42.55	41.74	42.46
2939	NYSE	BIG	Tue, Apr 24, 2018	42.14	42.76	41.85	42.27
2938	NYSE	BIG	Mon, Apr 23, 2018	42.27	42.27	41.21	41.94
2937	NYSE	BIG	Fri, Apr 20, 2018	42.28	42.69	41.76	42.04
2936	NYSE	BIG	Thu, Apr 19, 2018	43.56	43.64	42.02	42.38
2935	NYSE	BIG	Wed, Apr 18, 2018	43.74	44.44	43.47	43.74
2934	NYSE	BIG	Tue, Apr 17, 2018	43.23	43.92	43.08	43.72
2933	NYSE	BIG	Mon, Apr 16, 2018	41.36	43.00	41.04	42.79
2932	NYSE	BIG	Fri, Apr 13, 2018	42.62	42.64	41.71	42.02
2931	NYSE	BIG	Thu, Apr 12, 2018	42.51	43.00	42.33	42.47
2930	NYSE	BIG	Wed, Apr 11, 2018	42.00	43.00	41.76	42.30
2929	NYSE	BIG	Tue, Apr 10, 2018	43.40	43.55	42.17	42.28
2928	NYSE	BIG	Mon, Apr 9, 2018	43.48	43.90	42.87	42.97
2927	NYSE	BIG	Fri, Apr 6, 2018	43.93	44.25	42.75	43.06
2926	NYSE	BIG	Thu, Apr 5, 2018	44.60	44.69	43.72	44.42
2925	NYSE	BIG	Wed, Apr 4, 2018	42.79	44.50	42.55	44.35
2924	NYSE	BIG	Tue, Apr 3, 2018	43.45	43.56	42.79	43.28
2923	NYSE	BIG	Mon, Apr 2, 2018	43.59	43.74	42.47	43.12
2922	NYSE	BIG	Thu, Mar 29, 2018	42.64	43.67	42.48	43.53
2921	NYSE	BIG	Wed, Mar 28, 2018	42.75	43.66	42.36	42.41
2920	NYSE	BIG	Tue, Mar 27, 2018	43.86	43.86	42.47	42.75
2919	NYSE	BIG	Mon, Mar 26, 2018	43.75	44.07	42.96	43.76
2918	NYSE	BIG	Fri, Mar 23, 2018	44.00	44.21	43.11	43.12
2917	NYSE	BIG	Thu, Mar 22, 2018	45.20	45.25	43.99	44.01
2916	NYSE	BIG	Wed, Mar 21, 2018	46.76	47.07	45.68	45.44
2915	NYSE	BIG	Tue, Mar 20, 2018	46.64	47.05	46.24	47.00
2914	NYSE	BIG	Mon, Mar 19, 2018	46.90	47.09	45.70	46.45
2913	NYSE	BIG	Fri, Mar 16, 2018	46.50	47.64	46.39	46.92
2912	NYSE	BIG	Thu, Mar 15, 2018	46.75	46.82	46.14	46.49
2911	NYSE	BIG	Wed, Mar 14, 2018	47.51	47.72	46.08	46.34
2910	NYSE	BIG	Tue, Mar 13, 2018	47.40	48.15	47.18	47.47
2909	NYSE	BIG	Mon, Mar 12, 2018	48.46	49.30	47.13	47.36
2908	NYSE	BIG	Fri, Mar 9, 2018	47.00	48.55	46.55	48.45
2907	NYSE	BIG	Thu, Mar 8, 2018	54.60	55.37	53.51	53.89
2906	NYSE	BIG	Wed, Mar 7, 2018	54.64	55.57	53.38	54.50
2905	NYSE	BIG	Tue, Mar 6, 2018	55.30	56.32	54.77	56.04
2904	NYSE	BIG	Mon, Mar 5, 2018	56.15	56.43	54.93	55.33
2903	NYSE	BIG	Fri, Mar 2, 2018	55.77	57.26	54.88	56.29
2902	NYSE	BIG	Thu, Mar 1, 2018	56.29	57.06	55.35	56.44
2901	NYSE	BIG	Wed, Feb 28, 2018	56.51	56.92	55.84	56.20
2900	NYSE	BIG	Tue, Feb 27, 2018	57.42	58.48	56.10	56.10
2899	NYSE	BIG	Mon, Feb 26, 2018	57.18	57.46	56.48	56.79
2898	NYSE	BIG	Fri, Feb 23, 2018	56.53	57.39	56.12	56.99
2897	NYSE	BIG	Thu, Feb 22, 2018	55.52	56.53	55.42	56.07
2896	NYSE	BIG	Wed, Feb 21, 2018	55.48	56.22	54.85	54.86
2895	NYSE	BIG	Tue, Feb 20, 2018	55.50	55.92	54.62	55.14
2894	NYSE	BIG	Fri, Feb 16, 2018	58.46	59.11	56.51	56.70
2893	NYSE	BIG	Thu, Feb 15, 2018	58.19	58.87	57.70	58.75
2892	NYSE	BIG	Wed, Feb 14, 2018	55.67	58.09	55.67	57.79
2891	NYSE	BIG	Tue, Feb 13, 2018	56.22	56.89	55.71	55.91
2890	NYSE	BIG	Mon, Feb 12, 2018	57.52	57.55	55.83	56.33
2889	NYSE	BIG	Fri, Feb 9, 2018	57.46	57.68	54.74	57.21
2888	NYSE	BIG	Thu, Feb 8, 2018	57.99	58.52	56.72	56.82
2887	NYSE	BIG	Wed, Feb 7, 2018	57.20	58.52	56.91	57.96
2886	NYSE	BIG	Tue, Feb 6, 2018	54.41	57.64	53.01	57.20
2885	NYSE	BIG	Mon, Feb 5, 2018	57.14	58.04	55.75	55.75
2884	NYSE	BIG	Fri, Feb 2, 2018	59.32	59.32	57.56	57.74
2883	NYSE	BIG	Thu, Feb 1, 2018	60.28	60.71	59.57	59.65
2882	NYSE	BIG	Wed, Jan 31, 2018	62.04	62.31	60.26	60.78
2881	NYSE	BIG	Tue, Jan 30, 2018	63.76	64.40	61.89	61.95
2880	NYSE	BIG	Mon, Jan 29, 2018	63.36	64.42	63.36	64.22
2879	NYSE	BIG	Fri, Jan 26, 2018	62.60	63.28	61.93	63.27
2878	NYSE	BIG	Thu, Jan 25, 2018	62.21	62.93	61.55	62.14
2877	NYSE	BIG	Wed, Jan 24, 2018	62.50	62.61	60.96	61.78
2876	NYSE	BIG	Tue, Jan 23, 2018	62.59	63.09	61.56	62.25
2875	NYSE	BIG	Mon, Jan 22, 2018	61.20	62.60	60.90	62.59
2874	NYSE	BIG	Fri, Jan 19, 2018	59.24	61.23	58.89	61.18
2873	NYSE	BIG	Thu, Jan 18, 2018	58.82	59.52	58.66	59.16
2872	NYSE	BIG	Wed, Jan 17, 2018	58.35	59.53	57.97	58.82
2871	NYSE	BIG	Tue, Jan 16, 2018	58.05	58.98	57.45	57.86
2870	NYSE	BIG	Fri, Jan 12, 2018	57.40	58.63	57.33	57.37
2869	NYSE	BIG	Thu, Jan 11, 2018	56.25	57.53	55.80	57.47
2868	NYSE	BIG	Wed, Jan 10, 2018	55.70	57.11	55.02	56.61
2867	NYSE	BIG	Tue, Jan 9, 2018	57.97	58.12	56.97	57.01
2866	NYSE	BIG	Mon, Jan 8, 2018	58.23	59.16	57.59	57.86
2865	NYSE	BIG	Fri, Jan 5, 2018	57.06	58.14	57.06	57.94
2864	NYSE	BIG	Thu, Jan 4, 2018	55.00	56.94	54.42	56.65
2863	NYSE	BIG	Wed, Jan 3, 2018	55.92	56.07	54.42	54.94
2862	NYSE	BIG	Tue, Jan 2, 2018	56.33	56.93	55.42	55.90
2861	NYSE	BIG	Fri, Dec 29, 2017	55.74	56.41	55.74	56.15
2860	NYSE	BIG	Thu, Dec 28, 2017	56.38	56.60	55.40	55.78
2859	NYSE	BIG	Wed, Dec 27, 2017	56.45	56.73	55.79	56.35
2858	NYSE	BIG	Tue, Dec 26, 2017	55.62	57.24	55.62	56.40
2857	NYSE	BIG	Fri, Dec 22, 2017	55.32	55.75	54.89	55.55
2856	NYSE	BIG	Thu, Dec 21, 2017	55.21	55.21	54.64	55.12
2855	NYSE	BIG	Wed, Dec 20, 2017	55.44	56.28	54.74	54.95
2854	NYSE	BIG	Tue, Dec 19, 2017	55.79	56.41	55.19	55.20
2853	NYSE	BIG	Mon, Dec 18, 2017	54.28	55.88	54.21	55.51
2852	NYSE	BIG	Fri, Dec 15, 2017	53.64	54.82	53.64	53.97
2851	NYSE	BIG	Thu, Dec 14, 2017	55.45	55.78	52.96	53.45
2850	NYSE	BIG	Wed, Dec 13, 2017	55.61	56.38	55.00	55.59
2849	NYSE	BIG	Tue, Dec 12, 2017	58.10	58.10	55.47	55.53
2848	NYSE	BIG	Mon, Dec 11, 2017	59.58	59.58	57.62	57.98
2847	NYSE	BIG	Fri, Dec 8, 2017	59.15	60.20	58.60	59.55
2846	NYSE	BIG	Thu, Dec 7, 2017	58.37	59.17	58.23	58.96
2845	NYSE	BIG	Wed, Dec 6, 2017	58.77	59.52	57.65	58.96
2844	NYSE	BIG	Tue, Dec 5, 2017	58.92	59.37	57.82	58.81
2843	NYSE	BIG	Mon, Dec 4, 2017	57.95	59.49	57.70	58.93
2842	NYSE	BIG	Fri, Dec 1, 2017	56.14	59.50	54.00	58.21
2841	NYSE	BIG	Thu, Nov 30, 2017	58.77	60.18	58.77	59.10
2840	NYSE	BIG	Wed, Nov 29, 2017	56.84	58.87	56.76	58.63
2839	NYSE	BIG	Tue, Nov 28, 2017	54.97	56.63	54.85	56.59
2838	NYSE	BIG	Mon, Nov 27, 2017	54.51	55.38	54.51	54.84
2837	NYSE	BIG	Fri, Nov 24, 2017	55.01	55.06	54.19	54.30
2836	NYSE	BIG	Wed, Nov 22, 2017	54.99	55.61	54.75	54.83
2835	NYSE	BIG	Tue, Nov 21, 2017	55.95	55.95	54.13	54.79
2834	NYSE	BIG	Mon, Nov 20, 2017	55.32	56.00	55.10	55.70
2833	NYSE	BIG	Fri, Nov 17, 2017	53.92	55.18	53.63	55.05
2832	NYSE	BIG	Thu, Nov 16, 2017	53.28	54.12	52.75	53.88
2831	NYSE	BIG	Wed, Nov 15, 2017	53.03	53.69	52.23	52.89
2830	NYSE	BIG	Tue, Nov 14, 2017	53.30	54.02	53.12	53.51
2829	NYSE	BIG	Mon, Nov 13, 2017	53.72	54.10	53.35	53.59
2828	NYSE	BIG	Fri, Nov 10, 2017	53.27	54.06	53.19	53.69
2827	NYSE	BIG	Thu, Nov 9, 2017	52.96	53.57	52.62	53.30
2826	NYSE	BIG	Wed, Nov 8, 2017	51.96	53.38	51.68	53.36
2825	NYSE	BIG	Tue, Nov 7, 2017	52.29	52.70	51.43	51.99
2824	NYSE	BIG	Mon, Nov 6, 2017	53.00	53.34	51.95	52.24
2823	NYSE	BIG	Fri, Nov 3, 2017	52.52	53.52	52.28	53.08
2822	NYSE	BIG	Thu, Nov 2, 2017	51.78	52.83	51.01	52.63
2821	NYSE	BIG	Wed, Nov 1, 2017	51.70	52.04	51.27	51.80
2820	NYSE	BIG	Tue, Oct 31, 2017	51.09	51.51	51.09	51.31
2819	NYSE	BIG	Mon, Oct 30, 2017	51.40	51.50	50.67	51.22
2818	NYSE	BIG	Fri, Oct 27, 2017	52.00	52.09	51.41	51.82
2817	NYSE	BIG	Thu, Oct 26, 2017	51.99	52.80	51.90	52.47
2816	NYSE	BIG	Wed, Oct 25, 2017	52.10	52.12	51.39	51.93
2815	NYSE	BIG	Tue, Oct 24, 2017	53.23	53.52	52.06	52.20
2814	NYSE	BIG	Mon, Oct 23, 2017	52.55	53.69	52.44	52.87
2813	NYSE	BIG	Fri, Oct 20, 2017	52.35	53.08	52.15	52.52
2812	NYSE	BIG	Thu, Oct 19, 2017	51.44	52.11	51.19	52.04
2811	NYSE	BIG	Wed, Oct 18, 2017	51.52	51.96	51.35	51.59
2810	NYSE	BIG	Tue, Oct 17, 2017	51.47	51.85	51.27	51.50
2809	NYSE	BIG	Mon, Oct 16, 2017	51.23	51.61	50.97	51.36
2808	NYSE	BIG	Fri, Oct 13, 2017	52.06	52.07	51.37	51.44
2807	NYSE	BIG	Thu, Oct 12, 2017	52.50	52.50	51.64	52.10
2806	NYSE	BIG	Wed, Oct 11, 2017	52.73	53.02	52.33	52.60
2805	NYSE	BIG	Tue, Oct 10, 2017	52.99	53.43	52.46	52.82
2804	NYSE	BIG	Mon, Oct 9, 2017	53.42	53.48	52.38	52.72
2803	NYSE	BIG	Fri, Oct 6, 2017	52.25	53.57	52.20	53.42
2802	NYSE	BIG	Thu, Oct 5, 2017	52.21	52.83	51.98	52.61
2801	NYSE	BIG	Wed, Oct 4, 2017	52.21	52.45	51.66	52.15
2800	NYSE	BIG	Tue, Oct 3, 2017	52.00	52.59	51.77	52.01
2799	NYSE	BIG	Mon, Oct 2, 2017	53.31	53.38	51.86	51.92
2798	NYSE	BIG	Fri, Sep 29, 2017	53.78	54.18	53.38	53.57
2797	NYSE	BIG	Thu, Sep 28, 2017	52.68	53.85	52.68	53.56
2796	NYSE	BIG	Wed, Sep 27, 2017	51.38	53.09	51.24	53.00
2795	NYSE	BIG	Tue, Sep 26, 2017	51.29	51.64	50.61	51.18
2794	NYSE	BIG	Mon, Sep 25, 2017	49.80	51.46	49.73	51.23
2793	NYSE	BIG	Fri, Sep 22, 2017	49.23	49.94	49.23	49.51
2792	NYSE	BIG	Thu, Sep 21, 2017	49.20	49.58	48.90	49.30
2791	NYSE	BIG	Wed, Sep 20, 2017	48.82	49.14	48.27	49.02
2790	NYSE	BIG	Tue, Sep 19, 2017	49.29	49.29	48.02	48.84
2789	NYSE	BIG	Mon, Sep 18, 2017	50.14	50.50	49.05	49.05
2788	NYSE	BIG	Fri, Sep 15, 2017	49.42	50.07	49.00	50.02
2787	NYSE	BIG	Thu, Sep 14, 2017	48.82	49.60	48.48	49.36
2786	NYSE	BIG	Wed, Sep 13, 2017	48.66	49.35	48.66	48.89
2785	NYSE	BIG	Tue, Sep 12, 2017	48.09	48.95	47.94	48.41
2784	NYSE	BIG	Mon, Sep 11, 2017	47.99	48.45	47.67	48.07
2783	NYSE	BIG	Fri, Sep 8, 2017	47.62	47.84	46.95	47.80
2782	NYSE	BIG	Thu, Sep 7, 2017	47.40	47.82	47.16	47.71
2781	NYSE	BIG	Wed, Sep 6, 2017	48.02	48.33	47.47	47.25
2780	NYSE	BIG	Tue, Sep 5, 2017	47.72	48.36	47.47	47.77
2779	NYSE	BIG	Fri, Sep 1, 2017	47.83	48.07	47.74	47.79
2778	NYSE	BIG	Thu, Aug 31, 2017	47.38	48.09	47.34	47.60
2777	NYSE	BIG	Wed, Aug 30, 2017	48.22	48.22	47.50	47.57
2776	NYSE	BIG	Tue, Aug 29, 2017	48.00	48.41	47.75	48.13
2775	NYSE	BIG	Mon, Aug 28, 2017	49.61	49.61	48.33	48.62
2774	NYSE	BIG	Fri, Aug 25, 2017	48.24	49.85	47.02	49.61
2773	NYSE	BIG	Thu, Aug 24, 2017	51.70	52.50	50.01	50.09
2772	NYSE	BIG	Wed, Aug 23, 2017	50.39	50.95	49.99	50.19
2771	NYSE	BIG	Tue, Aug 22, 2017	49.65	50.77	49.65	50.63
2770	NYSE	BIG	Mon, Aug 21, 2017	49.50	49.50	48.86	49.09
2769	NYSE	BIG	Fri, Aug 18, 2017	49.38	50.08	49.33	49.45
2768	NYSE	BIG	Thu, Aug 17, 2017	50.36	51.00	49.72	49.75
2767	NYSE	BIG	Wed, Aug 16, 2017	50.58	50.90	50.19	50.54
2766	NYSE	BIG	Tue, Aug 15, 2017	50.87	51.00	49.90	49.96
2765	NYSE	BIG	Mon, Aug 14, 2017	50.84	51.52	50.70	51.08
2764	NYSE	BIG	Fri, Aug 11, 2017	49.45	50.89	49.36	50.28
2763	NYSE	BIG	Thu, Aug 10, 2017	50.94	51.00	49.85	50.00
2762	NYSE	BIG	Wed, Aug 9, 2017	50.72	51.43	50.23	51.37
2761	NYSE	BIG	Tue, Aug 8, 2017	51.34	52.17	50.88	50.99
2760	NYSE	BIG	Mon, Aug 7, 2017	51.00	51.43	50.64	51.30
2759	NYSE	BIG	Fri, Aug 4, 2017	50.58	51.02	50.33	50.76
2758	NYSE	BIG	Thu, Aug 3, 2017	50.14	50.91	50.04	50.47
2757	NYSE	BIG	Wed, Aug 2, 2017	50.29	50.73	50.09	50.13
2756	NYSE	BIG	Tue, Aug 1, 2017	49.80	50.43	49.25	50.38
2755	NYSE	BIG	Mon, Jul 31, 2017	50.68	50.68	48.95	49.67
2754	NYSE	BIG	Fri, Jul 28, 2017	50.19	50.54	49.85	50.43
2753	NYSE	BIG	Thu, Jul 27, 2017	49.10	50.46	48.83	50.26
2752	NYSE	BIG	Wed, Jul 26, 2017	49.36	49.45	48.48	48.85
2751	NYSE	BIG	Tue, Jul 25, 2017	48.42	50.37	48.01	49.55
2750	NYSE	BIG	Mon, Jul 24, 2017	48.08	48.14	47.49	47.56
2749	NYSE	BIG	Fri, Jul 21, 2017	48.39	48.62	47.97	48.19
2748	NYSE	BIG	Thu, Jul 20, 2017	48.42	48.55	47.93	48.28
2747	NYSE	BIG	Wed, Jul 19, 2017	48.25	48.82	48.20	48.28
2746	NYSE	BIG	Tue, Jul 18, 2017	48.53	48.68	47.87	48.13
2745	NYSE	BIG	Mon, Jul 17, 2017	47.86	48.88	47.86	48.58
2744	NYSE	BIG	Fri, Jul 14, 2017	48.16	48.49	47.88	47.89
2743	NYSE	BIG	Thu, Jul 13, 2017	47.31	48.24	47.28	48.07
2742	NYSE	BIG	Wed, Jul 12, 2017	46.95	47.40	46.55	46.94
2741	NYSE	BIG	Tue, Jul 11, 2017	46.59	46.95	46.15	46.65
2740	NYSE	BIG	Mon, Jul 10, 2017	46.49	47.03	46.07	46.45
2739	NYSE	BIG	Fri, Jul 7, 2017	47.05	47.40	46.22	46.61
2738	NYSE	BIG	Thu, Jul 6, 2017	47.64	48.12	46.83	46.99
2737	NYSE	BIG	Wed, Jul 5, 2017	49.22	49.49	47.98	48.07
2736	NYSE	BIG	Mon, Jul 3, 2017	48.51	49.55	48.51	49.18
2735	NYSE	BIG	Fri, Jun 30, 2017	47.90	48.59	47.88	48.30
2734	NYSE	BIG	Thu, Jun 29, 2017	47.54	48.23	47.42	47.84
2733	NYSE	BIG	Wed, Jun 28, 2017	48.44	48.68	47.46	47.57
2732	NYSE	BIG	Tue, Jun 27, 2017	47.48	48.83	47.36	48.06
2731	NYSE	BIG	Mon, Jun 26, 2017	47.14	47.71	47.06	47.49
2730	NYSE	BIG	Fri, Jun 23, 2017	46.91	47.26	46.50	47.00
2729	NYSE	BIG	Thu, Jun 22, 2017	46.59	47.32	46.22	47.02
2728	NYSE	BIG	Wed, Jun 21, 2017	46.93	47.54	46.44	46.58
2727	NYSE	BIG	Tue, Jun 20, 2017	48.21	48.25	46.82	46.85
2726	NYSE	BIG	Mon, Jun 19, 2017	48.11	48.27	47.03	48.17
2725	NYSE	BIG	Fri, Jun 16, 2017	48.01	48.01	46.16	47.89
2724	NYSE	BIG	Thu, Jun 15, 2017	49.18	50.09	48.40	48.75
2723	NYSE	BIG	Wed, Jun 14, 2017	50.16	50.22	49.32	49.77
2722	NYSE	BIG	Tue, Jun 13, 2017	50.49	50.72	49.78	50.31
2721	NYSE	BIG	Mon, Jun 12, 2017	50.45	51.71	50.24	50.43
2720	NYSE	BIG	Fri, Jun 9, 2017	48.90	50.50	48.77	50.49
2719	NYSE	BIG	Thu, Jun 8, 2017	49.49	50.01	48.82	48.84
2718	NYSE	BIG	Wed, Jun 7, 2017	48.03	49.38	47.94	49.25
2717	NYSE	BIG	Tue, Jun 6, 2017	49.17	49.17	47.99	47.99
2716	NYSE	BIG	Mon, Jun 5, 2017	49.93	49.93	48.77	49.64
2715	NYSE	BIG	Fri, Jun 2, 2017	49.75	50.35	49.14	49.96
2714	NYSE	BIG	Thu, Jun 1, 2017	49.07	50.02	48.65	49.63
2713	NYSE	BIG	Wed, May 31, 2017	50.05	50.05	48.17	48.83
2712	NYSE	BIG	Tue, May 30, 2017	49.96	50.42	49.55	49.89
2711	NYSE	BIG	Fri, May 26, 2017	51.35	51.77	48.06	49.79
2710	NYSE	BIG	Thu, May 25, 2017	46.56	48.67	46.56	48.37
2709	NYSE	BIG	Wed, May 24, 2017	46.78	47.22	46.49	46.98
2708	NYSE	BIG	Tue, May 23, 2017	47.71	47.86	46.42	46.95
2707	NYSE	BIG	Mon, May 22, 2017	47.65	48.29	47.45	47.71
2706	NYSE	BIG	Fri, May 19, 2017	46.58	47.86	46.08	47.50
2705	NYSE	BIG	Thu, May 18, 2017	46.70	47.21	46.25	46.47
2704	NYSE	BIG	Wed, May 17, 2017	46.28	46.87	45.85	46.57
2703	NYSE	BIG	Tue, May 16, 2017	46.89	46.89	45.10	46.64
2702	NYSE	BIG	Mon, May 15, 2017	47.72	48.03	46.86	47.00
2701	NYSE	BIG	Fri, May 12, 2017	48.92	48.99	47.41	47.51
2700	NYSE	BIG	Thu, May 11, 2017	50.17	50.21	48.49	49.21
2699	NYSE	BIG	Wed, May 10, 2017	50.03	50.88	49.80	50.59
2698	NYSE	BIG	Tue, May 9, 2017	50.00	50.31	49.75	50.19
2697	NYSE	BIG	Mon, May 8, 2017	49.65	50.28	49.43	49.84
2696	NYSE	BIG	Fri, May 5, 2017	49.52	49.70	49.10	49.62
2695	NYSE	BIG	Thu, May 4, 2017	50.30	50.39	48.99	49.16
2694	NYSE	BIG	Wed, May 3, 2017	50.06	50.38	49.66	50.10
2693	NYSE	BIG	Tue, May 2, 2017	49.51	50.44	49.40	50.12
2692	NYSE	BIG	Mon, May 1, 2017	50.72	50.72	49.15	49.53
2691	NYSE	BIG	Fri, Apr 28, 2017	51.67	51.75	50.29	50.49
2690	NYSE	BIG	Thu, Apr 27, 2017	51.73	51.95	50.72	51.90
2689	NYSE	BIG	Wed, Apr 26, 2017	50.50	51.77	50.50	51.57
2688	NYSE	BIG	Tue, Apr 25, 2017	50.20	50.38	49.51	49.57
2687	NYSE	BIG	Mon, Apr 24, 2017	49.98	50.35	49.53	49.93
2686	NYSE	BIG	Fri, Apr 21, 2017	49.68	49.96	49.25	49.69
2685	NYSE	BIG	Thu, Apr 20, 2017	49.11	50.27	49.09	49.81
2684	NYSE	BIG	Wed, Apr 19, 2017	48.71	49.27	48.63	48.69
2683	NYSE	BIG	Tue, Apr 18, 2017	48.07	48.66	47.82	48.57
2682	NYSE	BIG	Mon, Apr 17, 2017	47.33	48.11	47.22	48.08
2681	NYSE	BIG	Thu, Apr 13, 2017	47.90	48.17	47.18	47.19
2680	NYSE	BIG	Wed, Apr 12, 2017	49.18	49.29	47.94	47.96
2679	NYSE	BIG	Tue, Apr 11, 2017	48.14	49.15	47.95	49.13
2678	NYSE	BIG	Mon, Apr 10, 2017	48.03	48.95	47.88	48.19
2677	NYSE	BIG	Fri, Apr 7, 2017	48.07	48.70	47.96	47.98
2676	NYSE	BIG	Thu, Apr 6, 2017	47.05	48.35	47.05	48.07
2675	NYSE	BIG	Wed, Apr 5, 2017	47.86	48.26	46.84	46.87
2674	NYSE	BIG	Tue, Apr 4, 2017	47.68	48.09	47.40	47.56
2673	NYSE	BIG	Mon, Apr 3, 2017	48.64	48.92	47.31	47.73
2672	NYSE	BIG	Fri, Mar 31, 2017	49.25	49.58	48.67	48.68
2671	NYSE	BIG	Thu, Mar 30, 2017	49.17	49.71	48.83	49.17
2670	NYSE	BIG	Wed, Mar 29, 2017	47.43	49.55	46.99	49.36
2669	NYSE	BIG	Tue, Mar 28, 2017	48.13	48.77	48.02	48.71
2668	NYSE	BIG	Mon, Mar 27, 2017	47.79	48.57	47.61	48.11
2667	NYSE	BIG	Fri, Mar 24, 2017	48.45	48.65	47.93	48.16
2666	NYSE	BIG	Thu, Mar 23, 2017	48.52	49.14	48.19	48.45
2665	NYSE	BIG	Wed, Mar 22, 2017	47.77	48.39	47.15	48.26
2664	NYSE	BIG	Tue, Mar 21, 2017	48.90	48.90	47.15	47.68
2663	NYSE	BIG	Mon, Mar 20, 2017	50.00	50.13	48.64	48.72
2662	NYSE	BIG	Fri, Mar 17, 2017	50.40	50.48	49.49	50.01
2661	NYSE	BIG	Thu, Mar 16, 2017	49.31	50.39	49.03	49.98
2660	NYSE	BIG	Wed, Mar 15, 2017	48.57	49.57	48.20	49.52
2659	NYSE	BIG	Tue, Mar 14, 2017	49.49	49.75	48.40	48.44
2658	NYSE	BIG	Mon, Mar 13, 2017	51.09	51.30	49.18	49.49
2657	NYSE	BIG	Fri, Mar 10, 2017	51.46	51.89	51.08	51.26
2656	NYSE	BIG	Thu, Mar 9, 2017	51.73	52.03	51.25	51.47
2655	NYSE	BIG	Wed, Mar 8, 2017	51.41	52.30	51.17	51.84
2654	NYSE	BIG	Tue, Mar 7, 2017	51.17	52.92	51.17	51.80
2653	NYSE	BIG	Mon, Mar 6, 2017	54.27	54.28	53.35	53.57
2652	NYSE	BIG	Fri, Mar 3, 2017	54.23	55.10	53.25	54.23
2651	NYSE	BIG	Thu, Mar 2, 2017	52.06	53.29	51.96	52.25
2650	NYSE	BIG	Wed, Mar 1, 2017	52.47	52.57	51.11	51.98
2649	NYSE	BIG	Tue, Feb 28, 2017	52.16	52.43	51.04	51.34
2648	NYSE	BIG	Mon, Feb 27, 2017	52.26	53.50	51.93	53.22
2647	NYSE	BIG	Fri, Feb 24, 2017	51.35	53.14	51.21	52.30
2646	NYSE	BIG	Thu, Feb 23, 2017	52.90	53.48	51.27	51.35
2645	NYSE	BIG	Wed, Feb 22, 2017	52.84	52.96	52.23	52.66
2644	NYSE	BIG	Tue, Feb 21, 2017	52.60	53.32	52.21	52.92
2643	NYSE	BIG	Fri, Feb 17, 2017	51.53	52.34	51.52	52.11
2642	NYSE	BIG	Thu, Feb 16, 2017	51.83	52.14	50.97	51.53
2641	NYSE	BIG	Wed, Feb 15, 2017	51.92	52.29	51.42	51.67
2640	NYSE	BIG	Tue, Feb 14, 2017	51.53	52.81	51.04	52.01
2639	NYSE	BIG	Mon, Feb 13, 2017	53.55	53.78	51.53	51.54
2638	NYSE	BIG	Fri, Feb 10, 2017	52.40	53.30	51.89	53.14
2637	NYSE	BIG	Thu, Feb 9, 2017	51.31	53.41	50.99	52.97
2636	NYSE	BIG	Wed, Feb 8, 2017	50.06	51.41	49.67	51.22
2635	NYSE	BIG	Tue, Feb 7, 2017	49.65	50.37	49.29	50.33
2634	NYSE	BIG	Mon, Feb 6, 2017	50.27	50.60	49.50	49.65
2633	NYSE	BIG	Fri, Feb 3, 2017	50.12	50.68	49.49	50.51
2632	NYSE	BIG	Thu, Feb 2, 2017	49.78	51.20	49.23	49.90
2631	NYSE	BIG	Wed, Feb 1, 2017	50.00	50.59	49.23	49.55
2630	NYSE	BIG	Tue, Jan 31, 2017	48.26	50.35	47.95	50.00
2629	NYSE	BIG	Mon, Jan 30, 2017	48.50	48.81	47.61	48.56
2628	NYSE	BIG	Fri, Jan 27, 2017	49.37	49.59	48.50	48.67
2627	NYSE	BIG	Thu, Jan 26, 2017	49.75	50.04	49.22	49.28
2626	NYSE	BIG	Wed, Jan 25, 2017	49.49	50.45	49.41	49.46
2625	NYSE	BIG	Tue, Jan 24, 2017	48.69	49.51	48.60	49.20
2624	NYSE	BIG	Mon, Jan 23, 2017	48.84	49.22	48.50	48.70
2623	NYSE	BIG	Fri, Jan 20, 2017	49.48	49.72	48.71	49.22
2622	NYSE	BIG	Thu, Jan 19, 2017	50.17	50.40	49.07	49.21
2621	NYSE	BIG	Wed, Jan 18, 2017	49.55	50.44	49.06	50.23
2620	NYSE	BIG	Tue, Jan 17, 2017	50.68	52.56	50.06	50.20
2619	NYSE	BIG	Fri, Jan 13, 2017	50.67	51.26	50.24	50.46
2618	NYSE	BIG	Thu, Jan 12, 2017	50.41	50.78	49.58	50.50
2617	NYSE	BIG	Wed, Jan 11, 2017	51.55	51.69	50.28	50.70
2616	NYSE	BIG	Tue, Jan 10, 2017	50.05	52.02	49.75	51.49
2615	NYSE	BIG	Mon, Jan 9, 2017	49.37	50.31	49.01	50.24
2614	NYSE	BIG	Fri, Jan 6, 2017	49.83	50.09	48.60	49.19
2613	NYSE	BIG	Thu, Jan 5, 2017	49.24	49.74	48.07	49.58
2612	NYSE	BIG	Wed, Jan 4, 2017	49.93	51.24	49.93	50.85
2611	NYSE	BIG	Tue, Jan 3, 2017	50.38	50.62	48.95	49.51
2610	NYSE	BIG	Fri, Dec 30, 2016	50.72	50.96	50.03	50.21
2609	NYSE	BIG	Thu, Dec 29, 2016	51.12	51.85	50.32	50.68
2608	NYSE	BIG	Wed, Dec 28, 2016	51.90	52.02	50.62	50.89
2607	NYSE	BIG	Tue, Dec 27, 2016	51.47	52.29	51.20	51.65
2606	NYSE	BIG	Fri, Dec 23, 2016	50.99	51.72	50.99	51.30
2605	NYSE	BIG	Thu, Dec 22, 2016	54.83	54.83	50.89	50.92
2604	NYSE	BIG	Wed, Dec 21, 2016	55.80	55.98	54.97	54.98
2603	NYSE	BIG	Tue, Dec 20, 2016	55.89	56.54	55.68	56.02
2602	NYSE	BIG	Mon, Dec 19, 2016	55.50	56.23	55.22	55.66
2601	NYSE	BIG	Fri, Dec 16, 2016	55.26	55.88	54.75	55.26
2600	NYSE	BIG	Thu, Dec 15, 2016	54.40	55.54	54.11	55.08
2599	NYSE	BIG	Wed, Dec 14, 2016	54.57	54.95	53.87	54.16
2598	NYSE	BIG	Tue, Dec 13, 2016	54.03	55.02	53.83	54.54
2597	NYSE	BIG	Mon, Dec 12, 2016	55.11	55.16	53.78	54.17
2596	NYSE	BIG	Fri, Dec 9, 2016	55.20	55.74	54.60	54.88
2595	NYSE	BIG	Thu, Dec 8, 2016	54.47	55.87	54.00	55.50
2594	NYSE	BIG	Wed, Dec 7, 2016	53.98	54.96	53.08	54.49
2593	NYSE	BIG	Tue, Dec 6, 2016	52.00	54.12	51.56	53.87
2592	NYSE	BIG	Mon, Dec 5, 2016	51.49	52.43	50.31	51.78
2591	NYSE	BIG	Fri, Dec 2, 2016	52.70	53.70	49.67	51.39
2590	NYSE	BIG	Thu, Dec 1, 2016	50.11	50.97	49.81	50.77
2589	NYSE	BIG	Wed, Nov 30, 2016	52.02	52.02	50.36	50.61
2588	NYSE	BIG	Tue, Nov 29, 2016	51.75	52.20	51.39	51.79
2587	NYSE	BIG	Mon, Nov 28, 2016	52.46	52.82	51.17	51.68
2586	NYSE	BIG	Fri, Nov 25, 2016	53.25	53.71	52.26	52.41
2585	NYSE	BIG	Wed, Nov 23, 2016	52.78	53.11	52.18	52.59
2584	NYSE	BIG	Tue, Nov 22, 2016	51.92	53.99	51.91	53.02
2583	NYSE	BIG	Mon, Nov 21, 2016	51.00	51.44	50.67	51.28
2582	NYSE	BIG	Fri, Nov 18, 2016	50.76	51.18	50.36	51.06
2581	NYSE	BIG	Thu, Nov 17, 2016	50.39	51.15	50.07	51.05
2580	NYSE	BIG	Wed, Nov 16, 2016	51.51	51.59	50.17	50.65
2579	NYSE	BIG	Tue, Nov 15, 2016	51.02	51.36	50.00	50.61
2578	NYSE	BIG	Mon, Nov 14, 2016	50.37	52.21	50.23	51.30
2577	NYSE	BIG	Fri, Nov 11, 2016	48.32	50.40	47.82	50.26
2576	NYSE	BIG	Thu, Nov 10, 2016	47.29	48.90	47.22	48.15
2575	NYSE	BIG	Wed, Nov 9, 2016	43.76	46.82	43.32	46.59
2574	NYSE	BIG	Tue, Nov 8, 2016	44.77	45.26	44.29	44.73
2573	NYSE	BIG	Mon, Nov 7, 2016	44.22	44.99	44.21	44.80
2572	NYSE	BIG	Fri, Nov 4, 2016	43.18	43.94	42.74	43.64
2571	NYSE	BIG	Thu, Nov 3, 2016	43.48	43.74	43.01	43.12
2570	NYSE	BIG	Wed, Nov 2, 2016	42.63	43.80	42.63	43.51
2569	NYSE	BIG	Tue, Nov 1, 2016	43.40	43.56	42.58	42.87
2568	NYSE	BIG	Mon, Oct 31, 2016	43.26	43.45	42.86	43.40
2567	NYSE	BIG	Fri, Oct 28, 2016	42.69	43.67	42.43	43.15
2566	NYSE	BIG	Thu, Oct 27, 2016	43.28	43.52	42.40	42.69
2565	NYSE	BIG	Wed, Oct 26, 2016	43.56	44.08	43.29	43.29
2564	NYSE	BIG	Tue, Oct 25, 2016	44.47	44.68	43.81	43.83
2563	NYSE	BIG	Mon, Oct 24, 2016	45.15	45.28	44.55	44.92
2562	NYSE	BIG	Fri, Oct 21, 2016	44.43	44.71	44.01	44.68
2561	NYSE	BIG	Thu, Oct 20, 2016	44.79	44.81	44.48	44.61
2560	NYSE	BIG	Wed, Oct 19, 2016	44.64	44.84	43.98	44.79
2559	NYSE	BIG	Tue, Oct 18, 2016	44.62	44.85	44.46	44.61
2558	NYSE	BIG	Mon, Oct 17, 2016	44.81	45.09	44.15	44.33
2557	NYSE	BIG	Fri, Oct 14, 2016	45.32	45.45	44.72	44.81
2556	NYSE	BIG	Thu, Oct 13, 2016	46.25	46.34	45.17	45.22
2555	NYSE	BIG	Wed, Oct 12, 2016	46.15	46.66	46.00	46.45
2554	NYSE	BIG	Tue, Oct 11, 2016	46.43	46.47	45.68	45.98
2553	NYSE	BIG	Mon, Oct 10, 2016	47.10	47.39	46.45	46.49
2552	NYSE	BIG	Fri, Oct 7, 2016	46.93	47.51	46.55	47.10
2551	NYSE	BIG	Thu, Oct 6, 2016	46.26	46.91	45.98	46.88
2550	NYSE	BIG	Wed, Oct 5, 2016	47.28	47.40	46.50	46.52
2549	NYSE	BIG	Tue, Oct 4, 2016	47.81	47.85	46.83	46.97
2548	NYSE	BIG	Mon, Oct 3, 2016	47.56	48.00	47.37	47.81
2547	NYSE	BIG	Fri, Sep 30, 2016	48.18	48.46	47.73	47.75
2546	NYSE	BIG	Thu, Sep 29, 2016	47.03	47.90	46.97	47.81
2545	NYSE	BIG	Wed, Sep 28, 2016	47.54	47.59	46.31	46.78
2544	NYSE	BIG	Tue, Sep 27, 2016	46.40	47.48	46.37	47.41
2543	NYSE	BIG	Mon, Sep 26, 2016	46.02	46.41	45.78	46.22
2542	NYSE	BIG	Fri, Sep 23, 2016	47.35	47.96	46.09	46.50
2541	NYSE	BIG	Thu, Sep 22, 2016	48.14	48.75	47.43	47.82
2540	NYSE	BIG	Wed, Sep 21, 2016	47.14	48.12	47.09	48.01
2539	NYSE	BIG	Tue, Sep 20, 2016	47.34	47.63	46.83	47.20
2538	NYSE	BIG	Mon, Sep 19, 2016	47.52	47.83	46.69	47.00
2537	NYSE	BIG	Fri, Sep 16, 2016	47.82	48.00	47.19	47.28
2536	NYSE	BIG	Thu, Sep 15, 2016	47.56	47.92	47.13	47.90
2535	NYSE	BIG	Wed, Sep 14, 2016	47.38	47.89	45.83	47.53
2534	NYSE	BIG	Tue, Sep 13, 2016	48.51	48.51	47.29	47.39
2533	NYSE	BIG	Mon, Sep 12, 2016	48.01	48.83	47.99	48.69
2532	NYSE	BIG	Fri, Sep 9, 2016	48.65	48.93	48.28	48.29
2531	NYSE	BIG	Thu, Sep 8, 2016	49.07	49.44	48.89	49.15
2530	NYSE	BIG	Wed, Sep 7, 2016	48.88	49.49	48.56	49.41
2529	NYSE	BIG	Tue, Sep 6, 2016	49.86	50.01	49.11	49.23
2528	NYSE	BIG	Fri, Sep 2, 2016	49.72	50.21	49.52	49.89
2527	NYSE	BIG	Thu, Sep 1, 2016	49.18	49.94	48.95	49.40
2526	NYSE	BIG	Wed, Aug 31, 2016	50.03	50.30	48.94	49.32
2525	NYSE	BIG	Tue, Aug 30, 2016	51.22	51.51	49.75	50.01
2524	NYSE	BIG	Mon, Aug 29, 2016	51.04	51.88	50.58	51.22
2523	NYSE	BIG	Fri, Aug 26, 2016	54.47	54.99	50.12	50.57
2522	NYSE	BIG	Thu, Aug 25, 2016	53.93	55.00	51.49	52.94
2521	NYSE	BIG	Wed, Aug 24, 2016	55.00	55.47	54.58	55.32
2520	NYSE	BIG	Tue, Aug 23, 2016	53.45	56.02	53.45	55.56
2519	NYSE	BIG	Mon, Aug 22, 2016	53.23	53.52	52.76	53.30
2518	NYSE	BIG	Fri, Aug 19, 2016	54.28	54.46	53.07	53.45
2517	NYSE	BIG	Thu, Aug 18, 2016	54.73	54.87	54.11	54.49
2516	NYSE	BIG	Wed, Aug 17, 2016	54.73	55.18	54.02	54.50
2515	NYSE	BIG	Tue, Aug 16, 2016	55.55	55.60	54.74	54.92
2514	NYSE	BIG	Mon, Aug 15, 2016	55.26	56.30	55.07	55.76
2513	NYSE	BIG	Fri, Aug 12, 2016	54.99	55.27	54.30	55.26
2512	NYSE	BIG	Thu, Aug 11, 2016	54.45	55.90	53.98	54.80
2511	NYSE	BIG	Wed, Aug 10, 2016	53.70	54.28	53.18	53.97
2510	NYSE	BIG	Tue, Aug 9, 2016	53.52	54.37	52.57	53.63
2509	NYSE	BIG	Mon, Aug 8, 2016	53.99	54.42	53.57	53.70
2508	NYSE	BIG	Fri, Aug 5, 2016	52.84	54.55	52.77	53.63
2507	NYSE	BIG	Thu, Aug 4, 2016	52.40	53.16	52.32	52.57
2506	NYSE	BIG	Wed, Aug 3, 2016	50.65	52.49	49.74	52.47
2505	NYSE	BIG	Tue, Aug 2, 2016	53.50	53.80	51.14	51.18
2504	NYSE	BIG	Mon, Aug 1, 2016	53.18	54.15	52.67	54.09
2503	NYSE	BIG	Fri, Jul 29, 2016	52.74	53.34	52.11	53.18
2502	NYSE	BIG	Thu, Jul 28, 2016	52.65	52.96	51.86	52.74
2501	NYSE	BIG	Wed, Jul 27, 2016	53.58	53.70	52.07	52.75
2500	NYSE	BIG	Tue, Jul 26, 2016	53.81	53.95	52.92	53.71
2499	NYSE	BIG	Mon, Jul 25, 2016	53.38	53.83	52.97	53.81
2498	NYSE	BIG	Fri, Jul 22, 2016	52.51	53.40	52.29	53.28
2497	NYSE	BIG	Thu, Jul 21, 2016	52.83	52.92	52.32	52.42
2496	NYSE	BIG	Wed, Jul 20, 2016	52.36	53.00	52.09	52.82
2495	NYSE	BIG	Tue, Jul 19, 2016	52.73	52.94	52.17	52.32
2494	NYSE	BIG	Mon, Jul 18, 2016	51.44	52.64	51.39	52.59
2493	NYSE	BIG	Fri, Jul 15, 2016	51.55	51.79	50.57	51.37
2492	NYSE	BIG	Thu, Jul 14, 2016	52.36	52.51	51.34	51.35
2491	NYSE	BIG	Wed, Jul 13, 2016	52.63	53.45	52.08	52.14
2490	NYSE	BIG	Tue, Jul 12, 2016	52.62	53.20	52.52	52.73
2489	NYSE	BIG	Mon, Jul 11, 2016	51.55	53.03	51.55	52.55
2488	NYSE	BIG	Fri, Jul 8, 2016	50.50	51.17	50.50	51.10
2487	NYSE	BIG	Thu, Jul 7, 2016	50.24	50.76	49.83	50.27
2486	NYSE	BIG	Wed, Jul 6, 2016	49.73	50.18	49.50	50.09
2485	NYSE	BIG	Tue, Jul 5, 2016	50.18	51.00	49.71	49.98
2484	NYSE	BIG	Fri, Jul 1, 2016	50.08	50.68	49.67	50.09
2483	NYSE	BIG	Thu, Jun 30, 2016	50.66	50.73	49.93	50.11
2482	NYSE	BIG	Wed, Jun 29, 2016	50.44	50.94	49.90	50.44
2481	NYSE	BIG	Tue, Jun 28, 2016	49.07	49.79	49.07	49.68
2480	NYSE	BIG	Mon, Jun 27, 2016	48.98	49.23	47.94	49.04
2479	NYSE	BIG	Fri, Jun 24, 2016	48.70	49.71	48.15	49.29
2478	NYSE	BIG	Thu, Jun 23, 2016	49.98	49.98	49.20	49.26
2477	NYSE	BIG	Wed, Jun 22, 2016	49.90	50.35	49.32	49.61
2476	NYSE	BIG	Tue, Jun 21, 2016	50.53	50.77	49.57	49.59
2475	NYSE	BIG	Mon, Jun 20, 2016	50.70	51.06	50.37	50.58
2474	NYSE	BIG	Fri, Jun 17, 2016	50.71	51.10	50.15	50.22
2473	NYSE	BIG	Thu, Jun 16, 2016	50.88	51.12	50.26	50.52
2472	NYSE	BIG	Wed, Jun 15, 2016	51.07	51.85	50.88	51.00
2471	NYSE	BIG	Tue, Jun 14, 2016	51.56	51.84	50.42	50.69
2470	NYSE	BIG	Mon, Jun 13, 2016	52.53	52.58	51.27	51.42
2469	NYSE	BIG	Fri, Jun 10, 2016	52.43	52.75	52.08	52.66
2468	NYSE	BIG	Thu, Jun 9, 2016	53.04	53.20	52.48	52.89
2467	NYSE	BIG	Wed, Jun 8, 2016	52.50	53.20	52.30	53.07
2466	NYSE	BIG	Tue, Jun 7, 2016	51.95	53.02	51.95	52.64
2465	NYSE	BIG	Mon, Jun 6, 2016	53.15	53.19	51.92	52.02
2464	NYSE	BIG	Fri, Jun 3, 2016	52.68	53.35	51.89	53.08
2463	NYSE	BIG	Thu, Jun 2, 2016	51.95	52.69	51.05	52.35
2462	NYSE	BIG	Wed, Jun 1, 2016	52.23	52.42	50.95	52.42
2461	NYSE	BIG	Tue, May 31, 2016	50.95	53.05	50.74	52.30
2460	NYSE	BIG	Fri, May 27, 2016	50.00	51.07	47.90	50.95
2459	NYSE	BIG	Thu, May 26, 2016	44.32	45.36	44.17	44.66
2458	NYSE	BIG	Wed, May 25, 2016	43.25	43.78	42.87	43.66
2457	NYSE	BIG	Tue, May 24, 2016	41.81	43.65	41.61	43.34
2456	NYSE	BIG	Mon, May 23, 2016	42.07	43.61	41.94	41.99
2455	NYSE	BIG	Fri, May 20, 2016	42.92	43.67	42.29	43.64
2454	NYSE	BIG	Thu, May 19, 2016	42.36	43.61	42.25	42.93
2453	NYSE	BIG	Wed, May 18, 2016	43.50	43.65	41.71	41.86
2452	NYSE	BIG	Tue, May 17, 2016	44.56	44.90	43.90	44.07
2451	NYSE	BIG	Mon, May 16, 2016	43.81	45.12	43.70	44.47
2450	NYSE	BIG	Fri, May 13, 2016	44.14	45.19	43.76	43.78
2449	NYSE	BIG	Thu, May 12, 2016	44.41	44.98	43.95	44.43
2448	NYSE	BIG	Wed, May 11, 2016	45.30	45.71	44.44	44.54
2447	NYSE	BIG	Tue, May 10, 2016	46.58	46.58	45.93	45.98
2446	NYSE	BIG	Mon, May 9, 2016	45.99	46.93	45.46	46.70
2445	NYSE	BIG	Fri, May 6, 2016	45.14	45.72	44.63	45.61
2444	NYSE	BIG	Thu, May 5, 2016	46.00	46.00	45.00	45.22
2443	NYSE	BIG	Wed, May 4, 2016	45.91	46.44	45.78	45.92
2442	NYSE	BIG	Tue, May 3, 2016	46.27	46.31	45.74	46.02
2441	NYSE	BIG	Mon, May 2, 2016	46.13	47.04	45.76	46.44
2440	NYSE	BIG	Fri, Apr 29, 2016	46.80	46.80	45.55	45.86
2439	NYSE	BIG	Thu, Apr 28, 2016	46.99	47.45	46.64	46.92
2438	NYSE	BIG	Wed, Apr 27, 2016	47.53	47.88	46.73	47.10
2437	NYSE	BIG	Tue, Apr 26, 2016	46.89	47.95	46.55	47.68
2436	NYSE	BIG	Mon, Apr 25, 2016	46.02	47.08	45.83	46.89
2435	NYSE	BIG	Fri, Apr 22, 2016	46.42	46.88	46.16	46.25
2434	NYSE	BIG	Thu, Apr 21, 2016	47.06	47.45	46.28	46.50
2433	NYSE	BIG	Wed, Apr 20, 2016	46.47	47.20	46.31	46.96
2432	NYSE	BIG	Tue, Apr 19, 2016	46.50	46.97	46.50	46.64
2431	NYSE	BIG	Mon, Apr 18, 2016	45.89	46.55	45.89	46.28
2430	NYSE	BIG	Fri, Apr 15, 2016	45.55	46.49	45.12	46.31
2429	NYSE	BIG	Thu, Apr 14, 2016	45.91	46.09	44.96	45.59
2428	NYSE	BIG	Wed, Apr 13, 2016	45.43	46.50	45.22	46.19
2427	NYSE	BIG	Tue, Apr 12, 2016	44.93	45.62	44.37	45.42
2426	NYSE	BIG	Mon, Apr 11, 2016	44.61	45.30	44.46	44.83
2425	NYSE	BIG	Fri, Apr 8, 2016	44.73	44.73	43.91	44.52
2424	NYSE	BIG	Thu, Apr 7, 2016	44.36	44.86	43.80	44.35
2423	NYSE	BIG	Wed, Apr 6, 2016	44.37	44.74	43.68	44.52
2422	NYSE	BIG	Tue, Apr 5, 2016	45.17	45.17	45.17	44.24
2421	NYSE	BIG	Mon, Apr 4, 2016	45.19	45.50	44.35	45.17
2420	NYSE	BIG	Fri, Apr 1, 2016	45.29	45.66	45.12	45.20
2419	NYSE	BIG	Thu, Mar 31, 2016	45.36	45.72	44.66	45.29
2418	NYSE	BIG	Wed, Mar 30, 2016	45.54	45.67	45.23	45.41
2417	NYSE	BIG	Tue, Mar 29, 2016	45.29	45.58	44.84	45.41
2416	NYSE	BIG	Mon, Mar 28, 2016	44.27	45.50	44.05	45.12
2415	NYSE	BIG	Thu, Mar 24, 2016	43.78	43.78	43.78	44.22
2414	NYSE	BIG	Wed, Mar 23, 2016	44.69	44.69	43.46	43.78
2413	NYSE	BIG	Tue, Mar 22, 2016	45.04	45.33	44.44	44.80
2412	NYSE	BIG	Mon, Mar 21, 2016	44.48	45.30	44.38	45.23
2411	NYSE	BIG	Fri, Mar 18, 2016	44.73	45.23	44.35	44.65
2410	NYSE	BIG	Thu, Mar 17, 2016	43.78	44.89	43.33	44.77
2409	NYSE	BIG	Wed, Mar 16, 2016	43.09	44.14	43.04	43.86
2408	NYSE	BIG	Tue, Mar 15, 2016	44.89	44.89	44.89	43.91
2407	NYSE	BIG	Mon, Mar 14, 2016	45.91	46.01	44.43	44.89
2406	NYSE	BIG	Fri, Mar 11, 2016	45.65	45.65	45.65	45.61
2405	NYSE	BIG	Thu, Mar 10, 2016	45.47	45.92	44.47	45.65
2404	NYSE	BIG	Wed, Mar 9, 2016	44.58	44.58	44.58	44.87
2403	NYSE	BIG	Tue, Mar 8, 2016	45.63	45.91	44.50	44.58
2402	NYSE	BIG	Mon, Mar 7, 2016	43.09	46.13	42.46	45.50
2401	NYSE	BIG	Fri, Mar 4, 2016	42.50	42.50	42.50	42.90
2400	NYSE	BIG	Thu, Mar 3, 2016	41.25	42.02	41.23	41.89
2399	NYSE	BIG	Wed, Mar 2, 2016	41.51	41.66	40.89	41.60
2398	NYSE	BIG	Tue, Mar 1, 2016	40.37	41.72	40.03	41.71
2397	NYSE	BIG	Mon, Feb 29, 2016	40.27	40.87	40.11	40.45
2396	NYSE	BIG	Fri, Feb 26, 2016	39.93	40.45	39.72	40.33
2395	NYSE	BIG	Thu, Feb 25, 2016	40.04	40.06	39.29	39.84
2394	NYSE	BIG	Wed, Feb 24, 2016	38.54	39.92	38.36	39.79
2393	NYSE	BIG	Tue, Feb 23, 2016	38.53	38.98	38.00	38.68
2392	NYSE	BIG	Mon, Feb 22, 2016	37.56	38.28	37.45	38.11
2391	NYSE	BIG	Fri, Feb 19, 2016	37.77	37.93	37.14	37.75
2390	NYSE	BIG	Thu, Feb 18, 2016	37.36	38.26	36.44	38.02
2389	NYSE	BIG	Wed, Feb 17, 2016	37.77	38.31	37.44	37.78
2388	NYSE	BIG	Tue, Feb 16, 2016	36.61	37.89	36.31	37.62
2387	NYSE	BIG	Fri, Feb 12, 2016	36.37	36.71	35.90	36.25
2386	NYSE	BIG	Thu, Feb 11, 2016	36.25	36.81	35.86	36.19
2385	NYSE	BIG	Wed, Feb 10, 2016	36.58	37.33	36.37	36.63
2384	NYSE	BIG	Tue, Feb 9, 2016	36.82	37.43	36.20	36.34
2383	NYSE	BIG	Mon, Feb 8, 2016	37.02	37.27	36.45	37.14
2382	NYSE	BIG	Fri, Feb 5, 2016	37.70	38.16	37.04	37.34
2381	NYSE	BIG	Thu, Feb 4, 2016	38.48	38.56	37.01	37.75
2380	NYSE	BIG	Wed, Feb 3, 2016	39.39	39.43	38.33	39.02
2379	NYSE	BIG	Tue, Feb 2, 2016	39.00	39.35	38.72	39.24
2378	NYSE	BIG	Mon, Feb 1, 2016	38.40	39.22	38.21	39.20
2377	NYSE	BIG	Fri, Jan 29, 2016	37.45	38.81	37.45	38.78
2376	NYSE	BIG	Thu, Jan 28, 2016	37.36	37.62	36.88	37.29
2375	NYSE	BIG	Wed, Jan 27, 2016	37.31	37.71	36.70	37.08
2374	NYSE	BIG	Tue, Jan 26, 2016	36.18	37.58	36.18	37.37
2373	NYSE	BIG	Mon, Jan 25, 2016	36.65	36.77	36.02	36.09
2372	NYSE	BIG	Fri, Jan 22, 2016	36.80	36.98	36.24	36.79
2371	NYSE	BIG	Thu, Jan 21, 2016	36.35	37.31	35.90	36.32
2370	NYSE	BIG	Wed, Jan 20, 2016	35.50	36.42	34.80	36.15
2369	NYSE	BIG	Tue, Jan 19, 2016	36.35	36.53	35.52	35.88
2368	NYSE	BIG	Fri, Jan 15, 2016	35.26	36.23	33.78	35.96
2367	NYSE	BIG	Thu, Jan 14, 2016	37.07	37.64	36.00	36.62
2366	NYSE	BIG	Wed, Jan 13, 2016	38.47	38.54	37.14	37.21
2365	NYSE	BIG	Tue, Jan 12, 2016	37.82	40.64	37.47	38.56
2364	NYSE	BIG	Mon, Jan 11, 2016	37.31	37.64	36.33	36.72
2363	NYSE	BIG	Fri, Jan 8, 2016	37.50	38.35	36.87	37.00
2362	NYSE	BIG	Thu, Jan 7, 2016	37.27	38.20	37.16	37.58
2361	NYSE	BIG	Wed, Jan 6, 2016	37.96	38.22	37.27	37.81
2360	NYSE	BIG	Tue, Jan 5, 2016	38.54	38.78	37.55	38.32
2359	NYSE	BIG	Mon, Jan 4, 2016	38.04	38.97	37.70	38.34
2358	NYSE	BIG	Thu, Dec 31, 2015	38.97	39.33	38.52	38.54
2357	NYSE	BIG	Wed, Dec 30, 2015	39.71	40.04	38.92	39.03
2356	NYSE	BIG	Tue, Dec 29, 2015	39.32	40.29	39.32	39.85
2355	NYSE	BIG	Mon, Dec 28, 2015	39.19	39.29	38.60	39.22
2354	NYSE	BIG	Thu, Dec 24, 2015	39.62	39.72	39.02	39.16
2353	NYSE	BIG	Wed, Dec 23, 2015	39.41	39.83	38.80	39.70
2352	NYSE	BIG	Tue, Dec 22, 2015	38.67	39.50	38.45	39.23
2351	NYSE	BIG	Mon, Dec 21, 2015	38.05	38.66	37.91	38.63
2350	NYSE	BIG	Fri, Dec 18, 2015	37.47	38.31	37.41	38.15
2349	NYSE	BIG	Thu, Dec 17, 2015	38.70	38.70	37.60	37.65
2348	NYSE	BIG	Wed, Dec 16, 2015	38.70	38.88	38.15	38.59
2347	NYSE	BIG	Tue, Dec 15, 2015	38.35	39.24	38.03	38.43
2346	NYSE	BIG	Mon, Dec 14, 2015	38.32	38.73	37.68	38.21
2345	NYSE	BIG	Fri, Dec 11, 2015	38.15	38.84	38.05	38.35
2344	NYSE	BIG	Thu, Dec 10, 2015	38.71	38.93	38.19	38.65
2343	NYSE	BIG	Wed, Dec 9, 2015	38.89	39.49	38.61	38.75
2342	NYSE	BIG	Tue, Dec 8, 2015	39.70	39.97	38.99	39.25
2341	NYSE	BIG	Mon, Dec 7, 2015	39.58	40.42	38.96	40.21
2340	NYSE	BIG	Fri, Dec 4, 2015	41.48	42.48	39.07	40.04
2339	NYSE	BIG	Thu, Dec 3, 2015	45.58	45.58	42.50	42.74
2338	NYSE	BIG	Wed, Dec 2, 2015	44.95	45.92	44.82	45.16
2337	NYSE	BIG	Tue, Dec 1, 2015	45.01	45.46	44.57	45.03
2336	NYSE	BIG	Mon, Nov 30, 2015	47.40	47.71	44.79	44.99
2335	NYSE	BIG	Fri, Nov 27, 2015	47.39	47.44	46.39	47.38
2334	NYSE	BIG	Wed, Nov 25, 2015	47.13	47.71	46.84	47.24
2333	NYSE	BIG	Tue, Nov 24, 2015	45.41	47.54	45.12	46.99
2332	NYSE	BIG	Mon, Nov 23, 2015	44.18	46.08	44.10	45.97
2331	NYSE	BIG	Fri, Nov 20, 2015	43.82	44.80	43.79	44.32
2330	NYSE	BIG	Thu, Nov 19, 2015	43.78	44.00	43.10	43.42
2329	NYSE	BIG	Wed, Nov 18, 2015	43.40	43.96	43.06	43.88
2328	NYSE	BIG	Tue, Nov 17, 2015	42.61	43.81	42.49	43.56
2327	NYSE	BIG	Mon, Nov 16, 2015	41.29	42.21	41.01	42.19
2326	NYSE	BIG	Fri, Nov 13, 2015	44.52	44.69	41.04	41.47
2325	NYSE	BIG	Thu, Nov 12, 2015	46.11	46.37	45.12	45.14
2324	NYSE	BIG	Wed, Nov 11, 2015	47.39	47.65	46.10	46.14
2323	NYSE	BIG	Tue, Nov 10, 2015	47.00	47.89	46.70	47.67
2322	NYSE	BIG	Mon, Nov 9, 2015	47.97	48.14	46.61	47.08
2321	NYSE	BIG	Fri, Nov 6, 2015	47.67	48.07	47.27	48.04
2320	NYSE	BIG	Thu, Nov 5, 2015	47.59	47.93	46.88	47.90
2319	NYSE	BIG	Wed, Nov 4, 2015	47.35	47.60	46.64	47.24
2318	NYSE	BIG	Tue, Nov 3, 2015	47.09	48.07	46.86	47.47
2317	NYSE	BIG	Mon, Nov 2, 2015	45.94	46.95	44.81	46.77
2316	NYSE	BIG	Fri, Oct 30, 2015	47.43	47.44	45.75	46.10
2315	NYSE	BIG	Thu, Oct 29, 2015	48.05	48.38	47.16	47.80
2314	NYSE	BIG	Wed, Oct 28, 2015	46.84	48.37	46.50	48.36
2313	NYSE	BIG	Tue, Oct 27, 2015	46.62	47.36	46.29	46.69
2312	NYSE	BIG	Mon, Oct 26, 2015	46.04	47.08	45.90	46.76
2311	NYSE	BIG	Fri, Oct 23, 2015	47.42	47.55	45.63	46.16
2310	NYSE	BIG	Thu, Oct 22, 2015	47.09	47.99	46.86	47.04
2309	NYSE	BIG	Wed, Oct 21, 2015	47.37	47.61	46.94	46.97
2308	NYSE	BIG	Tue, Oct 20, 2015	47.78	47.78	47.04	47.17
2307	NYSE	BIG	Mon, Oct 19, 2015	47.72	47.88	47.33	47.62
2306	NYSE	BIG	Fri, Oct 16, 2015	47.41	48.02	46.90	47.82
2305	NYSE	BIG	Thu, Oct 15, 2015	47.37	47.45	46.08	47.24
2304	NYSE	BIG	Wed, Oct 14, 2015	48.94	49.17	46.80	47.18
2303	NYSE	BIG	Tue, Oct 13, 2015	49.07	49.98	48.90	49.01
2302	NYSE	BIG	Mon, Oct 12, 2015	50.14	50.15	49.50	49.52
2301	NYSE	BIG	Fri, Oct 9, 2015	49.38	50.07	48.84	50.01
2300	NYSE	BIG	Thu, Oct 8, 2015	49.42	49.75	48.93	49.50
2299	NYSE	BIG	Wed, Oct 7, 2015	48.63	49.63	48.27	49.52
2298	NYSE	BIG	Tue, Oct 6, 2015	48.82	49.29	48.59	48.63
2297	NYSE	BIG	Mon, Oct 5, 2015	48.92	49.22	48.57	49.04
2296	NYSE	BIG	Fri, Oct 2, 2015	47.55	48.63	46.60	48.61
2295	NYSE	BIG	Thu, Oct 1, 2015	47.76	48.53	47.36	47.93
2294	NYSE	BIG	Wed, Sep 30, 2015	47.85	48.06	47.17	47.92
2293	NYSE	BIG	Tue, Sep 29, 2015	48.26	48.95	46.90	47.37
2292	NYSE	BIG	Mon, Sep 28, 2015	49.01	49.08	47.99	48.70
2291	NYSE	BIG	Fri, Sep 25, 2015	48.01	49.18	48.01	48.99
2290	NYSE	BIG	Thu, Sep 24, 2015	46.71	47.74	46.30	47.65
2289	NYSE	BIG	Wed, Sep 23, 2015	46.30	47.12	46.19	46.87
2288	NYSE	BIG	Tue, Sep 22, 2015	45.16	46.48	44.96	46.43
2287	NYSE	BIG	Mon, Sep 21, 2015	45.27	45.93	45.02	45.50
2286	NYSE	BIG	Fri, Sep 18, 2015	44.85	45.33	44.46	44.97
2285	NYSE	BIG	Thu, Sep 17, 2015	45.53	46.02	45.06	45.17
2284	NYSE	BIG	Wed, Sep 16, 2015	44.50	45.63	44.46	45.57
2283	NYSE	BIG	Tue, Sep 15, 2015	44.67	44.74	44.18	44.53
2282	NYSE	BIG	Mon, Sep 14, 2015	44.81	44.94	44.12	44.27
2281	NYSE	BIG	Fri, Sep 11, 2015	44.83	45.13	44.22	44.72
2280	NYSE	BIG	Thu, Sep 10, 2015	46.68	47.04	44.88	45.02
2279	NYSE	BIG	Wed, Sep 9, 2015	47.16	48.03	46.81	46.87
2278	NYSE	BIG	Tue, Sep 8, 2015	46.53	47.29	46.28	46.95
2277	NYSE	BIG	Fri, Sep 4, 2015	45.77	46.31	45.50	45.91
2276	NYSE	BIG	Thu, Sep 3, 2015	47.13	47.37	46.26	46.43
2275	NYSE	BIG	Wed, Sep 2, 2015	47.23	47.55	46.77	47.08
2274	NYSE	BIG	Tue, Sep 1, 2015	47.39	48.10	46.43	46.86
2273	NYSE	BIG	Mon, Aug 31, 2015	48.50	48.84	47.67	47.99
2272	NYSE	BIG	Fri, Aug 28, 2015	46.86	49.00	46.08	48.58
2271	NYSE	BIG	Thu, Aug 27, 2015	41.30	42.92	41.14	42.00
2270	NYSE	BIG	Wed, Aug 26, 2015	41.14	41.70	40.02	40.99
2269	NYSE	BIG	Tue, Aug 25, 2015	42.07	42.07	40.44	40.47
2268	NYSE	BIG	Mon, Aug 24, 2015	41.06	42.97	39.77	40.85
2267	NYSE	BIG	Fri, Aug 21, 2015	41.10	42.46	40.81	41.11
2266	NYSE	BIG	Thu, Aug 20, 2015	42.71	43.46	42.02	42.05
2265	NYSE	BIG	Wed, Aug 19, 2015	43.23	43.57	42.72	43.22
2264	NYSE	BIG	Tue, Aug 18, 2015	42.97	43.43	42.73	43.34
2263	NYSE	BIG	Mon, Aug 17, 2015	42.72	42.94	42.17	42.94
2262	NYSE	BIG	Fri, Aug 14, 2015	42.53	43.36	42.33	43.06
2261	NYSE	BIG	Thu, Aug 13, 2015	42.48	43.02	42.14	42.36
2260	NYSE	BIG	Wed, Aug 12, 2015	42.20	42.59	41.66	42.39
2259	NYSE	BIG	Tue, Aug 11, 2015	43.10	43.50	42.36	42.48
2258	NYSE	BIG	Mon, Aug 10, 2015	42.19	43.49	42.19	43.34
2257	NYSE	BIG	Fri, Aug 7, 2015	42.04	42.28	41.76	41.89
2256	NYSE	BIG	Thu, Aug 6, 2015	43.21	43.21	42.24	42.27
2255	NYSE	BIG	Wed, Aug 5, 2015	43.12	43.80	43.05	43.27
2254	NYSE	BIG	Tue, Aug 4, 2015	42.82	43.33	42.65	42.86
2253	NYSE	BIG	Mon, Aug 3, 2015	43.24	43.50	42.64	42.85
2252	NYSE	BIG	Fri, Jul 31, 2015	43.19	43.69	42.83	43.18
2251	NYSE	BIG	Thu, Jul 30, 2015	42.89	43.27	42.71	42.99
2250	NYSE	BIG	Wed, Jul 29, 2015	43.10	43.34	42.82	43.08
2249	NYSE	BIG	Tue, Jul 28, 2015	42.10	43.41	41.89	43.23
2248	NYSE	BIG	Mon, Jul 27, 2015	41.91	41.96	41.37	41.81
2247	NYSE	BIG	Fri, Jul 24, 2015	43.13	43.20	42.13	42.16
2246	NYSE	BIG	Thu, Jul 23, 2015	43.63	43.83	43.20	43.26
2245	NYSE	BIG	Wed, Jul 22, 2015	43.18	43.87	43.01	43.53
2244	NYSE	BIG	Tue, Jul 21, 2015	42.99	43.21	42.81	43.13
2243	NYSE	BIG	Mon, Jul 20, 2015	42.98	43.24	42.64	42.90
2242	NYSE	BIG	Fri, Jul 17, 2015	44.17	44.17	42.88	43.02
2241	NYSE	BIG	Thu, Jul 16, 2015	44.54	44.75	44.05	44.08
2240	NYSE	BIG	Wed, Jul 15, 2015	46.04	46.04	44.16	44.36
2239	NYSE	BIG	Tue, Jul 14, 2015	46.90	47.00	45.98	46.36
2238	NYSE	BIG	Mon, Jul 13, 2015	46.81	47.25	46.56	47.10
2237	NYSE	BIG	Fri, Jul 10, 2015	46.06	46.66	46.03	46.51
2236	NYSE	BIG	Thu, Jul 9, 2015	46.15	46.39	45.35	45.69
2235	NYSE	BIG	Wed, Jul 8, 2015	46.10	46.49	45.53	45.65
2234	NYSE	BIG	Tue, Jul 7, 2015	45.50	46.58	45.19	46.43
2233	NYSE	BIG	Mon, Jul 6, 2015	44.93	45.48	44.68	45.29
2232	NYSE	BIG	Thu, Jul 2, 2015	45.24	46.15	45.12	45.25
2231	NYSE	BIG	Wed, Jul 1, 2015	45.24	45.66	44.96	45.02
2230	NYSE	BIG	Tue, Jun 30, 2015	44.81	45.29	44.53	44.99
2229	NYSE	BIG	Mon, Jun 29, 2015	46.18	46.57	44.39	44.44
2228	NYSE	BIG	Fri, Jun 26, 2015	46.20	46.51	45.90	46.26
2227	NYSE	BIG	Thu, Jun 25, 2015	46.95	47.13	46.01	46.22
2226	NYSE	BIG	Wed, Jun 24, 2015	46.83	47.15	46.52	46.96
2225	NYSE	BIG	Tue, Jun 23, 2015	46.48	47.18	46.48	46.72
2224	NYSE	BIG	Mon, Jun 22, 2015	46.78	46.91	46.22	46.27
2223	NYSE	BIG	Fri, Jun 19, 2015	46.45	47.03	46.37	46.53
2222	NYSE	BIG	Thu, Jun 18, 2015	46.59	46.91	46.32	46.41
2221	NYSE	BIG	Wed, Jun 17, 2015	46.59	46.96	46.31	46.55
2220	NYSE	BIG	Tue, Jun 16, 2015	46.55	47.30	46.35	46.43
2219	NYSE	BIG	Mon, Jun 15, 2015	46.48	47.04	46.03	46.67
2218	NYSE	BIG	Fri, Jun 12, 2015	46.81	47.25	46.62	46.66
2217	NYSE	BIG	Thu, Jun 11, 2015	46.82	47.39	46.63	46.86
2216	NYSE	BIG	Wed, Jun 10, 2015	45.71	46.74	45.67	46.68
2215	NYSE	BIG	Tue, Jun 9, 2015	45.92	46.28	45.53	46.00
2214	NYSE	BIG	Mon, Jun 8, 2015	45.40	46.19	45.25	45.80
2213	NYSE	BIG	Fri, Jun 5, 2015	46.03	46.11	45.25	45.26
2212	NYSE	BIG	Thu, Jun 4, 2015	46.26	46.63	45.82	45.91
2211	NYSE	BIG	Wed, Jun 3, 2015	46.67	46.67	46.30	46.33
2210	NYSE	BIG	Tue, Jun 2, 2015	45.77	46.64	45.73	46.32
2209	NYSE	BIG	Mon, Jun 1, 2015	44.10	45.19	43.96	44.89
2208	NYSE	BIG	Fri, May 29, 2015	44.99	45.95	43.75	43.90
2207	NYSE	BIG	Thu, May 28, 2015	45.45	45.67	44.33	45.08
2206	NYSE	BIG	Wed, May 27, 2015	46.04	46.37	45.25	45.30
2205	NYSE	BIG	Tue, May 26, 2015	45.71	46.35	45.45	45.96
2204	NYSE	BIG	Fri, May 22, 2015	45.74	46.01	45.44	45.65
2203	NYSE	BIG	Thu, May 21, 2015	44.93	46.05	44.71	45.96
2202	NYSE	BIG	Wed, May 20, 2015	45.28	45.36	44.52	45.12
2201	NYSE	BIG	Tue, May 19, 2015	46.00	46.12	45.13	45.18
2200	NYSE	BIG	Mon, May 18, 2015	46.40	46.73	45.85	46.07
2199	NYSE	BIG	Fri, May 15, 2015	46.17	46.43	45.92	46.32
2198	NYSE	BIG	Thu, May 14, 2015	47.67	47.67	45.99	46.06
2197	NYSE	BIG	Wed, May 13, 2015	48.13	48.53	47.35	47.79
2196	NYSE	BIG	Tue, May 12, 2015	47.91	48.26	47.40	48.00
2195	NYSE	BIG	Mon, May 11, 2015	48.15	48.47	48.12	48.15
2194	NYSE	BIG	Fri, May 8, 2015	47.61	48.13	47.47	47.99
2193	NYSE	BIG	Thu, May 7, 2015	46.52	47.35	46.34	47.31
2192	NYSE	BIG	Wed, May 6, 2015	47.18	47.18	45.97	46.52
2191	NYSE	BIG	Tue, May 5, 2015	46.68	47.54	46.51	46.96
2190	NYSE	BIG	Mon, May 4, 2015	46.11	46.81	45.80	46.68
2189	NYSE	BIG	Fri, May 1, 2015	45.74	46.53	45.53	46.13
2188	NYSE	BIG	Thu, Apr 30, 2015	45.21	45.85	45.14	45.57
2187	NYSE	BIG	Wed, Apr 29, 2015	46.15	46.50	44.95	45.33
2186	NYSE	BIG	Tue, Apr 28, 2015	46.57	47.38	46.15	46.70
2185	NYSE	BIG	Mon, Apr 27, 2015	47.80	47.85	46.47	46.62
2184	NYSE	BIG	Fri, Apr 24, 2015	47.75	48.09	47.38	47.57
2183	NYSE	BIG	Thu, Apr 23, 2015	47.00	48.03	46.77	47.73
2182	NYSE	BIG	Wed, Apr 22, 2015	47.00	47.23	46.51	47.15
2181	NYSE	BIG	Tue, Apr 21, 2015	47.10	47.26	46.69	47.04
2180	NYSE	BIG	Mon, Apr 20, 2015	46.13	46.99	45.97	46.72
2179	NYSE	BIG	Fri, Apr 17, 2015	46.55	46.80	45.93	45.95
2178	NYSE	BIG	Thu, Apr 16, 2015	46.46	46.89	46.23	46.70
2177	NYSE	BIG	Wed, Apr 15, 2015	46.75	47.46	46.47	46.55
2176	NYSE	BIG	Tue, Apr 14, 2015	47.13	47.13	46.15	46.68
2175	NYSE	BIG	Mon, Apr 13, 2015	47.70	47.83	46.99	47.03
2174	NYSE	BIG	Fri, Apr 10, 2015	47.67	47.96	47.29	47.93
2173	NYSE	BIG	Thu, Apr 9, 2015	47.94	48.28	47.33	47.47
2172	NYSE	BIG	Wed, Apr 8, 2015	48.35	48.82	48.18	48.45
2171	NYSE	BIG	Tue, Apr 7, 2015	49.26	49.61	48.44	48.50
2170	NYSE	BIG	Mon, Apr 6, 2015	48.87	49.49	48.68	49.38
2169	NYSE	BIG	Thu, Apr 2, 2015	48.59	49.22	48.33	49.00
2168	NYSE	BIG	Wed, Apr 1, 2015	47.96	48.81	47.20	48.39
2167	NYSE	BIG	Tue, Mar 31, 2015	48.91	49.31	48.02	48.03
2166	NYSE	BIG	Mon, Mar 30, 2015	49.25	49.66	49.02	49.04
2165	NYSE	BIG	Fri, Mar 27, 2015	48.76	49.40	48.76	48.99
2164	NYSE	BIG	Thu, Mar 26, 2015	49.21	49.63	48.71	48.73
2163	NYSE	BIG	Wed, Mar 25, 2015	49.85	50.45	49.08	49.08
2162	NYSE	BIG	Tue, Mar 24, 2015	50.40	50.51	49.75	49.85
2161	NYSE	BIG	Mon, Mar 23, 2015	50.13	50.81	49.92	50.41
2160	NYSE	BIG	Fri, Mar 20, 2015	50.11	50.69	49.70	50.14
2159	NYSE	BIG	Thu, Mar 19, 2015	50.07	50.29	49.86	50.04
2158	NYSE	BIG	Wed, Mar 18, 2015	49.75	50.52	49.46	50.27
2157	NYSE	BIG	Tue, Mar 17, 2015	49.97	50.25	49.59	49.85
2156	NYSE	BIG	Mon, Mar 16, 2015	50.26	50.56	49.96	50.17
2155	NYSE	BIG	Fri, Mar 13, 2015	50.24	50.68	50.00	50.06
2154	NYSE	BIG	Thu, Mar 12, 2015	50.39	50.77	50.01	50.44
2153	NYSE	BIG	Wed, Mar 11, 2015	49.63	50.46	49.47	49.95
2152	NYSE	BIG	Tue, Mar 10, 2015	49.75	50.25	48.42	49.13
2151	NYSE	BIG	Mon, Mar 9, 2015	49.04	51.11	48.95	50.96
2150	NYSE	BIG	Fri, Mar 6, 2015	49.20	49.90	48.36	48.52
2149	NYSE	BIG	Thu, Mar 5, 2015	47.40	47.89	47.05	47.82
2148	NYSE	BIG	Wed, Mar 4, 2015	47.65	48.00	47.37	47.41
2147	NYSE	BIG	Tue, Mar 3, 2015	49.12	49.42	47.61	47.69
2146	NYSE	BIG	Mon, Mar 2, 2015	47.74	49.40	47.74	48.88
2145	NYSE	BIG	Fri, Feb 27, 2015	47.77	48.14	47.42	47.71
2144	NYSE	BIG	Thu, Feb 26, 2015	48.14	48.59	47.41	47.73
2143	NYSE	BIG	Wed, Feb 25, 2015	48.63	48.80	48.00	48.09
2142	NYSE	BIG	Tue, Feb 24, 2015	48.50	48.91	48.23	48.58
2141	NYSE	BIG	Mon, Feb 23, 2015	48.47	48.91	47.95	48.13
2140	NYSE	BIG	Fri, Feb 20, 2015	48.03	48.59	47.93	48.27
2139	NYSE	BIG	Thu, Feb 19, 2015	48.26	48.83	48.03	48.21
2138	NYSE	BIG	Wed, Feb 18, 2015	47.85	48.69	47.75	48.50
2137	NYSE	BIG	Tue, Feb 17, 2015	46.67	48.09	46.41	48.06
2136	NYSE	BIG	Fri, Feb 13, 2015	48.11	48.38	46.82	47.02
2135	NYSE	BIG	Thu, Feb 12, 2015	47.95	48.16	47.29	48.08
2134	NYSE	BIG	Wed, Feb 11, 2015	47.73	48.14	47.31	47.78
2133	NYSE	BIG	Tue, Feb 10, 2015	47.41	47.91	46.96	47.65
2132	NYSE	BIG	Mon, Feb 9, 2015	47.38	47.65	46.93	46.96
2131	NYSE	BIG	Fri, Feb 6, 2015	47.49	47.77	47.02	47.58
2130	NYSE	BIG	Thu, Feb 5, 2015	47.52	48.00	47.01	47.45
2129	NYSE	BIG	Wed, Feb 4, 2015	46.79	47.75	46.70	47.48
2128	NYSE	BIG	Tue, Feb 3, 2015	46.09	47.25	46.01	47.20
2127	NYSE	BIG	Mon, Feb 2, 2015	45.90	46.22	44.45	46.09
2126	NYSE	BIG	Fri, Jan 30, 2015	46.54	46.76	45.40	45.91
2125	NYSE	BIG	Thu, Jan 29, 2015	46.32	46.90	45.76	46.80
2124	NYSE	BIG	Wed, Jan 28, 2015	47.96	48.22	46.07	46.10
2123	NYSE	BIG	Tue, Jan 27, 2015	47.11	47.96	46.68	47.60
2122	NYSE	BIG	Mon, Jan 26, 2015	46.62	47.54	46.25	47.45
2121	NYSE	BIG	Fri, Jan 23, 2015	45.29	47.03	44.72	46.76
2120	NYSE	BIG	Thu, Jan 22, 2015	44.62	45.54	44.48	45.17
2119	NYSE	BIG	Wed, Jan 21, 2015	44.24	44.90	43.96	44.53
2118	NYSE	BIG	Tue, Jan 20, 2015	45.65	45.65	43.64	44.14
2117	NYSE	BIG	Fri, Jan 16, 2015	44.70	45.62	44.42	45.55
2116	NYSE	BIG	Thu, Jan 15, 2015	45.51	45.95	44.22	44.73
2115	NYSE	BIG	Wed, Jan 14, 2015	44.46	45.65	43.85	45.38
2114	NYSE	BIG	Tue, Jan 13, 2015	44.69	46.20	44.28	44.63
2113	NYSE	BIG	Mon, Jan 12, 2015	43.91	44.62	43.08	44.43
2112	NYSE	BIG	Fri, Jan 9, 2015	43.59	44.16	43.01	43.69
2111	NYSE	BIG	Thu, Jan 8, 2015	42.06	43.85	42.01	43.76
2110	NYSE	BIG	Wed, Jan 7, 2015	39.71	41.72	39.71	41.63
2109	NYSE	BIG	Tue, Jan 6, 2015	39.69	40.10	38.74	39.31
2108	NYSE	BIG	Mon, Jan 5, 2015	39.07	40.14	38.77	39.74
2107	NYSE	BIG	Fri, Jan 2, 2015	40.36	40.46	38.98	39.29
2106	NYSE	BIG	Wed, Dec 31, 2014	40.19	41.12	40.00	40.02
2105	NYSE	BIG	Tue, Dec 30, 2014	39.18	40.47	39.06	40.15
2104	NYSE	BIG	Mon, Dec 29, 2014	38.94	39.35	38.65	39.09
2103	NYSE	BIG	Fri, Dec 26, 2014	39.30	39.46	38.80	38.94
2102	NYSE	BIG	Wed, Dec 24, 2014	38.71	39.59	38.63	39.31
2101	NYSE	BIG	Tue, Dec 23, 2014	39.07	39.49	38.59	38.61
2100	NYSE	BIG	Mon, Dec 22, 2014	38.50	38.95	38.32	38.92
2099	NYSE	BIG	Fri, Dec 19, 2014	39.85	39.85	38.19	38.39
2098	NYSE	BIG	Thu, Dec 18, 2014	40.17	40.20	39.50	39.79
2097	NYSE	BIG	Wed, Dec 17, 2014	38.71	39.87	38.46	39.76
2096	NYSE	BIG	Tue, Dec 16, 2014	38.99	39.14	38.15	38.38
2095	NYSE	BIG	Mon, Dec 15, 2014	40.29	40.35	38.55	38.80
2094	NYSE	BIG	Fri, Dec 12, 2014	40.19	40.82	39.73	39.98
2093	NYSE	BIG	Thu, Dec 11, 2014	40.12	41.15	40.06	40.67
2092	NYSE	BIG	Wed, Dec 10, 2014	41.26	41.47	39.90	39.97
2091	NYSE	BIG	Tue, Dec 9, 2014	40.60	41.41	39.91	41.18
2090	NYSE	BIG	Mon, Dec 8, 2014	39.74	41.53	39.59	41.25
2089	NYSE	BIG	Fri, Dec 5, 2014	44.49	44.53	39.94	40.00
2088	NYSE	BIG	Thu, Dec 4, 2014	48.30	48.54	47.46	47.95
2087	NYSE	BIG	Wed, Dec 3, 2014	48.07	48.71	47.82	48.54
2086	NYSE	BIG	Tue, Dec 2, 2014	48.05	48.78	47.44	47.92
2085	NYSE	BIG	Mon, Dec 1, 2014	48.58	48.59	47.14	47.57
2084	NYSE	BIG	Fri, Nov 28, 2014	49.80	51.75	49.80	50.80
2083	NYSE	BIG	Wed, Nov 26, 2014	50.24	50.49	49.71	49.80
2082	NYSE	BIG	Tue, Nov 25, 2014	50.56	50.75	50.02	50.14
2081	NYSE	BIG	Mon, Nov 24, 2014	50.29	50.92	50.12	50.44
2080	NYSE	BIG	Fri, Nov 21, 2014	50.76	50.83	50.00	50.25
2079	NYSE	BIG	Thu, Nov 20, 2014	48.63	50.47	48.63	50.32
2078	NYSE	BIG	Wed, Nov 19, 2014	48.19	48.76	47.71	48.59
2077	NYSE	BIG	Tue, Nov 18, 2014	47.49	48.62	47.47	48.23
2076	NYSE	BIG	Mon, Nov 17, 2014	49.55	49.97	47.48	47.62
2075	NYSE	BIG	Fri, Nov 14, 2014	49.65	50.53	49.52	49.79
2074	NYSE	BIG	Thu, Nov 13, 2014	48.56	48.69	48.30	48.63
2073	NYSE	BIG	Wed, Nov 12, 2014	47.04	48.46	47.04	48.39
2072	NYSE	BIG	Tue, Nov 11, 2014	47.00	47.41	46.82	47.07
2071	NYSE	BIG	Mon, Nov 10, 2014	47.04	47.44	46.83	47.00
2070	NYSE	BIG	Fri, Nov 7, 2014	46.04	47.20	45.90	47.14
2069	NYSE	BIG	Thu, Nov 6, 2014	44.66	46.54	44.36	46.01
2068	NYSE	BIG	Wed, Nov 5, 2014	45.25	45.63	44.49	44.49
2067	NYSE	BIG	Tue, Nov 4, 2014	45.71	45.90	44.88	44.94
2066	NYSE	BIG	Mon, Nov 3, 2014	45.68	45.84	45.30	45.61
2065	NYSE	BIG	Fri, Oct 31, 2014	45.71	45.89	45.12	45.65
2064	NYSE	BIG	Thu, Oct 30, 2014	44.68	45.23	44.68	44.95
2063	NYSE	BIG	Wed, Oct 29, 2014	45.39	45.78	44.82	44.82
2062	NYSE	BIG	Tue, Oct 28, 2014	45.15	45.42	44.89	45.41
2061	NYSE	BIG	Mon, Oct 27, 2014	45.41	45.58	44.89	45.11
2060	NYSE	BIG	Fri, Oct 24, 2014	45.71	45.92	45.25	45.58
2059	NYSE	BIG	Thu, Oct 23, 2014	45.90	46.38	45.56	45.80
2058	NYSE	BIG	Wed, Oct 22, 2014	46.32	46.64	45.56	45.60
2057	NYSE	BIG	Tue, Oct 21, 2014	45.58	46.79	45.44	46.10
2056	NYSE	BIG	Mon, Oct 20, 2014	44.31	45.49	44.27	45.35
2055	NYSE	BIG	Fri, Oct 17, 2014	43.37	44.64	43.18	44.33
2054	NYSE	BIG	Thu, Oct 16, 2014	42.00	42.79	41.23	42.65
2053	NYSE	BIG	Wed, Oct 15, 2014	43.73	44.03	42.74	43.05
2052	NYSE	BIG	Tue, Oct 14, 2014	43.70	44.35	43.29	44.26
2051	NYSE	BIG	Mon, Oct 13, 2014	44.22	44.35	43.42	43.48
2050	NYSE	BIG	Fri, Oct 10, 2014	44.19	44.92	43.74	44.40
2049	NYSE	BIG	Thu, Oct 9, 2014	44.82	44.90	43.88	44.33
2048	NYSE	BIG	Wed, Oct 8, 2014	43.52	44.98	43.28	44.89
2047	NYSE	BIG	Tue, Oct 7, 2014	43.70	44.13	43.42	43.43
2046	NYSE	BIG	Mon, Oct 6, 2014	44.56	44.63	43.85	43.92
2045	NYSE	BIG	Fri, Oct 3, 2014	43.16	44.89	42.78	44.46
2044	NYSE	BIG	Thu, Oct 2, 2014	42.66	43.04	41.69	42.78
2043	NYSE	BIG	Wed, Oct 1, 2014	42.94	43.15	42.51	42.75
2042	NYSE	BIG	Tue, Sep 30, 2014	44.73	44.73	43.01	43.05
2041	NYSE	BIG	Mon, Sep 29, 2014	44.55	45.04	44.35	44.83
2040	NYSE	BIG	Fri, Sep 26, 2014	44.58	45.11	44.54	44.91
2039	NYSE	BIG	Thu, Sep 25, 2014	44.58	44.77	44.20	44.60
2038	NYSE	BIG	Wed, Sep 24, 2014	44.47	44.80	44.27	44.68
2037	NYSE	BIG	Tue, Sep 23, 2014	44.71	45.22	44.32	44.33
2036	NYSE	BIG	Mon, Sep 22, 2014	45.66	45.76	44.91	45.03
2035	NYSE	BIG	Fri, Sep 19, 2014	46.87	46.87	45.55	45.66
2034	NYSE	BIG	Thu, Sep 18, 2014	46.82	47.02	46.50	46.61
2033	NYSE	BIG	Wed, Sep 17, 2014	47.26	47.33	46.54	46.69
2032	NYSE	BIG	Tue, Sep 16, 2014	46.62	47.64	46.37	47.33
2031	NYSE	BIG	Mon, Sep 15, 2014	47.21	47.32	46.57	46.70
2030	NYSE	BIG	Fri, Sep 12, 2014	46.63	47.16	46.43	47.13
2029	NYSE	BIG	Thu, Sep 11, 2014	45.84	46.67	45.70	46.60
2028	NYSE	BIG	Wed, Sep 10, 2014	46.14	46.30	45.60	46.14
2027	NYSE	BIG	Tue, Sep 9, 2014	46.10	46.70	45.99	46.37
2026	NYSE	BIG	Mon, Sep 8, 2014	46.44	46.44	45.92	46.33
2025	NYSE	BIG	Fri, Sep 5, 2014	45.82	46.46	45.65	46.45
2024	NYSE	BIG	Thu, Sep 4, 2014	45.98	46.16	45.68	45.92
2023	NYSE	BIG	Wed, Sep 3, 2014	46.55	46.55	45.67	45.80
2022	NYSE	BIG	Tue, Sep 2, 2014	46.49	46.77	45.84	46.50
2021	NYSE	BIG	Fri, Aug 29, 2014	46.69	46.75	45.72	46.35
2020	NYSE	BIG	Thu, Aug 28, 2014	47.79	48.06	47.09	47.20
2019	NYSE	BIG	Wed, Aug 27, 2014	48.15	48.52	47.82	47.96
2018	NYSE	BIG	Tue, Aug 26, 2014	47.62	48.42	47.56	47.97
2017	NYSE	BIG	Mon, Aug 25, 2014	47.53	47.59	47.01	47.38
2016	NYSE	BIG	Fri, Aug 22, 2014	47.25	47.47	47.07	47.25
2015	NYSE	BIG	Thu, Aug 21, 2014	47.55	47.55	46.97	47.15
2014	NYSE	BIG	Wed, Aug 20, 2014	47.50	47.75	47.16	47.58
2013	NYSE	BIG	Tue, Aug 19, 2014	47.41	47.76	47.09	47.47
2012	NYSE	BIG	Mon, Aug 18, 2014	46.96	47.46	46.85	47.13
2011	NYSE	BIG	Fri, Aug 15, 2014	47.11	47.21	45.93	46.38
2010	NYSE	BIG	Thu, Aug 14, 2014	46.29	46.94	46.06	46.80
2009	NYSE	BIG	Wed, Aug 13, 2014	45.85	46.30	45.10	46.15
2008	NYSE	BIG	Tue, Aug 12, 2014	46.18	46.33	45.49	45.77
2007	NYSE	BIG	Mon, Aug 11, 2014	45.95	46.32	45.56	46.23
2006	NYSE	BIG	Fri, Aug 8, 2014	44.48	46.11	44.48	46.02
2005	NYSE	BIG	Thu, Aug 7, 2014	44.55	44.64	43.94	44.15
2004	NYSE	BIG	Wed, Aug 6, 2014	43.89	44.77	43.81	44.35
2003	NYSE	BIG	Tue, Aug 5, 2014	43.79	44.56	43.74	44.09
2002	NYSE	BIG	Mon, Aug 4, 2014	43.42	44.24	43.32	44.09
2001	NYSE	BIG	Fri, Aug 1, 2014	43.51	43.66	42.90	43.28
2000	NYSE	BIG	Thu, Jul 31, 2014	43.98	44.40	43.55	43.75
1999	NYSE	BIG	Wed, Jul 30, 2014	44.14	44.77	43.88	44.23
1998	NYSE	BIG	Tue, Jul 29, 2014	44.22	44.57	43.85	43.90
1997	NYSE	BIG	Mon, Jul 28, 2014	43.87	44.41	43.68	44.28
1996	NYSE	BIG	Fri, Jul 25, 2014	44.27	44.46	43.59	43.65
1995	NYSE	BIG	Thu, Jul 24, 2014	43.89	44.57	43.89	44.46
1994	NYSE	BIG	Wed, Jul 23, 2014	43.59	43.82	43.27	43.81
1993	NYSE	BIG	Tue, Jul 22, 2014	43.56	43.73	43.18	43.55
1992	NYSE	BIG	Mon, Jul 21, 2014	44.00	44.06	43.29	43.48
1991	NYSE	BIG	Fri, Jul 18, 2014	43.54	44.18	43.28	44.10
1990	NYSE	BIG	Thu, Jul 17, 2014	43.84	43.86	43.22	43.39
1989	NYSE	BIG	Wed, Jul 16, 2014	44.68	44.68	43.57	43.82
1988	NYSE	BIG	Tue, Jul 15, 2014	44.60	44.75	44.22	44.45
1987	NYSE	BIG	Mon, Jul 14, 2014	44.50	45.07	44.35	44.64
1986	NYSE	BIG	Fri, Jul 11, 2014	45.05	45.09	43.87	44.29
1985	NYSE	BIG	Thu, Jul 10, 2014	44.81	45.54	44.62	45.22
1984	NYSE	BIG	Wed, Jul 9, 2014	44.99	45.83	44.95	45.45
1983	NYSE	BIG	Tue, Jul 8, 2014	45.66	45.70	44.84	45.04
1982	NYSE	BIG	Mon, Jul 7, 2014	45.97	46.12	45.61	45.68
1981	NYSE	BIG	Thu, Jul 3, 2014	45.92	46.39	45.84	46.15
1980	NYSE	BIG	Wed, Jul 2, 2014	45.91	46.07	45.61	45.75
1979	NYSE	BIG	Tue, Jul 1, 2014	45.69	46.36	45.69	45.98
1978	NYSE	BIG	Mon, Jun 30, 2014	45.96	46.16	45.28	45.70
1977	NYSE	BIG	Fri, Jun 27, 2014	44.27	46.29	44.02	46.17
1976	NYSE	BIG	Thu, Jun 26, 2014	45.10	45.14	43.04	44.29
1975	NYSE	BIG	Wed, Jun 25, 2014	44.59	45.18	44.36	44.85
1974	NYSE	BIG	Tue, Jun 24, 2014	45.11	45.22	44.44	44.60
1973	NYSE	BIG	Mon, Jun 23, 2014	45.80	46.06	45.23	45.31
1972	NYSE	BIG	Fri, Jun 20, 2014	45.02	45.28	44.57	45.07
1971	NYSE	BIG	Thu, Jun 19, 2014	45.06	45.24	44.72	45.05
1970	NYSE	BIG	Wed, Jun 18, 2014	45.28	45.48	44.74	45.01
1969	NYSE	BIG	Tue, Jun 17, 2014	44.42	45.62	44.42	45.29
1968	NYSE	BIG	Mon, Jun 16, 2014	44.22	44.53	43.93	44.35
1967	NYSE	BIG	Fri, Jun 13, 2014	44.48	44.88	44.26	44.68
1966	NYSE	BIG	Thu, Jun 12, 2014	44.35	44.58	43.98	44.30
1965	NYSE	BIG	Wed, Jun 11, 2014	44.54	44.75	44.05	44.52
1964	NYSE	BIG	Tue, Jun 10, 2014	44.82	44.98	44.49	44.57
1963	NYSE	BIG	Mon, Jun 9, 2014	44.16	45.00	44.11	44.88
1962	NYSE	BIG	Fri, Jun 6, 2014	44.00	44.48	43.58	43.67
1961	NYSE	BIG	Thu, Jun 5, 2014	43.89	44.14	43.05	43.86
1960	NYSE	BIG	Wed, Jun 4, 2014	43.28	44.31	43.25	43.89
1959	NYSE	BIG	Tue, Jun 3, 2014	42.99	43.41	42.52	43.27
1958	NYSE	BIG	Mon, Jun 2, 2014	42.26	43.30	42.15	43.06
1957	NYSE	BIG	Fri, May 30, 2014	42.50	43.20	41.40	42.44
1956	NYSE	BIG	Thu, May 29, 2014	36.95	37.68	36.76	37.51
1955	NYSE	BIG	Wed, May 28, 2014	37.35	37.69	37.01	37.05
1954	NYSE	BIG	Tue, May 27, 2014	38.39	38.41	37.01	37.36
1953	NYSE	BIG	Fri, May 23, 2014	37.79	38.17	37.70	37.97
1952	NYSE	BIG	Thu, May 22, 2014	37.55	38.21	37.55	37.87
1951	NYSE	BIG	Wed, May 21, 2014	38.21	38.40	37.27	37.36
1950	NYSE	BIG	Tue, May 20, 2014	38.54	38.58	37.91	38.02
1949	NYSE	BIG	Mon, May 19, 2014	38.71	38.88	38.48	38.64
1948	NYSE	BIG	Fri, May 16, 2014	38.18	38.98	37.80	38.70
1947	NYSE	BIG	Thu, May 15, 2014	38.92	39.04	37.85	38.09
1946	NYSE	BIG	Wed, May 14, 2014	39.71	39.78	39.15	39.18
1945	NYSE	BIG	Tue, May 13, 2014	39.63	39.85	39.47	39.73
1944	NYSE	BIG	Mon, May 12, 2014	39.07	39.96	39.07	39.81
1943	NYSE	BIG	Fri, May 9, 2014	38.86	39.20	38.70	39.02
1942	NYSE	BIG	Thu, May 8, 2014	38.86	39.92	38.65	38.90
1941	NYSE	BIG	Wed, May 7, 2014	39.19	39.26	38.49	38.88
1940	NYSE	BIG	Tue, May 6, 2014	39.43	39.69	39.01	39.15
1939	NYSE	BIG	Mon, May 5, 2014	39.56	39.57	39.11	39.37
1938	NYSE	BIG	Fri, May 2, 2014	39.56	39.99	39.48	39.79
1937	NYSE	BIG	Thu, May 1, 2014	39.63	39.70	39.13	39.50
1936	NYSE	BIG	Wed, Apr 30, 2014	39.31	39.54	38.61	39.50
1935	NYSE	BIG	Tue, Apr 29, 2014	39.38	39.57	38.85	39.34
1934	NYSE	BIG	Mon, Apr 28, 2014	39.65	39.77	38.17	39.09
1933	NYSE	BIG	Fri, Apr 25, 2014	39.38	39.83	39.15	39.47
1932	NYSE	BIG	Thu, Apr 24, 2014	39.81	39.96	39.04	39.39
1931	NYSE	BIG	Wed, Apr 23, 2014	39.31	40.24	39.31	39.61
1930	NYSE	BIG	Tue, Apr 22, 2014	39.29	39.73	39.19	39.20
1929	NYSE	BIG	Mon, Apr 21, 2014	39.40	39.64	39.15	39.46
1928	NYSE	BIG	Thu, Apr 17, 2014	38.92	38.95	38.53	38.72
1927	NYSE	BIG	Wed, Apr 16, 2014	39.04	39.19	38.66	38.92
1926	NYSE	BIG	Tue, Apr 15, 2014	38.56	38.98	37.95	38.55
1925	NYSE	BIG	Mon, Apr 14, 2014	38.60	39.00	38.19	38.48
1924	NYSE	BIG	Fri, Apr 11, 2014	38.27	38.55	37.94	38.39
1923	NYSE	BIG	Thu, Apr 10, 2014	38.19	38.62	37.59	38.46
1922	NYSE	BIG	Wed, Apr 9, 2014	37.40	38.11	37.33	38.10
1921	NYSE	BIG	Tue, Apr 8, 2014	36.71	37.45	36.63	37.31
1920	NYSE	BIG	Mon, Apr 7, 2014	37.40	37.47	36.62	36.69
1919	NYSE	BIG	Fri, Apr 4, 2014	38.39	38.58	37.48	37.51
1918	NYSE	BIG	Thu, Apr 3, 2014	38.10	38.68	38.10	38.24
1917	NYSE	BIG	Wed, Apr 2, 2014	37.99	38.90	37.81	38.17
1916	NYSE	BIG	Tue, Apr 1, 2014	37.74	38.28	37.69	37.96
1915	NYSE	BIG	Mon, Mar 31, 2014	38.12	38.40	37.82	37.87
1914	NYSE	BIG	Fri, Mar 28, 2014	36.51	37.72	36.32	37.20
1913	NYSE	BIG	Thu, Mar 27, 2014	37.02	37.46	36.45	36.50
1912	NYSE	BIG	Wed, Mar 26, 2014	37.12	37.76	36.80	36.99
1911	NYSE	BIG	Tue, Mar 25, 2014	37.45	37.76	36.65	36.90
1910	NYSE	BIG	Mon, Mar 24, 2014	38.00	38.33	37.15	37.47
1909	NYSE	BIG	Fri, Mar 21, 2014	37.59	38.40	37.57	38.02
1908	NYSE	BIG	Thu, Mar 20, 2014	37.48	37.77	37.34	37.45
1907	NYSE	BIG	Wed, Mar 19, 2014	36.91	37.73	36.86	37.50
1906	NYSE	BIG	Tue, Mar 18, 2014	36.33	36.90	36.14	36.84
1905	NYSE	BIG	Mon, Mar 17, 2014	36.56	37.00	36.28	36.32
1904	NYSE	BIG	Fri, Mar 14, 2014	36.40	36.95	36.17	36.44
1903	NYSE	BIG	Thu, Mar 13, 2014	36.79	37.16	36.39	36.46
1902	NYSE	BIG	Wed, Mar 12, 2014	36.86	37.25	36.52	36.89
1901	NYSE	BIG	Tue, Mar 11, 2014	37.22	37.30	36.50	37.00
1900	NYSE	BIG	Mon, Mar 10, 2014	36.56	37.33	36.12	37.14
1899	NYSE	BIG	Fri, Mar 7, 2014	34.56	36.00	33.60	35.97
1898	NYSE	BIG	Thu, Mar 6, 2014	29.23	29.56	28.83	29.25
1897	NYSE	BIG	Wed, Mar 5, 2014	29.19	29.50	29.04	29.30
1896	NYSE	BIG	Tue, Mar 4, 2014	30.11	30.20	29.12	29.14
1895	NYSE	BIG	Mon, Mar 3, 2014	29.39	30.18	29.25	29.79
1894	NYSE	BIG	Fri, Feb 28, 2014	29.42	29.81	29.25	29.55
1893	NYSE	BIG	Thu, Feb 27, 2014	29.25	29.58	28.98	29.44
1892	NYSE	BIG	Wed, Feb 26, 2014	28.45	29.29	28.41	29.23
1891	NYSE	BIG	Tue, Feb 25, 2014	28.01	28.47	27.81	28.41
1890	NYSE	BIG	Mon, Feb 24, 2014	27.41	28.19	27.41	28.01
1889	NYSE	BIG	Fri, Feb 21, 2014	26.78	27.63	26.71	27.36
1888	NYSE	BIG	Thu, Feb 20, 2014	26.75	27.06	26.61	26.79
1887	NYSE	BIG	Wed, Feb 19, 2014	26.78	27.34	26.77	26.88
1886	NYSE	BIG	Tue, Feb 18, 2014	27.21	27.71	26.73	26.76
1885	NYSE	BIG	Fri, Feb 14, 2014	26.54	26.98	26.25	26.30
1884	NYSE	BIG	Thu, Feb 13, 2014	26.11	26.91	26.06	26.56
1883	NYSE	BIG	Wed, Feb 12, 2014	27.14	27.44	26.18	26.26
1882	NYSE	BIG	Tue, Feb 11, 2014	26.56	27.30	26.41	27.25
1881	NYSE	BIG	Mon, Feb 10, 2014	26.54	26.68	26.20	26.52
1880	NYSE	BIG	Fri, Feb 7, 2014	26.62	27.03	26.53	26.62
1879	NYSE	BIG	Thu, Feb 6, 2014	25.72	26.69	25.63	26.54
1878	NYSE	BIG	Wed, Feb 5, 2014	25.89	25.97	25.50	25.71
1877	NYSE	BIG	Tue, Feb 4, 2014	25.83	26.05	25.67	25.89
1876	NYSE	BIG	Mon, Feb 3, 2014	26.84	26.87	25.70	25.72
1875	NYSE	BIG	Fri, Jan 31, 2014	26.70	27.03	26.49	26.79
1874	NYSE	BIG	Wed, Jan 29, 2014	27.40	27.59	26.94	26.97
1873	NYSE	BIG	Tue, Jan 28, 2014	28.00	28.10	27.47	27.49
1872	NYSE	BIG	Mon, Jan 27, 2014	27.69	28.18	27.50	28.01
1871	NYSE	BIG	Fri, Jan 24, 2014	28.16	28.20	27.25	27.69
1870	NYSE	BIG	Thu, Jan 23, 2014	28.07	28.25	27.81	28.20
1869	NYSE	BIG	Wed, Jan 22, 2014	28.75	28.77	28.23	28.24
1868	NYSE	BIG	Tue, Jan 21, 2014	28.45	28.77	27.93	28.71
1867	NYSE	BIG	Fri, Jan 17, 2014	28.84	29.04	28.01	28.38
1866	NYSE	BIG	Thu, Jan 16, 2014	30.96	31.32	28.71	28.98
1865	NYSE	BIG	Wed, Jan 15, 2014	30.36	30.60	30.25	30.51
1864	NYSE	BIG	Tue, Jan 14, 2014	30.07	30.54	29.97	30.32
1863	NYSE	BIG	Mon, Jan 13, 2014	30.86	30.91	29.91	30.09
1862	NYSE	BIG	Fri, Jan 10, 2014	30.78	31.04	30.70	30.90
1861	NYSE	BIG	Thu, Jan 9, 2014	31.83	31.83	30.76	30.95
1860	NYSE	BIG	Wed, Jan 8, 2014	31.62	32.09	31.35	32.04
1859	NYSE	BIG	Tue, Jan 7, 2014	31.44	31.97	31.33	31.65
1858	NYSE	BIG	Mon, Jan 6, 2014	32.13	32.23	31.29	31.38
1857	NYSE	BIG	Fri, Jan 3, 2014	32.09	32.34	32.04	32.13
1856	NYSE	BIG	Thu, Jan 2, 2014	32.30	32.34	31.95	32.04
1855	NYSE	BIG	Tue, Dec 31, 2013	32.02	32.45	32.00	32.29
1854	NYSE	BIG	Mon, Dec 30, 2013	32.04	32.14	31.93	32.06
1853	NYSE	BIG	Fri, Dec 27, 2013	31.92	32.16	31.85	32.12
1852	NYSE	BIG	Thu, Dec 26, 2013	31.62	31.92	31.59	31.87
1851	NYSE	BIG	Tue, Dec 24, 2013	31.59	31.68	31.50	31.57
1850	NYSE	BIG	Mon, Dec 23, 2013	31.31	31.55	31.23	31.52
1849	NYSE	BIG	Fri, Dec 20, 2013	30.80	31.33	30.70	31.29
1848	NYSE	BIG	Thu, Dec 19, 2013	31.32	31.35	30.84	30.86
1847	NYSE	BIG	Wed, Dec 18, 2013	30.94	31.56	30.87	31.31
1846	NYSE	BIG	Tue, Dec 17, 2013	30.90	31.50	30.90	30.96
1845	NYSE	BIG	Mon, Dec 16, 2013	30.90	31.30	30.80	30.94
1844	NYSE	BIG	Fri, Dec 13, 2013	31.01	31.09	30.61	30.92
1843	NYSE	BIG	Thu, Dec 12, 2013	30.94	31.17	30.81	31.02
1842	NYSE	BIG	Wed, Dec 11, 2013	30.67	31.46	30.61	31.03
1841	NYSE	BIG	Tue, Dec 10, 2013	31.19	31.22	30.22	30.69
1840	NYSE	BIG	Mon, Dec 9, 2013	32.05	32.24	31.12	31.23
1839	NYSE	BIG	Fri, Dec 6, 2013	34.05	34.25	31.52	32.47
1838	NYSE	BIG	Thu, Dec 5, 2013	37.05	37.24	36.20	37.13
1837	NYSE	BIG	Wed, Dec 4, 2013	38.75	38.80	36.01	37.16
1836	NYSE	BIG	Tue, Dec 3, 2013	38.74	39.02	38.26	38.96
1835	NYSE	BIG	Mon, Dec 2, 2013	38.28	38.83	38.00	38.67
1834	NYSE	BIG	Fri, Nov 29, 2013	38.33	38.64	38.09	38.33
1833	NYSE	BIG	Wed, Nov 27, 2013	38.31	38.52	38.08	38.34
1832	NYSE	BIG	Tue, Nov 26, 2013	38.18	38.32	37.98	38.17
1831	NYSE	BIG	Mon, Nov 25, 2013	38.14	38.60	37.98	38.13
1830	NYSE	BIG	Fri, Nov 22, 2013	37.91	38.43	37.91	38.13
1829	NYSE	BIG	Thu, Nov 21, 2013	37.65	38.15	37.61	38.00
1828	NYSE	BIG	Wed, Nov 20, 2013	37.86	38.50	37.83	38.07
1827	NYSE	BIG	Tue, Nov 19, 2013	37.48	38.17	37.16	37.85
1826	NYSE	BIG	Mon, Nov 18, 2013	37.83	38.19	37.33	37.58
1825	NYSE	BIG	Fri, Nov 15, 2013	37.28	37.72	36.87	37.72
1824	NYSE	BIG	Thu, Nov 14, 2013	37.64	37.75	37.05	37.26
1823	NYSE	BIG	Wed, Nov 13, 2013	37.10	37.86	37.10	37.78
1822	NYSE	BIG	Tue, Nov 12, 2013	36.91	37.20	36.79	37.15
1821	NYSE	BIG	Mon, Nov 11, 2013	35.73	36.90	35.50	36.88
1820	NYSE	BIG	Fri, Nov 8, 2013	35.70	35.80	35.40	35.67
1819	NYSE	BIG	Thu, Nov 7, 2013	36.99	37.09	35.63	35.64
1818	NYSE	BIG	Wed, Nov 6, 2013	36.84	37.07	36.58	36.89
1817	NYSE	BIG	Tue, Nov 5, 2013	36.84	36.98	36.48	36.65
1816	NYSE	BIG	Mon, Nov 4, 2013	37.00	37.10	36.71	36.87
1815	NYSE	BIG	Fri, Nov 1, 2013	36.54	37.05	36.21	36.79
1814	NYSE	BIG	Thu, Oct 31, 2013	36.82	36.85	36.34	36.36
1813	NYSE	BIG	Wed, Oct 30, 2013	37.05	37.14	36.44	36.83
1812	NYSE	BIG	Tue, Oct 29, 2013	37.27	37.47	36.89	37.05
1811	NYSE	BIG	Mon, Oct 28, 2013	37.19	37.50	36.94	37.05
1810	NYSE	BIG	Fri, Oct 25, 2013	36.72	37.25	36.56	37.01
1809	NYSE	BIG	Thu, Oct 24, 2013	36.91	37.03	36.64	36.65
1808	NYSE	BIG	Wed, Oct 23, 2013	37.10	37.11	36.74	36.96
1807	NYSE	BIG	Tue, Oct 22, 2013	37.07	37.49	36.91	37.10
1806	NYSE	BIG	Mon, Oct 21, 2013	36.94	37.15	36.65	36.91
1805	NYSE	BIG	Fri, Oct 18, 2013	36.79	37.37	36.59	36.99
1804	NYSE	BIG	Thu, Oct 17, 2013	36.22	36.79	36.11	36.78
1803	NYSE	BIG	Wed, Oct 16, 2013	35.95	36.49	35.67	36.24
1802	NYSE	BIG	Tue, Oct 15, 2013	36.31	36.31	35.53	35.84
1801	NYSE	BIG	Mon, Oct 14, 2013	35.92	36.49	35.72	36.31
1800	NYSE	BIG	Fri, Oct 11, 2013	35.77	36.10	35.65	36.02
1799	NYSE	BIG	Thu, Oct 10, 2013	35.69	35.92	35.57	35.88
1798	NYSE	BIG	Wed, Oct 9, 2013	35.86	35.91	35.26	35.38
1797	NYSE	BIG	Tue, Oct 8, 2013	36.22	36.38	35.43	35.91
1796	NYSE	BIG	Mon, Oct 7, 2013	36.30	36.48	35.99	36.15
1795	NYSE	BIG	Fri, Oct 4, 2013	36.87	36.95	36.45	36.55
1794	NYSE	BIG	Thu, Oct 3, 2013	37.06	37.33	36.65	36.78
1793	NYSE	BIG	Wed, Oct 2, 2013	37.31	37.37	36.74	37.19
1792	NYSE	BIG	Tue, Oct 1, 2013	37.09	37.87	37.03	37.49
1791	NYSE	BIG	Mon, Sep 30, 2013	36.71	37.30	36.68	37.09
1790	NYSE	BIG	Fri, Sep 27, 2013	37.31	37.37	37.02	37.02
1789	NYSE	BIG	Thu, Sep 26, 2013	37.14	37.78	37.14	37.38
1788	NYSE	BIG	Wed, Sep 25, 2013	37.84	37.84	36.82	37.19
1787	NYSE	BIG	Tue, Sep 24, 2013	37.38	37.97	37.32	37.66
1786	NYSE	BIG	Mon, Sep 23, 2013	37.32	37.48	36.95	37.25
1785	NYSE	BIG	Fri, Sep 20, 2013	37.56	37.60	37.13	37.27
1784	NYSE	BIG	Thu, Sep 19, 2013	37.87	37.93	37.23	37.36
1783	NYSE	BIG	Wed, Sep 18, 2013	37.65	37.98	36.98	37.93
1782	NYSE	BIG	Tue, Sep 17, 2013	37.13	37.56	37.11	37.54
1781	NYSE	BIG	Mon, Sep 16, 2013	36.73	37.24	36.73	37.01
1780	NYSE	BIG	Fri, Sep 13, 2013	35.99	36.44	35.82	36.28
1779	NYSE	BIG	Thu, Sep 12, 2013	35.62	35.96	35.54	35.87
1778	NYSE	BIG	Wed, Sep 11, 2013	35.65	35.86	35.44	35.77
1777	NYSE	BIG	Tue, Sep 10, 2013	35.47	35.65	35.12	35.62
1776	NYSE	BIG	Mon, Sep 9, 2013	34.94	35.40	34.94	35.27
1775	NYSE	BIG	Fri, Sep 6, 2013	35.00	35.21	34.46	34.91
1774	NYSE	BIG	Thu, Sep 5, 2013	34.77	35.24	34.77	34.99
1773	NYSE	BIG	Wed, Sep 4, 2013	34.53	35.06	34.41	34.79
1772	NYSE	BIG	Tue, Sep 3, 2013	35.65	35.81	34.25	34.40
1771	NYSE	BIG	Fri, Aug 30, 2013	35.35	35.75	34.76	35.42
1770	NYSE	BIG	Thu, Aug 29, 2013	34.13	34.70	34.13	34.64
1769	NYSE	BIG	Wed, Aug 28, 2013	34.00	34.71	34.00	34.12
1768	NYSE	BIG	Tue, Aug 27, 2013	33.63	34.15	33.53	33.93
1767	NYSE	BIG	Mon, Aug 26, 2013	33.12	34.46	33.12	34.02
1766	NYSE	BIG	Fri, Aug 23, 2013	32.00	32.46	31.56	32.25
1765	NYSE	BIG	Thu, Aug 22, 2013	32.43	32.87	32.40	32.49
1764	NYSE	BIG	Wed, Aug 21, 2013	33.16	33.16	32.43	32.47
1763	NYSE	BIG	Tue, Aug 20, 2013	33.40	33.70	33.05	33.21
1762	NYSE	BIG	Mon, Aug 19, 2013	33.63	33.70	33.29	33.30
1761	NYSE	BIG	Fri, Aug 16, 2013	34.39	34.40	33.77	33.77
1760	NYSE	BIG	Thu, Aug 15, 2013	35.44	35.75	34.61	34.61
1759	NYSE	BIG	Wed, Aug 14, 2013	35.90	36.18	35.84	35.99
1758	NYSE	BIG	Tue, Aug 13, 2013	35.89	36.13	35.61	36.00
1757	NYSE	BIG	Mon, Aug 12, 2013	35.52	35.94	35.25	35.80
1756	NYSE	BIG	Fri, Aug 9, 2013	35.81	36.11	35.44	35.68
1755	NYSE	BIG	Thu, Aug 8, 2013	36.15	36.50	35.86	35.87
1754	NYSE	BIG	Wed, Aug 7, 2013	36.13	36.38	35.87	36.00
1753	NYSE	BIG	Tue, Aug 6, 2013	36.59	36.84	35.90	36.24
1752	NYSE	BIG	Mon, Aug 5, 2013	36.44	36.80	36.29	36.68
1751	NYSE	BIG	Fri, Aug 2, 2013	36.93	36.93	36.39	36.56
1750	NYSE	BIG	Thu, Aug 1, 2013	36.37	37.27	36.28	36.95
1749	NYSE	BIG	Wed, Jul 31, 2013	36.34	36.56	36.10	36.13
1748	NYSE	BIG	Tue, Jul 30, 2013	36.15	36.42	35.82	36.30
1747	NYSE	BIG	Mon, Jul 29, 2013	35.62	36.05	35.62	36.00
1746	NYSE	BIG	Fri, Jul 26, 2013	35.86	35.86	35.31	35.76
1745	NYSE	BIG	Thu, Jul 25, 2013	35.96	36.22	35.66	35.96
1744	NYSE	BIG	Wed, Jul 24, 2013	36.24	36.24	35.97	36.09
1743	NYSE	BIG	Tue, Jul 23, 2013	36.28	36.35	35.88	35.98
1742	NYSE	BIG	Mon, Jul 22, 2013	36.15	36.41	35.98	36.23
1741	NYSE	BIG	Fri, Jul 19, 2013	36.00	36.36	35.72	36.07
1740	NYSE	BIG	Thu, Jul 18, 2013	36.23	36.29	35.93	36.02
1739	NYSE	BIG	Wed, Jul 17, 2013	36.06	36.26	35.97	36.12
1738	NYSE	BIG	Tue, Jul 16, 2013	36.09	36.27	35.88	36.01
1737	NYSE	BIG	Mon, Jul 15, 2013	35.06	36.03	34.99	36.01
1736	NYSE	BIG	Fri, Jul 12, 2013	34.80	35.24	34.80	35.06
1735	NYSE	BIG	Thu, Jul 11, 2013	34.57	34.83	34.39	34.80
1734	NYSE	BIG	Wed, Jul 10, 2013	34.44	34.63	34.10	34.38
1733	NYSE	BIG	Tue, Jul 9, 2013	33.73	34.41	33.73	34.23
1732	NYSE	BIG	Mon, Jul 8, 2013	33.06	33.54	32.95	33.51
1731	NYSE	BIG	Fri, Jul 5, 2013	32.74	33.00	32.33	32.97
1730	NYSE	BIG	Wed, Jul 3, 2013	32.11	32.55	31.78	32.50
1729	NYSE	BIG	Tue, Jul 2, 2013	31.86	32.50	31.86	32.16
1728	NYSE	BIG	Mon, Jul 1, 2013	31.88	32.13	31.67	31.78
1727	NYSE	BIG	Fri, Jun 28, 2013	31.35	31.90	31.35	31.53
1726	NYSE	BIG	Thu, Jun 27, 2013	31.70	31.99	31.36	31.37
1725	NYSE	BIG	Wed, Jun 26, 2013	31.90	32.03	31.21	31.48
1724	NYSE	BIG	Tue, Jun 25, 2013	31.75	31.79	31.38	31.75
1723	NYSE	BIG	Mon, Jun 24, 2013	31.72	31.80	31.17	31.48
1722	NYSE	BIG	Fri, Jun 21, 2013	32.47	32.47	31.65	31.99
1721	NYSE	BIG	Thu, Jun 20, 2013	32.98	32.98	32.15	32.17
1720	NYSE	BIG	Wed, Jun 19, 2013	33.69	33.69	33.08	33.09
1719	NYSE	BIG	Tue, Jun 18, 2013	33.84	34.02	33.55	33.64
1718	NYSE	BIG	Mon, Jun 17, 2013	33.51	34.08	33.35	33.83
1717	NYSE	BIG	Fri, Jun 14, 2013	33.13	33.29	32.68	32.86
1716	NYSE	BIG	Thu, Jun 13, 2013	32.71	33.18	32.47	33.13
1715	NYSE	BIG	Wed, Jun 12, 2013	33.81	33.83	32.56	32.64
1714	NYSE	BIG	Tue, Jun 11, 2013	33.58	34.08	33.35	33.62
1713	NYSE	BIG	Mon, Jun 10, 2013	33.98	34.24	33.77	33.84
1712	NYSE	BIG	Fri, Jun 7, 2013	33.64	33.98	33.55	33.91
1711	NYSE	BIG	Thu, Jun 6, 2013	33.13	33.68	33.02	33.45
1710	NYSE	BIG	Wed, Jun 5, 2013	33.18	33.69	33.11	33.15
1709	NYSE	BIG	Tue, Jun 4, 2013	33.13	33.39	32.50	33.20
1708	NYSE	BIG	Mon, Jun 3, 2013	34.02	34.24	33.01	33.27
1707	NYSE	BIG	Fri, May 31, 2013	34.81	35.23	34.05	34.05
1706	NYSE	BIG	Thu, May 30, 2013	34.75	36.20	34.11	34.93
1705	NYSE	BIG	Wed, May 29, 2013	37.90	38.52	37.36	38.38
1704	NYSE	BIG	Tue, May 28, 2013	38.64	38.71	37.91	38.05
1703	NYSE	BIG	Fri, May 24, 2013	38.04	38.41	37.72	38.28
1702	NYSE	BIG	Thu, May 23, 2013	38.45	38.79	38.08	38.42
1701	NYSE	BIG	Wed, May 22, 2013	38.90	39.22	38.46	38.49
1700	NYSE	BIG	Tue, May 21, 2013	38.26	39.03	38.26	38.78
1699	NYSE	BIG	Mon, May 20, 2013	37.33	38.42	37.22	38.24
1698	NYSE	BIG	Fri, May 17, 2013	37.42	37.49	37.03	37.34
1697	NYSE	BIG	Thu, May 16, 2013	37.26	37.90	37.01	37.31
1696	NYSE	BIG	Wed, May 15, 2013	37.65	37.77	37.27	37.41
1695	NYSE	BIG	Tue, May 14, 2013	37.67	37.84	37.35	37.65
1694	NYSE	BIG	Mon, May 13, 2013	37.75	37.80	37.33	37.66
1693	NYSE	BIG	Fri, May 10, 2013	36.81	37.75	36.77	37.69
1692	NYSE	BIG	Thu, May 9, 2013	37.44	37.60	36.71	36.84
1691	NYSE	BIG	Wed, May 8, 2013	37.71	37.82	37.31	37.38
1690	NYSE	BIG	Tue, May 7, 2013	37.42	37.81	37.27	37.65
1689	NYSE	BIG	Mon, May 6, 2013	36.92	37.62	36.75	37.33
1688	NYSE	BIG	Fri, May 3, 2013	36.49	37.13	36.06	37.00
1687	NYSE	BIG	Thu, May 2, 2013	36.32	36.66	36.07	36.30
1686	NYSE	BIG	Wed, May 1, 2013	36.32	36.65	36.14	36.17
1685	NYSE	BIG	Tue, Apr 30, 2013	36.45	36.96	36.28	36.42
1684	NYSE	BIG	Mon, Apr 29, 2013	37.09	37.12	36.28	36.53
1683	NYSE	BIG	Fri, Apr 26, 2013	37.40	37.40	36.71	36.90
1682	NYSE	BIG	Thu, Apr 25, 2013	36.96	37.81	36.93	37.28
1681	NYSE	BIG	Wed, Apr 24, 2013	36.75	37.05	36.50	36.77
1680	NYSE	BIG	Tue, Apr 23, 2013	36.75	37.17	36.50	36.78
1679	NYSE	BIG	Mon, Apr 22, 2013	36.59	36.73	36.25	36.62
1678	NYSE	BIG	Fri, Apr 19, 2013	35.99	36.52	35.79	36.51
1677	NYSE	BIG	Thu, Apr 18, 2013	36.09	36.34	35.69	35.87
1676	NYSE	BIG	Wed, Apr 17, 2013	35.10	36.20	35.10	36.12
1675	NYSE	BIG	Tue, Apr 16, 2013	34.96	35.26	34.54	35.26
1674	NYSE	BIG	Mon, Apr 15, 2013	35.84	35.84	34.67	34.82
1673	NYSE	BIG	Fri, Apr 12, 2013	35.73	36.35	35.73	36.07
1672	NYSE	BIG	Thu, Apr 11, 2013	35.36	36.09	35.26	35.93
1671	NYSE	BIG	Wed, Apr 10, 2013	34.77	36.00	34.77	35.33
1670	NYSE	BIG	Tue, Apr 9, 2013	35.63	35.83	35.25	35.31
1669	NYSE	BIG	Mon, Apr 8, 2013	35.46	35.63	34.76	35.62
1668	NYSE	BIG	Fri, Apr 5, 2013	34.86	35.45	34.80	35.38
1667	NYSE	BIG	Thu, Apr 4, 2013	34.11	35.45	34.03	35.35
1666	NYSE	BIG	Wed, Apr 3, 2013	34.42	34.74	33.76	34.07
1665	NYSE	BIG	Tue, Apr 2, 2013	34.41	34.63	34.22	34.32
1664	NYSE	BIG	Mon, Apr 1, 2013	35.19	35.56	34.21	34.30
1663	NYSE	BIG	Thu, Mar 28, 2013	35.71	35.73	35.08	35.27
1662	NYSE	BIG	Wed, Mar 27, 2013	35.18	35.82	34.90	35.68
1661	NYSE	BIG	Tue, Mar 26, 2013	35.81	35.81	34.89	35.38
1660	NYSE	BIG	Mon, Mar 25, 2013	35.91	36.44	35.61	35.74
1659	NYSE	BIG	Fri, Mar 22, 2013	35.54	35.71	35.32	35.61
1658	NYSE	BIG	Thu, Mar 21, 2013	35.60	35.60	35.01	35.50
1657	NYSE	BIG	Wed, Mar 20, 2013	35.20	35.80	35.04	35.70
1656	NYSE	BIG	Tue, Mar 19, 2013	35.20	35.32	34.60	34.96
1655	NYSE	BIG	Mon, Mar 18, 2013	35.18	35.60	35.16	35.20
1654	NYSE	BIG	Fri, Mar 15, 2013	35.95	35.99	35.56	35.67
1653	NYSE	BIG	Thu, Mar 14, 2013	35.94	36.04	35.84	35.91
1652	NYSE	BIG	Wed, Mar 13, 2013	35.78	36.13	35.76	35.94
1651	NYSE	BIG	Tue, Mar 12, 2013	35.75	35.91	35.41	35.76
1650	NYSE	BIG	Mon, Mar 11, 2013	35.80	36.09	35.68	35.87
1649	NYSE	BIG	Fri, Mar 8, 2013	35.56	35.97	35.33	35.87
1648	NYSE	BIG	Thu, Mar 7, 2013	35.71	35.85	34.76	35.50
1647	NYSE	BIG	Wed, Mar 6, 2013	36.36	36.73	35.06	35.97
1646	NYSE	BIG	Tue, Mar 5, 2013	33.11	34.28	32.80	33.89
1645	NYSE	BIG	Mon, Mar 4, 2013	33.08	33.14	32.59	32.79
1644	NYSE	BIG	Fri, Mar 1, 2013	33.12	33.30	32.69	33.10
1643	NYSE	BIG	Thu, Feb 28, 2013	33.16	33.63	32.92	33.30
1642	NYSE	BIG	Wed, Feb 27, 2013	32.73	33.35	32.73	33.15
1641	NYSE	BIG	Tue, Feb 26, 2013	32.86	33.40	32.43	32.61
1640	NYSE	BIG	Mon, Feb 25, 2013	33.72	33.92	32.61	32.64
1639	NYSE	BIG	Fri, Feb 22, 2013	33.82	34.03	33.25	33.42
1638	NYSE	BIG	Thu, Feb 21, 2013	33.60	34.65	33.51	33.62
1637	NYSE	BIG	Wed, Feb 20, 2013	34.46	34.57	33.62	33.63
1636	NYSE	BIG	Tue, Feb 19, 2013	34.00	34.41	33.49	34.34
1635	NYSE	BIG	Fri, Feb 15, 2013	34.70	34.71	33.70	33.85
1634	NYSE	BIG	Thu, Feb 14, 2013	33.53	34.93	33.30	34.76
1633	NYSE	BIG	Wed, Feb 13, 2013	33.27	34.00	33.19	33.50
1632	NYSE	BIG	Tue, Feb 12, 2013	33.19	33.31	32.98	33.25
1631	NYSE	BIG	Mon, Feb 11, 2013	32.98	33.41	32.85	33.24
1630	NYSE	BIG	Fri, Feb 8, 2013	32.65	32.98	32.34	32.84
1629	NYSE	BIG	Thu, Feb 7, 2013	33.03	33.22	32.56	32.89
1628	NYSE	BIG	Wed, Feb 6, 2013	32.57	33.24	32.50	33.01
1627	NYSE	BIG	Tue, Feb 5, 2013	32.78	33.11	32.51	32.59
1626	NYSE	BIG	Mon, Feb 4, 2013	32.12	32.62	32.07	32.50
1625	NYSE	BIG	Fri, Feb 1, 2013	32.26	32.61	32.00	32.34
1624	NYSE	BIG	Thu, Jan 31, 2013	31.80	32.66	31.80	32.15
1623	NYSE	BIG	Wed, Jan 30, 2013	32.09	32.24	31.73	31.81
1622	NYSE	BIG	Tue, Jan 29, 2013	32.10	32.27	31.80	32.02
1621	NYSE	BIG	Mon, Jan 28, 2013	31.96	32.44	31.86	32.20
1620	NYSE	BIG	Fri, Jan 25, 2013	31.37	32.15	31.25	31.82
1619	NYSE	BIG	Thu, Jan 24, 2013	30.92	31.29	30.56	31.15
1618	NYSE	BIG	Wed, Jan 23, 2013	31.20	31.31	30.71	30.89
1617	NYSE	BIG	Tue, Jan 22, 2013	30.74	31.51	30.62	31.19
1616	NYSE	BIG	Fri, Jan 18, 2013	31.13	31.40	30.38	30.80
1615	NYSE	BIG	Thu, Jan 17, 2013	29.96	32.20	29.40	31.22
1614	NYSE	BIG	Wed, Jan 16, 2013	29.88	30.39	29.65	29.76
1613	NYSE	BIG	Tue, Jan 15, 2013	28.60	29.92	28.50	29.78
1612	NYSE	BIG	Mon, Jan 14, 2013	28.23	28.97	28.22	28.75
1611	NYSE	BIG	Fri, Jan 11, 2013	27.90	28.17	27.70	28.17
1610	NYSE	BIG	Thu, Jan 10, 2013	27.88	28.21	27.52	27.90
1609	NYSE	BIG	Wed, Jan 9, 2013	28.55	28.68	27.68	27.84
1608	NYSE	BIG	Tue, Jan 8, 2013	28.97	28.98	28.48	28.54
1607	NYSE	BIG	Mon, Jan 7, 2013	29.17	29.38	28.84	29.13
1606	NYSE	BIG	Fri, Jan 4, 2013	29.19	29.56	29.00	29.35
1605	NYSE	BIG	Thu, Jan 3, 2013	27.92	29.32	27.42	29.08
1604	NYSE	BIG	Wed, Jan 2, 2013	29.04	29.16	28.11	28.29
1603	NYSE	BIG	Mon, Dec 31, 2012	27.77	28.48	27.62	28.46
1602	NYSE	BIG	Fri, Dec 28, 2012	27.66	28.21	27.61	27.75
1601	NYSE	BIG	Thu, Dec 27, 2012	28.03	28.20	27.39	27.87
1600	NYSE	BIG	Wed, Dec 26, 2012	28.56	28.68	27.84	28.08
1599	NYSE	BIG	Mon, Dec 24, 2012	28.39	28.84	28.39	28.55
1598	NYSE	BIG	Fri, Dec 21, 2012	28.04	28.71	27.80	28.58
1597	NYSE	BIG	Thu, Dec 20, 2012	28.49	28.57	27.91	27.96
1596	NYSE	BIG	Wed, Dec 19, 2012	28.96	28.96	28.48	28.50
1595	NYSE	BIG	Tue, Dec 18, 2012	27.68	29.04	27.68	28.89
1594	NYSE	BIG	Mon, Dec 17, 2012	27.26	27.76	27.26	27.70
1593	NYSE	BIG	Fri, Dec 14, 2012	27.65	27.83	27.09	27.22
1592	NYSE	BIG	Thu, Dec 13, 2012	27.68	28.29	27.68	27.76
1591	NYSE	BIG	Wed, Dec 12, 2012	28.25	28.43	27.56	27.65
1590	NYSE	BIG	Tue, Dec 11, 2012	28.71	28.90	28.06	28.26
1589	NYSE	BIG	Mon, Dec 10, 2012	28.07	28.69	28.00	28.60
1588	NYSE	BIG	Fri, Dec 7, 2012	29.75	29.95	27.80	28.18
1587	NYSE	BIG	Thu, Dec 6, 2012	29.16	30.67	29.09	29.89
1586	NYSE	BIG	Wed, Dec 5, 2012	30.92	31.18	29.90	30.06
1585	NYSE	BIG	Tue, Dec 4, 2012	29.86	32.13	29.85	31.27
1584	NYSE	BIG	Mon, Dec 3, 2012	28.29	28.30	27.34	28.04
1583	NYSE	BIG	Fri, Nov 30, 2012	28.16	28.25	27.71	28.16
1582	NYSE	BIG	Thu, Nov 29, 2012	27.90	28.28	27.65	28.12
1581	NYSE	BIG	Wed, Nov 28, 2012	27.31	27.96	27.24	27.79
1580	NYSE	BIG	Tue, Nov 27, 2012	27.67	27.97	27.32	27.35
1579	NYSE	BIG	Mon, Nov 26, 2012	28.41	28.47	27.23	27.72
1578	NYSE	BIG	Fri, Nov 23, 2012	27.72	28.53	27.72	28.48
1577	NYSE	BIG	Wed, Nov 21, 2012	27.61	27.82	27.40	27.61
1576	NYSE	BIG	Tue, Nov 20, 2012	27.84	27.86	27.38	27.55
1575	NYSE	BIG	Mon, Nov 19, 2012	27.46	27.90	27.38	27.90
1574	NYSE	BIG	Fri, Nov 16, 2012	27.39	27.39	26.69	27.19
1573	NYSE	BIG	Thu, Nov 15, 2012	26.98	27.47	26.72	27.39
1572	NYSE	BIG	Wed, Nov 14, 2012	27.13	27.49	26.80	26.86
1571	NYSE	BIG	Tue, Nov 13, 2012	28.85	29.27	27.31	27.48
1570	NYSE	BIG	Mon, Nov 12, 2012	28.95	29.46	28.39	28.91
1569	NYSE	BIG	Fri, Nov 9, 2012	29.57	29.80	28.79	28.93
1568	NYSE	BIG	Thu, Nov 8, 2012	30.50	30.53	29.55	29.65
1567	NYSE	BIG	Wed, Nov 7, 2012	30.88	31.08	30.25	30.57
1566	NYSE	BIG	Tue, Nov 6, 2012	30.69	31.72	30.60	31.14
1565	NYSE	BIG	Mon, Nov 5, 2012	30.24	30.61	30.06	30.53
1564	NYSE	BIG	Fri, Nov 2, 2012	30.68	30.80	30.25	30.29
1563	NYSE	BIG	Thu, Nov 1, 2012	29.17	30.71	29.02	30.52
1562	NYSE	BIG	Wed, Oct 31, 2012	29.09	29.71	28.94	29.13
1561	NYSE	BIG	Fri, Oct 26, 2012	29.25	29.25	28.55	28.78
1560	NYSE	BIG	Thu, Oct 25, 2012	29.19	29.54	29.11	29.21
1559	NYSE	BIG	Wed, Oct 24, 2012	28.81	29.14	28.46	29.00
1558	NYSE	BIG	Tue, Oct 23, 2012	29.08	29.19	28.47	28.65
1557	NYSE	BIG	Mon, Oct 22, 2012	29.18	29.49	28.91	29.43
1556	NYSE	BIG	Fri, Oct 19, 2012	29.99	30.06	29.18	29.22
1555	NYSE	BIG	Thu, Oct 18, 2012	30.61	30.73	29.91	29.94
1554	NYSE	BIG	Wed, Oct 17, 2012	30.96	31.26	30.50	30.60
1553	NYSE	BIG	Tue, Oct 16, 2012	30.97	31.16	30.77	30.89
1552	NYSE	BIG	Mon, Oct 15, 2012	30.38	31.04	30.37	30.84
1551	NYSE	BIG	Fri, Oct 12, 2012	30.22	30.34	29.85	30.07
1550	NYSE	BIG	Thu, Oct 11, 2012	30.54	30.97	30.16	30.32
1549	NYSE	BIG	Wed, Oct 10, 2012	30.14	30.62	30.07	30.38
1548	NYSE	BIG	Tue, Oct 9, 2012	30.34	30.71	29.84	30.07
1547	NYSE	BIG	Mon, Oct 8, 2012	30.66	31.03	30.24	30.43
1546	NYSE	BIG	Fri, Oct 5, 2012	30.44	31.00	30.41	30.71
1545	NYSE	BIG	Thu, Oct 4, 2012	29.84	30.40	29.82	30.29
1544	NYSE	BIG	Wed, Oct 3, 2012	29.79	29.93	29.60	29.80
1543	NYSE	BIG	Tue, Oct 2, 2012	30.26	30.33	29.58	29.65
1542	NYSE	BIG	Mon, Oct 1, 2012	29.76	30.31	29.76	30.14
1541	NYSE	BIG	Fri, Sep 28, 2012	29.41	29.85	29.14	29.58
1540	NYSE	BIG	Thu, Sep 27, 2012	29.70	29.75	29.08	29.43
1539	NYSE	BIG	Wed, Sep 26, 2012	29.67	29.89	29.08	29.65
1538	NYSE	BIG	Tue, Sep 25, 2012	31.13	31.34	29.52	29.59
1537	NYSE	BIG	Mon, Sep 24, 2012	30.72	31.02	30.57	30.87
1536	NYSE	BIG	Fri, Sep 21, 2012	31.41	31.55	30.77	30.90
1535	NYSE	BIG	Thu, Sep 20, 2012	31.41	31.53	31.04	31.19
1534	NYSE	BIG	Wed, Sep 19, 2012	31.47	31.77	31.22	31.44
1533	NYSE	BIG	Tue, Sep 18, 2012	31.67	31.75	31.33	31.56
1532	NYSE	BIG	Mon, Sep 17, 2012	31.69	31.80	31.28	31.74
1531	NYSE	BIG	Fri, Sep 14, 2012	30.58	31.90	30.58	31.83
1530	NYSE	BIG	Thu, Sep 13, 2012	30.40	30.68	30.12	30.46
1529	NYSE	BIG	Wed, Sep 12, 2012	30.58	30.68	30.32	30.39
1528	NYSE	BIG	Tue, Sep 11, 2012	30.52	30.61	30.34	30.43
1527	NYSE	BIG	Mon, Sep 10, 2012	30.68	31.00	30.48	30.51
1526	NYSE	BIG	Fri, Sep 7, 2012	30.63	30.76	30.35	30.67
1525	NYSE	BIG	Thu, Sep 6, 2012	30.75	30.92	30.51	30.60
1524	NYSE	BIG	Wed, Sep 5, 2012	30.62	30.79	30.11	30.56
1523	NYSE	BIG	Tue, Sep 4, 2012	30.49	30.70	29.99	30.57
1522	NYSE	BIG	Fri, Aug 31, 2012	30.56	30.56	30.09	30.44
1521	NYSE	BIG	Thu, Aug 30, 2012	30.43	30.47	30.06	30.37
1520	NYSE	BIG	Wed, Aug 29, 2012	31.18	31.19	30.42	30.43
1519	NYSE	BIG	Tue, Aug 28, 2012	30.53	31.30	30.53	31.10
1518	NYSE	BIG	Mon, Aug 27, 2012	30.37	30.87	30.27	30.64
1517	NYSE	BIG	Fri, Aug 24, 2012	30.24	30.99	29.92	30.28
1516	NYSE	BIG	Thu, Aug 23, 2012	31.94	32.40	29.33	30.76
1515	NYSE	BIG	Wed, Aug 22, 2012	38.55	39.23	38.29	38.84
1514	NYSE	BIG	Tue, Aug 21, 2012	38.87	39.15	38.63	38.73
1513	NYSE	BIG	Mon, Aug 20, 2012	38.36	38.84	38.09	38.75
1512	NYSE	BIG	Fri, Aug 17, 2012	38.54	38.80	38.35	38.47
1511	NYSE	BIG	Thu, Aug 16, 2012	38.09	38.53	38.00	38.43
1510	NYSE	BIG	Wed, Aug 15, 2012	38.08	38.47	38.06	38.13
1509	NYSE	BIG	Tue, Aug 14, 2012	38.17	38.50	38.09	38.11
1508	NYSE	BIG	Mon, Aug 13, 2012	38.20	38.26	37.59	38.02
1507	NYSE	BIG	Fri, Aug 10, 2012	40.00	40.04	38.26	38.44
1506	NYSE	BIG	Thu, Aug 9, 2012	41.77	41.77	41.12	41.31
1505	NYSE	BIG	Wed, Aug 8, 2012	41.65	41.85	41.23	41.72
1504	NYSE	BIG	Tue, Aug 7, 2012	42.00	42.26	41.59	41.66
1503	NYSE	BIG	Mon, Aug 6, 2012	41.68	42.14	41.45	41.94
1502	NYSE	BIG	Fri, Aug 3, 2012	40.85	41.53	40.76	41.51
1501	NYSE	BIG	Thu, Aug 2, 2012	40.25	40.98	40.24	40.31
1500	NYSE	BIG	Wed, Aug 1, 2012	40.65	40.77	40.19	40.52
1499	NYSE	BIG	Tue, Jul 31, 2012	40.72	40.99	40.35	40.51
1498	NYSE	BIG	Mon, Jul 30, 2012	41.00	41.29	40.51	40.89
1497	NYSE	BIG	Fri, Jul 27, 2012	39.99	41.30	39.96	41.01
1496	NYSE	BIG	Thu, Jul 26, 2012	39.04	39.89	38.51	39.68
1495	NYSE	BIG	Wed, Jul 25, 2012	38.93	39.14	38.41	38.68
1494	NYSE	BIG	Tue, Jul 24, 2012	39.18	39.18	38.51	38.93
1493	NYSE	BIG	Mon, Jul 23, 2012	38.63	39.25	38.44	39.05
1492	NYSE	BIG	Fri, Jul 20, 2012	39.16	39.54	38.80	39.14
1491	NYSE	BIG	Thu, Jul 19, 2012	39.14	39.37	38.78	39.16
1490	NYSE	BIG	Wed, Jul 18, 2012	38.59	39.38	38.59	38.96
1489	NYSE	BIG	Tue, Jul 17, 2012	38.75	38.96	38.39	38.80
1488	NYSE	BIG	Mon, Jul 16, 2012	38.89	39.01	38.40	38.63
1487	NYSE	BIG	Fri, Jul 13, 2012	39.25	39.43	38.73	39.03
1486	NYSE	BIG	Thu, Jul 12, 2012	39.06	39.25	38.06	39.12
1485	NYSE	BIG	Wed, Jul 11, 2012	40.45	40.45	38.89	39.21
1484	NYSE	BIG	Tue, Jul 10, 2012	40.60	40.68	40.16	40.34
1483	NYSE	BIG	Mon, Jul 9, 2012	40.60	40.74	39.76	40.24
1482	NYSE	BIG	Fri, Jul 6, 2012	40.46	40.84	40.38	40.67
1481	NYSE	BIG	Thu, Jul 5, 2012	40.59	40.80	40.16	40.70
1480	NYSE	BIG	Tue, Jul 3, 2012	40.95	40.95	40.51	40.62
1479	NYSE	BIG	Mon, Jul 2, 2012	41.03	41.34	40.74	40.88
1478	NYSE	BIG	Fri, Jun 29, 2012	40.81	41.42	40.59	40.79
1477	NYSE	BIG	Thu, Jun 28, 2012	39.34	40.30	39.16	40.12
1476	NYSE	BIG	Wed, Jun 27, 2012	39.98	40.15	39.56	39.94
1475	NYSE	BIG	Tue, Jun 26, 2012	38.77	40.19	38.72	39.95
1474	NYSE	BIG	Mon, Jun 25, 2012	38.49	38.81	38.22	38.66
1473	NYSE	BIG	Fri, Jun 22, 2012	38.69	39.04	38.50	38.98
1472	NYSE	BIG	Thu, Jun 21, 2012	39.42	39.65	38.36	38.60
1471	NYSE	BIG	Wed, Jun 20, 2012	39.26	39.72	39.08	39.52
1470	NYSE	BIG	Tue, Jun 19, 2012	38.42	39.33	38.21	39.14
1469	NYSE	BIG	Mon, Jun 18, 2012	37.86	38.40	37.77	38.12
1468	NYSE	BIG	Fri, Jun 15, 2012	37.87	38.03	37.75	37.97
1467	NYSE	BIG	Thu, Jun 14, 2012	37.81	38.16	37.56	37.74
1466	NYSE	BIG	Wed, Jun 13, 2012	38.12	38.43	37.46	37.56
1465	NYSE	BIG	Tue, Jun 12, 2012	38.00	38.32	37.75	38.23
1464	NYSE	BIG	Mon, Jun 11, 2012	38.77	38.79	37.79	37.83
1463	NYSE	BIG	Fri, Jun 8, 2012	37.70	38.77	37.70	38.57
1462	NYSE	BIG	Thu, Jun 7, 2012	38.47	38.49	37.73	37.77
1461	NYSE	BIG	Wed, Jun 6, 2012	37.97	38.45	37.86	38.18
1460	NYSE	BIG	Tue, Jun 5, 2012	37.11	37.98	36.88	37.77
1459	NYSE	BIG	Mon, Jun 4, 2012	36.68	37.20	36.22	37.12
1458	NYSE	BIG	Fri, Jun 1, 2012	36.02	36.88	36.02	36.52
1457	NYSE	BIG	Thu, May 31, 2012	37.00	37.13	35.96	36.75
1456	NYSE	BIG	Wed, May 30, 2012	37.46	38.00	36.71	37.07
1455	NYSE	BIG	Tue, May 29, 2012	37.39	37.99	37.31	37.86
1454	NYSE	BIG	Fri, May 25, 2012	35.82	37.97	35.82	37.30
1453	NYSE	BIG	Thu, May 24, 2012	36.25	36.31	35.07	35.75
1452	NYSE	BIG	Wed, May 23, 2012	33.82	36.78	33.50	36.31
1451	NYSE	BIG	Tue, May 22, 2012	35.52	35.83	34.59	34.79
1450	NYSE	BIG	Mon, May 21, 2012	35.45	35.70	34.91	35.16
1449	NYSE	BIG	Fri, May 18, 2012	35.08	35.49	34.64	35.43
1448	NYSE	BIG	Thu, May 17, 2012	36.05	36.19	34.85	34.94
1447	NYSE	BIG	Wed, May 16, 2012	36.27	36.55	35.94	36.15
1446	NYSE	BIG	Tue, May 15, 2012	35.93	36.73	35.66	36.23
1445	NYSE	BIG	Mon, May 14, 2012	35.99	36.28	35.66	35.74
1444	NYSE	BIG	Fri, May 11, 2012	36.49	36.94	36.21	36.27
1443	NYSE	BIG	Thu, May 10, 2012	36.78	38.15	36.63	36.73
1442	NYSE	BIG	Wed, May 9, 2012	35.85	36.62	35.71	36.21
1441	NYSE	BIG	Tue, May 8, 2012	36.86	36.86	34.53	36.07
1440	NYSE	BIG	Mon, May 7, 2012	36.36	37.46	36.35	37.20
1439	NYSE	BIG	Fri, May 4, 2012	37.05	37.16	36.34	36.53
1438	NYSE	BIG	Thu, May 3, 2012	37.07	37.83	36.93	37.29
1437	NYSE	BIG	Wed, May 2, 2012	36.39	37.31	36.26	37.15
1436	NYSE	BIG	Tue, May 1, 2012	36.67	37.14	36.37	36.45
1435	NYSE	BIG	Mon, Apr 30, 2012	37.27	37.44	36.17	36.64
1434	NYSE	BIG	Fri, Apr 27, 2012	36.38	37.63	36.35	37.34
1433	NYSE	BIG	Thu, Apr 26, 2012	35.33	36.48	35.20	36.29
1432	NYSE	BIG	Wed, Apr 25, 2012	34.93	35.52	34.46	35.31
1431	NYSE	BIG	Tue, Apr 24, 2012	37.12	37.25	34.55	34.71
1430	NYSE	BIG	Mon, Apr 23, 2012	45.43	45.73	45.16	45.71
1429	NYSE	BIG	Fri, Apr 20, 2012	45.57	45.98	45.45	45.87
1428	NYSE	BIG	Thu, Apr 19, 2012	45.07	45.54	44.77	45.31
1427	NYSE	BIG	Wed, Apr 18, 2012	45.21	45.25	44.52	45.04
1426	NYSE	BIG	Tue, Apr 17, 2012	45.25	45.57	44.93	45.32
1425	NYSE	BIG	Mon, Apr 16, 2012	45.55	45.56	44.65	45.00
1424	NYSE	BIG	Fri, Apr 13, 2012	45.34	45.63	45.17	45.51
1423	NYSE	BIG	Thu, Apr 12, 2012	44.38	45.36	44.30	45.35
1422	NYSE	BIG	Wed, Apr 11, 2012	43.12	44.42	43.12	44.36
1421	NYSE	BIG	Tue, Apr 10, 2012	43.04	43.32	42.62	42.80
1420	NYSE	BIG	Mon, Apr 9, 2012	43.20	43.23	42.56	43.02
1419	NYSE	BIG	Thu, Apr 5, 2012	43.92	44.39	43.68	43.75
1418	NYSE	BIG	Wed, Apr 4, 2012	43.53	44.23	43.49	43.93
1417	NYSE	BIG	Tue, Apr 3, 2012	43.75	44.29	43.52	43.86
1416	NYSE	BIG	Mon, Apr 2, 2012	42.64	43.88	42.63	43.84
1415	NYSE	BIG	Fri, Mar 30, 2012	43.74	43.74	42.85	43.02
1414	NYSE	BIG	Thu, Mar 29, 2012	44.10	44.10	41.99	43.42
1413	NYSE	BIG	Wed, Mar 28, 2012	46.73	47.11	45.59	45.59
1412	NYSE	BIG	Tue, Mar 27, 2012	46.33	47.22	46.09	46.81
1411	NYSE	BIG	Mon, Mar 26, 2012	46.05	46.66	45.95	46.40
1410	NYSE	BIG	Fri, Mar 23, 2012	45.40	45.75	44.58	45.66
1409	NYSE	BIG	Thu, Mar 22, 2012	45.27	45.54	44.98	45.36
1408	NYSE	BIG	Wed, Mar 21, 2012	45.61	45.81	45.40	45.53
1407	NYSE	BIG	Tue, Mar 20, 2012	45.22	45.57	44.89	45.52
1406	NYSE	BIG	Mon, Mar 19, 2012	45.26	45.83	45.12	45.52
1405	NYSE	BIG	Fri, Mar 16, 2012	45.67	45.74	45.11	45.42
1404	NYSE	BIG	Thu, Mar 15, 2012	45.61	45.78	45.36	45.56
1403	NYSE	BIG	Wed, Mar 14, 2012	45.82	45.88	45.31	45.61
1402	NYSE	BIG	Tue, Mar 13, 2012	45.47	45.90	45.19	45.84
1401	NYSE	BIG	Mon, Mar 12, 2012	45.40	45.51	45.13	45.31
1400	NYSE	BIG	Fri, Mar 9, 2012	45.17	45.65	45.01	45.43
1399	NYSE	BIG	Thu, Mar 8, 2012	44.98	45.09	44.64	45.00
1398	NYSE	BIG	Wed, Mar 7, 2012	44.47	45.00	44.30	44.90
1397	NYSE	BIG	Tue, Mar 6, 2012	43.30	44.45	43.27	44.39
1396	NYSE	BIG	Mon, Mar 5, 2012	43.32	44.44	42.79	44.15
1395	NYSE	BIG	Fri, Mar 2, 2012	43.88	44.53	42.16	42.71
1394	NYSE	BIG	Thu, Mar 1, 2012	44.05	44.76	43.90	44.49
1393	NYSE	BIG	Wed, Feb 29, 2012	44.32	44.82	43.83	43.85
1392	NYSE	BIG	Tue, Feb 28, 2012	43.93	44.39	43.49	44.27
1391	NYSE	BIG	Mon, Feb 27, 2012	43.40	44.17	43.25	43.84
1390	NYSE	BIG	Fri, Feb 24, 2012	43.70	44.14	43.45	43.60
1389	NYSE	BIG	Thu, Feb 23, 2012	43.39	43.85	43.07	43.70
1388	NYSE	BIG	Wed, Feb 22, 2012	43.77	43.97	43.25	43.32
1387	NYSE	BIG	Tue, Feb 21, 2012	44.13	44.38	43.59	43.69
1386	NYSE	BIG	Fri, Feb 17, 2012	44.07	44.24	43.94	44.12
1385	NYSE	BIG	Thu, Feb 16, 2012	43.16	44.00	42.60	43.86
1384	NYSE	BIG	Wed, Feb 15, 2012	44.21	44.21	43.21	43.32
1383	NYSE	BIG	Tue, Feb 14, 2012	43.80	44.08	43.65	44.02
1382	NYSE	BIG	Mon, Feb 13, 2012	44.03	44.36	43.71	43.78
1381	NYSE	BIG	Fri, Feb 10, 2012	43.53	44.00	43.34	44.00
1380	NYSE	BIG	Thu, Feb 9, 2012	43.93	43.93	43.36	43.84
1379	NYSE	BIG	Wed, Feb 8, 2012	43.80	44.05	43.66	43.98
1378	NYSE	BIG	Tue, Feb 7, 2012	43.52	43.92	43.42	43.91
1377	NYSE	BIG	Mon, Feb 6, 2012	43.36	43.58	43.24	43.48
1376	NYSE	BIG	Fri, Feb 3, 2012	43.10	43.70	43.10	43.59
1375	NYSE	BIG	Thu, Feb 2, 2012	42.81	43.10	41.27	42.82
1374	NYSE	BIG	Wed, Feb 1, 2012	39.62	39.99	39.48	39.55
1373	NYSE	BIG	Tue, Jan 31, 2012	39.85	39.96	39.37	39.49
1372	NYSE	BIG	Mon, Jan 30, 2012	39.77	39.92	39.43	39.77
1371	NYSE	BIG	Fri, Jan 27, 2012	40.19	40.22	39.63	40.00
1370	NYSE	BIG	Thu, Jan 26, 2012	41.54	41.54	40.17	40.30
1369	NYSE	BIG	Wed, Jan 25, 2012	40.94	41.49	40.24	41.34
1368	NYSE	BIG	Tue, Jan 24, 2012	40.78	41.30	40.78	41.16
1367	NYSE	BIG	Mon, Jan 23, 2012	40.27	41.49	40.26	40.97
1366	NYSE	BIG	Fri, Jan 20, 2012	39.60	40.27	39.44	40.21
1365	NYSE	BIG	Thu, Jan 19, 2012	39.14	39.70	39.03	39.63
1364	NYSE	BIG	Wed, Jan 18, 2012	37.57	39.14	37.48	39.09
1363	NYSE	BIG	Tue, Jan 17, 2012	37.71	37.91	37.12	37.56
1362	NYSE	BIG	Fri, Jan 13, 2012	37.55	38.00	37.36	37.58
1361	NYSE	BIG	Thu, Jan 12, 2012	37.99	38.03	37.35	37.77
1360	NYSE	BIG	Wed, Jan 11, 2012	38.31	38.40	37.58	37.91
1359	NYSE	BIG	Tue, Jan 10, 2012	38.55	38.75	37.99	38.56
1358	NYSE	BIG	Mon, Jan 9, 2012	38.08	38.45	37.65	38.18
1357	NYSE	BIG	Fri, Jan 6, 2012	38.64	38.64	38.06	38.16
1356	NYSE	BIG	Thu, Jan 5, 2012	38.44	38.73	37.63	38.70
1355	NYSE	BIG	Wed, Jan 4, 2012	38.20	38.77	37.98	38.60
1354	NYSE	BIG	Tue, Jan 3, 2012	38.25	38.93	38.05	38.20
1353	NYSE	BIG	Fri, Dec 30, 2011	38.22	38.22	37.76	37.76
1352	NYSE	BIG	Thu, Dec 29, 2011	37.99	38.34	37.95	38.18
1351	NYSE	BIG	Wed, Dec 28, 2011	38.42	38.47	37.77	37.81
1350	NYSE	BIG	Tue, Dec 27, 2011	38.06	38.45	37.86	38.34
1349	NYSE	BIG	Fri, Dec 23, 2011	37.85	38.25	37.61	38.11
1348	NYSE	BIG	Thu, Dec 22, 2011	38.27	38.41	37.49	37.75
1347	NYSE	BIG	Wed, Dec 21, 2011	38.29	38.76	37.40	38.20
1346	NYSE	BIG	Tue, Dec 20, 2011	36.64	38.21	36.55	38.10
1345	NYSE	BIG	Mon, Dec 19, 2011	36.85	37.00	35.85	35.96
1344	NYSE	BIG	Fri, Dec 16, 2011	36.68	37.09	36.47	36.62
1343	NYSE	BIG	Thu, Dec 15, 2011	36.83	37.05	36.40	36.60
1342	NYSE	BIG	Wed, Dec 14, 2011	36.56	36.90	36.14	36.62
1341	NYSE	BIG	Tue, Dec 13, 2011	37.63	37.65	36.60	36.75
1340	NYSE	BIG	Mon, Dec 12, 2011	36.93	37.41	36.84	37.39
1339	NYSE	BIG	Fri, Dec 9, 2011	37.09	37.52	36.93	37.24
1338	NYSE	BIG	Thu, Dec 8, 2011	37.19	37.44	36.85	36.96
1337	NYSE	BIG	Wed, Dec 7, 2011	37.34	37.74	37.01	37.52
1336	NYSE	BIG	Tue, Dec 6, 2011	37.01	37.91	36.89	37.72
1335	NYSE	BIG	Mon, Dec 5, 2011	36.95	37.43	36.58	37.15
1334	NYSE	BIG	Fri, Dec 2, 2011	36.75	37.43	35.65	36.28
1333	NYSE	BIG	Thu, Dec 1, 2011	39.98	40.62	39.61	39.73
1332	NYSE	BIG	Wed, Nov 30, 2011	40.58	40.69	39.65	40.11
1331	NYSE	BIG	Tue, Nov 29, 2011	38.09	39.70	37.86	39.52
1330	NYSE	BIG	Mon, Nov 28, 2011	37.45	38.34	37.45	38.15
1329	NYSE	BIG	Fri, Nov 25, 2011	36.71	37.24	36.59	36.82
1328	NYSE	BIG	Wed, Nov 23, 2011	37.85	37.92	36.13	36.83
1327	NYSE	BIG	Tue, Nov 22, 2011	38.22	39.15	38.18	38.77
1326	NYSE	BIG	Mon, Nov 21, 2011	38.79	38.79	37.92	38.25
1325	NYSE	BIG	Fri, Nov 18, 2011	39.15	39.36	38.74	39.13
1324	NYSE	BIG	Thu, Nov 17, 2011	39.96	40.36	38.62	38.94
1323	NYSE	BIG	Wed, Nov 16, 2011	40.67	41.01	39.73	39.93
1322	NYSE	BIG	Tue, Nov 15, 2011	40.71	41.18	40.43	41.06
1321	NYSE	BIG	Mon, Nov 14, 2011	41.08	41.31	40.71	40.96
1320	NYSE	BIG	Fri, Nov 11, 2011	40.56	41.51	40.56	41.30
1319	NYSE	BIG	Thu, Nov 10, 2011	40.66	40.73	39.94	40.34
1318	NYSE	BIG	Wed, Nov 9, 2011	40.95	41.16	40.02	40.33
1317	NYSE	BIG	Tue, Nov 8, 2011	41.60	41.81	40.78	41.64
1316	NYSE	BIG	Mon, Nov 7, 2011	41.19	41.62	40.85	41.50
1315	NYSE	BIG	Fri, Nov 4, 2011	41.27	41.44	40.27	41.32
1314	NYSE	BIG	Thu, Nov 3, 2011	38.75	40.66	38.75	40.64
1313	NYSE	BIG	Wed, Nov 2, 2011	37.75	38.42	37.35	38.12
1312	NYSE	BIG	Tue, Nov 1, 2011	36.83	37.59	36.64	37.21
1311	NYSE	BIG	Mon, Oct 31, 2011	37.36	38.50	37.36	37.69
1310	NYSE	BIG	Fri, Oct 28, 2011	37.76	38.00	37.06	37.64
1309	NYSE	BIG	Thu, Oct 27, 2011	38.44	38.44	37.19	37.88
1308	NYSE	BIG	Wed, Oct 26, 2011	37.98	37.98	36.88	37.50
1307	NYSE	BIG	Tue, Oct 25, 2011	38.28	38.91	37.56	37.70
1306	NYSE	BIG	Mon, Oct 24, 2011	37.72	38.44	37.51	38.41
1305	NYSE	BIG	Fri, Oct 21, 2011	37.46	37.73	37.26	37.48
1304	NYSE	BIG	Thu, Oct 20, 2011	36.69	37.25	36.45	37.12
1303	NYSE	BIG	Wed, Oct 19, 2011	36.08	37.16	36.03	36.56
1302	NYSE	BIG	Tue, Oct 18, 2011	35.09	36.54	34.77	36.13
1301	NYSE	BIG	Mon, Oct 17, 2011	34.62	35.20	34.62	35.07
1300	NYSE	BIG	Fri, Oct 14, 2011	34.84	35.00	34.33	34.57
1299	NYSE	BIG	Thu, Oct 13, 2011	34.51	34.90	34.39	34.53
1298	NYSE	BIG	Wed, Oct 12, 2011	35.23	35.28	34.69	34.78
1297	NYSE	BIG	Tue, Oct 11, 2011	34.40	35.13	34.13	35.05
1296	NYSE	BIG	Mon, Oct 10, 2011	34.03	34.54	33.97	34.38
1295	NYSE	BIG	Fri, Oct 7, 2011	34.53	34.56	33.33	33.63
1294	NYSE	BIG	Thu, Oct 6, 2011	33.70	34.99	33.70	34.28
1293	NYSE	BIG	Wed, Oct 5, 2011	34.08	34.27	33.19	33.62
1292	NYSE	BIG	Tue, Oct 4, 2011	32.98	34.06	32.55	34.04
1291	NYSE	BIG	Mon, Oct 3, 2011	34.73	35.02	33.29	33.33
1290	NYSE	BIG	Fri, Sep 30, 2011	34.15	35.65	33.93	34.83
1289	NYSE	BIG	Thu, Sep 29, 2011	35.30	35.30	33.80	34.55
1288	NYSE	BIG	Wed, Sep 28, 2011	35.46	35.87	34.63	34.73
1287	NYSE	BIG	Tue, Sep 27, 2011	35.40	36.00	35.24	35.54
1286	NYSE	BIG	Mon, Sep 26, 2011	33.64	34.82	33.62	34.80
1285	NYSE	BIG	Fri, Sep 23, 2011	32.18	33.55	32.14	33.37
1284	NYSE	BIG	Thu, Sep 22, 2011	31.78	33.03	31.70	32.28
1283	NYSE	BIG	Wed, Sep 21, 2011	33.57	34.14	32.72	32.72
1282	NYSE	BIG	Tue, Sep 20, 2011	33.90	34.41	33.60	33.62
1281	NYSE	BIG	Mon, Sep 19, 2011	33.01	34.01	32.97	33.82
1280	NYSE	BIG	Fri, Sep 16, 2011	33.61	34.38	33.43	33.57
1279	NYSE	BIG	Thu, Sep 15, 2011	32.20	33.40	32.14	33.26
1278	NYSE	BIG	Wed, Sep 14, 2011	31.58	31.92	30.88	31.58
1277	NYSE	BIG	Tue, Sep 13, 2011	31.64	31.98	31.10	31.27
1276	NYSE	BIG	Mon, Sep 12, 2011	31.27	31.72	30.79	31.59
1275	NYSE	BIG	Fri, Sep 9, 2011	31.97	32.28	31.42	31.72
1274	NYSE	BIG	Thu, Sep 8, 2011	32.71	32.84	32.10	32.24
1273	NYSE	BIG	Wed, Sep 7, 2011	32.36	33.00	32.10	32.79
1272	NYSE	BIG	Tue, Sep 6, 2011	31.14	31.93	30.92	31.88
1271	NYSE	BIG	Fri, Sep 2, 2011	32.50	32.80	31.84	32.01
1270	NYSE	BIG	Thu, Sep 1, 2011	34.00	34.19	33.17	33.24
1269	NYSE	BIG	Wed, Aug 31, 2011	33.91	34.45	33.74	33.90
1268	NYSE	BIG	Tue, Aug 30, 2011	33.68	33.92	33.29	33.63
1267	NYSE	BIG	Mon, Aug 29, 2011	33.24	33.74	33.05	33.73
1266	NYSE	BIG	Fri, Aug 26, 2011	31.44	33.03	31.44	32.81
1265	NYSE	BIG	Thu, Aug 25, 2011	32.44	33.42	31.85	32.21
1264	NYSE	BIG	Wed, Aug 24, 2011	31.93	32.55	31.78	32.38
1263	NYSE	BIG	Tue, Aug 23, 2011	31.50	32.05	31.05	32.05
1262	NYSE	BIG	Mon, Aug 22, 2011	30.70	31.60	30.50	31.35
1261	NYSE	BIG	Fri, Aug 19, 2011	29.78	30.72	29.72	30.09
1260	NYSE	BIG	Thu, Aug 18, 2011	30.88	30.91	29.87	30.13
1259	NYSE	BIG	Wed, Aug 17, 2011	32.52	32.89	31.52	31.70
1258	NYSE	BIG	Tue, Aug 16, 2011	32.05	32.40	31.80	32.19
1257	NYSE	BIG	Mon, Aug 15, 2011	31.96	32.37	31.76	32.29
1256	NYSE	BIG	Fri, Aug 12, 2011	31.54	31.97	31.01	31.75
1255	NYSE	BIG	Thu, Aug 11, 2011	30.04	31.65	30.04	31.23
1254	NYSE	BIG	Wed, Aug 10, 2011	30.00	30.66	29.92	29.96
1253	NYSE	BIG	Tue, Aug 9, 2011	29.37	30.51	28.93	30.49
1252	NYSE	BIG	Mon, Aug 8, 2011	31.13	31.52	28.89	29.02
1251	NYSE	BIG	Fri, Aug 5, 2011	32.26	32.39	30.85	31.73
1250	NYSE	BIG	Thu, Aug 4, 2011	32.30	32.62	31.95	32.02
1249	NYSE	BIG	Wed, Aug 3, 2011	33.25	33.25	32.15	32.57
1248	NYSE	BIG	Tue, Aug 2, 2011	34.22	34.50	33.09	33.14
1247	NYSE	BIG	Mon, Aug 1, 2011	35.23	35.27	33.90	34.38
1246	NYSE	BIG	Fri, Jul 29, 2011	35.02	35.15	34.57	34.83
1245	NYSE	BIG	Thu, Jul 28, 2011	35.29	35.78	35.19	35.30
1244	NYSE	BIG	Wed, Jul 27, 2011	36.12	36.14	35.31	35.31
1243	NYSE	BIG	Tue, Jul 26, 2011	35.56	36.44	35.48	36.34
1242	NYSE	BIG	Mon, Jul 25, 2011	35.51	36.03	35.48	35.56
1241	NYSE	BIG	Fri, Jul 22, 2011	35.59	36.09	35.47	35.93
1240	NYSE	BIG	Thu, Jul 21, 2011	34.82	35.73	34.66	35.48
1239	NYSE	BIG	Wed, Jul 20, 2011	34.28	34.89	34.20	34.65
1238	NYSE	BIG	Tue, Jul 19, 2011	33.83	34.17	33.55	34.13
1237	NYSE	BIG	Mon, Jul 18, 2011	33.60	33.77	33.20	33.73
1236	NYSE	BIG	Fri, Jul 15, 2011	34.16	34.17	33.52	33.79
1235	NYSE	BIG	Thu, Jul 14, 2011	34.33	34.49	33.89	34.02
1234	NYSE	BIG	Wed, Jul 13, 2011	34.00	34.42	33.73	34.29
1233	NYSE	BIG	Tue, Jul 12, 2011	33.69	34.36	33.69	33.82
1232	NYSE	BIG	Mon, Jul 11, 2011	34.07	34.16	33.73	33.87
1231	NYSE	BIG	Fri, Jul 8, 2011	34.30	34.49	34.08	34.42
1230	NYSE	BIG	Thu, Jul 7, 2011	33.54	34.86	33.54	34.69
1229	NYSE	BIG	Wed, Jul 6, 2011	33.35	33.48	33.08	33.29
1228	NYSE	BIG	Tue, Jul 5, 2011	33.88	33.88	33.11	33.38
1227	NYSE	BIG	Fri, Jul 1, 2011	33.41	34.00	33.11	33.96
1226	NYSE	BIG	Thu, Jun 30, 2011	32.79	33.26	32.55	33.15
1225	NYSE	BIG	Wed, Jun 29, 2011	33.29	33.33	32.74	32.80
1224	NYSE	BIG	Tue, Jun 28, 2011	32.95	33.22	32.62	33.17
1223	NYSE	BIG	Mon, Jun 27, 2011	32.36	32.89	32.12	32.83
1222	NYSE	BIG	Fri, Jun 24, 2011	32.85	32.90	32.32	32.46
1221	NYSE	BIG	Thu, Jun 23, 2011	32.39	32.95	32.37	32.82
1220	NYSE	BIG	Wed, Jun 22, 2011	33.06	33.20	32.72	32.72
1219	NYSE	BIG	Tue, Jun 21, 2011	32.96	33.13	32.72	33.07
1218	NYSE	BIG	Mon, Jun 20, 2011	32.38	32.75	32.22	32.69
1217	NYSE	BIG	Fri, Jun 17, 2011	32.37	32.57	32.21	32.40
1216	NYSE	BIG	Thu, Jun 16, 2011	32.29	32.50	31.81	32.24
1215	NYSE	BIG	Wed, Jun 15, 2011	32.34	32.47	32.02	32.33
1214	NYSE	BIG	Tue, Jun 14, 2011	32.45	32.75	32.38	32.53
1213	NYSE	BIG	Mon, Jun 13, 2011	32.26	32.50	31.97	32.25
1212	NYSE	BIG	Fri, Jun 10, 2011	32.23	32.52	32.16	32.23
1211	NYSE	BIG	Thu, Jun 9, 2011	32.04	32.96	32.04	32.42
1210	NYSE	BIG	Wed, Jun 8, 2011	32.18	32.41	31.58	32.01
1209	NYSE	BIG	Tue, Jun 7, 2011	31.61	32.77	31.61	32.35
1208	NYSE	BIG	Mon, Jun 6, 2011	32.43	32.54	31.32	31.37
1207	NYSE	BIG	Fri, Jun 3, 2011	32.27	33.05	32.13	32.53
1206	NYSE	BIG	Thu, Jun 2, 2011	33.00	33.25	32.53	32.60
1205	NYSE	BIG	Wed, Jun 1, 2011	33.22	33.48	32.96	33.05
1204	NYSE	BIG	Tue, May 31, 2011	33.06	33.74	32.91	33.41
1203	NYSE	BIG	Fri, May 27, 2011	31.89	32.49	31.42	32.42
1202	NYSE	BIG	Thu, May 26, 2011	31.01	31.83	30.83	31.44
1201	NYSE	BIG	Wed, May 25, 2011	32.97	33.17	32.27	32.33
1200	NYSE	BIG	Tue, May 24, 2011	33.73	33.83	33.00	33.09
1199	NYSE	BIG	Mon, May 23, 2011	33.36	33.88	33.26	33.70
1198	NYSE	BIG	Fri, May 20, 2011	33.60	34.33	33.35	33.55
1197	NYSE	BIG	Thu, May 19, 2011	34.37	34.67	33.30	33.77
1196	NYSE	BIG	Wed, May 18, 2011	37.81	37.81	37.27	37.74
1195	NYSE	BIG	Tue, May 17, 2011	38.29	38.51	37.82	37.86
1194	NYSE	BIG	Mon, May 16, 2011	38.40	38.40	38.00	38.02
1193	NYSE	BIG	Fri, May 13, 2011	38.40	38.89	38.12	38.53
1192	NYSE	BIG	Thu, May 12, 2011	38.66	39.11	37.21	38.39
1191	NYSE	BIG	Wed, May 11, 2011	39.30	39.50	38.68	38.75
1190	NYSE	BIG	Tue, May 10, 2011	39.34	39.68	39.01	39.45
1189	NYSE	BIG	Mon, May 9, 2011	39.24	39.40	38.77	39.35
1188	NYSE	BIG	Fri, May 6, 2011	39.61	39.74	38.93	39.31
1187	NYSE	BIG	Thu, May 5, 2011	40.27	40.46	38.83	39.36
1186	NYSE	BIG	Wed, May 4, 2011	41.10	41.10	40.08	40.61
1185	NYSE	BIG	Tue, May 3, 2011	41.15	41.39	40.86	41.19
1184	NYSE	BIG	Mon, May 2, 2011	40.98	41.42	40.43	41.29
1183	NYSE	BIG	Fri, Apr 29, 2011	40.84	41.42	40.78	41.11
1182	NYSE	BIG	Thu, Apr 28, 2011	40.67	41.06	40.57	40.77
1181	NYSE	BIG	Wed, Apr 27, 2011	40.82	41.13	40.64	40.75
1180	NYSE	BIG	Tue, Apr 26, 2011	41.26	41.40	40.72	40.79
1179	NYSE	BIG	Mon, Apr 25, 2011	41.59	41.59	40.88	40.93
1178	NYSE	BIG	Thu, Apr 21, 2011	42.12	42.12	41.47	41.49
1177	NYSE	BIG	Wed, Apr 20, 2011	42.35	42.52	41.91	42.08
1176	NYSE	BIG	Tue, Apr 19, 2011	42.77	42.80	41.64	42.00
1175	NYSE	BIG	Mon, Apr 18, 2011	43.22	43.23	42.62	42.74
1174	NYSE	BIG	Fri, Apr 15, 2011	43.73	43.99	43.38	43.53
1173	NYSE	BIG	Thu, Apr 14, 2011	43.35	43.74	43.14	43.68
1172	NYSE	BIG	Wed, Apr 13, 2011	43.31	43.72	42.81	43.54
1171	NYSE	BIG	Tue, Apr 12, 2011	43.31	43.59	42.99	43.24
1170	NYSE	BIG	Mon, Apr 11, 2011	43.80	43.99	43.44	43.45
1169	NYSE	BIG	Fri, Apr 8, 2011	43.79	43.94	43.42	43.73
1168	NYSE	BIG	Thu, Apr 7, 2011	43.69	43.98	43.48	43.75
1167	NYSE	BIG	Wed, Apr 6, 2011	44.12	44.40	43.56	43.65
1166	NYSE	BIG	Tue, Apr 5, 2011	43.65	44.44	43.65	44.04
1165	NYSE	BIG	Mon, Apr 4, 2011	43.79	43.95	43.48	43.80
1164	NYSE	BIG	Fri, Apr 1, 2011	43.48	43.87	43.17	43.68
1163	NYSE	BIG	Thu, Mar 31, 2011	43.59	43.66	43.00	43.43
1162	NYSE	BIG	Wed, Mar 30, 2011	43.33	43.62	43.11	43.59
1161	NYSE	BIG	Tue, Mar 29, 2011	43.12	43.70	42.58	43.09
1160	NYSE	BIG	Mon, Mar 28, 2011	43.41	43.79	42.96	43.20
1159	NYSE	BIG	Fri, Mar 25, 2011	43.52	43.87	43.21	43.55
1158	NYSE	BIG	Thu, Mar 24, 2011	43.10	43.67	42.95	43.48
1157	NYSE	BIG	Wed, Mar 23, 2011	42.20	43.10	41.95	42.87
1156	NYSE	BIG	Tue, Mar 22, 2011	41.90	42.98	41.27	42.28
1155	NYSE	BIG	Mon, Mar 21, 2011	41.65	41.98	41.38	41.75
1154	NYSE	BIG	Fri, Mar 18, 2011	42.00	42.39	41.10	41.10
1153	NYSE	BIG	Thu, Mar 17, 2011	42.67	42.67	41.66	41.77
1152	NYSE	BIG	Wed, Mar 16, 2011	41.84	42.84	41.67	42.34
1151	NYSE	BIG	Tue, Mar 15, 2011	41.81	42.31	41.46	41.96
1150	NYSE	BIG	Mon, Mar 14, 2011	42.62	42.83	41.98	42.75
1149	NYSE	BIG	Fri, Mar 11, 2011	42.43	43.38	42.40	43.05
1148	NYSE	BIG	Thu, Mar 10, 2011	41.64	42.22	41.40	41.95
1147	NYSE	BIG	Wed, Mar 9, 2011	41.84	42.35	41.63	42.02
1146	NYSE	BIG	Tue, Mar 8, 2011	41.18	42.08	41.11	41.85
1145	NYSE	BIG	Mon, Mar 7, 2011	41.15	41.63	40.98	41.09
1144	NYSE	BIG	Fri, Mar 4, 2011	41.10	41.94	40.80	41.00
1143	NYSE	BIG	Thu, Mar 3, 2011	41.55	42.13	40.32	41.33
1142	NYSE	BIG	Wed, Mar 2, 2011	40.49	40.49	39.77	39.89
1141	NYSE	BIG	Tue, Mar 1, 2011	41.24	41.41	40.59	40.63
1140	NYSE	BIG	Mon, Feb 28, 2011	40.74	41.17	40.34	41.03
1139	NYSE	BIG	Fri, Feb 25, 2011	39.85	41.19	39.74	40.71
1138	NYSE	BIG	Thu, Feb 24, 2011	40.07	40.10	39.46	39.78
1137	NYSE	BIG	Wed, Feb 23, 2011	40.94	41.19	39.41	40.08
1136	NYSE	BIG	Tue, Feb 22, 2011	41.27	41.55	40.75	41.01
1135	NYSE	BIG	Fri, Feb 18, 2011	40.94	41.86	40.73	41.78
1134	NYSE	BIG	Thu, Feb 17, 2011	40.71	41.35	40.66	40.93
1133	NYSE	BIG	Wed, Feb 16, 2011	42.08	42.27	40.69	40.75
1132	NYSE	BIG	Tue, Feb 15, 2011	41.07	41.24	40.74	40.84
1131	NYSE	BIG	Mon, Feb 14, 2011	41.40	41.94	40.91	41.38
1130	NYSE	BIG	Fri, Feb 11, 2011	40.84	41.59	40.69	41.57
1129	NYSE	BIG	Thu, Feb 10, 2011	40.03	40.89	39.62	40.77
1128	NYSE	BIG	Wed, Feb 9, 2011	39.15	40.44	38.75	39.98
1127	NYSE	BIG	Tue, Feb 8, 2011	38.86	39.38	37.88	39.10
1126	NYSE	BIG	Mon, Feb 7, 2011	33.92	40.42	33.80	39.20
1125	NYSE	BIG	Fri, Feb 4, 2011	32.88	33.99	32.75	33.95
1124	NYSE	BIG	Thu, Feb 3, 2011	31.85	32.70	31.70	32.27
1123	NYSE	BIG	Wed, Feb 2, 2011	31.59	32.12	31.57	31.81
1122	NYSE	BIG	Tue, Feb 1, 2011	31.91	32.04	31.60	31.86
1121	NYSE	BIG	Mon, Jan 31, 2011	31.82	32.15	31.59	31.79
1120	NYSE	BIG	Fri, Jan 28, 2011	32.32	32.47	31.69	31.82
1119	NYSE	BIG	Thu, Jan 27, 2011	32.43	32.66	32.28	32.34
1118	NYSE	BIG	Wed, Jan 26, 2011	32.42	32.67	32.00	32.38
1117	NYSE	BIG	Tue, Jan 25, 2011	32.58	32.78	32.13	32.32
1116	NYSE	BIG	Mon, Jan 24, 2011	32.47	32.60	32.27	32.60
1115	NYSE	BIG	Fri, Jan 21, 2011	32.47	32.72	32.33	32.52
1114	NYSE	BIG	Thu, Jan 20, 2011	32.21	32.69	32.16	32.41
1113	NYSE	BIG	Wed, Jan 19, 2011	32.25	32.51	32.01	32.22
1112	NYSE	BIG	Tue, Jan 18, 2011	32.09	32.37	32.00	32.34
1111	NYSE	BIG	Fri, Jan 14, 2011	32.01	32.12	31.85	32.00
1110	NYSE	BIG	Thu, Jan 13, 2011	31.82	32.32	31.75	32.09
1109	NYSE	BIG	Wed, Jan 12, 2011	31.20	32.09	31.10	31.68
1108	NYSE	BIG	Tue, Jan 11, 2011	31.22	31.39	30.95	31.05
1107	NYSE	BIG	Mon, Jan 10, 2011	30.43	31.37	30.36	31.17
1106	NYSE	BIG	Fri, Jan 7, 2011	30.40	30.59	30.26	30.51
1105	NYSE	BIG	Thu, Jan 6, 2011	30.48	30.64	30.36	30.43
1104	NYSE	BIG	Wed, Jan 5, 2011	30.35	30.64	30.25	30.51
1103	NYSE	BIG	Tue, Jan 4, 2011	30.59	30.77	30.32	30.74
1102	NYSE	BIG	Mon, Jan 3, 2011	30.62	30.80	30.40	30.41
1101	NYSE	BIG	Fri, Dec 31, 2010	30.50	30.57	30.43	30.46
1100	NYSE	BIG	Thu, Dec 30, 2010	30.42	30.69	30.39	30.51
1099	NYSE	BIG	Wed, Dec 29, 2010	30.20	30.56	30.12	30.45
1098	NYSE	BIG	Tue, Dec 28, 2010	30.03	30.51	29.92	30.11
1097	NYSE	BIG	Mon, Dec 27, 2010	30.26	30.26	29.82	29.96
1096	NYSE	BIG	Thu, Dec 23, 2010	29.98	30.60	29.96	30.27
1095	NYSE	BIG	Wed, Dec 22, 2010	29.38	29.98	29.38	29.91
1094	NYSE	BIG	Tue, Dec 21, 2010	29.42	29.58	29.12	29.41
1093	NYSE	BIG	Mon, Dec 20, 2010	29.51	29.55	29.02	29.29
1092	NYSE	BIG	Fri, Dec 17, 2010	28.79	29.55	28.63	29.55
1091	NYSE	BIG	Thu, Dec 16, 2010	28.31	29.02	28.27	28.85
1090	NYSE	BIG	Wed, Dec 15, 2010	27.95	28.45	27.88	28.31
1089	NYSE	BIG	Tue, Dec 14, 2010	27.99	28.15	27.82	27.91
1088	NYSE	BIG	Mon, Dec 13, 2010	28.38	28.48	27.90	28.00
1087	NYSE	BIG	Fri, Dec 10, 2010	28.44	28.50	28.22	28.42
1086	NYSE	BIG	Thu, Dec 9, 2010	28.53	28.68	28.23	28.42
1085	NYSE	BIG	Wed, Dec 8, 2010	28.39	28.64	28.26	28.56
1084	NYSE	BIG	Tue, Dec 7, 2010	28.74	29.23	28.44	28.46
1083	NYSE	BIG	Mon, Dec 6, 2010	29.38	29.42	28.51	28.57
1082	NYSE	BIG	Fri, Dec 3, 2010	29.61	30.48	29.18	29.50
1081	NYSE	BIG	Thu, Dec 2, 2010	31.05	31.18	30.72	31.09
1080	NYSE	BIG	Wed, Dec 1, 2010	30.94	31.20	30.70	31.01
1079	NYSE	BIG	Tue, Nov 30, 2010	30.51	30.83	30.13	30.65
1078	NYSE	BIG	Mon, Nov 29, 2010	30.83	30.85	30.20	30.69
1077	NYSE	BIG	Fri, Nov 26, 2010	30.88	31.24	30.73	30.92
1076	NYSE	BIG	Wed, Nov 24, 2010	31.16	31.38	30.41	30.84
1075	NYSE	BIG	Tue, Nov 23, 2010	29.40	31.50	29.35	31.13
1074	NYSE	BIG	Mon, Nov 22, 2010	29.22	29.68	29.03	29.57
1073	NYSE	BIG	Fri, Nov 19, 2010	29.57	29.61	29.26	29.40
1072	NYSE	BIG	Thu, Nov 18, 2010	30.09	30.24	29.43	29.57
1071	NYSE	BIG	Wed, Nov 17, 2010	29.95	30.27	29.75	29.90
1070	NYSE	BIG	Tue, Nov 16, 2010	29.72	30.26	29.58	29.88
1069	NYSE	BIG	Mon, Nov 15, 2010	29.86	30.00	29.56	29.87
1068	NYSE	BIG	Fri, Nov 12, 2010	30.14	30.26	29.79	29.82
1067	NYSE	BIG	Thu, Nov 11, 2010	29.93	30.39	29.78	30.33
1066	NYSE	BIG	Wed, Nov 10, 2010	29.97	30.24	29.57	30.18
1065	NYSE	BIG	Tue, Nov 9, 2010	30.21	30.51	29.88	29.98
1064	NYSE	BIG	Mon, Nov 8, 2010	30.29	30.57	29.70	30.19
1063	NYSE	BIG	Fri, Nov 5, 2010	29.14	30.44	29.02	30.12
1062	NYSE	BIG	Thu, Nov 4, 2010	29.89	30.00	28.84	29.26
1061	NYSE	BIG	Wed, Nov 3, 2010	31.20	31.62	31.01	31.41
1060	NYSE	BIG	Tue, Nov 2, 2010	31.05	31.23	30.95	31.11
1059	NYSE	BIG	Mon, Nov 1, 2010	31.37	31.50	30.82	30.90
1058	NYSE	BIG	Fri, Oct 29, 2010	32.41	32.46	31.00	31.37
1057	NYSE	BIG	Thu, Oct 28, 2010	33.02	33.09	32.33	32.44
1056	NYSE	BIG	Wed, Oct 27, 2010	33.53	33.63	32.67	32.83
1055	NYSE	BIG	Tue, Oct 26, 2010	33.61	33.96	33.23	33.72
1054	NYSE	BIG	Mon, Oct 25, 2010	33.69	33.88	33.54	33.66
1053	NYSE	BIG	Fri, Oct 22, 2010	33.40	33.58	33.30	33.50
1052	NYSE	BIG	Thu, Oct 21, 2010	33.40	33.58	33.18	33.38
1051	NYSE	BIG	Wed, Oct 20, 2010	33.42	33.58	33.14	33.31
1050	NYSE	BIG	Tue, Oct 19, 2010	33.10	33.75	32.91	33.28
1049	NYSE	BIG	Mon, Oct 18, 2010	33.13	33.49	33.01	33.40
1048	NYSE	BIG	Fri, Oct 15, 2010	33.20	33.28	32.74	33.12
1047	NYSE	BIG	Thu, Oct 14, 2010	32.85	33.06	32.51	32.94
1046	NYSE	BIG	Wed, Oct 13, 2010	33.70	33.73	32.64	32.93
1045	NYSE	BIG	Tue, Oct 12, 2010	33.42	34.00	33.31	33.90
1044	NYSE	BIG	Mon, Oct 11, 2010	33.19	33.90	33.00	33.55
1043	NYSE	BIG	Fri, Oct 8, 2010	32.94	33.23	32.71	33.17
1042	NYSE	BIG	Thu, Oct 7, 2010	32.96	33.04	32.47	32.93
1041	NYSE	BIG	Wed, Oct 6, 2010	33.03	33.21	32.50	32.77
1040	NYSE	BIG	Tue, Oct 5, 2010	33.50	33.57	32.93	32.94
1039	NYSE	BIG	Mon, Oct 4, 2010	33.42	33.62	32.95	33.18
1038	NYSE	BIG	Fri, Oct 1, 2010	33.38	33.64	33.28	33.44
1037	NYSE	BIG	Thu, Sep 30, 2010	34.16	34.28	32.67	33.25
1036	NYSE	BIG	Wed, Sep 29, 2010	34.43	34.50	33.97	34.00
1035	NYSE	BIG	Tue, Sep 28, 2010	34.10	34.55	33.67	34.44
1034	NYSE	BIG	Mon, Sep 27, 2010	34.28	34.36	34.02	34.09
1033	NYSE	BIG	Fri, Sep 24, 2010	34.10	34.44	33.84	34.29
1032	NYSE	BIG	Thu, Sep 23, 2010	33.31	33.98	33.24	33.49
1031	NYSE	BIG	Wed, Sep 22, 2010	33.66	33.84	33.23	33.65
1030	NYSE	BIG	Tue, Sep 21, 2010	34.18	34.18	33.52	33.74
1029	NYSE	BIG	Mon, Sep 20, 2010	33.64	34.22	33.46	34.17
1028	NYSE	BIG	Fri, Sep 17, 2010	33.63	33.78	33.17	33.53
1027	NYSE	BIG	Thu, Sep 16, 2010	33.52	33.75	33.24	33.62
1026	NYSE	BIG	Wed, Sep 15, 2010	33.15	33.67	33.11	33.66
1025	NYSE	BIG	Tue, Sep 14, 2010	33.19	33.79	33.19	33.36
1024	NYSE	BIG	Mon, Sep 13, 2010	33.33	33.43	33.03	33.17
1023	NYSE	BIG	Fri, Sep 10, 2010	32.94	33.22	32.91	33.05
1022	NYSE	BIG	Thu, Sep 9, 2010	33.45	33.51	32.73	32.89
1021	NYSE	BIG	Wed, Sep 8, 2010	32.79	33.16	32.74	33.00
1020	NYSE	BIG	Tue, Sep 7, 2010	32.98	33.11	32.66	32.68
1019	NYSE	BIG	Fri, Sep 3, 2010	33.10	33.80	32.87	33.15
1018	NYSE	BIG	Thu, Sep 2, 2010	32.23	33.05	32.23	32.87
1017	NYSE	BIG	Wed, Sep 1, 2010	31.52	32.16	31.49	31.99
1016	NYSE	BIG	Tue, Aug 31, 2010	30.88	31.60	30.65	31.26
1015	NYSE	BIG	Mon, Aug 30, 2010	31.25	31.56	31.01	31.01
1014	NYSE	BIG	Fri, Aug 27, 2010	30.53	31.46	30.34	31.34
1013	NYSE	BIG	Thu, Aug 26, 2010	30.76	31.02	30.30	30.35
1012	NYSE	BIG	Wed, Aug 25, 2010	30.64	30.78	30.04	30.48
1011	NYSE	BIG	Tue, Aug 24, 2010	30.94	31.47	30.50	30.86
1010	NYSE	BIG	Mon, Aug 23, 2010	31.82	32.31	31.66	31.75
1009	NYSE	BIG	Fri, Aug 20, 2010	30.83	31.98	30.81	31.80
1008	NYSE	BIG	Thu, Aug 19, 2010	30.96	31.37	30.70	31.08
1007	NYSE	BIG	Wed, Aug 18, 2010	30.80	31.71	30.80	31.27
1006	NYSE	BIG	Tue, Aug 17, 2010	30.68	31.09	30.54	30.82
1005	NYSE	BIG	Mon, Aug 16, 2010	30.41	30.66	30.04	30.50
1004	NYSE	BIG	Fri, Aug 13, 2010	30.73	31.02	30.39	30.64
1003	NYSE	BIG	Thu, Aug 12, 2010	30.36	31.18	30.02	30.88
1002	NYSE	BIG	Wed, Aug 11, 2010	30.71	31.10	30.52	30.74
1001	NYSE	BIG	Tue, Aug 10, 2010	31.90	32.05	31.05	31.13
1000	NYSE	BIG	Mon, Aug 9, 2010	32.09	32.63	32.09	32.13
999	NYSE	BIG	Fri, Aug 6, 2010	31.98	32.11	31.44	32.11
998	NYSE	BIG	Thu, Aug 5, 2010	32.79	32.80	31.28	32.18
997	NYSE	BIG	Wed, Aug 4, 2010	34.21	34.58	33.79	34.45
996	NYSE	BIG	Tue, Aug 3, 2010	34.90	34.90	33.87	34.18
995	NYSE	BIG	Mon, Aug 2, 2010	34.83	35.25	34.58	35.07
994	NYSE	BIG	Fri, Jul 30, 2010	33.82	34.42	33.55	34.31
993	NYSE	BIG	Thu, Jul 29, 2010	35.27	35.46	33.97	34.17
992	NYSE	BIG	Wed, Jul 28, 2010	35.53	35.77	34.87	35.00
991	NYSE	BIG	Tue, Jul 27, 2010	36.41	36.48	35.47	35.67
990	NYSE	BIG	Mon, Jul 26, 2010	35.78	36.29	35.46	36.16
989	NYSE	BIG	Fri, Jul 23, 2010	34.57	35.68	34.28	35.68
988	NYSE	BIG	Thu, Jul 22, 2010	34.03	34.80	33.98	34.56
987	NYSE	BIG	Wed, Jul 21, 2010	34.27	34.30	33.46	33.75
986	NYSE	BIG	Tue, Jul 20, 2010	33.13	34.18	33.01	34.08
985	NYSE	BIG	Mon, Jul 19, 2010	33.46	33.78	33.17	33.59
984	NYSE	BIG	Fri, Jul 16, 2010	34.55	34.55	33.38	33.39
983	NYSE	BIG	Thu, Jul 15, 2010	34.06	34.80	33.65	34.72
982	NYSE	BIG	Wed, Jul 14, 2010	34.11	34.30	33.59	34.10
981	NYSE	BIG	Tue, Jul 13, 2010	33.70	34.27	33.39	34.16
980	NYSE	BIG	Mon, Jul 12, 2010	33.15	33.55	33.03	33.29
979	NYSE	BIG	Fri, Jul 9, 2010	33.28	33.34	32.86	33.28
978	NYSE	BIG	Thu, Jul 8, 2010	33.66	33.66	32.68	33.02
977	NYSE	BIG	Wed, Jul 7, 2010	32.55	33.42	32.51	33.40
976	NYSE	BIG	Tue, Jul 6, 2010	33.00	33.53	32.31	32.76
975	NYSE	BIG	Fri, Jul 2, 2010	32.94	33.60	32.48	32.77
974	NYSE	BIG	Thu, Jul 1, 2010	32.21	32.98	31.72	32.70
973	NYSE	BIG	Wed, Jun 30, 2010	32.51	32.97	32.01	32.09
972	NYSE	BIG	Tue, Jun 29, 2010	32.35	33.24	32.13	32.49
971	NYSE	BIG	Mon, Jun 28, 2010	32.56	33.09	32.12	32.89
970	NYSE	BIG	Fri, Jun 25, 2010	32.28	32.53	31.90	32.40
969	NYSE	BIG	Thu, Jun 24, 2010	32.67	32.69	32.06	32.30
968	NYSE	BIG	Wed, Jun 23, 2010	31.80	33.10	31.71	32.83
967	NYSE	BIG	Tue, Jun 22, 2010	33.12	33.57	31.27	31.56
966	NYSE	BIG	Mon, Jun 21, 2010	35.00	35.10	34.05	34.30
965	NYSE	BIG	Fri, Jun 18, 2010	34.90	35.32	34.30	34.56
964	NYSE	BIG	Thu, Jun 17, 2010	35.02	35.13	34.45	34.85
963	NYSE	BIG	Wed, Jun 16, 2010	35.01	35.13	34.57	34.87
962	NYSE	BIG	Tue, Jun 15, 2010	34.45	35.34	34.32	35.17
961	NYSE	BIG	Mon, Jun 14, 2010	33.85	34.49	33.74	34.26
960	NYSE	BIG	Fri, Jun 11, 2010	33.49	33.97	33.23	33.65
959	NYSE	BIG	Thu, Jun 10, 2010	33.16	33.85	33.09	33.79
958	NYSE	BIG	Wed, Jun 9, 2010	33.22	33.64	32.64	32.81
957	NYSE	BIG	Tue, Jun 8, 2010	32.78	33.11	32.16	33.06
956	NYSE	BIG	Mon, Jun 7, 2010	34.19	34.46	32.70	32.79
955	NYSE	BIG	Fri, Jun 4, 2010	34.45	34.91	34.09	34.22
954	NYSE	BIG	Thu, Jun 3, 2010	35.25	35.65	34.76	35.21
953	NYSE	BIG	Wed, Jun 2, 2010	35.01	35.27	34.64	35.25
952	NYSE	BIG	Tue, Jun 1, 2010	35.00	35.78	34.76	34.76
951	NYSE	BIG	Fri, May 28, 2010	36.04	36.48	35.00	35.33
950	NYSE	BIG	Thu, May 27, 2010	37.00	37.44	34.42	36.04
949	NYSE	BIG	Wed, May 26, 2010	36.66	36.94	35.75	35.87
948	NYSE	BIG	Tue, May 25, 2010	35.02	36.18	34.89	36.10
947	NYSE	BIG	Mon, May 24, 2010	36.35	36.83	35.94	35.99
946	NYSE	BIG	Fri, May 21, 2010	34.11	36.47	34.03	36.27
945	NYSE	BIG	Thu, May 20, 2010	35.26	35.75	34.71	34.91
944	NYSE	BIG	Wed, May 19, 2010	35.93	36.26	35.38	36.05
943	NYSE	BIG	Tue, May 18, 2010	37.04	37.27	35.89	35.99
942	NYSE	BIG	Mon, May 17, 2010	36.06	36.91	35.77	36.76
941	NYSE	BIG	Fri, May 14, 2010	36.06	36.44	35.86	36.09
940	NYSE	BIG	Thu, May 13, 2010	37.30	37.43	36.25	36.35
939	NYSE	BIG	Wed, May 12, 2010	36.82	37.41	36.66	37.30
938	NYSE	BIG	Tue, May 11, 2010	36.46	37.22	36.13	36.69
937	NYSE	BIG	Mon, May 10, 2010	36.94	37.53	36.38	36.88
936	NYSE	BIG	Fri, May 7, 2010	35.50	36.50	34.49	34.91
935	NYSE	BIG	Thu, May 6, 2010	36.35	36.53	34.00	35.56
934	NYSE	BIG	Wed, May 5, 2010	37.35	38.33	37.15	37.48
933	NYSE	BIG	Tue, May 4, 2010	37.80	37.93	36.85	37.64
932	NYSE	BIG	Mon, May 3, 2010	38.35	38.92	37.93	38.30
931	NYSE	BIG	Fri, Apr 30, 2010	39.18	39.57	38.03	38.20
930	NYSE	BIG	Thu, Apr 29, 2010	39.16	39.24	38.79	39.03
929	NYSE	BIG	Wed, Apr 28, 2010	39.56	39.83	38.54	38.88
928	NYSE	BIG	Tue, Apr 27, 2010	40.61	40.65	39.47	39.56
927	NYSE	BIG	Mon, Apr 26, 2010	41.42	41.42	40.78	40.87
926	NYSE	BIG	Fri, Apr 23, 2010	40.53	41.19	40.25	41.14
925	NYSE	BIG	Thu, Apr 22, 2010	39.13	40.53	38.77	40.42
924	NYSE	BIG	Wed, Apr 21, 2010	39.23	39.37	38.75	39.23
923	NYSE	BIG	Tue, Apr 20, 2010	39.63	39.85	39.04	39.33
922	NYSE	BIG	Mon, Apr 19, 2010	39.44	39.50	38.20	38.88
921	NYSE	BIG	Fri, Apr 16, 2010	39.64	39.68	39.26	39.59
920	NYSE	BIG	Thu, Apr 15, 2010	39.99	40.05	39.48	39.72
919	NYSE	BIG	Wed, Apr 14, 2010	39.10	40.05	39.04	39.96
918	NYSE	BIG	Tue, Apr 13, 2010	38.60	38.92	38.39	38.77
917	NYSE	BIG	Mon, Apr 12, 2010	39.32	39.49	38.64	38.67
916	NYSE	BIG	Fri, Apr 9, 2010	38.87	39.37	38.40	39.22
915	NYSE	BIG	Thu, Apr 8, 2010	38.75	38.97	38.32	38.91
914	NYSE	BIG	Wed, Apr 7, 2010	37.56	38.90	37.51	38.71
913	NYSE	BIG	Tue, Apr 6, 2010	37.20	37.54	37.20	37.43
912	NYSE	BIG	Mon, Apr 5, 2010	36.88	37.28	36.74	37.28
911	NYSE	BIG	Thu, Apr 1, 2010	36.52	37.03	36.40	36.82
910	NYSE	BIG	Wed, Mar 31, 2010	37.18	37.18	36.35	36.42
909	NYSE	BIG	Tue, Mar 30, 2010	37.33	37.65	36.93	37.37
908	NYSE	BIG	Mon, Mar 29, 2010	37.65	37.82	36.84	37.32
907	NYSE	BIG	Fri, Mar 26, 2010	37.53	37.99	37.37	37.51
906	NYSE	BIG	Thu, Mar 25, 2010	37.40	37.81	37.33	37.36
905	NYSE	BIG	Wed, Mar 24, 2010	37.78	37.87	37.10	37.24
904	NYSE	BIG	Tue, Mar 23, 2010	37.78	37.95	37.31	37.91
903	NYSE	BIG	Mon, Mar 22, 2010	36.21	37.74	35.81	37.65
902	NYSE	BIG	Fri, Mar 19, 2010	36.97	37.00	36.21	36.70
901	NYSE	BIG	Thu, Mar 18, 2010	37.00	37.05	36.65	36.97
900	NYSE	BIG	Wed, Mar 17, 2010	36.65	37.29	36.20	37.10
899	NYSE	BIG	Tue, Mar 16, 2010	35.81	36.58	35.81	36.54
898	NYSE	BIG	Mon, Mar 15, 2010	35.89	36.02	35.51	35.99
897	NYSE	BIG	Fri, Mar 12, 2010	35.89	35.96	35.49	35.87
896	NYSE	BIG	Thu, Mar 11, 2010	35.76	35.88	35.09	35.88
895	NYSE	BIG	Wed, Mar 10, 2010	35.91	36.05	35.69	35.88
894	NYSE	BIG	Tue, Mar 9, 2010	35.88	36.34	35.68	35.97
893	NYSE	BIG	Mon, Mar 8, 2010	35.95	36.25	35.83	35.98
892	NYSE	BIG	Fri, Mar 5, 2010	35.74	36.39	35.49	36.09
891	NYSE	BIG	Thu, Mar 4, 2010	34.65	35.73	34.42	35.66
890	NYSE	BIG	Wed, Mar 3, 2010	34.99	35.56	34.38	34.57
889	NYSE	BIG	Tue, Mar 2, 2010	34.44	34.55	33.71	33.94
888	NYSE	BIG	Mon, Mar 1, 2010	34.02	34.42	33.75	34.25
887	NYSE	BIG	Fri, Feb 26, 2010	32.99	33.82	32.90	33.50
886	NYSE	BIG	Thu, Feb 25, 2010	31.61	32.92	31.40	32.90
885	NYSE	BIG	Wed, Feb 24, 2010	31.46	31.82	31.30	31.78
884	NYSE	BIG	Tue, Feb 23, 2010	31.21	31.40	30.88	31.33
883	NYSE	BIG	Mon, Feb 22, 2010	31.46	31.60	31.08	31.31
882	NYSE	BIG	Fri, Feb 19, 2010	31.18	31.45	31.09	31.36
881	NYSE	BIG	Thu, Feb 18, 2010	31.10	31.35	30.90	31.28
880	NYSE	BIG	Wed, Feb 17, 2010	31.05	31.13	30.86	31.08
879	NYSE	BIG	Tue, Feb 16, 2010	30.77	31.14	30.66	31.00
878	NYSE	BIG	Fri, Feb 12, 2010	29.99	30.66	29.84	30.61
877	NYSE	BIG	Thu, Feb 11, 2010	29.70	30.33	29.40	30.28
876	NYSE	BIG	Wed, Feb 10, 2010	29.83	29.95	29.53	29.67
875	NYSE	BIG	Tue, Feb 9, 2010	29.47	29.90	29.24	29.77
874	NYSE	BIG	Mon, Feb 8, 2010	29.53	29.81	29.19	29.20
873	NYSE	BIG	Fri, Feb 5, 2010	29.67	29.76	29.02	29.48
872	NYSE	BIG	Thu, Feb 4, 2010	29.07	30.04	29.00	29.66
871	NYSE	BIG	Wed, Feb 3, 2010	29.08	29.39	29.02	29.21
870	NYSE	BIG	Tue, Feb 2, 2010	28.96	29.43	28.87	29.29
869	NYSE	BIG	Mon, Feb 1, 2010	28.69	28.89	28.51	28.85
868	NYSE	BIG	Fri, Jan 29, 2010	29.13	29.22	28.39	28.41
867	NYSE	BIG	Thu, Jan 28, 2010	29.28	29.41	28.78	29.06
866	NYSE	BIG	Wed, Jan 27, 2010	29.84	29.87	28.80	29.22
865	NYSE	BIG	Tue, Jan 26, 2010	29.57	29.99	29.35	29.82
864	NYSE	BIG	Mon, Jan 25, 2010	29.93	30.02	29.53	29.58
863	NYSE	BIG	Fri, Jan 22, 2010	30.00	30.34	29.50	29.59
862	NYSE	BIG	Thu, Jan 21, 2010	30.23	30.50	29.92	30.10
861	NYSE	BIG	Wed, Jan 20, 2010	29.71	30.15	29.50	30.10
860	NYSE	BIG	Tue, Jan 19, 2010	31.00	31.39	30.79	30.99
859	NYSE	BIG	Fri, Jan 15, 2010	30.94	31.32	30.79	31.02
858	NYSE	BIG	Thu, Jan 14, 2010	31.12	31.19	30.50	30.73
857	NYSE	BIG	Wed, Jan 13, 2010	30.84	31.21	30.37	31.17
856	NYSE	BIG	Tue, Jan 12, 2010	29.85	30.59	29.18	30.21
855	NYSE	BIG	Mon, Jan 11, 2010	29.88	30.00	29.54	29.69
854	NYSE	BIG	Fri, Jan 8, 2010	29.54	29.97	29.49	29.85
853	NYSE	BIG	Thu, Jan 7, 2010	29.63	29.82	29.20	29.67
852	NYSE	BIG	Wed, Jan 6, 2010	28.75	29.35	28.64	29.34
851	NYSE	BIG	Tue, Jan 5, 2010	28.95	28.99	28.64	28.96
850	NYSE	BIG	Mon, Jan 4, 2010	29.38	29.51	28.60	28.96
849	NYSE	BIG	Thu, Dec 31, 2009	29.43	29.75	28.98	28.98
848	NYSE	BIG	Wed, Dec 30, 2009	29.25	29.53	29.00	29.31
847	NYSE	BIG	Tue, Dec 29, 2009	29.19	29.48	29.06	29.40
846	NYSE	BIG	Mon, Dec 28, 2009	29.39	29.51	28.86	29.05
845	NYSE	BIG	Thu, Dec 24, 2009	29.23	29.43	29.03	29.32
844	NYSE	BIG	Wed, Dec 23, 2009	29.31	29.55	28.98	29.18
843	NYSE	BIG	Tue, Dec 22, 2009	29.62	29.62	29.08	29.31
842	NYSE	BIG	Mon, Dec 21, 2009	29.36	29.68	29.28	29.53
841	NYSE	BIG	Fri, Dec 18, 2009	29.17	29.55	28.78	29.36
840	NYSE	BIG	Thu, Dec 17, 2009	29.24	29.33	28.80	28.86
839	NYSE	BIG	Wed, Dec 16, 2009	29.39	29.47	29.15	29.23
838	NYSE	BIG	Tue, Dec 15, 2009	28.99	29.41	28.71	29.28
837	NYSE	BIG	Mon, Dec 14, 2009	28.88	29.06	28.55	28.99
836	NYSE	BIG	Fri, Dec 11, 2009	28.49	28.80	28.28	28.75
835	NYSE	BIG	Thu, Dec 10, 2009	28.58	28.93	28.28	28.34
834	NYSE	BIG	Wed, Dec 9, 2009	28.53	28.57	28.15	28.43
833	NYSE	BIG	Tue, Dec 8, 2009	28.04	28.69	27.72	28.62
832	NYSE	BIG	Mon, Dec 7, 2009	28.41	28.64	27.50	28.16
831	NYSE	BIG	Fri, Dec 4, 2009	26.87	28.08	26.74	28.08
830	NYSE	BIG	Thu, Dec 3, 2009	24.24	24.24	23.49	23.54
829	NYSE	BIG	Wed, Dec 2, 2009	23.53	24.23	23.52	23.91
828	NYSE	BIG	Tue, Dec 1, 2009	23.25	23.63	23.19	23.46
827	NYSE	BIG	Mon, Nov 30, 2009	23.98	24.13	23.04	23.06
826	NYSE	BIG	Fri, Nov 27, 2009	23.35	24.16	23.35	24.01
825	NYSE	BIG	Wed, Nov 25, 2009	24.22	24.27	24.02	24.20
824	NYSE	BIG	Tue, Nov 24, 2009	24.06	24.29	23.89	24.06
823	NYSE	BIG	Mon, Nov 23, 2009	24.34	24.62	23.85	24.04
822	NYSE	BIG	Fri, Nov 20, 2009	24.57	24.73	24.04	24.15
821	NYSE	BIG	Thu, Nov 19, 2009	25.19	25.27	24.65	24.72
820	NYSE	BIG	Wed, Nov 18, 2009	25.24	25.42	25.12	25.30
819	NYSE	BIG	Tue, Nov 17, 2009	25.86	25.86	25.17	25.28
818	NYSE	BIG	Mon, Nov 16, 2009	25.72	25.99	25.54	25.86
817	NYSE	BIG	Fri, Nov 13, 2009	25.32	25.64	25.12	25.50
816	NYSE	BIG	Thu, Nov 12, 2009	25.81	25.99	25.25	25.28
815	NYSE	BIG	Wed, Nov 11, 2009	25.81	26.09	25.52	25.80
814	NYSE	BIG	Tue, Nov 10, 2009	25.64	25.88	25.19	25.60
813	NYSE	BIG	Mon, Nov 9, 2009	25.19	25.93	25.15	25.86
812	NYSE	BIG	Fri, Nov 6, 2009	25.18	25.47	24.75	25.07
811	NYSE	BIG	Thu, Nov 5, 2009	25.19	25.98	24.54	25.40
810	NYSE	BIG	Wed, Nov 4, 2009	25.29	25.47	24.75	24.81
809	NYSE	BIG	Tue, Nov 3, 2009	25.09	25.46	24.82	25.13
808	NYSE	BIG	Mon, Nov 2, 2009	25.25	25.63	24.96	25.23
807	NYSE	BIG	Fri, Oct 30, 2009	25.75	25.91	25.04	25.05
806	NYSE	BIG	Thu, Oct 29, 2009	25.50	25.87	25.36	25.84
805	NYSE	BIG	Wed, Oct 28, 2009	25.96	26.21	25.14	25.26
804	NYSE	BIG	Tue, Oct 27, 2009	26.54	26.54	25.83	26.00
803	NYSE	BIG	Mon, Oct 26, 2009	26.25	26.90	26.17	26.40
802	NYSE	BIG	Fri, Oct 23, 2009	26.72	26.89	26.14	26.19
801	NYSE	BIG	Thu, Oct 22, 2009	26.68	26.90	26.37	26.72
800	NYSE	BIG	Wed, Oct 21, 2009	27.38	27.63	26.60	26.62
799	NYSE	BIG	Tue, Oct 20, 2009	27.88	27.95	27.34	27.52
798	NYSE	BIG	Mon, Oct 19, 2009	27.19	28.18	27.16	27.78
797	NYSE	BIG	Fri, Oct 16, 2009	27.02	27.37	26.77	27.09
796	NYSE	BIG	Thu, Oct 15, 2009	26.60	27.45	26.60	27.42
795	NYSE	BIG	Wed, Oct 14, 2009	26.42	26.67	26.15	26.63
794	NYSE	BIG	Tue, Oct 13, 2009	26.03	26.36	25.80	26.24
793	NYSE	BIG	Mon, Oct 12, 2009	26.42	26.67	25.81	26.01
792	NYSE	BIG	Fri, Oct 9, 2009	26.56	26.62	26.02	26.34
791	NYSE	BIG	Thu, Oct 8, 2009	26.63	26.72	26.30	26.63
790	NYSE	BIG	Wed, Oct 7, 2009	26.09	26.47	26.06	26.39
789	NYSE	BIG	Tue, Oct 6, 2009	25.64	26.47	25.41	26.42
788	NYSE	BIG	Mon, Oct 5, 2009	24.81	25.42	24.71	25.42
787	NYSE	BIG	Fri, Oct 2, 2009	25.33	25.48	24.81	24.83
786	NYSE	BIG	Thu, Oct 1, 2009	25.93	25.93	25.12	25.55
785	NYSE	BIG	Wed, Sep 30, 2009	24.59	25.20	24.43	25.02
784	NYSE	BIG	Tue, Sep 29, 2009	24.12	24.56	24.03	24.43
783	NYSE	BIG	Mon, Sep 28, 2009	23.97	24.20	23.81	24.12
782	NYSE	BIG	Fri, Sep 25, 2009	23.62	23.82	23.30	23.80
781	NYSE	BIG	Thu, Sep 24, 2009	24.55	24.55	23.41	23.76
780	NYSE	BIG	Wed, Sep 23, 2009	25.20	25.38	24.45	24.46
779	NYSE	BIG	Tue, Sep 22, 2009	25.32	25.58	25.01	25.18
778	NYSE	BIG	Mon, Sep 21, 2009	24.76	25.23	24.56	25.16
777	NYSE	BIG	Fri, Sep 18, 2009	25.18	25.26	24.82	25.02
776	NYSE	BIG	Thu, Sep 17, 2009	25.00	25.19	24.72	24.92
775	NYSE	BIG	Wed, Sep 16, 2009	25.14	25.23	24.86	25.03
774	NYSE	BIG	Tue, Sep 15, 2009	25.51	25.60	24.93	25.08
773	NYSE	BIG	Mon, Sep 14, 2009	25.51	25.70	25.34	25.55
772	NYSE	BIG	Fri, Sep 11, 2009	25.98	26.00	25.54	25.76
771	NYSE	BIG	Thu, Sep 10, 2009	25.63	26.00	25.36	25.93
770	NYSE	BIG	Wed, Sep 9, 2009	25.04	25.73	24.95	25.66
769	NYSE	BIG	Tue, Sep 8, 2009	25.05	25.33	24.92	25.04
768	NYSE	BIG	Fri, Sep 4, 2009	24.63	24.86	24.47	24.81
767	NYSE	BIG	Thu, Sep 3, 2009	24.75	24.92	24.28	24.75
766	NYSE	BIG	Wed, Sep 2, 2009	24.84	24.98	24.31	24.57
765	NYSE	BIG	Tue, Sep 1, 2009	25.48	25.92	24.86	24.92
764	NYSE	BIG	Mon, Aug 31, 2009	25.54	25.88	25.35	25.42
763	NYSE	BIG	Fri, Aug 28, 2009	26.01	26.08	25.51	25.79
762	NYSE	BIG	Thu, Aug 27, 2009	26.62	26.62	25.71	25.75
761	NYSE	BIG	Wed, Aug 26, 2009	25.69	26.76	25.52	26.37
760	NYSE	BIG	Tue, Aug 25, 2009	25.38	26.70	25.23	25.60
759	NYSE	BIG	Mon, Aug 24, 2009	23.91	24.25	23.82	24.03
758	NYSE	BIG	Fri, Aug 21, 2009	23.10	23.94	23.10	23.81
757	NYSE	BIG	Thu, Aug 20, 2009	23.16	23.21	22.75	23.00
756	NYSE	BIG	Wed, Aug 19, 2009	22.97	23.37	22.75	23.21
755	NYSE	BIG	Tue, Aug 18, 2009	22.64	23.39	22.64	23.15
754	NYSE	BIG	Mon, Aug 17, 2009	22.95	22.95	22.47	22.53
753	NYSE	BIG	Fri, Aug 14, 2009	23.66	23.76	23.11	23.29
752	NYSE	BIG	Thu, Aug 13, 2009	24.10	24.26	23.34	23.64
751	NYSE	BIG	Wed, Aug 12, 2009	24.32	24.49	23.84	23.95
750	NYSE	BIG	Tue, Aug 11, 2009	24.30	24.51	24.06	24.30
749	NYSE	BIG	Mon, Aug 10, 2009	24.80	24.88	24.22	24.38
748	NYSE	BIG	Fri, Aug 7, 2009	24.24	24.92	24.11	24.76
747	NYSE	BIG	Thu, Aug 6, 2009	23.63	24.69	23.51	23.89
746	NYSE	BIG	Wed, Aug 5, 2009	22.95	23.70	22.95	23.63
745	NYSE	BIG	Tue, Aug 4, 2009	22.87	23.30	22.80	23.00
744	NYSE	BIG	Mon, Aug 3, 2009	23.08	23.14	22.84	23.07
743	NYSE	BIG	Fri, Jul 31, 2009	23.00	23.32	22.84	23.04
742	NYSE	BIG	Thu, Jul 30, 2009	23.44	23.58	22.96	23.00
741	NYSE	BIG	Wed, Jul 29, 2009	22.85	23.40	22.71	23.07
740	NYSE	BIG	Tue, Jul 28, 2009	22.69	23.05	22.66	23.02
739	NYSE	BIG	Mon, Jul 27, 2009	22.73	22.79	22.30	22.79
738	NYSE	BIG	Fri, Jul 24, 2009	22.97	23.08	22.40	22.82
737	NYSE	BIG	Thu, Jul 23, 2009	22.21	23.28	21.84	23.11
736	NYSE	BIG	Wed, Jul 22, 2009	21.50	22.26	21.43	22.09
735	NYSE	BIG	Tue, Jul 21, 2009	22.09	22.09	21.36	21.59
734	NYSE	BIG	Mon, Jul 20, 2009	21.60	22.08	21.52	22.05
733	NYSE	BIG	Fri, Jul 17, 2009	21.05	21.79	21.00	21.60
732	NYSE	BIG	Thu, Jul 16, 2009	20.78	21.20	20.59	21.13
731	NYSE	BIG	Wed, Jul 15, 2009	20.89	21.10	20.55	20.89
730	NYSE	BIG	Tue, Jul 14, 2009	20.30	20.79	20.07	20.73
729	NYSE	BIG	Mon, Jul 13, 2009	19.92	20.52	19.53	20.44
728	NYSE	BIG	Fri, Jul 10, 2009	19.86	20.17	19.49	19.76
727	NYSE	BIG	Thu, Jul 9, 2009	20.70	20.70	19.83	19.99
726	NYSE	BIG	Wed, Jul 8, 2009	20.15	20.45	19.95	20.42
725	NYSE	BIG	Tue, Jul 7, 2009	19.96	20.01	19.77	19.79
724	NYSE	BIG	Mon, Jul 6, 2009	20.24	20.47	19.60	20.00
723	NYSE	BIG	Thu, Jul 2, 2009	20.83	20.95	20.31	20.32
722	NYSE	BIG	Wed, Jul 1, 2009	21.31	21.44	20.98	21.06
721	NYSE	BIG	Tue, Jun 30, 2009	21.10	21.38	20.83	21.03
720	NYSE	BIG	Mon, Jun 29, 2009	21.28	21.40	20.87	21.14
719	NYSE	BIG	Fri, Jun 26, 2009	20.81	21.35	20.74	21.16
718	NYSE	BIG	Thu, Jun 25, 2009	20.52	21.15	20.17	20.93
717	NYSE	BIG	Wed, Jun 24, 2009	20.28	20.61	19.87	20.03
716	NYSE	BIG	Tue, Jun 23, 2009	20.66	20.66	19.92	20.11
715	NYSE	BIG	Mon, Jun 22, 2009	20.30	20.85	19.95	20.57
714	NYSE	BIG	Fri, Jun 19, 2009	20.89	21.10	20.14	20.24
713	NYSE	BIG	Thu, Jun 18, 2009	21.50	21.50	20.67	20.75
712	NYSE	BIG	Wed, Jun 17, 2009	21.79	21.79	20.81	21.41
711	NYSE	BIG	Tue, Jun 16, 2009	22.47	22.53	21.83	21.88
710	NYSE	BIG	Mon, Jun 15, 2009	22.45	22.60	22.12	22.52
709	NYSE	BIG	Fri, Jun 12, 2009	22.80	22.80	22.14	22.68
708	NYSE	BIG	Thu, Jun 11, 2009	23.80	23.92	22.73	22.79
707	NYSE	BIG	Wed, Jun 10, 2009	24.70	25.00	23.31	23.81
706	NYSE	BIG	Tue, Jun 9, 2009	24.25	24.64	23.96	24.23
705	NYSE	BIG	Mon, Jun 8, 2009	23.64	24.37	23.31	24.10
704	NYSE	BIG	Fri, Jun 5, 2009	23.83	24.03	23.28	23.72
703	NYSE	BIG	Thu, Jun 4, 2009	24.05	24.13	22.96	23.62
702	NYSE	BIG	Wed, Jun 3, 2009	23.93	24.21	23.45	24.04
701	NYSE	BIG	Tue, Jun 2, 2009	23.98	24.34	23.51	24.06
700	NYSE	BIG	Mon, Jun 1, 2009	23.30	24.10	23.13	23.77
699	NYSE	BIG	Fri, May 29, 2009	23.09	23.10	22.03	23.01
698	NYSE	BIG	Thu, May 28, 2009	24.87	24.87	22.23	22.29
697	NYSE	BIG	Wed, May 27, 2009	23.64	24.17	23.26	23.65
696	NYSE	BIG	Tue, May 26, 2009	23.73	25.53	23.31	25.28
695	NYSE	BIG	Fri, May 22, 2009	24.27	24.48	23.56	23.98
694	NYSE	BIG	Thu, May 21, 2009	24.67	24.89	23.90	24.14
693	NYSE	BIG	Wed, May 20, 2009	24.87	25.75	24.59	24.75
692	NYSE	BIG	Tue, May 19, 2009	24.50	25.15	24.33	24.64
691	NYSE	BIG	Mon, May 18, 2009	24.50	24.69	24.10	24.65
690	NYSE	BIG	Fri, May 15, 2009	24.02	24.77	23.85	24.28
689	NYSE	BIG	Thu, May 14, 2009	24.03	24.77	23.84	24.08
688	NYSE	BIG	Wed, May 13, 2009	24.25	24.51	23.88	23.99
687	NYSE	BIG	Tue, May 12, 2009	25.52	26.12	24.30	24.68
686	NYSE	BIG	Mon, May 11, 2009	24.95	26.19	24.55	25.63
685	NYSE	BIG	Fri, May 8, 2009	25.52	26.23	24.67	25.50
684	NYSE	BIG	Thu, May 7, 2009	26.95	27.93	25.03	25.57
683	NYSE	BIG	Wed, May 6, 2009	27.88	27.94	26.53	27.00
682	NYSE	BIG	Tue, May 5, 2009	27.87	28.47	27.35	27.60
681	NYSE	BIG	Mon, May 4, 2009	27.78	28.50	27.35	28.35
680	NYSE	BIG	Fri, May 1, 2009	27.78	27.98	26.91	27.09
679	NYSE	BIG	Thu, Apr 30, 2009	27.04	28.36	26.80	27.64
678	NYSE	BIG	Wed, Apr 29, 2009	27.06	27.40	26.44	26.68
677	NYSE	BIG	Tue, Apr 28, 2009	26.30	27.30	26.30	26.85
676	NYSE	BIG	Mon, Apr 27, 2009	26.63	27.13	26.00	26.55
675	NYSE	BIG	Fri, Apr 24, 2009	26.02	27.01	26.01	26.81
674	NYSE	BIG	Thu, Apr 23, 2009	26.70	27.20	25.25	25.92
673	NYSE	BIG	Wed, Apr 22, 2009	25.48	27.41	25.29	26.45
672	NYSE	BIG	Tue, Apr 21, 2009	25.47	26.03	25.00	25.97
671	NYSE	BIG	Mon, Apr 20, 2009	25.84	26.52	25.29	25.53
670	NYSE	BIG	Fri, Apr 17, 2009	25.57	26.03	25.40	25.92
669	NYSE	BIG	Thu, Apr 16, 2009	24.55	25.83	24.55	25.53
668	NYSE	BIG	Wed, Apr 15, 2009	23.97	24.61	23.77	24.41
667	NYSE	BIG	Tue, Apr 14, 2009	23.97	24.82	23.26	24.07
666	NYSE	BIG	Mon, Apr 13, 2009	23.72	24.30	23.21	24.02
665	NYSE	BIG	Thu, Apr 9, 2009	23.25	24.31	22.76	24.20
664	NYSE	BIG	Wed, Apr 8, 2009	21.44	22.90	21.44	22.83
663	NYSE	BIG	Tue, Apr 7, 2009	21.55	21.73	21.08	21.37
662	NYSE	BIG	Mon, Apr 6, 2009	22.22	22.25	21.36	21.79
661	NYSE	BIG	Fri, Apr 3, 2009	21.80	22.53	21.76	22.35
660	NYSE	BIG	Thu, Apr 2, 2009	21.52	22.83	21.44	22.11
659	NYSE	BIG	Wed, Apr 1, 2009	20.38	21.16	20.10	21.06
658	NYSE	BIG	Tue, Mar 31, 2009	21.21	21.36	20.34	20.78
657	NYSE	BIG	Mon, Mar 30, 2009	21.06	21.20	20.55	21.17
656	NYSE	BIG	Fri, Mar 27, 2009	21.67	22.10	21.43	21.62
655	NYSE	BIG	Thu, Mar 26, 2009	21.28	22.46	21.10	22.12
654	NYSE	BIG	Wed, Mar 25, 2009	20.80	21.63	20.34	21.02
653	NYSE	BIG	Tue, Mar 24, 2009	20.69	20.97	20.32	20.58
652	NYSE	BIG	Mon, Mar 23, 2009	20.21	20.96	19.73	20.95
651	NYSE	BIG	Fri, Mar 20, 2009	20.57	20.57	19.29	19.68
650	NYSE	BIG	Thu, Mar 19, 2009	20.83	21.00	20.34	20.58
649	NYSE	BIG	Wed, Mar 18, 2009	20.26	21.20	19.90	20.90
648	NYSE	BIG	Tue, Mar 17, 2009	19.60	20.49	19.51	20.48
647	NYSE	BIG	Mon, Mar 16, 2009	20.37	20.59	19.45	19.61
646	NYSE	BIG	Fri, Mar 13, 2009	20.00	20.62	19.80	20.13
645	NYSE	BIG	Thu, Mar 12, 2009	19.65	20.15	19.59	20.06
644	NYSE	BIG	Wed, Mar 11, 2009	19.78	20.94	19.48	19.81
643	NYSE	BIG	Tue, Mar 10, 2009	17.99	19.05	17.77	18.58
642	NYSE	BIG	Mon, Mar 9, 2009	17.60	18.84	17.00	17.71
641	NYSE	BIG	Fri, Mar 6, 2009	17.43	17.70	17.04	17.51
640	NYSE	BIG	Thu, Mar 5, 2009	17.12	18.10	16.80	17.04
639	NYSE	BIG	Wed, Mar 4, 2009	16.72	17.77	16.41	17.15
638	NYSE	BIG	Tue, Mar 3, 2009	14.97	15.05	13.83	14.54
637	NYSE	BIG	Mon, Mar 2, 2009	15.39	15.72	14.71	14.75
636	NYSE	BIG	Fri, Feb 27, 2009	14.80	15.78	14.58	15.51
635	NYSE	BIG	Thu, Feb 26, 2009	15.17	15.60	15.01	15.05
634	NYSE	BIG	Wed, Feb 25, 2009	14.34	15.45	14.34	15.18
633	NYSE	BIG	Tue, Feb 24, 2009	13.93	14.76	13.85	14.62
632	NYSE	BIG	Mon, Feb 23, 2009	14.30	14.55	13.73	13.80
631	NYSE	BIG	Fri, Feb 20, 2009	14.17	14.59	13.72	14.14
630	NYSE	BIG	Thu, Feb 19, 2009	14.35	14.85	14.17	14.47
629	NYSE	BIG	Wed, Feb 18, 2009	14.42	14.51	13.97	14.16
628	NYSE	BIG	Tue, Feb 17, 2009	14.40	14.60	13.81	14.32
627	NYSE	BIG	Fri, Feb 13, 2009	15.24	15.34	14.55	14.70
626	NYSE	BIG	Thu, Feb 12, 2009	15.30	15.39	14.75	15.33
625	NYSE	BIG	Wed, Feb 11, 2009	15.50	15.56	14.86	15.32
624	NYSE	BIG	Tue, Feb 10, 2009	15.07	15.76	14.94	15.23
623	NYSE	BIG	Mon, Feb 9, 2009	14.62	15.36	14.42	15.21
622	NYSE	BIG	Fri, Feb 6, 2009	13.95	14.42	13.90	14.25
621	NYSE	BIG	Thu, Feb 5, 2009	13.60	14.37	13.34	13.74
620	NYSE	BIG	Wed, Feb 4, 2009	13.95	13.95	13.19	13.57
619	NYSE	BIG	Tue, Feb 3, 2009	13.07	14.18	13.00	13.96
618	NYSE	BIG	Mon, Feb 2, 2009	13.24	13.60	12.62	12.99
617	NYSE	BIG	Fri, Jan 30, 2009	13.60	13.83	13.22	13.45
616	NYSE	BIG	Thu, Jan 29, 2009	13.85	14.16	13.41	13.44
615	NYSE	BIG	Wed, Jan 28, 2009	13.75	14.39	13.67	14.05
614	NYSE	BIG	Tue, Jan 27, 2009	14.00	14.06	13.33	13.48
613	NYSE	BIG	Mon, Jan 26, 2009	14.14	14.72	13.68	13.95
612	NYSE	BIG	Fri, Jan 23, 2009	13.72	14.34	13.53	14.05
611	NYSE	BIG	Thu, Jan 22, 2009	14.02	14.33	13.37	14.11
610	NYSE	BIG	Wed, Jan 21, 2009	13.72	14.13	13.55	14.13
609	NYSE	BIG	Tue, Jan 20, 2009	14.65	14.73	13.64	13.70
608	NYSE	BIG	Fri, Jan 16, 2009	14.57	14.75	13.92	14.59
607	NYSE	BIG	Thu, Jan 15, 2009	13.28	14.84	13.00	14.30
606	NYSE	BIG	Wed, Jan 14, 2009	13.65	13.65	12.93	13.33
605	NYSE	BIG	Tue, Jan 13, 2009	13.78	14.29	13.56	14.01
604	NYSE	BIG	Mon, Jan 12, 2009	13.85	14.34	13.54	13.80
603	NYSE	BIG	Fri, Jan 9, 2009	14.94	14.94	13.97	14.10
602	NYSE	BIG	Thu, Jan 8, 2009	15.04	15.15	14.37	14.94
601	NYSE	BIG	Wed, Jan 7, 2009	15.30	15.41	14.85	15.16
600	NYSE	BIG	Tue, Jan 6, 2009	15.48	15.59	15.13	15.38
599	NYSE	BIG	Mon, Jan 5, 2009	14.56	15.51	14.22	15.22
598	NYSE	BIG	Fri, Jan 2, 2009	14.30	14.94	14.30	14.53
597	NYSE	BIG	Wed, Dec 31, 2008	14.20	14.72	14.05	14.49
596	NYSE	BIG	Tue, Dec 30, 2008	13.67	14.27	13.58	14.16
595	NYSE	BIG	Mon, Dec 29, 2008	14.26	14.55	13.45	13.65
594	NYSE	BIG	Fri, Dec 26, 2008	14.33	14.33	14.00	14.19
593	NYSE	BIG	Wed, Dec 24, 2008	13.90	14.30	13.51	14.25
592	NYSE	BIG	Tue, Dec 23, 2008	14.38	14.84	13.59	13.74
591	NYSE	BIG	Mon, Dec 22, 2008	15.48	15.48	14.35	14.59
590	NYSE	BIG	Fri, Dec 19, 2008	15.77	15.85	15.42	15.62
589	NYSE	BIG	Thu, Dec 18, 2008	15.89	15.97	15.40	15.56
588	NYSE	BIG	Wed, Dec 17, 2008	15.34	15.93	15.02	15.79
587	NYSE	BIG	Tue, Dec 16, 2008	15.43	15.65	14.45	15.62
586	NYSE	BIG	Mon, Dec 15, 2008	15.52	15.61	14.57	14.88
585	NYSE	BIG	Fri, Dec 12, 2008	14.78	15.55	14.38	15.47
584	NYSE	BIG	Thu, Dec 11, 2008	15.81	15.81	14.77	14.93
583	NYSE	BIG	Wed, Dec 10, 2008	15.99	16.03	14.90	15.87
582	NYSE	BIG	Tue, Dec 9, 2008	15.25	16.25	15.24	15.40
581	NYSE	BIG	Mon, Dec 8, 2008	15.99	16.71	14.88	15.45
580	NYSE	BIG	Fri, Dec 5, 2008	14.42	16.44	13.64	16.00
579	NYSE	BIG	Thu, Dec 4, 2008	17.00	18.23	16.00	16.28
578	NYSE	BIG	Wed, Dec 3, 2008	16.02	17.41	15.83	17.27
577	NYSE	BIG	Tue, Dec 2, 2008	15.77	16.43	15.27	16.07
576	NYSE	BIG	Mon, Dec 1, 2008	16.57	16.98	15.51	15.54
575	NYSE	BIG	Fri, Nov 28, 2008	17.50	17.79	17.06	17.52
574	NYSE	BIG	Wed, Nov 26, 2008	15.80	17.93	15.52	17.70
573	NYSE	BIG	Tue, Nov 25, 2008	16.01	16.97	15.39	16.06
572	NYSE	BIG	Mon, Nov 24, 2008	15.64	16.03	15.00	15.99
571	NYSE	BIG	Fri, Nov 21, 2008	13.90	14.87	13.28	14.84
570	NYSE	BIG	Thu, Nov 20, 2008	13.78	15.13	13.37	13.56
569	NYSE	BIG	Wed, Nov 19, 2008	15.65	16.07	13.75	13.81
568	NYSE	BIG	Tue, Nov 18, 2008	15.24	15.97	14.93	15.69
567	NYSE	BIG	Mon, Nov 17, 2008	15.19	15.84	15.02	15.13
566	NYSE	BIG	Fri, Nov 14, 2008	17.16	17.28	15.29	15.41
565	NYSE	BIG	Thu, Nov 13, 2008	15.93	17.66	14.92	17.66
564	NYSE	BIG	Wed, Nov 12, 2008	16.87	16.91	15.79	15.79
563	NYSE	BIG	Tue, Nov 11, 2008	16.28	17.93	15.58	16.94
562	NYSE	BIG	Mon, Nov 10, 2008	18.00	18.42	16.35	16.58
561	NYSE	BIG	Fri, Nov 7, 2008	17.83	18.04	17.32	17.95
560	NYSE	BIG	Thu, Nov 6, 2008	23.08	23.08	16.89	17.31
559	NYSE	BIG	Wed, Nov 5, 2008	24.41	24.85	23.19	23.30
558	NYSE	BIG	Tue, Nov 4, 2008	24.17	24.88	24.01	24.84
557	NYSE	BIG	Mon, Nov 3, 2008	24.66	24.76	23.19	23.60
556	NYSE	BIG	Fri, Oct 31, 2008	22.66	25.24	22.60	24.43
555	NYSE	BIG	Thu, Oct 30, 2008	23.11	23.55	21.78	22.70
554	NYSE	BIG	Wed, Oct 29, 2008	22.22	23.61	21.25	22.17
553	NYSE	BIG	Tue, Oct 28, 2008	19.83	22.28	19.68	22.28
552	NYSE	BIG	Mon, Oct 27, 2008	20.45	21.54	19.72	19.75
551	NYSE	BIG	Fri, Oct 24, 2008	18.99	21.39	18.99	20.65
550	NYSE	BIG	Thu, Oct 23, 2008	21.80	21.92	19.96	20.82
549	NYSE	BIG	Wed, Oct 22, 2008	22.29	22.62	20.77	21.36
548	NYSE	BIG	Tue, Oct 21, 2008	22.50	23.77	22.20	22.87
547	NYSE	BIG	Mon, Oct 20, 2008	22.98	23.41	22.16	22.52
546	NYSE	BIG	Fri, Oct 17, 2008	22.03	23.90	21.40	22.69
545	NYSE	BIG	Thu, Oct 16, 2008	20.04	22.87	19.66	22.68
544	NYSE	BIG	Wed, Oct 15, 2008	22.53	22.53	20.05	20.05
543	NYSE	BIG	Tue, Oct 14, 2008	26.90	26.90	22.65	23.11
542	NYSE	BIG	Mon, Oct 13, 2008	24.58	25.58	23.52	25.58
541	NYSE	BIG	Fri, Oct 10, 2008	21.08	24.70	20.31	23.33
540	NYSE	BIG	Thu, Oct 9, 2008	23.71	25.00	21.90	22.17
539	NYSE	BIG	Wed, Oct 8, 2008	23.32	25.00	22.42	23.86
538	NYSE	BIG	Tue, Oct 7, 2008	26.97	26.97	23.88	23.94
537	NYSE	BIG	Mon, Oct 6, 2008	26.38	27.08	25.12	26.66
536	NYSE	BIG	Fri, Oct 3, 2008	27.77	28.13	27.13	27.24
535	NYSE	BIG	Thu, Oct 2, 2008	27.00	27.92	26.78	27.19
534	NYSE	BIG	Wed, Oct 1, 2008	27.53	28.31	27.05	27.28
533	NYSE	BIG	Tue, Sep 30, 2008	29.23	29.46	27.64	27.83
532	NYSE	BIG	Mon, Sep 29, 2008	30.18	30.56	28.29	28.68
531	NYSE	BIG	Fri, Sep 26, 2008	28.80	30.79	28.76	30.38
530	NYSE	BIG	Thu, Sep 25, 2008	29.84	30.93	29.66	30.20
529	NYSE	BIG	Wed, Sep 24, 2008	29.60	30.23	29.30	29.60
528	NYSE	BIG	Tue, Sep 23, 2008	30.06	30.60	29.40	29.40
527	NYSE	BIG	Mon, Sep 22, 2008	31.17	31.86	29.80	29.90
526	NYSE	BIG	Fri, Sep 19, 2008	33.25	35.33	31.57	31.59
525	NYSE	BIG	Thu, Sep 18, 2008	29.63	33.13	29.63	31.97
524	NYSE	BIG	Wed, Sep 17, 2008	30.39	30.82	29.21	29.22
523	NYSE	BIG	Tue, Sep 16, 2008	30.10	31.55	29.48	30.85
522	NYSE	BIG	Mon, Sep 15, 2008	31.11	33.19	31.11	31.56
521	NYSE	BIG	Fri, Sep 12, 2008	32.51	33.00	32.16	32.39
520	NYSE	BIG	Thu, Sep 11, 2008	32.03	33.37	31.63	33.20
519	NYSE	BIG	Wed, Sep 10, 2008	33.05	33.69	31.88	32.56
518	NYSE	BIG	Tue, Sep 9, 2008	32.98	33.76	32.56	32.81
517	NYSE	BIG	Mon, Sep 8, 2008	31.18	32.93	31.18	32.70
516	NYSE	BIG	Fri, Sep 5, 2008	30.00	30.98	29.90	30.90
515	NYSE	BIG	Thu, Sep 4, 2008	30.92	31.03	30.18	30.22
514	NYSE	BIG	Wed, Sep 3, 2008	30.31	31.36	30.22	31.10
513	NYSE	BIG	Tue, Sep 2, 2008	30.03	31.25	29.86	30.22
512	NYSE	BIG	Fri, Aug 29, 2008	29.54	29.81	29.12	29.57
511	NYSE	BIG	Thu, Aug 28, 2008	29.88	30.25	29.18	29.55
510	NYSE	BIG	Wed, Aug 27, 2008	30.91	30.91	29.06	29.45
509	NYSE	BIG	Tue, Aug 26, 2008	32.56	32.60	30.21	30.72
508	NYSE	BIG	Mon, Aug 25, 2008	33.53	33.53	32.68	33.06
507	NYSE	BIG	Fri, Aug 22, 2008	32.95	33.65	32.82	33.46
506	NYSE	BIG	Thu, Aug 21, 2008	32.00	32.87	32.00	32.62
505	NYSE	BIG	Wed, Aug 20, 2008	32.80	33.02	32.05	32.54
504	NYSE	BIG	Tue, Aug 19, 2008	33.09	33.80	32.39	32.65
503	NYSE	BIG	Mon, Aug 18, 2008	34.85	34.85	33.67	33.96
502	NYSE	BIG	Fri, Aug 15, 2008	33.94	34.79	32.68	34.71
501	NYSE	BIG	Thu, Aug 14, 2008	32.60	33.94	32.60	33.33
500	NYSE	BIG	Wed, Aug 13, 2008	33.63	34.55	32.60	33.18
499	NYSE	BIG	Tue, Aug 12, 2008	33.80	34.65	33.44	33.88
498	NYSE	BIG	Mon, Aug 11, 2008	33.00	34.54	32.94	33.91
497	NYSE	BIG	Fri, Aug 8, 2008	31.40	33.07	31.40	32.96
496	NYSE	BIG	Thu, Aug 7, 2008	31.50	32.03	30.00	31.31
495	NYSE	BIG	Wed, Aug 6, 2008	33.30	33.30	31.11	32.07
494	NYSE	BIG	Tue, Aug 5, 2008	32.65	34.37	32.32	34.18
493	NYSE	BIG	Mon, Aug 4, 2008	31.16	32.64	31.05	32.32
492	NYSE	BIG	Fri, Aug 1, 2008	30.83	31.55	30.03	31.16
491	NYSE	BIG	Thu, Jul 31, 2008	29.99	31.39	29.71	30.46
490	NYSE	BIG	Wed, Jul 30, 2008	29.88	30.75	29.40	30.49
489	NYSE	BIG	Tue, Jul 29, 2008	28.33	30.19	28.33	29.70
488	NYSE	BIG	Mon, Jul 28, 2008	27.72	28.57	27.31	28.27
487	NYSE	BIG	Fri, Jul 25, 2008	29.04	29.16	27.59	27.79
486	NYSE	BIG	Thu, Jul 24, 2008	29.88	30.31	29.01	29.16
485	NYSE	BIG	Wed, Jul 23, 2008	28.55	31.60	28.17	30.02
484	NYSE	BIG	Tue, Jul 22, 2008	28.67	29.52	27.93	29.17
483	NYSE	BIG	Mon, Jul 21, 2008	28.96	29.70	28.55	29.03
482	NYSE	BIG	Fri, Jul 18, 2008	30.06	30.21	28.78	29.08
481	NYSE	BIG	Thu, Jul 17, 2008	29.41	30.95	29.07	30.09
480	NYSE	BIG	Wed, Jul 16, 2008	27.60	29.56	27.48	29.42
479	NYSE	BIG	Tue, Jul 15, 2008	26.71	28.14	26.03	27.50
478	NYSE	BIG	Mon, Jul 14, 2008	30.99	30.99	26.39	27.13
477	NYSE	BIG	Fri, Jul 11, 2008	30.17	30.84	29.10	30.08
476	NYSE	BIG	Thu, Jul 10, 2008	32.23	32.37	30.57	31.18
475	NYSE	BIG	Wed, Jul 9, 2008	32.58	33.30	31.80	32.45
474	NYSE	BIG	Tue, Jul 8, 2008	32.19	32.63	31.05	32.44
473	NYSE	BIG	Mon, Jul 7, 2008	32.42	33.73	31.33	32.19
472	NYSE	BIG	Thu, Jul 3, 2008	32.30	32.64	31.20	32.34
471	NYSE	BIG	Wed, Jul 2, 2008	32.00	32.97	31.91	32.14
470	NYSE	BIG	Tue, Jul 1, 2008	30.95	31.97	30.52	31.78
469	NYSE	BIG	Mon, Jun 30, 2008	31.81	32.34	30.78	31.24
468	NYSE	BIG	Fri, Jun 27, 2008	31.61	32.50	31.13	32.20
467	NYSE	BIG	Thu, Jun 26, 2008	32.00	32.00	31.10	31.33
466	NYSE	BIG	Wed, Jun 25, 2008	32.04	33.25	31.82	32.33
465	NYSE	BIG	Tue, Jun 24, 2008	31.56	32.40	30.90	31.82
464	NYSE	BIG	Mon, Jun 23, 2008	33.26	33.41	31.69	32.04
463	NYSE	BIG	Fri, Jun 20, 2008	34.26	34.26	32.75	33.04
462	NYSE	BIG	Thu, Jun 19, 2008	33.10	34.46	32.67	34.46
461	NYSE	BIG	Wed, Jun 18, 2008	33.72	34.00	32.80	33.17
460	NYSE	BIG	Tue, Jun 17, 2008	34.80	34.88	33.72	34.00
459	NYSE	BIG	Mon, Jun 16, 2008	33.47	34.58	33.28	34.14
458	NYSE	BIG	Fri, Jun 13, 2008	33.06	33.85	32.90	33.82
457	NYSE	BIG	Thu, Jun 12, 2008	32.01	33.98	32.01	33.01
456	NYSE	BIG	Wed, Jun 11, 2008	30.66	32.03	30.34	31.88
455	NYSE	BIG	Tue, Jun 10, 2008	30.91	31.00	30.09	30.66
454	NYSE	BIG	Mon, Jun 9, 2008	30.89	31.65	30.43	31.11
453	NYSE	BIG	Fri, Jun 6, 2008	32.19	32.50	30.30	30.65
452	NYSE	BIG	Thu, Jun 5, 2008	31.69	32.44	31.30	32.40
451	NYSE	BIG	Wed, Jun 4, 2008	31.04	31.54	30.96	31.44
450	NYSE	BIG	Tue, Jun 3, 2008	31.00	31.40	30.71	31.28
449	NYSE	BIG	Mon, Jun 2, 2008	31.05	31.06	30.26	30.79
448	NYSE	BIG	Fri, May 30, 2008	31.25	31.28	30.34	31.06
447	NYSE	BIG	Thu, May 29, 2008	30.33	31.63	29.75	30.66
446	NYSE	BIG	Wed, May 28, 2008	27.54	28.62	27.54	28.53
445	NYSE	BIG	Tue, May 27, 2008	27.13	28.16	26.75	27.48
444	NYSE	BIG	Fri, May 23, 2008	26.94	27.10	26.41	26.91
443	NYSE	BIG	Thu, May 22, 2008	26.60	27.41	26.42	27.02
442	NYSE	BIG	Wed, May 21, 2008	27.86	28.09	26.37	26.61
441	NYSE	BIG	Tue, May 20, 2008	27.85	27.85	27.22	27.58
440	NYSE	BIG	Mon, May 19, 2008	28.56	28.61	27.88	28.02
439	NYSE	BIG	Fri, May 16, 2008	29.33	29.33	28.14	28.61
438	NYSE	BIG	Thu, May 15, 2008	29.13	29.31	28.18	29.23
437	NYSE	BIG	Wed, May 14, 2008	29.05	29.44	28.75	29.03
436	NYSE	BIG	Tue, May 13, 2008	28.60	29.06	28.24	28.75
435	NYSE	BIG	Mon, May 12, 2008	27.62	28.49	27.62	28.43
434	NYSE	BIG	Fri, May 9, 2008	27.73	28.03	27.32	27.80
433	NYSE	BIG	Thu, May 8, 2008	28.00	28.00	27.02	27.82
432	NYSE	BIG	Wed, May 7, 2008	27.80	28.05	27.62	27.69
431	NYSE	BIG	Tue, May 6, 2008	27.40	28.03	27.37	27.90
430	NYSE	BIG	Mon, May 5, 2008	28.40	28.55	27.60	27.78
429	NYSE	BIG	Fri, May 2, 2008	27.89	28.65	27.89	28.31
428	NYSE	BIG	Thu, May 1, 2008	27.03	27.95	26.81	27.86
427	NYSE	BIG	Wed, Apr 30, 2008	27.04	28.25	26.75	27.03
426	NYSE	BIG	Tue, Apr 29, 2008	26.74	27.20	26.28	26.84
425	NYSE	BIG	Mon, Apr 28, 2008	26.90	27.39	26.24	26.73
424	NYSE	BIG	Fri, Apr 25, 2008	25.00	25.85	24.98	25.75
423	NYSE	BIG	Thu, Apr 24, 2008	23.47	25.20	23.42	25.00
422	NYSE	BIG	Wed, Apr 23, 2008	22.95	23.23	22.15	23.17
421	NYSE	BIG	Tue, Apr 22, 2008	23.28	23.37	22.49	22.60
420	NYSE	BIG	Mon, Apr 21, 2008	23.12	23.65	23.01	23.54
419	NYSE	BIG	Fri, Apr 18, 2008	22.78	23.59	22.78	23.25
418	NYSE	BIG	Thu, Apr 17, 2008	22.49	22.65	22.13	22.44
417	NYSE	BIG	Wed, Apr 16, 2008	22.31	22.62	21.80	22.55
416	NYSE	BIG	Tue, Apr 15, 2008	22.14	22.19	21.60	22.12
415	NYSE	BIG	Mon, Apr 14, 2008	21.25	22.15	21.15	21.82
414	NYSE	BIG	Fri, Apr 11, 2008	21.42	21.62	20.92	21.27
413	NYSE	BIG	Thu, Apr 10, 2008	21.30	21.93	20.96	21.69
412	NYSE	BIG	Wed, Apr 9, 2008	21.66	22.46	21.05	21.26
411	NYSE	BIG	Tue, Apr 8, 2008	22.73	22.73	21.70	22.10
410	NYSE	BIG	Mon, Apr 7, 2008	23.54	23.63	22.60	22.69
409	NYSE	BIG	Fri, Apr 4, 2008	23.01	23.50	22.68	23.24
408	NYSE	BIG	Thu, Apr 3, 2008	22.91	23.28	22.48	22.93
407	NYSE	BIG	Wed, Apr 2, 2008	23.22	23.55	22.82	22.97
406	NYSE	BIG	Tue, Apr 1, 2008	22.58	23.22	22.58	23.03
405	NYSE	BIG	Mon, Mar 31, 2008	22.56	22.57	21.90	22.30
404	NYSE	BIG	Fri, Mar 28, 2008	23.32	23.39	22.27	22.42
403	NYSE	BIG	Thu, Mar 27, 2008	23.46	23.70	22.95	23.01
402	NYSE	BIG	Wed, Mar 26, 2008	23.47	23.74	23.08	23.31
401	NYSE	BIG	Tue, Mar 25, 2008	23.78	23.86	23.14	23.63
400	NYSE	BIG	Mon, Mar 24, 2008	22.99	23.87	22.40	23.69
399	NYSE	BIG	Thu, Mar 20, 2008	20.82	22.01	20.80	21.80
398	NYSE	BIG	Wed, Mar 19, 2008	21.14	21.43	20.66	20.80
397	NYSE	BIG	Tue, Mar 18, 2008	20.28	21.14	20.09	21.01
396	NYSE	BIG	Mon, Mar 17, 2008	19.88	20.49	19.41	19.96
395	NYSE	BIG	Fri, Mar 14, 2008	21.23	21.41	19.86	20.40
394	NYSE	BIG	Thu, Mar 13, 2008	20.71	21.20	20.05	21.02
393	NYSE	BIG	Wed, Mar 12, 2008	20.95	22.05	20.64	21.04
392	NYSE	BIG	Tue, Mar 11, 2008	20.43	20.90	20.23	20.76
391	NYSE	BIG	Mon, Mar 10, 2008	21.02	21.08	19.58	19.70
390	NYSE	BIG	Fri, Mar 7, 2008	19.81	21.75	19.81	20.76
389	NYSE	BIG	Thu, Mar 6, 2008	21.01	21.25	19.66	20.02
388	NYSE	BIG	Wed, Mar 5, 2008	20.17	21.67	19.81	21.23
387	NYSE	BIG	Tue, Mar 4, 2008	17.01	17.45	16.79	17.38
386	NYSE	BIG	Mon, Mar 3, 2008	16.91	17.46	16.36	17.20
385	NYSE	BIG	Fri, Feb 29, 2008	17.49	17.64	16.72	16.85
384	NYSE	BIG	Thu, Feb 28, 2008	17.52	17.96	17.30	17.81
383	NYSE	BIG	Wed, Feb 27, 2008	17.10	17.80	16.96	17.70
382	NYSE	BIG	Tue, Feb 26, 2008	17.25	17.52	17.05	17.17
381	NYSE	BIG	Mon, Feb 25, 2008	17.07	17.39	16.65	17.30
380	NYSE	BIG	Fri, Feb 22, 2008	16.83	17.15	16.60	17.07
379	NYSE	BIG	Thu, Feb 21, 2008	17.87	17.88	16.66	16.81
378	NYSE	BIG	Wed, Feb 20, 2008	17.28	17.95	17.27	17.70
377	NYSE	BIG	Tue, Feb 19, 2008	17.80	17.96	17.32	17.43
376	NYSE	BIG	Fri, Feb 15, 2008	17.24	17.58	17.10	17.57
375	NYSE	BIG	Thu, Feb 14, 2008	17.97	18.09	17.25	17.41
374	NYSE	BIG	Wed, Feb 13, 2008	18.47	18.53	17.83	18.00
373	NYSE	BIG	Tue, Feb 12, 2008	18.70	19.00	17.99	18.17
372	NYSE	BIG	Mon, Feb 11, 2008	16.60	19.07	16.40	18.63
371	NYSE	BIG	Fri, Feb 8, 2008	16.77	16.86	16.10	16.49
370	NYSE	BIG	Thu, Feb 7, 2008	15.00	16.91	15.00	16.80
369	NYSE	BIG	Wed, Feb 6, 2008	15.59	16.04	15.11	15.16
368	NYSE	BIG	Tue, Feb 5, 2008	16.00	16.18	15.37	15.55
367	NYSE	BIG	Mon, Feb 4, 2008	17.50	17.52	15.92	16.13
366	NYSE	BIG	Fri, Feb 1, 2008	17.40	17.64	17.00	17.51
365	NYSE	BIG	Thu, Jan 31, 2008	15.89	17.69	15.84	17.34
364	NYSE	BIG	Wed, Jan 30, 2008	15.95	16.58	15.61	16.10
363	NYSE	BIG	Tue, Jan 29, 2008	15.69	16.04	15.47	15.86
362	NYSE	BIG	Mon, Jan 28, 2008	15.17	15.54	14.88	15.53
361	NYSE	BIG	Fri, Jan 25, 2008	16.14	16.20	15.18	15.34
360	NYSE	BIG	Thu, Jan 24, 2008	16.32	16.41	15.73	16.00
359	NYSE	BIG	Wed, Jan 23, 2008	14.25	16.25	14.25	16.22
358	NYSE	BIG	Tue, Jan 22, 2008	13.10	15.18	12.90	15.02
357	NYSE	BIG	Fri, Jan 18, 2008	14.32	14.87	14.13	14.41
356	NYSE	BIG	Thu, Jan 17, 2008	14.60	14.86	14.09	14.13
355	NYSE	BIG	Wed, Jan 16, 2008	14.30	15.03	14.13	14.49
354	NYSE	BIG	Tue, Jan 15, 2008	13.29	14.72	13.28	14.31
353	NYSE	BIG	Mon, Jan 14, 2008	12.66	13.65	12.52	13.58
352	NYSE	BIG	Fri, Jan 11, 2008	13.23	13.23	12.52	12.62
351	NYSE	BIG	Thu, Jan 10, 2008	12.91	13.45	12.61	13.17
350	NYSE	BIG	Wed, Jan 9, 2008	13.16	13.26	12.40	12.97
349	NYSE	BIG	Tue, Jan 8, 2008	13.62	13.73	13.14	13.19
348	NYSE	BIG	Mon, Jan 7, 2008	14.08	14.08	13.21	13.58
347	NYSE	BIG	Fri, Jan 4, 2008	14.50	14.50	13.71	13.97
346	NYSE	BIG	Thu, Jan 3, 2008	15.61	15.61	14.62	14.71
345	NYSE	BIG	Wed, Jan 2, 2008	16.01	16.25	15.45	15.54
344	NYSE	BIG	Mon, Dec 31, 2007	15.66	16.22	15.56	15.99
343	NYSE	BIG	Fri, Dec 28, 2007	15.86	15.97	15.35	15.77
342	NYSE	BIG	Thu, Dec 27, 2007	15.65	15.77	15.48	15.74
341	NYSE	BIG	Wed, Dec 26, 2007	16.61	16.65	15.59	15.65
340	NYSE	BIG	Mon, Dec 24, 2007	16.55	16.76	16.35	16.66
339	NYSE	BIG	Fri, Dec 21, 2007	16.06	16.57	15.99	16.53
338	NYSE	BIG	Thu, Dec 20, 2007	16.24	16.29	15.69	15.98
337	NYSE	BIG	Wed, Dec 19, 2007	16.46	16.51	16.07	16.09
336	NYSE	BIG	Tue, Dec 18, 2007	16.94	16.94	15.89	16.42
335	NYSE	BIG	Mon, Dec 17, 2007	16.65	17.23	16.57	16.78
334	NYSE	BIG	Fri, Dec 14, 2007	16.98	16.98	16.70	16.72
333	NYSE	BIG	Thu, Dec 13, 2007	17.20	17.31	16.95	17.06
332	NYSE	BIG	Wed, Dec 12, 2007	17.48	17.85	17.01	17.25
331	NYSE	BIG	Tue, Dec 11, 2007	17.93	18.06	16.95	16.97
330	NYSE	BIG	Mon, Dec 10, 2007	18.04	18.08	17.90	17.94
329	NYSE	BIG	Fri, Dec 7, 2007	18.02	18.25	17.86	17.95
328	NYSE	BIG	Thu, Dec 6, 2007	17.52	18.21	17.43	18.02
327	NYSE	BIG	Wed, Dec 5, 2007	17.52	17.79	17.20	17.54
326	NYSE	BIG	Tue, Dec 4, 2007	17.43	17.53	17.17	17.32
325	NYSE	BIG	Mon, Dec 3, 2007	18.89	18.89	17.38	17.57
324	NYSE	BIG	Fri, Nov 30, 2007	19.75	20.09	18.51	18.67
323	NYSE	BIG	Thu, Nov 29, 2007	21.03	21.03	19.87	20.49
322	NYSE	BIG	Wed, Nov 28, 2007	19.93	21.01	19.84	20.86
321	NYSE	BIG	Tue, Nov 27, 2007	20.24	20.39	19.47	19.82
320	NYSE	BIG	Mon, Nov 26, 2007	21.10	21.11	20.32	20.32
319	NYSE	BIG	Fri, Nov 23, 2007	20.90	21.17	20.68	20.87
318	NYSE	BIG	Wed, Nov 21, 2007	19.34	20.89	19.31	20.40
317	NYSE	BIG	Tue, Nov 20, 2007	19.39	20.22	19.17	19.78
316	NYSE	BIG	Mon, Nov 19, 2007	19.71	19.91	19.31	19.37
315	NYSE	BIG	Fri, Nov 16, 2007	20.52	20.73	19.72	19.87
314	NYSE	BIG	Thu, Nov 15, 2007	21.16	21.16	20.21	20.42
313	NYSE	BIG	Wed, Nov 14, 2007	21.19	21.63	21.06	21.20
312	NYSE	BIG	Tue, Nov 13, 2007	20.39	21.15	20.39	21.02
311	NYSE	BIG	Mon, Nov 12, 2007	21.01	21.49	20.26	20.39
310	NYSE	BIG	Fri, Nov 9, 2007	20.85	21.11	20.54	20.78
309	NYSE	BIG	Thu, Nov 8, 2007	20.81	21.77	20.74	21.17
308	NYSE	BIG	Wed, Nov 7, 2007	21.26	21.58	20.71	20.80
307	NYSE	BIG	Tue, Nov 6, 2007	22.17	22.49	21.40	21.83
306	NYSE	BIG	Mon, Nov 5, 2007	22.72	22.95	21.57	22.19
305	NYSE	BIG	Fri, Nov 2, 2007	22.69	23.76	22.37	23.29
304	NYSE	BIG	Thu, Nov 1, 2007	23.97	23.97	22.67	22.67
303	NYSE	BIG	Wed, Oct 31, 2007	24.29	24.91	23.62	23.98
302	NYSE	BIG	Tue, Oct 30, 2007	24.40	25.00	24.29	24.48
301	NYSE	BIG	Mon, Oct 29, 2007	24.04	25.08	24.02	24.63
300	NYSE	BIG	Fri, Oct 26, 2007	23.19	24.18	22.60	23.86
299	NYSE	BIG	Thu, Oct 25, 2007	25.08	25.08	22.80	23.02
298	NYSE	BIG	Wed, Oct 24, 2007	26.26	27.82	25.80	27.52
297	NYSE	BIG	Tue, Oct 23, 2007	26.49	26.96	25.55	26.33
296	NYSE	BIG	Mon, Oct 22, 2007	26.62	27.33	26.10	26.49
295	NYSE	BIG	Fri, Oct 19, 2007	28.43	28.53	26.53	26.83
294	NYSE	BIG	Thu, Oct 18, 2007	28.84	28.92	28.15	28.65
293	NYSE	BIG	Wed, Oct 17, 2007	28.87	29.81	28.50	29.14
292	NYSE	BIG	Tue, Oct 16, 2007	28.05	28.78	27.84	28.68
291	NYSE	BIG	Mon, Oct 15, 2007	29.73	29.95	28.02	28.17
290	NYSE	BIG	Fri, Oct 12, 2007	29.41	29.77	29.18	29.72
289	NYSE	BIG	Thu, Oct 11, 2007	29.80	30.17	29.23	29.41
288	NYSE	BIG	Wed, Oct 10, 2007	29.47	29.62	29.24	29.46
287	NYSE	BIG	Tue, Oct 9, 2007	30.19	30.23	29.18	29.55
286	NYSE	BIG	Mon, Oct 8, 2007	30.60	30.77	30.00	30.13
285	NYSE	BIG	Fri, Oct 5, 2007	30.37	31.00	30.04	30.75
284	NYSE	BIG	Thu, Oct 4, 2007	30.20	30.50	29.75	29.94
283	NYSE	BIG	Wed, Oct 3, 2007	30.06	30.51	29.67	30.09
282	NYSE	BIG	Tue, Oct 2, 2007	30.02	30.49	29.95	30.43
281	NYSE	BIG	Mon, Oct 1, 2007	29.60	30.02	29.54	29.87
280	NYSE	BIG	Fri, Sep 28, 2007	31.05	31.05	29.75	29.84
279	NYSE	BIG	Thu, Sep 27, 2007	31.56	31.70	30.90	31.10
278	NYSE	BIG	Wed, Sep 26, 2007	30.90	31.60	30.82	31.48
277	NYSE	BIG	Tue, Sep 25, 2007	30.95	30.95	29.70	30.78
276	NYSE	BIG	Mon, Sep 24, 2007	31.10	31.40	30.67	30.96
275	NYSE	BIG	Fri, Sep 21, 2007	31.00	31.49	30.73	31.24
274	NYSE	BIG	Thu, Sep 20, 2007	30.49	30.84	30.12	30.73
273	NYSE	BIG	Wed, Sep 19, 2007	31.00	31.98	30.24	30.34
272	NYSE	BIG	Tue, Sep 18, 2007	29.72	31.11	29.55	30.96
271	NYSE	BIG	Mon, Sep 17, 2007	29.35	29.78	29.10	29.30
270	NYSE	BIG	Fri, Sep 14, 2007	30.00	30.21	29.36	29.65
269	NYSE	BIG	Thu, Sep 13, 2007	30.15	30.82	29.81	30.58
268	NYSE	BIG	Wed, Sep 12, 2007	29.33	30.28	29.23	29.88
267	NYSE	BIG	Tue, Sep 11, 2007	28.45	29.44	28.30	29.29
266	NYSE	BIG	Mon, Sep 10, 2007	28.25	28.60	27.85	28.22
265	NYSE	BIG	Fri, Sep 7, 2007	28.50	28.85	27.91	27.99
264	NYSE	BIG	Thu, Sep 6, 2007	28.80	29.17	28.60	28.90
263	NYSE	BIG	Wed, Sep 5, 2007	29.55	29.80	28.39	28.60
262	NYSE	BIG	Tue, Sep 4, 2007	29.79	30.33	29.31	30.08
261	NYSE	BIG	Fri, Aug 31, 2007	29.50	30.17	29.18	29.77
260	NYSE	BIG	Thu, Aug 30, 2007	28.50	29.20	28.05	28.98
259	NYSE	BIG	Wed, Aug 29, 2007	29.41	29.50	27.67	28.91
258	NYSE	BIG	Tue, Aug 28, 2007	25.95	26.40	24.99	26.30
257	NYSE	BIG	Mon, Aug 27, 2007	27.65	27.68	26.23	26.26
256	NYSE	BIG	Fri, Aug 24, 2007	26.92	27.78	26.80	27.62
255	NYSE	BIG	Thu, Aug 23, 2007	26.93	27.09	26.59	26.70
254	NYSE	BIG	Wed, Aug 22, 2007	26.45	26.77	25.94	26.52
253	NYSE	BIG	Tue, Aug 21, 2007	25.50	26.21	25.18	25.88
252	NYSE	BIG	Mon, Aug 20, 2007	25.37	26.17	25.27	25.88
251	NYSE	BIG	Fri, Aug 17, 2007	25.15	25.62	24.66	25.15
250	NYSE	BIG	Thu, Aug 16, 2007	24.17	25.03	23.00	24.54
249	NYSE	BIG	Wed, Aug 15, 2007	23.99	24.84	23.56	24.01
248	NYSE	BIG	Tue, Aug 14, 2007	24.01	25.94	23.74	23.93
247	NYSE	BIG	Mon, Aug 13, 2007	26.64	27.77	25.73	25.76
246	NYSE	BIG	Fri, Aug 10, 2007	24.78	27.23	24.01	26.00
245	NYSE	BIG	Thu, Aug 9, 2007	26.61	27.02	24.82	24.90
244	NYSE	BIG	Wed, Aug 8, 2007	26.53	26.97	25.85	26.61
243	NYSE	BIG	Tue, Aug 7, 2007	26.62	27.23	26.12	26.64
242	NYSE	BIG	Mon, Aug 6, 2007	24.91	27.19	24.84	26.91
241	NYSE	BIG	Fri, Aug 3, 2007	26.07	26.26	24.72	24.79
240	NYSE	BIG	Thu, Aug 2, 2007	25.42	26.43	25.39	26.24
239	NYSE	BIG	Wed, Aug 1, 2007	25.86	26.03	24.90	25.41
238	NYSE	BIG	Tue, Jul 31, 2007	26.89	26.95	25.78	25.86
237	NYSE	BIG	Mon, Jul 30, 2007	27.52	27.52	26.56	26.89
236	NYSE	BIG	Fri, Jul 27, 2007	28.00	28.13	27.21	27.21
235	NYSE	BIG	Thu, Jul 26, 2007	27.75	28.29	27.73	28.01
234	NYSE	BIG	Wed, Jul 25, 2007	28.00	28.19	27.77	28.10
233	NYSE	BIG	Tue, Jul 24, 2007	28.16	28.38	27.81	27.85
232	NYSE	BIG	Mon, Jul 23, 2007	28.60	28.77	28.23	28.45
231	NYSE	BIG	Fri, Jul 20, 2007	28.90	28.98	28.36	28.41
230	NYSE	BIG	Thu, Jul 19, 2007	28.83	29.10	28.80	28.96
229	NYSE	BIG	Wed, Jul 18, 2007	28.70	29.09	28.68	28.72
228	NYSE	BIG	Tue, Jul 17, 2007	29.42	29.50	29.00	29.00
227	NYSE	BIG	Mon, Jul 16, 2007	30.00	30.00	29.33	29.42
226	NYSE	BIG	Fri, Jul 13, 2007	30.85	30.85	30.30	30.49
225	NYSE	BIG	Thu, Jul 12, 2007	29.95	30.99	29.73	30.78
224	NYSE	BIG	Wed, Jul 11, 2007	29.79	29.92	29.44	29.73
223	NYSE	BIG	Tue, Jul 10, 2007	30.31	30.41	29.53	29.56
222	NYSE	BIG	Mon, Jul 9, 2007	31.10	31.10	30.35	30.50
221	NYSE	BIG	Fri, Jul 6, 2007	29.98	31.02	29.98	31.00
220	NYSE	BIG	Thu, Jul 5, 2007	30.35	30.35	29.80	30.05
219	NYSE	BIG	Tue, Jul 3, 2007	30.63	30.99	30.34	30.34
218	NYSE	BIG	Mon, Jul 2, 2007	29.69	30.47	29.69	30.30
217	NYSE	BIG	Fri, Jun 29, 2007	30.25	30.46	29.26	29.42
216	NYSE	BIG	Thu, Jun 28, 2007	29.30	30.44	29.01	30.41
215	NYSE	BIG	Wed, Jun 27, 2007	28.91	29.75	28.81	29.70
214	NYSE	BIG	Tue, Jun 26, 2007	29.32	29.75	28.90	28.90
213	NYSE	BIG	Mon, Jun 25, 2007	29.74	29.80	29.05	29.22
212	NYSE	BIG	Fri, Jun 22, 2007	29.89	30.11	29.19	29.68
211	NYSE	BIG	Thu, Jun 21, 2007	29.28	29.91	28.71	29.89
210	NYSE	BIG	Wed, Jun 20, 2007	29.73	29.85	29.25	29.32
209	NYSE	BIG	Tue, Jun 19, 2007	29.93	29.93	29.19	29.48
208	NYSE	BIG	Mon, Jun 18, 2007	30.21	30.43	29.55	29.91
207	NYSE	BIG	Fri, Jun 15, 2007	30.58	30.98	30.22	30.22
206	NYSE	BIG	Thu, Jun 14, 2007	30.15	30.43	30.03	30.28
205	NYSE	BIG	Wed, Jun 13, 2007	30.08	30.46	29.66	30.10
204	NYSE	BIG	Tue, Jun 12, 2007	30.90	30.90	29.84	29.93
203	NYSE	BIG	Mon, Jun 11, 2007	30.44	30.55	29.92	30.36
202	NYSE	BIG	Fri, Jun 8, 2007	30.01	30.59	29.51	30.53
201	NYSE	BIG	Thu, Jun 7, 2007	30.51	31.08	29.90	30.00
200	NYSE	BIG	Wed, Jun 6, 2007	31.02	31.25	30.63	31.08
199	NYSE	BIG	Tue, Jun 5, 2007	31.88	31.96	30.77	31.01
198	NYSE	BIG	Mon, Jun 4, 2007	31.13	32.12	30.67	31.95
197	NYSE	BIG	Fri, Jun 1, 2007	31.72	32.26	30.50	31.13
196	NYSE	BIG	Thu, May 31, 2007	36.15	36.15	31.49	31.50
195	NYSE	BIG	Wed, May 30, 2007	34.20	35.60	33.68	35.60
194	NYSE	BIG	Tue, May 29, 2007	33.61	34.46	33.56	34.34
193	NYSE	BIG	Fri, May 25, 2007	32.89	33.58	32.87	33.52
192	NYSE	BIG	Thu, May 24, 2007	33.40	33.58	32.85	32.89
191	NYSE	BIG	Wed, May 23, 2007	33.49	34.05	33.14	33.32
190	NYSE	BIG	Tue, May 22, 2007	33.19	33.47	33.16	33.28
189	NYSE	BIG	Mon, May 21, 2007	33.05	33.48	33.03	33.14
188	NYSE	BIG	Fri, May 18, 2007	32.44	33.17	32.35	33.03
187	NYSE	BIG	Thu, May 17, 2007	32.83	32.83	32.32	32.44
186	NYSE	BIG	Wed, May 16, 2007	32.71	33.00	32.21	32.84
185	NYSE	BIG	Tue, May 15, 2007	33.25	33.40	32.45	32.66
184	NYSE	BIG	Mon, May 14, 2007	33.60	33.65	33.02	33.13
183	NYSE	BIG	Fri, May 11, 2007	33.75	33.83	33.55	33.70
182	NYSE	BIG	Thu, May 10, 2007	33.67	33.90	33.10	33.50
181	NYSE	BIG	Wed, May 9, 2007	33.02	33.80	32.80	33.68
180	NYSE	BIG	Tue, May 8, 2007	32.84	33.11	32.52	33.08
179	NYSE	BIG	Mon, May 7, 2007	32.73	32.98	32.40	32.80
178	NYSE	BIG	Fri, May 4, 2007	33.28	33.28	32.34	32.75
177	NYSE	BIG	Thu, May 3, 2007	32.10	32.74	32.05	32.55
176	NYSE	BIG	Wed, May 2, 2007	31.85	32.26	31.78	32.18
175	NYSE	BIG	Tue, May 1, 2007	32.21	32.21	31.26	31.41
174	NYSE	BIG	Mon, Apr 30, 2007	32.69	32.70	32.19	32.20
173	NYSE	BIG	Fri, Apr 27, 2007	32.76	33.14	32.51	32.94
172	NYSE	BIG	Thu, Apr 26, 2007	32.78	33.19	32.54	32.90
171	NYSE	BIG	Wed, Apr 25, 2007	32.80	33.16	32.62	33.03
170	NYSE	BIG	Tue, Apr 24, 2007	32.18	32.53	31.90	32.27
169	NYSE	BIG	Mon, Apr 23, 2007	32.17	32.58	31.99	32.18
168	NYSE	BIG	Fri, Apr 20, 2007	32.93	32.94	32.05	32.17
167	NYSE	BIG	Thu, Apr 19, 2007	31.89	32.60	31.76	32.25
166	NYSE	BIG	Wed, Apr 18, 2007	32.11	32.39	31.90	32.11
165	NYSE	BIG	Tue, Apr 17, 2007	32.61	32.97	32.12	32.36
164	NYSE	BIG	Mon, Apr 16, 2007	32.40	32.75	31.94	32.60
163	NYSE	BIG	Fri, Apr 13, 2007	32.50	32.64	32.11	32.21
162	NYSE	BIG	Thu, Apr 12, 2007	31.95	32.59	31.68	32.55
161	NYSE	BIG	Wed, Apr 11, 2007	33.76	33.77	32.16	32.19
160	NYSE	BIG	Tue, Apr 10, 2007	33.94	34.55	33.86	34.26
159	NYSE	BIG	Mon, Apr 9, 2007	33.86	34.03	33.47	33.94
158	NYSE	BIG	Thu, Apr 5, 2007	33.57	34.14	33.09	33.86
157	NYSE	BIG	Wed, Apr 4, 2007	33.10	33.85	32.72	33.51
156	NYSE	BIG	Tue, Apr 3, 2007	32.44	33.71	32.44	33.16
155	NYSE	BIG	Mon, Apr 2, 2007	31.28	32.41	31.10	32.34
154	NYSE	BIG	Fri, Mar 30, 2007	31.80	32.10	31.05	31.28
153	NYSE	BIG	Thu, Mar 29, 2007	32.00	32.43	31.66	32.10
152	NYSE	BIG	Wed, Mar 28, 2007	32.31	32.36	31.59	31.71
151	NYSE	BIG	Tue, Mar 27, 2007	32.15	32.36	31.80	32.06
150	NYSE	BIG	Mon, Mar 26, 2007	33.16	33.21	32.02	32.49
149	NYSE	BIG	Fri, Mar 23, 2007	32.42	33.38	32.20	33.17
148	NYSE	BIG	Thu, Mar 22, 2007	33.00	33.28	32.32	32.42
147	NYSE	BIG	Wed, Mar 21, 2007	32.05	32.88	31.84	32.40
146	NYSE	BIG	Tue, Mar 20, 2007	31.68	32.30	31.53	31.82
145	NYSE	BIG	Mon, Mar 19, 2007	31.15	31.75	30.87	31.48
144	NYSE	BIG	Fri, Mar 16, 2007	31.24	31.24	30.45	30.61
143	NYSE	BIG	Thu, Mar 15, 2007	30.05	31.59	30.04	31.23
142	NYSE	BIG	Wed, Mar 14, 2007	28.00	30.44	27.99	30.04
141	NYSE	BIG	Tue, Mar 13, 2007	29.35	29.35	28.09	28.29
140	NYSE	BIG	Mon, Mar 12, 2007	29.50	29.95	29.32	29.81
139	NYSE	BIG	Fri, Mar 9, 2007	28.71	30.00	28.48	28.84
138	NYSE	BIG	Thu, Mar 8, 2007	24.36	24.99	24.36	24.75
137	NYSE	BIG	Wed, Mar 7, 2007	24.10	24.51	23.91	24.16
136	NYSE	BIG	Tue, Mar 6, 2007	23.90	24.22	23.58	24.09
135	NYSE	BIG	Mon, Mar 5, 2007	23.72	24.26	23.43	23.49
134	NYSE	BIG	Fri, Mar 2, 2007	24.48	24.66	24.02	24.07
133	NYSE	BIG	Thu, Mar 1, 2007	24.50	24.59	23.87	24.48
132	NYSE	BIG	Wed, Feb 28, 2007	25.15	25.36	24.13	25.01
131	NYSE	BIG	Tue, Feb 27, 2007	26.35	26.40	25.00	25.21
130	NYSE	BIG	Mon, Feb 26, 2007	26.70	26.87	26.29	26.55
129	NYSE	BIG	Fri, Feb 23, 2007	26.53	26.75	26.17	26.70
128	NYSE	BIG	Thu, Feb 22, 2007	26.90	26.95	26.35	26.56
127	NYSE	BIG	Wed, Feb 21, 2007	26.45	26.93	26.36	26.90
126	NYSE	BIG	Tue, Feb 20, 2007	26.38	26.60	26.25	26.53
125	NYSE	BIG	Fri, Feb 16, 2007	26.60	26.60	26.17	26.41
124	NYSE	BIG	Thu, Feb 15, 2007	26.46	26.72	26.05	26.67
123	NYSE	BIG	Wed, Feb 14, 2007	26.49	26.58	26.29	26.41
122	NYSE	BIG	Tue, Feb 13, 2007	26.36	26.49	26.23	26.35
121	NYSE	BIG	Mon, Feb 12, 2007	26.46	26.52	26.10	26.18
120	NYSE	BIG	Fri, Feb 9, 2007	27.42	27.48	26.05	26.37
119	NYSE	BIG	Thu, Feb 8, 2007	27.00	27.49	26.85	27.42
118	NYSE	BIG	Wed, Feb 7, 2007	26.80	27.18	26.50	27.07
117	NYSE	BIG	Tue, Feb 6, 2007	26.65	26.80	26.41	26.60
116	NYSE	BIG	Mon, Feb 5, 2007	26.00	26.82	25.84	26.59
115	NYSE	BIG	Fri, Feb 2, 2007	26.13	26.33	25.86	26.00
114	NYSE	BIG	Thu, Feb 1, 2007	25.93	26.13	25.85	26.10
113	NYSE	BIG	Wed, Jan 31, 2007	25.97	26.08	25.76	25.93
112	NYSE	BIG	Tue, Jan 30, 2007	26.00	26.20	25.67	26.09
111	NYSE	BIG	Mon, Jan 29, 2007	25.59	26.08	25.47	26.01
110	NYSE	BIG	Fri, Jan 26, 2007	25.50	25.74	25.15	25.69
109	NYSE	BIG	Thu, Jan 25, 2007	25.82	26.34	25.12	25.40
108	NYSE	BIG	Wed, Jan 24, 2007	25.95	26.25	25.68	25.95
107	NYSE	BIG	Tue, Jan 23, 2007	25.77	26.00	25.40	25.72
106	NYSE	BIG	Mon, Jan 22, 2007	25.95	25.98	25.19	25.71
105	NYSE	BIG	Fri, Jan 19, 2007	25.79	26.06	25.51	25.95
104	NYSE	BIG	Thu, Jan 18, 2007	25.52	25.90	25.30	25.75
103	NYSE	BIG	Wed, Jan 17, 2007	25.60	25.68	25.29	25.33
102	NYSE	BIG	Tue, Jan 16, 2007	25.98	26.09	25.79	25.89
101	NYSE	BIG	Fri, Jan 12, 2007	25.47	25.98	25.03	25.92
100	NYSE	BIG	Thu, Jan 11, 2007	24.43	26.14	24.25	25.48
99	NYSE	BIG	Wed, Jan 10, 2007	24.32	24.39	23.92	24.20
98	NYSE	BIG	Tue, Jan 9, 2007	24.12	24.72	24.05	24.50
97	NYSE	BIG	Mon, Jan 8, 2007	23.11	24.08	22.87	24.02
96	NYSE	BIG	Fri, Jan 5, 2007	23.14	23.57	22.71	23.22
95	NYSE	BIG	Thu, Jan 4, 2007	22.97	23.49	22.76	23.14
94	NYSE	BIG	Wed, Jan 3, 2007	23.08	23.47	22.76	22.84
93	NYSE	BIG	Fri, Dec 29, 2006	23.17	23.49	22.72	22.92
92	NYSE	BIG	Thu, Dec 28, 2006	23.35	23.50	23.00	23.24
91	NYSE	BIG	Wed, Dec 27, 2006	23.04	23.44	22.93	23.35
90	NYSE	BIG	Tue, Dec 26, 2006	23.00	23.18	22.79	23.06
89	NYSE	BIG	Fri, Dec 22, 2006	23.56	23.56	23.16	23.32
88	NYSE	BIG	Thu, Dec 21, 2006	23.32	24.05	23.32	23.57
87	NYSE	BIG	Wed, Dec 20, 2006	23.47	23.87	23.31	23.32
86	NYSE	BIG	Tue, Dec 19, 2006	23.65	23.70	23.09	23.46
85	NYSE	BIG	Mon, Dec 18, 2006	24.00	24.11	23.81	23.88
84	NYSE	BIG	Fri, Dec 15, 2006	24.00	24.05	23.80	23.98
83	NYSE	BIG	Thu, Dec 14, 2006	23.36	23.99	23.34	23.93
82	NYSE	BIG	Wed, Dec 13, 2006	22.91	23.32	22.85	23.12
81	NYSE	BIG	Tue, Dec 12, 2006	23.56	23.69	23.12	23.25
80	NYSE	BIG	Mon, Dec 11, 2006	23.40	23.71	23.33	23.68
79	NYSE	BIG	Fri, Dec 8, 2006	23.21	23.60	23.21	23.39
78	NYSE	BIG	Thu, Dec 7, 2006	23.50	23.58	23.17	23.31
77	NYSE	BIG	Wed, Dec 6, 2006	23.10	23.54	23.07	23.42
76	NYSE	BIG	Tue, Dec 5, 2006	22.99	23.25	22.45	23.01
75	NYSE	BIG	Mon, Dec 4, 2006	21.97	23.13	21.97	22.90
74	NYSE	BIG	Fri, Dec 1, 2006	22.20	22.47	21.48	21.81
73	NYSE	BIG	Thu, Nov 30, 2006	23.42	23.47	21.90	22.31
72	NYSE	BIG	Wed, Nov 29, 2006	22.48	22.70	22.20	22.42
71	NYSE	BIG	Tue, Nov 28, 2006	22.30	22.48	22.01	22.33
70	NYSE	BIG	Mon, Nov 27, 2006	22.93	23.02	22.36	22.42
69	NYSE	BIG	Fri, Nov 24, 2006	23.16	23.23	23.01	23.18
68	NYSE	BIG	Wed, Nov 22, 2006	23.19	23.42	23.10	23.16
67	NYSE	BIG	Tue, Nov 21, 2006	22.42	23.59	22.42	23.40
66	NYSE	BIG	Mon, Nov 20, 2006	22.40	22.63	22.23	22.50
65	NYSE	BIG	Fri, Nov 17, 2006	23.09	23.09	21.70	22.33
64	NYSE	BIG	Thu, Nov 16, 2006	24.45	26.36	23.10	23.10
63	NYSE	BIG	Wed, Nov 15, 2006	21.69	22.97	21.64	22.15
62	NYSE	BIG	Tue, Nov 14, 2006	21.50	21.61	21.30	21.53
61	NYSE	BIG	Mon, Nov 13, 2006	21.55	21.76	21.27	21.41
60	NYSE	BIG	Fri, Nov 10, 2006	21.37	21.59	21.27	21.47
59	NYSE	BIG	Thu, Nov 9, 2006	21.75	21.78	21.06	21.28
58	NYSE	BIG	Wed, Nov 8, 2006	21.50	21.76	21.31	21.59
57	NYSE	BIG	Tue, Nov 7, 2006	21.54	21.96	21.30	21.60
56	NYSE	BIG	Mon, Nov 6, 2006	20.55	21.71	20.55	21.57
55	NYSE	BIG	Fri, Nov 3, 2006	20.85	21.17	20.03	20.35
54	NYSE	BIG	Thu, Nov 2, 2006	20.60	20.68	20.30	20.58
53	NYSE	BIG	Wed, Nov 1, 2006	21.00	21.06	20.52	20.61
52	NYSE	BIG	Tue, Oct 31, 2006	20.98	21.18	20.90	21.08
51	NYSE	BIG	Mon, Oct 30, 2006	20.17	20.98	20.16	20.88
50	NYSE	BIG	Fri, Oct 27, 2006	20.74	20.74	19.81	20.17
49	NYSE	BIG	Thu, Oct 26, 2006	20.35	20.82	20.21	20.77
48	NYSE	BIG	Wed, Oct 25, 2006	20.80	20.93	20.20	20.44
47	NYSE	BIG	Tue, Oct 24, 2006	20.81	21.03	20.50	20.67
46	NYSE	BIG	Mon, Oct 23, 2006	20.56	20.88	20.33	20.81
45	NYSE	BIG	Fri, Oct 20, 2006	20.62	20.65	20.33	20.56
44	NYSE	BIG	Thu, Oct 19, 2006	20.39	20.84	20.35	20.55
43	NYSE	BIG	Wed, Oct 18, 2006	21.00	21.00	20.43	20.56
42	NYSE	BIG	Tue, Oct 17, 2006	20.95	20.97	20.46	20.90
41	NYSE	BIG	Mon, Oct 16, 2006	21.00	21.18	20.94	20.95
40	NYSE	BIG	Fri, Oct 13, 2006	20.73	20.95	20.63	20.85
39	NYSE	BIG	Thu, Oct 12, 2006	20.33	20.83	20.27	20.74
38	NYSE	BIG	Wed, Oct 11, 2006	19.96	20.36	19.90	20.33
37	NYSE	BIG	Tue, Oct 10, 2006	19.90	19.98	19.59	19.96
36	NYSE	BIG	Mon, Oct 9, 2006	20.00	20.00	19.59	19.89
35	NYSE	BIG	Fri, Oct 6, 2006	20.44	20.44	20.09	20.10
34	NYSE	BIG	Thu, Oct 5, 2006	20.49	20.60	20.22	20.43
33	NYSE	BIG	Wed, Oct 4, 2006	20.47	20.60	20.40	20.46
32	NYSE	BIG	Tue, Oct 3, 2006	20.13	20.55	19.88	20.46
31	NYSE	BIG	Mon, Oct 2, 2006	19.81	20.41	19.47	20.05
30	NYSE	BIG	Fri, Sep 29, 2006	20.09	20.28	19.80	19.81
29	NYSE	BIG	Thu, Sep 28, 2006	20.32	20.45	20.00	20.16
28	NYSE	BIG	Wed, Sep 27, 2006	19.93	20.36	19.82	20.32
27	NYSE	BIG	Tue, Sep 26, 2006	19.80	20.00	19.64	19.93
26	NYSE	BIG	Mon, Sep 25, 2006	19.25	19.82	19.12	19.77
25	NYSE	BIG	Fri, Sep 22, 2006	19.50	19.81	19.22	19.25
24	NYSE	BIG	Thu, Sep 21, 2006	19.95	19.95	19.56	19.69
23	NYSE	BIG	Wed, Sep 20, 2006	19.93	20.14	19.79	19.88
22	NYSE	BIG	Tue, Sep 19, 2006	19.32	20.09	19.30	19.60
21	NYSE	BIG	Mon, Sep 18, 2006	19.32	19.59	19.16	19.39
20	NYSE	BIG	Fri, Sep 15, 2006	20.02	20.39	19.17	19.57
19	NYSE	BIG	Thu, Sep 14, 2006	20.30	20.30	19.87	20.02
18	NYSE	BIG	Wed, Sep 13, 2006	19.70	20.57	19.64	20.54
17	NYSE	BIG	Tue, Sep 12, 2006	19.36	19.94	19.31	19.73
16	NYSE	BIG	Mon, Sep 11, 2006	18.41	19.29	18.41	19.25
15	NYSE	BIG	Fri, Sep 8, 2006	18.44	18.90	18.40	18.70
14	NYSE	BIG	Thu, Sep 7, 2006	18.31	18.47	18.12	18.34
13	NYSE	BIG	Wed, Sep 6, 2006	18.41	18.45	18.23	18.31
12	NYSE	BIG	Tue, Sep 5, 2006	18.31	18.34	18.16	18.30
11	NYSE	BIG	Fri, Sep 1, 2006	18.36	18.42	18.13	18.30
10	NYSE	BIG	Thu, Aug 31, 2006	18.40	18.46	18.27	18.35
9	NYSE	BIG	Wed, Aug 30, 2006	18.30	18.50	18.19	18.29
8	NYSE	BIG	Tue, Aug 29, 2006	18.15	18.35	18.02	18.30
7	NYSE	BIG	Mon, Aug 28, 2006	18.01	18.15	17.96	18.15
6	NYSE	BIG	Fri, Aug 25, 2006	17.86	18.06	17.82	18.00
5	NYSE	BIG	Thu, Aug 24, 2006	18.09	18.17	17.49	17.89
4	NYSE	BIG	Wed, Aug 23, 2006	18.25	18.26	17.73	17.82
3	NYSE	BIG	Tue, Aug 22, 2006	18.49	18.49	18.16	18.30
2	NYSE	BIG	Mon, Aug 21, 2006	18.21	18.49	18.06	18.44
1	NYSE	BIG	Fri, Aug 18, 2006	18.33	18.39	18.01	18.21
#	Exchange	Symbol	Date	Open	High	Low	Close

Big Lots Inc NYSE:BIG 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