Brookdale Senior Living Inc NYSE:BKD Historical Prices

Below are the 4602 trading days of historical prices for BKD.

#	Exchange	Symbol	Date	Open	High	Low	Close
4602	NYSE	BKD	Thu, Mar 7, 2024	5.73	5.91	5.69	5.85
4601	NYSE	BKD	Wed, Mar 6, 2024	5.58	5.69	5.47	5.57
4600	NYSE	BKD	Tue, Mar 5, 2024	5.57	5.68	5.46	5.46
4599	NYSE	BKD	Mon, Mar 4, 2024	5.54	5.65	5.48	5.59
4598	NYSE	BKD	Fri, Mar 1, 2024	5.75	5.78	5.55	5.57
4597	NYSE	BKD	Thu, Feb 29, 2024	5.82	5.88	5.67	5.72
4596	NYSE	BKD	Wed, Feb 28, 2024	5.80	5.97	5.70	5.71
4595	NYSE	BKD	Tue, Feb 27, 2024	5.73	5.92	5.70	5.91
4594	NYSE	BKD	Mon, Feb 26, 2024	5.35	5.68	5.29	5.67
4593	NYSE	BKD	Fri, Feb 23, 2024	5.31	5.46	5.28	5.28
4592	NYSE	BKD	Thu, Feb 22, 2024	5.48	5.58	5.32	5.35
4591	NYSE	BKD	Wed, Feb 21, 2024	5.60	6.03	5.27	5.50
4590	NYSE	BKD	Tue, Feb 20, 2024	6.01	6.21	6.00	6.16
4589	NYSE	BKD	Fri, Feb 16, 2024	6.18	6.31	6.12	6.17
4588	NYSE	BKD	Thu, Feb 15, 2024	6.24	6.30	6.10	6.29
4587	NYSE	BKD	Wed, Feb 14, 2024	5.92	6.20	5.91	6.19
4586	NYSE	BKD	Tue, Feb 13, 2024	5.72	5.91	5.63	5.79
4585	NYSE	BKD	Mon, Feb 12, 2024	5.53	6.04	5.51	5.98
4584	NYSE	BKD	Fri, Feb 9, 2024	5.46	5.52	5.36	5.51
4583	NYSE	BKD	Thu, Feb 8, 2024	5.48	5.54	5.44	5.47
4582	NYSE	BKD	Wed, Feb 7, 2024	5.51	5.52	5.41	5.50
4581	NYSE	BKD	Tue, Feb 6, 2024	5.41	5.52	5.34	5.49
4580	NYSE	BKD	Mon, Feb 5, 2024	5.50	5.55	5.38	5.43
4579	NYSE	BKD	Fri, Feb 2, 2024	5.60	5.63	5.51	5.63
4578	NYSE	BKD	Thu, Feb 1, 2024	5.45	5.70	5.42	5.69
4577	NYSE	BKD	Wed, Jan 31, 2024	5.56	5.76	5.45	5.47
4576	NYSE	BKD	Tue, Jan 30, 2024	5.67	5.74	5.58	5.58
4575	NYSE	BKD	Mon, Jan 29, 2024	5.66	5.74	5.63	5.73
4574	NYSE	BKD	Fri, Jan 26, 2024	5.75	5.81	5.64	5.68
4573	NYSE	BKD	Thu, Jan 25, 2024	5.89	5.89	5.63	5.73
4572	NYSE	BKD	Wed, Jan 24, 2024	6.10	6.15	5.72	5.77
4571	NYSE	BKD	Tue, Jan 23, 2024	6.12	6.15	5.99	6.03
4570	NYSE	BKD	Mon, Jan 22, 2024	5.84	6.09	5.84	6.07
4569	NYSE	BKD	Fri, Jan 19, 2024	5.46	5.79	5.41	5.79
4568	NYSE	BKD	Thu, Jan 18, 2024	5.56	5.64	5.42	5.44
4567	NYSE	BKD	Wed, Jan 17, 2024	5.58	5.65	5.44	5.53
4566	NYSE	BKD	Tue, Jan 16, 2024	5.66	5.84	5.63	5.71
4565	NYSE	BKD	Fri, Jan 12, 2024	5.75	5.79	5.66	5.75
4564	NYSE	BKD	Thu, Jan 11, 2024	5.58	5.73	5.58	5.63
4563	NYSE	BKD	Wed, Jan 10, 2024	5.50	5.64	5.50	5.64
4562	NYSE	BKD	Tue, Jan 9, 2024	5.55	5.62	5.50	5.55
4561	NYSE	BKD	Mon, Jan 8, 2024	5.58	5.70	5.54	5.65
4560	NYSE	BKD	Fri, Jan 5, 2024	5.55	5.65	5.49	5.58
4559	NYSE	BKD	Thu, Jan 4, 2024	5.76	5.77	5.61	5.61
4558	NYSE	BKD	Wed, Jan 3, 2024	5.67	5.88	5.65	5.70
4557	NYSE	BKD	Tue, Jan 2, 2024	5.84	5.84	5.56	5.72
4556	NYSE	BKD	Fri, Dec 29, 2023	5.94	6.01	5.82	5.82
4555	NYSE	BKD	Thu, Dec 28, 2023	6.05	6.06	5.94	5.98
4554	NYSE	BKD	Wed, Dec 27, 2023	5.85	6.11	5.85	6.05
4553	NYSE	BKD	Tue, Dec 26, 2023	5.70	5.75	5.63	5.73
4552	NYSE	BKD	Fri, Dec 22, 2023	5.62	5.72	5.57	5.66
4551	NYSE	BKD	Thu, Dec 21, 2023	5.58	5.65	5.52	5.54
4550	NYSE	BKD	Wed, Dec 20, 2023	5.66	5.73	5.50	5.50
4549	NYSE	BKD	Tue, Dec 19, 2023	5.80	5.83	5.67	5.73
4548	NYSE	BKD	Mon, Dec 18, 2023	5.78	5.85	5.45	5.71
4547	NYSE	BKD	Fri, Dec 15, 2023	6.01	6.07	5.76	5.77
4546	NYSE	BKD	Thu, Dec 14, 2023	5.74	6.01	5.72	5.84
4545	NYSE	BKD	Wed, Dec 13, 2023	5.48	5.75	5.44	5.73
4544	NYSE	BKD	Tue, Dec 12, 2023	5.49	5.53	5.40	5.47
4543	NYSE	BKD	Mon, Dec 11, 2023	5.37	5.47	5.33	5.47
4542	NYSE	BKD	Fri, Dec 8, 2023	5.22	5.38	5.17	5.32
4541	NYSE	BKD	Thu, Dec 7, 2023	5.17	5.24	5.11	5.23
4540	NYSE	BKD	Wed, Dec 6, 2023	5.32	5.38	5.18	5.19
4539	NYSE	BKD	Tue, Dec 5, 2023	5.30	5.33	5.21	5.27
4538	NYSE	BKD	Mon, Dec 4, 2023	5.38	5.44	5.30	5.35
4537	NYSE	BKD	Fri, Dec 1, 2023	5.26	5.39	5.20	5.35
4536	NYSE	BKD	Thu, Nov 30, 2023	5.28	5.34	5.19	5.30
4535	NYSE	BKD	Wed, Nov 29, 2023	5.25	5.33	5.17	5.25
4534	NYSE	BKD	Tue, Nov 28, 2023	5.23	5.25	5.12	5.22
4533	NYSE	BKD	Mon, Nov 27, 2023	5.20	5.25	5.09	5.22
4532	NYSE	BKD	Fri, Nov 24, 2023	5.24	5.33	5.20	5.26
4531	NYSE	BKD	Wed, Nov 22, 2023	5.38	5.46	5.18	5.23
4530	NYSE	BKD	Tue, Nov 21, 2023	5.48	5.54	5.28	5.33
4529	NYSE	BKD	Mon, Nov 20, 2023	5.32	5.58	5.24	5.54
4528	NYSE	BKD	Fri, Nov 17, 2023	4.71	5.30	4.65	5.25
4527	NYSE	BKD	Thu, Nov 16, 2023	4.48	4.58	4.43	4.52
4526	NYSE	BKD	Wed, Nov 15, 2023	4.40	4.64	4.39	4.48
4525	NYSE	BKD	Tue, Nov 14, 2023	4.29	4.40	4.21	4.40
4524	NYSE	BKD	Mon, Nov 13, 2023	4.13	4.19	4.04	4.09
4523	NYSE	BKD	Fri, Nov 10, 2023	4.19	4.22	4.09	4.18
4522	NYSE	BKD	Thu, Nov 9, 2023	4.35	4.40	4.14	4.20
4521	NYSE	BKD	Wed, Nov 8, 2023	4.45	4.45	4.29	4.35
4520	NYSE	BKD	Tue, Nov 7, 2023	4.12	4.53	4.12	4.41
4519	NYSE	BKD	Mon, Nov 6, 2023	4.11	4.15	4.02	4.12
4518	NYSE	BKD	Fri, Nov 3, 2023	4.19	4.24	4.05	4.14
4517	NYSE	BKD	Thu, Nov 2, 2023	4.00	4.15	3.99	4.14
4516	NYSE	BKD	Wed, Nov 1, 2023	3.90	3.96	3.84	3.92
4515	NYSE	BKD	Tue, Oct 31, 2023	3.92	3.96	3.66	3.91
4514	NYSE	BKD	Mon, Oct 30, 2023	3.99	4.02	3.79	3.83
4513	NYSE	BKD	Fri, Oct 27, 2023	3.99	4.00	3.89	3.93
4512	NYSE	BKD	Thu, Oct 26, 2023	3.82	4.02	3.78	3.98
4511	NYSE	BKD	Wed, Oct 25, 2023	3.80	3.86	3.74	3.81
4510	NYSE	BKD	Tue, Oct 24, 2023	3.77	3.88	3.77	3.83
4509	NYSE	BKD	Mon, Oct 23, 2023	3.73	3.79	3.69	3.71
4508	NYSE	BKD	Fri, Oct 20, 2023	3.79	3.85	3.76	3.78
4507	NYSE	BKD	Thu, Oct 19, 2023	3.95	3.95	3.78	3.80
4506	NYSE	BKD	Wed, Oct 18, 2023	4.06	4.06	3.83	3.98
4505	NYSE	BKD	Tue, Oct 17, 2023	4.04	4.17	4.01	4.08
4504	NYSE	BKD	Mon, Oct 16, 2023	3.98	4.11	3.91	4.07
4503	NYSE	BKD	Fri, Oct 13, 2023	3.97	3.99	3.90	3.91
4502	NYSE	BKD	Thu, Oct 12, 2023	4.21	4.25	3.96	3.97
4501	NYSE	BKD	Wed, Oct 11, 2023	4.13	4.22	4.05	4.22
4500	NYSE	BKD	Tue, Oct 10, 2023	3.76	4.14	3.76	4.13
4499	NYSE	BKD	Mon, Oct 9, 2023	3.67	3.82	3.64	3.70
4498	NYSE	BKD	Fri, Oct 6, 2023	3.76	3.85	3.62	3.79
4497	NYSE	BKD	Thu, Oct 5, 2023	3.70	3.81	3.69	3.78
4496	NYSE	BKD	Wed, Oct 4, 2023	3.66	3.75	3.66	3.70
4495	NYSE	BKD	Tue, Oct 3, 2023	3.80	3.80	3.67	3.67
4494	NYSE	BKD	Mon, Oct 2, 2023	4.00	4.11	3.79	3.79
4493	NYSE	BKD	Fri, Sep 29, 2023	4.05	4.22	4.04	4.14
4492	NYSE	BKD	Thu, Sep 28, 2023	3.90	4.03	3.88	4.00
4491	NYSE	BKD	Wed, Sep 27, 2023	4.11	4.25	3.91	3.92
4490	NYSE	BKD	Tue, Sep 26, 2023	4.43	4.45	4.06	4.08
4489	NYSE	BKD	Mon, Sep 25, 2023	4.24	4.49	4.24	4.44
4488	NYSE	BKD	Fri, Sep 22, 2023	4.35	4.35	4.27	4.27
4487	NYSE	BKD	Thu, Sep 21, 2023	4.29	4.40	4.25	4.33
4486	NYSE	BKD	Wed, Sep 20, 2023	4.18	4.49	4.18	4.30
4485	NYSE	BKD	Tue, Sep 19, 2023	4.16	4.22	4.09	4.14
4484	NYSE	BKD	Mon, Sep 18, 2023	4.13	4.21	4.06	4.13
4483	NYSE	BKD	Fri, Sep 15, 2023	4.01	4.15	4.01	4.10
4482	NYSE	BKD	Thu, Sep 14, 2023	4.03	4.15	4.00	4.01
4481	NYSE	BKD	Wed, Sep 13, 2023	4.08	4.14	3.97	3.98
4480	NYSE	BKD	Tue, Sep 12, 2023	3.93	4.22	3.90	4.08
4479	NYSE	BKD	Mon, Sep 11, 2023	3.94	3.99	3.89	3.92
4478	NYSE	BKD	Fri, Sep 8, 2023	3.91	4.00	3.88	3.95
4477	NYSE	BKD	Thu, Sep 7, 2023	3.95	3.98	3.88	3.93
4476	NYSE	BKD	Wed, Sep 6, 2023	4.07	4.08	3.95	3.98
4475	NYSE	BKD	Tue, Sep 5, 2023	4.28	4.28	4.06	4.08
4474	NYSE	BKD	Fri, Sep 1, 2023	4.27	4.34	4.25	4.30
4473	NYSE	BKD	Thu, Aug 31, 2023	4.19	4.33	4.19	4.25
4472	NYSE	BKD	Wed, Aug 30, 2023	4.20	4.25	4.17	4.19
4471	NYSE	BKD	Tue, Aug 29, 2023	4.14	4.32	4.14	4.24
4470	NYSE	BKD	Mon, Aug 28, 2023	4.18	4.24	4.12	4.17
4469	NYSE	BKD	Fri, Aug 25, 2023	4.32	4.37	4.20	4.20
4468	NYSE	BKD	Thu, Aug 24, 2023	4.20	4.34	4.18	4.29
4467	NYSE	BKD	Wed, Aug 23, 2023	4.16	4.26	4.16	4.24
4466	NYSE	BKD	Tue, Aug 22, 2023	4.02	4.21	4.02	4.16
4465	NYSE	BKD	Mon, Aug 21, 2023	4.12	4.21	4.01	4.05
4464	NYSE	BKD	Fri, Aug 18, 2023	4.07	4.19	4.06	4.16
4463	NYSE	BKD	Thu, Aug 17, 2023	4.20	4.20	4.12	4.12
4462	NYSE	BKD	Wed, Aug 16, 2023	4.08	4.27	4.08	4.19
4461	NYSE	BKD	Tue, Aug 15, 2023	4.10	4.15	4.06	4.07
4460	NYSE	BKD	Mon, Aug 14, 2023	4.16	4.19	4.08	4.17
4459	NYSE	BKD	Fri, Aug 11, 2023	4.23	4.31	4.19	4.21
4458	NYSE	BKD	Thu, Aug 10, 2023	4.49	4.52	4.20	4.23
4457	NYSE	BKD	Wed, Aug 9, 2023	4.58	4.71	4.50	4.50
4456	NYSE	BKD	Tue, Aug 8, 2023	3.93	4.62	3.86	4.59
4455	NYSE	BKD	Mon, Aug 7, 2023	3.81	3.91	3.71	3.79
4454	NYSE	BKD	Fri, Aug 4, 2023	3.87	3.90	3.76	3.76
4453	NYSE	BKD	Thu, Aug 3, 2023	3.78	3.87	3.75	3.85
4452	NYSE	BKD	Wed, Aug 2, 2023	3.70	3.84	3.65	3.78
4451	NYSE	BKD	Tue, Aug 1, 2023	3.52	3.76	3.47	3.75
4450	NYSE	BKD	Mon, Jul 31, 2023	3.49	3.54	3.48	3.52
4449	NYSE	BKD	Fri, Jul 28, 2023	3.51	3.53	3.44	3.49
4448	NYSE	BKD	Thu, Jul 27, 2023	3.54	3.57	3.47	3.48
4447	NYSE	BKD	Wed, Jul 26, 2023	3.51	3.56	3.48	3.53
4446	NYSE	BKD	Tue, Jul 25, 2023	3.53	3.56	3.48	3.50
4445	NYSE	BKD	Mon, Jul 24, 2023	3.55	3.63	3.51	3.56
4444	NYSE	BKD	Fri, Jul 21, 2023	3.64	3.64	3.56	3.56
4443	NYSE	BKD	Thu, Jul 20, 2023	3.70	3.70	3.59	3.60
4442	NYSE	BKD	Wed, Jul 19, 2023	3.68	3.74	3.63	3.65
4441	NYSE	BKD	Tue, Jul 18, 2023	3.65	3.74	3.62	3.67
4440	NYSE	BKD	Mon, Jul 17, 2023	3.75	3.77	3.65	3.65
4439	NYSE	BKD	Fri, Jul 14, 2023	3.81	3.91	3.73	3.77
4438	NYSE	BKD	Thu, Jul 13, 2023	3.78	3.90	3.64	3.85
4437	NYSE	BKD	Wed, Jul 12, 2023	4.37	4.39	3.70	3.79
4436	NYSE	BKD	Tue, Jul 11, 2023	4.25	4.35	4.24	4.31
4435	NYSE	BKD	Mon, Jul 10, 2023	4.22	4.39	4.15	4.25
4434	NYSE	BKD	Fri, Jul 7, 2023	4.10	4.24	4.10	4.23
4433	NYSE	BKD	Thu, Jul 6, 2023	4.13	4.20	4.01	4.08
4432	NYSE	BKD	Wed, Jul 5, 2023	4.25	4.28	4.19	4.20
4431	NYSE	BKD	Mon, Jul 3, 2023	4.23	4.26	4.13	4.25
4430	NYSE	BKD	Fri, Jun 30, 2023	4.27	4.31	4.21	4.22
4429	NYSE	BKD	Thu, Jun 29, 2023	4.15	4.22	4.14	4.20
4428	NYSE	BKD	Wed, Jun 28, 2023	4.10	4.15	4.05	4.15
4427	NYSE	BKD	Tue, Jun 27, 2023	4.00	4.16	3.95	4.12
4426	NYSE	BKD	Mon, Jun 26, 2023	3.90	4.06	3.87	4.01
4425	NYSE	BKD	Fri, Jun 23, 2023	3.90	4.02	3.86	3.90
4424	NYSE	BKD	Thu, Jun 22, 2023	3.99	4.04	3.95	3.98
4423	NYSE	BKD	Wed, Jun 21, 2023	4.00	4.06	3.92	4.01
4422	NYSE	BKD	Tue, Jun 20, 2023	4.05	4.10	3.97	4.01
4421	NYSE	BKD	Fri, Jun 16, 2023	4.18	4.22	4.05	4.06
4420	NYSE	BKD	Thu, Jun 15, 2023	4.18	4.18	4.02	4.10
4419	NYSE	BKD	Wed, Jun 14, 2023	4.26	4.34	4.15	4.19
4418	NYSE	BKD	Tue, Jun 13, 2023	4.15	4.32	4.05	4.23
4417	NYSE	BKD	Mon, Jun 12, 2023	4.11	4.16	4.03	4.08
4416	NYSE	BKD	Fri, Jun 9, 2023	4.05	4.14	4.01	4.10
4415	NYSE	BKD	Thu, Jun 8, 2023	3.99	4.18	3.96	4.04
4414	NYSE	BKD	Wed, Jun 7, 2023	3.77	4.04	3.73	4.01
4413	NYSE	BKD	Tue, Jun 6, 2023	3.50	3.72	3.50	3.71
4412	NYSE	BKD	Mon, Jun 5, 2023	3.55	3.70	3.51	3.59
4411	NYSE	BKD	Fri, Jun 2, 2023	3.47	3.60	3.42	3.59
4410	NYSE	BKD	Thu, Jun 1, 2023	3.46	3.56	3.38	3.39
4409	NYSE	BKD	Wed, May 31, 2023	3.41	3.49	3.33	3.45
4408	NYSE	BKD	Tue, May 30, 2023	3.45	3.48	3.40	3.43
4407	NYSE	BKD	Fri, May 26, 2023	3.46	3.47	3.37	3.43
4406	NYSE	BKD	Thu, May 25, 2023	3.53	3.54	3.35	3.42
4405	NYSE	BKD	Wed, May 24, 2023	3.70	3.72	3.46	3.55
4404	NYSE	BKD	Tue, May 23, 2023	3.66	3.87	3.66	3.72
4403	NYSE	BKD	Mon, May 22, 2023	3.68	3.72	3.63	3.70
4402	NYSE	BKD	Fri, May 19, 2023	3.77	3.78	3.65	3.68
4401	NYSE	BKD	Thu, May 18, 2023	3.74	3.75	3.65	3.73
4400	NYSE	BKD	Wed, May 17, 2023	3.61	3.75	3.54	3.75
4399	NYSE	BKD	Tue, May 16, 2023	3.66	3.70	3.59	3.60
4398	NYSE	BKD	Mon, May 15, 2023	3.74	3.78	3.67	3.69
4397	NYSE	BKD	Fri, May 12, 2023	3.87	3.87	3.72	3.72
4396	NYSE	BKD	Thu, May 11, 2023	4.05	4.08	3.82	3.85
4395	NYSE	BKD	Wed, May 10, 2023	4.05	4.21	3.95	4.05
4394	NYSE	BKD	Tue, May 9, 2023	4.04	4.21	3.92	3.95
4393	NYSE	BKD	Mon, May 8, 2023	3.94	4.14	3.87	3.99
4392	NYSE	BKD	Fri, May 5, 2023	3.94	4.05	3.91	3.94
4391	NYSE	BKD	Thu, May 4, 2023	3.86	3.93	3.65	3.87
4390	NYSE	BKD	Wed, May 3, 2023	3.91	4.00	3.88	3.92
4389	NYSE	BKD	Tue, May 2, 2023	4.17	4.21	3.90	3.93
4388	NYSE	BKD	Mon, May 1, 2023	4.30	4.30	4.20	4.22
4387	NYSE	BKD	Fri, Apr 28, 2023	4.24	4.31	4.16	4.29
4386	NYSE	BKD	Thu, Apr 27, 2023	4.23	4.27	4.21	4.25
4385	NYSE	BKD	Wed, Apr 26, 2023	4.18	4.28	4.17	4.21
4384	NYSE	BKD	Tue, Apr 25, 2023	4.28	4.34	4.22	4.22
4383	NYSE	BKD	Mon, Apr 24, 2023	4.31	4.52	4.25	4.34
4382	NYSE	BKD	Fri, Apr 21, 2023	4.24	4.31	4.19	4.27
4381	NYSE	BKD	Thu, Apr 20, 2023	4.17	4.30	4.11	4.23
4380	NYSE	BKD	Wed, Apr 19, 2023	4.21	4.26	4.18	4.22
4379	NYSE	BKD	Tue, Apr 18, 2023	4.25	4.34	4.16	4.27
4378	NYSE	BKD	Mon, Apr 17, 2023	4.04	4.33	3.99	4.25
4377	NYSE	BKD	Fri, Apr 14, 2023	4.20	4.25	3.97	4.06
4376	NYSE	BKD	Thu, Apr 13, 2023	4.23	4.27	4.06	4.16
4375	NYSE	BKD	Wed, Apr 12, 2023	3.94	4.25	3.93	4.17
4374	NYSE	BKD	Tue, Apr 11, 2023	3.24	4.06	3.24	3.95
4373	NYSE	BKD	Mon, Apr 10, 2023	2.86	2.99	2.85	2.98
4372	NYSE	BKD	Thu, Apr 6, 2023	2.89	2.90	2.82	2.86
4371	NYSE	BKD	Wed, Apr 5, 2023	2.85	2.92	2.80	2.85
4370	NYSE	BKD	Tue, Apr 4, 2023	2.91	2.92	2.83	2.87
4369	NYSE	BKD	Mon, Apr 3, 2023	2.98	3.03	2.92	2.93
4368	NYSE	BKD	Fri, Mar 31, 2023	3.01	3.01	2.87	2.95
4367	NYSE	BKD	Thu, Mar 30, 2023	2.91	3.05	2.88	3.00
4366	NYSE	BKD	Wed, Mar 29, 2023	2.75	2.92	2.69	2.89
4365	NYSE	BKD	Tue, Mar 28, 2023	2.65	2.80	2.61	2.70
4364	NYSE	BKD	Mon, Mar 27, 2023	2.46	2.67	2.44	2.63
4363	NYSE	BKD	Fri, Mar 24, 2023	2.32	2.42	2.27	2.41
4362	NYSE	BKD	Thu, Mar 23, 2023	2.43	2.46	2.32	2.35
4361	NYSE	BKD	Wed, Mar 22, 2023	2.56	2.57	2.42	2.43
4360	NYSE	BKD	Tue, Mar 21, 2023	2.55	2.63	2.53	2.55
4359	NYSE	BKD	Mon, Mar 20, 2023	2.59	2.64	2.49	2.50
4358	NYSE	BKD	Fri, Mar 17, 2023	2.79	2.80	2.59	2.61
4357	NYSE	BKD	Thu, Mar 16, 2023	2.75	2.86	2.71	2.80
4356	NYSE	BKD	Wed, Mar 15, 2023	2.75	2.82	2.68	2.79
4355	NYSE	BKD	Tue, Mar 14, 2023	2.93	2.97	2.77	2.79
4354	NYSE	BKD	Mon, Mar 13, 2023	2.88	2.92	2.80	2.82
4353	NYSE	BKD	Fri, Mar 10, 2023	3.14	3.18	2.92	2.95
4352	NYSE	BKD	Thu, Mar 9, 2023	3.32	3.42	3.13	3.17
4351	NYSE	BKD	Wed, Mar 8, 2023	3.27	3.38	3.23	3.29
4350	NYSE	BKD	Tue, Mar 7, 2023	3.28	3.35	3.23	3.26
4349	NYSE	BKD	Mon, Mar 6, 2023	3.44	3.45	3.21	3.29
4348	NYSE	BKD	Fri, Mar 3, 2023	3.34	3.45	3.28	3.45
4347	NYSE	BKD	Thu, Mar 2, 2023	3.16	3.39	3.15	3.34
4346	NYSE	BKD	Wed, Mar 1, 2023	3.19	3.23	3.11	3.20
4345	NYSE	BKD	Tue, Feb 28, 2023	3.30	3.38	3.22	3.23
4344	NYSE	BKD	Mon, Feb 27, 2023	3.35	3.38	3.29	3.32
4343	NYSE	BKD	Fri, Feb 24, 2023	3.32	3.33	3.17	3.29
4342	NYSE	BKD	Thu, Feb 23, 2023	3.40	3.57	3.25	3.34
4341	NYSE	BKD	Wed, Feb 22, 2023	3.22	3.59	3.16	3.34
4340	NYSE	BKD	Tue, Feb 21, 2023	3.05	3.07	2.96	3.02
4339	NYSE	BKD	Fri, Feb 17, 2023	3.09	3.14	3.03	3.07
4338	NYSE	BKD	Thu, Feb 16, 2023	2.90	3.09	2.82	3.07
4337	NYSE	BKD	Wed, Feb 15, 2023	2.84	2.96	2.84	2.95
4336	NYSE	BKD	Tue, Feb 14, 2023	2.82	2.96	2.82	2.87
4335	NYSE	BKD	Mon, Feb 13, 2023	2.75	2.95	2.73	2.88
4334	NYSE	BKD	Fri, Feb 10, 2023	2.60	2.77	2.57	2.75
4333	NYSE	BKD	Thu, Feb 9, 2023	2.66	2.71	2.53	2.58
4332	NYSE	BKD	Wed, Feb 8, 2023	2.61	2.69	2.57	2.67
4331	NYSE	BKD	Tue, Feb 7, 2023	2.61	2.62	2.52	2.56
4330	NYSE	BKD	Mon, Feb 6, 2023	2.77	2.79	2.60	2.64
4329	NYSE	BKD	Fri, Feb 3, 2023	2.87	2.90	2.78	2.80
4328	NYSE	BKD	Thu, Feb 2, 2023	2.95	3.00	2.82	2.87
4327	NYSE	BKD	Wed, Feb 1, 2023	2.86	2.95	2.78	2.91
4326	NYSE	BKD	Tue, Jan 31, 2023	2.85	2.91	2.85	2.88
4325	NYSE	BKD	Mon, Jan 30, 2023	2.95	2.98	2.84	2.86
4324	NYSE	BKD	Fri, Jan 27, 2023	2.89	3.00	2.81	2.95
4323	NYSE	BKD	Thu, Jan 26, 2023	2.87	2.92	2.80	2.88
4322	NYSE	BKD	Wed, Jan 25, 2023	2.76	2.83	2.70	2.82
4321	NYSE	BKD	Tue, Jan 24, 2023	2.87	2.94	2.77	2.77
4320	NYSE	BKD	Mon, Jan 23, 2023	2.64	2.91	2.64	2.90
4319	NYSE	BKD	Fri, Jan 20, 2023	2.46	2.66	2.37	2.63
4318	NYSE	BKD	Thu, Jan 19, 2023	2.42	2.47	2.38	2.42
4317	NYSE	BKD	Wed, Jan 18, 2023	2.55	2.59	2.42	2.45
4316	NYSE	BKD	Tue, Jan 17, 2023	2.65	2.71	2.51	2.54
4315	NYSE	BKD	Fri, Jan 13, 2023	2.84	2.89	2.73	2.73
4314	NYSE	BKD	Thu, Jan 12, 2023	2.88	2.91	2.82	2.91
4313	NYSE	BKD	Wed, Jan 11, 2023	2.93	2.95	2.87	2.90
4312	NYSE	BKD	Tue, Jan 10, 2023	2.92	2.92	2.86	2.90
4311	NYSE	BKD	Mon, Jan 9, 2023	2.93	2.98	2.86	2.90
4310	NYSE	BKD	Fri, Jan 6, 2023	2.88	2.93	2.83	2.88
4309	NYSE	BKD	Thu, Jan 5, 2023	2.79	2.85	2.73	2.85
4308	NYSE	BKD	Wed, Jan 4, 2023	2.79	2.88	2.67	2.78
4307	NYSE	BKD	Tue, Jan 3, 2023	2.77	2.83	2.67	2.75
4306	NYSE	BKD	Fri, Dec 30, 2022	2.72	2.77	2.69	2.73
4305	NYSE	BKD	Thu, Dec 29, 2022	2.71	2.80	2.69	2.75
4304	NYSE	BKD	Wed, Dec 28, 2022	2.74	2.74	2.67	2.72
4303	NYSE	BKD	Tue, Dec 27, 2022	2.70	2.78	2.63	2.73
4302	NYSE	BKD	Fri, Dec 23, 2022	2.70	2.74	2.70	2.71
4301	NYSE	BKD	Thu, Dec 22, 2022	2.75	2.78	2.62	2.73
4300	NYSE	BKD	Wed, Dec 21, 2022	2.81	2.86	2.75	2.76
4299	NYSE	BKD	Tue, Dec 20, 2022	2.61	2.80	2.61	2.77
4298	NYSE	BKD	Mon, Dec 19, 2022	2.77	2.78	2.66	2.68
4297	NYSE	BKD	Fri, Dec 16, 2022	2.68	2.87	2.63	2.83
4296	NYSE	BKD	Thu, Dec 15, 2022	2.76	2.79	2.73	2.75
4295	NYSE	BKD	Wed, Dec 14, 2022	2.80	2.88	2.78	2.81
4294	NYSE	BKD	Tue, Dec 13, 2022	2.81	2.88	2.73	2.80
4293	NYSE	BKD	Mon, Dec 12, 2022	2.86	2.89	2.68	2.70
4292	NYSE	BKD	Fri, Dec 9, 2022	2.99	2.99	2.85	2.88
4291	NYSE	BKD	Thu, Dec 8, 2022	2.99	3.02	2.92	3.00
4290	NYSE	BKD	Wed, Dec 7, 2022	3.06	3.14	2.99	3.00
4289	NYSE	BKD	Tue, Dec 6, 2022	3.34	3.34	3.01	3.07
4288	NYSE	BKD	Mon, Dec 5, 2022	3.31	3.42	3.30	3.34
4287	NYSE	BKD	Fri, Dec 2, 2022	3.15	3.36	3.15	3.34
4286	NYSE	BKD	Thu, Dec 1, 2022	3.13	3.17	3.05	3.17
4285	NYSE	BKD	Wed, Nov 30, 2022	2.93	3.15	2.85	3.15
4284	NYSE	BKD	Tue, Nov 29, 2022	2.97	2.97	2.88	2.92
4283	NYSE	BKD	Mon, Nov 28, 2022	3.11	3.13	2.87	2.93
4282	NYSE	BKD	Fri, Nov 25, 2022	3.20	3.25	3.13	3.14
4281	NYSE	BKD	Wed, Nov 23, 2022	3.19	3.22	3.11	3.20
4280	NYSE	BKD	Tue, Nov 22, 2022	3.16	3.27	3.15	3.17
4279	NYSE	BKD	Mon, Nov 21, 2022	3.09	3.24	3.04	3.19
4278	NYSE	BKD	Fri, Nov 18, 2022	3.20	3.29	3.10	3.14
4277	NYSE	BKD	Thu, Nov 17, 2022	3.20	3.22	2.88	3.11
4276	NYSE	BKD	Wed, Nov 16, 2022	4.25	4.35	3.27	3.29
4275	NYSE	BKD	Tue, Nov 15, 2022	4.99	5.04	4.85	4.92
4274	NYSE	BKD	Mon, Nov 14, 2022	4.88	5.07	4.87	4.89
4273	NYSE	BKD	Fri, Nov 11, 2022	4.61	4.90	4.60	4.88
4272	NYSE	BKD	Thu, Nov 10, 2022	4.36	4.59	4.30	4.59
4271	NYSE	BKD	Wed, Nov 9, 2022	4.30	4.33	4.13	4.24
4270	NYSE	BKD	Tue, Nov 8, 2022	4.05	4.65	3.93	4.35
4269	NYSE	BKD	Mon, Nov 7, 2022	4.50	4.52	4.23	4.37
4268	NYSE	BKD	Fri, Nov 4, 2022	4.19	4.37	4.09	4.36
4267	NYSE	BKD	Thu, Nov 3, 2022	4.18	4.22	4.12	4.15
4266	NYSE	BKD	Wed, Nov 2, 2022	4.41	4.49	4.19	4.22
4265	NYSE	BKD	Tue, Nov 1, 2022	4.52	4.52	4.39	4.41
4264	NYSE	BKD	Mon, Oct 31, 2022	4.55	4.56	4.45	4.47
4263	NYSE	BKD	Fri, Oct 28, 2022	4.52	4.57	4.46	4.55
4262	NYSE	BKD	Thu, Oct 27, 2022	4.61	4.69	4.48	4.50
4261	NYSE	BKD	Wed, Oct 26, 2022	4.67	4.74	4.56	4.57
4260	NYSE	BKD	Tue, Oct 25, 2022	4.39	4.59	4.36	4.59
4259	NYSE	BKD	Mon, Oct 24, 2022	4.43	4.43	4.32	4.40
4258	NYSE	BKD	Fri, Oct 21, 2022	4.70	4.70	4.29	4.44
4257	NYSE	BKD	Thu, Oct 20, 2022	4.67	4.80	4.67	4.73
4256	NYSE	BKD	Wed, Oct 19, 2022	4.67	4.83	4.64	4.68
4255	NYSE	BKD	Tue, Oct 18, 2022	4.76	4.88	4.69	4.73
4254	NYSE	BKD	Mon, Oct 17, 2022	4.60	4.69	4.55	4.69
4253	NYSE	BKD	Fri, Oct 14, 2022	4.64	4.67	4.43	4.46
4252	NYSE	BKD	Thu, Oct 13, 2022	4.37	4.63	4.29	4.63
4251	NYSE	BKD	Wed, Oct 12, 2022	4.58	4.58	4.37	4.47
4250	NYSE	BKD	Tue, Oct 11, 2022	4.56	4.66	4.36	4.62
4249	NYSE	BKD	Mon, Oct 10, 2022	4.77	4.89	4.54	4.55
4248	NYSE	BKD	Fri, Oct 7, 2022	3.98	5.18	3.95	4.81
4247	NYSE	BKD	Thu, Oct 6, 2022	3.98	4.04	3.87	4.01
4246	NYSE	BKD	Wed, Oct 5, 2022	4.20	4.20	3.88	4.01
4245	NYSE	BKD	Tue, Oct 4, 2022	4.52	4.58	4.18	4.24
4244	NYSE	BKD	Mon, Oct 3, 2022	4.34	4.53	4.25	4.45
4243	NYSE	BKD	Fri, Sep 30, 2022	4.27	4.36	4.24	4.27
4242	NYSE	BKD	Thu, Sep 29, 2022	4.48	4.49	4.27	4.29
4241	NYSE	BKD	Wed, Sep 28, 2022	4.45	4.59	4.40	4.56
4240	NYSE	BKD	Tue, Sep 27, 2022	4.50	4.61	4.34	4.40
4239	NYSE	BKD	Mon, Sep 26, 2022	4.43	4.54	4.40	4.49
4238	NYSE	BKD	Fri, Sep 23, 2022	4.80	4.82	4.41	4.49
4237	NYSE	BKD	Thu, Sep 22, 2022	5.18	5.23	4.80	4.91
4236	NYSE	BKD	Wed, Sep 21, 2022	5.29	5.43	5.19	5.19
4235	NYSE	BKD	Tue, Sep 20, 2022	5.27	5.32	5.17	5.24
4234	NYSE	BKD	Mon, Sep 19, 2022	5.21	5.30	5.16	5.30
4233	NYSE	BKD	Fri, Sep 16, 2022	5.16	5.26	5.05	5.25
4232	NYSE	BKD	Thu, Sep 15, 2022	5.15	5.26	5.15	5.19
4231	NYSE	BKD	Wed, Sep 14, 2022	5.11	5.20	4.98	5.17
4230	NYSE	BKD	Tue, Sep 13, 2022	5.11	5.25	5.08	5.12
4229	NYSE	BKD	Mon, Sep 12, 2022	5.05	5.25	5.05	5.24
4228	NYSE	BKD	Fri, Sep 9, 2022	4.95	5.09	4.94	5.05
4227	NYSE	BKD	Thu, Sep 8, 2022	4.73	4.94	4.73	4.90
4226	NYSE	BKD	Wed, Sep 7, 2022	4.50	4.79	4.50	4.78
4225	NYSE	BKD	Tue, Sep 6, 2022	4.50	4.54	4.43	4.51
4224	NYSE	BKD	Fri, Sep 2, 2022	4.49	4.58	4.40	4.45
4223	NYSE	BKD	Thu, Sep 1, 2022	4.38	4.48	4.38	4.46
4222	NYSE	BKD	Wed, Aug 31, 2022	4.42	4.51	4.39	4.40
4221	NYSE	BKD	Tue, Aug 30, 2022	4.30	4.41	4.30	4.39
4220	NYSE	BKD	Mon, Aug 29, 2022	4.32	4.33	4.23	4.27
4219	NYSE	BKD	Fri, Aug 26, 2022	4.63	4.64	4.34	4.34
4218	NYSE	BKD	Thu, Aug 25, 2022	4.53	4.63	4.49	4.63
4217	NYSE	BKD	Wed, Aug 24, 2022	4.53	4.56	4.43	4.53
4216	NYSE	BKD	Tue, Aug 23, 2022	4.56	4.69	4.56	4.56
4215	NYSE	BKD	Mon, Aug 22, 2022	4.61	4.67	4.43	4.54
4214	NYSE	BKD	Fri, Aug 19, 2022	4.86	4.87	4.63	4.64
4213	NYSE	BKD	Thu, Aug 18, 2022	4.89	4.92	4.84	4.87
4212	NYSE	BKD	Wed, Aug 17, 2022	5.11	5.11	4.88	4.91
4211	NYSE	BKD	Tue, Aug 16, 2022	5.33	5.33	5.14	5.17
4210	NYSE	BKD	Mon, Aug 15, 2022	5.34	5.39	5.21	5.32
4209	NYSE	BKD	Fri, Aug 12, 2022	5.31	5.45	5.25	5.40
4208	NYSE	BKD	Thu, Aug 11, 2022	5.35	5.49	5.26	5.29
4207	NYSE	BKD	Wed, Aug 10, 2022	5.06	5.37	5.03	5.31
4206	NYSE	BKD	Tue, Aug 9, 2022	4.92	5.13	4.74	5.03
4205	NYSE	BKD	Mon, Aug 8, 2022	4.64	4.72	4.63	4.66
4204	NYSE	BKD	Fri, Aug 5, 2022	4.62	4.74	4.55	4.62
4203	NYSE	BKD	Thu, Aug 4, 2022	4.88	4.90	4.66	4.68
4202	NYSE	BKD	Wed, Aug 3, 2022	4.76	4.92	4.76	4.86
4201	NYSE	BKD	Tue, Aug 2, 2022	4.76	4.88	4.75	4.75
4200	NYSE	BKD	Mon, Aug 1, 2022	4.81	4.95	4.74	4.78
4199	NYSE	BKD	Fri, Jul 29, 2022	4.81	4.88	4.74	4.82
4198	NYSE	BKD	Thu, Jul 28, 2022	4.91	4.94	4.75	4.81
4197	NYSE	BKD	Wed, Jul 27, 2022	4.90	4.96	4.82	4.90
4196	NYSE	BKD	Tue, Jul 26, 2022	4.83	4.94	4.80	4.88
4195	NYSE	BKD	Mon, Jul 25, 2022	4.76	4.89	4.75	4.84
4194	NYSE	BKD	Fri, Jul 22, 2022	4.83	4.95	4.77	4.79
4193	NYSE	BKD	Thu, Jul 21, 2022	4.73	4.79	4.61	4.79
4192	NYSE	BKD	Wed, Jul 20, 2022	4.87	4.92	4.67	4.79
4191	NYSE	BKD	Tue, Jul 19, 2022	4.63	4.91	4.59	4.91
4190	NYSE	BKD	Mon, Jul 18, 2022	4.56	4.67	4.52	4.57
4189	NYSE	BKD	Fri, Jul 15, 2022	4.48	4.56	4.27	4.52
4188	NYSE	BKD	Thu, Jul 14, 2022	4.25	4.40	4.17	4.40
4187	NYSE	BKD	Wed, Jul 13, 2022	4.25	4.36	4.23	4.32
4186	NYSE	BKD	Tue, Jul 12, 2022	4.04	4.34	4.02	4.29
4185	NYSE	BKD	Mon, Jul 11, 2022	4.31	4.34	4.05	4.08
4184	NYSE	BKD	Fri, Jul 8, 2022	4.35	4.51	4.32	4.33
4183	NYSE	BKD	Thu, Jul 7, 2022	4.42	4.48	4.26	4.34
4182	NYSE	BKD	Wed, Jul 6, 2022	4.68	4.76	4.38	4.41
4181	NYSE	BKD	Tue, Jul 5, 2022	4.46	4.74	4.33	4.74
4180	NYSE	BKD	Fri, Jul 1, 2022	4.51	4.55	4.38	4.53
4179	NYSE	BKD	Thu, Jun 30, 2022	4.88	4.93	4.50	4.54
4178	NYSE	BKD	Wed, Jun 29, 2022	4.78	4.98	4.73	4.96
4177	NYSE	BKD	Tue, Jun 28, 2022	4.85	5.00	4.73	4.76
4176	NYSE	BKD	Mon, Jun 27, 2022	4.82	4.89	4.75	4.83
4175	NYSE	BKD	Fri, Jun 24, 2022	4.92	5.06	4.79	4.79
4174	NYSE	BKD	Thu, Jun 23, 2022	4.75	4.82	4.73	4.80
4173	NYSE	BKD	Wed, Jun 22, 2022	4.72	4.85	4.70	4.75
4172	NYSE	BKD	Tue, Jun 21, 2022	4.82	4.87	4.75	4.75
4171	NYSE	BKD	Fri, Jun 17, 2022	4.68	4.85	4.68	4.75
4170	NYSE	BKD	Thu, Jun 16, 2022	4.71	4.75	4.54	4.66
4169	NYSE	BKD	Wed, Jun 15, 2022	4.74	4.87	4.73	4.83
4168	NYSE	BKD	Tue, Jun 14, 2022	4.74	4.76	4.44	4.70
4167	NYSE	BKD	Mon, Jun 13, 2022	5.09	5.09	4.73	4.74
4166	NYSE	BKD	Fri, Jun 10, 2022	5.09	5.28	5.04	5.21
4165	NYSE	BKD	Thu, Jun 9, 2022	5.26	5.45	5.20	5.21
4164	NYSE	BKD	Wed, Jun 8, 2022	5.53	5.56	5.28	5.30
4163	NYSE	BKD	Tue, Jun 7, 2022	5.50	5.60	5.44	5.57
4162	NYSE	BKD	Mon, Jun 6, 2022	5.65	5.65	5.54	5.55
4161	NYSE	BKD	Fri, Jun 3, 2022	5.72	5.74	5.58	5.61
4160	NYSE	BKD	Thu, Jun 2, 2022	5.68	5.76	5.58	5.75
4159	NYSE	BKD	Wed, Jun 1, 2022	5.68	5.80	5.55	5.68
4158	NYSE	BKD	Tue, May 31, 2022	5.70	5.78	5.65	5.70
4157	NYSE	BKD	Fri, May 27, 2022	5.68	5.77	5.57	5.77
4156	NYSE	BKD	Thu, May 26, 2022	5.61	5.69	5.55	5.63
4155	NYSE	BKD	Wed, May 25, 2022	5.37	5.61	5.35	5.57
4154	NYSE	BKD	Tue, May 24, 2022	5.42	5.43	5.22	5.38
4153	NYSE	BKD	Mon, May 23, 2022	5.61	5.62	5.37	5.44
4152	NYSE	BKD	Fri, May 20, 2022	5.54	5.57	5.37	5.48
4151	NYSE	BKD	Thu, May 19, 2022	5.37	5.60	5.33	5.49
4150	NYSE	BKD	Wed, May 18, 2022	5.79	5.81	5.43	5.44
4149	NYSE	BKD	Tue, May 17, 2022	5.68	5.92	5.66	5.84
4148	NYSE	BKD	Mon, May 16, 2022	5.55	5.73	5.53	5.57
4147	NYSE	BKD	Fri, May 13, 2022	5.60	5.75	5.51	5.56
4146	NYSE	BKD	Thu, May 12, 2022	5.57	5.64	5.36	5.56
4145	NYSE	BKD	Wed, May 11, 2022	5.97	6.04	5.57	5.61
4144	NYSE	BKD	Tue, May 10, 2022	6.15	6.25	5.85	6.01
4143	NYSE	BKD	Mon, May 9, 2022	6.00	6.22	5.92	6.04
4142	NYSE	BKD	Fri, May 6, 2022	6.18	6.29	6.00	6.08
4141	NYSE	BKD	Thu, May 5, 2022	6.29	6.41	6.17	6.24
4140	NYSE	BKD	Wed, May 4, 2022	6.31	6.37	6.12	6.33
4139	NYSE	BKD	Tue, May 3, 2022	6.15	6.35	6.09	6.26
4138	NYSE	BKD	Mon, May 2, 2022	6.22	6.31	6.07	6.17
4137	NYSE	BKD	Fri, Apr 29, 2022	6.34	6.37	6.14	6.18
4136	NYSE	BKD	Thu, Apr 28, 2022	6.47	6.48	6.01	6.40
4135	NYSE	BKD	Wed, Apr 27, 2022	6.63	6.64	6.42	6.45
4134	NYSE	BKD	Tue, Apr 26, 2022	6.70	6.72	6.50	6.62
4133	NYSE	BKD	Mon, Apr 25, 2022	6.50	6.77	6.42	6.77
4132	NYSE	BKD	Fri, Apr 22, 2022	6.90	6.96	6.53	6.61
4131	NYSE	BKD	Thu, Apr 21, 2022	7.30	7.41	6.97	6.98
4130	NYSE	BKD	Wed, Apr 20, 2022	7.28	7.36	7.14	7.27
4129	NYSE	BKD	Tue, Apr 19, 2022	7.39	7.51	7.26	7.27
4128	NYSE	BKD	Mon, Apr 18, 2022	7.38	7.51	7.34	7.39
4127	NYSE	BKD	Thu, Apr 14, 2022	7.21	7.61	7.21	7.48
4126	NYSE	BKD	Wed, Apr 13, 2022	7.20	7.33	7.17	7.20
4125	NYSE	BKD	Tue, Apr 12, 2022	7.13	7.25	7.01	7.13
4124	NYSE	BKD	Mon, Apr 11, 2022	7.05	7.22	7.05	7.07
4123	NYSE	BKD	Fri, Apr 8, 2022	6.84	7.21	6.84	7.11
4122	NYSE	BKD	Thu, Apr 7, 2022	6.95	7.00	6.81	6.84
4121	NYSE	BKD	Wed, Apr 6, 2022	6.86	7.03	6.68	6.92
4120	NYSE	BKD	Tue, Apr 5, 2022	7.32	7.56	6.89	6.90
4119	NYSE	BKD	Mon, Apr 4, 2022	7.31	7.35	7.11	7.27
4118	NYSE	BKD	Fri, Apr 1, 2022	7.09	7.34	7.08	7.33
4117	NYSE	BKD	Thu, Mar 31, 2022	7.10	7.21	7.02	7.05
4116	NYSE	BKD	Wed, Mar 30, 2022	7.15	7.30	7.09	7.10
4115	NYSE	BKD	Tue, Mar 29, 2022	7.00	7.26	6.96	7.17
4114	NYSE	BKD	Mon, Mar 28, 2022	6.99	7.03	6.87	7.02
4113	NYSE	BKD	Fri, Mar 25, 2022	6.84	7.06	6.79	7.00
4112	NYSE	BKD	Thu, Mar 24, 2022	6.77	6.85	6.67	6.83
4111	NYSE	BKD	Wed, Mar 23, 2022	6.75	6.79	6.66	6.75
4110	NYSE	BKD	Tue, Mar 22, 2022	6.73	6.94	6.69	6.84
4109	NYSE	BKD	Mon, Mar 21, 2022	6.68	6.81	6.65	6.72
4108	NYSE	BKD	Fri, Mar 18, 2022	6.83	6.85	6.62	6.67
4107	NYSE	BKD	Thu, Mar 17, 2022	6.71	6.86	6.70	6.83
4106	NYSE	BKD	Wed, Mar 16, 2022	7.07	7.09	6.49	6.79
4105	NYSE	BKD	Tue, Mar 15, 2022	6.85	7.08	6.82	6.94
4104	NYSE	BKD	Mon, Mar 14, 2022	7.26	7.26	6.87	6.90
4103	NYSE	BKD	Fri, Mar 11, 2022	7.28	7.32	7.17	7.19
4102	NYSE	BKD	Thu, Mar 10, 2022	7.19	7.29	7.12	7.28
4101	NYSE	BKD	Wed, Mar 9, 2022	7.10	7.36	7.07	7.30
4100	NYSE	BKD	Tue, Mar 8, 2022	6.97	7.09	6.88	7.00
4099	NYSE	BKD	Mon, Mar 7, 2022	6.99	7.02	6.84	6.92
4098	NYSE	BKD	Fri, Mar 4, 2022	6.88	7.08	6.86	6.96
4097	NYSE	BKD	Thu, Mar 3, 2022	6.77	6.99	6.37	6.99
4096	NYSE	BKD	Wed, Mar 2, 2022	6.73	6.84	6.66	6.73
4095	NYSE	BKD	Tue, Mar 1, 2022	6.85	6.86	6.65	6.72
4094	NYSE	BKD	Mon, Feb 28, 2022	6.88	6.90	6.68	6.88
4093	NYSE	BKD	Fri, Feb 25, 2022	6.81	7.00	6.77	7.00
4092	NYSE	BKD	Thu, Feb 24, 2022	6.35	6.80	6.24	6.76
4091	NYSE	BKD	Wed, Feb 23, 2022	6.59	6.64	6.35	6.44
4090	NYSE	BKD	Tue, Feb 22, 2022	6.36	6.65	6.22	6.53
4089	NYSE	BKD	Fri, Feb 18, 2022	6.46	6.71	6.36	6.40
4088	NYSE	BKD	Thu, Feb 17, 2022	6.50	6.76	6.44	6.54
4087	NYSE	BKD	Wed, Feb 16, 2022	6.21	6.66	6.20	6.56
4086	NYSE	BKD	Tue, Feb 15, 2022	5.31	6.40	5.30	6.32
4085	NYSE	BKD	Mon, Feb 14, 2022	5.45	5.60	5.31	5.39
4084	NYSE	BKD	Fri, Feb 11, 2022	5.50	5.62	5.42	5.48
4083	NYSE	BKD	Thu, Feb 10, 2022	5.44	5.71	5.40	5.50
4082	NYSE	BKD	Wed, Feb 9, 2022	5.38	5.64	5.31	5.56
4081	NYSE	BKD	Tue, Feb 8, 2022	5.15	5.36	5.11	5.33
4080	NYSE	BKD	Mon, Feb 7, 2022	5.16	5.25	5.06	5.16
4079	NYSE	BKD	Fri, Feb 4, 2022	5.20	5.31	4.88	5.18
4078	NYSE	BKD	Thu, Feb 3, 2022	5.38	5.51	5.21	5.24
4077	NYSE	BKD	Wed, Feb 2, 2022	5.45	5.47	5.34	5.42
4076	NYSE	BKD	Tue, Feb 1, 2022	5.32	5.50	5.24	5.48
4075	NYSE	BKD	Mon, Jan 31, 2022	5.17	5.31	5.17	5.29
4074	NYSE	BKD	Fri, Jan 28, 2022	5.15	5.26	5.03	5.25
4073	NYSE	BKD	Thu, Jan 27, 2022	5.24	5.28	5.11	5.15
4072	NYSE	BKD	Wed, Jan 26, 2022	5.39	5.49	5.14	5.22
4071	NYSE	BKD	Tue, Jan 25, 2022	5.22	5.41	5.12	5.30
4070	NYSE	BKD	Mon, Jan 24, 2022	5.06	5.31	4.91	5.28
4069	NYSE	BKD	Fri, Jan 21, 2022	5.25	5.31	5.10	5.20
4068	NYSE	BKD	Thu, Jan 20, 2022	5.35	5.47	5.24	5.26
4067	NYSE	BKD	Wed, Jan 19, 2022	5.48	5.62	5.32	5.32
4066	NYSE	BKD	Tue, Jan 18, 2022	5.36	5.52	5.36	5.49
4065	NYSE	BKD	Fri, Jan 14, 2022	5.29	5.42	5.24	5.41
4064	NYSE	BKD	Thu, Jan 13, 2022	5.31	5.38	5.25	5.29
4063	NYSE	BKD	Wed, Jan 12, 2022	5.39	5.44	5.24	5.25
4062	NYSE	BKD	Tue, Jan 11, 2022	5.05	5.43	5.01	5.39
4061	NYSE	BKD	Mon, Jan 10, 2022	5.24	5.28	5.05	5.10
4060	NYSE	BKD	Fri, Jan 7, 2022	5.26	5.33	5.22	5.25
4059	NYSE	BKD	Thu, Jan 6, 2022	5.23	5.34	5.21	5.25
4058	NYSE	BKD	Wed, Jan 5, 2022	5.41	5.45	5.21	5.23
4057	NYSE	BKD	Tue, Jan 4, 2022	5.35	5.48	5.34	5.41
4056	NYSE	BKD	Mon, Jan 3, 2022	5.20	5.40	5.17	5.31
4055	NYSE	BKD	Fri, Dec 31, 2021	5.09	5.22	5.09	5.16
4054	NYSE	BKD	Thu, Dec 30, 2021	4.98	5.22	4.98	5.12
4053	NYSE	BKD	Wed, Dec 29, 2021	5.13	5.13	5.00	5.08
4052	NYSE	BKD	Tue, Dec 28, 2021	5.12	5.23	5.09	5.11
4051	NYSE	BKD	Mon, Dec 27, 2021	5.16	5.18	5.05	5.13
4050	NYSE	BKD	Thu, Dec 23, 2021	5.17	5.21	5.11	5.17
4049	NYSE	BKD	Wed, Dec 22, 2021	5.00	5.13	4.95	5.13
4048	NYSE	BKD	Tue, Dec 21, 2021	4.76	5.08	4.76	5.04
4047	NYSE	BKD	Mon, Dec 20, 2021	4.83	4.86	4.65	4.72
4046	NYSE	BKD	Fri, Dec 17, 2021	4.78	4.97	4.65	4.92
4045	NYSE	BKD	Thu, Dec 16, 2021	5.05	5.14	4.83	4.85
4044	NYSE	BKD	Wed, Dec 15, 2021	5.20	5.24	4.90	5.04
4043	NYSE	BKD	Tue, Dec 14, 2021	5.44	5.46	5.20	5.20
4042	NYSE	BKD	Mon, Dec 13, 2021	5.53	5.59	5.41	5.48
4041	NYSE	BKD	Fri, Dec 10, 2021	5.92	5.95	5.58	5.59
4040	NYSE	BKD	Thu, Dec 9, 2021	5.98	6.04	5.86	5.87
4039	NYSE	BKD	Wed, Dec 8, 2021	5.95	6.08	5.88	5.95
4038	NYSE	BKD	Tue, Dec 7, 2021	6.01	6.18	5.94	5.97
4037	NYSE	BKD	Mon, Dec 6, 2021	5.88	6.04	5.79	5.95
4036	NYSE	BKD	Fri, Dec 3, 2021	6.02	6.04	5.73	5.81
4035	NYSE	BKD	Thu, Dec 2, 2021	5.76	6.01	5.65	5.98
4034	NYSE	BKD	Wed, Dec 1, 2021	6.00	6.06	5.64	5.69
4033	NYSE	BKD	Tue, Nov 30, 2021	6.24	6.31	5.84	5.86
4032	NYSE	BKD	Mon, Nov 29, 2021	6.43	6.46	6.21	6.30
4031	NYSE	BKD	Fri, Nov 26, 2021	6.24	6.36	5.99	6.33
4030	NYSE	BKD	Wed, Nov 24, 2021	6.45	6.59	6.37	6.55
4029	NYSE	BKD	Tue, Nov 23, 2021	6.37	6.51	6.35	6.45
4028	NYSE	BKD	Mon, Nov 22, 2021	6.66	6.68	6.39	6.40
4027	NYSE	BKD	Fri, Nov 19, 2021	6.83	6.92	6.58	6.65
4026	NYSE	BKD	Thu, Nov 18, 2021	7.01	7.08	6.73	6.87
4025	NYSE	BKD	Wed, Nov 17, 2021	6.92	7.01	6.80	7.00
4024	NYSE	BKD	Tue, Nov 16, 2021	6.93	6.96	6.77	6.92
4023	NYSE	BKD	Mon, Nov 15, 2021	7.20	7.20	6.91	6.96
4022	NYSE	BKD	Fri, Nov 12, 2021	7.07	7.34	7.03	7.17
4021	NYSE	BKD	Thu, Nov 11, 2021	7.15	7.15	6.96	7.07
4020	NYSE	BKD	Wed, Nov 10, 2021	7.17	7.37	7.13	7.14
4019	NYSE	BKD	Tue, Nov 9, 2021	7.26	7.48	7.18	7.18
4018	NYSE	BKD	Mon, Nov 8, 2021	7.62	7.70	7.25	7.29
4017	NYSE	BKD	Fri, Nov 5, 2021	6.82	7.65	6.79	7.57
4016	NYSE	BKD	Thu, Nov 4, 2021	6.75	6.86	6.60	6.62
4015	NYSE	BKD	Wed, Nov 3, 2021	6.50	6.83	6.50	6.63
4014	NYSE	BKD	Tue, Nov 2, 2021	6.84	7.08	6.52	6.59
4013	NYSE	BKD	Mon, Nov 1, 2021	6.50	6.87	6.47	6.86
4012	NYSE	BKD	Fri, Oct 29, 2021	6.72	6.76	6.44	6.50
4011	NYSE	BKD	Thu, Oct 28, 2021	6.50	6.70	6.45	6.69
4010	NYSE	BKD	Wed, Oct 27, 2021	6.46	6.68	6.43	6.53
4009	NYSE	BKD	Tue, Oct 26, 2021	6.62	6.64	6.44	6.50
4008	NYSE	BKD	Mon, Oct 25, 2021	6.59	6.66	6.53	6.63
4007	NYSE	BKD	Fri, Oct 22, 2021	6.69	6.80	6.60	6.63
4006	NYSE	BKD	Thu, Oct 21, 2021	6.68	6.78	6.61	6.74
4005	NYSE	BKD	Wed, Oct 20, 2021	6.87	6.96	6.70	6.71
4004	NYSE	BKD	Tue, Oct 19, 2021	6.58	6.82	6.56	6.80
4003	NYSE	BKD	Mon, Oct 18, 2021	6.55	6.64	6.45	6.62
4002	NYSE	BKD	Fri, Oct 15, 2021	6.70	6.70	6.54	6.60
4001	NYSE	BKD	Thu, Oct 14, 2021	6.70	6.78	6.59	6.61
4000	NYSE	BKD	Wed, Oct 13, 2021	6.84	6.85	6.60	6.63
3999	NYSE	BKD	Tue, Oct 12, 2021	7.01	7.08	6.75	6.84
3998	NYSE	BKD	Mon, Oct 11, 2021	6.79	7.13	6.77	7.01
3997	NYSE	BKD	Fri, Oct 8, 2021	6.38	6.77	6.36	6.75
3996	NYSE	BKD	Thu, Oct 7, 2021	6.39	6.54	6.35	6.38
3995	NYSE	BKD	Wed, Oct 6, 2021	6.29	6.39	6.17	6.35
3994	NYSE	BKD	Tue, Oct 5, 2021	6.44	6.47	6.29	6.39
3993	NYSE	BKD	Mon, Oct 4, 2021	6.45	6.52	6.34	6.41
3992	NYSE	BKD	Fri, Oct 1, 2021	6.38	6.43	6.18	6.40
3991	NYSE	BKD	Thu, Sep 30, 2021	6.23	6.36	6.13	6.30
3990	NYSE	BKD	Wed, Sep 29, 2021	6.13	6.42	6.10	6.27
3989	NYSE	BKD	Tue, Sep 28, 2021	5.62	6.16	5.50	6.00
3988	NYSE	BKD	Mon, Sep 27, 2021	5.86	6.18	5.86	6.14
3987	NYSE	BKD	Fri, Sep 24, 2021	6.07	6.11	5.66	5.87
3986	NYSE	BKD	Thu, Sep 23, 2021	6.75	6.75	6.22	6.23
3985	NYSE	BKD	Wed, Sep 22, 2021	6.62	6.75	6.53	6.67
3984	NYSE	BKD	Tue, Sep 21, 2021	6.50	6.64	6.45	6.55
3983	NYSE	BKD	Mon, Sep 20, 2021	6.48	6.54	6.33	6.44
3982	NYSE	BKD	Fri, Sep 17, 2021	6.56	6.70	6.51	6.62
3981	NYSE	BKD	Thu, Sep 16, 2021	6.56	6.61	6.49	6.56
3980	NYSE	BKD	Wed, Sep 15, 2021	6.55	6.58	6.37	6.55
3979	NYSE	BKD	Tue, Sep 14, 2021	6.75	6.79	6.54	6.56
3978	NYSE	BKD	Mon, Sep 13, 2021	6.82	6.87	6.70	6.75
3977	NYSE	BKD	Fri, Sep 10, 2021	6.89	6.91	6.70	6.74
3976	NYSE	BKD	Thu, Sep 9, 2021	6.66	7.01	6.63	6.85
3975	NYSE	BKD	Wed, Sep 8, 2021	6.85	6.89	6.68	6.72
3974	NYSE	BKD	Tue, Sep 7, 2021	6.91	7.00	6.76	6.89
3973	NYSE	BKD	Fri, Sep 3, 2021	7.07	7.07	6.81	6.95
3972	NYSE	BKD	Thu, Sep 2, 2021	7.19	7.26	7.12	7.12
3971	NYSE	BKD	Wed, Sep 1, 2021	7.27	7.36	7.09	7.14
3970	NYSE	BKD	Tue, Aug 31, 2021	6.85	7.36	6.76	7.30
3969	NYSE	BKD	Mon, Aug 30, 2021	6.90	6.90	6.75	6.84
3968	NYSE	BKD	Fri, Aug 27, 2021	6.54	6.90	6.52	6.83
3967	NYSE	BKD	Thu, Aug 26, 2021	6.64	6.72	6.53	6.54
3966	NYSE	BKD	Wed, Aug 25, 2021	6.73	6.79	6.65	6.68
3965	NYSE	BKD	Tue, Aug 24, 2021	6.50	6.76	6.50	6.73
3964	NYSE	BKD	Mon, Aug 23, 2021	6.45	6.53	6.34	6.50
3963	NYSE	BKD	Fri, Aug 20, 2021	6.36	6.41	6.25	6.39
3962	NYSE	BKD	Thu, Aug 19, 2021	6.31	6.41	6.19	6.39
3961	NYSE	BKD	Wed, Aug 18, 2021	6.50	6.57	6.38	6.39
3960	NYSE	BKD	Tue, Aug 17, 2021	6.45	6.58	6.40	6.51
3959	NYSE	BKD	Mon, Aug 16, 2021	6.56	6.59	6.49	6.55
3958	NYSE	BKD	Fri, Aug 13, 2021	6.62	6.67	6.54	6.60
3957	NYSE	BKD	Thu, Aug 12, 2021	6.64	6.67	6.52	6.62
3956	NYSE	BKD	Wed, Aug 11, 2021	6.60	6.66	6.51	6.64
3955	NYSE	BKD	Tue, Aug 10, 2021	6.75	6.84	6.57	6.63
3954	NYSE	BKD	Mon, Aug 9, 2021	6.88	6.89	6.50	6.79
3953	NYSE	BKD	Fri, Aug 6, 2021	7.14	7.20	6.52	7.00
3952	NYSE	BKD	Thu, Aug 5, 2021	7.26	7.34	7.07	7.30
3951	NYSE	BKD	Wed, Aug 4, 2021	7.28	7.35	7.09	7.20
3950	NYSE	BKD	Tue, Aug 3, 2021	7.55	7.56	7.35	7.39
3949	NYSE	BKD	Mon, Aug 2, 2021	7.51	7.74	7.36	7.50
3948	NYSE	BKD	Fri, Jul 30, 2021	7.65	7.72	7.44	7.52
3947	NYSE	BKD	Thu, Jul 29, 2021	7.74	7.82	7.59	7.72
3946	NYSE	BKD	Wed, Jul 28, 2021	7.79	7.85	7.54	7.69
3945	NYSE	BKD	Tue, Jul 27, 2021	7.89	7.89	7.57	7.77
3944	NYSE	BKD	Mon, Jul 26, 2021	7.84	7.92	7.68	7.89
3943	NYSE	BKD	Fri, Jul 23, 2021	7.84	7.87	7.68	7.80
3942	NYSE	BKD	Thu, Jul 22, 2021	8.24	8.27	7.78	7.83
3941	NYSE	BKD	Wed, Jul 21, 2021	8.24	8.44	8.21	8.28
3940	NYSE	BKD	Tue, Jul 20, 2021	7.84	8.35	7.83	8.16
3939	NYSE	BKD	Mon, Jul 19, 2021	7.89	8.04	7.67	7.86
3938	NYSE	BKD	Fri, Jul 16, 2021	8.43	8.48	8.15	8.16
3937	NYSE	BKD	Thu, Jul 15, 2021	8.23	8.44	8.09	8.34
3936	NYSE	BKD	Wed, Jul 14, 2021	8.48	8.55	8.24	8.28
3935	NYSE	BKD	Tue, Jul 13, 2021	8.62	8.79	8.38	8.43
3934	NYSE	BKD	Mon, Jul 12, 2021	8.50	8.59	8.21	8.59
3933	NYSE	BKD	Fri, Jul 9, 2021	8.29	8.49	8.20	8.39
3932	NYSE	BKD	Thu, Jul 8, 2021	7.92	8.35	7.83	8.17
3931	NYSE	BKD	Wed, Jul 7, 2021	8.07	8.21	7.93	8.09
3930	NYSE	BKD	Tue, Jul 6, 2021	8.17	8.20	7.94	8.14
3929	NYSE	BKD	Fri, Jul 2, 2021	8.17	8.32	8.12	8.24
3928	NYSE	BKD	Thu, Jul 1, 2021	8.00	8.19	7.91	8.17
3927	NYSE	BKD	Wed, Jun 30, 2021	8.14	8.27	7.86	7.90
3926	NYSE	BKD	Tue, Jun 29, 2021	8.48	8.93	8.21	8.23
3925	NYSE	BKD	Mon, Jun 28, 2021	8.39	8.51	8.26	8.48
3924	NYSE	BKD	Fri, Jun 25, 2021	8.58	8.63	8.27	8.30
3923	NYSE	BKD	Thu, Jun 24, 2021	8.76	8.79	8.48	8.62
3922	NYSE	BKD	Wed, Jun 23, 2021	8.73	8.83	8.64	8.73
3921	NYSE	BKD	Tue, Jun 22, 2021	8.39	8.63	8.27	8.60
3920	NYSE	BKD	Mon, Jun 21, 2021	8.39	8.49	8.20	8.42
3919	NYSE	BKD	Fri, Jun 18, 2021	8.64	8.66	8.27	8.33
3918	NYSE	BKD	Thu, Jun 17, 2021	8.83	8.95	8.50	8.74
3917	NYSE	BKD	Wed, Jun 16, 2021	8.76	8.85	8.62	8.75
3916	NYSE	BKD	Tue, Jun 15, 2021	8.57	8.90	8.56	8.74
3915	NYSE	BKD	Mon, Jun 14, 2021	8.54	8.74	8.32	8.57
3914	NYSE	BKD	Fri, Jun 11, 2021	7.76	8.51	7.74	8.49
3913	NYSE	BKD	Thu, Jun 10, 2021	7.32	7.51	7.22	7.30
3912	NYSE	BKD	Wed, Jun 9, 2021	7.00	7.42	6.98	7.30
3911	NYSE	BKD	Tue, Jun 8, 2021	6.80	7.00	6.77	6.88
3910	NYSE	BKD	Mon, Jun 7, 2021	6.80	6.88	6.77	6.80
3909	NYSE	BKD	Fri, Jun 4, 2021	6.98	7.01	6.77	6.79
3908	NYSE	BKD	Thu, Jun 3, 2021	7.13	7.14	6.93	6.94
3907	NYSE	BKD	Wed, Jun 2, 2021	7.28	7.33	7.17	7.20
3906	NYSE	BKD	Tue, Jun 1, 2021	6.81	7.29	6.78	7.22
3905	NYSE	BKD	Fri, May 28, 2021	6.84	6.86	6.73	6.74
3904	NYSE	BKD	Thu, May 27, 2021	6.90	6.91	6.83	6.84
3903	NYSE	BKD	Wed, May 26, 2021	6.81	6.93	6.72	6.83
3902	NYSE	BKD	Tue, May 25, 2021	6.90	6.95	6.77	6.77
3901	NYSE	BKD	Mon, May 24, 2021	6.86	6.96	6.82	6.88
3900	NYSE	BKD	Fri, May 21, 2021	6.88	7.02	6.80	6.85
3899	NYSE	BKD	Thu, May 20, 2021	6.85	6.92	6.67	6.83
3898	NYSE	BKD	Wed, May 19, 2021	7.11	7.11	6.83	6.87
3897	NYSE	BKD	Tue, May 18, 2021	7.15	7.27	7.08	7.13
3896	NYSE	BKD	Mon, May 17, 2021	7.10	7.26	7.01	7.13
3895	NYSE	BKD	Fri, May 14, 2021	7.08	7.16	6.97	7.14
3894	NYSE	BKD	Thu, May 13, 2021	6.98	7.06	6.85	7.00
3893	NYSE	BKD	Wed, May 12, 2021	7.12	7.21	6.91	6.99
3892	NYSE	BKD	Tue, May 11, 2021	7.40	7.50	7.09	7.14
3891	NYSE	BKD	Mon, May 10, 2021	7.43	7.74	7.30	7.57
3890	NYSE	BKD	Fri, May 7, 2021	6.54	7.39	6.54	7.32
3889	NYSE	BKD	Thu, May 6, 2021	6.57	6.70	6.47	6.60
3888	NYSE	BKD	Wed, May 5, 2021	6.59	6.70	6.47	6.60
3887	NYSE	BKD	Tue, May 4, 2021	6.71	6.78	6.47	6.61
3886	NYSE	BKD	Mon, May 3, 2021	6.61	6.82	6.61	6.76
3885	NYSE	BKD	Fri, Apr 30, 2021	6.59	6.66	6.50	6.54
3884	NYSE	BKD	Thu, Apr 29, 2021	6.48	6.76	6.47	6.65
3883	NYSE	BKD	Wed, Apr 28, 2021	6.60	6.60	6.43	6.44
3882	NYSE	BKD	Tue, Apr 27, 2021	6.62	6.66	6.54	6.61
3881	NYSE	BKD	Mon, Apr 26, 2021	6.57	6.69	6.54	6.62
3880	NYSE	BKD	Fri, Apr 23, 2021	6.52	6.58	6.40	6.48
3879	NYSE	BKD	Thu, Apr 22, 2021	6.60	6.73	6.50	6.51
3878	NYSE	BKD	Wed, Apr 21, 2021	6.42	6.65	6.39	6.62
3877	NYSE	BKD	Tue, Apr 20, 2021	6.51	6.51	6.35	6.44
3876	NYSE	BKD	Mon, Apr 19, 2021	6.78	6.80	6.44	6.54
3875	NYSE	BKD	Fri, Apr 16, 2021	6.83	6.94	6.72	6.79
3874	NYSE	BKD	Thu, Apr 15, 2021	6.78	6.81	6.69	6.77
3873	NYSE	BKD	Wed, Apr 14, 2021	6.85	6.97	6.69	6.76
3872	NYSE	BKD	Tue, Apr 13, 2021	6.69	6.83	6.69	6.80
3871	NYSE	BKD	Mon, Apr 12, 2021	6.74	6.80	6.69	6.70
3870	NYSE	BKD	Fri, Apr 9, 2021	7.05	7.10	6.69	6.71
3869	NYSE	BKD	Thu, Apr 8, 2021	6.73	7.12	6.69	7.04
3868	NYSE	BKD	Wed, Apr 7, 2021	6.71	6.90	6.60	6.72
3867	NYSE	BKD	Tue, Apr 6, 2021	6.32	6.74	6.32	6.69
3866	NYSE	BKD	Mon, Apr 5, 2021	6.44	6.53	6.26	6.30
3865	NYSE	BKD	Thu, Apr 1, 2021	6.00	6.39	5.91	6.36
3864	NYSE	BKD	Wed, Mar 31, 2021	6.22	6.36	5.99	6.05
3863	NYSE	BKD	Tue, Mar 30, 2021	6.03	6.28	6.03	6.19
3862	NYSE	BKD	Mon, Mar 29, 2021	6.06	6.30	5.93	5.99
3861	NYSE	BKD	Fri, Mar 26, 2021	6.02	6.12	5.93	6.09
3860	NYSE	BKD	Thu, Mar 25, 2021	5.65	6.08	5.59	5.93
3859	NYSE	BKD	Wed, Mar 24, 2021	5.84	6.02	5.63	5.64
3858	NYSE	BKD	Tue, Mar 23, 2021	5.96	6.05	5.70	5.77
3857	NYSE	BKD	Mon, Mar 22, 2021	6.32	6.33	5.96	6.05
3856	NYSE	BKD	Fri, Mar 19, 2021	6.27	6.40	6.08	6.33
3855	NYSE	BKD	Thu, Mar 18, 2021	6.48	6.51	6.17	6.24
3854	NYSE	BKD	Wed, Mar 17, 2021	6.37	6.50	6.05	6.45
3853	NYSE	BKD	Tue, Mar 16, 2021	6.68	6.80	6.44	6.45
3852	NYSE	BKD	Mon, Mar 15, 2021	6.54	6.84	6.38	6.81
3851	NYSE	BKD	Fri, Mar 12, 2021	6.27	6.58	6.21	6.47
3850	NYSE	BKD	Thu, Mar 11, 2021	6.19	6.29	6.13	6.23
3849	NYSE	BKD	Wed, Mar 10, 2021	6.05	6.30	6.04	6.15
3848	NYSE	BKD	Tue, Mar 9, 2021	6.24	6.29	5.99	6.02
3847	NYSE	BKD	Mon, Mar 8, 2021	5.97	6.22	5.91	6.19
3846	NYSE	BKD	Fri, Mar 5, 2021	5.80	5.94	5.61	5.93
3845	NYSE	BKD	Thu, Mar 4, 2021	5.96	6.01	5.59	5.77
3844	NYSE	BKD	Wed, Mar 3, 2021	5.70	6.19	5.64	6.05
3843	NYSE	BKD	Tue, Mar 2, 2021	5.64	5.79	5.43	5.72
3842	NYSE	BKD	Mon, Mar 1, 2021	5.91	5.99	5.55	5.70
3841	NYSE	BKD	Fri, Feb 26, 2021	5.97	6.22	5.56	5.82
3840	NYSE	BKD	Thu, Feb 25, 2021	5.72	6.24	5.54	5.82
3839	NYSE	BKD	Wed, Feb 24, 2021	4.97	5.18	4.89	4.91
3838	NYSE	BKD	Tue, Feb 23, 2021	5.03	5.06	4.76	4.94
3837	NYSE	BKD	Mon, Feb 22, 2021	4.99	5.11	4.99	5.09
3836	NYSE	BKD	Fri, Feb 19, 2021	4.97	5.05	4.91	5.05
3835	NYSE	BKD	Thu, Feb 18, 2021	5.19	5.24	4.95	4.95
3834	NYSE	BKD	Wed, Feb 17, 2021	5.11	5.32	5.11	5.22
3833	NYSE	BKD	Tue, Feb 16, 2021	5.22	5.29	5.08	5.11
3832	NYSE	BKD	Fri, Feb 12, 2021	5.24	5.27	5.11	5.20
3831	NYSE	BKD	Thu, Feb 11, 2021	5.22	5.46	5.18	5.26
3830	NYSE	BKD	Wed, Feb 10, 2021	5.34	5.43	5.16	5.18
3829	NYSE	BKD	Tue, Feb 9, 2021	5.33	5.37	5.13	5.32
3828	NYSE	BKD	Mon, Feb 8, 2021	5.39	5.55	5.28	5.36
3827	NYSE	BKD	Fri, Feb 5, 2021	5.50	5.51	5.26	5.33
3826	NYSE	BKD	Thu, Feb 4, 2021	5.07	5.47	5.07	5.45
3825	NYSE	BKD	Wed, Feb 3, 2021	5.06	5.14	4.97	5.07
3824	NYSE	BKD	Tue, Feb 2, 2021	5.09	5.16	5.01	5.05
3823	NYSE	BKD	Mon, Feb 1, 2021	4.96	5.08	4.83	5.02
3822	NYSE	BKD	Fri, Jan 29, 2021	4.90	5.12	4.88	4.94
3821	NYSE	BKD	Thu, Jan 28, 2021	5.33	5.38	4.88	4.90
3820	NYSE	BKD	Wed, Jan 27, 2021	5.10	5.88	5.10	5.29
3819	NYSE	BKD	Tue, Jan 26, 2021	5.18	5.27	5.02	5.22
3818	NYSE	BKD	Mon, Jan 25, 2021	4.59	5.23	4.57	5.11
3817	NYSE	BKD	Fri, Jan 22, 2021	4.50	4.93	4.47	4.91
3816	NYSE	BKD	Thu, Jan 21, 2021	4.58	4.63	4.45	4.58
3815	NYSE	BKD	Wed, Jan 20, 2021	4.49	4.61	4.48	4.59
3814	NYSE	BKD	Tue, Jan 19, 2021	4.67	4.67	4.42	4.50
3813	NYSE	BKD	Fri, Jan 15, 2021	4.80	4.81	4.59	4.59
3812	NYSE	BKD	Thu, Jan 14, 2021	4.85	4.92	4.77	4.80
3811	NYSE	BKD	Wed, Jan 13, 2021	4.45	4.87	4.42	4.83
3810	NYSE	BKD	Tue, Jan 12, 2021	4.20	4.46	4.20	4.45
3809	NYSE	BKD	Mon, Jan 11, 2021	4.28	4.38	4.15	4.21
3808	NYSE	BKD	Fri, Jan 8, 2021	4.53	4.53	4.27	4.36
3807	NYSE	BKD	Thu, Jan 7, 2021	4.57	4.62	4.41	4.46
3806	NYSE	BKD	Wed, Jan 6, 2021	4.42	4.78	4.40	4.56
3805	NYSE	BKD	Tue, Jan 5, 2021	4.25	4.45	4.25	4.39
3804	NYSE	BKD	Mon, Jan 4, 2021	4.45	4.47	4.20	4.21
3803	NYSE	BKD	Thu, Dec 31, 2020	4.35	4.46	4.31	4.43
3802	NYSE	BKD	Wed, Dec 30, 2020	4.40	4.49	4.35	4.37
3801	NYSE	BKD	Tue, Dec 29, 2020	4.38	4.43	4.29	4.40
3800	NYSE	BKD	Mon, Dec 28, 2020	4.27	4.45	4.25	4.34
3799	NYSE	BKD	Thu, Dec 24, 2020	4.42	4.43	4.15	4.21
3798	NYSE	BKD	Wed, Dec 23, 2020	4.28	4.44	4.19	4.37
3797	NYSE	BKD	Tue, Dec 22, 2020	4.10	4.28	4.10	4.24
3796	NYSE	BKD	Mon, Dec 21, 2020	4.16	4.17	4.00	4.12
3795	NYSE	BKD	Fri, Dec 18, 2020	4.42	4.46	4.25	4.25
3794	NYSE	BKD	Thu, Dec 17, 2020	4.29	4.49	4.26	4.42
3793	NYSE	BKD	Wed, Dec 16, 2020	4.25	4.33	4.17	4.22
3792	NYSE	BKD	Tue, Dec 15, 2020	4.13	4.23	4.05	4.22
3791	NYSE	BKD	Mon, Dec 14, 2020	4.11	4.16	3.97	4.10
3790	NYSE	BKD	Fri, Dec 11, 2020	4.20	4.28	3.97	4.01
3789	NYSE	BKD	Thu, Dec 10, 2020	4.20	4.26	4.15	4.25
3788	NYSE	BKD	Wed, Dec 9, 2020	4.44	4.46	4.14	4.24
3787	NYSE	BKD	Tue, Dec 8, 2020	4.35	4.48	4.34	4.45
3786	NYSE	BKD	Mon, Dec 7, 2020	4.42	4.56	4.31	4.39
3785	NYSE	BKD	Fri, Dec 4, 2020	4.40	4.45	4.31	4.44
3784	NYSE	BKD	Thu, Dec 3, 2020	4.19	4.45	4.19	4.35
3783	NYSE	BKD	Wed, Dec 2, 2020	4.20	4.27	4.00	4.26
3782	NYSE	BKD	Tue, Dec 1, 2020	4.35	4.63	4.30	4.45
3781	NYSE	BKD	Mon, Nov 30, 2020	4.47	4.52	4.22	4.24
3780	NYSE	BKD	Fri, Nov 27, 2020	4.37	4.46	4.35	4.43
3779	NYSE	BKD	Wed, Nov 25, 2020	4.69	4.73	4.33	4.38
3778	NYSE	BKD	Tue, Nov 24, 2020	4.29	4.83	4.26	4.76
3777	NYSE	BKD	Mon, Nov 23, 2020	4.00	4.24	3.98	4.18
3776	NYSE	BKD	Fri, Nov 20, 2020	3.98	4.02	3.94	3.99
3775	NYSE	BKD	Thu, Nov 19, 2020	4.10	4.10	3.98	4.04
3774	NYSE	BKD	Wed, Nov 18, 2020	4.15	4.20	4.10	4.10
3773	NYSE	BKD	Tue, Nov 17, 2020	3.92	4.15	3.84	4.14
3772	NYSE	BKD	Mon, Nov 16, 2020	4.23	4.25	3.89	3.99
3771	NYSE	BKD	Fri, Nov 13, 2020	3.84	4.11	3.84	4.04
3770	NYSE	BKD	Thu, Nov 12, 2020	4.13	4.18	3.77	3.81
3769	NYSE	BKD	Wed, Nov 11, 2020	3.96	4.11	3.76	4.11
3768	NYSE	BKD	Tue, Nov 10, 2020	3.86	4.37	3.77	4.00
3767	NYSE	BKD	Mon, Nov 9, 2020	3.03	4.12	3.03	3.90
3766	NYSE	BKD	Fri, Nov 6, 2020	2.81	2.91	2.75	2.76
3765	NYSE	BKD	Thu, Nov 5, 2020	2.87	2.94	2.55	2.75
3764	NYSE	BKD	Wed, Nov 4, 2020	3.11	3.25	3.08	3.09
3763	NYSE	BKD	Tue, Nov 3, 2020	3.11	3.21	3.11	3.21
3762	NYSE	BKD	Mon, Nov 2, 2020	2.99	3.08	2.95	3.08
3761	NYSE	BKD	Fri, Oct 30, 2020	2.99	3.02	2.90	2.94
3760	NYSE	BKD	Thu, Oct 29, 2020	3.20	3.28	2.98	3.00
3759	NYSE	BKD	Wed, Oct 28, 2020	3.19	3.31	3.13	3.23
3758	NYSE	BKD	Tue, Oct 27, 2020	3.34	3.34	3.24	3.31
3757	NYSE	BKD	Mon, Oct 26, 2020	3.39	3.43	3.28	3.34
3756	NYSE	BKD	Fri, Oct 23, 2020	3.29	3.56	3.27	3.45
3755	NYSE	BKD	Thu, Oct 22, 2020	3.00	3.30	2.96	3.29
3754	NYSE	BKD	Wed, Oct 21, 2020	2.94	3.01	2.90	3.00
3753	NYSE	BKD	Tue, Oct 20, 2020	2.91	2.97	2.89	2.94
3752	NYSE	BKD	Mon, Oct 19, 2020	2.91	2.97	2.87	2.89
3751	NYSE	BKD	Fri, Oct 16, 2020	2.88	3.09	2.88	2.91
3750	NYSE	BKD	Thu, Oct 15, 2020	2.81	2.92	2.77	2.90
3749	NYSE	BKD	Wed, Oct 14, 2020	2.84	2.88	2.82	2.86
3748	NYSE	BKD	Tue, Oct 13, 2020	2.72	2.82	2.65	2.81
3747	NYSE	BKD	Mon, Oct 12, 2020	2.79	2.82	2.72	2.76
3746	NYSE	BKD	Fri, Oct 9, 2020	2.88	2.92	2.80	2.80
3745	NYSE	BKD	Thu, Oct 8, 2020	2.80	2.89	2.77	2.86
3744	NYSE	BKD	Wed, Oct 7, 2020	2.71	2.82	2.68	2.78
3743	NYSE	BKD	Tue, Oct 6, 2020	2.70	2.83	2.69	2.69
3742	NYSE	BKD	Mon, Oct 5, 2020	2.62	2.72	2.62	2.69
3741	NYSE	BKD	Fri, Oct 2, 2020	2.48	2.69	2.45	2.60
3740	NYSE	BKD	Thu, Oct 1, 2020	2.57	2.63	2.51	2.55
3739	NYSE	BKD	Wed, Sep 30, 2020	2.52	2.65	2.52	2.54
3738	NYSE	BKD	Tue, Sep 29, 2020	2.53	2.58	2.42	2.55
3737	NYSE	BKD	Mon, Sep 28, 2020	2.51	2.58	2.48	2.52
3736	NYSE	BKD	Fri, Sep 25, 2020	2.44	2.55	2.44	2.48
3735	NYSE	BKD	Thu, Sep 24, 2020	2.50	2.56	2.41	2.46
3734	NYSE	BKD	Wed, Sep 23, 2020	2.76	2.85	2.49	2.49
3733	NYSE	BKD	Tue, Sep 22, 2020	2.76	2.79	2.70	2.74
3732	NYSE	BKD	Mon, Sep 21, 2020	2.69	2.79	2.60	2.75
3731	NYSE	BKD	Fri, Sep 18, 2020	2.78	2.81	2.71	2.78
3730	NYSE	BKD	Thu, Sep 17, 2020	2.81	2.83	2.66	2.76
3729	NYSE	BKD	Wed, Sep 16, 2020	3.00	3.00	2.83	2.83
3728	NYSE	BKD	Tue, Sep 15, 2020	2.90	3.05	2.88	2.96
3727	NYSE	BKD	Mon, Sep 14, 2020	2.79	2.89	2.74	2.85
3726	NYSE	BKD	Fri, Sep 11, 2020	2.78	2.78	2.69	2.76
3725	NYSE	BKD	Thu, Sep 10, 2020	2.78	2.84	2.75	2.75
3724	NYSE	BKD	Wed, Sep 9, 2020	2.80	2.80	2.71	2.75
3723	NYSE	BKD	Tue, Sep 8, 2020	2.89	2.89	2.74	2.76
3722	NYSE	BKD	Fri, Sep 4, 2020	3.00	3.05	2.83	2.90
3721	NYSE	BKD	Thu, Sep 3, 2020	2.98	3.10	2.89	2.95
3720	NYSE	BKD	Wed, Sep 2, 2020	2.77	3.02	2.75	2.97
3719	NYSE	BKD	Tue, Sep 1, 2020	2.75	2.85	2.71	2.77
3718	NYSE	BKD	Mon, Aug 31, 2020	2.80	2.81	2.72	2.75
3717	NYSE	BKD	Fri, Aug 28, 2020	2.85	2.87	2.74	2.85
3716	NYSE	BKD	Thu, Aug 27, 2020	2.78	2.95	2.74	2.86
3715	NYSE	BKD	Wed, Aug 26, 2020	2.75	2.87	2.74	2.75
3714	NYSE	BKD	Tue, Aug 25, 2020	2.85	2.85	2.69	2.75
3713	NYSE	BKD	Mon, Aug 24, 2020	2.80	2.85	2.74	2.81
3712	NYSE	BKD	Fri, Aug 21, 2020	2.73	2.79	2.72	2.76
3711	NYSE	BKD	Thu, Aug 20, 2020	2.74	2.84	2.69	2.75
3710	NYSE	BKD	Wed, Aug 19, 2020	2.70	2.76	2.64	2.71
3709	NYSE	BKD	Tue, Aug 18, 2020	2.80	2.80	2.65	2.67
3708	NYSE	BKD	Mon, Aug 17, 2020	2.81	2.84	2.76	2.78
3707	NYSE	BKD	Fri, Aug 14, 2020	2.85	2.87	2.78	2.81
3706	NYSE	BKD	Thu, Aug 13, 2020	2.92	2.96	2.85	2.86
3705	NYSE	BKD	Wed, Aug 12, 2020	2.96	3.02	2.85	2.90
3704	NYSE	BKD	Tue, Aug 11, 2020	2.88	3.19	2.80	2.92
3703	NYSE	BKD	Mon, Aug 10, 2020	3.03	3.20	3.01	3.14
3702	NYSE	BKD	Fri, Aug 7, 2020	2.87	3.02	2.87	3.01
3701	NYSE	BKD	Thu, Aug 6, 2020	2.73	2.97	2.72	2.87
3700	NYSE	BKD	Wed, Aug 5, 2020	2.85	2.87	2.66	2.70
3699	NYSE	BKD	Tue, Aug 4, 2020	2.78	2.80	2.72	2.79
3698	NYSE	BKD	Mon, Aug 3, 2020	2.80	2.84	2.69	2.78
3697	NYSE	BKD	Fri, Jul 31, 2020	2.95	2.97	2.76	2.77
3696	NYSE	BKD	Thu, Jul 30, 2020	2.85	2.99	2.82	2.96
3695	NYSE	BKD	Wed, Jul 29, 2020	2.86	2.96	2.83	2.92
3694	NYSE	BKD	Tue, Jul 28, 2020	2.77	2.91	2.77	2.86
3693	NYSE	BKD	Mon, Jul 27, 2020	2.70	3.02	2.62	2.76
3692	NYSE	BKD	Fri, Jul 24, 2020	2.60	2.72	2.60	2.66
3691	NYSE	BKD	Thu, Jul 23, 2020	2.86	2.87	2.56	2.61
3690	NYSE	BKD	Wed, Jul 22, 2020	2.64	2.88	2.61	2.87
3689	NYSE	BKD	Tue, Jul 21, 2020	2.51	2.69	2.49	2.66
3688	NYSE	BKD	Mon, Jul 20, 2020	2.62	2.64	2.36	2.43
3687	NYSE	BKD	Fri, Jul 17, 2020	2.55	2.67	2.55	2.65
3686	NYSE	BKD	Thu, Jul 16, 2020	2.60	2.66	2.53	2.55
3685	NYSE	BKD	Wed, Jul 15, 2020	2.67	2.69	2.60	2.64
3684	NYSE	BKD	Tue, Jul 14, 2020	2.56	2.61	2.48	2.55
3683	NYSE	BKD	Mon, Jul 13, 2020	2.68	2.70	2.54	2.54
3682	NYSE	BKD	Fri, Jul 10, 2020	2.44	2.65	2.41	2.64
3681	NYSE	BKD	Thu, Jul 9, 2020	2.64	2.65	2.40	2.44
3680	NYSE	BKD	Wed, Jul 8, 2020	2.70	2.76	2.59	2.64
3679	NYSE	BKD	Tue, Jul 7, 2020	2.94	2.94	2.72	2.73
3678	NYSE	BKD	Mon, Jul 6, 2020	3.14	3.23	2.98	3.00
3677	NYSE	BKD	Thu, Jul 2, 2020	3.10	3.20	3.00	3.04
3676	NYSE	BKD	Wed, Jul 1, 2020	2.95	3.07	2.86	2.99
3675	NYSE	BKD	Tue, Jun 30, 2020	2.73	2.98	2.68	2.95
3674	NYSE	BKD	Mon, Jun 29, 2020	2.65	2.82	2.56	2.76
3673	NYSE	BKD	Fri, Jun 26, 2020	2.71	2.73	2.55	2.60
3672	NYSE	BKD	Thu, Jun 25, 2020	2.60	2.77	2.59	2.76
3671	NYSE	BKD	Wed, Jun 24, 2020	2.79	2.79	2.53	2.66
3670	NYSE	BKD	Tue, Jun 23, 2020	2.83	2.90	2.73	2.86
3669	NYSE	BKD	Mon, Jun 22, 2020	2.82	2.87	2.70	2.76
3668	NYSE	BKD	Fri, Jun 19, 2020	3.01	3.08	2.79	2.82
3667	NYSE	BKD	Thu, Jun 18, 2020	3.04	3.13	2.92	2.95
3666	NYSE	BKD	Wed, Jun 17, 2020	3.40	3.41	3.06	3.08
3665	NYSE	BKD	Tue, Jun 16, 2020	3.23	3.44	3.20	3.40
3664	NYSE	BKD	Mon, Jun 15, 2020	2.81	3.12	2.74	3.00
3663	NYSE	BKD	Fri, Jun 12, 2020	3.13	3.19	2.83	3.03
3662	NYSE	BKD	Thu, Jun 11, 2020	3.28	3.29	2.82	2.92
3661	NYSE	BKD	Wed, Jun 10, 2020	3.88	3.90	3.42	3.47
3660	NYSE	BKD	Tue, Jun 9, 2020	3.99	4.02	3.66	3.94
3659	NYSE	BKD	Mon, Jun 8, 2020	4.10	4.21	3.97	3.99
3658	NYSE	BKD	Fri, Jun 5, 2020	4.23	4.37	3.93	3.97
3657	NYSE	BKD	Thu, Jun 4, 2020	3.96	4.07	3.88	3.98
3656	NYSE	BKD	Wed, Jun 3, 2020	3.83	4.02	3.78	4.01
3655	NYSE	BKD	Tue, Jun 2, 2020	3.68	3.83	3.60	3.77
3654	NYSE	BKD	Mon, Jun 1, 2020	3.69	3.80	3.56	3.64
3653	NYSE	BKD	Fri, May 29, 2020	3.46	3.67	3.38	3.66
3652	NYSE	BKD	Thu, May 28, 2020	3.87	3.88	3.50	3.54
3651	NYSE	BKD	Wed, May 27, 2020	3.80	3.94	3.60	3.84
3650	NYSE	BKD	Tue, May 26, 2020	3.50	3.73	3.40	3.65
3649	NYSE	BKD	Fri, May 22, 2020	3.37	3.38	3.08	3.31
3648	NYSE	BKD	Thu, May 21, 2020	3.43	3.53	3.33	3.35
3647	NYSE	BKD	Wed, May 20, 2020	3.34	3.58	3.25	3.46
3646	NYSE	BKD	Tue, May 19, 2020	3.33	3.43	3.15	3.23
3645	NYSE	BKD	Mon, May 18, 2020	3.01	3.42	3.01	3.39
3644	NYSE	BKD	Fri, May 15, 2020	2.70	2.93	2.65	2.85
3643	NYSE	BKD	Thu, May 14, 2020	2.61	2.72	2.39	2.71
3642	NYSE	BKD	Wed, May 13, 2020	2.76	2.76	2.58	2.66
3641	NYSE	BKD	Tue, May 12, 2020	2.96	3.07	2.76	2.76
3640	NYSE	BKD	Mon, May 11, 2020	3.06	3.06	2.88	2.95
3639	NYSE	BKD	Fri, May 8, 2020	2.89	3.14	2.87	3.10
3638	NYSE	BKD	Thu, May 7, 2020	2.92	2.99	2.73	2.79
3637	NYSE	BKD	Wed, May 6, 2020	3.10	3.29	2.73	2.87
3636	NYSE	BKD	Tue, May 5, 2020	3.16	3.22	2.90	2.92
3635	NYSE	BKD	Mon, May 4, 2020	3.05	3.06	2.88	3.05
3634	NYSE	BKD	Fri, May 1, 2020	3.48	3.49	3.00	3.12
3633	NYSE	BKD	Thu, Apr 30, 2020	3.55	3.79	3.43	3.61
3632	NYSE	BKD	Wed, Apr 29, 2020	3.72	3.90	3.64	3.68
3631	NYSE	BKD	Tue, Apr 28, 2020	3.60	3.69	3.48	3.67
3630	NYSE	BKD	Mon, Apr 27, 2020	3.29	3.60	3.28	3.45
3629	NYSE	BKD	Fri, Apr 24, 2020	3.28	3.33	3.11	3.25
3628	NYSE	BKD	Thu, Apr 23, 2020	3.22	3.41	3.21	3.24
3627	NYSE	BKD	Wed, Apr 22, 2020	3.25	3.36	3.13	3.16
3626	NYSE	BKD	Tue, Apr 21, 2020	3.28	3.36	3.13	3.21
3625	NYSE	BKD	Mon, Apr 20, 2020	3.53	3.58	3.36	3.43
3624	NYSE	BKD	Fri, Apr 17, 2020	3.51	3.78	3.51	3.61
3623	NYSE	BKD	Thu, Apr 16, 2020	3.39	3.40	3.23	3.36
3622	NYSE	BKD	Wed, Apr 15, 2020	3.58	3.66	3.23	3.41
3621	NYSE	BKD	Tue, Apr 14, 2020	3.75	3.92	3.57	3.80
3620	NYSE	BKD	Mon, Apr 13, 2020	3.68	3.72	3.40	3.69
3619	NYSE	BKD	Thu, Apr 9, 2020	3.35	3.98	3.33	3.74
3618	NYSE	BKD	Wed, Apr 8, 2020	3.09	3.50	3.09	3.18
3617	NYSE	BKD	Tue, Apr 7, 2020	3.32	3.50	2.95	3.03
3616	NYSE	BKD	Mon, Apr 6, 2020	2.53	3.23	2.51	3.12
3615	NYSE	BKD	Fri, Apr 3, 2020	2.48	2.55	2.34	2.36
3614	NYSE	BKD	Thu, Apr 2, 2020	2.75	2.90	2.30	2.48
3613	NYSE	BKD	Wed, Apr 1, 2020	3.01	3.01	2.75	2.86
3612	NYSE	BKD	Tue, Mar 31, 2020	3.25	3.52	2.94	3.12
3611	NYSE	BKD	Mon, Mar 30, 2020	3.17	3.27	2.98	3.27
3610	NYSE	BKD	Fri, Mar 27, 2020	3.12	3.37	2.75	3.27
3609	NYSE	BKD	Thu, Mar 26, 2020	3.39	3.73	2.55	3.24
3608	NYSE	BKD	Wed, Mar 25, 2020	3.17	3.70	2.98	3.43
3607	NYSE	BKD	Tue, Mar 24, 2020	2.44	3.27	2.41	3.13
3606	NYSE	BKD	Mon, Mar 23, 2020	1.94	2.23	1.89	2.22
3605	NYSE	BKD	Fri, Mar 20, 2020	2.05	2.38	1.88	1.89
3604	NYSE	BKD	Thu, Mar 19, 2020	1.73	2.15	1.60	2.04
3603	NYSE	BKD	Wed, Mar 18, 2020	1.90	2.00	1.47	1.74
3602	NYSE	BKD	Tue, Mar 17, 2020	2.34	2.38	1.86	1.99
3601	NYSE	BKD	Mon, Mar 16, 2020	2.97	3.07	2.22	2.26
3600	NYSE	BKD	Fri, Mar 13, 2020	3.58	3.70	3.29	3.53
3599	NYSE	BKD	Thu, Mar 12, 2020	3.73	3.73	3.24	3.32
3598	NYSE	BKD	Wed, Mar 11, 2020	4.40	4.48	3.96	4.01
3597	NYSE	BKD	Tue, Mar 10, 2020	4.34	4.67	4.33	4.53
3596	NYSE	BKD	Mon, Mar 9, 2020	4.06	4.37	4.04	4.26
3595	NYSE	BKD	Fri, Mar 6, 2020	4.78	4.88	4.37	4.51
3594	NYSE	BKD	Thu, Mar 5, 2020	5.59	5.59	4.73	5.01
3593	NYSE	BKD	Wed, Mar 4, 2020	6.20	6.20	5.66	5.68
3592	NYSE	BKD	Tue, Mar 3, 2020	6.04	6.30	5.96	6.01
3591	NYSE	BKD	Mon, Mar 2, 2020	6.59	6.65	5.91	6.09
3590	NYSE	BKD	Fri, Feb 28, 2020	6.35	6.59	6.24	6.57
3589	NYSE	BKD	Thu, Feb 27, 2020	6.17	6.73	6.03	6.39
3588	NYSE	BKD	Wed, Feb 26, 2020	6.79	6.80	6.28	6.35
3587	NYSE	BKD	Tue, Feb 25, 2020	7.45	7.54	6.75	6.76
3586	NYSE	BKD	Mon, Feb 24, 2020	7.68	7.72	7.45	7.46
3585	NYSE	BKD	Fri, Feb 21, 2020	8.27	8.31	7.98	7.99
3584	NYSE	BKD	Thu, Feb 20, 2020	8.34	8.46	8.19	8.29
3583	NYSE	BKD	Wed, Feb 19, 2020	6.93	8.57	6.91	8.39
3582	NYSE	BKD	Tue, Feb 18, 2020	6.91	7.08	6.86	6.93
3581	NYSE	BKD	Fri, Feb 14, 2020	7.12	7.15	6.88	6.93
3580	NYSE	BKD	Thu, Feb 13, 2020	7.01	7.20	6.99	7.10
3579	NYSE	BKD	Wed, Feb 12, 2020	6.94	7.08	6.84	7.04
3578	NYSE	BKD	Tue, Feb 11, 2020	6.75	6.98	6.75	6.83
3577	NYSE	BKD	Mon, Feb 10, 2020	6.64	6.72	6.60	6.70
3576	NYSE	BKD	Fri, Feb 7, 2020	6.79	6.80	6.60	6.64
3575	NYSE	BKD	Thu, Feb 6, 2020	6.96	6.98	6.77	6.82
3574	NYSE	BKD	Wed, Feb 5, 2020	6.71	6.95	6.71	6.89
3573	NYSE	BKD	Tue, Feb 4, 2020	6.66	6.86	6.62	6.65
3572	NYSE	BKD	Mon, Feb 3, 2020	6.62	6.71	6.45	6.50
3571	NYSE	BKD	Fri, Jan 31, 2020	6.74	6.83	6.57	6.59
3570	NYSE	BKD	Thu, Jan 30, 2020	6.78	6.84	6.67	6.82
3569	NYSE	BKD	Wed, Jan 29, 2020	6.82	6.98	6.77	6.83
3568	NYSE	BKD	Tue, Jan 28, 2020	6.88	6.98	6.81	6.81
3567	NYSE	BKD	Mon, Jan 27, 2020	6.83	6.90	6.78	6.82
3566	NYSE	BKD	Fri, Jan 24, 2020	7.17	7.19	6.92	6.92
3565	NYSE	BKD	Thu, Jan 23, 2020	7.16	7.21	7.01	7.16
3564	NYSE	BKD	Wed, Jan 22, 2020	7.24	7.32	7.13	7.17
3563	NYSE	BKD	Tue, Jan 21, 2020	7.27	7.29	7.12	7.24
3562	NYSE	BKD	Fri, Jan 17, 2020	7.50	7.50	7.29	7.32
3561	NYSE	BKD	Thu, Jan 16, 2020	7.45	7.58	7.39	7.47
3560	NYSE	BKD	Wed, Jan 15, 2020	7.25	7.36	7.25	7.36
3559	NYSE	BKD	Tue, Jan 14, 2020	7.15	7.30	7.10	7.24
3558	NYSE	BKD	Mon, Jan 13, 2020	7.08	7.18	7.02	7.18
3557	NYSE	BKD	Fri, Jan 10, 2020	7.15	7.24	7.07	7.17
3556	NYSE	BKD	Thu, Jan 9, 2020	7.26	7.30	7.11	7.14
3555	NYSE	BKD	Wed, Jan 8, 2020	7.29	7.36	7.23	7.26
3554	NYSE	BKD	Tue, Jan 7, 2020	7.38	7.38	7.18	7.27
3553	NYSE	BKD	Mon, Jan 6, 2020	7.25	7.40	7.20	7.33
3552	NYSE	BKD	Fri, Jan 3, 2020	7.03	7.27	6.99	7.26
3551	NYSE	BKD	Thu, Jan 2, 2020	7.31	7.31	7.00	7.13
3550	NYSE	BKD	Tue, Dec 31, 2019	7.14	7.32	7.10	7.27
3549	NYSE	BKD	Mon, Dec 30, 2019	7.01	7.16	6.98	7.14
3548	NYSE	BKD	Fri, Dec 27, 2019	7.03	7.07	6.99	7.01
3547	NYSE	BKD	Thu, Dec 26, 2019	7.03	7.07	7.00	7.02
3546	NYSE	BKD	Tue, Dec 24, 2019	7.00	7.11	7.00	7.02
3545	NYSE	BKD	Mon, Dec 23, 2019	7.09	7.13	6.99	7.01
3544	NYSE	BKD	Fri, Dec 20, 2019	7.17	7.25	7.07	7.07
3543	NYSE	BKD	Thu, Dec 19, 2019	6.99	7.16	6.98	7.14
3542	NYSE	BKD	Wed, Dec 18, 2019	6.83	7.17	6.83	7.00
3541	NYSE	BKD	Tue, Dec 17, 2019	6.75	6.80	6.69	6.76
3540	NYSE	BKD	Mon, Dec 16, 2019	6.83	6.89	6.73	6.75
3539	NYSE	BKD	Fri, Dec 13, 2019	6.93	6.93	6.63	6.79
3538	NYSE	BKD	Thu, Dec 12, 2019	6.98	7.05	6.91	6.92
3537	NYSE	BKD	Wed, Dec 11, 2019	7.03	7.06	6.97	6.99
3536	NYSE	BKD	Tue, Dec 10, 2019	7.07	7.13	6.96	7.01
3535	NYSE	BKD	Mon, Dec 9, 2019	7.15	7.25	7.05	7.08
3534	NYSE	BKD	Fri, Dec 6, 2019	7.27	7.37	7.17	7.18
3533	NYSE	BKD	Thu, Dec 5, 2019	7.25	7.25	7.14	7.22
3532	NYSE	BKD	Wed, Dec 4, 2019	7.05	7.25	7.05	7.24
3531	NYSE	BKD	Tue, Dec 3, 2019	6.91	7.06	6.84	7.01
3530	NYSE	BKD	Mon, Dec 2, 2019	7.14	7.17	6.92	7.01
3529	NYSE	BKD	Fri, Nov 29, 2019	7.12	7.20	7.04	7.14
3528	NYSE	BKD	Wed, Nov 27, 2019	7.08	7.26	7.08	7.15
3527	NYSE	BKD	Tue, Nov 26, 2019	7.16	7.20	7.06	7.06
3526	NYSE	BKD	Mon, Nov 25, 2019	7.14	7.25	7.09	7.19
3525	NYSE	BKD	Fri, Nov 22, 2019	7.11	7.14	6.94	7.10
3524	NYSE	BKD	Thu, Nov 21, 2019	7.07	7.11	6.95	7.06
3523	NYSE	BKD	Wed, Nov 20, 2019	7.05	7.13	7.00	7.07
3522	NYSE	BKD	Tue, Nov 19, 2019	7.07	7.20	7.05	7.09
3521	NYSE	BKD	Mon, Nov 18, 2019	7.02	7.05	6.90	7.03
3520	NYSE	BKD	Fri, Nov 15, 2019	7.04	7.10	6.86	7.02
3519	NYSE	BKD	Thu, Nov 14, 2019	6.92	7.04	6.92	6.98
3518	NYSE	BKD	Wed, Nov 13, 2019	7.05	7.12	6.92	6.95
3517	NYSE	BKD	Tue, Nov 12, 2019	7.21	7.22	7.00	7.10
3516	NYSE	BKD	Mon, Nov 11, 2019	7.27	7.37	7.17	7.20
3515	NYSE	BKD	Fri, Nov 8, 2019	7.39	7.44	7.23	7.34
3514	NYSE	BKD	Thu, Nov 7, 2019	7.39	7.46	7.24	7.37
3513	NYSE	BKD	Wed, Nov 6, 2019	7.22	7.35	7.20	7.27
3512	NYSE	BKD	Tue, Nov 5, 2019	7.12	7.99	7.06	7.26
3511	NYSE	BKD	Mon, Nov 4, 2019	7.58	7.73	7.52	7.64
3510	NYSE	BKD	Fri, Nov 1, 2019	7.41	7.58	7.40	7.52
3509	NYSE	BKD	Thu, Oct 31, 2019	7.65	7.66	7.24	7.35
3508	NYSE	BKD	Wed, Oct 30, 2019	7.73	7.74	7.57	7.68
3507	NYSE	BKD	Tue, Oct 29, 2019	7.59	7.87	7.59	7.76
3506	NYSE	BKD	Mon, Oct 28, 2019	7.88	7.90	7.61	7.61
3505	NYSE	BKD	Fri, Oct 25, 2019	8.30	8.32	7.57	7.90
3504	NYSE	BKD	Thu, Oct 24, 2019	8.50	8.52	8.31	8.42
3503	NYSE	BKD	Wed, Oct 23, 2019	8.40	8.50	8.32	8.49
3502	NYSE	BKD	Tue, Oct 22, 2019	8.42	8.50	8.36	8.41
3501	NYSE	BKD	Mon, Oct 21, 2019	8.76	8.80	8.46	8.47
3500	NYSE	BKD	Fri, Oct 18, 2019	8.56	8.69	8.48	8.66
3499	NYSE	BKD	Thu, Oct 17, 2019	8.56	8.75	8.48	8.62
3498	NYSE	BKD	Wed, Oct 16, 2019	8.46	8.56	8.31	8.51
3497	NYSE	BKD	Tue, Oct 15, 2019	8.13	8.51	8.13	8.50
3496	NYSE	BKD	Mon, Oct 14, 2019	8.11	8.16	8.01	8.07
3495	NYSE	BKD	Fri, Oct 11, 2019	7.82	8.18	7.81	8.12
3494	NYSE	BKD	Thu, Oct 10, 2019	7.68	7.74	7.59	7.69
3493	NYSE	BKD	Wed, Oct 9, 2019	7.59	7.71	7.55	7.64
3492	NYSE	BKD	Tue, Oct 8, 2019	7.65	7.69	7.50	7.51
3491	NYSE	BKD	Mon, Oct 7, 2019	7.74	7.84	7.72	7.76
3490	NYSE	BKD	Fri, Oct 4, 2019	7.85	7.93	7.59	7.77
3489	NYSE	BKD	Thu, Oct 3, 2019	7.60	7.87	7.60	7.82
3488	NYSE	BKD	Wed, Oct 2, 2019	7.72	7.74	7.57	7.65
3487	NYSE	BKD	Tue, Oct 1, 2019	7.80	7.95	7.71	7.78
3486	NYSE	BKD	Mon, Sep 30, 2019	7.40	7.68	7.40	7.58
3485	NYSE	BKD	Fri, Sep 27, 2019	7.45	7.59	7.38	7.40
3484	NYSE	BKD	Thu, Sep 26, 2019	7.58	7.58	7.32	7.42
3483	NYSE	BKD	Wed, Sep 25, 2019	7.32	7.62	7.32	7.60
3482	NYSE	BKD	Tue, Sep 24, 2019	7.69	7.69	7.28	7.35
3481	NYSE	BKD	Mon, Sep 23, 2019	7.76	7.78	7.53	7.66
3480	NYSE	BKD	Fri, Sep 20, 2019	7.82	7.94	7.75	7.82
3479	NYSE	BKD	Thu, Sep 19, 2019	7.89	8.10	7.82	7.83
3478	NYSE	BKD	Wed, Sep 18, 2019	7.86	7.95	7.72	7.85
3477	NYSE	BKD	Tue, Sep 17, 2019	7.99	7.99	7.73	7.85
3476	NYSE	BKD	Mon, Sep 16, 2019	8.05	8.11	7.90	8.03
3475	NYSE	BKD	Fri, Sep 13, 2019	8.42	8.54	7.95	8.15
3474	NYSE	BKD	Thu, Sep 12, 2019	8.66	8.66	8.29	8.33
3473	NYSE	BKD	Wed, Sep 11, 2019	8.30	8.69	8.17	8.57
3472	NYSE	BKD	Tue, Sep 10, 2019	8.15	8.28	8.13	8.18
3471	NYSE	BKD	Mon, Sep 9, 2019	8.00	8.30	8.00	8.19
3470	NYSE	BKD	Fri, Sep 6, 2019	8.05	8.09	7.93	7.93
3469	NYSE	BKD	Thu, Sep 5, 2019	8.03	8.06	7.81	8.00
3468	NYSE	BKD	Wed, Sep 4, 2019	7.88	8.00	7.88	7.92
3467	NYSE	BKD	Tue, Sep 3, 2019	8.09	8.12	7.80	7.81
3466	NYSE	BKD	Fri, Aug 30, 2019	8.14	8.25	8.05	8.18
3465	NYSE	BKD	Thu, Aug 29, 2019	8.02	8.12	8.02	8.10
3464	NYSE	BKD	Wed, Aug 28, 2019	7.75	7.99	7.71	7.94
3463	NYSE	BKD	Tue, Aug 27, 2019	8.15	8.19	7.75	7.76
3462	NYSE	BKD	Mon, Aug 26, 2019	7.91	8.16	7.89	8.09
3461	NYSE	BKD	Fri, Aug 23, 2019	8.19	8.26	7.84	7.85
3460	NYSE	BKD	Thu, Aug 22, 2019	8.26	8.31	8.18	8.25
3459	NYSE	BKD	Wed, Aug 21, 2019	8.30	8.30	8.18	8.23
3458	NYSE	BKD	Tue, Aug 20, 2019	8.29	8.36	8.13	8.23
3457	NYSE	BKD	Mon, Aug 19, 2019	8.44	8.50	8.29	8.32
3456	NYSE	BKD	Fri, Aug 16, 2019	8.29	8.46	8.28	8.36
3455	NYSE	BKD	Thu, Aug 15, 2019	8.01	8.30	7.97	8.26
3454	NYSE	BKD	Wed, Aug 14, 2019	7.99	8.06	7.94	8.01
3453	NYSE	BKD	Tue, Aug 13, 2019	7.95	8.14	7.93	8.13
3452	NYSE	BKD	Mon, Aug 12, 2019	7.98	8.11	7.93	7.96
3451	NYSE	BKD	Fri, Aug 9, 2019	8.03	8.13	7.92	7.98
3450	NYSE	BKD	Thu, Aug 8, 2019	8.09	8.14	7.88	8.09
3449	NYSE	BKD	Wed, Aug 7, 2019	7.71	8.11	7.58	8.05
3448	NYSE	BKD	Tue, Aug 6, 2019	7.41	7.81	7.19	7.79
3447	NYSE	BKD	Mon, Aug 5, 2019	7.42	7.46	7.15	7.34
3446	NYSE	BKD	Fri, Aug 2, 2019	7.50	7.60	7.35	7.58
3445	NYSE	BKD	Thu, Aug 1, 2019	7.78	7.85	7.54	7.55
3444	NYSE	BKD	Wed, Jul 31, 2019	7.96	8.09	7.75	7.79
3443	NYSE	BKD	Tue, Jul 30, 2019	7.76	7.99	7.66	7.96
3442	NYSE	BKD	Mon, Jul 29, 2019	7.83	7.93	7.68	7.86
3441	NYSE	BKD	Fri, Jul 26, 2019	7.82	7.94	7.73	7.84
3440	NYSE	BKD	Thu, Jul 25, 2019	7.83	7.88	7.69	7.78
3439	NYSE	BKD	Wed, Jul 24, 2019	7.70	7.89	7.62	7.85
3438	NYSE	BKD	Tue, Jul 23, 2019	7.63	7.72	7.51	7.71
3437	NYSE	BKD	Mon, Jul 22, 2019	7.62	7.71	7.52	7.59
3436	NYSE	BKD	Fri, Jul 19, 2019	7.68	7.78	7.61	7.61
3435	NYSE	BKD	Thu, Jul 18, 2019	7.76	7.80	7.64	7.72
3434	NYSE	BKD	Wed, Jul 17, 2019	7.94	7.95	7.72	7.76
3433	NYSE	BKD	Tue, Jul 16, 2019	8.06	8.10	7.89	7.95
3432	NYSE	BKD	Mon, Jul 15, 2019	8.20	8.23	8.06	8.07
3431	NYSE	BKD	Fri, Jul 12, 2019	8.03	8.20	8.00	8.17
3430	NYSE	BKD	Thu, Jul 11, 2019	8.10	8.25	7.99	8.03
3429	NYSE	BKD	Wed, Jul 10, 2019	8.00	8.09	7.95	8.06
3428	NYSE	BKD	Tue, Jul 9, 2019	8.09	8.13	7.93	7.95
3427	NYSE	BKD	Mon, Jul 8, 2019	8.15	8.21	8.07	8.14
3426	NYSE	BKD	Fri, Jul 5, 2019	7.77	8.18	7.71	8.16
3425	NYSE	BKD	Wed, Jul 3, 2019	7.61	7.84	7.61	7.81
3424	NYSE	BKD	Tue, Jul 2, 2019	7.46	7.65	7.41	7.59
3423	NYSE	BKD	Mon, Jul 1, 2019	7.25	7.49	7.22	7.47
3422	NYSE	BKD	Fri, Jun 28, 2019	6.90	7.25	6.85	7.21
3421	NYSE	BKD	Thu, Jun 27, 2019	6.83	6.91	6.79	6.91
3420	NYSE	BKD	Wed, Jun 26, 2019	6.92	6.92	6.75	6.82
3419	NYSE	BKD	Tue, Jun 25, 2019	6.55	6.95	6.46	6.91
3418	NYSE	BKD	Mon, Jun 24, 2019	6.55	6.59	6.49	6.54
3417	NYSE	BKD	Fri, Jun 21, 2019	6.60	6.60	6.42	6.55
3416	NYSE	BKD	Thu, Jun 20, 2019	6.67	6.75	6.60	6.66
3415	NYSE	BKD	Wed, Jun 19, 2019	6.56	6.61	6.46	6.61
3414	NYSE	BKD	Tue, Jun 18, 2019	6.65	6.65	6.51	6.57
3413	NYSE	BKD	Mon, Jun 17, 2019	6.44	6.62	6.40	6.59
3412	NYSE	BKD	Fri, Jun 14, 2019	6.44	6.54	6.44	6.44
3411	NYSE	BKD	Thu, Jun 13, 2019	6.48	6.53	6.42	6.47
3410	NYSE	BKD	Wed, Jun 12, 2019	6.49	6.52	6.33	6.44
3409	NYSE	BKD	Tue, Jun 11, 2019	6.61	6.61	6.41	6.52
3408	NYSE	BKD	Mon, Jun 10, 2019	6.52	6.70	6.50	6.54
3407	NYSE	BKD	Fri, Jun 7, 2019	6.36	6.58	6.32	6.52
3406	NYSE	BKD	Thu, Jun 6, 2019	6.25	6.36	6.22	6.33
3405	NYSE	BKD	Wed, Jun 5, 2019	6.34	6.34	6.12	6.26
3404	NYSE	BKD	Tue, Jun 4, 2019	6.09	6.28	5.97	6.18
3403	NYSE	BKD	Mon, Jun 3, 2019	6.18	6.24	5.97	6.02
3402	NYSE	BKD	Fri, May 31, 2019	6.10	6.21	6.03	6.18
3401	NYSE	BKD	Thu, May 30, 2019	6.26	6.28	6.07	6.18
3400	NYSE	BKD	Wed, May 29, 2019	6.34	6.34	6.08	6.26
3399	NYSE	BKD	Tue, May 28, 2019	6.52	6.56	6.40	6.40
3398	NYSE	BKD	Fri, May 24, 2019	6.63	6.69	6.39	6.52
3397	NYSE	BKD	Thu, May 23, 2019	6.81	6.83	6.59	6.60
3396	NYSE	BKD	Wed, May 22, 2019	7.03	7.03	6.79	6.89
3395	NYSE	BKD	Tue, May 21, 2019	6.99	7.06	6.93	7.05
3394	NYSE	BKD	Mon, May 20, 2019	6.79	7.01	6.76	6.96
3393	NYSE	BKD	Fri, May 17, 2019	6.83	7.01	6.82	6.85
3392	NYSE	BKD	Thu, May 16, 2019	7.00	7.02	6.84	6.88
3391	NYSE	BKD	Wed, May 15, 2019	6.76	6.98	6.71	6.97
3390	NYSE	BKD	Tue, May 14, 2019	6.95	7.01	6.82	6.84
3389	NYSE	BKD	Mon, May 13, 2019	6.97	7.07	6.89	6.96
3388	NYSE	BKD	Fri, May 10, 2019	7.08	7.11	6.96	7.08
3387	NYSE	BKD	Thu, May 9, 2019	6.98	7.16	6.93	7.15
3386	NYSE	BKD	Wed, May 8, 2019	7.05	7.18	6.95	7.09
3385	NYSE	BKD	Tue, May 7, 2019	6.71	7.16	6.60	7.09
3384	NYSE	BKD	Mon, May 6, 2019	6.31	6.52	6.26	6.47
3383	NYSE	BKD	Fri, May 3, 2019	6.39	6.48	6.29	6.46
3382	NYSE	BKD	Thu, May 2, 2019	6.15	6.37	6.11	6.34
3381	NYSE	BKD	Wed, May 1, 2019	6.20	6.32	6.13	6.17
3380	NYSE	BKD	Tue, Apr 30, 2019	6.30	6.31	6.02	6.18
3379	NYSE	BKD	Mon, Apr 29, 2019	6.38	6.41	6.26	6.28
3378	NYSE	BKD	Fri, Apr 26, 2019	6.34	6.47	6.30	6.36
3377	NYSE	BKD	Thu, Apr 25, 2019	6.28	6.40	6.20	6.35
3376	NYSE	BKD	Wed, Apr 24, 2019	6.20	6.42	6.14	6.33
3375	NYSE	BKD	Tue, Apr 23, 2019	6.09	6.28	5.98	6.25
3374	NYSE	BKD	Mon, Apr 22, 2019	6.23	6.36	6.06	6.08
3373	NYSE	BKD	Thu, Apr 18, 2019	6.31	6.39	6.19	6.24
3372	NYSE	BKD	Wed, Apr 17, 2019	6.55	6.58	6.11	6.33
3371	NYSE	BKD	Tue, Apr 16, 2019	7.04	7.04	6.49	6.52
3370	NYSE	BKD	Mon, Apr 15, 2019	6.85	6.99	6.84	6.99
3369	NYSE	BKD	Fri, Apr 12, 2019	6.88	6.92	6.79	6.83
3368	NYSE	BKD	Thu, Apr 11, 2019	6.88	6.89	6.78	6.83
3367	NYSE	BKD	Wed, Apr 10, 2019	6.74	6.85	6.71	6.85
3366	NYSE	BKD	Tue, Apr 9, 2019	6.75	6.79	6.65	6.74
3365	NYSE	BKD	Mon, Apr 8, 2019	6.83	6.83	6.71	6.77
3364	NYSE	BKD	Fri, Apr 5, 2019	6.73	6.89	6.71	6.84
3363	NYSE	BKD	Thu, Apr 4, 2019	6.65	6.71	6.54	6.68
3362	NYSE	BKD	Wed, Apr 3, 2019	6.69	6.77	6.62	6.63
3361	NYSE	BKD	Tue, Apr 2, 2019	6.57	6.64	6.46	6.62
3360	NYSE	BKD	Mon, Apr 1, 2019	6.60	6.73	6.51	6.60
3359	NYSE	BKD	Fri, Mar 29, 2019	6.63	6.65	6.54	6.58
3358	NYSE	BKD	Thu, Mar 28, 2019	6.58	6.66	6.49	6.62
3357	NYSE	BKD	Wed, Mar 27, 2019	6.57	6.61	6.40	6.57
3356	NYSE	BKD	Tue, Mar 26, 2019	6.73	6.74	6.49	6.58
3355	NYSE	BKD	Mon, Mar 25, 2019	6.78	6.82	6.58	6.70
3354	NYSE	BKD	Fri, Mar 22, 2019	6.95	7.00	6.73	6.78
3353	NYSE	BKD	Thu, Mar 21, 2019	6.90	7.09	6.90	6.99
3352	NYSE	BKD	Wed, Mar 20, 2019	6.90	7.00	6.81	6.95
3351	NYSE	BKD	Tue, Mar 19, 2019	6.86	6.97	6.82	6.90
3350	NYSE	BKD	Mon, Mar 18, 2019	6.83	6.95	6.75	6.85
3349	NYSE	BKD	Fri, Mar 15, 2019	6.95	7.02	6.76	6.81
3348	NYSE	BKD	Thu, Mar 14, 2019	6.93	7.05	6.86	6.94
3347	NYSE	BKD	Wed, Mar 13, 2019	6.99	7.15	6.81	6.91
3346	NYSE	BKD	Tue, Mar 12, 2019	6.86	7.15	6.85	7.04
3345	NYSE	BKD	Mon, Mar 11, 2019	6.71	6.87	6.69	6.86
3344	NYSE	BKD	Fri, Mar 8, 2019	6.47	6.73	6.47	6.70
3343	NYSE	BKD	Thu, Mar 7, 2019	6.50	6.64	6.46	6.56
3342	NYSE	BKD	Wed, Mar 6, 2019	6.46	6.50	6.27	6.40
3341	NYSE	BKD	Tue, Mar 5, 2019	6.64	6.65	6.45	6.47
3340	NYSE	BKD	Mon, Mar 4, 2019	6.79	6.87	6.44	6.59
3339	NYSE	BKD	Fri, Mar 1, 2019	6.78	6.96	6.68	6.81
3338	NYSE	BKD	Thu, Feb 28, 2019	6.90	6.94	6.73	6.76
3337	NYSE	BKD	Wed, Feb 27, 2019	7.04	7.04	6.74	6.91
3336	NYSE	BKD	Tue, Feb 26, 2019	7.30	7.30	6.89	6.90
3335	NYSE	BKD	Mon, Feb 25, 2019	7.49	7.53	7.25	7.27
3334	NYSE	BKD	Fri, Feb 22, 2019	7.41	7.65	7.38	7.45
3333	NYSE	BKD	Thu, Feb 21, 2019	7.52	7.61	7.38	7.42
3332	NYSE	BKD	Wed, Feb 20, 2019	7.25	7.46	7.23	7.26
3331	NYSE	BKD	Tue, Feb 19, 2019	7.05	7.43	6.97	7.25
3330	NYSE	BKD	Fri, Feb 15, 2019	6.99	7.04	6.81	7.04
3329	NYSE	BKD	Thu, Feb 14, 2019	7.00	7.09	6.72	6.93
3328	NYSE	BKD	Wed, Feb 13, 2019	8.00	8.18	7.98	8.12
3327	NYSE	BKD	Tue, Feb 12, 2019	7.87	8.01	7.71	7.99
3326	NYSE	BKD	Mon, Feb 11, 2019	7.81	7.96	7.73	7.86
3325	NYSE	BKD	Fri, Feb 8, 2019	7.90	7.95	7.68	7.81
3324	NYSE	BKD	Thu, Feb 7, 2019	7.96	8.06	7.86	7.95
3323	NYSE	BKD	Wed, Feb 6, 2019	8.15	8.17	7.98	8.00
3322	NYSE	BKD	Tue, Feb 5, 2019	8.34	8.43	8.10	8.15
3321	NYSE	BKD	Mon, Feb 4, 2019	8.37	8.40	8.23	8.29
3320	NYSE	BKD	Fri, Feb 1, 2019	8.11	8.43	8.06	8.39
3319	NYSE	BKD	Thu, Jan 31, 2019	8.23	8.31	8.12	8.15
3318	NYSE	BKD	Wed, Jan 30, 2019	8.06	8.31	7.96	8.25
3317	NYSE	BKD	Tue, Jan 29, 2019	8.09	8.15	7.95	8.05
3316	NYSE	BKD	Mon, Jan 28, 2019	8.18	8.25	7.95	8.10
3315	NYSE	BKD	Fri, Jan 25, 2019	8.21	8.34	8.13	8.28
3314	NYSE	BKD	Thu, Jan 24, 2019	8.00	8.20	7.97	8.17
3313	NYSE	BKD	Wed, Jan 23, 2019	7.98	8.11	7.92	8.06
3312	NYSE	BKD	Tue, Jan 22, 2019	7.93	8.06	7.87	7.96
3311	NYSE	BKD	Fri, Jan 18, 2019	8.14	8.24	7.97	8.00
3310	NYSE	BKD	Thu, Jan 17, 2019	8.23	8.27	8.05	8.10
3309	NYSE	BKD	Wed, Jan 16, 2019	7.90	8.27	7.90	8.25
3308	NYSE	BKD	Tue, Jan 15, 2019	7.69	7.93	7.68	7.86
3307	NYSE	BKD	Mon, Jan 14, 2019	7.72	7.81	7.60	7.63
3306	NYSE	BKD	Fri, Jan 11, 2019	7.65	7.84	7.55	7.83
3305	NYSE	BKD	Thu, Jan 10, 2019	7.51	7.73	7.47	7.70
3304	NYSE	BKD	Wed, Jan 9, 2019	7.42	7.62	7.32	7.57
3303	NYSE	BKD	Tue, Jan 8, 2019	7.29	7.49	7.23	7.38
3302	NYSE	BKD	Mon, Jan 7, 2019	6.90	7.25	6.80	7.18
3301	NYSE	BKD	Fri, Jan 4, 2019	6.61	6.90	6.46	6.88
3300	NYSE	BKD	Thu, Jan 3, 2019	6.54	6.67	6.41	6.51
3299	NYSE	BKD	Wed, Jan 2, 2019	6.63	6.67	6.46	6.58
3298	NYSE	BKD	Mon, Dec 31, 2018	6.86	6.86	6.56	6.70
3297	NYSE	BKD	Fri, Dec 28, 2018	6.67	6.97	6.64	6.81
3296	NYSE	BKD	Thu, Dec 27, 2018	6.53	6.70	6.31	6.67
3295	NYSE	BKD	Wed, Dec 26, 2018	6.32	6.63	6.08	6.62
3294	NYSE	BKD	Mon, Dec 24, 2018	6.97	6.99	6.32	6.33
3293	NYSE	BKD	Fri, Dec 21, 2018	7.23	7.35	6.81	7.02
3292	NYSE	BKD	Thu, Dec 20, 2018	7.45	7.50	7.23	7.24
3291	NYSE	BKD	Wed, Dec 19, 2018	7.56	7.69	7.40	7.47
3290	NYSE	BKD	Tue, Dec 18, 2018	7.62	7.82	7.53	7.63
3289	NYSE	BKD	Mon, Dec 17, 2018	7.76	7.95	7.49	7.58
3288	NYSE	BKD	Fri, Dec 14, 2018	8.21	8.28	7.68	7.87
3287	NYSE	BKD	Thu, Dec 13, 2018	8.50	8.58	8.19	8.26
3286	NYSE	BKD	Wed, Dec 12, 2018	8.56	8.83	8.47	8.48
3285	NYSE	BKD	Tue, Dec 11, 2018	8.56	8.76	8.44	8.49
3284	NYSE	BKD	Mon, Dec 10, 2018	8.24	8.50	8.09	8.45
3283	NYSE	BKD	Fri, Dec 7, 2018	8.43	8.50	8.17	8.24
3282	NYSE	BKD	Thu, Dec 6, 2018	8.29	8.46	8.10	8.46
3281	NYSE	BKD	Tue, Dec 4, 2018	8.50	8.55	8.32	8.40
3280	NYSE	BKD	Mon, Dec 3, 2018	8.67	8.85	8.45	8.51
3279	NYSE	BKD	Fri, Nov 30, 2018	8.33	8.61	8.24	8.55
3278	NYSE	BKD	Thu, Nov 29, 2018	8.46	8.57	8.32	8.35
3277	NYSE	BKD	Wed, Nov 28, 2018	8.21	8.52	8.07	8.50
3276	NYSE	BKD	Tue, Nov 27, 2018	8.23	8.29	8.09	8.19
3275	NYSE	BKD	Mon, Nov 26, 2018	8.05	8.33	7.93	8.28
3274	NYSE	BKD	Fri, Nov 23, 2018	7.73	8.08	7.73	8.03
3273	NYSE	BKD	Wed, Nov 21, 2018	8.00	8.03	7.77	7.82
3272	NYSE	BKD	Tue, Nov 20, 2018	7.57	7.88	7.39	7.79
3271	NYSE	BKD	Mon, Nov 19, 2018	8.50	8.55	7.66	7.67
3270	NYSE	BKD	Fri, Nov 16, 2018	8.48	8.68	8.45	8.66
3269	NYSE	BKD	Thu, Nov 15, 2018	8.43	8.55	8.25	8.52
3268	NYSE	BKD	Wed, Nov 14, 2018	8.51	8.73	8.45	8.50
3267	NYSE	BKD	Tue, Nov 13, 2018	8.74	8.82	8.47	8.49
3266	NYSE	BKD	Mon, Nov 12, 2018	8.84	9.11	8.74	8.74
3265	NYSE	BKD	Fri, Nov 9, 2018	8.89	9.09	8.79	8.86
3264	NYSE	BKD	Thu, Nov 8, 2018	8.73	8.96	8.54	8.87
3263	NYSE	BKD	Wed, Nov 7, 2018	9.28	9.41	8.49	8.85
3262	NYSE	BKD	Tue, Nov 6, 2018	9.84	9.84	8.95	9.26
3261	NYSE	BKD	Mon, Nov 5, 2018	8.90	9.21	8.85	9.20
3260	NYSE	BKD	Fri, Nov 2, 2018	9.40	9.46	8.87	8.89
3259	NYSE	BKD	Thu, Nov 1, 2018	8.95	9.41	8.80	9.34
3258	NYSE	BKD	Wed, Oct 31, 2018	8.98	9.00	8.79	8.93
3257	NYSE	BKD	Tue, Oct 30, 2018	8.46	8.90	8.35	8.88
3256	NYSE	BKD	Mon, Oct 29, 2018	8.36	8.60	8.28	8.44
3255	NYSE	BKD	Fri, Oct 26, 2018	8.25	8.37	8.00	8.25
3254	NYSE	BKD	Thu, Oct 25, 2018	8.25	8.50	8.24	8.36
3253	NYSE	BKD	Wed, Oct 24, 2018	8.54	8.64	8.23	8.23
3252	NYSE	BKD	Tue, Oct 23, 2018	8.27	8.59	8.15	8.54
3251	NYSE	BKD	Mon, Oct 22, 2018	8.90	9.04	8.39	8.41
3250	NYSE	BKD	Fri, Oct 19, 2018	8.98	9.35	8.83	8.89
3249	NYSE	BKD	Thu, Oct 18, 2018	8.71	9.31	8.62	8.99
3248	NYSE	BKD	Wed, Oct 17, 2018	8.65	8.83	8.54	8.75
3247	NYSE	BKD	Tue, Oct 16, 2018	8.53	8.77	8.41	8.68
3246	NYSE	BKD	Mon, Oct 15, 2018	8.85	8.96	8.49	8.51
3245	NYSE	BKD	Fri, Oct 12, 2018	8.94	9.05	8.77	8.88
3244	NYSE	BKD	Thu, Oct 11, 2018	9.08	9.10	8.81	8.85
3243	NYSE	BKD	Wed, Oct 10, 2018	9.49	9.60	9.07	9.08
3242	NYSE	BKD	Tue, Oct 9, 2018	9.21	9.52	9.21	9.50
3241	NYSE	BKD	Mon, Oct 8, 2018	8.96	9.30	8.96	9.22
3240	NYSE	BKD	Fri, Oct 5, 2018	9.13	9.21	8.70	9.02
3239	NYSE	BKD	Thu, Oct 4, 2018	9.40	9.41	9.05	9.10
3238	NYSE	BKD	Wed, Oct 3, 2018	9.52	9.56	9.19	9.41
3237	NYSE	BKD	Tue, Oct 2, 2018	9.66	9.73	9.35	9.35
3236	NYSE	BKD	Mon, Oct 1, 2018	9.88	9.98	9.62	9.62
3235	NYSE	BKD	Fri, Sep 28, 2018	9.50	9.90	9.50	9.83
3234	NYSE	BKD	Thu, Sep 27, 2018	9.42	9.66	9.41	9.50
3233	NYSE	BKD	Wed, Sep 26, 2018	9.56	9.60	9.35	9.42
3232	NYSE	BKD	Tue, Sep 25, 2018	9.39	9.62	9.39	9.56
3231	NYSE	BKD	Mon, Sep 24, 2018	9.65	9.67	9.27	9.40
3230	NYSE	BKD	Fri, Sep 21, 2018	9.60	10.00	9.60	9.70
3229	NYSE	BKD	Thu, Sep 20, 2018	9.41	9.67	9.33	9.56
3228	NYSE	BKD	Wed, Sep 19, 2018	9.42	9.51	9.30	9.39
3227	NYSE	BKD	Tue, Sep 18, 2018	9.57	9.73	9.40	9.43
3226	NYSE	BKD	Mon, Sep 17, 2018	9.39	9.59	9.30	9.57
3225	NYSE	BKD	Fri, Sep 14, 2018	9.69	9.74	9.29	9.38
3224	NYSE	BKD	Thu, Sep 13, 2018	9.70	9.80	9.59	9.65
3223	NYSE	BKD	Wed, Sep 12, 2018	9.45	9.69	9.36	9.67
3222	NYSE	BKD	Tue, Sep 11, 2018	9.36	9.50	9.28	9.43
3221	NYSE	BKD	Mon, Sep 10, 2018	9.80	9.85	9.37	9.39
3220	NYSE	BKD	Fri, Sep 7, 2018	9.71	9.96	9.62	9.80
3219	NYSE	BKD	Thu, Sep 6, 2018	9.69	9.81	9.59	9.70
3218	NYSE	BKD	Wed, Sep 5, 2018	9.63	9.78	9.56	9.63
3217	NYSE	BKD	Tue, Sep 4, 2018	9.91	9.93	9.64	9.67
3216	NYSE	BKD	Fri, Aug 31, 2018	9.54	9.93	9.53	9.92
3215	NYSE	BKD	Thu, Aug 30, 2018	9.69	9.79	9.47	9.54
3214	NYSE	BKD	Wed, Aug 29, 2018	9.56	9.88	9.51	9.74
3213	NYSE	BKD	Tue, Aug 28, 2018	9.35	9.61	9.29	9.60
3212	NYSE	BKD	Mon, Aug 27, 2018	8.99	9.36	8.96	9.34
3211	NYSE	BKD	Fri, Aug 24, 2018	8.95	9.23	8.83	8.99
3210	NYSE	BKD	Thu, Aug 23, 2018	8.71	9.01	8.61	8.95
3209	NYSE	BKD	Wed, Aug 22, 2018	8.46	8.75	8.34	8.74
3208	NYSE	BKD	Tue, Aug 21, 2018	8.27	8.48	8.21	8.46
3207	NYSE	BKD	Mon, Aug 20, 2018	8.15	8.24	8.04	8.20
3206	NYSE	BKD	Fri, Aug 17, 2018	8.04	8.20	8.03	8.14
3205	NYSE	BKD	Thu, Aug 16, 2018	8.00	8.14	7.85	8.08
3204	NYSE	BKD	Wed, Aug 15, 2018	7.79	7.84	7.65	7.75
3203	NYSE	BKD	Tue, Aug 14, 2018	7.79	8.06	7.71	7.83
3202	NYSE	BKD	Mon, Aug 13, 2018	7.84	7.95	7.69	7.78
3201	NYSE	BKD	Fri, Aug 10, 2018	8.15	8.29	7.83	7.90
3200	NYSE	BKD	Thu, Aug 9, 2018	8.33	8.43	8.16	8.20
3199	NYSE	BKD	Wed, Aug 8, 2018	8.19	8.39	7.94	8.35
3198	NYSE	BKD	Tue, Aug 7, 2018	8.69	8.97	8.14	8.22
3197	NYSE	BKD	Mon, Aug 6, 2018	8.51	8.62	8.40	8.49
3196	NYSE	BKD	Fri, Aug 3, 2018	8.54	8.80	8.45	8.56
3195	NYSE	BKD	Thu, Aug 2, 2018	8.72	8.85	8.47	8.51
3194	NYSE	BKD	Wed, Aug 1, 2018	9.55	9.55	8.79	8.80
3193	NYSE	BKD	Tue, Jul 31, 2018	9.40	9.69	9.34	9.59
3192	NYSE	BKD	Mon, Jul 30, 2018	9.33	9.51	9.23	9.43
3191	NYSE	BKD	Fri, Jul 27, 2018	9.37	9.39	9.11	9.36
3190	NYSE	BKD	Thu, Jul 26, 2018	9.24	9.41	9.11	9.38
3189	NYSE	BKD	Wed, Jul 25, 2018	9.23	9.43	9.21	9.23
3188	NYSE	BKD	Tue, Jul 24, 2018	9.58	9.60	9.09	9.21
3187	NYSE	BKD	Mon, Jul 23, 2018	9.36	9.61	9.27	9.59
3186	NYSE	BKD	Fri, Jul 20, 2018	9.35	9.37	9.22	9.34
3185	NYSE	BKD	Thu, Jul 19, 2018	9.32	9.59	9.22	9.34
3184	NYSE	BKD	Wed, Jul 18, 2018	9.38	9.40	9.23	9.31
3183	NYSE	BKD	Tue, Jul 17, 2018	9.31	9.52	9.31	9.36
3182	NYSE	BKD	Mon, Jul 16, 2018	9.51	9.55	9.26	9.30
3181	NYSE	BKD	Fri, Jul 13, 2018	10.05	10.05	9.37	9.49
3180	NYSE	BKD	Thu, Jul 12, 2018	9.98	10.10	9.82	10.05
3179	NYSE	BKD	Wed, Jul 11, 2018	9.87	10.06	9.79	9.87
3178	NYSE	BKD	Tue, Jul 10, 2018	9.82	10.10	9.78	10.05
3177	NYSE	BKD	Mon, Jul 9, 2018	9.81	9.84	9.55	9.77
3176	NYSE	BKD	Fri, Jul 6, 2018	9.75	9.99	9.73	9.79
3175	NYSE	BKD	Thu, Jul 5, 2018	9.51	9.71	9.41	9.71
3174	NYSE	BKD	Tue, Jul 3, 2018	9.25	9.57	9.18	9.49
3173	NYSE	BKD	Mon, Jul 2, 2018	9.00	9.18	9.00	9.17
3172	NYSE	BKD	Fri, Jun 29, 2018	9.35	9.40	9.04	9.09
3171	NYSE	BKD	Thu, Jun 28, 2018	9.13	9.33	9.05	9.32
3170	NYSE	BKD	Wed, Jun 27, 2018	9.36	9.43	9.01	9.05
3169	NYSE	BKD	Tue, Jun 26, 2018	9.33	9.40	9.20	9.36
3168	NYSE	BKD	Mon, Jun 25, 2018	9.37	9.37	9.22	9.31
3167	NYSE	BKD	Fri, Jun 22, 2018	9.29	9.46	9.25	9.40
3166	NYSE	BKD	Thu, Jun 21, 2018	9.32	9.49	9.25	9.28
3165	NYSE	BKD	Wed, Jun 20, 2018	9.27	9.36	9.19	9.31
3164	NYSE	BKD	Tue, Jun 19, 2018	9.24	9.33	9.23	9.27
3163	NYSE	BKD	Mon, Jun 18, 2018	9.23	9.32	9.19	9.27
3162	NYSE	BKD	Fri, Jun 15, 2018	9.30	9.34	9.13	9.27
3161	NYSE	BKD	Thu, Jun 14, 2018	9.15	9.51	9.15	9.32
3160	NYSE	BKD	Wed, Jun 13, 2018	9.19	9.19	9.05	9.15
3159	NYSE	BKD	Tue, Jun 12, 2018	9.05	9.36	9.04	9.13
3158	NYSE	BKD	Mon, Jun 11, 2018	9.02	9.19	8.99	9.05
3157	NYSE	BKD	Fri, Jun 8, 2018	8.75	9.07	8.69	9.02
3156	NYSE	BKD	Thu, Jun 7, 2018	8.82	8.97	8.70	8.76
3155	NYSE	BKD	Wed, Jun 6, 2018	8.46	8.80	8.41	8.75
3154	NYSE	BKD	Tue, Jun 5, 2018	8.12	8.73	8.09	8.49
3153	NYSE	BKD	Mon, Jun 4, 2018	8.04	8.23	8.04	8.12
3152	NYSE	BKD	Fri, Jun 1, 2018	7.91	8.11	7.86	8.03
3151	NYSE	BKD	Thu, May 31, 2018	7.99	8.02	7.83	7.87
3150	NYSE	BKD	Wed, May 30, 2018	7.71	8.02	7.60	8.00
3149	NYSE	BKD	Tue, May 29, 2018	7.58	7.67	7.48	7.67
3148	NYSE	BKD	Fri, May 25, 2018	7.66	7.81	7.55	7.61
3147	NYSE	BKD	Thu, May 24, 2018	7.65	7.68	7.51	7.63
3146	NYSE	BKD	Wed, May 23, 2018	7.56	7.76	7.54	7.66
3145	NYSE	BKD	Tue, May 22, 2018	7.73	7.78	7.57	7.58
3144	NYSE	BKD	Mon, May 21, 2018	7.70	7.72	7.55	7.70
3143	NYSE	BKD	Fri, May 18, 2018	7.65	7.73	7.58	7.64
3142	NYSE	BKD	Thu, May 17, 2018	7.63	7.64	7.56	7.62
3141	NYSE	BKD	Wed, May 16, 2018	7.46	7.63	7.43	7.60
3140	NYSE	BKD	Tue, May 15, 2018	7.53	7.63	7.44	7.50
3139	NYSE	BKD	Mon, May 14, 2018	7.55	7.72	7.55	7.60
3138	NYSE	BKD	Fri, May 11, 2018	7.56	7.66	7.53	7.55
3137	NYSE	BKD	Thu, May 10, 2018	7.78	7.87	7.57	7.59
3136	NYSE	BKD	Wed, May 9, 2018	7.70	7.81	7.56	7.74
3135	NYSE	BKD	Tue, May 8, 2018	6.93	8.15	6.85	7.68
3134	NYSE	BKD	Mon, May 7, 2018	7.23	7.30	7.16	7.18
3133	NYSE	BKD	Fri, May 4, 2018	7.05	7.25	6.97	7.20
3132	NYSE	BKD	Thu, May 3, 2018	7.19	7.24	7.10	7.15
3131	NYSE	BKD	Wed, May 2, 2018	7.34	7.38	7.15	7.19
3130	NYSE	BKD	Tue, May 1, 2018	7.26	7.48	7.14	7.33
3129	NYSE	BKD	Mon, Apr 30, 2018	7.41	7.45	7.14	7.24
3128	NYSE	BKD	Fri, Apr 27, 2018	6.65	7.49	6.63	7.42
3127	NYSE	BKD	Thu, Apr 26, 2018	6.47	6.60	6.42	6.53
3126	NYSE	BKD	Wed, Apr 25, 2018	6.62	6.65	6.49	6.52
3125	NYSE	BKD	Tue, Apr 24, 2018	6.56	6.73	6.56	6.61
3124	NYSE	BKD	Mon, Apr 23, 2018	6.65	6.75	6.54	6.55
3123	NYSE	BKD	Fri, Apr 20, 2018	6.82	6.87	6.69	6.75
3122	NYSE	BKD	Thu, Apr 19, 2018	6.77	6.89	6.77	6.87
3121	NYSE	BKD	Wed, Apr 18, 2018	6.75	6.89	6.73	6.75
3120	NYSE	BKD	Tue, Apr 17, 2018	6.74	6.77	6.58	6.74
3119	NYSE	BKD	Mon, Apr 16, 2018	6.63	6.77	6.54	6.71
3118	NYSE	BKD	Fri, Apr 13, 2018	6.48	6.67	6.28	6.63
3117	NYSE	BKD	Thu, Apr 12, 2018	6.62	6.66	6.48	6.49
3116	NYSE	BKD	Wed, Apr 11, 2018	6.43	6.68	6.42	6.60
3115	NYSE	BKD	Tue, Apr 10, 2018	6.74	6.78	6.46	6.47
3114	NYSE	BKD	Mon, Apr 9, 2018	6.80	6.85	6.67	6.67
3113	NYSE	BKD	Fri, Apr 6, 2018	6.67	6.83	6.62	6.75
3112	NYSE	BKD	Thu, Apr 5, 2018	6.65	6.71	6.57	6.67
3111	NYSE	BKD	Wed, Apr 4, 2018	6.46	6.66	6.46	6.64
3110	NYSE	BKD	Tue, Apr 3, 2018	6.50	6.58	6.33	6.50
3109	NYSE	BKD	Mon, Apr 2, 2018	6.72	6.78	6.46	6.50
3108	NYSE	BKD	Thu, Mar 29, 2018	6.89	6.89	6.65	6.71
3107	NYSE	BKD	Wed, Mar 28, 2018	6.73	7.08	6.72	6.82
3106	NYSE	BKD	Tue, Mar 27, 2018	6.85	7.06	6.69	6.71
3105	NYSE	BKD	Mon, Mar 26, 2018	6.89	6.94	6.59	6.85
3104	NYSE	BKD	Fri, Mar 23, 2018	6.86	7.06	6.80	6.83
3103	NYSE	BKD	Thu, Mar 22, 2018	6.78	7.00	6.78	6.85
3102	NYSE	BKD	Wed, Mar 21, 2018	6.93	6.98	6.85	6.85
3101	NYSE	BKD	Tue, Mar 20, 2018	7.08	7.14	6.91	6.93
3100	NYSE	BKD	Mon, Mar 19, 2018	7.24	7.25	7.07	7.13
3099	NYSE	BKD	Fri, Mar 16, 2018	7.26	7.42	7.21	7.24
3098	NYSE	BKD	Thu, Mar 15, 2018	7.37	7.42	7.14	7.23
3097	NYSE	BKD	Wed, Mar 14, 2018	7.34	7.42	7.27	7.36
3096	NYSE	BKD	Tue, Mar 13, 2018	7.44	7.49	7.29	7.35
3095	NYSE	BKD	Mon, Mar 12, 2018	7.38	7.43	7.31	7.39
3094	NYSE	BKD	Fri, Mar 9, 2018	7.66	7.66	7.36	7.38
3093	NYSE	BKD	Thu, Mar 8, 2018	7.48	7.51	7.30	7.37
3092	NYSE	BKD	Wed, Mar 7, 2018	7.24	7.59	7.16	7.47
3091	NYSE	BKD	Tue, Mar 6, 2018	7.24	7.34	7.07	7.27
3090	NYSE	BKD	Mon, Mar 5, 2018	7.00	7.25	6.97	7.23
3089	NYSE	BKD	Fri, Mar 2, 2018	6.60	7.08	6.59	7.04
3088	NYSE	BKD	Thu, Mar 1, 2018	6.76	6.76	6.39	6.55
3087	NYSE	BKD	Wed, Feb 28, 2018	6.75	6.83	6.49	6.53
3086	NYSE	BKD	Tue, Feb 27, 2018	6.87	7.02	6.60	6.81
3085	NYSE	BKD	Mon, Feb 26, 2018	6.83	7.25	6.57	7.00
3084	NYSE	BKD	Fri, Feb 23, 2018	7.16	7.26	6.70	6.82
3083	NYSE	BKD	Thu, Feb 22, 2018	8.00	8.19	6.72	7.18
3082	NYSE	BKD	Wed, Feb 21, 2018	8.92	9.08	8.82	8.90
3081	NYSE	BKD	Tue, Feb 20, 2018	9.17	9.33	8.90	8.90
3080	NYSE	BKD	Fri, Feb 16, 2018	9.10	9.29	9.05	9.20
3079	NYSE	BKD	Thu, Feb 15, 2018	9.30	9.31	9.07	9.20
3078	NYSE	BKD	Wed, Feb 14, 2018	9.35	9.51	9.21	9.24
3077	NYSE	BKD	Tue, Feb 13, 2018	9.44	9.59	9.24	9.41
3076	NYSE	BKD	Mon, Feb 12, 2018	9.50	9.59	9.37	9.50
3075	NYSE	BKD	Fri, Feb 9, 2018	9.73	9.80	9.15	9.50
3074	NYSE	BKD	Thu, Feb 8, 2018	10.25	10.36	9.66	9.67
3073	NYSE	BKD	Wed, Feb 7, 2018	9.34	10.39	9.34	10.26
3072	NYSE	BKD	Tue, Feb 6, 2018	9.27	9.55	9.11	9.31
3071	NYSE	BKD	Mon, Feb 5, 2018	9.60	9.70	9.37	9.43
3070	NYSE	BKD	Fri, Feb 2, 2018	9.89	9.89	9.59	9.64
3069	NYSE	BKD	Thu, Feb 1, 2018	9.45	10.06	9.38	9.95
3068	NYSE	BKD	Wed, Jan 31, 2018	9.69	9.70	9.34	9.50
3067	NYSE	BKD	Tue, Jan 30, 2018	9.69	9.72	9.49	9.61
3066	NYSE	BKD	Mon, Jan 29, 2018	9.74	9.96	9.66	9.73
3065	NYSE	BKD	Fri, Jan 26, 2018	9.85	9.93	9.71	9.81
3064	NYSE	BKD	Thu, Jan 25, 2018	9.80	9.83	9.69	9.82
3063	NYSE	BKD	Wed, Jan 24, 2018	9.81	9.85	9.65	9.78
3062	NYSE	BKD	Tue, Jan 23, 2018	9.41	9.91	9.41	9.83
3061	NYSE	BKD	Mon, Jan 22, 2018	9.00	9.42	9.00	9.39
3060	NYSE	BKD	Fri, Jan 19, 2018	9.01	9.20	8.97	8.99
3059	NYSE	BKD	Thu, Jan 18, 2018	9.45	9.45	9.06	9.09
3058	NYSE	BKD	Wed, Jan 17, 2018	9.30	9.42	9.18	9.31
3057	NYSE	BKD	Tue, Jan 16, 2018	9.50	9.52	9.21	9.24
3056	NYSE	BKD	Fri, Jan 12, 2018	9.39	9.56	9.39	9.46
3055	NYSE	BKD	Thu, Jan 11, 2018	9.12	9.46	9.07	9.38
3054	NYSE	BKD	Wed, Jan 10, 2018	9.22	9.35	9.03	9.16
3053	NYSE	BKD	Tue, Jan 9, 2018	9.41	9.50	9.16	9.24
3052	NYSE	BKD	Mon, Jan 8, 2018	9.67	9.72	9.34	9.40
3051	NYSE	BKD	Fri, Jan 5, 2018	9.84	9.98	9.67	9.68
3050	NYSE	BKD	Thu, Jan 4, 2018	10.08	10.14	9.84	9.85
3049	NYSE	BKD	Wed, Jan 3, 2018	10.17	10.23	9.94	10.02
3048	NYSE	BKD	Tue, Jan 2, 2018	9.72	10.23	9.71	10.18
3047	NYSE	BKD	Fri, Dec 29, 2017	9.88	9.93	9.63	9.70
3046	NYSE	BKD	Thu, Dec 28, 2017	9.78	9.92	9.73	9.88
3045	NYSE	BKD	Wed, Dec 27, 2017	9.75	9.90	9.72	9.82
3044	NYSE	BKD	Tue, Dec 26, 2017	9.82	9.97	9.75	9.77
3043	NYSE	BKD	Fri, Dec 22, 2017	9.88	9.94	9.73	9.78
3042	NYSE	BKD	Thu, Dec 21, 2017	9.71	9.99	9.65	9.90
3041	NYSE	BKD	Wed, Dec 20, 2017	9.65	9.77	9.60	9.72
3040	NYSE	BKD	Tue, Dec 19, 2017	9.93	10.08	9.60	9.65
3039	NYSE	BKD	Mon, Dec 18, 2017	9.67	10.00	9.61	9.93
3038	NYSE	BKD	Fri, Dec 15, 2017	9.77	9.81	9.57	9.61
3037	NYSE	BKD	Thu, Dec 14, 2017	10.03	10.14	9.66	9.75
3036	NYSE	BKD	Wed, Dec 13, 2017	9.92	10.14	9.89	10.05
3035	NYSE	BKD	Tue, Dec 12, 2017	10.15	10.22	9.93	9.95
3034	NYSE	BKD	Mon, Dec 11, 2017	9.80	10.13	9.74	10.10
3033	NYSE	BKD	Fri, Dec 8, 2017	10.30	10.37	9.69	9.82
3032	NYSE	BKD	Thu, Dec 7, 2017	10.19	10.36	10.06	10.22
3031	NYSE	BKD	Wed, Dec 6, 2017	10.62	10.66	10.10	10.21
3030	NYSE	BKD	Tue, Dec 5, 2017	10.54	10.66	10.36	10.60
3029	NYSE	BKD	Mon, Dec 4, 2017	10.98	10.99	10.51	10.56
3028	NYSE	BKD	Fri, Dec 1, 2017	10.76	11.09	10.59	10.92
3027	NYSE	BKD	Thu, Nov 30, 2017	10.95	11.04	10.39	10.69
3026	NYSE	BKD	Wed, Nov 29, 2017	10.76	10.98	10.76	10.92
3025	NYSE	BKD	Tue, Nov 28, 2017	10.61	10.76	10.39	10.72
3024	NYSE	BKD	Mon, Nov 27, 2017	10.60	10.77	10.52	10.72
3023	NYSE	BKD	Fri, Nov 24, 2017	10.66	10.72	10.52	10.60
3022	NYSE	BKD	Wed, Nov 22, 2017	10.35	10.72	10.31	10.61
3021	NYSE	BKD	Tue, Nov 21, 2017	10.43	10.45	10.24	10.35
3020	NYSE	BKD	Mon, Nov 20, 2017	10.37	10.53	10.18	10.36
3019	NYSE	BKD	Fri, Nov 17, 2017	10.27	10.59	10.24	10.42
3018	NYSE	BKD	Thu, Nov 16, 2017	10.38	10.43	10.22	10.31
3017	NYSE	BKD	Wed, Nov 15, 2017	10.22	10.41	9.97	10.30
3016	NYSE	BKD	Tue, Nov 14, 2017	10.31	10.62	10.02	10.26
3015	NYSE	BKD	Mon, Nov 13, 2017	10.13	10.40	10.06	10.36
3014	NYSE	BKD	Fri, Nov 10, 2017	10.18	10.51	10.14	10.23
3013	NYSE	BKD	Thu, Nov 9, 2017	9.43	10.42	9.38	10.24
3012	NYSE	BKD	Wed, Nov 8, 2017	8.79	10.03	8.78	9.58
3011	NYSE	BKD	Tue, Nov 7, 2017	10.26	10.39	8.78	8.81
3010	NYSE	BKD	Mon, Nov 6, 2017	10.45	10.48	10.26	10.29
3009	NYSE	BKD	Fri, Nov 3, 2017	10.56	10.64	10.31	10.45
3008	NYSE	BKD	Thu, Nov 2, 2017	10.20	11.09	10.20	10.59
3007	NYSE	BKD	Wed, Nov 1, 2017	10.13	10.30	9.83	9.84
3006	NYSE	BKD	Tue, Oct 31, 2017	9.52	10.50	9.52	10.03
3005	NYSE	BKD	Mon, Oct 30, 2017	9.52	9.77	9.48	9.56
3004	NYSE	BKD	Fri, Oct 27, 2017	9.53	9.66	9.44	9.59
3003	NYSE	BKD	Thu, Oct 26, 2017	9.87	9.94	9.53	9.55
3002	NYSE	BKD	Wed, Oct 25, 2017	10.16	10.16	9.68	9.90
3001	NYSE	BKD	Tue, Oct 24, 2017	10.29	10.33	10.12	10.15
3000	NYSE	BKD	Mon, Oct 23, 2017	10.41	10.45	10.22	10.25
2999	NYSE	BKD	Fri, Oct 20, 2017	10.40	10.54	10.24	10.45
2998	NYSE	BKD	Thu, Oct 19, 2017	10.36	10.60	10.34	10.44
2997	NYSE	BKD	Wed, Oct 18, 2017	10.27	10.49	10.23	10.38
2996	NYSE	BKD	Tue, Oct 17, 2017	10.15	10.35	10.11	10.23
2995	NYSE	BKD	Mon, Oct 16, 2017	10.10	10.35	9.99	10.12
2994	NYSE	BKD	Fri, Oct 13, 2017	10.01	10.26	9.94	10.10
2993	NYSE	BKD	Thu, Oct 12, 2017	10.30	10.38	10.09	10.11
2992	NYSE	BKD	Wed, Oct 11, 2017	10.43	10.55	10.28	10.31
2991	NYSE	BKD	Tue, Oct 10, 2017	10.26	10.62	10.19	10.49
2990	NYSE	BKD	Mon, Oct 9, 2017	10.69	10.72	10.24	10.25
2989	NYSE	BKD	Fri, Oct 6, 2017	10.80	10.86	10.64	10.71
2988	NYSE	BKD	Thu, Oct 5, 2017	10.79	10.94	10.77	10.77
2987	NYSE	BKD	Wed, Oct 4, 2017	10.87	10.97	10.78	10.80
2986	NYSE	BKD	Tue, Oct 3, 2017	10.68	11.01	10.63	10.87
2985	NYSE	BKD	Mon, Oct 2, 2017	10.64	10.67	10.54	10.62
2984	NYSE	BKD	Fri, Sep 29, 2017	10.70	10.77	10.57	10.60
2983	NYSE	BKD	Thu, Sep 28, 2017	10.97	11.05	10.71	10.82
2982	NYSE	BKD	Wed, Sep 27, 2017	11.10	11.16	10.99	10.99
2981	NYSE	BKD	Tue, Sep 26, 2017	10.94	11.09	10.93	11.06
2980	NYSE	BKD	Mon, Sep 25, 2017	10.90	10.98	10.78	10.92
2979	NYSE	BKD	Fri, Sep 22, 2017	11.24	11.27	10.78	10.90
2978	NYSE	BKD	Thu, Sep 21, 2017	11.20	11.30	11.10	11.22
2977	NYSE	BKD	Wed, Sep 20, 2017	11.10	11.30	11.08	11.21
2976	NYSE	BKD	Tue, Sep 19, 2017	11.35	11.43	10.83	11.09
2975	NYSE	BKD	Mon, Sep 18, 2017	11.55	11.63	11.24	11.35
2974	NYSE	BKD	Fri, Sep 15, 2017	11.64	11.71	11.53	11.55
2973	NYSE	BKD	Thu, Sep 14, 2017	11.67	11.72	11.51	11.70
2972	NYSE	BKD	Wed, Sep 13, 2017	11.67	11.72	11.49	11.67
2971	NYSE	BKD	Tue, Sep 12, 2017	11.70	11.85	11.69	11.71
2970	NYSE	BKD	Mon, Sep 11, 2017	11.54	11.81	11.54	11.69
2969	NYSE	BKD	Fri, Sep 8, 2017	11.50	11.56	11.33	11.48
2968	NYSE	BKD	Thu, Sep 7, 2017	11.54	11.79	11.50	11.52
2967	NYSE	BKD	Wed, Sep 6, 2017	12.00	12.00	11.53	11.54
2966	NYSE	BKD	Tue, Sep 5, 2017	12.04	12.14	11.88	11.97
2965	NYSE	BKD	Fri, Sep 1, 2017	12.13	12.14	11.99	12.05
2964	NYSE	BKD	Thu, Aug 31, 2017	11.60	12.19	11.60	12.13
2963	NYSE	BKD	Wed, Aug 30, 2017	11.37	11.61	11.20	11.60
2962	NYSE	BKD	Tue, Aug 29, 2017	11.56	11.66	11.31	11.33
2961	NYSE	BKD	Mon, Aug 28, 2017	11.76	11.86	11.67	11.69
2960	NYSE	BKD	Fri, Aug 25, 2017	11.78	11.91	11.72	11.75
2959	NYSE	BKD	Thu, Aug 24, 2017	11.80	12.01	11.73	11.74
2958	NYSE	BKD	Wed, Aug 23, 2017	11.73	11.84	11.60	11.78
2957	NYSE	BKD	Tue, Aug 22, 2017	11.82	11.96	11.69	11.76
2956	NYSE	BKD	Mon, Aug 21, 2017	12.00	12.04	11.72	11.82
2955	NYSE	BKD	Fri, Aug 18, 2017	12.02	12.20	11.95	12.00
2954	NYSE	BKD	Thu, Aug 17, 2017	12.34	12.44	12.04	12.05
2953	NYSE	BKD	Wed, Aug 16, 2017	12.57	12.75	12.37	12.38
2952	NYSE	BKD	Tue, Aug 15, 2017	12.65	12.71	12.48	12.56
2951	NYSE	BKD	Mon, Aug 14, 2017	12.56	12.80	12.51	12.61
2950	NYSE	BKD	Fri, Aug 11, 2017	12.30	12.55	12.30	12.52
2949	NYSE	BKD	Thu, Aug 10, 2017	12.78	12.82	12.39	12.40
2948	NYSE	BKD	Wed, Aug 9, 2017	12.76	13.00	12.71	12.75
2947	NYSE	BKD	Tue, Aug 8, 2017	12.55	13.07	12.28	12.90
2946	NYSE	BKD	Mon, Aug 7, 2017	12.58	12.64	11.92	12.00
2945	NYSE	BKD	Fri, Aug 4, 2017	13.19	13.19	12.99	13.12
2944	NYSE	BKD	Thu, Aug 3, 2017	12.98	13.31	12.94	13.19
2943	NYSE	BKD	Wed, Aug 2, 2017	12.90	13.05	12.77	13.02
2942	NYSE	BKD	Tue, Aug 1, 2017	14.20	14.25	12.94	12.97
2941	NYSE	BKD	Mon, Jul 31, 2017	14.78	14.80	14.10	14.20
2940	NYSE	BKD	Fri, Jul 28, 2017	14.28	14.73	14.28	14.73
2939	NYSE	BKD	Thu, Jul 27, 2017	14.28	14.36	14.15	14.35
2938	NYSE	BKD	Wed, Jul 26, 2017	14.20	14.40	14.10	14.20
2937	NYSE	BKD	Tue, Jul 25, 2017	14.34	14.58	14.27	14.54
2936	NYSE	BKD	Mon, Jul 24, 2017	14.30	14.42	14.26	14.33
2935	NYSE	BKD	Fri, Jul 21, 2017	14.40	14.41	14.14	14.30
2934	NYSE	BKD	Thu, Jul 20, 2017	14.31	14.57	14.26	14.39
2933	NYSE	BKD	Wed, Jul 19, 2017	14.17	14.38	14.12	14.32
2932	NYSE	BKD	Tue, Jul 18, 2017	14.28	14.28	14.05	14.15
2931	NYSE	BKD	Mon, Jul 17, 2017	14.43	14.44	14.22	14.26
2930	NYSE	BKD	Fri, Jul 14, 2017	14.57	14.63	14.38	14.40
2929	NYSE	BKD	Thu, Jul 13, 2017	14.65	14.73	14.49	14.56
2928	NYSE	BKD	Wed, Jul 12, 2017	14.47	14.82	14.46	14.71
2927	NYSE	BKD	Tue, Jul 11, 2017	14.30	14.47	14.22	14.38
2926	NYSE	BKD	Mon, Jul 10, 2017	14.31	14.41	14.24	14.30
2925	NYSE	BKD	Fri, Jul 7, 2017	14.22	14.52	14.13	14.37
2924	NYSE	BKD	Thu, Jul 6, 2017	14.50	14.58	14.18	14.22
2923	NYSE	BKD	Wed, Jul 5, 2017	14.78	14.81	14.51	14.51
2922	NYSE	BKD	Mon, Jul 3, 2017	14.72	14.92	14.68	14.73
2921	NYSE	BKD	Fri, Jun 30, 2017	14.79	14.84	14.69	14.71
2920	NYSE	BKD	Thu, Jun 29, 2017	15.14	15.17	14.75	14.79
2919	NYSE	BKD	Wed, Jun 28, 2017	14.93	15.16	14.86	15.08
2918	NYSE	BKD	Tue, Jun 27, 2017	14.85	15.05	14.79	14.85
2917	NYSE	BKD	Mon, Jun 26, 2017	14.92	15.05	14.73	14.92
2916	NYSE	BKD	Fri, Jun 23, 2017	15.22	15.29	14.84	14.84
2915	NYSE	BKD	Thu, Jun 22, 2017	14.81	15.28	14.72	15.16
2914	NYSE	BKD	Wed, Jun 21, 2017	15.01	15.32	14.88	14.99
2913	NYSE	BKD	Tue, Jun 20, 2017	15.00	15.20	14.78	15.01
2912	NYSE	BKD	Mon, Jun 19, 2017	14.81	14.88	14.54	14.78
2911	NYSE	BKD	Fri, Jun 16, 2017	14.86	14.97	14.64	14.81
2910	NYSE	BKD	Thu, Jun 15, 2017	15.22	15.31	14.84	14.96
2909	NYSE	BKD	Wed, Jun 14, 2017	15.36	15.66	14.96	15.24
2908	NYSE	BKD	Tue, Jun 13, 2017	14.47	15.39	13.99	14.07
2907	NYSE	BKD	Mon, Jun 12, 2017	14.07	14.51	14.07	14.49
2906	NYSE	BKD	Fri, Jun 9, 2017	13.79	14.28	13.72	14.07
2905	NYSE	BKD	Thu, Jun 8, 2017	13.75	13.92	13.68	13.84
2904	NYSE	BKD	Wed, Jun 7, 2017	14.14	14.14	13.69	13.70
2903	NYSE	BKD	Tue, Jun 6, 2017	13.98	14.23	13.85	14.14
2902	NYSE	BKD	Mon, Jun 5, 2017	14.15	14.18	13.91	14.01
2901	NYSE	BKD	Fri, Jun 2, 2017	13.97	14.22	13.87	14.20
2900	NYSE	BKD	Thu, Jun 1, 2017	13.78	14.15	13.77	13.99
2899	NYSE	BKD	Wed, May 31, 2017	13.73	13.80	13.49	13.74
2898	NYSE	BKD	Tue, May 30, 2017	14.00	14.04	13.75	13.76
2897	NYSE	BKD	Fri, May 26, 2017	14.08	14.08	13.91	14.00
2896	NYSE	BKD	Thu, May 25, 2017	14.30	14.32	13.97	14.06
2895	NYSE	BKD	Wed, May 24, 2017	14.09	14.31	14.05	14.21
2894	NYSE	BKD	Tue, May 23, 2017	13.98	14.27	13.98	14.19
2893	NYSE	BKD	Mon, May 22, 2017	13.98	14.11	13.92	13.98
2892	NYSE	BKD	Fri, May 19, 2017	13.94	14.30	13.88	14.02
2891	NYSE	BKD	Thu, May 18, 2017	13.87	13.99	13.67	13.88
2890	NYSE	BKD	Wed, May 17, 2017	13.77	14.05	13.75	13.90
2889	NYSE	BKD	Tue, May 16, 2017	14.16	14.19	13.76	13.90
2888	NYSE	BKD	Mon, May 15, 2017	14.34	14.44	14.00	14.03
2887	NYSE	BKD	Fri, May 12, 2017	14.19	14.53	14.19	14.34
2886	NYSE	BKD	Thu, May 11, 2017	14.09	14.26	13.86	14.22
2885	NYSE	BKD	Wed, May 10, 2017	13.18	14.19	13.14	14.06
2884	NYSE	BKD	Tue, May 9, 2017	13.22	13.75	13.05	13.20
2883	NYSE	BKD	Mon, May 8, 2017	13.19	13.25	12.55	12.64
2882	NYSE	BKD	Fri, May 5, 2017	13.10	13.31	13.05	13.21
2881	NYSE	BKD	Thu, May 4, 2017	13.08	13.71	12.84	13.11
2880	NYSE	BKD	Wed, May 3, 2017	13.62	13.69	13.01	13.04
2879	NYSE	BKD	Tue, May 2, 2017	13.22	13.79	13.18	13.77
2878	NYSE	BKD	Mon, May 1, 2017	13.05	13.23	12.91	13.14
2877	NYSE	BKD	Fri, Apr 28, 2017	13.06	13.07	12.83	12.99
2876	NYSE	BKD	Thu, Apr 27, 2017	13.17	13.28	12.94	13.05
2875	NYSE	BKD	Wed, Apr 26, 2017	13.00	13.18	12.94	13.14
2874	NYSE	BKD	Tue, Apr 25, 2017	12.95	13.08	12.89	13.01
2873	NYSE	BKD	Mon, Apr 24, 2017	13.15	13.17	12.86	12.89
2872	NYSE	BKD	Fri, Apr 21, 2017	13.10	13.18	12.95	13.01
2871	NYSE	BKD	Thu, Apr 20, 2017	13.15	13.26	12.93	13.13
2870	NYSE	BKD	Wed, Apr 19, 2017	12.93	13.22	12.91	13.07
2869	NYSE	BKD	Tue, Apr 18, 2017	12.82	12.91	12.73	12.86
2868	NYSE	BKD	Mon, Apr 17, 2017	12.91	12.95	12.76	12.89
2867	NYSE	BKD	Thu, Apr 13, 2017	12.99	13.15	12.74	12.93
2866	NYSE	BKD	Wed, Apr 12, 2017	13.10	13.16	12.86	12.96
2865	NYSE	BKD	Tue, Apr 11, 2017	13.06	13.14	12.97	13.08
2864	NYSE	BKD	Mon, Apr 10, 2017	13.08	13.35	13.04	13.13
2863	NYSE	BKD	Fri, Apr 7, 2017	13.20	13.26	13.04	13.06
2862	NYSE	BKD	Thu, Apr 6, 2017	13.11	13.29	13.02	13.24
2861	NYSE	BKD	Wed, Apr 5, 2017	13.10	13.34	12.89	13.11
2860	NYSE	BKD	Tue, Apr 4, 2017	13.07	13.16	12.86	13.03
2859	NYSE	BKD	Mon, Apr 3, 2017	13.43	13.50	13.07	13.08
2858	NYSE	BKD	Fri, Mar 31, 2017	13.22	13.50	13.11	13.43
2857	NYSE	BKD	Thu, Mar 30, 2017	12.93	13.27	12.89	13.19
2856	NYSE	BKD	Wed, Mar 29, 2017	12.82	13.18	12.75	12.95
2855	NYSE	BKD	Tue, Mar 28, 2017	12.64	12.88	12.55	12.82
2854	NYSE	BKD	Mon, Mar 27, 2017	12.35	12.99	12.33	12.70
2853	NYSE	BKD	Fri, Mar 24, 2017	11.96	12.16	11.93	12.10
2852	NYSE	BKD	Thu, Mar 23, 2017	11.90	12.09	11.80	12.03
2851	NYSE	BKD	Wed, Mar 22, 2017	11.92	11.94	11.69	11.91
2850	NYSE	BKD	Tue, Mar 21, 2017	12.15	12.25	11.93	11.96
2849	NYSE	BKD	Mon, Mar 20, 2017	12.20	12.22	12.09	12.15
2848	NYSE	BKD	Fri, Mar 17, 2017	12.31	12.31	12.16	12.23
2847	NYSE	BKD	Thu, Mar 16, 2017	12.30	12.35	12.16	12.30
2846	NYSE	BKD	Wed, Mar 15, 2017	12.39	12.39	12.14	12.27
2845	NYSE	BKD	Tue, Mar 14, 2017	12.35	12.48	12.14	12.22
2844	NYSE	BKD	Mon, Mar 13, 2017	12.57	12.68	12.33	12.46
2843	NYSE	BKD	Fri, Mar 10, 2017	12.69	12.78	12.55	12.57
2842	NYSE	BKD	Thu, Mar 9, 2017	12.67	12.73	12.45	12.60
2841	NYSE	BKD	Wed, Mar 8, 2017	12.95	13.01	12.62	12.69
2840	NYSE	BKD	Tue, Mar 7, 2017	13.07	13.45	12.93	12.95
2839	NYSE	BKD	Mon, Mar 6, 2017	14.04	14.04	12.95	13.16
2838	NYSE	BKD	Fri, Mar 3, 2017	14.11	14.29	14.04	14.14
2837	NYSE	BKD	Thu, Mar 2, 2017	14.30	14.30	14.05	14.09
2836	NYSE	BKD	Wed, Mar 1, 2017	14.55	14.63	14.15	14.31
2835	NYSE	BKD	Tue, Feb 28, 2017	14.54	14.71	14.34	14.40
2834	NYSE	BKD	Mon, Feb 27, 2017	14.41	14.63	14.27	14.63
2833	NYSE	BKD	Fri, Feb 24, 2017	14.59	14.66	14.37	14.46
2832	NYSE	BKD	Thu, Feb 23, 2017	14.78	14.78	14.47	14.67
2831	NYSE	BKD	Wed, Feb 22, 2017	15.15	15.17	14.68	14.69
2830	NYSE	BKD	Tue, Feb 21, 2017	14.31	15.31	14.20	15.07
2829	NYSE	BKD	Fri, Feb 17, 2017	14.79	14.99	14.11	14.37
2828	NYSE	BKD	Thu, Feb 16, 2017	15.28	16.23	15.06	15.38
2827	NYSE	BKD	Wed, Feb 15, 2017	14.66	15.32	14.62	15.23
2826	NYSE	BKD	Tue, Feb 14, 2017	14.64	15.68	14.30	14.94
2825	NYSE	BKD	Mon, Feb 13, 2017	15.20	15.20	14.66	14.84
2824	NYSE	BKD	Fri, Feb 10, 2017	15.41	15.41	14.53	15.15
2823	NYSE	BKD	Thu, Feb 9, 2017	15.26	15.50	15.18	15.42
2822	NYSE	BKD	Wed, Feb 8, 2017	15.23	15.40	15.06	15.29
2821	NYSE	BKD	Tue, Feb 7, 2017	15.30	15.48	15.11	15.27
2820	NYSE	BKD	Mon, Feb 6, 2017	15.42	15.46	15.20	15.26
2819	NYSE	BKD	Fri, Feb 3, 2017	15.47	15.57	15.30	15.43
2818	NYSE	BKD	Thu, Feb 2, 2017	15.09	15.74	15.04	15.44
2817	NYSE	BKD	Wed, Feb 1, 2017	14.99	15.53	14.92	15.06
2816	NYSE	BKD	Tue, Jan 31, 2017	14.81	15.27	14.78	14.97
2815	NYSE	BKD	Mon, Jan 30, 2017	14.67	14.94	14.40	14.87
2814	NYSE	BKD	Fri, Jan 27, 2017	15.41	15.45	14.74	14.78
2813	NYSE	BKD	Thu, Jan 26, 2017	15.30	15.47	15.27	15.29
2812	NYSE	BKD	Wed, Jan 25, 2017	15.62	15.77	15.34	15.36
2811	NYSE	BKD	Tue, Jan 24, 2017	15.39	15.62	15.32	15.57
2810	NYSE	BKD	Mon, Jan 23, 2017	15.72	15.88	15.27	15.41
2809	NYSE	BKD	Fri, Jan 20, 2017	16.00	16.14	15.55	15.67
2808	NYSE	BKD	Thu, Jan 19, 2017	16.25	16.28	15.96	15.96
2807	NYSE	BKD	Wed, Jan 18, 2017	16.16	16.31	15.91	16.27
2806	NYSE	BKD	Tue, Jan 17, 2017	15.81	16.30	15.68	16.11
2805	NYSE	BKD	Fri, Jan 13, 2017	16.03	16.13	15.63	15.81
2804	NYSE	BKD	Thu, Jan 12, 2017	15.63	16.29	15.62	15.89
2803	NYSE	BKD	Wed, Jan 11, 2017	15.36	15.63	15.05	15.46
2802	NYSE	BKD	Tue, Jan 10, 2017	12.83	15.58	12.61	14.80
2801	NYSE	BKD	Mon, Jan 9, 2017	12.71	13.09	12.51	12.85
2800	NYSE	BKD	Fri, Jan 6, 2017	13.15	13.15	12.62	12.68
2799	NYSE	BKD	Thu, Jan 5, 2017	13.17	13.26	12.80	13.11
2798	NYSE	BKD	Wed, Jan 4, 2017	12.87	13.54	12.83	13.22
2797	NYSE	BKD	Tue, Jan 3, 2017	12.55	12.82	12.43	12.77
2796	NYSE	BKD	Fri, Dec 30, 2016	12.65	12.71	12.30	12.42
2795	NYSE	BKD	Thu, Dec 29, 2016	12.78	12.82	12.56	12.62
2794	NYSE	BKD	Wed, Dec 28, 2016	12.99	13.04	12.75	12.79
2793	NYSE	BKD	Tue, Dec 27, 2016	13.04	13.16	12.93	12.98
2792	NYSE	BKD	Fri, Dec 23, 2016	12.81	13.10	12.75	13.05
2791	NYSE	BKD	Thu, Dec 22, 2016	13.32	13.35	12.77	12.79
2790	NYSE	BKD	Wed, Dec 21, 2016	13.08	13.56	13.07	13.31
2789	NYSE	BKD	Tue, Dec 20, 2016	13.04	13.56	12.98	13.10
2788	NYSE	BKD	Mon, Dec 19, 2016	12.53	12.85	12.39	12.72
2787	NYSE	BKD	Fri, Dec 16, 2016	12.05	12.58	12.05	12.55
2786	NYSE	BKD	Thu, Dec 15, 2016	11.66	12.11	11.53	12.06
2785	NYSE	BKD	Wed, Dec 14, 2016	12.09	12.10	11.56	11.68
2784	NYSE	BKD	Tue, Dec 13, 2016	12.10	12.21	11.79	12.09
2783	NYSE	BKD	Mon, Dec 12, 2016	12.39	12.44	12.06	12.07
2782	NYSE	BKD	Fri, Dec 9, 2016	12.63	12.63	12.38	12.40
2781	NYSE	BKD	Thu, Dec 8, 2016	11.93	12.56	11.92	12.55
2780	NYSE	BKD	Wed, Dec 7, 2016	11.86	12.12	11.79	11.89
2779	NYSE	BKD	Tue, Dec 6, 2016	11.62	12.03	11.41	11.86
2778	NYSE	BKD	Mon, Dec 5, 2016	11.49	11.67	11.39	11.55
2777	NYSE	BKD	Fri, Dec 2, 2016	11.32	11.63	11.18	11.39
2776	NYSE	BKD	Thu, Dec 1, 2016	11.62	11.72	11.23	11.27
2775	NYSE	BKD	Wed, Nov 30, 2016	11.87	11.96	11.56	11.63
2774	NYSE	BKD	Tue, Nov 29, 2016	11.90	12.05	11.76	11.78
2773	NYSE	BKD	Mon, Nov 28, 2016	12.21	12.25	11.89	11.92
2772	NYSE	BKD	Fri, Nov 25, 2016	12.27	12.36	12.16	12.19
2771	NYSE	BKD	Wed, Nov 23, 2016	12.11	12.30	12.06	12.18
2770	NYSE	BKD	Tue, Nov 22, 2016	12.31	12.31	11.96	12.20
2769	NYSE	BKD	Mon, Nov 21, 2016	12.28	12.38	12.18	12.25
2768	NYSE	BKD	Fri, Nov 18, 2016	12.27	12.41	12.18	12.21
2767	NYSE	BKD	Thu, Nov 17, 2016	12.13	12.38	12.13	12.25
2766	NYSE	BKD	Wed, Nov 16, 2016	12.22	12.31	12.03	12.09
2765	NYSE	BKD	Tue, Nov 15, 2016	12.38	12.66	12.24	12.32
2764	NYSE	BKD	Mon, Nov 14, 2016	12.11	12.50	12.00	12.36
2763	NYSE	BKD	Fri, Nov 11, 2016	12.16	12.36	12.01	12.05
2762	NYSE	BKD	Thu, Nov 10, 2016	12.96	13.22	12.51	12.52
2761	NYSE	BKD	Wed, Nov 9, 2016	12.69	13.05	12.20	12.77
2760	NYSE	BKD	Tue, Nov 8, 2016	12.88	13.13	12.68	12.83
2759	NYSE	BKD	Mon, Nov 7, 2016	12.78	13.08	12.55	12.78
2758	NYSE	BKD	Fri, Nov 4, 2016	12.05	12.57	11.94	12.50
2757	NYSE	BKD	Thu, Nov 3, 2016	11.94	12.21	11.85	12.02
2756	NYSE	BKD	Wed, Nov 2, 2016	11.46	12.54	11.40	11.93
2755	NYSE	BKD	Tue, Nov 1, 2016	12.05	12.59	10.65	11.80
2754	NYSE	BKD	Mon, Oct 31, 2016	14.69	14.92	14.39	14.43
2753	NYSE	BKD	Fri, Oct 28, 2016	14.85	15.06	14.45	14.67
2752	NYSE	BKD	Thu, Oct 27, 2016	15.27	15.27	14.78	14.86
2751	NYSE	BKD	Wed, Oct 26, 2016	15.11	15.28	14.96	15.23
2750	NYSE	BKD	Tue, Oct 25, 2016	15.62	15.70	15.21	15.24
2749	NYSE	BKD	Mon, Oct 24, 2016	15.77	15.91	15.58	15.65
2748	NYSE	BKD	Fri, Oct 21, 2016	15.84	15.87	15.53	15.62
2747	NYSE	BKD	Thu, Oct 20, 2016	15.80	16.01	15.69	15.93
2746	NYSE	BKD	Wed, Oct 19, 2016	15.47	15.87	15.31	15.82
2745	NYSE	BKD	Tue, Oct 18, 2016	15.60	15.62	15.32	15.48
2744	NYSE	BKD	Mon, Oct 17, 2016	15.30	15.44	15.10	15.35
2743	NYSE	BKD	Fri, Oct 14, 2016	15.55	15.62	15.09	15.30
2742	NYSE	BKD	Thu, Oct 13, 2016	15.31	15.53	15.20	15.46
2741	NYSE	BKD	Wed, Oct 12, 2016	15.64	15.68	15.40	15.41
2740	NYSE	BKD	Tue, Oct 11, 2016	16.06	16.07	15.50	15.62
2739	NYSE	BKD	Mon, Oct 10, 2016	16.29	16.45	16.07	16.17
2738	NYSE	BKD	Fri, Oct 7, 2016	16.16	16.28	15.80	16.12
2737	NYSE	BKD	Thu, Oct 6, 2016	16.91	16.93	16.13	16.16
2736	NYSE	BKD	Wed, Oct 5, 2016	17.05	17.11	16.91	16.96
2735	NYSE	BKD	Tue, Oct 4, 2016	17.56	17.70	16.88	16.95
2734	NYSE	BKD	Mon, Oct 3, 2016	17.41	17.60	17.10	17.59
2733	NYSE	BKD	Fri, Sep 30, 2016	17.31	17.64	16.97	17.45
2732	NYSE	BKD	Thu, Sep 29, 2016	17.65	17.75	17.16	17.24
2731	NYSE	BKD	Wed, Sep 28, 2016	17.39	17.68	17.19	17.62
2730	NYSE	BKD	Tue, Sep 27, 2016	17.26	17.49	17.16	17.34
2729	NYSE	BKD	Mon, Sep 26, 2016	17.64	17.68	17.33	17.35
2728	NYSE	BKD	Fri, Sep 23, 2016	17.91	18.09	17.75	17.75
2727	NYSE	BKD	Thu, Sep 22, 2016	18.10	18.21	17.89	17.91
2726	NYSE	BKD	Wed, Sep 21, 2016	17.79	17.99	17.36	17.95
2725	NYSE	BKD	Tue, Sep 20, 2016	18.26	18.34	17.68	17.68
2724	NYSE	BKD	Mon, Sep 19, 2016	17.91	18.21	17.84	18.20
2723	NYSE	BKD	Fri, Sep 16, 2016	17.23	17.93	17.21	17.90
2722	NYSE	BKD	Thu, Sep 15, 2016	17.07	17.42	16.95	17.31
2721	NYSE	BKD	Wed, Sep 14, 2016	16.80	17.08	16.61	17.07
2720	NYSE	BKD	Tue, Sep 13, 2016	17.14	17.20	16.51	16.82
2719	NYSE	BKD	Mon, Sep 12, 2016	16.69	17.39	16.55	17.36
2718	NYSE	BKD	Fri, Sep 9, 2016	17.58	17.60	16.89	16.89
2717	NYSE	BKD	Thu, Sep 8, 2016	17.68	17.96	17.63	17.81
2716	NYSE	BKD	Wed, Sep 7, 2016	17.56	17.85	17.51	17.72
2715	NYSE	BKD	Tue, Sep 6, 2016	17.67	17.86	17.33	17.57
2714	NYSE	BKD	Fri, Sep 2, 2016	17.05	17.62	16.94	17.60
2713	NYSE	BKD	Thu, Sep 1, 2016	17.20	17.24	16.72	16.99
2712	NYSE	BKD	Wed, Aug 31, 2016	17.34	17.44	17.07	17.21
2711	NYSE	BKD	Tue, Aug 30, 2016	17.32	17.55	17.25	17.35
2710	NYSE	BKD	Mon, Aug 29, 2016	16.87	17.36	16.87	17.26
2709	NYSE	BKD	Fri, Aug 26, 2016	17.04	17.08	16.60	16.84
2708	NYSE	BKD	Thu, Aug 25, 2016	17.06	17.28	16.88	16.97
2707	NYSE	BKD	Wed, Aug 24, 2016	17.51	17.64	17.02	17.06
2706	NYSE	BKD	Tue, Aug 23, 2016	17.17	17.56	17.17	17.51
2705	NYSE	BKD	Mon, Aug 22, 2016	16.89	17.25	16.85	17.11
2704	NYSE	BKD	Fri, Aug 19, 2016	16.78	16.96	16.59	16.91
2703	NYSE	BKD	Thu, Aug 18, 2016	16.79	17.06	16.74	16.94
2702	NYSE	BKD	Wed, Aug 17, 2016	17.20	17.28	16.58	16.83
2701	NYSE	BKD	Tue, Aug 16, 2016	17.34	17.40	17.07	17.12
2700	NYSE	BKD	Mon, Aug 15, 2016	17.51	17.58	17.13	17.34
2699	NYSE	BKD	Fri, Aug 12, 2016	16.94	17.05	16.80	16.93
2698	NYSE	BKD	Thu, Aug 11, 2016	17.12	17.21	16.86	16.91
2697	NYSE	BKD	Wed, Aug 10, 2016	17.85	18.03	16.98	17.03
2696	NYSE	BKD	Tue, Aug 9, 2016	17.68	18.46	17.68	17.89
2695	NYSE	BKD	Mon, Aug 8, 2016	17.31	17.64	17.18	17.37
2694	NYSE	BKD	Fri, Aug 5, 2016	17.03	17.25	16.96	17.16
2693	NYSE	BKD	Thu, Aug 4, 2016	17.15	17.28	16.88	16.95
2692	NYSE	BKD	Wed, Aug 3, 2016	17.62	17.67	17.12	17.15
2691	NYSE	BKD	Tue, Aug 2, 2016	18.29	18.46	17.67	17.72
2690	NYSE	BKD	Mon, Aug 1, 2016	18.40	18.62	18.23	18.40
2689	NYSE	BKD	Fri, Jul 29, 2016	17.89	18.56	17.86	18.47
2688	NYSE	BKD	Thu, Jul 28, 2016	17.80	18.18	17.72	18.02
2687	NYSE	BKD	Wed, Jul 27, 2016	17.99	18.05	17.56	17.87
2686	NYSE	BKD	Tue, Jul 26, 2016	17.93	18.23	17.80	18.14
2685	NYSE	BKD	Mon, Jul 25, 2016	18.01	18.06	17.81	17.94
2684	NYSE	BKD	Fri, Jul 22, 2016	17.58	18.17	17.44	18.06
2683	NYSE	BKD	Thu, Jul 21, 2016	17.71	17.93	17.51	17.55
2682	NYSE	BKD	Wed, Jul 20, 2016	17.18	17.70	17.04	17.63
2681	NYSE	BKD	Tue, Jul 19, 2016	17.16	17.22	16.89	17.14
2680	NYSE	BKD	Mon, Jul 18, 2016	16.94	17.30	16.89	17.22
2679	NYSE	BKD	Fri, Jul 15, 2016	17.11	17.11	16.82	16.90
2678	NYSE	BKD	Thu, Jul 14, 2016	16.84	17.12	16.73	17.00
2677	NYSE	BKD	Wed, Jul 13, 2016	16.90	16.92	16.64	16.73
2676	NYSE	BKD	Tue, Jul 12, 2016	16.93	16.98	16.64	16.73
2675	NYSE	BKD	Mon, Jul 11, 2016	16.59	16.91	16.57	16.73
2674	NYSE	BKD	Fri, Jul 8, 2016	15.71	16.50	15.65	16.46
2673	NYSE	BKD	Thu, Jul 7, 2016	15.26	15.81	15.26	15.50
2672	NYSE	BKD	Wed, Jul 6, 2016	14.84	15.21	14.75	15.15
2671	NYSE	BKD	Tue, Jul 5, 2016	15.73	15.73	14.88	14.96
2670	NYSE	BKD	Fri, Jul 1, 2016	15.51	15.93	15.47	15.90
2669	NYSE	BKD	Thu, Jun 30, 2016	15.36	15.48	14.99	15.44
2668	NYSE	BKD	Wed, Jun 29, 2016	15.22	15.52	14.95	15.39
2667	NYSE	BKD	Tue, Jun 28, 2016	14.87	15.34	14.85	14.97
2666	NYSE	BKD	Mon, Jun 27, 2016	15.27	15.36	14.43	14.67
2665	NYSE	BKD	Fri, Jun 24, 2016	15.45	15.81	15.27	15.57
2664	NYSE	BKD	Thu, Jun 23, 2016	16.27	16.51	16.14	16.26
2663	NYSE	BKD	Wed, Jun 22, 2016	16.10	16.46	16.01	16.03
2662	NYSE	BKD	Tue, Jun 21, 2016	16.32	16.38	15.89	16.10
2661	NYSE	BKD	Mon, Jun 20, 2016	16.40	16.70	16.23	16.26
2660	NYSE	BKD	Fri, Jun 17, 2016	16.22	16.50	16.04	16.06
2659	NYSE	BKD	Thu, Jun 16, 2016	16.09	16.21	15.80	16.15
2658	NYSE	BKD	Wed, Jun 15, 2016	16.27	16.66	16.20	16.27
2657	NYSE	BKD	Tue, Jun 14, 2016	16.50	16.62	15.89	16.20
2656	NYSE	BKD	Mon, Jun 13, 2016	16.65	16.78	16.48	16.51
2655	NYSE	BKD	Fri, Jun 10, 2016	17.18	17.18	16.62	16.70
2654	NYSE	BKD	Thu, Jun 9, 2016	18.16	18.18	17.45	17.45
2653	NYSE	BKD	Wed, Jun 8, 2016	18.47	18.51	18.15	18.29
2652	NYSE	BKD	Tue, Jun 7, 2016	18.04	18.51	17.98	18.38
2651	NYSE	BKD	Mon, Jun 6, 2016	17.90	18.18	17.75	18.07
2650	NYSE	BKD	Fri, Jun 3, 2016	18.18	18.22	17.66	17.76
2649	NYSE	BKD	Thu, Jun 2, 2016	18.05	18.35	17.96	18.20
2648	NYSE	BKD	Wed, Jun 1, 2016	17.85	18.17	17.72	18.12
2647	NYSE	BKD	Tue, May 31, 2016	18.08	18.19	17.79	17.94
2646	NYSE	BKD	Fri, May 27, 2016	18.16	18.35	17.87	18.00
2645	NYSE	BKD	Thu, May 26, 2016	18.67	18.92	18.16	18.18
2644	NYSE	BKD	Wed, May 25, 2016	18.48	18.94	18.38	18.74
2643	NYSE	BKD	Tue, May 24, 2016	18.25	18.48	18.05	18.39
2642	NYSE	BKD	Mon, May 23, 2016	17.99	18.35	17.75	18.14
2641	NYSE	BKD	Fri, May 20, 2016	17.70	18.15	17.70	18.03
2640	NYSE	BKD	Thu, May 19, 2016	17.60	18.12	17.43	17.69
2639	NYSE	BKD	Wed, May 18, 2016	17.69	18.22	17.56	17.69
2638	NYSE	BKD	Tue, May 17, 2016	17.75	18.21	17.52	17.85
2637	NYSE	BKD	Mon, May 16, 2016	17.46	17.85	17.40	17.77
2636	NYSE	BKD	Fri, May 13, 2016	17.07	17.57	17.06	17.36
2635	NYSE	BKD	Thu, May 12, 2016	18.15	18.25	17.01	17.21
2634	NYSE	BKD	Wed, May 11, 2016	18.16	18.73	17.99	18.08
2633	NYSE	BKD	Tue, May 10, 2016	18.50	18.79	17.75	18.13
2632	NYSE	BKD	Mon, May 9, 2016	18.14	18.54	18.03	18.31
2631	NYSE	BKD	Fri, May 6, 2016	17.91	18.58	17.85	18.13
2630	NYSE	BKD	Thu, May 5, 2016	18.28	18.41	17.80	18.03
2629	NYSE	BKD	Wed, May 4, 2016	18.07	18.51	17.79	18.11
2628	NYSE	BKD	Tue, May 3, 2016	18.00	18.26	17.65	18.21
2627	NYSE	BKD	Mon, May 2, 2016	18.46	18.71	18.02	18.28
2626	NYSE	BKD	Fri, Apr 29, 2016	18.35	18.53	17.80	18.46
2625	NYSE	BKD	Thu, Apr 28, 2016	18.78	19.12	18.41	18.46
2624	NYSE	BKD	Wed, Apr 27, 2016	19.01	19.14	18.58	18.91
2623	NYSE	BKD	Tue, Apr 26, 2016	18.74	19.03	18.64	18.94
2622	NYSE	BKD	Mon, Apr 25, 2016	19.09	19.22	18.37	18.61
2621	NYSE	BKD	Fri, Apr 22, 2016	18.78	19.42	18.78	19.12
2620	NYSE	BKD	Thu, Apr 21, 2016	18.74	19.03	18.46	18.80
2619	NYSE	BKD	Wed, Apr 20, 2016	18.53	18.92	18.49	18.72
2618	NYSE	BKD	Tue, Apr 19, 2016	18.54	18.86	18.27	18.57
2617	NYSE	BKD	Mon, Apr 18, 2016	18.13	18.45	17.95	18.36
2616	NYSE	BKD	Fri, Apr 15, 2016	18.21	18.40	17.86	18.29
2615	NYSE	BKD	Thu, Apr 14, 2016	17.87	18.34	17.79	18.24
2614	NYSE	BKD	Wed, Apr 13, 2016	17.79	18.19	17.62	17.81
2613	NYSE	BKD	Tue, Apr 12, 2016	17.00	17.73	16.91	17.65
2612	NYSE	BKD	Mon, Apr 11, 2016	17.07	17.18	16.76	16.95
2611	NYSE	BKD	Fri, Apr 8, 2016	16.54	17.18	16.42	17.02
2610	NYSE	BKD	Thu, Apr 7, 2016	16.35	16.74	16.03	16.30
2609	NYSE	BKD	Wed, Apr 6, 2016	15.93	16.61	15.80	16.43
2608	NYSE	BKD	Tue, Apr 5, 2016	16.25	16.25	16.25	15.79
2607	NYSE	BKD	Mon, Apr 4, 2016	15.62	16.49	15.40	16.25
2606	NYSE	BKD	Fri, Apr 1, 2016	15.75	15.75	15.17	15.68
2605	NYSE	BKD	Thu, Mar 31, 2016	15.37	15.93	15.29	15.88
2604	NYSE	BKD	Wed, Mar 30, 2016	16.05	16.13	15.41	15.42
2603	NYSE	BKD	Tue, Mar 29, 2016	15.01	15.98	14.93	15.93
2602	NYSE	BKD	Mon, Mar 28, 2016	15.15	15.18	14.81	15.09
2601	NYSE	BKD	Thu, Mar 24, 2016	14.98	14.98	14.98	15.05
2600	NYSE	BKD	Wed, Mar 23, 2016	15.42	15.48	14.93	14.98
2599	NYSE	BKD	Tue, Mar 22, 2016	15.32	15.50	15.10	15.47
2598	NYSE	BKD	Mon, Mar 21, 2016	15.83	16.01	15.26	15.46
2597	NYSE	BKD	Fri, Mar 18, 2016	15.66	15.93	15.62	15.87
2596	NYSE	BKD	Thu, Mar 17, 2016	15.70	15.82	15.41	15.61
2595	NYSE	BKD	Wed, Mar 16, 2016	15.35	15.80	14.80	15.75
2594	NYSE	BKD	Tue, Mar 15, 2016	15.64	15.64	15.64	15.01
2593	NYSE	BKD	Mon, Mar 14, 2016	15.71	15.94	15.44	15.64
2592	NYSE	BKD	Fri, Mar 11, 2016	14.66	14.66	14.66	15.74
2591	NYSE	BKD	Thu, Mar 10, 2016	15.01	15.01	15.01	14.66
2590	NYSE	BKD	Wed, Mar 9, 2016	15.00	15.30	14.34	15.01
2589	NYSE	BKD	Tue, Mar 8, 2016	15.90	15.95	14.85	14.87
2588	NYSE	BKD	Mon, Mar 7, 2016	15.71	16.28	15.59	15.98
2587	NYSE	BKD	Fri, Mar 4, 2016	15.20	15.81	14.92	15.73
2586	NYSE	BKD	Thu, Mar 3, 2016	14.58	14.58	14.58	15.14
2585	NYSE	BKD	Wed, Mar 2, 2016	14.73	15.09	14.45	14.58
2584	NYSE	BKD	Tue, Mar 1, 2016	14.51	15.17	14.44	14.75
2583	NYSE	BKD	Mon, Feb 29, 2016	14.57	14.65	14.27	14.37
2582	NYSE	BKD	Fri, Feb 26, 2016	14.19	14.95	14.08	14.49
2581	NYSE	BKD	Thu, Feb 25, 2016	14.43	14.59	13.90	13.99
2580	NYSE	BKD	Wed, Feb 24, 2016	14.01	14.55	13.68	14.43
2579	NYSE	BKD	Tue, Feb 23, 2016	13.88	14.25	13.76	14.16
2578	NYSE	BKD	Mon, Feb 22, 2016	13.79	14.31	13.77	13.95
2577	NYSE	BKD	Fri, Feb 19, 2016	13.65	13.70	13.08	13.58
2576	NYSE	BKD	Thu, Feb 18, 2016	13.66	14.05	13.43	13.81
2575	NYSE	BKD	Wed, Feb 17, 2016	12.33	13.91	12.33	13.65
2574	NYSE	BKD	Tue, Feb 16, 2016	12.06	12.31	11.50	12.28
2573	NYSE	BKD	Fri, Feb 12, 2016	12.31	12.72	11.61	11.80
2572	NYSE	BKD	Thu, Feb 11, 2016	13.09	13.16	12.20	12.21
2571	NYSE	BKD	Wed, Feb 10, 2016	12.70	13.61	12.25	13.35
2570	NYSE	BKD	Tue, Feb 9, 2016	14.84	15.69	11.28	12.63
2569	NYSE	BKD	Mon, Feb 8, 2016	15.69	15.75	14.83	15.14
2568	NYSE	BKD	Fri, Feb 5, 2016	16.12	16.62	15.81	15.98
2567	NYSE	BKD	Thu, Feb 4, 2016	15.59	16.37	15.49	16.26
2566	NYSE	BKD	Wed, Feb 3, 2016	15.80	15.97	15.11	15.78
2565	NYSE	BKD	Tue, Feb 2, 2016	16.05	16.23	15.56	15.71
2564	NYSE	BKD	Mon, Feb 1, 2016	16.16	16.68	15.87	16.25
2563	NYSE	BKD	Fri, Jan 29, 2016	15.53	16.40	15.21	16.28
2562	NYSE	BKD	Thu, Jan 28, 2016	16.22	16.36	15.44	15.54
2561	NYSE	BKD	Wed, Jan 27, 2016	15.45	16.35	15.20	16.06
2560	NYSE	BKD	Tue, Jan 26, 2016	15.15	15.54	14.89	15.49
2559	NYSE	BKD	Mon, Jan 25, 2016	15.52	15.60	14.98	15.02
2558	NYSE	BKD	Fri, Jan 22, 2016	15.32	15.64	14.91	15.55
2557	NYSE	BKD	Thu, Jan 21, 2016	15.10	15.71	14.83	15.02
2556	NYSE	BKD	Wed, Jan 20, 2016	14.36	15.34	13.98	15.11
2555	NYSE	BKD	Tue, Jan 19, 2016	15.34	15.40	14.29	14.68
2554	NYSE	BKD	Fri, Jan 15, 2016	15.27	15.30	14.72	15.20
2553	NYSE	BKD	Thu, Jan 14, 2016	14.70	16.00	13.95	15.79
2552	NYSE	BKD	Wed, Jan 13, 2016	15.85	16.09	14.37	14.65
2551	NYSE	BKD	Tue, Jan 12, 2016	16.60	16.81	15.38	15.76
2550	NYSE	BKD	Mon, Jan 11, 2016	17.37	17.40	16.29	16.40
2549	NYSE	BKD	Fri, Jan 8, 2016	18.12	18.29	17.11	17.17
2548	NYSE	BKD	Thu, Jan 7, 2016	18.65	18.89	18.00	18.03
2547	NYSE	BKD	Wed, Jan 6, 2016	18.95	19.36	18.57	18.98
2546	NYSE	BKD	Tue, Jan 5, 2016	19.33	19.71	19.20	19.23
2545	NYSE	BKD	Mon, Jan 4, 2016	18.23	19.45	18.02	19.30
2544	NYSE	BKD	Thu, Dec 31, 2015	18.30	18.51	18.11	18.46
2543	NYSE	BKD	Wed, Dec 30, 2015	18.49	18.72	18.31	18.40
2542	NYSE	BKD	Tue, Dec 29, 2015	18.75	18.82	18.22	18.52
2541	NYSE	BKD	Mon, Dec 28, 2015	18.85	18.91	18.45	18.65
2540	NYSE	BKD	Thu, Dec 24, 2015	19.08	19.29	18.94	18.95
2539	NYSE	BKD	Wed, Dec 23, 2015	18.17	19.30	17.96	19.15
2538	NYSE	BKD	Tue, Dec 22, 2015	18.01	18.21	17.79	18.02
2537	NYSE	BKD	Mon, Dec 21, 2015	18.21	18.27	17.87	17.97
2536	NYSE	BKD	Fri, Dec 18, 2015	18.07	18.36	18.02	18.12
2535	NYSE	BKD	Thu, Dec 17, 2015	18.60	18.69	18.11	18.22
2534	NYSE	BKD	Wed, Dec 16, 2015	18.37	18.74	18.12	18.57
2533	NYSE	BKD	Tue, Dec 15, 2015	17.77	18.37	17.70	18.27
2532	NYSE	BKD	Mon, Dec 14, 2015	18.91	19.05	16.58	17.69
2531	NYSE	BKD	Fri, Dec 11, 2015	18.94	19.51	18.77	18.97
2530	NYSE	BKD	Thu, Dec 10, 2015	18.80	19.47	18.64	19.20
2529	NYSE	BKD	Wed, Dec 9, 2015	18.97	19.57	18.66	18.79
2528	NYSE	BKD	Tue, Dec 8, 2015	20.42	20.56	19.06	19.10
2527	NYSE	BKD	Mon, Dec 7, 2015	20.96	20.97	20.44	20.61
2526	NYSE	BKD	Fri, Dec 4, 2015	21.48	21.56	20.86	20.96
2525	NYSE	BKD	Thu, Dec 3, 2015	22.55	22.66	21.40	21.48
2524	NYSE	BKD	Wed, Dec 2, 2015	23.05	23.29	22.39	22.54
2523	NYSE	BKD	Tue, Dec 1, 2015	22.62	23.21	22.45	23.09
2522	NYSE	BKD	Mon, Nov 30, 2015	22.89	22.95	22.43	22.48
2521	NYSE	BKD	Fri, Nov 27, 2015	22.89	23.05	22.63	22.87
2520	NYSE	BKD	Wed, Nov 25, 2015	22.94	22.98	22.75	22.83
2519	NYSE	BKD	Tue, Nov 24, 2015	22.56	23.01	22.44	22.91
2518	NYSE	BKD	Mon, Nov 23, 2015	22.60	23.26	22.57	22.67
2517	NYSE	BKD	Fri, Nov 20, 2015	22.52	22.87	22.42	22.61
2516	NYSE	BKD	Thu, Nov 19, 2015	23.36	23.38	22.35	22.43
2515	NYSE	BKD	Wed, Nov 18, 2015	23.42	23.92	23.24	23.33
2514	NYSE	BKD	Tue, Nov 17, 2015	23.30	23.79	23.07	23.43
2513	NYSE	BKD	Mon, Nov 16, 2015	23.04	23.48	22.91	23.31
2512	NYSE	BKD	Fri, Nov 13, 2015	22.50	23.00	22.09	22.96
2511	NYSE	BKD	Thu, Nov 12, 2015	22.23	22.72	21.98	22.56
2510	NYSE	BKD	Wed, Nov 11, 2015	23.01	23.04	22.10	22.36
2509	NYSE	BKD	Tue, Nov 10, 2015	22.79	23.06	22.51	22.95
2508	NYSE	BKD	Mon, Nov 9, 2015	23.12	23.48	22.44	22.82
2507	NYSE	BKD	Fri, Nov 6, 2015	22.83	23.28	22.29	23.22
2506	NYSE	BKD	Thu, Nov 5, 2015	23.18	23.87	22.13	22.98
2505	NYSE	BKD	Wed, Nov 4, 2015	22.39	22.68	22.07	22.33
2504	NYSE	BKD	Tue, Nov 3, 2015	21.70	22.65	21.35	22.31
2503	NYSE	BKD	Mon, Nov 2, 2015	20.91	21.77	20.90	21.68
2502	NYSE	BKD	Fri, Oct 30, 2015	20.92	21.12	20.64	20.91
2501	NYSE	BKD	Thu, Oct 29, 2015	20.80	21.34	20.77	20.95
2500	NYSE	BKD	Wed, Oct 28, 2015	20.80	21.57	20.47	20.76
2499	NYSE	BKD	Tue, Oct 27, 2015	21.01	21.09	20.40	20.73
2498	NYSE	BKD	Mon, Oct 26, 2015	21.24	21.40	20.27	21.07
2497	NYSE	BKD	Fri, Oct 23, 2015	22.10	22.35	21.27	21.29
2496	NYSE	BKD	Thu, Oct 22, 2015	22.37	22.60	21.05	21.66
2495	NYSE	BKD	Wed, Oct 21, 2015	22.68	22.72	21.78	22.33
2494	NYSE	BKD	Tue, Oct 20, 2015	23.17	23.40	22.54	22.58
2493	NYSE	BKD	Mon, Oct 19, 2015	23.44	23.61	22.94	23.17
2492	NYSE	BKD	Fri, Oct 16, 2015	23.58	23.89	23.30	23.56
2491	NYSE	BKD	Thu, Oct 15, 2015	22.99	23.63	22.85	23.53
2490	NYSE	BKD	Wed, Oct 14, 2015	22.65	23.43	22.61	23.03
2489	NYSE	BKD	Tue, Oct 13, 2015	22.82	23.22	22.34	22.61
2488	NYSE	BKD	Mon, Oct 12, 2015	22.89	23.15	22.74	22.87
2487	NYSE	BKD	Fri, Oct 9, 2015	23.47	23.62	22.61	22.86
2486	NYSE	BKD	Thu, Oct 8, 2015	23.79	23.80	22.77	23.40
2485	NYSE	BKD	Wed, Oct 7, 2015	24.48	24.56	23.77	24.17
2484	NYSE	BKD	Tue, Oct 6, 2015	25.18	25.31	24.09	24.36
2483	NYSE	BKD	Mon, Oct 5, 2015	25.04	25.48	24.78	25.21
2482	NYSE	BKD	Fri, Oct 2, 2015	23.37	24.87	22.67	24.85
2481	NYSE	BKD	Thu, Oct 1, 2015	23.02	23.76	22.97	23.73
2480	NYSE	BKD	Wed, Sep 30, 2015	22.36	22.99	22.32	22.96
2479	NYSE	BKD	Tue, Sep 29, 2015	22.24	22.51	22.00	22.10
2478	NYSE	BKD	Mon, Sep 28, 2015	24.34	24.37	22.02	22.24
2477	NYSE	BKD	Fri, Sep 25, 2015	25.15	25.35	24.15	24.40
2476	NYSE	BKD	Thu, Sep 24, 2015	25.74	25.78	24.92	25.04
2475	NYSE	BKD	Wed, Sep 23, 2015	26.23	26.48	25.79	25.90
2474	NYSE	BKD	Tue, Sep 22, 2015	26.39	26.49	25.96	26.31
2473	NYSE	BKD	Mon, Sep 21, 2015	27.35	27.35	26.59	26.66
2472	NYSE	BKD	Fri, Sep 18, 2015	27.16	27.50	27.02	27.16
2471	NYSE	BKD	Thu, Sep 17, 2015	27.20	27.75	27.02	27.58
2470	NYSE	BKD	Wed, Sep 16, 2015	27.13	27.23	26.92	27.17
2469	NYSE	BKD	Tue, Sep 15, 2015	26.98	27.27	26.77	27.11
2468	NYSE	BKD	Mon, Sep 14, 2015	26.91	27.07	26.52	26.91
2467	NYSE	BKD	Fri, Sep 11, 2015	26.99	27.17	26.61	26.88
2466	NYSE	BKD	Thu, Sep 10, 2015	27.07	27.29	26.80	27.04
2465	NYSE	BKD	Wed, Sep 9, 2015	27.45	27.66	27.09	27.13
2464	NYSE	BKD	Tue, Sep 8, 2015	26.98	27.29	26.66	27.25
2463	NYSE	BKD	Fri, Sep 4, 2015	26.91	27.05	26.30	26.54
2462	NYSE	BKD	Thu, Sep 3, 2015	27.30	27.79	27.06	27.15
2461	NYSE	BKD	Wed, Sep 2, 2015	27.04	27.16	26.41	27.15
2460	NYSE	BKD	Tue, Sep 1, 2015	26.95	27.20	26.54	26.71
2459	NYSE	BKD	Mon, Aug 31, 2015	27.66	28.01	27.29	27.42
2458	NYSE	BKD	Fri, Aug 28, 2015	27.50	27.76	27.44	27.73
2457	NYSE	BKD	Thu, Aug 27, 2015	27.52	28.16	27.25	27.62
2456	NYSE	BKD	Wed, Aug 26, 2015	27.66	27.82	26.79	27.26
2455	NYSE	BKD	Tue, Aug 25, 2015	28.34	28.36	27.28	27.29
2454	NYSE	BKD	Mon, Aug 24, 2015	27.39	28.61	26.88	27.65
2453	NYSE	BKD	Fri, Aug 21, 2015	28.55	29.37	28.53	28.72
2452	NYSE	BKD	Thu, Aug 20, 2015	29.11	29.32	28.86	28.87
2451	NYSE	BKD	Wed, Aug 19, 2015	29.44	29.73	29.25	29.33
2450	NYSE	BKD	Tue, Aug 18, 2015	29.77	30.05	29.57	29.60
2449	NYSE	BKD	Mon, Aug 17, 2015	29.34	29.89	29.22	29.81
2448	NYSE	BKD	Fri, Aug 14, 2015	28.53	29.48	28.50	29.45
2447	NYSE	BKD	Thu, Aug 13, 2015	28.64	28.89	28.45	28.60
2446	NYSE	BKD	Wed, Aug 12, 2015	28.54	28.80	27.90	28.74
2445	NYSE	BKD	Tue, Aug 11, 2015	28.95	29.17	28.70	28.82
2444	NYSE	BKD	Mon, Aug 10, 2015	29.48	29.74	28.99	29.16
2443	NYSE	BKD	Fri, Aug 7, 2015	30.00	30.00	28.60	29.12
2442	NYSE	BKD	Thu, Aug 6, 2015	30.06	30.15	28.85	30.02
2441	NYSE	BKD	Wed, Aug 5, 2015	30.51	30.54	29.99	30.13
2440	NYSE	BKD	Tue, Aug 4, 2015	31.02	31.43	29.91	30.66
2439	NYSE	BKD	Mon, Aug 3, 2015	33.18	33.34	32.85	33.02
2438	NYSE	BKD	Fri, Jul 31, 2015	32.91	33.26	32.80	33.13
2437	NYSE	BKD	Thu, Jul 30, 2015	32.65	32.75	32.34	32.72
2436	NYSE	BKD	Wed, Jul 29, 2015	32.61	32.99	32.52	32.79
2435	NYSE	BKD	Tue, Jul 28, 2015	32.54	32.80	32.15	32.54
2434	NYSE	BKD	Mon, Jul 27, 2015	32.31	32.73	32.21	32.38
2433	NYSE	BKD	Fri, Jul 24, 2015	32.78	32.90	32.44	32.56
2432	NYSE	BKD	Thu, Jul 23, 2015	33.25	33.40	32.76	32.85
2431	NYSE	BKD	Wed, Jul 22, 2015	32.69	33.38	32.55	33.21
2430	NYSE	BKD	Tue, Jul 21, 2015	32.67	32.96	31.85	32.76
2429	NYSE	BKD	Mon, Jul 20, 2015	33.03	33.08	32.42	32.75
2428	NYSE	BKD	Fri, Jul 17, 2015	33.52	33.64	32.94	33.03
2427	NYSE	BKD	Thu, Jul 16, 2015	33.60	33.72	33.14	33.42
2426	NYSE	BKD	Wed, Jul 15, 2015	34.15	34.17	33.35	33.56
2425	NYSE	BKD	Tue, Jul 14, 2015	34.17	34.46	34.06	34.11
2424	NYSE	BKD	Mon, Jul 13, 2015	34.08	34.33	34.07	34.21
2423	NYSE	BKD	Fri, Jul 10, 2015	33.67	34.48	33.67	33.86
2422	NYSE	BKD	Thu, Jul 9, 2015	33.97	34.20	32.80	33.34
2421	NYSE	BKD	Wed, Jul 8, 2015	34.12	34.28	33.32	33.65
2420	NYSE	BKD	Tue, Jul 7, 2015	34.02	34.41	33.23	34.29
2419	NYSE	BKD	Mon, Jul 6, 2015	33.74	34.24	33.53	34.01
2418	NYSE	BKD	Thu, Jul 2, 2015	34.46	34.88	33.54	34.04
2417	NYSE	BKD	Wed, Jul 1, 2015	34.82	35.35	34.28	34.39
2416	NYSE	BKD	Tue, Jun 30, 2015	35.38	35.54	34.60	34.70
2415	NYSE	BKD	Mon, Jun 29, 2015	35.47	35.92	34.92	35.08
2414	NYSE	BKD	Fri, Jun 26, 2015	35.83	36.06	35.54	35.83
2413	NYSE	BKD	Thu, Jun 25, 2015	35.92	36.19	35.43	35.68
2412	NYSE	BKD	Wed, Jun 24, 2015	35.96	36.00	35.55	35.76
2411	NYSE	BKD	Tue, Jun 23, 2015	36.37	36.72	35.91	36.00
2410	NYSE	BKD	Mon, Jun 22, 2015	37.25	37.25	36.27	36.31
2409	NYSE	BKD	Fri, Jun 19, 2015	36.94	37.39	36.89	37.05
2408	NYSE	BKD	Thu, Jun 18, 2015	36.60	37.12	36.46	36.90
2407	NYSE	BKD	Wed, Jun 17, 2015	36.46	36.72	36.10	36.56
2406	NYSE	BKD	Tue, Jun 16, 2015	36.42	36.54	36.12	36.33
2405	NYSE	BKD	Mon, Jun 15, 2015	35.85	36.56	35.81	36.38
2404	NYSE	BKD	Fri, Jun 12, 2015	36.20	36.35	36.05	36.16
2403	NYSE	BKD	Thu, Jun 11, 2015	36.68	36.89	36.25	36.38
2402	NYSE	BKD	Wed, Jun 10, 2015	36.54	36.78	36.31	36.56
2401	NYSE	BKD	Tue, Jun 9, 2015	36.56	36.62	36.02	36.26
2400	NYSE	BKD	Mon, Jun 8, 2015	36.60	37.01	36.44	36.62
2399	NYSE	BKD	Fri, Jun 5, 2015	36.70	36.81	36.29	36.75
2398	NYSE	BKD	Thu, Jun 4, 2015	37.61	37.62	36.76	36.87
2397	NYSE	BKD	Wed, Jun 3, 2015	37.81	38.08	37.34	37.46
2396	NYSE	BKD	Tue, Jun 2, 2015	37.62	37.85	37.42	37.70
2395	NYSE	BKD	Mon, Jun 1, 2015	37.79	37.91	37.40	37.82
2394	NYSE	BKD	Fri, May 29, 2015	37.65	37.95	37.36	37.69
2393	NYSE	BKD	Thu, May 28, 2015	37.62	37.77	37.46	37.71
2392	NYSE	BKD	Wed, May 27, 2015	37.25	37.58	37.24	37.51
2391	NYSE	BKD	Tue, May 26, 2015	37.74	37.86	37.16	37.25
2390	NYSE	BKD	Fri, May 22, 2015	38.00	38.48	37.75	37.87
2389	NYSE	BKD	Thu, May 21, 2015	37.86	38.45	37.71	38.19
2388	NYSE	BKD	Wed, May 20, 2015	37.66	38.10	37.55	37.89
2387	NYSE	BKD	Tue, May 19, 2015	37.40	38.06	37.21	37.72
2386	NYSE	BKD	Mon, May 18, 2015	37.04	37.60	37.02	37.39
2385	NYSE	BKD	Fri, May 15, 2015	35.97	37.53	35.76	37.15
2384	NYSE	BKD	Thu, May 14, 2015	36.00	36.04	35.71	36.00
2383	NYSE	BKD	Wed, May 13, 2015	36.09	36.40	35.70	35.89
2382	NYSE	BKD	Tue, May 12, 2015	35.89	36.17	35.50	35.99
2381	NYSE	BKD	Mon, May 11, 2015	36.64	36.89	36.00	36.03
2380	NYSE	BKD	Fri, May 8, 2015	36.70	38.60	36.15	36.64
2379	NYSE	BKD	Thu, May 7, 2015	35.51	36.26	35.46	36.12
2378	NYSE	BKD	Wed, May 6, 2015	36.36	36.36	35.42	35.57
2377	NYSE	BKD	Tue, May 5, 2015	36.13	36.49	35.68	36.12
2376	NYSE	BKD	Mon, May 4, 2015	36.04	36.43	35.82	36.12
2375	NYSE	BKD	Fri, May 1, 2015	36.35	36.42	35.72	35.95
2374	NYSE	BKD	Thu, Apr 30, 2015	37.20	37.39	36.18	36.23
2373	NYSE	BKD	Wed, Apr 29, 2015	38.49	38.50	36.96	37.24
2372	NYSE	BKD	Tue, Apr 28, 2015	36.71	37.03	36.11	36.86
2371	NYSE	BKD	Mon, Apr 27, 2015	37.36	37.42	36.63	36.68
2370	NYSE	BKD	Fri, Apr 24, 2015	37.27	37.65	36.67	37.33
2369	NYSE	BKD	Thu, Apr 23, 2015	37.00	37.35	36.69	36.74
2368	NYSE	BKD	Wed, Apr 22, 2015	36.86	37.23	36.86	37.00
2367	NYSE	BKD	Tue, Apr 21, 2015	37.24	37.55	36.79	36.87
2366	NYSE	BKD	Mon, Apr 20, 2015	37.33	37.50	37.02	37.09
2365	NYSE	BKD	Fri, Apr 17, 2015	37.51	37.60	36.99	37.15
2364	NYSE	BKD	Thu, Apr 16, 2015	37.70	38.07	37.42	37.75
2363	NYSE	BKD	Wed, Apr 15, 2015	38.02	38.38	37.62	37.70
2362	NYSE	BKD	Tue, Apr 14, 2015	38.30	38.55	37.81	37.85
2361	NYSE	BKD	Mon, Apr 13, 2015	38.77	38.95	38.34	38.38
2360	NYSE	BKD	Fri, Apr 10, 2015	38.88	39.13	38.67	38.72
2359	NYSE	BKD	Thu, Apr 9, 2015	38.29	38.89	38.20	38.74
2358	NYSE	BKD	Wed, Apr 8, 2015	36.96	39.89	36.58	38.26
2357	NYSE	BKD	Tue, Apr 7, 2015	37.36	37.54	36.77	36.96
2356	NYSE	BKD	Mon, Apr 6, 2015	37.14	37.52	36.88	37.29
2355	NYSE	BKD	Thu, Apr 2, 2015	36.79	37.37	36.63	37.28
2354	NYSE	BKD	Wed, Apr 1, 2015	37.75	37.76	36.49	36.76
2353	NYSE	BKD	Tue, Mar 31, 2015	37.52	38.02	37.40	37.76
2352	NYSE	BKD	Mon, Mar 30, 2015	37.90	38.02	37.51	37.59
2351	NYSE	BKD	Fri, Mar 27, 2015	37.31	37.91	37.10	37.65
2350	NYSE	BKD	Thu, Mar 26, 2015	37.48	37.50	36.98	37.26
2349	NYSE	BKD	Wed, Mar 25, 2015	38.11	38.54	37.45	37.54
2348	NYSE	BKD	Tue, Mar 24, 2015	38.30	38.48	37.99	38.11
2347	NYSE	BKD	Mon, Mar 23, 2015	38.21	38.60	37.95	38.32
2346	NYSE	BKD	Fri, Mar 20, 2015	38.70	38.74	38.01	38.15
2345	NYSE	BKD	Thu, Mar 19, 2015	37.93	38.48	37.83	38.13
2344	NYSE	BKD	Wed, Mar 18, 2015	37.58	38.19	37.33	38.04
2343	NYSE	BKD	Tue, Mar 17, 2015	38.01	38.20	37.54	37.66
2342	NYSE	BKD	Mon, Mar 16, 2015	38.08	38.53	37.92	38.20
2341	NYSE	BKD	Fri, Mar 13, 2015	38.60	38.73	37.70	37.88
2340	NYSE	BKD	Thu, Mar 12, 2015	38.03	38.96	37.94	38.65
2339	NYSE	BKD	Wed, Mar 11, 2015	37.06	37.88	36.95	37.69
2338	NYSE	BKD	Tue, Mar 10, 2015	36.50	37.02	36.25	36.90
2337	NYSE	BKD	Mon, Mar 9, 2015	36.54	36.92	36.26	36.86
2336	NYSE	BKD	Fri, Mar 6, 2015	37.47	37.60	36.36	36.43
2335	NYSE	BKD	Thu, Mar 5, 2015	37.67	37.86	37.51	37.64
2334	NYSE	BKD	Wed, Mar 4, 2015	37.75	38.27	37.38	37.65
2333	NYSE	BKD	Tue, Mar 3, 2015	37.99	38.16	37.43	37.95
2332	NYSE	BKD	Mon, Mar 2, 2015	37.50	38.47	37.36	38.16
2331	NYSE	BKD	Fri, Feb 27, 2015	36.99	37.54	36.92	37.51
2330	NYSE	BKD	Thu, Feb 26, 2015	36.95	37.20	36.65	37.09
2329	NYSE	BKD	Wed, Feb 25, 2015	35.70	37.08	35.63	36.96
2328	NYSE	BKD	Tue, Feb 24, 2015	36.71	36.81	35.49	35.69
2327	NYSE	BKD	Mon, Feb 23, 2015	36.64	36.97	36.55	36.81
2326	NYSE	BKD	Fri, Feb 20, 2015	36.86	36.87	36.50	36.70
2325	NYSE	BKD	Thu, Feb 19, 2015	36.85	37.11	36.78	36.90
2324	NYSE	BKD	Wed, Feb 18, 2015	36.63	37.03	36.38	37.03
2323	NYSE	BKD	Tue, Feb 17, 2015	37.18	37.20	36.54	36.64
2322	NYSE	BKD	Fri, Feb 13, 2015	36.51	37.37	36.38	37.27
2321	NYSE	BKD	Thu, Feb 12, 2015	36.50	36.62	36.29	36.59
2320	NYSE	BKD	Wed, Feb 11, 2015	36.42	36.82	36.23	36.46
2319	NYSE	BKD	Tue, Feb 10, 2015	36.36	36.55	36.02	36.54
2318	NYSE	BKD	Mon, Feb 9, 2015	36.72	36.88	35.94	36.11
2317	NYSE	BKD	Fri, Feb 6, 2015	36.02	36.99	35.60	36.88
2316	NYSE	BKD	Thu, Feb 5, 2015	34.69	34.93	33.94	34.57
2315	NYSE	BKD	Wed, Feb 4, 2015	34.60	35.05	34.49	34.93
2314	NYSE	BKD	Tue, Feb 3, 2015	34.40	35.00	34.29	34.81
2313	NYSE	BKD	Mon, Feb 2, 2015	33.86	34.37	33.52	34.33
2312	NYSE	BKD	Fri, Jan 30, 2015	33.78	34.17	33.18	33.75
2311	NYSE	BKD	Thu, Jan 29, 2015	33.99	34.11	33.58	34.07
2310	NYSE	BKD	Wed, Jan 28, 2015	34.35	34.36	33.67	34.04
2309	NYSE	BKD	Tue, Jan 27, 2015	33.54	34.72	33.23	34.13
2308	NYSE	BKD	Mon, Jan 26, 2015	31.95	34.25	31.33	33.92
2307	NYSE	BKD	Fri, Jan 23, 2015	36.88	37.01	36.55	36.71
2306	NYSE	BKD	Thu, Jan 22, 2015	36.26	37.04	35.78	36.95
2305	NYSE	BKD	Wed, Jan 21, 2015	35.76	36.24	35.61	36.04
2304	NYSE	BKD	Tue, Jan 20, 2015	35.92	36.18	35.13	35.80
2303	NYSE	BKD	Fri, Jan 16, 2015	35.14	35.96	34.78	35.92
2302	NYSE	BKD	Thu, Jan 15, 2015	36.15	36.28	35.10	35.25
2301	NYSE	BKD	Wed, Jan 14, 2015	35.67	36.04	35.55	35.88
2300	NYSE	BKD	Tue, Jan 13, 2015	36.22	36.34	35.54	36.09
2299	NYSE	BKD	Mon, Jan 12, 2015	36.42	36.53	35.82	36.03
2298	NYSE	BKD	Fri, Jan 9, 2015	37.01	37.01	36.37	36.42
2297	NYSE	BKD	Thu, Jan 8, 2015	36.91	37.01	36.71	36.80
2296	NYSE	BKD	Wed, Jan 7, 2015	36.28	36.49	35.89	36.49
2295	NYSE	BKD	Tue, Jan 6, 2015	36.96	37.17	35.66	36.06
2294	NYSE	BKD	Mon, Jan 5, 2015	36.70	37.23	36.61	36.93
2293	NYSE	BKD	Fri, Jan 2, 2015	36.85	36.90	36.38	36.70
2292	NYSE	BKD	Wed, Dec 31, 2014	36.94	36.97	36.50	36.67
2291	NYSE	BKD	Tue, Dec 30, 2014	36.65	37.03	36.36	36.86
2290	NYSE	BKD	Mon, Dec 29, 2014	36.29	36.76	36.25	36.65
2289	NYSE	BKD	Fri, Dec 26, 2014	36.27	36.42	35.86	36.35
2288	NYSE	BKD	Wed, Dec 24, 2014	36.24	36.26	35.95	36.16
2287	NYSE	BKD	Tue, Dec 23, 2014	36.00	36.30	35.86	36.23
2286	NYSE	BKD	Mon, Dec 22, 2014	35.97	36.10	35.80	35.88
2285	NYSE	BKD	Fri, Dec 19, 2014	35.60	36.04	35.37	35.94
2284	NYSE	BKD	Thu, Dec 18, 2014	36.04	36.05	35.17	35.35
2283	NYSE	BKD	Wed, Dec 17, 2014	34.07	35.56	34.07	35.49
2282	NYSE	BKD	Tue, Dec 16, 2014	33.71	34.62	33.60	33.93
2281	NYSE	BKD	Mon, Dec 15, 2014	34.66	34.66	33.69	33.89
2280	NYSE	BKD	Fri, Dec 12, 2014	34.48	35.07	34.35	34.39
2279	NYSE	BKD	Thu, Dec 11, 2014	35.09	35.25	34.62	34.75
2278	NYSE	BKD	Wed, Dec 10, 2014	35.27	35.32	34.82	34.91
2277	NYSE	BKD	Tue, Dec 9, 2014	34.91	35.43	34.66	35.33
2276	NYSE	BKD	Mon, Dec 8, 2014	35.53	35.86	35.04	35.30
2275	NYSE	BKD	Fri, Dec 5, 2014	35.53	35.94	35.41	35.59
2274	NYSE	BKD	Thu, Dec 4, 2014	35.26	35.78	35.08	35.55
2273	NYSE	BKD	Wed, Dec 3, 2014	35.17	35.46	35.04	35.25
2272	NYSE	BKD	Tue, Dec 2, 2014	35.24	35.27	34.93	35.10
2271	NYSE	BKD	Mon, Dec 1, 2014	35.38	35.65	35.07	35.25
2270	NYSE	BKD	Fri, Nov 28, 2014	35.22	35.50	35.04	35.42
2269	NYSE	BKD	Wed, Nov 26, 2014	35.37	35.39	35.00	35.34
2268	NYSE	BKD	Tue, Nov 25, 2014	35.20	35.45	34.99	35.35
2267	NYSE	BKD	Mon, Nov 24, 2014	35.46	35.50	34.86	35.16
2266	NYSE	BKD	Fri, Nov 21, 2014	35.39	35.72	35.16	35.37
2265	NYSE	BKD	Thu, Nov 20, 2014	34.55	35.11	34.55	35.00
2264	NYSE	BKD	Wed, Nov 19, 2014	34.34	35.00	34.25	34.66
2263	NYSE	BKD	Tue, Nov 18, 2014	33.83	34.48	33.83	34.28
2262	NYSE	BKD	Mon, Nov 17, 2014	33.34	33.96	33.01	33.82
2261	NYSE	BKD	Fri, Nov 14, 2014	33.03	33.50	32.88	33.30
2260	NYSE	BKD	Thu, Nov 13, 2014	32.87	32.94	32.74	32.92
2259	NYSE	BKD	Wed, Nov 12, 2014	32.68	32.90	32.11	32.88
2258	NYSE	BKD	Tue, Nov 11, 2014	33.15	33.21	32.74	32.87
2257	NYSE	BKD	Mon, Nov 10, 2014	32.40	33.15	32.31	33.08
2256	NYSE	BKD	Fri, Nov 7, 2014	32.80	32.90	32.07	32.46
2255	NYSE	BKD	Thu, Nov 6, 2014	33.63	34.27	32.55	32.95
2254	NYSE	BKD	Wed, Nov 5, 2014	34.01	34.01	33.57	33.76
2253	NYSE	BKD	Tue, Nov 4, 2014	33.90	34.00	33.27	33.82
2252	NYSE	BKD	Mon, Nov 3, 2014	33.70	34.09	33.44	33.93
2251	NYSE	BKD	Fri, Oct 31, 2014	33.53	33.87	33.07	33.71
2250	NYSE	BKD	Thu, Oct 30, 2014	32.99	33.37	32.29	33.07
2249	NYSE	BKD	Wed, Oct 29, 2014	33.30	33.50	32.78	33.10
2248	NYSE	BKD	Tue, Oct 28, 2014	32.89	33.26	32.72	33.23
2247	NYSE	BKD	Mon, Oct 27, 2014	32.84	32.85	32.50	32.79
2246	NYSE	BKD	Fri, Oct 24, 2014	32.99	33.17	32.80	32.99
2245	NYSE	BKD	Thu, Oct 23, 2014	32.77	33.34	32.69	32.91
2244	NYSE	BKD	Wed, Oct 22, 2014	32.67	32.78	32.31	32.44
2243	NYSE	BKD	Tue, Oct 21, 2014	31.81	32.67	31.81	32.59
2242	NYSE	BKD	Mon, Oct 20, 2014	31.43	31.63	31.18	31.60
2241	NYSE	BKD	Fri, Oct 17, 2014	31.88	32.15	31.33	31.42
2240	NYSE	BKD	Thu, Oct 16, 2014	30.76	31.87	30.64	31.48
2239	NYSE	BKD	Wed, Oct 15, 2014	30.47	31.22	30.12	31.01
2238	NYSE	BKD	Tue, Oct 14, 2014	30.95	31.22	30.55	30.95
2237	NYSE	BKD	Mon, Oct 13, 2014	31.34	31.71	30.77	30.82
2236	NYSE	BKD	Fri, Oct 10, 2014	31.97	32.50	31.28	31.34
2235	NYSE	BKD	Thu, Oct 9, 2014	32.73	33.00	31.95	32.00
2234	NYSE	BKD	Wed, Oct 8, 2014	32.37	32.91	31.80	32.80
2233	NYSE	BKD	Tue, Oct 7, 2014	32.90	32.91	32.32	32.33
2232	NYSE	BKD	Mon, Oct 6, 2014	33.18	33.38	32.41	32.94
2231	NYSE	BKD	Fri, Oct 3, 2014	32.86	33.21	32.45	33.09
2230	NYSE	BKD	Thu, Oct 2, 2014	31.50	32.71	31.39	32.62
2229	NYSE	BKD	Wed, Oct 1, 2014	32.25	32.62	31.37	31.56
2228	NYSE	BKD	Tue, Sep 30, 2014	32.87	32.90	32.02	32.22
2227	NYSE	BKD	Mon, Sep 29, 2014	32.69	33.13	32.59	32.86
2226	NYSE	BKD	Fri, Sep 26, 2014	32.84	33.17	32.73	32.96
2225	NYSE	BKD	Thu, Sep 25, 2014	33.12	33.28	32.59	32.74
2224	NYSE	BKD	Wed, Sep 24, 2014	32.41	33.21	32.26	33.10
2223	NYSE	BKD	Tue, Sep 23, 2014	32.56	32.86	32.38	32.41
2222	NYSE	BKD	Mon, Sep 22, 2014	32.95	32.98	32.52	32.62
2221	NYSE	BKD	Fri, Sep 19, 2014	33.54	33.54	32.94	32.96
2220	NYSE	BKD	Thu, Sep 18, 2014	33.23	33.51	33.01	33.39
2219	NYSE	BKD	Wed, Sep 17, 2014	33.79	33.79	33.25	33.25
2218	NYSE	BKD	Tue, Sep 16, 2014	33.00	33.75	32.93	33.67
2217	NYSE	BKD	Mon, Sep 15, 2014	33.28	33.37	32.91	33.03
2216	NYSE	BKD	Fri, Sep 12, 2014	33.76	33.76	33.01	33.29
2215	NYSE	BKD	Thu, Sep 11, 2014	33.64	33.96	33.62	33.81
2214	NYSE	BKD	Wed, Sep 10, 2014	33.95	34.10	33.76	33.84
2213	NYSE	BKD	Tue, Sep 9, 2014	34.32	34.45	33.50	33.89
2212	NYSE	BKD	Mon, Sep 8, 2014	34.70	34.90	34.40	34.50
2211	NYSE	BKD	Fri, Sep 5, 2014	34.44	34.73	34.44	34.69
2210	NYSE	BKD	Thu, Sep 4, 2014	34.91	35.07	34.36	34.42
2209	NYSE	BKD	Wed, Sep 3, 2014	35.01	35.08	34.73	34.85
2208	NYSE	BKD	Tue, Sep 2, 2014	35.03	35.07	34.52	34.91
2207	NYSE	BKD	Fri, Aug 29, 2014	35.00	35.23	34.86	34.95
2206	NYSE	BKD	Thu, Aug 28, 2014	35.10	35.32	34.92	34.93
2205	NYSE	BKD	Wed, Aug 27, 2014	34.99	35.33	34.92	35.15
2204	NYSE	BKD	Tue, Aug 26, 2014	34.64	35.12	34.64	34.95
2203	NYSE	BKD	Mon, Aug 25, 2014	34.82	34.88	34.52	34.61
2202	NYSE	BKD	Fri, Aug 22, 2014	34.39	34.88	34.29	34.65
2201	NYSE	BKD	Thu, Aug 21, 2014	33.99	34.45	33.82	34.30
2200	NYSE	BKD	Wed, Aug 20, 2014	34.02	34.20	33.86	33.96
2199	NYSE	BKD	Tue, Aug 19, 2014	33.58	34.14	33.44	34.03
2198	NYSE	BKD	Mon, Aug 18, 2014	32.91	33.40	32.87	33.39
2197	NYSE	BKD	Fri, Aug 15, 2014	32.98	33.14	32.47	32.72
2196	NYSE	BKD	Thu, Aug 14, 2014	32.70	33.26	32.65	32.94
2195	NYSE	BKD	Wed, Aug 13, 2014	32.58	32.66	32.26	32.62
2194	NYSE	BKD	Tue, Aug 12, 2014	33.40	33.40	32.49	32.57
2193	NYSE	BKD	Mon, Aug 11, 2014	33.10	33.59	32.98	33.47
2192	NYSE	BKD	Fri, Aug 8, 2014	33.10	33.30	32.95	32.98
2191	NYSE	BKD	Thu, Aug 7, 2014	34.00	34.22	32.30	33.18
2190	NYSE	BKD	Wed, Aug 6, 2014	33.69	33.72	33.29	33.42
2189	NYSE	BKD	Tue, Aug 5, 2014	34.35	34.35	33.67	33.86
2188	NYSE	BKD	Mon, Aug 4, 2014	34.29	34.65	34.15	34.35
2187	NYSE	BKD	Fri, Aug 1, 2014	34.56	34.76	34.04	34.17
2186	NYSE	BKD	Thu, Jul 31, 2014	35.29	35.29	34.58	34.65
2185	NYSE	BKD	Wed, Jul 30, 2014	35.53	35.75	35.04	35.31
2184	NYSE	BKD	Tue, Jul 29, 2014	35.84	35.98	35.40	35.41
2183	NYSE	BKD	Mon, Jul 28, 2014	35.66	35.90	35.27	35.72
2182	NYSE	BKD	Fri, Jul 25, 2014	35.74	35.88	35.60	35.65
2181	NYSE	BKD	Thu, Jul 24, 2014	35.90	36.18	35.70	35.80
2180	NYSE	BKD	Wed, Jul 23, 2014	35.99	35.99	35.43	35.86
2179	NYSE	BKD	Tue, Jul 22, 2014	35.79	36.00	35.53	35.85
2178	NYSE	BKD	Mon, Jul 21, 2014	35.50	35.72	35.13	35.70
2177	NYSE	BKD	Fri, Jul 18, 2014	34.97	35.71	34.91	35.52
2176	NYSE	BKD	Thu, Jul 17, 2014	34.75	35.54	34.71	34.93
2175	NYSE	BKD	Wed, Jul 16, 2014	34.76	35.14	34.62	34.95
2174	NYSE	BKD	Tue, Jul 15, 2014	34.63	34.70	34.09	34.14
2173	NYSE	BKD	Mon, Jul 14, 2014	35.07	35.14	34.41	34.64
2172	NYSE	BKD	Fri, Jul 11, 2014	34.25	35.15	34.07	34.89
2171	NYSE	BKD	Thu, Jul 10, 2014	33.88	34.21	33.71	33.91
2170	NYSE	BKD	Wed, Jul 9, 2014	33.91	34.21	33.77	34.15
2169	NYSE	BKD	Tue, Jul 8, 2014	33.96	33.99	33.34	33.84
2168	NYSE	BKD	Mon, Jul 7, 2014	34.31	34.46	33.75	33.80
2167	NYSE	BKD	Thu, Jul 3, 2014	34.23	34.46	34.08	34.33
2166	NYSE	BKD	Wed, Jul 2, 2014	33.42	34.19	33.21	34.10
2165	NYSE	BKD	Tue, Jul 1, 2014	33.33	33.89	33.22	33.45
2164	NYSE	BKD	Mon, Jun 30, 2014	33.62	33.77	33.29	33.34
2163	NYSE	BKD	Fri, Jun 27, 2014	33.46	33.77	33.21	33.67
2162	NYSE	BKD	Thu, Jun 26, 2014	33.50	33.70	33.04	33.66
2161	NYSE	BKD	Wed, Jun 25, 2014	33.28	33.61	33.09	33.46
2160	NYSE	BKD	Tue, Jun 24, 2014	33.76	34.16	33.45	33.46
2159	NYSE	BKD	Mon, Jun 23, 2014	33.58	33.92	33.44	33.87
2158	NYSE	BKD	Fri, Jun 20, 2014	33.49	33.60	33.20	33.51
2157	NYSE	BKD	Thu, Jun 19, 2014	33.09	33.51	32.62	33.50
2156	NYSE	BKD	Wed, Jun 18, 2014	32.75	33.14	32.51	33.08
2155	NYSE	BKD	Tue, Jun 17, 2014	32.63	33.27	32.54	32.70
2154	NYSE	BKD	Mon, Jun 16, 2014	33.07	33.27	32.46	32.66
2153	NYSE	BKD	Fri, Jun 13, 2014	33.05	33.35	32.59	33.11
2152	NYSE	BKD	Thu, Jun 12, 2014	33.32	33.33	32.67	32.97
2151	NYSE	BKD	Wed, Jun 11, 2014	33.52	33.59	33.04	33.30
2150	NYSE	BKD	Tue, Jun 10, 2014	33.87	34.11	33.64	33.69
2149	NYSE	BKD	Mon, Jun 9, 2014	34.12	34.23	33.70	33.91
2148	NYSE	BKD	Fri, Jun 6, 2014	34.21	34.45	34.10	34.20
2147	NYSE	BKD	Thu, Jun 5, 2014	33.71	34.50	33.61	34.09
2146	NYSE	BKD	Wed, Jun 4, 2014	33.74	33.90	33.46	33.71
2145	NYSE	BKD	Tue, Jun 3, 2014	33.01	34.01	33.01	33.75
2144	NYSE	BKD	Mon, Jun 2, 2014	33.44	33.46	32.87	33.10
2143	NYSE	BKD	Fri, May 30, 2014	33.14	33.35	32.81	33.26
2142	NYSE	BKD	Thu, May 29, 2014	33.50	33.69	32.91	33.25
2141	NYSE	BKD	Wed, May 28, 2014	33.91	34.01	33.34	33.55
2140	NYSE	BKD	Tue, May 27, 2014	33.14	33.47	33.07	33.16
2139	NYSE	BKD	Fri, May 23, 2014	31.84	33.17	31.84	33.10
2138	NYSE	BKD	Thu, May 22, 2014	31.80	32.28	31.77	31.91
2137	NYSE	BKD	Wed, May 21, 2014	32.00	32.20	31.69	31.85
2136	NYSE	BKD	Tue, May 20, 2014	32.16	32.49	31.70	31.85
2135	NYSE	BKD	Mon, May 19, 2014	31.58	32.33	31.47	32.06
2134	NYSE	BKD	Fri, May 16, 2014	30.79	31.35	30.53	31.24
2133	NYSE	BKD	Thu, May 15, 2014	31.16	31.16	30.21	30.88
2132	NYSE	BKD	Wed, May 14, 2014	31.87	32.05	31.05	31.08
2131	NYSE	BKD	Tue, May 13, 2014	31.40	32.71	31.21	32.04
2130	NYSE	BKD	Mon, May 12, 2014	30.88	31.63	30.88	30.97
2129	NYSE	BKD	Fri, May 9, 2014	30.56	31.03	30.28	30.86
2128	NYSE	BKD	Thu, May 8, 2014	29.96	32.30	29.50	30.77
2127	NYSE	BKD	Wed, May 7, 2014	31.09	31.24	30.41	31.06
2126	NYSE	BKD	Tue, May 6, 2014	31.30	31.50	31.04	31.09
2125	NYSE	BKD	Mon, May 5, 2014	31.33	31.61	31.08	31.35
2124	NYSE	BKD	Fri, May 2, 2014	32.06	32.23	31.48	31.55
2123	NYSE	BKD	Thu, May 1, 2014	31.61	32.28	31.18	31.93
2122	NYSE	BKD	Wed, Apr 30, 2014	31.40	31.86	31.25	31.84
2121	NYSE	BKD	Tue, Apr 29, 2014	31.75	31.78	31.36	31.47
2120	NYSE	BKD	Mon, Apr 28, 2014	31.84	31.89	31.26	31.67
2119	NYSE	BKD	Fri, Apr 25, 2014	31.80	32.22	31.49	31.75
2118	NYSE	BKD	Thu, Apr 24, 2014	32.69	32.86	31.65	32.03
2117	NYSE	BKD	Wed, Apr 23, 2014	31.71	31.80	31.30	31.34
2116	NYSE	BKD	Tue, Apr 22, 2014	31.89	32.12	31.67	31.75
2115	NYSE	BKD	Mon, Apr 21, 2014	31.70	31.93	31.27	31.87
2114	NYSE	BKD	Thu, Apr 17, 2014	31.21	31.92	30.89	31.74
2113	NYSE	BKD	Wed, Apr 16, 2014	31.56	31.75	31.23	31.31
2112	NYSE	BKD	Tue, Apr 15, 2014	31.77	31.95	30.84	31.34
2111	NYSE	BKD	Mon, Apr 14, 2014	31.87	32.06	31.48	31.71
2110	NYSE	BKD	Fri, Apr 11, 2014	31.56	31.76	31.11	31.62
2109	NYSE	BKD	Thu, Apr 10, 2014	32.50	32.81	31.65	31.77
2108	NYSE	BKD	Wed, Apr 9, 2014	32.61	32.80	32.46	32.55
2107	NYSE	BKD	Tue, Apr 8, 2014	32.53	32.85	32.04	32.55
2106	NYSE	BKD	Mon, Apr 7, 2014	33.31	33.37	32.45	32.50
2105	NYSE	BKD	Fri, Apr 4, 2014	34.42	34.62	33.26	33.39
2104	NYSE	BKD	Thu, Apr 3, 2014	34.24	34.38	33.75	34.25
2103	NYSE	BKD	Wed, Apr 2, 2014	33.99	34.80	33.88	34.24
2102	NYSE	BKD	Tue, Apr 1, 2014	33.54	34.02	33.53	33.84
2101	NYSE	BKD	Mon, Mar 31, 2014	33.28	33.85	33.27	33.51
2100	NYSE	BKD	Fri, Mar 28, 2014	32.73	33.32	32.73	33.08
2099	NYSE	BKD	Thu, Mar 27, 2014	32.89	33.05	32.35	32.59
2098	NYSE	BKD	Wed, Mar 26, 2014	33.28	33.81	32.85	32.89
2097	NYSE	BKD	Tue, Mar 25, 2014	33.05	33.36	32.85	33.19
2096	NYSE	BKD	Mon, Mar 24, 2014	33.51	33.52	32.57	32.94
2095	NYSE	BKD	Fri, Mar 21, 2014	33.27	34.25	33.26	33.44
2094	NYSE	BKD	Thu, Mar 20, 2014	33.48	33.69	33.08	33.27
2093	NYSE	BKD	Wed, Mar 19, 2014	33.38	33.87	33.28	33.64
2092	NYSE	BKD	Tue, Mar 18, 2014	32.93	33.59	32.91	33.33
2091	NYSE	BKD	Mon, Mar 17, 2014	32.73	33.02	32.70	32.86
2090	NYSE	BKD	Fri, Mar 14, 2014	32.66	32.92	32.47	32.59
2089	NYSE	BKD	Thu, Mar 13, 2014	32.78	32.91	32.50	32.77
2088	NYSE	BKD	Wed, Mar 12, 2014	32.51	32.81	32.45	32.70
2087	NYSE	BKD	Tue, Mar 11, 2014	33.09	33.09	32.49	32.71
2086	NYSE	BKD	Mon, Mar 10, 2014	33.30	33.30	32.51	32.77
2085	NYSE	BKD	Fri, Mar 7, 2014	33.55	33.88	33.23	33.43
2084	NYSE	BKD	Thu, Mar 6, 2014	34.02	34.02	33.42	33.48
2083	NYSE	BKD	Wed, Mar 5, 2014	33.90	34.06	33.57	33.84
2082	NYSE	BKD	Tue, Mar 4, 2014	34.00	34.37	33.80	33.82
2081	NYSE	BKD	Mon, Mar 3, 2014	33.32	33.89	33.15	33.73
2080	NYSE	BKD	Fri, Feb 28, 2014	32.90	33.69	32.74	33.54
2079	NYSE	BKD	Thu, Feb 27, 2014	33.28	33.62	31.80	32.82
2078	NYSE	BKD	Wed, Feb 26, 2014	31.65	33.34	31.55	33.26
2077	NYSE	BKD	Tue, Feb 25, 2014	31.40	31.65	31.13	31.49
2076	NYSE	BKD	Mon, Feb 24, 2014	30.55	31.73	30.55	31.45
2075	NYSE	BKD	Fri, Feb 21, 2014	31.50	32.38	30.49	30.55
2074	NYSE	BKD	Thu, Feb 20, 2014	29.88	30.17	29.60	30.09
2073	NYSE	BKD	Wed, Feb 19, 2014	29.91	30.25	29.64	29.91
2072	NYSE	BKD	Tue, Feb 18, 2014	29.68	30.03	29.58	30.00
2071	NYSE	BKD	Fri, Feb 14, 2014	29.49	30.00	29.38	29.68
2070	NYSE	BKD	Thu, Feb 13, 2014	29.17	29.72	29.07	29.50
2069	NYSE	BKD	Wed, Feb 12, 2014	29.23	29.55	29.10	29.38
2068	NYSE	BKD	Tue, Feb 11, 2014	28.96	29.48	28.70	29.25
2067	NYSE	BKD	Mon, Feb 10, 2014	28.83	29.28	28.47	28.95
2066	NYSE	BKD	Fri, Feb 7, 2014	28.89	29.36	28.70	28.79
2065	NYSE	BKD	Thu, Feb 6, 2014	28.25	29.33	28.25	28.67
2064	NYSE	BKD	Wed, Feb 5, 2014	26.76	27.07	26.11	27.01
2063	NYSE	BKD	Tue, Feb 4, 2014	26.58	26.90	26.21	26.85
2062	NYSE	BKD	Mon, Feb 3, 2014	27.46	27.63	26.28	26.37
2061	NYSE	BKD	Fri, Jan 31, 2014	27.43	27.71	27.27	27.46
2060	NYSE	BKD	Thu, Jan 30, 2014	27.09	27.95	27.09	27.77
2059	NYSE	BKD	Wed, Jan 29, 2014	27.20	27.31	26.85	26.90
2058	NYSE	BKD	Tue, Jan 28, 2014	27.45	27.89	27.37	27.45
2057	NYSE	BKD	Mon, Jan 27, 2014	27.77	27.96	27.28	27.48
2056	NYSE	BKD	Fri, Jan 24, 2014	28.38	28.45	27.54	27.80
2055	NYSE	BKD	Thu, Jan 23, 2014	28.35	28.79	28.17	28.49
2054	NYSE	BKD	Wed, Jan 22, 2014	28.38	28.52	28.18	28.47
2053	NYSE	BKD	Tue, Jan 21, 2014	28.99	29.00	28.16	28.26
2052	NYSE	BKD	Fri, Jan 17, 2014	28.14	28.84	27.78	28.64
2051	NYSE	BKD	Thu, Jan 16, 2014	28.13	28.31	27.78	28.11
2050	NYSE	BKD	Wed, Jan 15, 2014	27.52	28.25	27.39	28.22
2049	NYSE	BKD	Tue, Jan 14, 2014	27.76	27.91	27.40	27.52
2048	NYSE	BKD	Mon, Jan 13, 2014	27.32	27.87	27.22	27.65
2047	NYSE	BKD	Fri, Jan 10, 2014	26.88	27.79	26.88	27.42
2046	NYSE	BKD	Thu, Jan 9, 2014	27.30	27.31	26.43	26.71
2045	NYSE	BKD	Wed, Jan 8, 2014	27.40	27.65	27.07	27.21
2044	NYSE	BKD	Tue, Jan 7, 2014	27.70	27.93	27.53	27.65
2043	NYSE	BKD	Mon, Jan 6, 2014	28.14	28.19	27.38	27.51
2042	NYSE	BKD	Fri, Jan 3, 2014	27.65	28.25	27.55	28.03
2041	NYSE	BKD	Thu, Jan 2, 2014	27.11	27.68	26.80	27.67
2040	NYSE	BKD	Tue, Dec 31, 2013	27.44	27.87	26.99	27.18
2039	NYSE	BKD	Mon, Dec 30, 2013	26.90	27.41	26.78	27.37
2038	NYSE	BKD	Fri, Dec 27, 2013	27.17	27.28	26.92	26.96
2037	NYSE	BKD	Thu, Dec 26, 2013	27.31	27.50	27.06	27.11
2036	NYSE	BKD	Tue, Dec 24, 2013	27.20	27.32	27.15	27.25
2035	NYSE	BKD	Mon, Dec 23, 2013	27.34	27.40	27.08	27.23
2034	NYSE	BKD	Fri, Dec 20, 2013	26.97	27.22	26.90	27.20
2033	NYSE	BKD	Thu, Dec 19, 2013	27.22	27.28	26.89	26.95
2032	NYSE	BKD	Wed, Dec 18, 2013	27.00	27.42	26.95	27.28
2031	NYSE	BKD	Tue, Dec 17, 2013	26.93	27.06	26.49	26.95
2030	NYSE	BKD	Mon, Dec 16, 2013	27.10	27.27	26.81	26.95
2029	NYSE	BKD	Fri, Dec 13, 2013	26.89	27.27	26.82	26.87
2028	NYSE	BKD	Thu, Dec 12, 2013	27.27	27.34	26.84	26.85
2027	NYSE	BKD	Wed, Dec 11, 2013	27.99	27.99	27.28	27.29
2026	NYSE	BKD	Tue, Dec 10, 2013	28.11	28.23	27.91	27.92
2025	NYSE	BKD	Mon, Dec 9, 2013	28.19	28.36	27.94	28.14
2024	NYSE	BKD	Fri, Dec 6, 2013	28.54	28.78	28.13	28.18
2023	NYSE	BKD	Thu, Dec 5, 2013	28.44	28.57	28.20	28.29
2022	NYSE	BKD	Wed, Dec 4, 2013	28.54	28.66	28.06	28.46
2021	NYSE	BKD	Tue, Dec 3, 2013	28.92	29.05	28.52	28.73
2020	NYSE	BKD	Mon, Dec 2, 2013	29.20	29.35	28.93	29.03
2019	NYSE	BKD	Fri, Nov 29, 2013	28.62	29.39	28.46	29.16
2018	NYSE	BKD	Wed, Nov 27, 2013	28.94	28.94	28.60	28.60
2017	NYSE	BKD	Tue, Nov 26, 2013	28.85	29.02	28.62	28.90
2016	NYSE	BKD	Mon, Nov 25, 2013	29.11	29.18	28.81	28.87
2015	NYSE	BKD	Fri, Nov 22, 2013	29.06	29.17	28.92	29.05
2014	NYSE	BKD	Thu, Nov 21, 2013	28.77	29.06	28.77	29.00
2013	NYSE	BKD	Wed, Nov 20, 2013	29.20	29.48	28.52	28.72
2012	NYSE	BKD	Tue, Nov 19, 2013	29.35	29.49	29.07	29.19
2011	NYSE	BKD	Mon, Nov 18, 2013	29.90	29.96	29.29	29.40
2010	NYSE	BKD	Fri, Nov 15, 2013	29.93	29.99	29.59	29.88
2009	NYSE	BKD	Thu, Nov 14, 2013	29.82	30.00	29.45	29.83
2008	NYSE	BKD	Wed, Nov 13, 2013	29.26	29.88	28.80	29.86
2007	NYSE	BKD	Tue, Nov 12, 2013	28.86	29.60	28.73	29.45
2006	NYSE	BKD	Mon, Nov 11, 2013	28.18	28.97	28.18	28.91
2005	NYSE	BKD	Fri, Nov 8, 2013	28.58	28.97	28.09	28.26
2004	NYSE	BKD	Thu, Nov 7, 2013	28.41	29.00	28.02	28.43
2003	NYSE	BKD	Wed, Nov 6, 2013	26.84	27.07	26.69	26.92
2002	NYSE	BKD	Tue, Nov 5, 2013	27.30	27.30	26.57	26.78
2001	NYSE	BKD	Mon, Nov 4, 2013	27.37	27.46	27.09	27.45
2000	NYSE	BKD	Fri, Nov 1, 2013	27.22	27.36	26.99	27.30
1999	NYSE	BKD	Thu, Oct 31, 2013	27.34	27.50	27.00	27.08
1998	NYSE	BKD	Wed, Oct 30, 2013	27.14	27.34	26.89	27.25
1997	NYSE	BKD	Tue, Oct 29, 2013	27.07	27.31	27.01	27.11
1996	NYSE	BKD	Mon, Oct 28, 2013	27.35	27.53	27.00	27.04
1995	NYSE	BKD	Fri, Oct 25, 2013	27.51	27.60	27.27	27.36
1994	NYSE	BKD	Thu, Oct 24, 2013	27.64	27.64	27.32	27.43
1993	NYSE	BKD	Wed, Oct 23, 2013	27.77	27.82	27.37	27.55
1992	NYSE	BKD	Tue, Oct 22, 2013	28.02	28.41	27.94	27.94
1991	NYSE	BKD	Mon, Oct 21, 2013	28.03	28.20	27.92	28.01
1990	NYSE	BKD	Fri, Oct 18, 2013	28.43	28.43	27.92	28.04
1989	NYSE	BKD	Thu, Oct 17, 2013	27.09	28.21	27.00	28.17
1988	NYSE	BKD	Wed, Oct 16, 2013	27.20	27.51	27.13	27.30
1987	NYSE	BKD	Tue, Oct 15, 2013	27.47	27.63	26.90	27.01
1986	NYSE	BKD	Mon, Oct 14, 2013	26.81	27.78	26.80	27.64
1985	NYSE	BKD	Fri, Oct 11, 2013	26.30	27.01	26.19	26.98
1984	NYSE	BKD	Thu, Oct 10, 2013	26.00	26.51	26.00	26.32
1983	NYSE	BKD	Wed, Oct 9, 2013	25.62	25.78	25.46	25.57
1982	NYSE	BKD	Tue, Oct 8, 2013	26.03	26.19	25.53	25.55
1981	NYSE	BKD	Mon, Oct 7, 2013	25.83	26.17	25.73	26.05
1980	NYSE	BKD	Fri, Oct 4, 2013	26.14	26.44	26.14	26.21
1979	NYSE	BKD	Thu, Oct 3, 2013	26.70	26.85	26.00	26.18
1978	NYSE	BKD	Wed, Oct 2, 2013	26.90	26.95	26.53	26.72
1977	NYSE	BKD	Tue, Oct 1, 2013	26.29	27.27	26.29	27.21
1976	NYSE	BKD	Mon, Sep 30, 2013	26.32	26.65	26.19	26.30
1975	NYSE	BKD	Fri, Sep 27, 2013	26.70	26.82	26.51	26.63
1974	NYSE	BKD	Thu, Sep 26, 2013	26.58	26.90	26.51	26.74
1973	NYSE	BKD	Wed, Sep 25, 2013	26.64	26.81	26.48	26.56
1972	NYSE	BKD	Tue, Sep 24, 2013	26.78	27.05	26.48	26.66
1971	NYSE	BKD	Mon, Sep 23, 2013	26.27	26.92	26.18	26.83
1970	NYSE	BKD	Fri, Sep 20, 2013	27.03	27.06	26.25	26.38
1969	NYSE	BKD	Thu, Sep 19, 2013	27.04	27.19	26.87	26.91
1968	NYSE	BKD	Wed, Sep 18, 2013	26.27	27.08	26.06	26.92
1967	NYSE	BKD	Tue, Sep 17, 2013	26.22	26.33	25.95	26.32
1966	NYSE	BKD	Mon, Sep 16, 2013	25.87	26.55	25.83	26.16
1965	NYSE	BKD	Fri, Sep 13, 2013	25.35	25.81	25.24	25.42
1964	NYSE	BKD	Thu, Sep 12, 2013	25.65	25.73	25.34	25.37
1963	NYSE	BKD	Wed, Sep 11, 2013	25.59	25.97	25.58	25.70
1962	NYSE	BKD	Tue, Sep 10, 2013	25.80	26.33	25.68	25.68
1961	NYSE	BKD	Mon, Sep 9, 2013	25.60	26.31	25.60	25.69
1960	NYSE	BKD	Fri, Sep 6, 2013	25.13	25.82	24.42	25.47
1959	NYSE	BKD	Thu, Sep 5, 2013	25.03	25.33	24.95	25.25
1958	NYSE	BKD	Wed, Sep 4, 2013	24.99	25.11	24.74	24.96
1957	NYSE	BKD	Tue, Sep 3, 2013	25.35	25.56	24.66	24.99
1956	NYSE	BKD	Fri, Aug 30, 2013	25.89	25.97	24.99	25.02
1955	NYSE	BKD	Thu, Aug 29, 2013	25.28	26.00	25.23	25.82
1954	NYSE	BKD	Wed, Aug 28, 2013	25.51	25.73	25.45	25.52
1953	NYSE	BKD	Tue, Aug 27, 2013	25.85	25.89	25.48	25.48
1952	NYSE	BKD	Mon, Aug 26, 2013	26.20	26.43	26.07	26.11
1951	NYSE	BKD	Fri, Aug 23, 2013	26.04	26.23	25.54	26.10
1950	NYSE	BKD	Thu, Aug 22, 2013	26.65	26.73	25.80	26.00
1949	NYSE	BKD	Wed, Aug 21, 2013	27.00	27.06	26.33	26.55
1948	NYSE	BKD	Tue, Aug 20, 2013	26.75	27.12	26.38	27.05
1947	NYSE	BKD	Mon, Aug 19, 2013	27.44	27.58	26.59	26.70
1946	NYSE	BKD	Fri, Aug 16, 2013	27.59	27.76	27.37	27.56
1945	NYSE	BKD	Thu, Aug 15, 2013	28.02	28.10	27.67	27.72
1944	NYSE	BKD	Wed, Aug 14, 2013	28.42	28.73	28.24	28.37
1943	NYSE	BKD	Tue, Aug 13, 2013	28.47	28.51	27.91	28.50
1942	NYSE	BKD	Mon, Aug 12, 2013	28.62	28.97	28.43	28.45
1941	NYSE	BKD	Fri, Aug 9, 2013	29.00	29.50	28.80	28.85
1940	NYSE	BKD	Thu, Aug 8, 2013	29.88	30.65	29.07	29.19
1939	NYSE	BKD	Wed, Aug 7, 2013	29.13	29.41	29.07	29.20
1938	NYSE	BKD	Tue, Aug 6, 2013	29.73	29.73	28.99	29.28
1937	NYSE	BKD	Mon, Aug 5, 2013	29.79	30.21	29.67	29.77
1936	NYSE	BKD	Fri, Aug 2, 2013	29.76	30.28	29.58	29.87
1935	NYSE	BKD	Thu, Aug 1, 2013	29.50	29.85	29.31	29.71
1934	NYSE	BKD	Wed, Jul 31, 2013	28.75	29.23	28.70	29.12
1933	NYSE	BKD	Tue, Jul 30, 2013	28.86	28.94	28.64	28.71
1932	NYSE	BKD	Mon, Jul 29, 2013	28.66	28.97	28.63	28.75
1931	NYSE	BKD	Fri, Jul 26, 2013	28.90	29.09	28.75	28.88
1930	NYSE	BKD	Thu, Jul 25, 2013	28.41	29.02	28.38	29.01
1929	NYSE	BKD	Wed, Jul 24, 2013	29.03	29.12	28.37	28.53
1928	NYSE	BKD	Tue, Jul 23, 2013	29.62	29.62	28.83	28.93
1927	NYSE	BKD	Mon, Jul 22, 2013	29.74	29.91	29.47	29.56
1926	NYSE	BKD	Fri, Jul 19, 2013	29.41	29.93	29.32	29.74
1925	NYSE	BKD	Thu, Jul 18, 2013	29.60	30.34	29.44	29.51
1924	NYSE	BKD	Wed, Jul 17, 2013	28.53	29.43	28.53	29.39
1923	NYSE	BKD	Tue, Jul 16, 2013	28.51	28.70	28.31	28.41
1922	NYSE	BKD	Mon, Jul 15, 2013	28.62	28.62	28.18	28.46
1921	NYSE	BKD	Fri, Jul 12, 2013	28.46	28.64	27.35	28.57
1920	NYSE	BKD	Thu, Jul 11, 2013	28.19	28.58	28.05	28.51
1919	NYSE	BKD	Wed, Jul 10, 2013	27.91	28.14	27.65	27.75
1918	NYSE	BKD	Tue, Jul 9, 2013	28.10	28.18	27.65	27.86
1917	NYSE	BKD	Mon, Jul 8, 2013	27.47	28.05	27.47	27.97
1916	NYSE	BKD	Fri, Jul 5, 2013	27.31	27.53	26.83	27.43
1915	NYSE	BKD	Wed, Jul 3, 2013	26.74	27.29	26.55	27.09
1914	NYSE	BKD	Tue, Jul 2, 2013	26.97	27.24	26.78	26.93
1913	NYSE	BKD	Mon, Jul 1, 2013	26.56	27.12	26.41	26.84
1912	NYSE	BKD	Fri, Jun 28, 2013	26.49	26.65	26.28	26.44
1911	NYSE	BKD	Thu, Jun 27, 2013	26.40	26.90	26.36	26.69
1910	NYSE	BKD	Wed, Jun 26, 2013	26.35	26.48	25.90	26.18
1909	NYSE	BKD	Tue, Jun 25, 2013	25.94	26.17	25.74	26.00
1908	NYSE	BKD	Mon, Jun 24, 2013	25.78	26.15	25.31	25.72
1907	NYSE	BKD	Fri, Jun 21, 2013	26.12	26.24	25.54	26.11
1906	NYSE	BKD	Thu, Jun 20, 2013	26.94	27.06	25.82	25.91
1905	NYSE	BKD	Wed, Jun 19, 2013	27.73	28.01	27.24	27.26
1904	NYSE	BKD	Tue, Jun 18, 2013	27.56	28.08	27.53	27.81
1903	NYSE	BKD	Mon, Jun 17, 2013	27.72	27.92	27.44	27.56
1902	NYSE	BKD	Fri, Jun 14, 2013	26.84	27.63	26.68	27.44
1901	NYSE	BKD	Thu, Jun 13, 2013	26.60	27.02	26.41	26.85
1900	NYSE	BKD	Wed, Jun 12, 2013	27.21	27.25	26.49	26.56
1899	NYSE	BKD	Tue, Jun 11, 2013	27.60	27.68	26.96	27.05
1898	NYSE	BKD	Mon, Jun 10, 2013	27.43	28.06	27.34	27.85
1897	NYSE	BKD	Fri, Jun 7, 2013	26.88	27.51	26.75	27.37
1896	NYSE	BKD	Thu, Jun 6, 2013	26.91	27.24	26.64	26.97
1895	NYSE	BKD	Wed, Jun 5, 2013	27.50	27.60	26.72	26.97
1894	NYSE	BKD	Tue, Jun 4, 2013	28.15	28.45	27.51	27.67
1893	NYSE	BKD	Mon, Jun 3, 2013	28.40	28.48	27.62	28.14
1892	NYSE	BKD	Fri, May 31, 2013	29.03	29.05	28.32	28.35
1891	NYSE	BKD	Thu, May 30, 2013	29.07	29.30	28.72	29.14
1890	NYSE	BKD	Wed, May 29, 2013	29.21	29.31	28.94	28.97
1889	NYSE	BKD	Tue, May 28, 2013	29.13	29.55	29.02	29.44
1888	NYSE	BKD	Fri, May 24, 2013	28.60	28.85	28.42	28.74
1887	NYSE	BKD	Thu, May 23, 2013	28.43	28.99	28.32	28.88
1886	NYSE	BKD	Wed, May 22, 2013	29.50	30.07	28.49	28.75
1885	NYSE	BKD	Tue, May 21, 2013	29.61	29.83	29.46	29.51
1884	NYSE	BKD	Mon, May 20, 2013	29.83	29.91	29.41	29.52
1883	NYSE	BKD	Fri, May 17, 2013	29.83	30.31	29.83	29.97
1882	NYSE	BKD	Thu, May 16, 2013	29.73	29.87	29.40	29.70
1881	NYSE	BKD	Wed, May 15, 2013	29.32	30.04	29.19	29.68
1880	NYSE	BKD	Tue, May 14, 2013	28.87	29.54	28.87	29.32
1879	NYSE	BKD	Mon, May 13, 2013	28.80	29.06	28.77	28.91
1878	NYSE	BKD	Fri, May 10, 2013	29.01	29.12	28.84	28.93
1877	NYSE	BKD	Thu, May 9, 2013	29.45	29.67	28.74	28.97
1876	NYSE	BKD	Wed, May 8, 2013	29.07	29.60	28.81	29.49
1875	NYSE	BKD	Tue, May 7, 2013	28.80	29.24	28.75	29.06
1874	NYSE	BKD	Mon, May 6, 2013	28.65	29.01	28.55	28.74
1873	NYSE	BKD	Fri, May 3, 2013	28.59	29.01	28.39	28.65
1872	NYSE	BKD	Thu, May 2, 2013	27.51	28.57	27.15	28.20
1871	NYSE	BKD	Wed, May 1, 2013	25.81	26.57	25.67	26.10
1870	NYSE	BKD	Tue, Apr 30, 2013	26.11	26.44	25.64	25.79
1869	NYSE	BKD	Mon, Apr 29, 2013	26.32	26.47	25.89	26.01
1868	NYSE	BKD	Fri, Apr 26, 2013	26.07	26.35	26.01	26.09
1867	NYSE	BKD	Thu, Apr 25, 2013	26.44	26.69	26.07	26.07
1866	NYSE	BKD	Wed, Apr 24, 2013	26.41	26.47	26.18	26.36
1865	NYSE	BKD	Tue, Apr 23, 2013	26.18	26.60	25.91	26.40
1864	NYSE	BKD	Mon, Apr 22, 2013	26.36	26.47	25.67	25.84
1863	NYSE	BKD	Fri, Apr 19, 2013	25.90	26.33	25.74	26.30
1862	NYSE	BKD	Thu, Apr 18, 2013	26.29	26.29	25.41	25.69
1861	NYSE	BKD	Wed, Apr 17, 2013	26.50	26.57	26.04	26.25
1860	NYSE	BKD	Tue, Apr 16, 2013	26.66	26.78	26.20	26.63
1859	NYSE	BKD	Mon, Apr 15, 2013	27.60	27.60	26.45	26.45
1858	NYSE	BKD	Fri, Apr 12, 2013	28.12	28.37	27.63	27.78
1857	NYSE	BKD	Thu, Apr 11, 2013	27.66	28.33	27.64	28.20
1856	NYSE	BKD	Wed, Apr 10, 2013	27.71	27.71	27.25	27.59
1855	NYSE	BKD	Tue, Apr 9, 2013	27.63	28.01	27.45	27.67
1854	NYSE	BKD	Mon, Apr 8, 2013	26.63	27.60	26.55	27.56
1853	NYSE	BKD	Fri, Apr 5, 2013	26.44	26.66	26.20	26.48
1852	NYSE	BKD	Thu, Apr 4, 2013	26.70	27.04	26.31	26.91
1851	NYSE	BKD	Wed, Apr 3, 2013	27.31	27.33	26.41	26.72
1850	NYSE	BKD	Tue, Apr 2, 2013	27.56	27.91	27.24	27.34
1849	NYSE	BKD	Mon, Apr 1, 2013	27.88	27.97	27.18	27.50
1848	NYSE	BKD	Thu, Mar 28, 2013	27.36	28.08	27.31	27.88
1847	NYSE	BKD	Wed, Mar 27, 2013	27.06	27.51	26.89	27.36
1846	NYSE	BKD	Tue, Mar 26, 2013	27.17	27.61	27.13	27.23
1845	NYSE	BKD	Mon, Mar 25, 2013	27.13	27.60	27.10	27.19
1844	NYSE	BKD	Fri, Mar 22, 2013	27.17	27.20	26.98	27.02
1843	NYSE	BKD	Thu, Mar 21, 2013	27.52	27.76	26.75	27.02
1842	NYSE	BKD	Wed, Mar 20, 2013	27.44	28.02	27.31	27.65
1841	NYSE	BKD	Tue, Mar 19, 2013	27.64	27.94	27.13	27.35
1840	NYSE	BKD	Mon, Mar 18, 2013	27.64	27.75	27.37	27.48
1839	NYSE	BKD	Fri, Mar 15, 2013	28.40	28.46	27.92	28.09
1838	NYSE	BKD	Thu, Mar 14, 2013	28.80	29.00	28.34	28.50
1837	NYSE	BKD	Wed, Mar 13, 2013	29.12	29.12	28.54	28.71
1836	NYSE	BKD	Tue, Mar 12, 2013	28.94	29.61	28.89	29.21
1835	NYSE	BKD	Mon, Mar 11, 2013	29.59	29.60	29.38	29.58
1834	NYSE	BKD	Fri, Mar 8, 2013	29.81	29.92	29.59	29.64
1833	NYSE	BKD	Thu, Mar 7, 2013	29.30	29.76	29.23	29.65
1832	NYSE	BKD	Wed, Mar 6, 2013	29.00	29.32	28.83	29.24
1831	NYSE	BKD	Tue, Mar 5, 2013	28.77	29.03	28.65	28.87
1830	NYSE	BKD	Mon, Mar 4, 2013	28.25	28.91	28.25	28.57
1829	NYSE	BKD	Fri, Mar 1, 2013	27.53	28.37	27.44	28.34
1828	NYSE	BKD	Thu, Feb 28, 2013	27.80	28.04	27.49	27.68
1827	NYSE	BKD	Wed, Feb 27, 2013	27.43	28.02	27.43	27.84
1826	NYSE	BKD	Tue, Feb 26, 2013	27.38	27.50	26.53	27.39
1825	NYSE	BKD	Mon, Feb 25, 2013	28.35	28.44	27.06	27.08
1824	NYSE	BKD	Fri, Feb 22, 2013	27.93	28.30	27.74	28.10
1823	NYSE	BKD	Thu, Feb 21, 2013	27.93	27.93	27.35	27.77
1822	NYSE	BKD	Wed, Feb 20, 2013	28.58	28.67	27.87	28.03
1821	NYSE	BKD	Tue, Feb 19, 2013	28.49	28.66	28.42	28.66
1820	NYSE	BKD	Fri, Feb 15, 2013	28.50	28.67	28.35	28.57
1819	NYSE	BKD	Thu, Feb 14, 2013	28.47	28.74	28.47	28.53
1818	NYSE	BKD	Wed, Feb 13, 2013	28.50	29.25	28.33	28.53
1817	NYSE	BKD	Tue, Feb 12, 2013	28.04	28.67	27.45	28.48
1816	NYSE	BKD	Mon, Feb 11, 2013	27.26	27.41	26.64	26.88
1815	NYSE	BKD	Fri, Feb 8, 2013	27.11	27.43	27.07	27.39
1814	NYSE	BKD	Thu, Feb 7, 2013	27.32	27.41	26.57	27.20
1813	NYSE	BKD	Wed, Feb 6, 2013	27.00	27.71	27.00	27.31
1812	NYSE	BKD	Tue, Feb 5, 2013	26.74	27.34	26.74	27.13
1811	NYSE	BKD	Mon, Feb 4, 2013	27.06	27.22	26.75	26.78
1810	NYSE	BKD	Fri, Feb 1, 2013	27.26	27.41	27.18	27.36
1809	NYSE	BKD	Thu, Jan 31, 2013	26.78	27.10	26.74	27.01
1808	NYSE	BKD	Wed, Jan 30, 2013	27.25	27.30	26.75	26.77
1807	NYSE	BKD	Tue, Jan 29, 2013	28.12	28.15	27.23	27.32
1806	NYSE	BKD	Mon, Jan 28, 2013	28.13	28.37	27.81	28.26
1805	NYSE	BKD	Fri, Jan 25, 2013	27.25	28.25	26.98	28.01
1804	NYSE	BKD	Thu, Jan 24, 2013	27.37	27.79	27.06	27.09
1803	NYSE	BKD	Wed, Jan 23, 2013	27.60	27.67	27.24	27.25
1802	NYSE	BKD	Tue, Jan 22, 2013	27.24	27.61	27.00	27.61
1801	NYSE	BKD	Fri, Jan 18, 2013	27.44	27.50	26.98	27.21
1800	NYSE	BKD	Thu, Jan 17, 2013	27.27	27.63	27.15	27.47
1799	NYSE	BKD	Wed, Jan 16, 2013	27.35	27.43	26.90	27.15
1798	NYSE	BKD	Tue, Jan 15, 2013	26.52	27.51	26.52	27.46
1797	NYSE	BKD	Mon, Jan 14, 2013	26.19	26.91	26.06	26.77
1796	NYSE	BKD	Fri, Jan 11, 2013	26.09	26.15	25.62	26.05
1795	NYSE	BKD	Thu, Jan 10, 2013	25.63	25.63	25.18	25.50
1794	NYSE	BKD	Wed, Jan 9, 2013	25.56	25.58	25.39	25.50
1793	NYSE	BKD	Tue, Jan 8, 2013	25.70	26.04	25.31	25.44
1792	NYSE	BKD	Mon, Jan 7, 2013	25.10	25.82	25.04	25.79
1791	NYSE	BKD	Fri, Jan 4, 2013	25.49	25.50	25.05	25.36
1790	NYSE	BKD	Thu, Jan 3, 2013	25.40	25.64	25.14	25.34
1789	NYSE	BKD	Wed, Jan 2, 2013	26.08	26.08	25.19	25.24
1788	NYSE	BKD	Mon, Dec 31, 2012	24.25	25.55	24.25	25.32
1787	NYSE	BKD	Fri, Dec 28, 2012	24.39	24.60	24.25	24.30
1786	NYSE	BKD	Thu, Dec 27, 2012	24.61	24.80	24.21	24.58
1785	NYSE	BKD	Wed, Dec 26, 2012	24.84	24.91	24.61	24.64
1784	NYSE	BKD	Mon, Dec 24, 2012	25.08	25.30	24.58	24.73
1783	NYSE	BKD	Fri, Dec 21, 2012	24.90	25.44	24.65	25.22
1782	NYSE	BKD	Thu, Dec 20, 2012	24.84	25.44	24.38	25.40
1781	NYSE	BKD	Wed, Dec 19, 2012	25.16	25.16	24.61	24.85
1780	NYSE	BKD	Tue, Dec 18, 2012	24.97	25.09	24.85	25.07
1779	NYSE	BKD	Mon, Dec 17, 2012	24.22	25.02	24.17	24.90
1778	NYSE	BKD	Fri, Dec 14, 2012	24.50	24.62	24.14	24.20
1777	NYSE	BKD	Thu, Dec 13, 2012	24.89	25.00	24.44	24.51
1776	NYSE	BKD	Wed, Dec 12, 2012	25.90	26.11	25.21	25.25
1775	NYSE	BKD	Tue, Dec 11, 2012	24.69	25.79	24.54	25.72
1774	NYSE	BKD	Mon, Dec 10, 2012	24.44	24.79	24.26	24.59
1773	NYSE	BKD	Fri, Dec 7, 2012	24.81	25.06	24.57	24.75
1772	NYSE	BKD	Thu, Dec 6, 2012	24.77	24.91	24.66	24.77
1771	NYSE	BKD	Wed, Dec 5, 2012	25.07	25.13	24.65	24.84
1770	NYSE	BKD	Tue, Dec 4, 2012	25.14	25.14	24.69	24.95
1769	NYSE	BKD	Mon, Dec 3, 2012	25.77	25.83	24.91	25.09
1768	NYSE	BKD	Fri, Nov 30, 2012	25.51	25.58	25.03	25.56
1767	NYSE	BKD	Thu, Nov 29, 2012	24.91	25.75	24.91	25.56
1766	NYSE	BKD	Wed, Nov 28, 2012	24.70	24.99	24.35	24.86
1765	NYSE	BKD	Tue, Nov 27, 2012	24.48	25.08	24.39	24.90
1764	NYSE	BKD	Mon, Nov 26, 2012	24.53	24.62	24.23	24.46
1763	NYSE	BKD	Fri, Nov 23, 2012	24.85	24.87	24.58	24.75
1762	NYSE	BKD	Wed, Nov 21, 2012	24.99	25.15	24.71	24.76
1761	NYSE	BKD	Tue, Nov 20, 2012	24.71	25.05	24.09	24.98
1760	NYSE	BKD	Mon, Nov 19, 2012	23.83	24.90	23.76	24.74
1759	NYSE	BKD	Fri, Nov 16, 2012	22.41	24.07	22.41	23.92
1758	NYSE	BKD	Thu, Nov 15, 2012	21.60	21.98	21.28	21.58
1757	NYSE	BKD	Wed, Nov 14, 2012	22.65	22.70	21.53	21.60
1756	NYSE	BKD	Tue, Nov 13, 2012	22.68	22.92	22.59	22.59
1755	NYSE	BKD	Mon, Nov 12, 2012	22.37	23.06	22.27	22.84
1754	NYSE	BKD	Fri, Nov 9, 2012	22.14	22.71	21.90	22.24
1753	NYSE	BKD	Thu, Nov 8, 2012	23.22	23.32	22.35	22.37
1752	NYSE	BKD	Wed, Nov 7, 2012	23.93	24.90	23.15	23.24
1751	NYSE	BKD	Tue, Nov 6, 2012	23.69	24.10	23.57	23.99
1750	NYSE	BKD	Mon, Nov 5, 2012	23.22	23.85	23.22	23.58
1749	NYSE	BKD	Fri, Nov 2, 2012	23.74	23.75	22.69	23.44
1748	NYSE	BKD	Thu, Nov 1, 2012	23.54	24.28	23.21	23.99
1747	NYSE	BKD	Wed, Oct 31, 2012	23.49	23.61	23.04	23.46
1746	NYSE	BKD	Fri, Oct 26, 2012	23.66	23.83	23.22	23.51
1745	NYSE	BKD	Thu, Oct 25, 2012	23.54	23.81	23.22	23.73
1744	NYSE	BKD	Wed, Oct 24, 2012	23.74	23.79	23.23	23.27
1743	NYSE	BKD	Tue, Oct 23, 2012	23.74	23.93	23.37	23.56
1742	NYSE	BKD	Mon, Oct 22, 2012	24.12	24.20	23.87	24.13
1741	NYSE	BKD	Fri, Oct 19, 2012	24.20	24.34	23.82	24.14
1740	NYSE	BKD	Thu, Oct 18, 2012	24.22	24.48	23.98	24.25
1739	NYSE	BKD	Wed, Oct 17, 2012	25.25	25.37	24.11	24.34
1738	NYSE	BKD	Tue, Oct 16, 2012	24.45	24.53	24.15	24.27
1737	NYSE	BKD	Mon, Oct 15, 2012	24.19	24.34	23.86	24.30
1736	NYSE	BKD	Fri, Oct 12, 2012	24.45	24.55	24.10	24.16
1735	NYSE	BKD	Thu, Oct 11, 2012	24.27	24.67	24.13	24.14
1734	NYSE	BKD	Wed, Oct 10, 2012	24.21	24.28	23.75	24.12
1733	NYSE	BKD	Tue, Oct 9, 2012	24.15	24.55	24.11	24.26
1732	NYSE	BKD	Mon, Oct 8, 2012	24.42	24.44	24.07	24.11
1731	NYSE	BKD	Fri, Oct 5, 2012	24.78	24.81	24.41	24.47
1730	NYSE	BKD	Thu, Oct 4, 2012	24.84	24.86	24.42	24.59
1729	NYSE	BKD	Wed, Oct 3, 2012	24.25	25.41	23.65	24.86
1728	NYSE	BKD	Tue, Oct 2, 2012	23.40	23.76	23.25	23.60
1727	NYSE	BKD	Mon, Oct 1, 2012	23.75	24.98	23.11	23.31
1726	NYSE	BKD	Fri, Sep 28, 2012	23.18	23.37	22.91	23.22
1725	NYSE	BKD	Thu, Sep 27, 2012	22.10	23.57	22.02	23.39
1724	NYSE	BKD	Wed, Sep 26, 2012	22.88	22.88	21.89	22.07
1723	NYSE	BKD	Tue, Sep 25, 2012	22.40	22.83	22.32	22.80
1722	NYSE	BKD	Mon, Sep 24, 2012	22.30	22.49	22.17	22.31
1721	NYSE	BKD	Fri, Sep 21, 2012	22.94	22.98	22.47	22.47
1720	NYSE	BKD	Thu, Sep 20, 2012	22.53	23.00	22.53	22.74
1719	NYSE	BKD	Wed, Sep 19, 2012	22.65	22.83	22.49	22.77
1718	NYSE	BKD	Tue, Sep 18, 2012	23.08	23.08	22.51	22.60
1717	NYSE	BKD	Mon, Sep 17, 2012	23.50	23.50	23.08	23.11
1716	NYSE	BKD	Fri, Sep 14, 2012	23.09	23.97	23.09	23.57
1715	NYSE	BKD	Thu, Sep 13, 2012	22.62	23.42	22.52	23.06
1714	NYSE	BKD	Wed, Sep 12, 2012	22.64	22.84	22.41	22.60
1713	NYSE	BKD	Tue, Sep 11, 2012	22.53	22.95	22.48	22.52
1712	NYSE	BKD	Mon, Sep 10, 2012	23.19	23.24	22.38	22.43
1711	NYSE	BKD	Fri, Sep 7, 2012	22.90	23.54	22.66	23.19
1710	NYSE	BKD	Thu, Sep 6, 2012	22.93	23.20	22.73	22.79
1709	NYSE	BKD	Wed, Sep 5, 2012	22.43	22.97	22.37	22.66
1708	NYSE	BKD	Tue, Sep 4, 2012	21.70	22.61	21.55	22.44
1707	NYSE	BKD	Fri, Aug 31, 2012	21.94	21.95	21.61	21.73
1706	NYSE	BKD	Thu, Aug 30, 2012	21.70	21.97	21.48	21.73
1705	NYSE	BKD	Wed, Aug 29, 2012	21.78	22.04	21.75	21.93
1704	NYSE	BKD	Tue, Aug 28, 2012	21.93	22.12	21.69	21.76
1703	NYSE	BKD	Mon, Aug 27, 2012	21.79	22.06	21.65	21.99
1702	NYSE	BKD	Fri, Aug 24, 2012	21.55	21.93	21.50	21.71
1701	NYSE	BKD	Thu, Aug 23, 2012	22.16	22.45	21.47	21.73
1700	NYSE	BKD	Wed, Aug 22, 2012	21.59	22.23	21.07	22.08
1699	NYSE	BKD	Tue, Aug 21, 2012	19.86	20.49	19.83	19.91
1698	NYSE	BKD	Mon, Aug 20, 2012	19.72	19.92	19.51	19.86
1697	NYSE	BKD	Fri, Aug 17, 2012	18.78	20.09	18.74	19.73
1696	NYSE	BKD	Thu, Aug 16, 2012	18.57	18.80	18.45	18.73
1695	NYSE	BKD	Wed, Aug 15, 2012	18.54	18.78	18.52	18.56
1694	NYSE	BKD	Tue, Aug 14, 2012	18.69	18.81	18.46	18.63
1693	NYSE	BKD	Mon, Aug 13, 2012	18.62	18.74	18.43	18.58
1692	NYSE	BKD	Fri, Aug 10, 2012	18.33	18.96	18.32	18.76
1691	NYSE	BKD	Thu, Aug 9, 2012	18.33	18.51	18.10	18.47
1690	NYSE	BKD	Wed, Aug 8, 2012	18.08	18.49	18.03	18.33
1689	NYSE	BKD	Tue, Aug 7, 2012	17.27	18.50	17.15	18.17
1688	NYSE	BKD	Mon, Aug 6, 2012	16.86	17.08	16.64	16.66
1687	NYSE	BKD	Fri, Aug 3, 2012	16.40	17.21	16.37	16.75
1686	NYSE	BKD	Thu, Aug 2, 2012	15.97	16.11	15.66	16.03
1685	NYSE	BKD	Wed, Aug 1, 2012	16.64	16.69	16.00	16.19
1684	NYSE	BKD	Tue, Jul 31, 2012	16.48	16.78	16.35	16.46
1683	NYSE	BKD	Mon, Jul 30, 2012	16.59	16.69	16.40	16.56
1682	NYSE	BKD	Fri, Jul 27, 2012	16.25	16.74	16.07	16.57
1681	NYSE	BKD	Thu, Jul 26, 2012	16.52	16.60	16.02	16.06
1680	NYSE	BKD	Wed, Jul 25, 2012	16.38	16.51	16.17	16.20
1679	NYSE	BKD	Tue, Jul 24, 2012	16.56	16.64	16.27	16.40
1678	NYSE	BKD	Mon, Jul 23, 2012	16.61	16.75	16.26	16.55
1677	NYSE	BKD	Fri, Jul 20, 2012	17.20	17.41	16.99	17.04
1676	NYSE	BKD	Thu, Jul 19, 2012	17.35	17.53	17.05	17.40
1675	NYSE	BKD	Wed, Jul 18, 2012	16.88	17.33	16.86	17.27
1674	NYSE	BKD	Tue, Jul 17, 2012	17.00	17.15	16.67	16.96
1673	NYSE	BKD	Mon, Jul 16, 2012	16.54	16.92	16.30	16.88
1672	NYSE	BKD	Fri, Jul 13, 2012	15.94	16.73	15.94	16.65
1671	NYSE	BKD	Thu, Jul 12, 2012	15.84	16.07	15.62	15.90
1670	NYSE	BKD	Wed, Jul 11, 2012	16.31	16.39	15.78	15.98
1669	NYSE	BKD	Tue, Jul 10, 2012	17.22	17.28	16.24	16.32
1668	NYSE	BKD	Mon, Jul 9, 2012	17.16	17.30	16.89	17.06
1667	NYSE	BKD	Fri, Jul 6, 2012	17.40	17.49	17.10	17.14
1666	NYSE	BKD	Thu, Jul 5, 2012	17.86	17.92	17.50	17.57
1665	NYSE	BKD	Tue, Jul 3, 2012	17.94	17.98	17.73	17.98
1664	NYSE	BKD	Mon, Jul 2, 2012	17.82	18.00	17.50	18.00
1663	NYSE	BKD	Fri, Jun 29, 2012	17.51	17.79	17.39	17.74
1662	NYSE	BKD	Thu, Jun 28, 2012	16.58	17.14	16.58	17.05
1661	NYSE	BKD	Wed, Jun 27, 2012	16.72	17.09	16.59	16.73
1660	NYSE	BKD	Tue, Jun 26, 2012	16.68	16.95	16.53	16.71
1659	NYSE	BKD	Mon, Jun 25, 2012	16.52	16.76	16.50	16.65
1658	NYSE	BKD	Fri, Jun 22, 2012	16.98	17.02	16.59	16.88
1657	NYSE	BKD	Thu, Jun 21, 2012	17.47	17.56	16.70	16.82
1656	NYSE	BKD	Wed, Jun 20, 2012	17.15	17.50	16.97	17.45
1655	NYSE	BKD	Tue, Jun 19, 2012	17.09	17.45	17.08	17.19
1654	NYSE	BKD	Mon, Jun 18, 2012	16.82	17.15	16.61	17.05
1653	NYSE	BKD	Fri, Jun 15, 2012	16.68	16.98	16.58	16.95
1652	NYSE	BKD	Thu, Jun 14, 2012	16.24	16.76	16.24	16.60
1651	NYSE	BKD	Wed, Jun 13, 2012	16.18	16.57	16.09	16.17
1650	NYSE	BKD	Tue, Jun 12, 2012	15.87	16.42	15.70	16.31
1649	NYSE	BKD	Mon, Jun 11, 2012	16.31	16.32	15.71	15.74
1648	NYSE	BKD	Fri, Jun 8, 2012	15.83	16.13	15.62	16.12
1647	NYSE	BKD	Thu, Jun 7, 2012	16.33	16.44	15.85	15.88
1646	NYSE	BKD	Wed, Jun 6, 2012	15.52	16.07	15.37	16.06
1645	NYSE	BKD	Tue, Jun 5, 2012	15.07	15.37	15.03	15.30
1644	NYSE	BKD	Mon, Jun 4, 2012	15.57	15.57	14.99	15.19
1643	NYSE	BKD	Fri, Jun 1, 2012	16.21	16.24	15.02	15.49
1642	NYSE	BKD	Thu, May 31, 2012	16.56	16.61	16.03	16.49
1641	NYSE	BKD	Wed, May 30, 2012	16.77	16.81	16.37	16.56
1640	NYSE	BKD	Tue, May 29, 2012	17.01	17.26	16.87	17.06
1639	NYSE	BKD	Fri, May 25, 2012	16.92	17.00	16.78	16.87
1638	NYSE	BKD	Thu, May 24, 2012	16.90	17.11	16.68	16.99
1637	NYSE	BKD	Wed, May 23, 2012	16.24	16.86	16.02	16.81
1636	NYSE	BKD	Tue, May 22, 2012	16.61	17.08	16.36	16.44
1635	NYSE	BKD	Mon, May 21, 2012	16.05	16.67	15.93	16.58
1634	NYSE	BKD	Fri, May 18, 2012	16.55	16.55	15.94	16.02
1633	NYSE	BKD	Thu, May 17, 2012	16.81	16.89	16.41	16.44
1632	NYSE	BKD	Wed, May 16, 2012	17.12	17.16	16.65	16.75
1631	NYSE	BKD	Tue, May 15, 2012	17.14	17.30	16.76	16.98
1630	NYSE	BKD	Mon, May 14, 2012	17.21	17.43	17.01	17.11
1629	NYSE	BKD	Fri, May 11, 2012	17.43	17.75	17.35	17.44
1628	NYSE	BKD	Thu, May 10, 2012	17.73	17.77	17.31	17.58
1627	NYSE	BKD	Wed, May 9, 2012	17.63	17.71	17.40	17.47
1626	NYSE	BKD	Tue, May 8, 2012	17.99	18.11	17.63	17.96
1625	NYSE	BKD	Mon, May 7, 2012	18.27	18.54	18.18	18.21
1624	NYSE	BKD	Fri, May 4, 2012	18.59	18.71	18.12	18.38
1623	NYSE	BKD	Thu, May 3, 2012	19.47	19.47	17.95	18.61
1622	NYSE	BKD	Wed, May 2, 2012	19.22	19.76	19.16	19.55
1621	NYSE	BKD	Tue, May 1, 2012	19.00	19.78	18.96	19.20
1620	NYSE	BKD	Mon, Apr 30, 2012	19.25	19.32	18.81	19.01
1619	NYSE	BKD	Fri, Apr 27, 2012	19.14	19.41	18.94	19.33
1618	NYSE	BKD	Thu, Apr 26, 2012	18.90	19.24	18.73	19.03
1617	NYSE	BKD	Wed, Apr 25, 2012	18.61	19.00	18.59	18.96
1616	NYSE	BKD	Tue, Apr 24, 2012	18.20	18.48	18.11	18.33
1615	NYSE	BKD	Mon, Apr 23, 2012	18.13	18.29	18.05	18.18
1614	NYSE	BKD	Fri, Apr 20, 2012	18.60	18.66	18.42	18.48
1613	NYSE	BKD	Thu, Apr 19, 2012	18.55	18.84	18.29	18.46
1612	NYSE	BKD	Wed, Apr 18, 2012	18.56	18.79	18.43	18.59
1611	NYSE	BKD	Tue, Apr 17, 2012	18.29	18.96	18.25	18.76
1610	NYSE	BKD	Mon, Apr 16, 2012	17.97	18.19	17.66	18.08
1609	NYSE	BKD	Fri, Apr 13, 2012	18.07	18.09	17.58	17.91
1608	NYSE	BKD	Thu, Apr 12, 2012	17.57	18.33	17.50	18.11
1607	NYSE	BKD	Wed, Apr 11, 2012	17.63	17.70	17.32	17.48
1606	NYSE	BKD	Tue, Apr 10, 2012	18.16	18.39	17.39	17.44
1605	NYSE	BKD	Mon, Apr 9, 2012	18.21	18.27	17.85	18.14
1604	NYSE	BKD	Thu, Apr 5, 2012	18.58	18.73	18.48	18.60
1603	NYSE	BKD	Wed, Apr 4, 2012	18.78	18.87	18.49	18.67
1602	NYSE	BKD	Tue, Apr 3, 2012	19.01	19.36	18.90	19.08
1601	NYSE	BKD	Mon, Apr 2, 2012	18.70	19.14	18.63	18.97
1600	NYSE	BKD	Fri, Mar 30, 2012	18.59	18.87	18.20	18.72
1599	NYSE	BKD	Thu, Mar 29, 2012	18.22	18.45	18.12	18.34
1598	NYSE	BKD	Wed, Mar 28, 2012	18.60	18.73	18.25	18.41
1597	NYSE	BKD	Tue, Mar 27, 2012	19.03	19.11	18.62	18.62
1596	NYSE	BKD	Mon, Mar 26, 2012	18.32	19.04	18.32	19.03
1595	NYSE	BKD	Fri, Mar 23, 2012	18.20	18.31	18.05	18.17
1594	NYSE	BKD	Thu, Mar 22, 2012	18.67	18.76	18.12	18.23
1593	NYSE	BKD	Wed, Mar 21, 2012	18.97	19.02	18.74	18.87
1592	NYSE	BKD	Tue, Mar 20, 2012	19.32	19.39	18.89	18.92
1591	NYSE	BKD	Mon, Mar 19, 2012	19.39	19.78	19.27	19.50
1590	NYSE	BKD	Fri, Mar 16, 2012	18.75	19.51	18.73	19.47
1589	NYSE	BKD	Thu, Mar 15, 2012	18.40	18.74	18.23	18.71
1588	NYSE	BKD	Wed, Mar 14, 2012	18.16	18.56	18.07	18.41
1587	NYSE	BKD	Tue, Mar 13, 2012	17.62	18.27	17.55	18.19
1586	NYSE	BKD	Mon, Mar 12, 2012	17.78	17.82	17.30	17.47
1585	NYSE	BKD	Fri, Mar 9, 2012	17.63	18.09	17.63	17.79
1584	NYSE	BKD	Thu, Mar 8, 2012	17.55	17.90	17.37	17.63
1583	NYSE	BKD	Wed, Mar 7, 2012	17.32	17.58	17.24	17.37
1582	NYSE	BKD	Tue, Mar 6, 2012	17.66	17.77	17.10	17.23
1581	NYSE	BKD	Mon, Mar 5, 2012	18.14	18.30	17.87	17.93
1580	NYSE	BKD	Fri, Mar 2, 2012	18.46	18.62	18.06	18.22
1579	NYSE	BKD	Thu, Mar 1, 2012	18.73	18.84	18.35	18.45
1578	NYSE	BKD	Wed, Feb 29, 2012	18.92	18.96	18.50	18.64
1577	NYSE	BKD	Tue, Feb 28, 2012	18.96	19.06	18.75	18.79
1576	NYSE	BKD	Mon, Feb 27, 2012	18.66	19.07	18.65	18.99
1575	NYSE	BKD	Fri, Feb 24, 2012	19.04	19.11	18.81	18.90
1574	NYSE	BKD	Thu, Feb 23, 2012	18.62	19.25	18.60	18.98
1573	NYSE	BKD	Wed, Feb 22, 2012	18.63	18.80	18.41	18.59
1572	NYSE	BKD	Tue, Feb 21, 2012	18.82	18.96	18.49	18.58
1571	NYSE	BKD	Fri, Feb 17, 2012	19.01	19.96	18.48	18.80
1570	NYSE	BKD	Thu, Feb 16, 2012	18.33	19.07	18.09	19.07
1569	NYSE	BKD	Wed, Feb 15, 2012	18.80	18.89	18.29	18.40
1568	NYSE	BKD	Tue, Feb 14, 2012	18.49	18.88	18.28	18.74
1567	NYSE	BKD	Mon, Feb 13, 2012	18.64	18.74	18.31	18.61
1566	NYSE	BKD	Fri, Feb 10, 2012	18.46	18.66	18.26	18.50
1565	NYSE	BKD	Thu, Feb 9, 2012	19.16	19.35	18.65	18.68
1564	NYSE	BKD	Wed, Feb 8, 2012	19.16	19.39	18.81	19.14
1563	NYSE	BKD	Tue, Feb 7, 2012	19.25	19.41	18.80	19.02
1562	NYSE	BKD	Mon, Feb 6, 2012	18.68	19.17	18.65	18.91
1561	NYSE	BKD	Fri, Feb 3, 2012	18.25	18.88	18.08	18.80
1560	NYSE	BKD	Thu, Feb 2, 2012	17.85	18.15	17.61	17.96
1559	NYSE	BKD	Wed, Feb 1, 2012	17.79	18.10	17.75	17.79
1558	NYSE	BKD	Tue, Jan 31, 2012	18.00	18.13	17.53	17.60
1557	NYSE	BKD	Mon, Jan 30, 2012	17.85	18.10	17.80	17.86
1556	NYSE	BKD	Fri, Jan 27, 2012	17.56	18.14	17.50	18.00
1555	NYSE	BKD	Thu, Jan 26, 2012	17.95	18.19	17.55	17.68
1554	NYSE	BKD	Wed, Jan 25, 2012	17.65	18.00	17.34	17.75
1553	NYSE	BKD	Tue, Jan 24, 2012	17.13	17.84	17.05	17.70
1552	NYSE	BKD	Mon, Jan 23, 2012	17.11	17.40	17.05	17.23
1551	NYSE	BKD	Fri, Jan 20, 2012	16.81	17.11	16.72	17.08
1550	NYSE	BKD	Thu, Jan 19, 2012	16.54	17.00	16.47	16.82
1549	NYSE	BKD	Wed, Jan 18, 2012	16.05	16.63	15.94	16.42
1548	NYSE	BKD	Tue, Jan 17, 2012	15.91	16.13	15.77	16.01
1547	NYSE	BKD	Fri, Jan 13, 2012	15.67	15.95	15.57	15.67
1546	NYSE	BKD	Thu, Jan 12, 2012	15.91	16.13	15.68	15.86
1545	NYSE	BKD	Wed, Jan 11, 2012	15.55	16.00	15.45	15.90
1544	NYSE	BKD	Tue, Jan 10, 2012	15.80	15.89	15.57	15.68
1543	NYSE	BKD	Mon, Jan 9, 2012	15.71	15.98	15.49	15.59
1542	NYSE	BKD	Fri, Jan 6, 2012	16.23	16.26	15.43	15.71
1541	NYSE	BKD	Thu, Jan 5, 2012	16.37	16.45	15.98	16.18
1540	NYSE	BKD	Wed, Jan 4, 2012	16.75	16.88	16.26	16.40
1539	NYSE	BKD	Tue, Jan 3, 2012	17.50	17.60	16.76	16.88
1538	NYSE	BKD	Fri, Dec 30, 2011	17.14	17.45	17.10	17.39
1537	NYSE	BKD	Thu, Dec 29, 2011	17.15	17.54	17.00	17.24
1536	NYSE	BKD	Wed, Dec 28, 2011	16.83	17.15	16.64	16.97
1535	NYSE	BKD	Tue, Dec 27, 2011	16.64	16.91	16.52	16.87
1534	NYSE	BKD	Fri, Dec 23, 2011	16.67	16.73	16.48	16.73
1533	NYSE	BKD	Thu, Dec 22, 2011	15.88	16.62	15.77	16.54
1532	NYSE	BKD	Wed, Dec 21, 2011	14.91	15.86	14.87	15.84
1531	NYSE	BKD	Tue, Dec 20, 2011	14.66	15.14	14.56	14.99
1530	NYSE	BKD	Mon, Dec 19, 2011	14.81	14.83	14.19	14.31
1529	NYSE	BKD	Fri, Dec 16, 2011	14.86	15.23	14.58	14.70
1528	NYSE	BKD	Thu, Dec 15, 2011	14.70	14.76	14.20	14.68
1527	NYSE	BKD	Wed, Dec 14, 2011	14.98	15.15	14.42	14.50
1526	NYSE	BKD	Tue, Dec 13, 2011	15.54	15.80	15.06	15.17
1525	NYSE	BKD	Mon, Dec 12, 2011	15.70	15.77	15.16	15.38
1524	NYSE	BKD	Fri, Dec 9, 2011	15.66	16.10	15.63	15.95
1523	NYSE	BKD	Thu, Dec 8, 2011	16.02	16.06	15.48	15.57
1522	NYSE	BKD	Wed, Dec 7, 2011	16.10	16.32	15.84	16.23
1521	NYSE	BKD	Tue, Dec 6, 2011	16.22	16.38	15.92	16.25
1520	NYSE	BKD	Mon, Dec 5, 2011	15.92	16.49	15.71	16.19
1519	NYSE	BKD	Fri, Dec 2, 2011	15.67	16.08	15.47	15.58
1518	NYSE	BKD	Thu, Dec 1, 2011	15.49	15.94	15.35	15.42
1517	NYSE	BKD	Wed, Nov 30, 2011	15.33	15.55	15.11	15.55
1516	NYSE	BKD	Tue, Nov 29, 2011	14.54	14.70	14.40	14.58
1515	NYSE	BKD	Mon, Nov 28, 2011	14.24	14.58	14.10	14.47
1514	NYSE	BKD	Fri, Nov 25, 2011	13.63	14.04	13.59	13.65
1513	NYSE	BKD	Wed, Nov 23, 2011	14.02	14.06	13.59	13.72
1512	NYSE	BKD	Tue, Nov 22, 2011	14.38	14.57	14.11	14.24
1511	NYSE	BKD	Mon, Nov 21, 2011	14.47	14.51	14.07	14.39
1510	NYSE	BKD	Fri, Nov 18, 2011	14.67	15.06	14.48	14.89
1509	NYSE	BKD	Thu, Nov 17, 2011	14.95	14.98	14.22	14.49
1508	NYSE	BKD	Wed, Nov 16, 2011	15.32	15.50	14.99	15.02
1507	NYSE	BKD	Tue, Nov 15, 2011	15.41	15.64	15.03	15.54
1506	NYSE	BKD	Mon, Nov 14, 2011	15.40	15.62	15.31	15.52
1505	NYSE	BKD	Fri, Nov 11, 2011	15.79	16.06	15.38	15.50
1504	NYSE	BKD	Thu, Nov 10, 2011	15.62	15.65	14.95	15.51
1503	NYSE	BKD	Wed, Nov 9, 2011	15.98	16.08	15.19	15.27
1502	NYSE	BKD	Tue, Nov 8, 2011	16.56	16.72	16.02	16.63
1501	NYSE	BKD	Mon, Nov 7, 2011	16.24	16.52	15.74	16.35
1500	NYSE	BKD	Fri, Nov 4, 2011	16.46	17.02	16.09	16.37
1499	NYSE	BKD	Thu, Nov 3, 2011	15.94	16.49	15.80	16.41
1498	NYSE	BKD	Wed, Nov 2, 2011	15.57	16.07	15.44	15.89
1497	NYSE	BKD	Tue, Nov 1, 2011	15.79	16.00	15.16	15.23
1496	NYSE	BKD	Mon, Oct 31, 2011	16.42	16.89	16.04	16.58
1495	NYSE	BKD	Fri, Oct 28, 2011	16.50	16.93	16.50	16.76
1494	NYSE	BKD	Thu, Oct 27, 2011	16.39	16.73	15.86	16.16
1493	NYSE	BKD	Wed, Oct 26, 2011	15.64	15.95	15.17	15.73
1492	NYSE	BKD	Tue, Oct 25, 2011	16.15	16.18	15.28	15.34
1491	NYSE	BKD	Mon, Oct 24, 2011	15.36	16.55	15.36	16.30
1490	NYSE	BKD	Fri, Oct 21, 2011	14.99	15.43	14.76	15.40
1489	NYSE	BKD	Thu, Oct 20, 2011	14.77	14.77	13.97	14.72
1488	NYSE	BKD	Wed, Oct 19, 2011	14.93	15.41	14.70	14.79
1487	NYSE	BKD	Tue, Oct 18, 2011	14.60	15.15	14.45	15.05
1486	NYSE	BKD	Mon, Oct 17, 2011	14.97	15.02	14.51	14.56
1485	NYSE	BKD	Fri, Oct 14, 2011	15.00	15.23	14.70	15.12
1484	NYSE	BKD	Thu, Oct 13, 2011	14.03	15.07	14.02	14.77
1483	NYSE	BKD	Wed, Oct 12, 2011	13.65	14.38	13.55	14.16
1482	NYSE	BKD	Tue, Oct 11, 2011	13.21	13.62	13.12	13.48
1481	NYSE	BKD	Mon, Oct 10, 2011	13.22	13.50	13.07	13.40
1480	NYSE	BKD	Fri, Oct 7, 2011	13.13	13.42	12.79	12.91
1479	NYSE	BKD	Thu, Oct 6, 2011	12.78	13.33	12.69	13.17
1478	NYSE	BKD	Wed, Oct 5, 2011	11.90	12.96	11.60	12.86
1477	NYSE	BKD	Tue, Oct 4, 2011	11.36	11.91	10.98	11.83
1476	NYSE	BKD	Mon, Oct 3, 2011	12.38	12.52	11.50	11.54
1475	NYSE	BKD	Fri, Sep 30, 2011	12.51	12.96	12.34	12.54
1474	NYSE	BKD	Thu, Sep 29, 2011	13.07	13.37	12.41	12.79
1473	NYSE	BKD	Wed, Sep 28, 2011	13.75	13.79	12.72	12.73
1472	NYSE	BKD	Tue, Sep 27, 2011	13.47	14.18	13.35	13.68
1471	NYSE	BKD	Mon, Sep 26, 2011	12.88	13.16	12.57	13.05
1470	NYSE	BKD	Fri, Sep 23, 2011	12.56	13.06	12.48	12.78
1469	NYSE	BKD	Thu, Sep 22, 2011	13.09	13.38	12.27	12.56
1468	NYSE	BKD	Wed, Sep 21, 2011	14.43	14.75	13.63	13.66
1467	NYSE	BKD	Tue, Sep 20, 2011	14.93	15.11	14.29	14.38
1466	NYSE	BKD	Mon, Sep 19, 2011	15.26	15.26	14.53	14.78
1465	NYSE	BKD	Fri, Sep 16, 2011	15.64	15.81	15.45	15.63
1464	NYSE	BKD	Thu, Sep 15, 2011	15.14	15.64	14.82	15.61
1463	NYSE	BKD	Wed, Sep 14, 2011	15.21	15.50	14.79	14.90
1462	NYSE	BKD	Tue, Sep 13, 2011	14.44	15.07	14.31	15.04
1461	NYSE	BKD	Mon, Sep 12, 2011	14.16	14.73	13.99	14.31
1460	NYSE	BKD	Fri, Sep 9, 2011	15.08	15.31	14.24	14.44
1459	NYSE	BKD	Thu, Sep 8, 2011	15.96	16.17	15.21	15.25
1458	NYSE	BKD	Wed, Sep 7, 2011	14.97	16.20	14.89	16.09
1457	NYSE	BKD	Tue, Sep 6, 2011	14.74	15.03	14.36	14.65
1456	NYSE	BKD	Fri, Sep 2, 2011	15.41	15.80	15.11	15.34
1455	NYSE	BKD	Thu, Sep 1, 2011	16.08	16.51	15.77	15.87
1454	NYSE	BKD	Wed, Aug 31, 2011	16.22	17.00	15.98	16.11
1453	NYSE	BKD	Tue, Aug 30, 2011	15.61	16.33	15.50	16.14
1452	NYSE	BKD	Mon, Aug 29, 2011	14.79	15.86	14.77	15.82
1451	NYSE	BKD	Fri, Aug 26, 2011	13.86	14.84	13.58	14.58
1450	NYSE	BKD	Thu, Aug 25, 2011	14.46	14.57	13.58	14.03
1449	NYSE	BKD	Wed, Aug 24, 2011	14.09	14.48	13.93	14.33
1448	NYSE	BKD	Tue, Aug 23, 2011	13.64	14.17	13.31	14.09
1447	NYSE	BKD	Mon, Aug 22, 2011	13.95	14.06	13.45	13.57
1446	NYSE	BKD	Fri, Aug 19, 2011	13.74	14.30	13.52	13.53
1445	NYSE	BKD	Thu, Aug 18, 2011	14.50	14.63	13.89	14.01
1444	NYSE	BKD	Wed, Aug 17, 2011	15.34	15.64	14.77	14.99
1443	NYSE	BKD	Tue, Aug 16, 2011	15.25	15.93	15.11	15.77
1442	NYSE	BKD	Mon, Aug 15, 2011	14.66	15.35	14.66	15.30
1441	NYSE	BKD	Fri, Aug 12, 2011	15.07	15.32	14.27	14.47
1440	NYSE	BKD	Thu, Aug 11, 2011	13.75	14.45	13.15	14.18
1439	NYSE	BKD	Wed, Aug 10, 2011	14.01	14.19	13.19	13.75
1438	NYSE	BKD	Tue, Aug 9, 2011	14.16	15.39	13.04	14.43
1437	NYSE	BKD	Mon, Aug 8, 2011	16.47	16.69	14.62	14.64
1436	NYSE	BKD	Fri, Aug 5, 2011	18.62	18.72	16.49	17.19
1435	NYSE	BKD	Thu, Aug 4, 2011	19.62	19.70	18.32	18.36
1434	NYSE	BKD	Wed, Aug 3, 2011	19.96	20.20	19.33	19.97
1433	NYSE	BKD	Tue, Aug 2, 2011	20.33	20.57	19.82	19.90
1432	NYSE	BKD	Mon, Aug 1, 2011	20.90	21.13	20.07	20.33
1431	NYSE	BKD	Fri, Jul 29, 2011	21.18	21.73	20.75	21.39
1430	NYSE	BKD	Thu, Jul 28, 2011	22.02	22.16	21.38	21.43
1429	NYSE	BKD	Wed, Jul 27, 2011	22.75	22.84	21.82	22.06
1428	NYSE	BKD	Tue, Jul 26, 2011	23.23	23.27	22.81	22.92
1427	NYSE	BKD	Mon, Jul 25, 2011	23.09	23.42	22.90	23.20
1426	NYSE	BKD	Fri, Jul 22, 2011	23.10	23.57	22.93	23.44
1425	NYSE	BKD	Thu, Jul 21, 2011	22.75	23.26	22.65	23.11
1424	NYSE	BKD	Wed, Jul 20, 2011	22.76	22.79	22.38	22.60
1423	NYSE	BKD	Tue, Jul 19, 2011	22.67	22.84	22.37	22.74
1422	NYSE	BKD	Mon, Jul 18, 2011	23.33	23.51	22.26	22.51
1421	NYSE	BKD	Fri, Jul 15, 2011	23.38	23.47	23.06	23.47
1420	NYSE	BKD	Thu, Jul 14, 2011	24.19	24.19	23.07	23.20
1419	NYSE	BKD	Wed, Jul 13, 2011	23.95	24.57	23.81	24.05
1418	NYSE	BKD	Tue, Jul 12, 2011	23.67	24.29	23.67	23.77
1417	NYSE	BKD	Mon, Jul 11, 2011	24.59	24.72	23.81	23.87
1416	NYSE	BKD	Fri, Jul 8, 2011	24.88	25.01	24.43	25.01
1415	NYSE	BKD	Thu, Jul 7, 2011	25.12	25.51	24.76	25.29
1414	NYSE	BKD	Wed, Jul 6, 2011	24.29	25.06	24.29	24.84
1413	NYSE	BKD	Tue, Jul 5, 2011	24.58	24.58	23.87	24.29
1412	NYSE	BKD	Fri, Jul 1, 2011	24.25	24.65	24.18	24.60
1411	NYSE	BKD	Thu, Jun 30, 2011	24.17	24.46	24.04	24.25
1410	NYSE	BKD	Wed, Jun 29, 2011	23.98	24.28	23.79	24.15
1409	NYSE	BKD	Tue, Jun 28, 2011	23.37	23.92	23.33	23.88
1408	NYSE	BKD	Mon, Jun 27, 2011	23.33	23.50	23.08	23.34
1407	NYSE	BKD	Fri, Jun 24, 2011	23.78	23.86	23.10	23.30
1406	NYSE	BKD	Thu, Jun 23, 2011	23.61	23.79	23.15	23.79
1405	NYSE	BKD	Wed, Jun 22, 2011	23.89	24.65	23.84	23.94
1404	NYSE	BKD	Tue, Jun 21, 2011	23.94	24.31	23.78	24.04
1403	NYSE	BKD	Mon, Jun 20, 2011	23.24	23.75	23.23	23.72
1402	NYSE	BKD	Fri, Jun 17, 2011	23.32	23.43	23.06	23.34
1401	NYSE	BKD	Thu, Jun 16, 2011	22.86	23.23	22.81	23.11
1400	NYSE	BKD	Wed, Jun 15, 2011	22.83	23.21	22.71	22.92
1399	NYSE	BKD	Tue, Jun 14, 2011	22.94	23.23	22.73	23.09
1398	NYSE	BKD	Mon, Jun 13, 2011	22.71	22.94	22.42	22.71
1397	NYSE	BKD	Fri, Jun 10, 2011	22.88	22.89	22.09	22.59
1396	NYSE	BKD	Thu, Jun 9, 2011	22.90	23.11	22.45	22.99
1395	NYSE	BKD	Wed, Jun 8, 2011	22.19	23.23	21.97	23.00
1394	NYSE	BKD	Tue, Jun 7, 2011	23.23	23.30	22.85	22.86
1393	NYSE	BKD	Mon, Jun 6, 2011	23.74	23.79	22.94	23.11
1392	NYSE	BKD	Fri, Jun 3, 2011	23.94	24.07	23.60	23.79
1391	NYSE	BKD	Thu, Jun 2, 2011	24.87	25.15	24.23	24.33
1390	NYSE	BKD	Wed, Jun 1, 2011	25.60	25.81	24.69	24.80
1389	NYSE	BKD	Tue, May 31, 2011	25.54	25.88	25.14	25.81
1388	NYSE	BKD	Fri, May 27, 2011	25.89	25.89	25.28	25.31
1387	NYSE	BKD	Thu, May 26, 2011	25.50	25.96	25.25	25.86
1386	NYSE	BKD	Wed, May 25, 2011	24.21	24.89	24.18	24.83
1385	NYSE	BKD	Tue, May 24, 2011	24.97	25.00	24.02	24.29
1384	NYSE	BKD	Mon, May 23, 2011	25.17	25.17	24.64	24.90
1383	NYSE	BKD	Fri, May 20, 2011	25.94	26.06	25.56	25.60
1382	NYSE	BKD	Thu, May 19, 2011	25.57	26.01	25.40	26.00
1381	NYSE	BKD	Wed, May 18, 2011	25.18	25.81	25.16	25.45
1380	NYSE	BKD	Tue, May 17, 2011	25.39	25.40	24.91	25.10
1379	NYSE	BKD	Mon, May 16, 2011	25.77	26.22	25.48	25.51
1378	NYSE	BKD	Fri, May 13, 2011	26.86	26.92	25.77	25.87
1377	NYSE	BKD	Thu, May 12, 2011	26.71	27.05	26.54	26.89
1376	NYSE	BKD	Wed, May 11, 2011	26.73	27.16	26.73	26.90
1375	NYSE	BKD	Tue, May 10, 2011	25.51	26.96	25.13	26.85
1374	NYSE	BKD	Mon, May 9, 2011	25.77	26.06	25.61	25.91
1373	NYSE	BKD	Fri, May 6, 2011	26.36	26.43	25.67	25.81
1372	NYSE	BKD	Thu, May 5, 2011	26.02	26.39	25.70	26.06
1371	NYSE	BKD	Wed, May 4, 2011	26.19	26.50	25.90	26.22
1370	NYSE	BKD	Tue, May 3, 2011	26.90	27.03	26.01	26.20
1369	NYSE	BKD	Mon, May 2, 2011	27.33	27.38	26.95	27.03
1368	NYSE	BKD	Fri, Apr 29, 2011	27.86	27.86	26.74	27.24
1367	NYSE	BKD	Thu, Apr 28, 2011	27.05	27.89	27.05	27.89
1366	NYSE	BKD	Wed, Apr 27, 2011	27.09	27.16	26.83	26.92
1365	NYSE	BKD	Tue, Apr 26, 2011	26.63	27.08	26.45	26.95
1364	NYSE	BKD	Mon, Apr 25, 2011	26.80	26.94	26.47	26.56
1363	NYSE	BKD	Thu, Apr 21, 2011	27.14	27.30	26.76	26.87
1362	NYSE	BKD	Wed, Apr 20, 2011	26.93	27.16	26.74	26.88
1361	NYSE	BKD	Tue, Apr 19, 2011	26.05	26.45	25.97	26.40
1360	NYSE	BKD	Mon, Apr 18, 2011	25.66	26.12	25.41	26.01
1359	NYSE	BKD	Fri, Apr 15, 2011	26.14	26.17	25.71	26.12
1358	NYSE	BKD	Thu, Apr 14, 2011	25.87	26.24	25.70	26.09
1357	NYSE	BKD	Wed, Apr 13, 2011	26.52	26.52	25.99	26.00
1356	NYSE	BKD	Tue, Apr 12, 2011	26.35	26.68	25.81	26.21
1355	NYSE	BKD	Mon, Apr 11, 2011	26.53	26.70	26.20	26.47
1354	NYSE	BKD	Fri, Apr 8, 2011	27.07	27.22	26.33	26.50
1353	NYSE	BKD	Thu, Apr 7, 2011	27.47	27.67	26.84	26.89
1352	NYSE	BKD	Wed, Apr 6, 2011	27.98	28.07	27.37	27.52
1351	NYSE	BKD	Tue, Apr 5, 2011	27.74	28.05	27.66	27.87
1350	NYSE	BKD	Mon, Apr 4, 2011	28.00	28.30	27.84	27.88
1349	NYSE	BKD	Fri, Apr 1, 2011	28.28	28.28	27.75	27.98
1348	NYSE	BKD	Thu, Mar 31, 2011	28.00	28.16	27.86	28.00
1347	NYSE	BKD	Wed, Mar 30, 2011	27.88	28.23	27.75	28.05
1346	NYSE	BKD	Tue, Mar 29, 2011	27.03	27.79	26.95	27.67
1345	NYSE	BKD	Mon, Mar 28, 2011	26.93	27.24	26.72	27.08
1344	NYSE	BKD	Fri, Mar 25, 2011	26.81	27.35	26.73	26.89
1343	NYSE	BKD	Thu, Mar 24, 2011	25.97	26.88	25.66	26.75
1342	NYSE	BKD	Wed, Mar 23, 2011	26.09	26.19	25.59	25.77
1341	NYSE	BKD	Tue, Mar 22, 2011	26.43	26.57	26.07	26.17
1340	NYSE	BKD	Mon, Mar 21, 2011	26.13	26.93	25.96	26.47
1339	NYSE	BKD	Fri, Mar 18, 2011	26.09	26.09	25.72	25.90
1338	NYSE	BKD	Thu, Mar 17, 2011	26.44	26.45	25.55	25.75
1337	NYSE	BKD	Wed, Mar 16, 2011	26.96	27.02	25.96	26.12
1336	NYSE	BKD	Tue, Mar 15, 2011	26.45	27.40	26.16	27.09
1335	NYSE	BKD	Mon, Mar 14, 2011	27.19	27.43	27.04	27.23
1334	NYSE	BKD	Fri, Mar 11, 2011	26.73	27.43	26.54	27.36
1333	NYSE	BKD	Thu, Mar 10, 2011	27.13	27.19	26.62	26.89
1332	NYSE	BKD	Wed, Mar 9, 2011	27.23	27.63	26.96	27.42
1331	NYSE	BKD	Tue, Mar 8, 2011	26.97	27.50	26.80	27.19
1330	NYSE	BKD	Mon, Mar 7, 2011	27.09	27.17	26.76	26.93
1329	NYSE	BKD	Fri, Mar 4, 2011	27.57	27.66	26.61	26.92
1328	NYSE	BKD	Thu, Mar 3, 2011	27.56	27.75	27.44	27.58
1327	NYSE	BKD	Wed, Mar 2, 2011	26.89	27.63	26.80	27.26
1326	NYSE	BKD	Tue, Mar 1, 2011	26.99	27.33	26.71	26.81
1325	NYSE	BKD	Mon, Feb 28, 2011	26.75	26.97	26.45	26.89
1324	NYSE	BKD	Fri, Feb 25, 2011	26.06	26.81	25.15	26.46
1323	NYSE	BKD	Thu, Feb 24, 2011	24.06	25.92	23.96	25.38
1322	NYSE	BKD	Wed, Feb 23, 2011	23.78	24.01	23.27	23.45
1321	NYSE	BKD	Tue, Feb 22, 2011	24.21	24.22	23.76	23.86
1320	NYSE	BKD	Fri, Feb 18, 2011	24.43	24.63	24.21	24.44
1319	NYSE	BKD	Thu, Feb 17, 2011	23.85	24.51	23.75	24.41
1318	NYSE	BKD	Wed, Feb 16, 2011	23.90	24.20	23.87	23.91
1317	NYSE	BKD	Tue, Feb 15, 2011	23.68	23.95	23.63	23.81
1316	NYSE	BKD	Mon, Feb 14, 2011	23.70	24.05	23.57	23.83
1315	NYSE	BKD	Fri, Feb 11, 2011	23.65	23.84	23.61	23.75
1314	NYSE	BKD	Thu, Feb 10, 2011	23.50	23.81	23.43	23.75
1313	NYSE	BKD	Wed, Feb 9, 2011	23.46	23.81	23.37	23.66
1312	NYSE	BKD	Tue, Feb 8, 2011	23.15	23.72	23.11	23.62
1311	NYSE	BKD	Mon, Feb 7, 2011	22.55	23.18	22.50	23.03
1310	NYSE	BKD	Fri, Feb 4, 2011	22.79	23.01	22.43	22.52
1309	NYSE	BKD	Thu, Feb 3, 2011	21.96	22.57	21.96	22.50
1308	NYSE	BKD	Wed, Feb 2, 2011	22.41	22.41	21.72	21.97
1307	NYSE	BKD	Tue, Feb 1, 2011	22.03	22.42	22.03	22.15
1306	NYSE	BKD	Mon, Jan 31, 2011	21.65	22.11	21.48	21.85
1305	NYSE	BKD	Fri, Jan 28, 2011	22.42	22.45	21.47	21.68
1304	NYSE	BKD	Thu, Jan 27, 2011	22.16	22.55	22.01	22.45
1303	NYSE	BKD	Wed, Jan 26, 2011	21.93	22.28	21.76	22.17
1302	NYSE	BKD	Tue, Jan 25, 2011	21.59	21.95	21.50	21.84
1301	NYSE	BKD	Mon, Jan 24, 2011	21.25	21.88	21.22	21.64
1300	NYSE	BKD	Fri, Jan 21, 2011	21.36	21.65	21.17	21.24
1299	NYSE	BKD	Thu, Jan 20, 2011	21.13	21.36	20.90	21.22
1298	NYSE	BKD	Wed, Jan 19, 2011	21.66	21.68	21.16	21.26
1297	NYSE	BKD	Tue, Jan 18, 2011	21.70	21.78	21.55	21.64
1296	NYSE	BKD	Fri, Jan 14, 2011	21.52	21.81	21.34	21.71
1295	NYSE	BKD	Thu, Jan 13, 2011	21.74	21.74	21.41	21.53
1294	NYSE	BKD	Wed, Jan 12, 2011	21.84	21.90	21.44	21.68
1293	NYSE	BKD	Tue, Jan 11, 2011	21.79	21.79	21.52	21.70
1292	NYSE	BKD	Mon, Jan 10, 2011	21.77	21.80	21.39	21.68
1291	NYSE	BKD	Fri, Jan 7, 2011	21.99	22.45	21.46	21.88
1290	NYSE	BKD	Thu, Jan 6, 2011	21.52	22.46	21.52	21.90
1289	NYSE	BKD	Wed, Jan 5, 2011	21.36	21.69	21.27	21.62
1288	NYSE	BKD	Tue, Jan 4, 2011	21.68	21.77	21.10	21.46
1287	NYSE	BKD	Mon, Jan 3, 2011	21.65	21.98	21.46	21.58
1286	NYSE	BKD	Fri, Dec 31, 2010	21.55	21.65	21.36	21.41
1285	NYSE	BKD	Thu, Dec 30, 2010	21.43	21.70	21.40	21.61
1284	NYSE	BKD	Wed, Dec 29, 2010	21.32	21.55	21.30	21.47
1283	NYSE	BKD	Tue, Dec 28, 2010	21.23	21.37	21.00	21.32
1282	NYSE	BKD	Mon, Dec 27, 2010	21.12	21.35	20.98	21.23
1281	NYSE	BKD	Thu, Dec 23, 2010	21.38	21.44	21.13	21.22
1280	NYSE	BKD	Wed, Dec 22, 2010	21.37	21.45	21.17	21.44
1279	NYSE	BKD	Tue, Dec 21, 2010	20.99	21.48	20.99	21.38
1278	NYSE	BKD	Mon, Dec 20, 2010	20.89	21.41	20.85	21.01
1277	NYSE	BKD	Fri, Dec 17, 2010	20.12	20.85	20.01	20.77
1276	NYSE	BKD	Thu, Dec 16, 2010	20.18	20.24	19.91	20.08
1275	NYSE	BKD	Wed, Dec 15, 2010	20.00	20.54	19.76	20.08
1274	NYSE	BKD	Tue, Dec 14, 2010	20.00	20.31	19.89	20.09
1273	NYSE	BKD	Mon, Dec 13, 2010	20.52	20.53	19.83	20.00
1272	NYSE	BKD	Fri, Dec 10, 2010	20.43	20.62	20.22	20.40
1271	NYSE	BKD	Thu, Dec 9, 2010	20.83	20.85	20.20	20.36
1270	NYSE	BKD	Wed, Dec 8, 2010	20.79	20.87	20.48	20.69
1269	NYSE	BKD	Tue, Dec 7, 2010	20.82	20.99	20.60	20.75
1268	NYSE	BKD	Mon, Dec 6, 2010	20.11	20.74	20.09	20.55
1267	NYSE	BKD	Fri, Dec 3, 2010	19.98	20.35	19.95	20.21
1266	NYSE	BKD	Thu, Dec 2, 2010	19.86	20.16	19.66	20.06
1265	NYSE	BKD	Wed, Dec 1, 2010	19.45	19.69	19.34	19.57
1264	NYSE	BKD	Tue, Nov 30, 2010	18.86	19.31	18.78	19.12
1263	NYSE	BKD	Mon, Nov 29, 2010	18.87	19.16	18.70	19.08
1262	NYSE	BKD	Fri, Nov 26, 2010	18.83	19.20	18.68	19.08
1261	NYSE	BKD	Wed, Nov 24, 2010	18.95	19.10	18.71	19.00
1260	NYSE	BKD	Tue, Nov 23, 2010	18.47	18.70	18.27	18.66
1259	NYSE	BKD	Mon, Nov 22, 2010	18.75	18.97	18.41	18.70
1258	NYSE	BKD	Fri, Nov 19, 2010	18.95	19.07	18.69	18.84
1257	NYSE	BKD	Thu, Nov 18, 2010	18.87	19.24	18.71	19.00
1256	NYSE	BKD	Wed, Nov 17, 2010	18.69	18.84	18.48	18.64
1255	NYSE	BKD	Tue, Nov 16, 2010	18.82	18.88	18.31	18.71
1254	NYSE	BKD	Mon, Nov 15, 2010	19.12	19.21	18.90	18.99
1253	NYSE	BKD	Fri, Nov 12, 2010	19.04	19.30	18.77	19.05
1252	NYSE	BKD	Thu, Nov 11, 2010	19.24	19.40	18.99	19.10
1251	NYSE	BKD	Wed, Nov 10, 2010	19.32	19.80	19.26	19.43
1250	NYSE	BKD	Tue, Nov 9, 2010	19.45	19.50	18.85	19.35
1249	NYSE	BKD	Mon, Nov 8, 2010	20.38	20.38	19.63	20.06
1248	NYSE	BKD	Fri, Nov 5, 2010	19.92	20.56	19.74	20.52
1247	NYSE	BKD	Thu, Nov 4, 2010	19.51	19.91	19.39	19.87
1246	NYSE	BKD	Wed, Nov 3, 2010	19.26	19.37	18.92	19.21
1245	NYSE	BKD	Tue, Nov 2, 2010	18.87	19.58	18.87	19.30
1244	NYSE	BKD	Mon, Nov 1, 2010	18.85	18.85	18.22	18.53
1243	NYSE	BKD	Fri, Oct 29, 2010	18.68	19.06	18.58	18.78
1242	NYSE	BKD	Thu, Oct 28, 2010	18.90	19.20	18.62	18.74
1241	NYSE	BKD	Wed, Oct 27, 2010	19.07	19.34	18.58	18.74
1240	NYSE	BKD	Tue, Oct 26, 2010	19.26	19.51	18.99	19.37
1239	NYSE	BKD	Mon, Oct 25, 2010	19.19	19.76	18.42	19.39
1238	NYSE	BKD	Fri, Oct 22, 2010	17.40	20.10	17.37	19.77
1237	NYSE	BKD	Thu, Oct 21, 2010	16.89	17.09	16.47	16.63
1236	NYSE	BKD	Wed, Oct 20, 2010	16.70	17.06	16.61	16.79
1235	NYSE	BKD	Tue, Oct 19, 2010	16.32	16.72	16.16	16.63
1234	NYSE	BKD	Mon, Oct 18, 2010	16.73	16.86	16.46	16.58
1233	NYSE	BKD	Fri, Oct 15, 2010	17.11	17.36	16.54	16.67
1232	NYSE	BKD	Thu, Oct 14, 2010	17.17	17.29	16.75	16.86
1231	NYSE	BKD	Wed, Oct 13, 2010	16.67	17.41	16.65	17.23
1230	NYSE	BKD	Tue, Oct 12, 2010	16.42	16.60	16.28	16.56
1229	NYSE	BKD	Mon, Oct 11, 2010	16.40	16.86	16.37	16.54
1228	NYSE	BKD	Fri, Oct 8, 2010	16.28	16.45	16.10	16.41
1227	NYSE	BKD	Thu, Oct 7, 2010	16.30	16.33	15.95	16.32
1226	NYSE	BKD	Wed, Oct 6, 2010	16.32	16.33	16.13	16.22
1225	NYSE	BKD	Tue, Oct 5, 2010	16.24	16.58	16.05	16.37
1224	NYSE	BKD	Mon, Oct 4, 2010	16.67	16.81	15.93	16.03
1223	NYSE	BKD	Fri, Oct 1, 2010	16.44	16.78	16.35	16.70
1222	NYSE	BKD	Thu, Sep 30, 2010	16.24	16.44	16.09	16.31
1221	NYSE	BKD	Wed, Sep 29, 2010	15.87	16.15	15.72	16.10
1220	NYSE	BKD	Tue, Sep 28, 2010	15.68	16.11	15.38	15.94
1219	NYSE	BKD	Mon, Sep 27, 2010	15.53	15.94	15.29	15.73
1218	NYSE	BKD	Fri, Sep 24, 2010	15.10	15.76	14.99	15.64
1217	NYSE	BKD	Thu, Sep 23, 2010	14.90	15.17	14.59	14.89
1216	NYSE	BKD	Wed, Sep 22, 2010	15.07	15.40	14.84	14.99
1215	NYSE	BKD	Tue, Sep 21, 2010	15.02	15.50	14.96	15.20
1214	NYSE	BKD	Mon, Sep 20, 2010	14.60	15.05	14.56	14.98
1213	NYSE	BKD	Fri, Sep 17, 2010	14.24	14.60	14.11	14.50
1212	NYSE	BKD	Thu, Sep 16, 2010	14.37	14.37	14.09	14.16
1211	NYSE	BKD	Wed, Sep 15, 2010	14.20	14.46	14.01	14.35
1210	NYSE	BKD	Tue, Sep 14, 2010	14.42	14.44	14.20	14.30
1209	NYSE	BKD	Mon, Sep 13, 2010	14.51	14.54	14.20	14.49
1208	NYSE	BKD	Fri, Sep 10, 2010	14.35	14.42	14.21	14.33
1207	NYSE	BKD	Thu, Sep 9, 2010	14.77	14.85	14.22	14.35
1206	NYSE	BKD	Wed, Sep 8, 2010	14.87	15.01	14.24	14.43
1205	NYSE	BKD	Tue, Sep 7, 2010	14.99	15.10	14.64	14.88
1204	NYSE	BKD	Fri, Sep 3, 2010	14.98	15.45	14.98	15.12
1203	NYSE	BKD	Thu, Sep 2, 2010	14.31	14.84	14.24	14.81
1202	NYSE	BKD	Wed, Sep 1, 2010	13.49	14.26	13.35	14.25
1201	NYSE	BKD	Tue, Aug 31, 2010	13.19	13.57	13.11	13.40
1200	NYSE	BKD	Mon, Aug 30, 2010	13.62	13.74	13.36	13.36
1199	NYSE	BKD	Fri, Aug 27, 2010	13.34	13.71	13.30	13.66
1198	NYSE	BKD	Thu, Aug 26, 2010	13.27	13.54	13.18	13.21
1197	NYSE	BKD	Wed, Aug 25, 2010	12.83	13.27	12.66	13.25
1196	NYSE	BKD	Tue, Aug 24, 2010	13.12	13.12	12.74	12.93
1195	NYSE	BKD	Mon, Aug 23, 2010	13.28	13.46	12.99	13.36
1194	NYSE	BKD	Fri, Aug 20, 2010	13.00	13.16	12.87	13.14
1193	NYSE	BKD	Thu, Aug 19, 2010	13.51	13.55	13.07	13.10
1192	NYSE	BKD	Wed, Aug 18, 2010	13.57	13.71	13.40	13.50
1191	NYSE	BKD	Tue, Aug 17, 2010	13.15	13.66	13.09	13.60
1190	NYSE	BKD	Mon, Aug 16, 2010	13.36	13.36	13.00	13.05
1189	NYSE	BKD	Fri, Aug 13, 2010	13.85	13.95	13.32	13.39
1188	NYSE	BKD	Thu, Aug 12, 2010	13.84	14.70	13.84	13.90
1187	NYSE	BKD	Wed, Aug 11, 2010	14.43	14.43	13.82	13.85
1186	NYSE	BKD	Tue, Aug 10, 2010	15.07	15.29	14.68	14.73
1185	NYSE	BKD	Mon, Aug 9, 2010	15.61	15.64	15.25	15.29
1184	NYSE	BKD	Fri, Aug 6, 2010	15.48	15.79	15.23	15.54
1183	NYSE	BKD	Thu, Aug 5, 2010	15.62	15.77	15.50	15.64
1182	NYSE	BKD	Wed, Aug 4, 2010	15.30	15.93	15.30	15.66
1181	NYSE	BKD	Tue, Aug 3, 2010	14.98	15.47	14.31	15.30
1180	NYSE	BKD	Mon, Aug 2, 2010	14.50	14.50	14.02	14.39
1179	NYSE	BKD	Fri, Jul 30, 2010	14.04	14.40	13.86	14.18
1178	NYSE	BKD	Thu, Jul 29, 2010	14.49	14.84	14.11	14.25
1177	NYSE	BKD	Wed, Jul 28, 2010	14.68	14.78	14.18	14.24
1176	NYSE	BKD	Tue, Jul 27, 2010	14.82	15.17	14.64	14.78
1175	NYSE	BKD	Mon, Jul 26, 2010	13.73	14.72	13.69	14.65
1174	NYSE	BKD	Fri, Jul 23, 2010	13.14	13.82	13.09	13.64
1173	NYSE	BKD	Thu, Jul 22, 2010	12.98	13.36	12.91	13.23
1172	NYSE	BKD	Wed, Jul 21, 2010	13.65	13.69	12.72	12.77
1171	NYSE	BKD	Tue, Jul 20, 2010	13.19	13.62	13.14	13.61
1170	NYSE	BKD	Mon, Jul 19, 2010	13.74	13.81	13.17	13.35
1169	NYSE	BKD	Fri, Jul 16, 2010	14.13	14.21	13.55	13.64
1168	NYSE	BKD	Thu, Jul 15, 2010	14.67	14.72	14.17	14.26
1167	NYSE	BKD	Wed, Jul 14, 2010	14.74	14.91	14.58	14.70
1166	NYSE	BKD	Tue, Jul 13, 2010	14.63	15.15	14.47	14.86
1165	NYSE	BKD	Mon, Jul 12, 2010	14.72	14.82	14.18	14.43
1164	NYSE	BKD	Fri, Jul 9, 2010	14.60	15.04	14.56	14.78
1163	NYSE	BKD	Thu, Jul 8, 2010	14.69	15.44	14.46	14.60
1162	NYSE	BKD	Wed, Jul 7, 2010	14.00	14.62	13.79	14.60
1161	NYSE	BKD	Tue, Jul 6, 2010	14.59	14.73	13.92	14.07
1160	NYSE	BKD	Fri, Jul 2, 2010	14.90	14.90	14.04	14.29
1159	NYSE	BKD	Thu, Jul 1, 2010	14.94	15.05	13.90	14.75
1158	NYSE	BKD	Wed, Jun 30, 2010	15.10	15.59	14.84	15.00
1157	NYSE	BKD	Tue, Jun 29, 2010	15.53	15.69	15.06	15.19
1156	NYSE	BKD	Mon, Jun 28, 2010	15.39	16.01	15.15	15.83
1155	NYSE	BKD	Fri, Jun 25, 2010	15.47	15.64	15.14	15.32
1154	NYSE	BKD	Thu, Jun 24, 2010	15.91	16.15	15.54	15.55
1153	NYSE	BKD	Wed, Jun 23, 2010	15.78	16.24	15.51	16.07
1152	NYSE	BKD	Tue, Jun 22, 2010	16.51	16.71	15.76	15.85
1151	NYSE	BKD	Mon, Jun 21, 2010	16.81	17.16	16.50	16.53
1150	NYSE	BKD	Fri, Jun 18, 2010	16.87	16.87	16.44	16.55
1149	NYSE	BKD	Thu, Jun 17, 2010	17.15	17.32	16.66	16.92
1148	NYSE	BKD	Wed, Jun 16, 2010	16.66	17.40	16.56	17.17
1147	NYSE	BKD	Tue, Jun 15, 2010	16.57	16.91	16.45	16.85
1146	NYSE	BKD	Mon, Jun 14, 2010	16.38	16.97	16.15	16.50
1145	NYSE	BKD	Fri, Jun 11, 2010	15.50	16.14	15.48	16.05
1144	NYSE	BKD	Thu, Jun 10, 2010	15.58	15.75	15.41	15.75
1143	NYSE	BKD	Wed, Jun 9, 2010	15.50	15.77	15.08	15.20
1142	NYSE	BKD	Tue, Jun 8, 2010	15.93	16.23	15.16	15.35
1141	NYSE	BKD	Mon, Jun 7, 2010	16.49	16.50	15.77	15.77
1140	NYSE	BKD	Fri, Jun 4, 2010	17.06	17.12	16.06	16.38
1139	NYSE	BKD	Thu, Jun 3, 2010	17.60	17.76	16.99	17.37
1138	NYSE	BKD	Wed, Jun 2, 2010	17.22	17.50	17.07	17.41
1137	NYSE	BKD	Tue, Jun 1, 2010	17.30	17.73	17.01	17.09
1136	NYSE	BKD	Fri, May 28, 2010	18.22	18.27	17.59	17.59
1135	NYSE	BKD	Thu, May 27, 2010	18.01	18.41	17.89	18.29
1134	NYSE	BKD	Wed, May 26, 2010	17.19	17.91	17.19	17.65
1133	NYSE	BKD	Tue, May 25, 2010	17.37	17.37	16.89	17.09
1132	NYSE	BKD	Mon, May 24, 2010	17.64	18.20	17.55	17.88
1131	NYSE	BKD	Fri, May 21, 2010	17.26	18.13	17.13	17.71
1130	NYSE	BKD	Thu, May 20, 2010	18.41	18.44	17.67	17.80
1129	NYSE	BKD	Wed, May 19, 2010	18.88	19.12	18.34	18.66
1128	NYSE	BKD	Tue, May 18, 2010	19.70	19.71	18.81	18.93
1127	NYSE	BKD	Mon, May 17, 2010	19.72	19.99	18.87	19.28
1126	NYSE	BKD	Fri, May 14, 2010	19.80	19.85	19.30	19.45
1125	NYSE	BKD	Thu, May 13, 2010	19.73	20.30	19.59	19.95
1124	NYSE	BKD	Wed, May 12, 2010	19.27	19.91	18.80	19.74
1123	NYSE	BKD	Tue, May 11, 2010	20.71	20.71	19.98	20.09
1122	NYSE	BKD	Mon, May 10, 2010	20.94	21.12	20.33	21.06
1121	NYSE	BKD	Fri, May 7, 2010	20.86	21.01	18.90	19.70
1120	NYSE	BKD	Thu, May 6, 2010	21.40	21.90	19.52	20.64
1119	NYSE	BKD	Wed, May 5, 2010	20.96	21.86	20.50	21.57
1118	NYSE	BKD	Tue, May 4, 2010	21.08	21.31	20.61	21.22
1117	NYSE	BKD	Mon, May 3, 2010	21.52	22.02	21.39	21.95
1116	NYSE	BKD	Fri, Apr 30, 2010	22.00	22.00	21.40	21.50
1115	NYSE	BKD	Thu, Apr 29, 2010	21.23	22.19	21.10	22.00
1114	NYSE	BKD	Wed, Apr 28, 2010	21.12	21.20	20.84	21.04
1113	NYSE	BKD	Tue, Apr 27, 2010	21.66	21.75	20.88	21.02
1112	NYSE	BKD	Mon, Apr 26, 2010	21.59	21.99	21.48	21.95
1111	NYSE	BKD	Fri, Apr 23, 2010	20.33	21.55	20.04	21.55
1110	NYSE	BKD	Thu, Apr 22, 2010	20.59	20.59	20.14	20.39
1109	NYSE	BKD	Wed, Apr 21, 2010	21.07	21.27	20.73	20.77
1108	NYSE	BKD	Tue, Apr 20, 2010	20.81	21.02	20.46	21.02
1107	NYSE	BKD	Mon, Apr 19, 2010	20.58	21.10	20.43	20.74
1106	NYSE	BKD	Fri, Apr 16, 2010	21.13	21.44	20.55	20.74
1105	NYSE	BKD	Thu, Apr 15, 2010	21.23	21.43	21.08	21.29
1104	NYSE	BKD	Wed, Apr 14, 2010	21.33	21.55	21.20	21.30
1103	NYSE	BKD	Tue, Apr 13, 2010	21.58	21.58	21.06	21.32
1102	NYSE	BKD	Mon, Apr 12, 2010	21.49	21.90	21.37	21.56
1101	NYSE	BKD	Fri, Apr 9, 2010	21.38	21.86	21.38	21.49
1100	NYSE	BKD	Thu, Apr 8, 2010	21.36	21.48	20.84	21.36
1099	NYSE	BKD	Wed, Apr 7, 2010	22.03	22.10	21.23	21.49
1098	NYSE	BKD	Tue, Apr 6, 2010	21.50	22.09	21.35	22.07
1097	NYSE	BKD	Mon, Apr 5, 2010	21.52	21.62	21.37	21.59
1096	NYSE	BKD	Thu, Apr 1, 2010	21.08	21.58	21.08	21.36
1095	NYSE	BKD	Wed, Mar 31, 2010	20.84	21.06	20.71	20.83
1094	NYSE	BKD	Tue, Mar 30, 2010	21.49	21.49	20.75	21.06
1093	NYSE	BKD	Mon, Mar 29, 2010	21.82	21.82	20.98	21.56
1092	NYSE	BKD	Fri, Mar 26, 2010	22.05	22.21	21.74	22.01
1091	NYSE	BKD	Thu, Mar 25, 2010	21.52	22.05	21.29	21.97
1090	NYSE	BKD	Wed, Mar 24, 2010	20.99	21.50	20.93	21.29
1089	NYSE	BKD	Tue, Mar 23, 2010	20.56	21.23	20.40	21.09
1088	NYSE	BKD	Mon, Mar 22, 2010	20.17	20.50	19.95	20.43
1087	NYSE	BKD	Fri, Mar 19, 2010	20.66	20.84	20.30	20.30
1086	NYSE	BKD	Thu, Mar 18, 2010	20.40	20.83	20.20	20.66
1085	NYSE	BKD	Wed, Mar 17, 2010	20.26	20.74	20.19	20.47
1084	NYSE	BKD	Tue, Mar 16, 2010	19.49	20.14	19.41	20.13
1083	NYSE	BKD	Mon, Mar 15, 2010	19.37	19.52	18.96	19.52
1082	NYSE	BKD	Fri, Mar 12, 2010	19.48	19.58	19.17	19.52
1081	NYSE	BKD	Thu, Mar 11, 2010	19.20	19.56	19.10	19.50
1080	NYSE	BKD	Wed, Mar 10, 2010	19.19	19.43	19.09	19.31
1079	NYSE	BKD	Tue, Mar 9, 2010	19.08	19.38	19.05	19.10
1078	NYSE	BKD	Mon, Mar 8, 2010	19.48	19.59	19.15	19.20
1077	NYSE	BKD	Fri, Mar 5, 2010	19.00	19.49	18.98	19.36
1076	NYSE	BKD	Thu, Mar 4, 2010	18.93	19.29	18.74	18.89
1075	NYSE	BKD	Wed, Mar 3, 2010	19.07	19.30	18.80	18.94
1074	NYSE	BKD	Tue, Mar 2, 2010	18.78	19.32	18.64	19.14
1073	NYSE	BKD	Mon, Mar 1, 2010	17.98	18.75	17.83	18.73
1072	NYSE	BKD	Fri, Feb 26, 2010	17.92	18.13	17.78	17.98
1071	NYSE	BKD	Thu, Feb 25, 2010	17.65	18.06	17.34	17.86
1070	NYSE	BKD	Wed, Feb 24, 2010	18.08	18.23	17.81	17.99
1069	NYSE	BKD	Tue, Feb 23, 2010	18.41	18.41	17.76	17.95
1068	NYSE	BKD	Mon, Feb 22, 2010	18.44	18.67	18.23	18.41
1067	NYSE	BKD	Fri, Feb 19, 2010	18.54	18.63	18.15	18.47
1066	NYSE	BKD	Thu, Feb 18, 2010	18.53	18.74	18.42	18.55
1065	NYSE	BKD	Wed, Feb 17, 2010	18.85	19.23	18.62	18.69
1064	NYSE	BKD	Tue, Feb 16, 2010	18.46	18.62	18.09	18.60
1063	NYSE	BKD	Fri, Feb 12, 2010	18.00	18.51	17.73	18.30
1062	NYSE	BKD	Thu, Feb 11, 2010	17.97	18.24	17.77	18.17
1061	NYSE	BKD	Wed, Feb 10, 2010	18.31	18.53	17.81	18.00
1060	NYSE	BKD	Tue, Feb 9, 2010	18.21	18.39	18.04	18.20
1059	NYSE	BKD	Mon, Feb 8, 2010	18.26	18.56	17.96	18.02
1058	NYSE	BKD	Fri, Feb 5, 2010	18.00	18.45	17.82	18.30
1057	NYSE	BKD	Thu, Feb 4, 2010	18.40	18.52	17.77	18.00
1056	NYSE	BKD	Wed, Feb 3, 2010	18.91	19.11	18.49	18.68
1055	NYSE	BKD	Tue, Feb 2, 2010	19.13	19.31	18.61	18.99
1054	NYSE	BKD	Mon, Feb 1, 2010	18.41	19.21	18.25	19.04
1053	NYSE	BKD	Fri, Jan 29, 2010	17.60	18.43	17.40	18.25
1052	NYSE	BKD	Thu, Jan 28, 2010	17.23	17.27	16.47	16.82
1051	NYSE	BKD	Wed, Jan 27, 2010	16.46	17.35	16.32	17.19
1050	NYSE	BKD	Tue, Jan 26, 2010	16.96	16.98	16.52	16.62
1049	NYSE	BKD	Mon, Jan 25, 2010	16.80	17.04	16.21	16.87
1048	NYSE	BKD	Fri, Jan 22, 2010	17.72	17.94	16.66	16.66
1047	NYSE	BKD	Thu, Jan 21, 2010	18.51	18.79	17.46	17.81
1046	NYSE	BKD	Wed, Jan 20, 2010	19.07	19.10	18.26	18.65
1045	NYSE	BKD	Tue, Jan 19, 2010	18.60	19.25	18.36	19.20
1044	NYSE	BKD	Fri, Jan 15, 2010	18.74	18.74	18.12	18.50
1043	NYSE	BKD	Thu, Jan 14, 2010	18.54	18.87	18.41	18.70
1042	NYSE	BKD	Wed, Jan 13, 2010	18.74	19.31	18.38	18.69
1041	NYSE	BKD	Tue, Jan 12, 2010	18.51	18.65	17.83	18.03
1040	NYSE	BKD	Mon, Jan 11, 2010	18.70	18.70	18.39	18.58
1039	NYSE	BKD	Fri, Jan 8, 2010	18.77	18.89	18.55	18.77
1038	NYSE	BKD	Thu, Jan 7, 2010	18.79	18.96	18.60	18.90
1037	NYSE	BKD	Wed, Jan 6, 2010	18.63	18.97	18.48	18.79
1036	NYSE	BKD	Tue, Jan 5, 2010	18.48	18.82	18.48	18.78
1035	NYSE	BKD	Mon, Jan 4, 2010	18.33	18.87	18.33	18.60
1034	NYSE	BKD	Thu, Dec 31, 2009	18.31	18.68	18.19	18.19
1033	NYSE	BKD	Wed, Dec 30, 2009	18.36	18.57	18.14	18.50
1032	NYSE	BKD	Tue, Dec 29, 2009	18.90	18.96	18.35	18.43
1031	NYSE	BKD	Mon, Dec 28, 2009	18.64	18.95	18.57	18.92
1030	NYSE	BKD	Thu, Dec 24, 2009	18.85	19.00	18.43	18.73
1029	NYSE	BKD	Wed, Dec 23, 2009	19.05	19.10	18.65	18.96
1028	NYSE	BKD	Tue, Dec 22, 2009	18.52	18.89	18.45	18.82
1027	NYSE	BKD	Mon, Dec 21, 2009	18.44	18.94	18.35	18.46
1026	NYSE	BKD	Fri, Dec 18, 2009	18.24	18.53	18.12	18.38
1025	NYSE	BKD	Thu, Dec 17, 2009	18.47	18.51	18.23	18.26
1024	NYSE	BKD	Wed, Dec 16, 2009	18.76	18.77	18.42	18.75
1023	NYSE	BKD	Tue, Dec 15, 2009	18.28	18.56	18.01	18.50
1022	NYSE	BKD	Mon, Dec 14, 2009	18.28	18.45	18.15	18.37
1021	NYSE	BKD	Fri, Dec 11, 2009	17.54	17.54	17.05	17.33
1020	NYSE	BKD	Thu, Dec 10, 2009	16.89	17.31	16.74	17.26
1019	NYSE	BKD	Wed, Dec 9, 2009	17.01	17.26	16.72	16.77
1018	NYSE	BKD	Tue, Dec 8, 2009	17.00	17.34	16.94	17.05
1017	NYSE	BKD	Mon, Dec 7, 2009	17.04	17.52	17.01	17.18
1016	NYSE	BKD	Fri, Dec 4, 2009	16.53	17.60	16.53	17.16
1015	NYSE	BKD	Thu, Dec 3, 2009	16.98	16.99	16.27	16.34
1014	NYSE	BKD	Wed, Dec 2, 2009	15.25	15.88	15.25	15.81
1013	NYSE	BKD	Tue, Dec 1, 2009	15.69	15.83	15.14	15.14
1012	NYSE	BKD	Mon, Nov 30, 2009	16.05	16.16	15.29	15.58
1011	NYSE	BKD	Fri, Nov 27, 2009	16.01	16.29	15.90	16.02
1010	NYSE	BKD	Wed, Nov 25, 2009	16.38	16.64	16.31	16.50
1009	NYSE	BKD	Tue, Nov 24, 2009	16.21	16.67	16.20	16.42
1008	NYSE	BKD	Mon, Nov 23, 2009	16.23	16.54	16.17	16.39
1007	NYSE	BKD	Fri, Nov 20, 2009	15.98	16.15	15.72	16.00
1006	NYSE	BKD	Thu, Nov 19, 2009	15.98	16.14	15.82	16.02
1005	NYSE	BKD	Wed, Nov 18, 2009	16.33	16.40	15.83	16.03
1004	NYSE	BKD	Tue, Nov 17, 2009	16.55	16.74	16.41	16.44
1003	NYSE	BKD	Mon, Nov 16, 2009	16.38	16.66	16.38	16.62
1002	NYSE	BKD	Fri, Nov 13, 2009	16.07	16.50	16.04	16.41
1001	NYSE	BKD	Thu, Nov 12, 2009	16.70	17.09	15.59	15.83
1000	NYSE	BKD	Wed, Nov 11, 2009	16.51	16.93	16.31	16.82
999	NYSE	BKD	Tue, Nov 10, 2009	16.26	16.80	16.15	16.40
998	NYSE	BKD	Mon, Nov 9, 2009	17.00	17.00	15.75	16.46
997	NYSE	BKD	Fri, Nov 6, 2009	17.58	18.10	17.37	17.75
996	NYSE	BKD	Thu, Nov 5, 2009	18.08	18.63	17.73	17.80
995	NYSE	BKD	Wed, Nov 4, 2009	18.87	19.14	17.49	17.72
994	NYSE	BKD	Tue, Nov 3, 2009	17.37	19.24	17.24	18.58
993	NYSE	BKD	Mon, Nov 2, 2009	17.14	17.80	16.81	17.19
992	NYSE	BKD	Fri, Oct 30, 2009	17.28	17.30	16.02	16.84
991	NYSE	BKD	Thu, Oct 29, 2009	16.96	17.41	16.86	17.33
990	NYSE	BKD	Wed, Oct 28, 2009	18.20	18.20	16.71	16.83
989	NYSE	BKD	Tue, Oct 27, 2009	18.25	18.53	17.77	18.36
988	NYSE	BKD	Mon, Oct 26, 2009	18.57	19.17	17.94	18.27
987	NYSE	BKD	Fri, Oct 23, 2009	19.08	19.44	18.40	18.44
986	NYSE	BKD	Thu, Oct 22, 2009	18.91	19.00	18.43	18.85
985	NYSE	BKD	Wed, Oct 21, 2009	19.39	19.77	18.86	18.93
984	NYSE	BKD	Tue, Oct 20, 2009	19.77	20.06	19.59	19.59
983	NYSE	BKD	Mon, Oct 19, 2009	19.76	20.08	19.55	19.96
982	NYSE	BKD	Fri, Oct 16, 2009	19.73	20.04	19.07	19.81
981	NYSE	BKD	Thu, Oct 15, 2009	20.46	20.61	19.81	20.00
980	NYSE	BKD	Wed, Oct 14, 2009	20.04	20.69	19.85	20.54
979	NYSE	BKD	Tue, Oct 13, 2009	19.56	19.97	18.93	19.84
978	NYSE	BKD	Mon, Oct 12, 2009	19.70	19.82	19.47	19.52
977	NYSE	BKD	Fri, Oct 9, 2009	19.19	19.77	19.11	19.52
976	NYSE	BKD	Thu, Oct 8, 2009	18.89	19.22	18.81	19.06
975	NYSE	BKD	Wed, Oct 7, 2009	18.70	18.91	18.04	18.69
974	NYSE	BKD	Tue, Oct 6, 2009	18.61	19.15	18.19	19.01
973	NYSE	BKD	Mon, Oct 5, 2009	17.29	18.46	17.23	18.27
972	NYSE	BKD	Fri, Oct 2, 2009	17.25	17.56	16.78	17.30
971	NYSE	BKD	Thu, Oct 1, 2009	18.08	18.10	17.29	17.41
970	NYSE	BKD	Wed, Sep 30, 2009	18.80	18.80	17.83	18.13
969	NYSE	BKD	Tue, Sep 29, 2009	19.33	19.64	18.81	18.95
968	NYSE	BKD	Mon, Sep 28, 2009	18.15	19.30	18.07	19.19
967	NYSE	BKD	Fri, Sep 25, 2009	19.13	19.20	18.09	18.17
966	NYSE	BKD	Thu, Sep 24, 2009	19.96	19.99	18.56	19.20
965	NYSE	BKD	Wed, Sep 23, 2009	20.33	20.41	19.78	19.84
964	NYSE	BKD	Tue, Sep 22, 2009	19.45	20.25	19.10	20.15
963	NYSE	BKD	Mon, Sep 21, 2009	19.08	19.44	18.79	19.13
962	NYSE	BKD	Fri, Sep 18, 2009	19.62	19.68	19.10	19.50
961	NYSE	BKD	Thu, Sep 17, 2009	18.66	20.29	18.29	19.40
960	NYSE	BKD	Wed, Sep 16, 2009	17.51	18.73	17.48	18.66
959	NYSE	BKD	Tue, Sep 15, 2009	17.81	17.92	17.48	17.55
958	NYSE	BKD	Mon, Sep 14, 2009	17.05	17.81	16.81	17.76
957	NYSE	BKD	Fri, Sep 11, 2009	17.23	17.83	17.10	17.37
956	NYSE	BKD	Thu, Sep 10, 2009	16.69	17.31	16.44	17.22
955	NYSE	BKD	Wed, Sep 9, 2009	16.10	16.87	15.90	16.68
954	NYSE	BKD	Tue, Sep 8, 2009	16.00	16.10	15.79	16.09
953	NYSE	BKD	Fri, Sep 4, 2009	15.29	15.84	15.07	15.79
952	NYSE	BKD	Thu, Sep 3, 2009	15.04	15.29	14.83	15.16
951	NYSE	BKD	Wed, Sep 2, 2009	15.02	15.21	14.95	15.00
950	NYSE	BKD	Tue, Sep 1, 2009	16.00	16.33	15.00	15.10
949	NYSE	BKD	Mon, Aug 31, 2009	15.88	16.05	15.57	15.89
948	NYSE	BKD	Fri, Aug 28, 2009	16.20	16.65	16.06	16.31
947	NYSE	BKD	Thu, Aug 27, 2009	15.25	16.06	14.90	15.95
946	NYSE	BKD	Wed, Aug 26, 2009	15.30	15.46	15.03	15.19
945	NYSE	BKD	Tue, Aug 25, 2009	15.59	15.78	15.34	15.44
944	NYSE	BKD	Mon, Aug 24, 2009	15.61	15.74	15.27	15.35
943	NYSE	BKD	Fri, Aug 21, 2009	15.56	16.01	15.40	15.60
942	NYSE	BKD	Thu, Aug 20, 2009	14.98	15.51	14.98	15.40
941	NYSE	BKD	Wed, Aug 19, 2009	14.84	15.17	14.62	15.13
940	NYSE	BKD	Tue, Aug 18, 2009	15.20	15.36	14.91	15.11
939	NYSE	BKD	Mon, Aug 17, 2009	15.91	15.95	14.97	15.13
938	NYSE	BKD	Fri, Aug 14, 2009	16.69	16.77	15.60	16.23
937	NYSE	BKD	Thu, Aug 13, 2009	16.20	17.01	15.57	16.82
936	NYSE	BKD	Wed, Aug 12, 2009	15.76	16.44	15.27	16.22
935	NYSE	BKD	Tue, Aug 11, 2009	15.51	16.03	15.30	15.86
934	NYSE	BKD	Mon, Aug 10, 2009	14.73	15.96	14.33	15.87
933	NYSE	BKD	Fri, Aug 7, 2009	13.57	15.07	13.52	14.79
932	NYSE	BKD	Thu, Aug 6, 2009	12.99	13.34	12.65	13.20
931	NYSE	BKD	Wed, Aug 5, 2009	12.96	13.28	12.76	13.04
930	NYSE	BKD	Tue, Aug 4, 2009	11.61	13.63	11.07	13.14
929	NYSE	BKD	Mon, Aug 3, 2009	10.88	11.24	10.57	11.24
928	NYSE	BKD	Fri, Jul 31, 2009	10.95	11.05	10.65	10.71
927	NYSE	BKD	Thu, Jul 30, 2009	10.50	11.14	10.39	10.93
926	NYSE	BKD	Wed, Jul 29, 2009	10.41	10.54	10.29	10.34
925	NYSE	BKD	Tue, Jul 28, 2009	10.09	10.55	9.96	10.41
924	NYSE	BKD	Mon, Jul 27, 2009	9.88	10.24	9.58	10.15
923	NYSE	BKD	Fri, Jul 24, 2009	9.65	9.86	9.51	9.86
922	NYSE	BKD	Thu, Jul 23, 2009	9.22	9.72	9.21	9.68
921	NYSE	BKD	Wed, Jul 22, 2009	9.36	9.42	9.14	9.22
920	NYSE	BKD	Tue, Jul 21, 2009	9.45	9.45	9.13	9.32
919	NYSE	BKD	Mon, Jul 20, 2009	9.13	9.51	9.08	9.38
918	NYSE	BKD	Fri, Jul 17, 2009	9.40	9.40	9.06	9.10
917	NYSE	BKD	Thu, Jul 16, 2009	8.88	9.55	8.82	9.47
916	NYSE	BKD	Wed, Jul 15, 2009	8.68	9.08	8.61	9.05
915	NYSE	BKD	Tue, Jul 14, 2009	8.60	8.67	8.39	8.48
914	NYSE	BKD	Mon, Jul 13, 2009	8.87	8.93	8.45	8.58
913	NYSE	BKD	Fri, Jul 10, 2009	8.99	9.11	8.50	8.86
912	NYSE	BKD	Thu, Jul 9, 2009	8.99	9.25	8.65	9.03
911	NYSE	BKD	Wed, Jul 8, 2009	9.02	9.07	8.51	8.84
910	NYSE	BKD	Tue, Jul 7, 2009	8.51	9.20	8.50	8.86
909	NYSE	BKD	Mon, Jul 6, 2009	9.10	9.41	8.51	8.61
908	NYSE	BKD	Thu, Jul 2, 2009	9.89	9.89	9.10	9.26
907	NYSE	BKD	Wed, Jul 1, 2009	9.79	10.07	9.64	9.83
906	NYSE	BKD	Tue, Jun 30, 2009	9.48	9.85	9.35	9.74
905	NYSE	BKD	Mon, Jun 29, 2009	9.46	9.79	9.25	9.46
904	NYSE	BKD	Fri, Jun 26, 2009	9.58	9.68	9.00	9.27
903	NYSE	BKD	Thu, Jun 25, 2009	9.55	10.00	9.45	9.63
902	NYSE	BKD	Wed, Jun 24, 2009	9.55	10.04	9.54	9.63
901	NYSE	BKD	Tue, Jun 23, 2009	10.69	10.69	9.33	9.39
900	NYSE	BKD	Mon, Jun 22, 2009	10.16	10.17	9.50	9.51
899	NYSE	BKD	Fri, Jun 19, 2009	10.07	10.51	10.03	10.25
898	NYSE	BKD	Thu, Jun 18, 2009	9.93	10.10	9.81	9.90
897	NYSE	BKD	Wed, Jun 17, 2009	10.69	10.81	9.78	9.96
896	NYSE	BKD	Tue, Jun 16, 2009	11.04	11.74	10.62	10.79
895	NYSE	BKD	Mon, Jun 15, 2009	11.18	11.35	10.94	11.10
894	NYSE	BKD	Fri, Jun 12, 2009	11.53	11.53	10.96	11.24
893	NYSE	BKD	Thu, Jun 11, 2009	11.21	11.78	11.21	11.64
892	NYSE	BKD	Wed, Jun 10, 2009	11.52	11.71	11.34	11.58
891	NYSE	BKD	Tue, Jun 9, 2009	11.54	11.66	11.45	11.51
890	NYSE	BKD	Mon, Jun 8, 2009	11.31	11.65	11.20	11.45
889	NYSE	BKD	Fri, Jun 5, 2009	11.24	11.50	11.09	11.43
888	NYSE	BKD	Thu, Jun 4, 2009	10.82	11.10	10.61	11.02
887	NYSE	BKD	Wed, Jun 3, 2009	11.05	11.25	10.69	10.82
886	NYSE	BKD	Tue, Jun 2, 2009	11.57	11.90	10.87	11.20
885	NYSE	BKD	Mon, Jun 1, 2009	11.87	12.75	11.83	12.35
884	NYSE	BKD	Fri, May 29, 2009	11.25	11.75	11.13	11.59
883	NYSE	BKD	Thu, May 28, 2009	11.21	11.51	10.90	11.33
882	NYSE	BKD	Wed, May 27, 2009	11.71	11.84	11.21	11.37
881	NYSE	BKD	Tue, May 26, 2009	10.75	11.69	10.75	11.61
880	NYSE	BKD	Fri, May 22, 2009	11.13	11.41	10.54	11.02
879	NYSE	BKD	Thu, May 21, 2009	11.42	11.95	10.95	11.18
878	NYSE	BKD	Wed, May 20, 2009	11.82	12.41	11.65	11.71
877	NYSE	BKD	Tue, May 19, 2009	11.13	11.98	11.04	11.72
876	NYSE	BKD	Mon, May 18, 2009	10.88	11.24	10.30	11.04
875	NYSE	BKD	Fri, May 15, 2009	10.97	11.68	10.62	10.67
874	NYSE	BKD	Thu, May 14, 2009	10.74	11.01	10.29	10.81
873	NYSE	BKD	Wed, May 13, 2009	11.96	11.97	10.42	10.65
872	NYSE	BKD	Tue, May 12, 2009	11.83	12.43	10.90	12.11
871	NYSE	BKD	Mon, May 11, 2009	12.43	13.46	12.43	12.70
870	NYSE	BKD	Fri, May 8, 2009	11.83	13.13	11.70	12.94
869	NYSE	BKD	Thu, May 7, 2009	10.92	14.87	10.92	11.46
868	NYSE	BKD	Wed, May 6, 2009	10.94	11.27	10.22	10.38
867	NYSE	BKD	Tue, May 5, 2009	11.16	11.20	10.61	10.75
866	NYSE	BKD	Mon, May 4, 2009	9.70	11.55	9.53	11.14
865	NYSE	BKD	Fri, May 1, 2009	10.36	10.39	9.24	9.37
864	NYSE	BKD	Thu, Apr 30, 2009	9.94	10.56	9.81	10.31
863	NYSE	BKD	Wed, Apr 29, 2009	8.57	10.00	8.33	9.98
862	NYSE	BKD	Tue, Apr 28, 2009	8.08	8.79	8.00	8.66
861	NYSE	BKD	Mon, Apr 27, 2009	7.76	8.88	7.66	8.28
860	NYSE	BKD	Fri, Apr 24, 2009	7.06	7.93	7.06	7.79
859	NYSE	BKD	Thu, Apr 23, 2009	6.79	7.16	6.69	7.04
858	NYSE	BKD	Wed, Apr 22, 2009	6.40	7.05	6.40	6.87
857	NYSE	BKD	Tue, Apr 21, 2009	6.37	6.78	6.19	6.46
856	NYSE	BKD	Mon, Apr 20, 2009	6.50	6.60	6.27	6.50
855	NYSE	BKD	Fri, Apr 17, 2009	6.40	6.72	6.40	6.60
854	NYSE	BKD	Thu, Apr 16, 2009	6.68	6.68	6.42	6.49
853	NYSE	BKD	Wed, Apr 15, 2009	6.54	6.62	6.40	6.54
852	NYSE	BKD	Tue, Apr 14, 2009	6.29	6.71	6.27	6.59
851	NYSE	BKD	Mon, Apr 13, 2009	6.40	6.48	5.89	6.40
850	NYSE	BKD	Thu, Apr 9, 2009	6.12	6.55	5.90	6.40
849	NYSE	BKD	Wed, Apr 8, 2009	5.79	6.16	5.67	5.88
848	NYSE	BKD	Tue, Apr 7, 2009	6.06	6.06	5.53	5.78
847	NYSE	BKD	Mon, Apr 6, 2009	6.33	6.46	5.84	5.97
846	NYSE	BKD	Fri, Apr 3, 2009	5.80	6.38	5.72	6.20
845	NYSE	BKD	Thu, Apr 2, 2009	5.47	6.08	5.37	5.85
844	NYSE	BKD	Wed, Apr 1, 2009	4.89	5.19	4.66	5.14
843	NYSE	BKD	Tue, Mar 31, 2009	4.94	5.25	4.74	5.05
842	NYSE	BKD	Mon, Mar 30, 2009	5.20	5.20	4.57	4.75
841	NYSE	BKD	Fri, Mar 27, 2009	5.70	5.79	5.22	5.29
840	NYSE	BKD	Thu, Mar 26, 2009	4.92	5.92	4.82	5.92
839	NYSE	BKD	Wed, Mar 25, 2009	4.64	4.96	4.55	4.95
838	NYSE	BKD	Tue, Mar 24, 2009	4.64	4.99	4.45	4.67
837	NYSE	BKD	Mon, Mar 23, 2009	4.41	4.84	4.18	4.68
836	NYSE	BKD	Fri, Mar 20, 2009	4.50	4.50	4.18	4.34
835	NYSE	BKD	Thu, Mar 19, 2009	4.70	4.85	4.46	4.48
834	NYSE	BKD	Wed, Mar 18, 2009	4.45	4.86	4.30	4.59
833	NYSE	BKD	Tue, Mar 17, 2009	4.24	4.43	4.02	4.35
832	NYSE	BKD	Mon, Mar 16, 2009	4.49	4.58	4.25	4.29
831	NYSE	BKD	Fri, Mar 13, 2009	4.26	4.62	4.02	4.52
830	NYSE	BKD	Thu, Mar 12, 2009	3.40	4.27	3.35	4.19
829	NYSE	BKD	Wed, Mar 11, 2009	3.50	4.02	3.42	3.45
828	NYSE	BKD	Tue, Mar 10, 2009	3.22	3.68	3.21	3.48
827	NYSE	BKD	Mon, Mar 9, 2009	3.29	3.50	3.14	3.19
826	NYSE	BKD	Fri, Mar 6, 2009	2.67	4.13	2.65	3.39
825	NYSE	BKD	Thu, Mar 5, 2009	3.05	3.20	2.50	2.55
824	NYSE	BKD	Wed, Mar 4, 2009	3.12	3.14	2.99	3.01
823	NYSE	BKD	Tue, Mar 3, 2009	3.35	3.42	2.85	3.00
822	NYSE	BKD	Mon, Mar 2, 2009	3.50	3.67	3.30	3.42
821	NYSE	BKD	Fri, Feb 27, 2009	3.90	3.90	3.63	3.65
820	NYSE	BKD	Thu, Feb 26, 2009	4.46	4.51	3.81	3.97
819	NYSE	BKD	Wed, Feb 25, 2009	4.46	4.61	4.02	4.35
818	NYSE	BKD	Tue, Feb 24, 2009	4.00	4.54	4.00	4.49
817	NYSE	BKD	Mon, Feb 23, 2009	4.40	4.47	3.99	3.99
816	NYSE	BKD	Fri, Feb 20, 2009	4.50	4.63	4.09	4.32
815	NYSE	BKD	Thu, Feb 19, 2009	5.00	5.14	4.63	4.70
814	NYSE	BKD	Wed, Feb 18, 2009	5.12	5.30	4.78	5.00
813	NYSE	BKD	Tue, Feb 17, 2009	5.47	5.50	5.01	5.12
812	NYSE	BKD	Fri, Feb 13, 2009	5.96	6.14	5.57	5.62
811	NYSE	BKD	Thu, Feb 12, 2009	5.94	6.02	5.56	5.92
810	NYSE	BKD	Wed, Feb 11, 2009	6.44	6.56	5.91	6.01
809	NYSE	BKD	Tue, Feb 10, 2009	6.81	7.16	6.29	6.42
808	NYSE	BKD	Mon, Feb 9, 2009	6.77	6.97	6.37	6.97
807	NYSE	BKD	Fri, Feb 6, 2009	6.48	6.67	6.45	6.67
806	NYSE	BKD	Thu, Feb 5, 2009	6.07	6.53	6.06	6.49
805	NYSE	BKD	Wed, Feb 4, 2009	6.50	6.61	6.19	6.26
804	NYSE	BKD	Tue, Feb 3, 2009	6.50	6.61	6.39	6.50
803	NYSE	BKD	Mon, Feb 2, 2009	6.54	6.81	6.15	6.48
802	NYSE	BKD	Fri, Jan 30, 2009	6.92	6.97	6.68	6.80
801	NYSE	BKD	Thu, Jan 29, 2009	6.92	7.04	6.76	6.83
800	NYSE	BKD	Wed, Jan 28, 2009	6.89	7.16	6.82	7.00
799	NYSE	BKD	Tue, Jan 27, 2009	6.57	6.84	6.54	6.81
798	NYSE	BKD	Mon, Jan 26, 2009	6.27	6.60	6.16	6.42
797	NYSE	BKD	Fri, Jan 23, 2009	5.58	6.26	5.51	6.12
796	NYSE	BKD	Thu, Jan 22, 2009	6.02	6.07	5.55	5.76
795	NYSE	BKD	Wed, Jan 21, 2009	5.62	6.13	5.47	6.02
794	NYSE	BKD	Tue, Jan 20, 2009	5.92	5.94	5.47	5.51
793	NYSE	BKD	Fri, Jan 16, 2009	5.85	6.15	5.77	6.08
792	NYSE	BKD	Thu, Jan 15, 2009	6.01	6.04	5.60	5.88
791	NYSE	BKD	Wed, Jan 14, 2009	6.14	6.14	5.88	6.00
790	NYSE	BKD	Tue, Jan 13, 2009	5.99	6.37	5.78	6.21
789	NYSE	BKD	Mon, Jan 12, 2009	6.49	6.64	6.03	6.15
788	NYSE	BKD	Fri, Jan 9, 2009	6.80	6.85	6.30	6.41
787	NYSE	BKD	Thu, Jan 8, 2009	6.35	7.05	6.15	6.86
786	NYSE	BKD	Wed, Jan 7, 2009	6.64	6.83	6.27	6.50
785	NYSE	BKD	Tue, Jan 6, 2009	6.25	6.96	6.21	6.73
784	NYSE	BKD	Mon, Jan 5, 2009	6.00	6.24	5.77	6.21
783	NYSE	BKD	Fri, Jan 2, 2009	5.69	6.30	5.57	6.03
782	NYSE	BKD	Wed, Dec 31, 2008	5.77	5.91	5.46	5.58
781	NYSE	BKD	Tue, Dec 30, 2008	5.46	5.95	5.42	5.92
780	NYSE	BKD	Mon, Dec 29, 2008	5.83	6.03	5.19	5.39
779	NYSE	BKD	Fri, Dec 26, 2008	5.45	5.97	5.45	5.93
778	NYSE	BKD	Wed, Dec 24, 2008	4.99	5.46	4.93	5.37
777	NYSE	BKD	Tue, Dec 23, 2008	5.72	6.22	4.95	5.06
776	NYSE	BKD	Mon, Dec 22, 2008	6.38	6.53	5.58	5.80
775	NYSE	BKD	Fri, Dec 19, 2008	5.14	6.50	5.06	6.28
774	NYSE	BKD	Thu, Dec 18, 2008	4.42	5.09	4.30	5.00
773	NYSE	BKD	Wed, Dec 17, 2008	4.13	4.44	4.04	4.30
772	NYSE	BKD	Tue, Dec 16, 2008	3.83	4.17	3.74	4.17
771	NYSE	BKD	Mon, Dec 15, 2008	4.18	4.43	3.72	3.83
770	NYSE	BKD	Fri, Dec 12, 2008	3.77	4.15	3.70	4.15
769	NYSE	BKD	Thu, Dec 11, 2008	3.70	3.89	3.50	3.81
768	NYSE	BKD	Wed, Dec 10, 2008	3.60	3.67	3.52	3.66
767	NYSE	BKD	Tue, Dec 9, 2008	4.14	4.14	3.47	3.52
766	NYSE	BKD	Mon, Dec 8, 2008	3.88	4.04	3.65	3.80
765	NYSE	BKD	Fri, Dec 5, 2008	3.63	3.81	3.31	3.80
764	NYSE	BKD	Thu, Dec 4, 2008	3.96	4.19	3.58	3.65
763	NYSE	BKD	Wed, Dec 3, 2008	3.91	4.90	3.73	4.09
762	NYSE	BKD	Tue, Dec 2, 2008	3.89	4.01	3.65	3.93
761	NYSE	BKD	Mon, Dec 1, 2008	3.96	4.05	3.57	3.74
760	NYSE	BKD	Fri, Nov 28, 2008	3.75	4.33	3.59	4.07
759	NYSE	BKD	Wed, Nov 26, 2008	3.69	3.78	3.47	3.68
758	NYSE	BKD	Tue, Nov 25, 2008	3.67	3.80	3.41	3.76
757	NYSE	BKD	Mon, Nov 24, 2008	3.29	3.63	3.20	3.60
756	NYSE	BKD	Fri, Nov 21, 2008	3.25	3.31	3.04	3.15
755	NYSE	BKD	Thu, Nov 20, 2008	3.28	3.48	3.03	3.15
754	NYSE	BKD	Wed, Nov 19, 2008	4.34	4.52	3.38	3.45
753	NYSE	BKD	Tue, Nov 18, 2008	4.72	4.78	4.23	4.40
752	NYSE	BKD	Mon, Nov 17, 2008	5.07	5.07	4.55	4.72
751	NYSE	BKD	Fri, Nov 14, 2008	5.21	5.25	4.76	4.96
750	NYSE	BKD	Thu, Nov 13, 2008	4.19	5.40	4.04	5.40
749	NYSE	BKD	Wed, Nov 12, 2008	4.79	4.85	3.99	4.19
748	NYSE	BKD	Tue, Nov 11, 2008	5.46	5.51	4.70	4.75
747	NYSE	BKD	Mon, Nov 10, 2008	6.41	6.50	5.62	5.79
746	NYSE	BKD	Fri, Nov 7, 2008	6.47	6.57	5.27	6.22
745	NYSE	BKD	Thu, Nov 6, 2008	9.07	9.32	5.89	5.96
744	NYSE	BKD	Wed, Nov 5, 2008	10.90	10.90	8.80	9.39
743	NYSE	BKD	Tue, Nov 4, 2008	10.03	11.11	9.60	11.11
742	NYSE	BKD	Mon, Nov 3, 2008	8.81	9.98	8.74	9.98
741	NYSE	BKD	Fri, Oct 31, 2008	7.48	8.82	7.42	8.59
740	NYSE	BKD	Thu, Oct 30, 2008	7.46	7.66	7.21	7.54
739	NYSE	BKD	Wed, Oct 29, 2008	6.60	7.54	6.58	7.14
738	NYSE	BKD	Tue, Oct 28, 2008	6.50	6.56	6.23	6.53
737	NYSE	BKD	Mon, Oct 27, 2008	7.00	7.05	6.27	6.29
736	NYSE	BKD	Fri, Oct 24, 2008	6.88	7.50	6.50	7.01
735	NYSE	BKD	Thu, Oct 23, 2008	8.51	8.65	6.99	7.21
734	NYSE	BKD	Wed, Oct 22, 2008	8.63	8.96	8.30	8.52
733	NYSE	BKD	Tue, Oct 21, 2008	8.66	9.35	8.50	8.90
732	NYSE	BKD	Mon, Oct 20, 2008	8.73	9.07	8.50	8.66
731	NYSE	BKD	Fri, Oct 17, 2008	8.79	9.34	8.36	8.43
730	NYSE	BKD	Thu, Oct 16, 2008	10.42	10.42	8.25	8.99
729	NYSE	BKD	Wed, Oct 15, 2008	11.19	11.19	9.77	9.83
728	NYSE	BKD	Tue, Oct 14, 2008	12.19	14.50	10.66	11.30
727	NYSE	BKD	Mon, Oct 13, 2008	14.10	14.10	11.44	11.73
726	NYSE	BKD	Fri, Oct 10, 2008	11.50	15.06	9.22	11.80
725	NYSE	BKD	Thu, Oct 9, 2008	17.48	17.60	11.23	11.93
724	NYSE	BKD	Wed, Oct 8, 2008	17.78	18.80	17.26	17.50
723	NYSE	BKD	Tue, Oct 7, 2008	18.76	19.22	16.77	18.50
722	NYSE	BKD	Mon, Oct 6, 2008	19.51	20.48	18.53	18.76
721	NYSE	BKD	Fri, Oct 3, 2008	21.20	21.60	19.74	20.50
720	NYSE	BKD	Thu, Oct 2, 2008	21.24	21.71	20.69	20.99
719	NYSE	BKD	Wed, Oct 1, 2008	21.84	21.84	21.08	21.25
718	NYSE	BKD	Tue, Sep 30, 2008	22.46	22.61	21.01	21.99
717	NYSE	BKD	Mon, Sep 29, 2008	21.80	22.45	20.53	22.45
716	NYSE	BKD	Fri, Sep 26, 2008	22.04	22.11	21.57	22.11
715	NYSE	BKD	Thu, Sep 25, 2008	22.80	23.10	21.80	22.24
714	NYSE	BKD	Wed, Sep 24, 2008	22.50	23.06	22.14	22.50
713	NYSE	BKD	Tue, Sep 23, 2008	23.23	23.71	22.52	22.66
712	NYSE	BKD	Mon, Sep 22, 2008	24.47	24.67	22.82	23.09
711	NYSE	BKD	Fri, Sep 19, 2008	26.11	27.05	24.59	24.68
710	NYSE	BKD	Thu, Sep 18, 2008	23.55	24.52	22.12	24.13
709	NYSE	BKD	Wed, Sep 17, 2008	24.99	24.99	22.60	23.25
708	NYSE	BKD	Tue, Sep 16, 2008	23.38	23.87	22.75	23.83
707	NYSE	BKD	Mon, Sep 15, 2008	24.27	24.62	23.57	23.67
706	NYSE	BKD	Fri, Sep 12, 2008	24.29	24.89	24.00	24.53
705	NYSE	BKD	Thu, Sep 11, 2008	23.24	24.81	23.02	24.49
704	NYSE	BKD	Wed, Sep 10, 2008	23.20	23.46	22.70	23.38
703	NYSE	BKD	Tue, Sep 9, 2008	23.05	23.41	22.89	23.09
702	NYSE	BKD	Mon, Sep 8, 2008	22.73	23.13	22.21	23.05
701	NYSE	BKD	Fri, Sep 5, 2008	21.71	22.14	21.10	21.65
700	NYSE	BKD	Thu, Sep 4, 2008	22.66	22.83	21.76	22.01
699	NYSE	BKD	Wed, Sep 3, 2008	22.54	22.87	22.25	22.87
698	NYSE	BKD	Tue, Sep 2, 2008	22.47	23.74	21.99	22.75
697	NYSE	BKD	Fri, Aug 29, 2008	21.76	22.84	21.76	22.05
696	NYSE	BKD	Thu, Aug 28, 2008	21.15	22.07	20.98	22.04
695	NYSE	BKD	Wed, Aug 27, 2008	20.91	21.46	20.44	21.18
694	NYSE	BKD	Tue, Aug 26, 2008	20.39	20.82	20.10	20.41
693	NYSE	BKD	Mon, Aug 25, 2008	20.25	20.73	19.99	20.44
692	NYSE	BKD	Fri, Aug 22, 2008	20.15	20.51	19.93	20.34
691	NYSE	BKD	Thu, Aug 21, 2008	19.33	19.97	19.12	19.62
690	NYSE	BKD	Wed, Aug 20, 2008	20.09	20.17	19.21	19.65
689	NYSE	BKD	Tue, Aug 19, 2008	20.75	20.97	20.01	20.14
688	NYSE	BKD	Mon, Aug 18, 2008	21.81	21.92	20.80	20.94
687	NYSE	BKD	Fri, Aug 15, 2008	21.89	22.02	19.49	21.78
686	NYSE	BKD	Thu, Aug 14, 2008	21.18	22.42	21.12	21.99
685	NYSE	BKD	Wed, Aug 13, 2008	20.34	22.03	20.34	21.49
684	NYSE	BKD	Tue, Aug 12, 2008	21.01	21.68	20.21	20.38
683	NYSE	BKD	Mon, Aug 11, 2008	20.02	21.49	19.85	21.28
682	NYSE	BKD	Fri, Aug 8, 2008	18.97	20.56	18.91	20.21
681	NYSE	BKD	Thu, Aug 7, 2008	17.14	20.55	16.62	18.85
680	NYSE	BKD	Wed, Aug 6, 2008	16.60	16.60	16.10	16.22
679	NYSE	BKD	Tue, Aug 5, 2008	16.00	16.75	16.00	16.62
678	NYSE	BKD	Mon, Aug 4, 2008	15.85	16.08	15.50	16.03
677	NYSE	BKD	Fri, Aug 1, 2008	15.27	15.78	15.07	15.77
676	NYSE	BKD	Thu, Jul 31, 2008	14.68	15.38	14.62	15.26
675	NYSE	BKD	Wed, Jul 30, 2008	14.33	15.02	14.33	14.90
674	NYSE	BKD	Tue, Jul 29, 2008	14.29	14.56	14.06	14.38
673	NYSE	BKD	Mon, Jul 28, 2008	15.13	15.21	14.11	14.40
672	NYSE	BKD	Fri, Jul 25, 2008	15.37	15.63	14.90	15.06
671	NYSE	BKD	Thu, Jul 24, 2008	16.60	16.64	15.26	15.46
670	NYSE	BKD	Wed, Jul 23, 2008	16.39	17.17	16.31	16.63
669	NYSE	BKD	Tue, Jul 22, 2008	15.80	16.35	15.56	16.28
668	NYSE	BKD	Mon, Jul 21, 2008	16.35	16.53	15.91	15.91
667	NYSE	BKD	Fri, Jul 18, 2008	16.72	16.72	16.19	16.33
666	NYSE	BKD	Thu, Jul 17, 2008	15.67	16.71	15.40	16.63
665	NYSE	BKD	Wed, Jul 16, 2008	15.49	15.72	15.23	15.62
664	NYSE	BKD	Tue, Jul 15, 2008	15.35	15.61	14.74	15.49
663	NYSE	BKD	Mon, Jul 14, 2008	17.19	17.19	15.00	15.44
662	NYSE	BKD	Fri, Jul 11, 2008	17.42	17.42	16.86	17.09
661	NYSE	BKD	Thu, Jul 10, 2008	17.88	18.01	17.43	17.84
660	NYSE	BKD	Wed, Jul 9, 2008	18.80	18.84	18.00	18.02
659	NYSE	BKD	Tue, Jul 8, 2008	18.10	18.80	18.10	18.74
658	NYSE	BKD	Mon, Jul 7, 2008	18.99	19.20	17.76	18.22
657	NYSE	BKD	Thu, Jul 3, 2008	18.95	19.13	18.32	18.99
656	NYSE	BKD	Wed, Jul 2, 2008	19.56	19.70	18.95	19.02
655	NYSE	BKD	Tue, Jul 1, 2008	20.01	20.20	19.33	19.57
654	NYSE	BKD	Mon, Jun 30, 2008	21.20	21.20	20.15	20.36
653	NYSE	BKD	Fri, Jun 27, 2008	21.32	21.77	21.29	21.39
652	NYSE	BKD	Thu, Jun 26, 2008	21.63	21.77	21.20	21.38
651	NYSE	BKD	Wed, Jun 25, 2008	21.72	22.49	21.72	22.02
650	NYSE	BKD	Tue, Jun 24, 2008	23.27	23.27	21.69	21.74
649	NYSE	BKD	Mon, Jun 23, 2008	23.92	23.92	23.05	23.19
648	NYSE	BKD	Fri, Jun 20, 2008	23.93	24.07	23.71	23.80
647	NYSE	BKD	Thu, Jun 19, 2008	24.57	24.65	23.96	23.99
646	NYSE	BKD	Wed, Jun 18, 2008	25.09	25.43	24.39	24.47
645	NYSE	BKD	Tue, Jun 17, 2008	24.79	25.43	24.74	25.35
644	NYSE	BKD	Mon, Jun 16, 2008	24.70	25.02	24.65	24.83
643	NYSE	BKD	Fri, Jun 13, 2008	24.66	25.04	24.32	24.84
642	NYSE	BKD	Thu, Jun 12, 2008	24.69	25.22	24.52	24.66
641	NYSE	BKD	Wed, Jun 11, 2008	24.61	24.94	24.33	24.40
640	NYSE	BKD	Tue, Jun 10, 2008	24.56	25.31	24.56	24.72
639	NYSE	BKD	Mon, Jun 9, 2008	26.04	26.04	24.69	24.87
638	NYSE	BKD	Fri, Jun 6, 2008	26.50	26.75	25.90	26.02
637	NYSE	BKD	Thu, Jun 5, 2008	26.04	26.81	25.88	26.66
636	NYSE	BKD	Wed, Jun 4, 2008	25.51	26.10	25.30	26.02
635	NYSE	BKD	Tue, Jun 3, 2008	26.32	26.44	25.47	25.70
634	NYSE	BKD	Mon, Jun 2, 2008	26.17	26.20	25.56	26.12
633	NYSE	BKD	Fri, May 30, 2008	26.59	26.64	26.07	26.38
632	NYSE	BKD	Thu, May 29, 2008	26.55	26.88	26.35	26.54
631	NYSE	BKD	Wed, May 28, 2008	26.75	27.07	26.61	26.67
630	NYSE	BKD	Tue, May 27, 2008	26.15	26.76	26.15	26.71
629	NYSE	BKD	Fri, May 23, 2008	26.17	26.52	26.04	26.11
628	NYSE	BKD	Thu, May 22, 2008	26.29	26.47	26.00	26.11
627	NYSE	BKD	Wed, May 21, 2008	26.02	26.76	26.02	26.12
626	NYSE	BKD	Tue, May 20, 2008	26.02	26.34	25.66	26.09
625	NYSE	BKD	Mon, May 19, 2008	25.00	26.47	24.98	26.24
624	NYSE	BKD	Fri, May 16, 2008	25.08	25.18	24.64	25.08
623	NYSE	BKD	Thu, May 15, 2008	24.73	25.22	24.57	25.06
622	NYSE	BKD	Wed, May 14, 2008	24.96	25.07	24.79	24.90
621	NYSE	BKD	Tue, May 13, 2008	24.96	24.98	24.74	24.78
620	NYSE	BKD	Mon, May 12, 2008	25.33	25.35	24.66	25.02
619	NYSE	BKD	Fri, May 9, 2008	25.51	25.91	25.08	25.22
618	NYSE	BKD	Thu, May 8, 2008	26.90	27.20	25.53	25.86
617	NYSE	BKD	Wed, May 7, 2008	26.59	26.73	25.72	25.94
616	NYSE	BKD	Tue, May 6, 2008	26.58	26.86	26.40	26.69
615	NYSE	BKD	Mon, May 5, 2008	26.83	27.09	26.78	26.80
614	NYSE	BKD	Fri, May 2, 2008	26.50	27.22	26.43	26.85
613	NYSE	BKD	Thu, May 1, 2008	25.83	26.68	25.57	26.52
612	NYSE	BKD	Wed, Apr 30, 2008	26.53	27.10	26.04	26.18
611	NYSE	BKD	Tue, Apr 29, 2008	26.20	26.42	25.88	26.38
610	NYSE	BKD	Mon, Apr 28, 2008	25.42	26.40	25.36	26.29
609	NYSE	BKD	Fri, Apr 25, 2008	25.11	25.70	24.75	25.55
608	NYSE	BKD	Thu, Apr 24, 2008	25.06	25.10	24.58	25.06
607	NYSE	BKD	Wed, Apr 23, 2008	24.70	25.10	24.41	25.08
606	NYSE	BKD	Tue, Apr 22, 2008	24.03	24.94	24.03	24.63
605	NYSE	BKD	Mon, Apr 21, 2008	24.26	24.42	24.05	24.31
604	NYSE	BKD	Fri, Apr 18, 2008	24.22	24.34	23.77	24.31
603	NYSE	BKD	Thu, Apr 17, 2008	23.77	24.09	23.60	23.93
602	NYSE	BKD	Wed, Apr 16, 2008	23.57	23.90	23.29	23.88
601	NYSE	BKD	Tue, Apr 15, 2008	24.04	24.25	23.22	23.49
600	NYSE	BKD	Mon, Apr 14, 2008	24.25	24.30	23.87	24.00
599	NYSE	BKD	Fri, Apr 11, 2008	24.06	24.48	23.99	24.20
598	NYSE	BKD	Thu, Apr 10, 2008	24.01	24.51	24.00	24.39
597	NYSE	BKD	Wed, Apr 9, 2008	24.64	24.90	24.09	24.22
596	NYSE	BKD	Tue, Apr 8, 2008	24.46	24.64	24.19	24.53
595	NYSE	BKD	Mon, Apr 7, 2008	24.60	24.89	24.43	24.63
594	NYSE	BKD	Fri, Apr 4, 2008	25.49	25.49	24.58	24.70
593	NYSE	BKD	Thu, Apr 3, 2008	25.60	25.78	25.25	25.59
592	NYSE	BKD	Wed, Apr 2, 2008	25.46	26.03	25.12	25.55
591	NYSE	BKD	Tue, Apr 1, 2008	24.01	25.55	23.90	25.26
590	NYSE	BKD	Mon, Mar 31, 2008	24.14	24.14	23.75	23.90
589	NYSE	BKD	Fri, Mar 28, 2008	24.52	24.80	23.82	23.99
588	NYSE	BKD	Thu, Mar 27, 2008	24.65	25.62	24.43	24.54
587	NYSE	BKD	Wed, Mar 26, 2008	24.30	24.68	23.76	24.68
586	NYSE	BKD	Tue, Mar 25, 2008	24.76	24.83	23.63	24.38
585	NYSE	BKD	Mon, Mar 24, 2008	23.08	24.64	22.81	24.60
584	NYSE	BKD	Thu, Mar 20, 2008	23.79	23.79	22.41	22.63
583	NYSE	BKD	Wed, Mar 19, 2008	23.08	23.84	23.00	23.45
582	NYSE	BKD	Tue, Mar 18, 2008	22.97	23.31	22.00	22.73
581	NYSE	BKD	Mon, Mar 17, 2008	22.95	23.34	21.40	22.97
580	NYSE	BKD	Fri, Mar 14, 2008	24.58	24.58	23.63	23.74
579	NYSE	BKD	Thu, Mar 13, 2008	24.89	24.99	24.33	24.59
578	NYSE	BKD	Wed, Mar 12, 2008	25.44	25.60	24.95	25.00
577	NYSE	BKD	Tue, Mar 11, 2008	24.34	25.55	24.34	25.44
576	NYSE	BKD	Mon, Mar 10, 2008	25.52	25.60	24.09	24.31
575	NYSE	BKD	Fri, Mar 7, 2008	24.08	25.63	24.08	25.18
574	NYSE	BKD	Thu, Mar 6, 2008	24.69	24.90	23.94	24.55
573	NYSE	BKD	Wed, Mar 5, 2008	24.65	25.00	24.45	24.95
572	NYSE	BKD	Tue, Mar 4, 2008	25.40	25.43	24.50	24.65
571	NYSE	BKD	Mon, Mar 3, 2008	25.88	26.63	25.54	25.66
570	NYSE	BKD	Fri, Feb 29, 2008	26.30	27.13	25.61	26.09
569	NYSE	BKD	Thu, Feb 28, 2008	22.51	25.28	22.33	24.96
568	NYSE	BKD	Wed, Feb 27, 2008	23.18	23.53	22.84	23.17
567	NYSE	BKD	Tue, Feb 26, 2008	23.32	23.70	22.52	23.18
566	NYSE	BKD	Mon, Feb 25, 2008	24.03	24.03	22.97	23.19
565	NYSE	BKD	Fri, Feb 22, 2008	23.96	24.06	23.02	23.85
564	NYSE	BKD	Thu, Feb 21, 2008	23.23	24.22	23.08	23.79
563	NYSE	BKD	Wed, Feb 20, 2008	22.84	23.17	22.64	23.14
562	NYSE	BKD	Tue, Feb 19, 2008	23.25	23.65	22.92	23.08
561	NYSE	BKD	Fri, Feb 15, 2008	22.40	23.48	22.24	23.25
560	NYSE	BKD	Thu, Feb 14, 2008	22.54	22.69	22.24	22.43
559	NYSE	BKD	Wed, Feb 13, 2008	23.56	23.56	22.51	22.68
558	NYSE	BKD	Tue, Feb 12, 2008	22.05	23.64	21.95	23.20
557	NYSE	BKD	Mon, Feb 11, 2008	21.67	22.33	21.34	22.01
556	NYSE	BKD	Fri, Feb 8, 2008	22.25	22.60	21.43	21.86
555	NYSE	BKD	Thu, Feb 7, 2008	22.63	22.92	21.43	22.28
554	NYSE	BKD	Wed, Feb 6, 2008	23.19	23.35	22.65	22.81
553	NYSE	BKD	Tue, Feb 5, 2008	23.57	23.69	22.85	22.94
552	NYSE	BKD	Mon, Feb 4, 2008	24.53	24.53	23.29	23.66
551	NYSE	BKD	Fri, Feb 1, 2008	22.27	24.64	22.27	24.53
550	NYSE	BKD	Thu, Jan 31, 2008	21.32	22.53	21.08	22.28
549	NYSE	BKD	Wed, Jan 30, 2008	21.40	22.27	21.29	21.80
548	NYSE	BKD	Tue, Jan 29, 2008	21.93	22.14	21.43	21.53
547	NYSE	BKD	Mon, Jan 28, 2008	21.06	22.17	20.81	21.89
546	NYSE	BKD	Fri, Jan 25, 2008	21.58	21.67	20.46	20.87
545	NYSE	BKD	Thu, Jan 24, 2008	21.61	21.61	21.06	21.19
544	NYSE	BKD	Wed, Jan 23, 2008	20.66	21.57	20.57	21.34
543	NYSE	BKD	Tue, Jan 22, 2008	20.82	21.62	20.54	21.27
542	NYSE	BKD	Fri, Jan 18, 2008	22.59	22.69	21.59	21.74
541	NYSE	BKD	Thu, Jan 17, 2008	22.82	22.93	22.20	22.54
540	NYSE	BKD	Wed, Jan 16, 2008	23.62	23.68	22.40	22.92
539	NYSE	BKD	Tue, Jan 15, 2008	24.55	24.79	23.29	23.52
538	NYSE	BKD	Mon, Jan 14, 2008	25.28	25.33	24.60	25.04
537	NYSE	BKD	Fri, Jan 11, 2008	25.56	25.90	25.23	25.28
536	NYSE	BKD	Thu, Jan 10, 2008	25.76	26.24	24.66	25.95
535	NYSE	BKD	Wed, Jan 9, 2008	26.50	26.50	25.15	25.63
534	NYSE	BKD	Tue, Jan 8, 2008	26.35	27.35	26.25	26.37
533	NYSE	BKD	Mon, Jan 7, 2008	26.40	26.66	26.04	26.35
532	NYSE	BKD	Fri, Jan 4, 2008	27.50	27.76	26.34	26.40
531	NYSE	BKD	Thu, Jan 3, 2008	27.61	27.93	27.50	27.68
530	NYSE	BKD	Wed, Jan 2, 2008	28.21	28.29	27.49	27.85
529	NYSE	BKD	Mon, Dec 31, 2007	28.32	28.80	27.50	28.41
528	NYSE	BKD	Fri, Dec 28, 2007	29.27	29.51	28.33	28.62
527	NYSE	BKD	Thu, Dec 27, 2007	29.50	29.81	28.95	29.26
526	NYSE	BKD	Wed, Dec 26, 2007	30.03	30.20	29.76	30.04
525	NYSE	BKD	Mon, Dec 24, 2007	29.69	30.64	29.69	30.45
524	NYSE	BKD	Fri, Dec 21, 2007	30.03	30.29	29.50	30.03
523	NYSE	BKD	Thu, Dec 20, 2007	29.83	30.20	29.48	30.05
522	NYSE	BKD	Wed, Dec 19, 2007	30.16	30.23	29.47	29.79
521	NYSE	BKD	Tue, Dec 18, 2007	30.16	30.46	29.36	30.09
520	NYSE	BKD	Mon, Dec 17, 2007	29.76	30.45	29.48	29.67
519	NYSE	BKD	Fri, Dec 14, 2007	31.73	31.73	30.00	30.06
518	NYSE	BKD	Thu, Dec 13, 2007	31.71	32.02	30.93	31.60
517	NYSE	BKD	Wed, Dec 12, 2007	33.55	34.05	31.21	31.43
516	NYSE	BKD	Tue, Dec 11, 2007	35.17	35.17	32.96	33.21
515	NYSE	BKD	Mon, Dec 10, 2007	34.51	35.36	34.27	35.16
514	NYSE	BKD	Fri, Dec 7, 2007	34.66	34.69	33.85	34.24
513	NYSE	BKD	Thu, Dec 6, 2007	33.31	34.87	33.18	34.41
512	NYSE	BKD	Wed, Dec 5, 2007	33.42	34.15	33.27	33.50
511	NYSE	BKD	Tue, Dec 4, 2007	32.78	33.44	32.54	33.43
510	NYSE	BKD	Mon, Dec 3, 2007	32.69	33.31	32.58	33.01
509	NYSE	BKD	Fri, Nov 30, 2007	31.62	33.20	31.22	33.10
508	NYSE	BKD	Thu, Nov 29, 2007	29.35	31.28	29.27	31.14
507	NYSE	BKD	Wed, Nov 28, 2007	29.11	29.13	28.59	29.00
506	NYSE	BKD	Tue, Nov 27, 2007	28.36	28.97	28.09	28.66
505	NYSE	BKD	Mon, Nov 26, 2007	29.02	29.25	28.31	28.38
504	NYSE	BKD	Fri, Nov 23, 2007	29.39	29.39	28.90	28.95
503	NYSE	BKD	Wed, Nov 21, 2007	28.21	29.38	28.21	28.98
502	NYSE	BKD	Tue, Nov 20, 2007	28.16	28.95	27.95	28.66
501	NYSE	BKD	Mon, Nov 19, 2007	27.55	28.21	27.55	28.04
500	NYSE	BKD	Fri, Nov 16, 2007	28.54	28.78	27.83	27.93
499	NYSE	BKD	Thu, Nov 15, 2007	29.58	29.77	28.44	28.79
498	NYSE	BKD	Wed, Nov 14, 2007	30.48	30.76	29.57	29.80
497	NYSE	BKD	Tue, Nov 13, 2007	31.79	32.14	30.37	30.66
496	NYSE	BKD	Mon, Nov 12, 2007	31.04	32.60	31.04	31.97
495	NYSE	BKD	Fri, Nov 9, 2007	32.00	32.01	30.81	31.26
494	NYSE	BKD	Thu, Nov 8, 2007	33.65	34.07	30.84	32.09
493	NYSE	BKD	Wed, Nov 7, 2007	34.97	35.55	34.24	34.92
492	NYSE	BKD	Tue, Nov 6, 2007	35.61	35.82	34.50	35.49
491	NYSE	BKD	Mon, Nov 5, 2007	36.08	36.08	35.31	35.60
490	NYSE	BKD	Fri, Nov 2, 2007	36.01	36.39	35.39	36.02
489	NYSE	BKD	Thu, Nov 1, 2007	36.00	36.67	35.75	35.99
488	NYSE	BKD	Wed, Oct 31, 2007	36.81	37.14	36.32	36.89
487	NYSE	BKD	Tue, Oct 30, 2007	36.80	37.02	36.71	36.75
486	NYSE	BKD	Mon, Oct 29, 2007	36.99	37.22	36.79	36.99
485	NYSE	BKD	Fri, Oct 26, 2007	37.41	37.58	36.77	36.97
484	NYSE	BKD	Thu, Oct 25, 2007	37.94	37.99	37.14	37.35
483	NYSE	BKD	Wed, Oct 24, 2007	38.10	38.31	37.62	37.95
482	NYSE	BKD	Tue, Oct 23, 2007	37.80	38.31	37.80	38.21
481	NYSE	BKD	Mon, Oct 22, 2007	37.64	38.09	37.47	37.80
480	NYSE	BKD	Fri, Oct 19, 2007	38.83	39.05	37.86	37.94
479	NYSE	BKD	Thu, Oct 18, 2007	39.12	39.35	38.85	38.97
478	NYSE	BKD	Wed, Oct 17, 2007	39.51	40.18	39.02	39.36
477	NYSE	BKD	Tue, Oct 16, 2007	39.02	39.56	38.83	39.43
476	NYSE	BKD	Mon, Oct 15, 2007	39.99	39.99	39.02	39.30
475	NYSE	BKD	Fri, Oct 12, 2007	40.62	40.62	39.96	40.10
474	NYSE	BKD	Thu, Oct 11, 2007	41.60	41.70	40.69	40.87
473	NYSE	BKD	Wed, Oct 10, 2007	40.68	41.36	40.64	41.32
472	NYSE	BKD	Tue, Oct 9, 2007	40.60	40.86	40.50	40.84
471	NYSE	BKD	Mon, Oct 8, 2007	40.50	41.00	40.28	40.40
470	NYSE	BKD	Fri, Oct 5, 2007	40.64	40.88	40.21	40.67
469	NYSE	BKD	Thu, Oct 4, 2007	40.48	41.00	40.29	40.60
468	NYSE	BKD	Wed, Oct 3, 2007	40.01	40.75	40.01	40.46
467	NYSE	BKD	Tue, Oct 2, 2007	39.89	40.61	39.74	40.25
466	NYSE	BKD	Mon, Oct 1, 2007	39.56	40.24	39.04	39.95
465	NYSE	BKD	Fri, Sep 28, 2007	39.57	40.19	39.18	39.81
464	NYSE	BKD	Thu, Sep 27, 2007	39.00	39.71	38.78	39.54
463	NYSE	BKD	Wed, Sep 26, 2007	38.60	39.55	38.45	38.93
462	NYSE	BKD	Tue, Sep 25, 2007	39.68	40.05	38.80	38.99
461	NYSE	BKD	Mon, Sep 24, 2007	39.15	40.11	38.90	39.76
460	NYSE	BKD	Fri, Sep 21, 2007	39.58	40.24	39.24	39.38
459	NYSE	BKD	Thu, Sep 20, 2007	40.18	40.39	39.19	39.48
458	NYSE	BKD	Wed, Sep 19, 2007	39.71	40.69	39.68	39.99
457	NYSE	BKD	Tue, Sep 18, 2007	39.02	40.05	38.77	39.46
456	NYSE	BKD	Mon, Sep 17, 2007	38.98	39.39	38.79	39.02
455	NYSE	BKD	Fri, Sep 14, 2007	38.36	39.28	37.71	39.01
454	NYSE	BKD	Thu, Sep 13, 2007	38.35	38.69	37.68	38.53
453	NYSE	BKD	Wed, Sep 12, 2007	38.85	39.00	37.40	38.00
452	NYSE	BKD	Tue, Sep 11, 2007	38.65	39.16	38.55	38.91
451	NYSE	BKD	Mon, Sep 10, 2007	38.89	39.21	38.34	38.45
450	NYSE	BKD	Fri, Sep 7, 2007	38.99	39.34	38.54	38.76
449	NYSE	BKD	Thu, Sep 6, 2007	38.83	39.60	38.07	39.34
448	NYSE	BKD	Wed, Sep 5, 2007	38.18	38.91	38.00	38.64
447	NYSE	BKD	Tue, Sep 4, 2007	36.66	39.28	36.51	38.65
446	NYSE	BKD	Fri, Aug 31, 2007	36.34	36.76	36.00	36.62
445	NYSE	BKD	Thu, Aug 30, 2007	35.30	35.64	34.79	35.53
444	NYSE	BKD	Wed, Aug 29, 2007	36.04	36.07	35.20	35.64
443	NYSE	BKD	Tue, Aug 28, 2007	36.00	36.30	35.38	35.51
442	NYSE	BKD	Mon, Aug 27, 2007	36.55	36.95	36.27	36.34
441	NYSE	BKD	Fri, Aug 24, 2007	36.50	36.74	36.10	36.51
440	NYSE	BKD	Thu, Aug 23, 2007	37.13	37.60	36.36	36.58
439	NYSE	BKD	Wed, Aug 22, 2007	36.10	37.09	35.58	36.70
438	NYSE	BKD	Tue, Aug 21, 2007	35.08	35.42	34.39	35.26
437	NYSE	BKD	Mon, Aug 20, 2007	36.69	36.73	35.05	35.39
436	NYSE	BKD	Fri, Aug 17, 2007	37.57	37.57	35.27	36.30
435	NYSE	BKD	Thu, Aug 16, 2007	36.00	36.00	33.53	34.68
434	NYSE	BKD	Wed, Aug 15, 2007	36.61	36.86	35.75	36.34
433	NYSE	BKD	Tue, Aug 14, 2007	39.42	39.66	36.80	36.86
432	NYSE	BKD	Mon, Aug 13, 2007	39.74	39.74	38.72	39.07
431	NYSE	BKD	Fri, Aug 10, 2007	40.70	41.00	38.26	39.58
430	NYSE	BKD	Thu, Aug 9, 2007	42.06	48.41	39.47	41.26
429	NYSE	BKD	Wed, Aug 8, 2007	39.00	41.45	36.12	41.17
428	NYSE	BKD	Tue, Aug 7, 2007	38.26	39.30	37.61	38.96
427	NYSE	BKD	Mon, Aug 6, 2007	37.30	38.44	37.30	38.08
426	NYSE	BKD	Fri, Aug 3, 2007	38.55	38.73	37.06	37.28
425	NYSE	BKD	Thu, Aug 2, 2007	38.99	39.51	38.44	38.57
424	NYSE	BKD	Wed, Aug 1, 2007	39.83	40.08	38.90	39.02
423	NYSE	BKD	Tue, Jul 31, 2007	40.00	40.53	39.54	40.01
422	NYSE	BKD	Mon, Jul 30, 2007	40.13	40.53	39.43	39.86
421	NYSE	BKD	Fri, Jul 27, 2007	41.01	41.15	39.76	39.91
420	NYSE	BKD	Thu, Jul 26, 2007	42.75	42.76	40.64	41.27
419	NYSE	BKD	Wed, Jul 25, 2007	42.63	42.75	41.78	42.03
418	NYSE	BKD	Tue, Jul 24, 2007	43.32	43.32	42.48	42.63
417	NYSE	BKD	Mon, Jul 23, 2007	42.92	43.32	42.92	43.15
416	NYSE	BKD	Fri, Jul 20, 2007	42.85	43.06	42.51	42.83
415	NYSE	BKD	Thu, Jul 19, 2007	43.41	43.41	42.94	42.98
414	NYSE	BKD	Wed, Jul 18, 2007	43.33	43.44	42.94	43.23
413	NYSE	BKD	Tue, Jul 17, 2007	44.50	44.71	43.29	43.40
412	NYSE	BKD	Mon, Jul 16, 2007	44.83	44.93	43.73	44.09
411	NYSE	BKD	Fri, Jul 13, 2007	45.40	45.80	44.44	44.75
410	NYSE	BKD	Thu, Jul 12, 2007	43.40	44.54	42.86	44.20
409	NYSE	BKD	Wed, Jul 11, 2007	43.50	43.62	42.88	43.30
408	NYSE	BKD	Tue, Jul 10, 2007	44.20	44.20	43.50	43.59
407	NYSE	BKD	Mon, Jul 9, 2007	44.78	44.78	44.07	44.30
406	NYSE	BKD	Fri, Jul 6, 2007	44.70	44.80	44.36	44.78
405	NYSE	BKD	Thu, Jul 5, 2007	44.99	45.04	44.76	44.98
404	NYSE	BKD	Tue, Jul 3, 2007	45.25	45.53	44.90	45.15
403	NYSE	BKD	Mon, Jul 2, 2007	45.40	45.68	44.74	45.25
402	NYSE	BKD	Fri, Jun 29, 2007	46.55	46.72	44.68	45.57
401	NYSE	BKD	Thu, Jun 28, 2007	46.70	46.71	46.40	46.55
400	NYSE	BKD	Wed, Jun 27, 2007	47.01	47.15	46.54	46.77
399	NYSE	BKD	Tue, Jun 26, 2007	47.51	47.75	47.23	47.51
398	NYSE	BKD	Mon, Jun 25, 2007	47.27	47.90	47.20	47.61
397	NYSE	BKD	Fri, Jun 22, 2007	46.47	47.67	46.47	47.27
396	NYSE	BKD	Thu, Jun 21, 2007	45.82	46.54	45.52	46.47
395	NYSE	BKD	Wed, Jun 20, 2007	46.12	46.26	45.53	45.79
394	NYSE	BKD	Tue, Jun 19, 2007	45.32	46.02	44.97	45.86
393	NYSE	BKD	Mon, Jun 18, 2007	46.89	46.89	45.59	45.74
392	NYSE	BKD	Fri, Jun 15, 2007	46.82	47.93	46.56	46.69
391	NYSE	BKD	Thu, Jun 14, 2007	45.83	46.35	45.52	45.96
390	NYSE	BKD	Wed, Jun 13, 2007	46.06	46.50	45.20	45.70
389	NYSE	BKD	Tue, Jun 12, 2007	46.00	46.27	45.58	46.06
388	NYSE	BKD	Mon, Jun 11, 2007	45.95	47.18	45.10	46.06
387	NYSE	BKD	Fri, Jun 8, 2007	45.30	46.18	45.28	46.00
386	NYSE	BKD	Thu, Jun 7, 2007	46.62	46.70	45.26	45.35
385	NYSE	BKD	Wed, Jun 6, 2007	46.75	46.76	46.06	46.58
384	NYSE	BKD	Tue, Jun 5, 2007	47.44	47.68	46.66	47.00
383	NYSE	BKD	Mon, Jun 4, 2007	47.90	48.00	47.37	47.65
382	NYSE	BKD	Fri, Jun 1, 2007	47.95	48.36	47.59	47.72
381	NYSE	BKD	Thu, May 31, 2007	46.85	47.70	46.67	47.21
380	NYSE	BKD	Wed, May 30, 2007	44.74	46.20	44.59	46.14
379	NYSE	BKD	Tue, May 29, 2007	44.51	44.89	44.21	44.59
378	NYSE	BKD	Fri, May 25, 2007	44.75	44.87	44.16	44.35
377	NYSE	BKD	Thu, May 24, 2007	45.00	45.16	44.04	44.09
376	NYSE	BKD	Wed, May 23, 2007	45.20	45.28	44.26	44.61
375	NYSE	BKD	Tue, May 22, 2007	43.27	45.07	43.07	44.95
374	NYSE	BKD	Mon, May 21, 2007	42.35	43.61	41.73	43.20
373	NYSE	BKD	Fri, May 18, 2007	42.90	43.02	42.30	42.37
372	NYSE	BKD	Thu, May 17, 2007	43.86	43.86	42.59	43.00
371	NYSE	BKD	Wed, May 16, 2007	44.41	44.50	43.31	43.86
370	NYSE	BKD	Tue, May 15, 2007	44.46	44.92	43.96	44.12
369	NYSE	BKD	Mon, May 14, 2007	44.85	44.97	44.29	44.46
368	NYSE	BKD	Fri, May 11, 2007	46.60	46.60	44.11	44.71
367	NYSE	BKD	Thu, May 10, 2007	44.81	46.00	44.18	44.39
366	NYSE	BKD	Wed, May 9, 2007	44.08	44.57	43.70	44.57
365	NYSE	BKD	Tue, May 8, 2007	44.25	44.25	42.97	43.97
364	NYSE	BKD	Mon, May 7, 2007	44.51	44.75	44.17	44.25
363	NYSE	BKD	Fri, May 4, 2007	44.90	45.33	44.36	44.46
362	NYSE	BKD	Thu, May 3, 2007	44.80	45.27	44.68	44.71
361	NYSE	BKD	Wed, May 2, 2007	44.23	44.67	43.92	44.60
360	NYSE	BKD	Tue, May 1, 2007	45.41	45.43	42.81	44.25
359	NYSE	BKD	Mon, Apr 30, 2007	46.27	46.27	45.37	45.41
358	NYSE	BKD	Fri, Apr 27, 2007	46.48	46.55	46.07	46.27
357	NYSE	BKD	Thu, Apr 26, 2007	46.28	46.58	46.09	46.47
356	NYSE	BKD	Wed, Apr 25, 2007	46.48	46.53	46.13	46.41
355	NYSE	BKD	Tue, Apr 24, 2007	46.70	46.84	46.29	46.45
354	NYSE	BKD	Mon, Apr 23, 2007	45.32	46.59	45.32	46.51
353	NYSE	BKD	Fri, Apr 20, 2007	45.35	45.70	44.85	45.16
352	NYSE	BKD	Thu, Apr 19, 2007	45.90	45.90	45.00	45.20
351	NYSE	BKD	Wed, Apr 18, 2007	46.32	46.32	45.84	45.97
350	NYSE	BKD	Tue, Apr 17, 2007	46.45	46.50	46.01	46.32
349	NYSE	BKD	Mon, Apr 16, 2007	46.08	46.51	45.84	46.44
348	NYSE	BKD	Fri, Apr 13, 2007	46.36	46.42	45.88	46.03
347	NYSE	BKD	Thu, Apr 12, 2007	46.35	46.63	46.02	46.35
346	NYSE	BKD	Wed, Apr 11, 2007	46.65	46.69	45.72	46.35
345	NYSE	BKD	Tue, Apr 10, 2007	46.35	46.70	46.27	46.41
344	NYSE	BKD	Mon, Apr 9, 2007	47.90	47.90	46.03	46.65
343	NYSE	BKD	Thu, Apr 5, 2007	45.86	46.03	45.32	45.40
342	NYSE	BKD	Wed, Apr 4, 2007	45.88	46.20	45.77	45.93
341	NYSE	BKD	Tue, Apr 3, 2007	45.36	46.19	45.36	45.88
340	NYSE	BKD	Mon, Apr 2, 2007	44.80	45.45	44.69	45.24
339	NYSE	BKD	Fri, Mar 30, 2007	44.75	44.90	44.17	44.66
338	NYSE	BKD	Thu, Mar 29, 2007	45.04	45.14	44.48	44.75
337	NYSE	BKD	Wed, Mar 28, 2007	45.22	45.26	44.58	44.90
336	NYSE	BKD	Tue, Mar 27, 2007	46.02	46.06	45.17	45.67
335	NYSE	BKD	Mon, Mar 26, 2007	46.60	46.60	45.25	46.02
334	NYSE	BKD	Fri, Mar 23, 2007	45.72	46.96	45.61	46.60
333	NYSE	BKD	Thu, Mar 22, 2007	44.78	45.94	44.78	45.56
332	NYSE	BKD	Wed, Mar 21, 2007	44.67	44.74	43.88	44.57
331	NYSE	BKD	Tue, Mar 20, 2007	45.10	45.11	44.61	44.73
330	NYSE	BKD	Mon, Mar 19, 2007	45.20	45.37	44.65	45.28
329	NYSE	BKD	Fri, Mar 16, 2007	44.50	45.47	44.50	45.40
328	NYSE	BKD	Thu, Mar 15, 2007	45.45	46.43	45.25	45.25
327	NYSE	BKD	Wed, Mar 14, 2007	44.48	45.20	44.36	45.13
326	NYSE	BKD	Tue, Mar 13, 2007	45.50	46.50	43.13	44.48
325	NYSE	BKD	Mon, Mar 12, 2007	45.97	46.20	45.37	45.50
324	NYSE	BKD	Fri, Mar 9, 2007	46.06	46.21	45.53	45.97
323	NYSE	BKD	Thu, Mar 8, 2007	45.30	46.05	45.30	45.76
322	NYSE	BKD	Wed, Mar 7, 2007	45.99	46.14	44.97	45.02
321	NYSE	BKD	Tue, Mar 6, 2007	46.11	46.26	45.69	45.99
320	NYSE	BKD	Mon, Mar 5, 2007	46.55	46.56	46.00	46.01
319	NYSE	BKD	Fri, Mar 2, 2007	47.10	47.10	46.51	46.58
318	NYSE	BKD	Thu, Mar 1, 2007	46.95	47.43	46.65	47.29
317	NYSE	BKD	Wed, Feb 28, 2007	46.70	47.21	46.51	47.21
316	NYSE	BKD	Tue, Feb 27, 2007	48.30	48.30	46.70	46.72
315	NYSE	BKD	Mon, Feb 26, 2007	48.35	48.65	47.96	48.45
314	NYSE	BKD	Fri, Feb 23, 2007	48.94	48.95	48.09	48.42
313	NYSE	BKD	Thu, Feb 22, 2007	49.60	49.70	49.16	49.34
312	NYSE	BKD	Wed, Feb 21, 2007	49.90	49.94	49.47	49.60
311	NYSE	BKD	Tue, Feb 20, 2007	49.17	49.82	49.09	49.70
310	NYSE	BKD	Fri, Feb 16, 2007	48.93	49.42	48.81	49.02
309	NYSE	BKD	Thu, Feb 15, 2007	48.15	48.99	48.07	48.93
308	NYSE	BKD	Wed, Feb 14, 2007	47.30	48.07	47.10	48.03
307	NYSE	BKD	Tue, Feb 13, 2007	47.54	47.84	47.11	47.26
306	NYSE	BKD	Mon, Feb 12, 2007	47.75	47.75	47.36	47.50
305	NYSE	BKD	Fri, Feb 9, 2007	48.50	48.58	47.56	47.85
304	NYSE	BKD	Thu, Feb 8, 2007	49.36	49.36	48.50	48.50
303	NYSE	BKD	Wed, Feb 7, 2007	49.43	49.58	48.73	49.45
302	NYSE	BKD	Tue, Feb 6, 2007	49.01	49.61	48.86	49.58
301	NYSE	BKD	Mon, Feb 5, 2007	48.06	49.01	48.06	49.01
300	NYSE	BKD	Fri, Feb 2, 2007	48.18	48.18	47.82	48.16
299	NYSE	BKD	Thu, Feb 1, 2007	48.15	48.28	47.71	48.18
298	NYSE	BKD	Wed, Jan 31, 2007	47.69	48.07	47.41	48.00
297	NYSE	BKD	Tue, Jan 30, 2007	48.20	48.25	47.41	47.70
296	NYSE	BKD	Mon, Jan 29, 2007	48.33	48.60	48.13	48.29
295	NYSE	BKD	Fri, Jan 26, 2007	48.16	48.49	47.97	48.40
294	NYSE	BKD	Thu, Jan 25, 2007	47.90	48.47	47.81	48.06
293	NYSE	BKD	Wed, Jan 24, 2007	48.13	48.13	47.60	47.99
292	NYSE	BKD	Tue, Jan 23, 2007	47.59	48.09	47.45	47.93
291	NYSE	BKD	Mon, Jan 22, 2007	47.55	47.66	47.20	47.59
290	NYSE	BKD	Fri, Jan 19, 2007	47.45	47.84	47.22	47.55
289	NYSE	BKD	Thu, Jan 18, 2007	49.10	49.10	46.88	47.40
288	NYSE	BKD	Wed, Jan 17, 2007	49.60	49.90	48.79	48.91
287	NYSE	BKD	Tue, Jan 16, 2007	47.90	49.50	47.83	49.32
286	NYSE	BKD	Fri, Jan 12, 2007	47.91	47.96	47.48	47.90
285	NYSE	BKD	Thu, Jan 11, 2007	46.64	47.99	46.60	47.91
284	NYSE	BKD	Wed, Jan 10, 2007	46.70	46.85	46.25	46.64
283	NYSE	BKD	Tue, Jan 9, 2007	46.10	46.70	45.95	46.70
282	NYSE	BKD	Mon, Jan 8, 2007	46.75	46.75	45.52	46.40
281	NYSE	BKD	Fri, Jan 5, 2007	47.90	47.90	46.30	46.80
280	NYSE	BKD	Thu, Jan 4, 2007	46.97	48.12	46.67	47.90
279	NYSE	BKD	Wed, Jan 3, 2007	47.99	47.99	46.73	46.97
278	NYSE	BKD	Fri, Dec 29, 2006	47.89	48.00	47.29	48.00
277	NYSE	BKD	Thu, Dec 28, 2006	47.71	48.02	47.52	47.77
276	NYSE	BKD	Wed, Dec 27, 2006	47.06	49.00	47.06	47.71
275	NYSE	BKD	Tue, Dec 26, 2006	47.49	48.15	47.13	47.52
274	NYSE	BKD	Fri, Dec 22, 2006	47.50	47.93	47.20	47.38
273	NYSE	BKD	Thu, Dec 21, 2006	47.90	48.25	47.38	47.50
272	NYSE	BKD	Wed, Dec 20, 2006	48.00	48.33	47.79	47.81
271	NYSE	BKD	Tue, Dec 19, 2006	48.40	48.41	47.76	48.00
270	NYSE	BKD	Mon, Dec 18, 2006	47.98	48.66	47.98	48.05
269	NYSE	BKD	Fri, Dec 15, 2006	47.53	47.77	46.77	47.73
268	NYSE	BKD	Thu, Dec 14, 2006	47.43	47.95	47.21	47.52
267	NYSE	BKD	Wed, Dec 13, 2006	47.47	48.93	46.53	47.43
266	NYSE	BKD	Tue, Dec 12, 2006	45.09	45.34	44.39	44.91
265	NYSE	BKD	Mon, Dec 11, 2006	45.18	46.07	44.70	45.01
264	NYSE	BKD	Fri, Dec 8, 2006	44.18	45.40	44.15	45.26
263	NYSE	BKD	Thu, Dec 7, 2006	44.64	44.78	43.81	44.10
262	NYSE	BKD	Wed, Dec 6, 2006	45.08	45.23	44.30	44.54
261	NYSE	BKD	Tue, Dec 5, 2006	45.65	45.67	44.77	45.07
260	NYSE	BKD	Mon, Dec 4, 2006	44.82	45.49	44.82	45.40
259	NYSE	BKD	Fri, Dec 1, 2006	45.80	45.82	44.45	44.82
258	NYSE	BKD	Thu, Nov 30, 2006	45.51	45.77	44.95	45.65
257	NYSE	BKD	Wed, Nov 29, 2006	44.02	45.81	44.02	45.35
256	NYSE	BKD	Tue, Nov 28, 2006	44.95	44.95	43.31	43.95
255	NYSE	BKD	Mon, Nov 27, 2006	46.95	46.99	44.70	45.10
254	NYSE	BKD	Fri, Nov 24, 2006	46.93	47.28	46.06	46.90
253	NYSE	BKD	Wed, Nov 22, 2006	47.00	47.33	46.65	46.83
252	NYSE	BKD	Tue, Nov 21, 2006	47.98	47.98	46.75	47.16
251	NYSE	BKD	Mon, Nov 20, 2006	48.05	48.06	47.34	47.98
250	NYSE	BKD	Fri, Nov 17, 2006	48.27	48.42	47.53	48.15
249	NYSE	BKD	Thu, Nov 16, 2006	47.70	48.40	46.37	48.35
248	NYSE	BKD	Wed, Nov 15, 2006	46.60	47.93	45.94	47.80
247	NYSE	BKD	Tue, Nov 14, 2006	48.50	48.51	46.44	46.80
246	NYSE	BKD	Mon, Nov 13, 2006	47.30	49.00	47.13	49.00
245	NYSE	BKD	Fri, Nov 10, 2006	47.00	47.33	46.69	47.32
244	NYSE	BKD	Thu, Nov 9, 2006	47.64	47.64	46.86	47.15
243	NYSE	BKD	Wed, Nov 8, 2006	48.48	48.48	47.62	47.63
242	NYSE	BKD	Tue, Nov 7, 2006	47.17	48.57	47.10	48.48
241	NYSE	BKD	Mon, Nov 6, 2006	46.79	47.11	46.25	47.07
240	NYSE	BKD	Fri, Nov 3, 2006	47.22	47.37	46.76	46.89
239	NYSE	BKD	Thu, Nov 2, 2006	47.88	48.25	47.16	47.22
238	NYSE	BKD	Wed, Nov 1, 2006	48.00	48.32	47.87	47.89
237	NYSE	BKD	Tue, Oct 31, 2006	48.26	48.36	47.86	48.12
236	NYSE	BKD	Mon, Oct 30, 2006	48.20	48.57	47.98	48.16
235	NYSE	BKD	Fri, Oct 27, 2006	47.90	48.45	47.55	48.05
234	NYSE	BKD	Thu, Oct 26, 2006	48.05	48.62	47.60	47.94
233	NYSE	BKD	Wed, Oct 25, 2006	48.34	48.34	47.35	47.85
232	NYSE	BKD	Tue, Oct 24, 2006	48.53	48.67	47.91	48.54
231	NYSE	BKD	Mon, Oct 23, 2006	49.13	49.19	48.45	48.73
230	NYSE	BKD	Fri, Oct 20, 2006	48.74	49.19	48.50	49.18
229	NYSE	BKD	Thu, Oct 19, 2006	48.65	48.78	48.27	48.74
228	NYSE	BKD	Wed, Oct 18, 2006	48.55	48.81	48.43	48.75
227	NYSE	BKD	Tue, Oct 17, 2006	48.31	48.74	48.31	48.62
226	NYSE	BKD	Mon, Oct 16, 2006	48.58	49.03	48.43	48.51
225	NYSE	BKD	Fri, Oct 13, 2006	47.70	48.57	47.41	48.55
224	NYSE	BKD	Thu, Oct 12, 2006	47.25	47.80	46.99	47.61
223	NYSE	BKD	Wed, Oct 11, 2006	46.70	47.52	46.49	47.35
222	NYSE	BKD	Tue, Oct 10, 2006	45.25	46.35	44.85	46.35
221	NYSE	BKD	Mon, Oct 9, 2006	45.52	45.57	45.00	45.12
220	NYSE	BKD	Fri, Oct 6, 2006	45.79	45.91	45.39	45.44
219	NYSE	BKD	Thu, Oct 5, 2006	45.87	46.25	45.42	45.69
218	NYSE	BKD	Wed, Oct 4, 2006	46.25	46.31	45.38	45.87
217	NYSE	BKD	Tue, Oct 3, 2006	45.70	46.28	45.16	46.28
216	NYSE	BKD	Mon, Oct 2, 2006	46.49	46.49	45.56	45.90
215	NYSE	BKD	Fri, Sep 29, 2006	45.55	47.25	45.55	46.42
214	NYSE	BKD	Thu, Sep 28, 2006	45.73	45.76	45.10	45.24
213	NYSE	BKD	Wed, Sep 27, 2006	46.56	46.61	45.40	45.74
212	NYSE	BKD	Tue, Sep 26, 2006	47.22	47.25	46.50	46.96
211	NYSE	BKD	Mon, Sep 25, 2006	47.45	47.50	46.75	47.17
210	NYSE	BKD	Fri, Sep 22, 2006	47.70	47.70	46.62	47.41
209	NYSE	BKD	Thu, Sep 21, 2006	47.50	47.81	47.14	47.65
208	NYSE	BKD	Wed, Sep 20, 2006	47.11	47.89	47.11	47.55
207	NYSE	BKD	Tue, Sep 19, 2006	47.25	47.38	46.31	47.00
206	NYSE	BKD	Mon, Sep 18, 2006	48.09	48.09	46.51	47.15
205	NYSE	BKD	Fri, Sep 15, 2006	46.58	47.79	46.50	47.62
204	NYSE	BKD	Thu, Sep 14, 2006	47.09	47.09	46.50	46.73
203	NYSE	BKD	Wed, Sep 13, 2006	47.52	47.75	47.00	47.09
202	NYSE	BKD	Tue, Sep 12, 2006	47.80	47.83	47.14	47.52
201	NYSE	BKD	Mon, Sep 11, 2006	47.54	47.96	47.18	47.60
200	NYSE	BKD	Fri, Sep 8, 2006	47.75	47.92	47.32	47.50
199	NYSE	BKD	Thu, Sep 7, 2006	46.90	47.53	46.60	47.50
198	NYSE	BKD	Wed, Sep 6, 2006	47.64	47.64	46.63	47.03
197	NYSE	BKD	Tue, Sep 5, 2006	48.40	48.64	47.54	47.54
196	NYSE	BKD	Fri, Sep 1, 2006	47.78	48.54	47.27	48.30
195	NYSE	BKD	Thu, Aug 31, 2006	48.00	48.01	47.39	47.83
194	NYSE	BKD	Wed, Aug 30, 2006	47.27	48.50	47.27	48.11
193	NYSE	BKD	Tue, Aug 29, 2006	47.10	47.75	46.77	47.50
192	NYSE	BKD	Mon, Aug 28, 2006	46.98	47.15	46.24	46.83
191	NYSE	BKD	Fri, Aug 25, 2006	46.64	46.79	46.11	46.74
190	NYSE	BKD	Thu, Aug 24, 2006	47.43	47.61	46.50	46.64
189	NYSE	BKD	Wed, Aug 23, 2006	46.51	47.46	46.13	47.39
188	NYSE	BKD	Tue, Aug 22, 2006	46.51	46.98	46.20	46.50
187	NYSE	BKD	Mon, Aug 21, 2006	46.94	46.97	46.17	46.66
186	NYSE	BKD	Fri, Aug 18, 2006	45.49	47.10	45.05	46.84
185	NYSE	BKD	Thu, Aug 17, 2006	44.95	45.39	44.50	45.39
184	NYSE	BKD	Wed, Aug 16, 2006	45.25	45.34	44.61	45.20
183	NYSE	BKD	Tue, Aug 15, 2006	45.00	45.48	44.44	44.83
182	NYSE	BKD	Mon, Aug 14, 2006	45.50	46.17	44.53	44.80
181	NYSE	BKD	Fri, Aug 11, 2006	46.51	46.51	45.25	45.35
180	NYSE	BKD	Thu, Aug 10, 2006	45.90	46.45	45.50	46.45
179	NYSE	BKD	Wed, Aug 9, 2006	46.82	47.20	45.50	46.13
178	NYSE	BKD	Tue, Aug 8, 2006	47.16	47.94	45.80	46.57
177	NYSE	BKD	Mon, Aug 7, 2006	47.39	48.23	46.88	46.96
176	NYSE	BKD	Fri, Aug 4, 2006	48.00	48.40	47.20	47.49
175	NYSE	BKD	Thu, Aug 3, 2006	48.35	49.24	48.00	48.00
174	NYSE	BKD	Wed, Aug 2, 2006	48.10	49.13	48.09	48.45
173	NYSE	BKD	Tue, Aug 1, 2006	47.15	48.68	46.30	48.14
172	NYSE	BKD	Mon, Jul 31, 2006	45.30	46.55	45.00	46.50
171	NYSE	BKD	Fri, Jul 28, 2006	45.10	45.50	44.74	45.50
170	NYSE	BKD	Thu, Jul 27, 2006	44.76	45.30	44.50	45.06
169	NYSE	BKD	Wed, Jul 26, 2006	44.95	45.10	44.00	44.95
168	NYSE	BKD	Tue, Jul 25, 2006	44.20	45.01	43.29	44.80
167	NYSE	BKD	Mon, Jul 24, 2006	43.60	43.60	42.92	43.40
166	NYSE	BKD	Fri, Jul 21, 2006	42.35	43.42	42.35	43.20
165	NYSE	BKD	Thu, Jul 20, 2006	41.35	44.06	41.35	43.05
164	NYSE	BKD	Wed, Jul 19, 2006	40.48	40.89	39.80	39.80
163	NYSE	BKD	Tue, Jul 18, 2006	41.65	41.65	39.88	40.58
162	NYSE	BKD	Mon, Jul 17, 2006	42.41	42.80	41.45	41.65
161	NYSE	BKD	Fri, Jul 14, 2006	43.00	43.17	42.30	42.41
160	NYSE	BKD	Thu, Jul 13, 2006	44.41	44.41	42.60	43.21
159	NYSE	BKD	Wed, Jul 12, 2006	45.30	46.87	43.85	44.31
158	NYSE	BKD	Tue, Jul 11, 2006	45.25	45.99	44.86	45.30
157	NYSE	BKD	Mon, Jul 10, 2006	45.70	45.75	43.20	44.50
156	NYSE	BKD	Fri, Jul 7, 2006	45.63	47.50	44.99	45.58
155	NYSE	BKD	Thu, Jul 6, 2006	44.73	46.00	44.47	45.62
154	NYSE	BKD	Wed, Jul 5, 2006	45.46	45.50	44.58	44.73
153	NYSE	BKD	Mon, Jul 3, 2006	45.10	45.83	44.70	45.45
152	NYSE	BKD	Fri, Jun 30, 2006	45.00	45.05	44.13	44.74
151	NYSE	BKD	Thu, Jun 29, 2006	43.00	44.10	42.80	44.10
150	NYSE	BKD	Wed, Jun 28, 2006	43.85	44.35	42.47	42.56
149	NYSE	BKD	Tue, Jun 27, 2006	44.65	44.79	43.75	43.95
148	NYSE	BKD	Mon, Jun 26, 2006	43.90	44.70	43.30	44.40
147	NYSE	BKD	Fri, Jun 23, 2006	44.00	44.00	43.30	43.66
146	NYSE	BKD	Thu, Jun 22, 2006	45.75	45.75	43.90	44.15
145	NYSE	BKD	Wed, Jun 21, 2006	43.33	46.24	43.31	45.75
144	NYSE	BKD	Tue, Jun 20, 2006	42.92	44.20	42.40	43.30
143	NYSE	BKD	Mon, Jun 19, 2006	44.60	44.60	42.62	42.90
142	NYSE	BKD	Fri, Jun 16, 2006	43.95	44.40	43.35	43.60
141	NYSE	BKD	Thu, Jun 15, 2006	43.70	44.57	43.15	43.92
140	NYSE	BKD	Wed, Jun 14, 2006	44.01	44.64	42.60	44.40
139	NYSE	BKD	Tue, Jun 13, 2006	43.00	45.05	42.68	44.00
138	NYSE	BKD	Mon, Jun 12, 2006	45.65	45.65	43.67	43.67
137	NYSE	BKD	Fri, Jun 9, 2006	46.86	47.61	45.57	45.65
136	NYSE	BKD	Thu, Jun 8, 2006	48.36	48.36	46.76	46.86
135	NYSE	BKD	Wed, Jun 7, 2006	48.33	49.13	47.66	48.35
134	NYSE	BKD	Tue, Jun 6, 2006	50.92	50.97	47.30	48.83
133	NYSE	BKD	Mon, Jun 5, 2006	52.32	54.25	50.40	50.92
132	NYSE	BKD	Fri, Jun 2, 2006	50.65	54.00	50.65	52.57
131	NYSE	BKD	Thu, Jun 1, 2006	49.40	50.40	49.19	50.40
130	NYSE	BKD	Wed, May 31, 2006	48.45	49.87	48.45	49.45
129	NYSE	BKD	Tue, May 30, 2006	49.00	49.00	47.65	48.55
128	NYSE	BKD	Fri, May 26, 2006	48.80	49.31	48.62	48.88
127	NYSE	BKD	Thu, May 25, 2006	47.75	48.80	47.58	48.60
126	NYSE	BKD	Wed, May 24, 2006	48.42	48.50	47.60	47.75
125	NYSE	BKD	Tue, May 23, 2006	46.42	49.90	46.30	48.41
124	NYSE	BKD	Mon, May 22, 2006	45.35	46.62	44.30	46.02
123	NYSE	BKD	Fri, May 19, 2006	46.01	46.23	44.40	45.45
122	NYSE	BKD	Thu, May 18, 2006	44.75	46.50	44.69	46.14
121	NYSE	BKD	Wed, May 17, 2006	46.40	47.49	44.20	45.00
120	NYSE	BKD	Tue, May 16, 2006	42.63	47.80	41.68	46.90
119	NYSE	BKD	Mon, May 15, 2006	37.05	42.48	37.05	42.23
118	NYSE	BKD	Fri, May 12, 2006	37.15	37.15	36.70	37.00
117	NYSE	BKD	Thu, May 11, 2006	38.15	38.15	36.29	37.32
116	NYSE	BKD	Wed, May 10, 2006	38.77	38.77	37.45	37.83
115	NYSE	BKD	Tue, May 9, 2006	40.05	40.05	38.35	38.52
114	NYSE	BKD	Mon, May 8, 2006	39.35	39.70	39.13	39.30
113	NYSE	BKD	Fri, May 5, 2006	39.67	39.98	39.25	39.25
112	NYSE	BKD	Thu, May 4, 2006	38.25	40.05	38.25	39.67
111	NYSE	BKD	Wed, May 3, 2006	39.15	39.25	37.90	38.25
110	NYSE	BKD	Tue, May 2, 2006	37.90	39.15	37.56	39.15
109	NYSE	BKD	Mon, May 1, 2006	38.04	38.12	37.60	38.00
108	NYSE	BKD	Fri, Apr 28, 2006	38.07	38.12	37.80	38.04
107	NYSE	BKD	Thu, Apr 27, 2006	37.44	38.65	37.11	38.32
106	NYSE	BKD	Wed, Apr 26, 2006	37.60	37.79	37.50	37.69
105	NYSE	BKD	Tue, Apr 25, 2006	37.60	38.10	37.14	37.48
104	NYSE	BKD	Mon, Apr 24, 2006	38.45	38.45	37.46	37.46
103	NYSE	BKD	Fri, Apr 21, 2006	38.66	38.80	38.21	38.43
102	NYSE	BKD	Thu, Apr 20, 2006	38.50	38.60	37.90	38.16
101	NYSE	BKD	Wed, Apr 19, 2006	37.55	38.42	37.30	38.34
100	NYSE	BKD	Tue, Apr 18, 2006	37.40	37.49	37.23	37.45
99	NYSE	BKD	Mon, Apr 17, 2006	37.74	37.85	37.00	37.24
98	NYSE	BKD	Thu, Apr 13, 2006	36.86	37.65	36.80	37.60
97	NYSE	BKD	Wed, Apr 12, 2006	37.15	37.15	36.75	36.85
96	NYSE	BKD	Tue, Apr 11, 2006	37.57	37.66	36.90	37.05
95	NYSE	BKD	Mon, Apr 10, 2006	37.85	37.95	37.10	37.57
94	NYSE	BKD	Fri, Apr 7, 2006	38.30	38.40	37.00	37.75
93	NYSE	BKD	Thu, Apr 6, 2006	38.35	38.50	38.06	38.30
92	NYSE	BKD	Wed, Apr 5, 2006	38.64	38.64	38.00	38.50
91	NYSE	BKD	Tue, Apr 4, 2006	37.57	38.86	37.57	38.64
90	NYSE	BKD	Mon, Apr 3, 2006	38.00	38.17	37.61	37.73
89	NYSE	BKD	Fri, Mar 31, 2006	38.35	38.50	37.40	37.75
88	NYSE	BKD	Thu, Mar 30, 2006	38.50	38.60	37.80	38.10
87	NYSE	BKD	Wed, Mar 29, 2006	38.33	38.46	37.83	38.32
86	NYSE	BKD	Tue, Mar 28, 2006	38.90	39.00	38.45	38.58
85	NYSE	BKD	Mon, Mar 27, 2006	39.51	39.51	38.15	38.65
84	NYSE	BKD	Fri, Mar 24, 2006	38.92	39.65	38.92	39.50
83	NYSE	BKD	Thu, Mar 23, 2006	39.02	39.02	38.40	38.67
82	NYSE	BKD	Wed, Mar 22, 2006	38.61	39.20	38.55	39.02
81	NYSE	BKD	Tue, Mar 21, 2006	37.05	39.50	37.00	38.61
80	NYSE	BKD	Mon, Mar 20, 2006	37.05	37.45	36.81	37.21
79	NYSE	BKD	Fri, Mar 17, 2006	37.64	37.64	36.82	37.00
78	NYSE	BKD	Thu, Mar 16, 2006	35.30	37.95	35.30	37.64
77	NYSE	BKD	Wed, Mar 15, 2006	33.12	35.74	33.12	35.05
76	NYSE	BKD	Tue, Mar 14, 2006	32.68	33.19	32.65	32.96
75	NYSE	BKD	Mon, Mar 13, 2006	33.00	33.10	32.70	32.88
74	NYSE	BKD	Fri, Mar 10, 2006	33.11	33.60	33.00	33.10
73	NYSE	BKD	Thu, Mar 9, 2006	33.53	33.60	33.14	33.21
72	NYSE	BKD	Wed, Mar 8, 2006	33.38	33.60	33.18	33.43
71	NYSE	BKD	Tue, Mar 7, 2006	33.86	33.98	33.30	33.48
70	NYSE	BKD	Mon, Mar 6, 2006	33.35	33.95	33.20	33.86
69	NYSE	BKD	Fri, Mar 3, 2006	33.63	33.75	33.50	33.50
68	NYSE	BKD	Thu, Mar 2, 2006	33.50	33.63	33.35	33.63
67	NYSE	BKD	Wed, Mar 1, 2006	33.11	33.50	33.10	33.50
66	NYSE	BKD	Tue, Feb 28, 2006	33.20	33.26	33.09	33.11
65	NYSE	BKD	Mon, Feb 27, 2006	32.65	33.27	32.58	33.18
64	NYSE	BKD	Fri, Feb 24, 2006	32.50	32.80	32.25	32.74
63	NYSE	BKD	Thu, Feb 23, 2006	32.55	32.88	32.45	32.70
62	NYSE	BKD	Wed, Feb 22, 2006	32.00	32.60	31.95	32.55
61	NYSE	BKD	Tue, Feb 21, 2006	31.85	32.13	31.85	31.98
60	NYSE	BKD	Fri, Feb 17, 2006	31.94	32.25	31.80	31.85
59	NYSE	BKD	Thu, Feb 16, 2006	31.90	31.95	31.79	31.84
58	NYSE	BKD	Wed, Feb 15, 2006	31.94	31.95	31.40	31.80
57	NYSE	BKD	Tue, Feb 14, 2006	31.64	31.95	31.64	31.95
56	NYSE	BKD	Mon, Feb 13, 2006	31.70	31.80	31.21	31.56
55	NYSE	BKD	Fri, Feb 10, 2006	31.29	31.56	31.10	31.49
54	NYSE	BKD	Thu, Feb 9, 2006	31.49	31.70	31.33	31.39
53	NYSE	BKD	Wed, Feb 8, 2006	31.59	31.65	30.77	30.99
52	NYSE	BKD	Tue, Feb 7, 2006	32.80	32.80	31.50	31.59
51	NYSE	BKD	Mon, Feb 6, 2006	33.20	33.21	32.65	32.80
50	NYSE	BKD	Fri, Feb 3, 2006	33.50	33.65	33.31	33.45
49	NYSE	BKD	Thu, Feb 2, 2006	34.00	34.00	33.50	33.65
48	NYSE	BKD	Wed, Feb 1, 2006	33.70	34.01	33.60	34.00
47	NYSE	BKD	Tue, Jan 31, 2006	33.85	33.95	33.50	33.75
46	NYSE	BKD	Mon, Jan 30, 2006	34.00	34.00	33.90	33.96
45	NYSE	BKD	Fri, Jan 27, 2006	33.90	34.00	33.87	33.99
44	NYSE	BKD	Thu, Jan 26, 2006	33.85	34.00	33.78	34.00
43	NYSE	BKD	Wed, Jan 25, 2006	33.60	34.00	33.60	33.78
42	NYSE	BKD	Tue, Jan 24, 2006	34.00	34.00	33.80	34.00
41	NYSE	BKD	Mon, Jan 23, 2006	34.02	34.05	33.90	34.00
40	NYSE	BKD	Fri, Jan 20, 2006	34.50	34.54	34.00	34.02
39	NYSE	BKD	Thu, Jan 19, 2006	33.05	34.85	32.90	34.50
38	NYSE	BKD	Wed, Jan 18, 2006	32.00	32.80	32.00	32.80
37	NYSE	BKD	Tue, Jan 17, 2006	32.04	32.25	31.80	32.00
36	NYSE	BKD	Fri, Jan 13, 2006	31.65	32.45	31.65	32.04
35	NYSE	BKD	Thu, Jan 12, 2006	31.87	32.10	31.60	31.65
34	NYSE	BKD	Wed, Jan 11, 2006	30.75	31.62	30.55	31.62
33	NYSE	BKD	Tue, Jan 10, 2006	30.09	30.75	30.00	30.75
32	NYSE	BKD	Mon, Jan 9, 2006	29.50	30.33	29.50	30.33
31	NYSE	BKD	Fri, Jan 6, 2006	29.46	29.70	29.30	29.41
30	NYSE	BKD	Thu, Jan 5, 2006	29.90	29.90	29.30	29.36
29	NYSE	BKD	Wed, Jan 4, 2006	29.90	29.98	29.52	29.81
28	NYSE	BKD	Tue, Jan 3, 2006	29.95	30.85	29.95	30.77
27	NYSE	BKD	Fri, Dec 30, 2005	30.03	30.03	29.50	29.81
26	NYSE	BKD	Thu, Dec 29, 2005	30.25	30.50	29.85	30.03
25	NYSE	BKD	Wed, Dec 28, 2005	29.41	30.30	29.41	30.00
24	NYSE	BKD	Tue, Dec 27, 2005	30.90	30.95	29.60	29.91
23	NYSE	BKD	Fri, Dec 23, 2005	31.15	31.30	30.50	30.90
22	NYSE	BKD	Thu, Dec 22, 2005	31.01	31.26	30.70	31.15
21	NYSE	BKD	Wed, Dec 21, 2005	30.72	31.20	30.70	31.00
20	NYSE	BKD	Tue, Dec 20, 2005	29.50	31.73	29.29	30.47
19	NYSE	BKD	Mon, Dec 19, 2005	28.91	29.50	28.91	29.50
18	NYSE	BKD	Fri, Dec 16, 2005	28.60	29.40	27.81	29.01
17	NYSE	BKD	Thu, Dec 15, 2005	28.70	29.10	28.50	28.52
16	NYSE	BKD	Wed, Dec 14, 2005	28.50	29.14	28.10	28.75
15	NYSE	BKD	Tue, Dec 13, 2005	29.23	29.50	28.20	28.60
14	NYSE	BKD	Mon, Dec 12, 2005	28.60	29.55	28.53	29.23
13	NYSE	BKD	Fri, Dec 9, 2005	27.60	28.55	27.50	28.50
12	NYSE	BKD	Thu, Dec 8, 2005	28.10	28.20	27.70	27.70
11	NYSE	BKD	Wed, Dec 7, 2005	28.15	28.20	27.65	28.00
10	NYSE	BKD	Tue, Dec 6, 2005	27.50	29.07	27.50	28.30
9	NYSE	BKD	Mon, Dec 5, 2005	26.80	27.50	26.75	27.46
8	NYSE	BKD	Fri, Dec 2, 2005	26.45	26.77	26.30	26.75
7	NYSE	BKD	Thu, Dec 1, 2005	26.60	26.60	25.90	26.35
6	NYSE	BKD	Wed, Nov 30, 2005	26.30	26.85	26.10	26.60
5	NYSE	BKD	Tue, Nov 29, 2005	26.60	27.00	26.40	26.43
4	NYSE	BKD	Mon, Nov 28, 2005	25.65	27.15	25.65	26.45
3	NYSE	BKD	Fri, Nov 25, 2005	25.20	26.15	25.10	25.65
2	NYSE	BKD	Wed, Nov 23, 2005	25.63	25.71	24.80	25.30
1	NYSE	BKD	Tue, Nov 22, 2005	23.10	25.49	23.00	25.43
#	Exchange	Symbol	Date	Open	High	Low	Close

Brookdale Senior Living Inc NYSE:BKD 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