Brookfield Corporation Class A Limited Voting Shares NYSE:BN Historical Prices

Below are the 8000 trading days of historical prices for BN.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	BN	Fri, Apr 19, 2024	38.64	39.06	38.51	38.99
7999	NYSE	BN	Thu, Apr 18, 2024	39.16	39.16	38.32	38.58
7998	NYSE	BN	Wed, Apr 17, 2024	39.00	39.25	38.65	39.01
7997	NYSE	BN	Tue, Apr 16, 2024	38.50	38.92	38.18	38.72
7996	NYSE	BN	Mon, Apr 15, 2024	39.56	39.94	38.65	38.99
7995	NYSE	BN	Fri, Apr 12, 2024	39.21	39.65	39.04	39.30
7994	NYSE	BN	Thu, Apr 11, 2024	39.38	39.78	38.99	39.72
7993	NYSE	BN	Wed, Apr 10, 2024	39.94	40.25	38.94	39.18
7992	NYSE	BN	Tue, Apr 9, 2024	40.81	41.13	40.23	41.11
7991	NYSE	BN	Mon, Apr 8, 2024	40.63	40.79	40.31	40.53
7990	NYSE	BN	Fri, Apr 5, 2024	40.01	40.63	39.79	40.32
7989	NYSE	BN	Thu, Apr 4, 2024	41.42	41.46	40.03	40.10
7988	NYSE	BN	Wed, Apr 3, 2024	40.43	41.10	40.27	40.74
7987	NYSE	BN	Tue, Apr 2, 2024	40.51	40.92	40.22	40.46
7986	NYSE	BN	Mon, Apr 1, 2024	41.84	41.88	40.98	41.19
7985	NYSE	BN	Thu, Mar 28, 2024	41.53	41.99	41.25	41.87
7984	NYSE	BN	Wed, Mar 27, 2024	41.20	41.58	40.91	41.58
7983	NYSE	BN	Tue, Mar 26, 2024	41.74	41.90	40.98	41.01
7982	NYSE	BN	Mon, Mar 25, 2024	41.94	42.16	41.43	41.45
7981	NYSE	BN	Fri, Mar 22, 2024	42.33	42.43	41.75	41.78
7980	NYSE	BN	Thu, Mar 21, 2024	42.50	43.17	42.32	42.33
7979	NYSE	BN	Wed, Mar 20, 2024	41.18	42.37	41.14	42.13
7978	NYSE	BN	Tue, Mar 19, 2024	40.80	41.41	40.75	41.15
7977	NYSE	BN	Mon, Mar 18, 2024	41.03	41.12	40.54	40.98
7976	NYSE	BN	Fri, Mar 15, 2024	40.57	41.26	40.47	41.00
7975	NYSE	BN	Thu, Mar 14, 2024	42.02	42.04	40.44	41.10
7974	NYSE	BN	Wed, Mar 13, 2024	42.25	42.54	41.86	42.02
7973	NYSE	BN	Tue, Mar 12, 2024	42.00	42.33	41.72	42.09
7972	NYSE	BN	Mon, Mar 11, 2024	41.35	42.27	41.35	41.99
7971	NYSE	BN	Fri, Mar 8, 2024	42.57	42.64	41.47	41.67
7970	NYSE	BN	Thu, Mar 7, 2024	42.08	42.40	41.96	42.23
7969	NYSE	BN	Wed, Mar 6, 2024	41.80	42.49	41.37	41.61
7968	NYSE	BN	Tue, Mar 5, 2024	41.29	41.58	40.98	41.25
7967	NYSE	BN	Mon, Mar 4, 2024	41.32	41.78	41.03	41.34
7966	NYSE	BN	Fri, Mar 1, 2024	41.48	42.26	41.27	41.54
7965	NYSE	BN	Thu, Feb 29, 2024	41.14	41.35	40.82	41.27
7964	NYSE	BN	Wed, Feb 28, 2024	40.94	41.14	40.70	40.90
7963	NYSE	BN	Tue, Feb 27, 2024	40.84	41.38	40.40	41.23
7962	NYSE	BN	Mon, Feb 26, 2024	41.15	41.62	40.72	40.76
7961	NYSE	BN	Fri, Feb 23, 2024	41.11	41.53	40.97	41.25
7960	NYSE	BN	Thu, Feb 22, 2024	40.44	41.20	40.29	41.11
7959	NYSE	BN	Wed, Feb 21, 2024	40.13	40.45	39.77	39.95
7958	NYSE	BN	Tue, Feb 20, 2024	40.01	40.66	39.96	40.41
7957	NYSE	BN	Fri, Feb 16, 2024	40.19	40.86	40.12	40.35
7956	NYSE	BN	Thu, Feb 15, 2024	39.98	40.59	39.88	40.53
7955	NYSE	BN	Wed, Feb 14, 2024	39.78	40.10	39.40	39.65
7954	NYSE	BN	Tue, Feb 13, 2024	39.55	39.89	38.93	39.09
7953	NYSE	BN	Mon, Feb 12, 2024	40.85	41.60	40.76	40.96
7952	NYSE	BN	Fri, Feb 9, 2024	40.75	40.90	40.09	40.84
7951	NYSE	BN	Thu, Feb 8, 2024	40.45	40.72	39.65	40.53
7950	NYSE	BN	Wed, Feb 7, 2024	39.92	40.03	39.09	39.75
7949	NYSE	BN	Tue, Feb 6, 2024	38.74	39.69	38.59	39.65
7948	NYSE	BN	Mon, Feb 5, 2024	38.81	38.81	38.23	38.55
7947	NYSE	BN	Fri, Feb 2, 2024	38.68	39.29	38.28	39.17
7946	NYSE	BN	Thu, Feb 1, 2024	39.77	40.06	38.46	39.21
7945	NYSE	BN	Wed, Jan 31, 2024	40.88	41.04	39.59	39.68
7944	NYSE	BN	Tue, Jan 30, 2024	41.08	41.23	40.71	40.96
7943	NYSE	BN	Mon, Jan 29, 2024	40.47	41.08	40.36	41.06
7942	NYSE	BN	Fri, Jan 26, 2024	41.00	41.18	40.47	40.62
7941	NYSE	BN	Thu, Jan 25, 2024	40.50	40.93	40.29	40.91
7940	NYSE	BN	Wed, Jan 24, 2024	40.75	40.96	40.16	40.22
7939	NYSE	BN	Tue, Jan 23, 2024	40.28	40.72	40.03	40.23
7938	NYSE	BN	Mon, Jan 22, 2024	39.90	40.56	39.90	40.19
7937	NYSE	BN	Fri, Jan 19, 2024	38.94	39.83	38.56	39.80
7936	NYSE	BN	Thu, Jan 18, 2024	38.79	39.07	38.25	38.77
7935	NYSE	BN	Wed, Jan 17, 2024	38.14	38.53	37.79	38.49
7934	NYSE	BN	Tue, Jan 16, 2024	38.49	38.96	38.24	38.94
7933	NYSE	BN	Fri, Jan 12, 2024	39.73	40.06	38.96	39.18
7932	NYSE	BN	Thu, Jan 11, 2024	39.56	39.85	38.48	39.22
7931	NYSE	BN	Wed, Jan 10, 2024	39.12	40.02	39.12	39.73
7930	NYSE	BN	Tue, Jan 9, 2024	38.57	39.32	38.40	39.14
7929	NYSE	BN	Mon, Jan 8, 2024	38.54	38.98	38.46	38.93
7928	NYSE	BN	Fri, Jan 5, 2024	38.23	39.18	38.21	38.52
7927	NYSE	BN	Thu, Jan 4, 2024	38.08	38.71	37.96	38.52
7926	NYSE	BN	Wed, Jan 3, 2024	38.28	38.46	37.77	38.17
7925	NYSE	BN	Tue, Jan 2, 2024	39.56	39.70	38.69	38.85
7924	NYSE	BN	Fri, Dec 29, 2023	39.92	40.22	39.76	40.12
7923	NYSE	BN	Thu, Dec 28, 2023	40.24	40.82	40.11	40.22
7922	NYSE	BN	Wed, Dec 27, 2023	40.47	41.05	40.30	40.74
7921	NYSE	BN	Tue, Dec 26, 2023	40.00	40.53	39.83	40.46
7920	NYSE	BN	Fri, Dec 22, 2023	39.80	40.40	39.67	40.05
7919	NYSE	BN	Thu, Dec 21, 2023	39.47	40.00	39.47	39.88
7918	NYSE	BN	Wed, Dec 20, 2023	39.07	39.82	39.05	39.07
7917	NYSE	BN	Tue, Dec 19, 2023	38.87	39.38	38.64	39.34
7916	NYSE	BN	Mon, Dec 18, 2023	38.83	38.91	38.27	38.43
7915	NYSE	BN	Fri, Dec 15, 2023	39.15	39.46	38.39	38.49
7914	NYSE	BN	Thu, Dec 14, 2023	38.53	40.06	38.53	39.15
7913	NYSE	BN	Wed, Dec 13, 2023	36.34	38.24	35.92	38.23
7912	NYSE	BN	Tue, Dec 12, 2023	36.31	36.35	35.72	36.31
7911	NYSE	BN	Mon, Dec 11, 2023	35.88	36.30	35.66	36.27
7910	NYSE	BN	Fri, Dec 8, 2023	35.66	36.17	35.66	35.91
7909	NYSE	BN	Thu, Dec 7, 2023	35.74	35.97	35.51	35.84
7908	NYSE	BN	Wed, Dec 6, 2023	36.05	36.35	35.47	35.67
7907	NYSE	BN	Tue, Dec 5, 2023	35.90	36.12	35.44	35.54
7906	NYSE	BN	Mon, Dec 4, 2023	35.71	36.33	35.47	36.16
7905	NYSE	BN	Fri, Dec 1, 2023	35.04	36.20	34.97	36.16
7904	NYSE	BN	Thu, Nov 30, 2023	35.76	35.80	35.06	35.27
7903	NYSE	BN	Wed, Nov 29, 2023	34.87	35.83	34.77	35.59
7902	NYSE	BN	Tue, Nov 28, 2023	33.99	34.86	33.72	34.71
7901	NYSE	BN	Mon, Nov 27, 2023	34.01	34.17	33.74	34.02
7900	NYSE	BN	Fri, Nov 24, 2023	34.33	34.45	34.12	34.32
7899	NYSE	BN	Wed, Nov 22, 2023	34.11	34.42	33.70	34.32
7898	NYSE	BN	Tue, Nov 21, 2023	34.36	34.66	33.81	33.94
7897	NYSE	BN	Mon, Nov 20, 2023	33.74	34.63	33.61	34.60
7896	NYSE	BN	Fri, Nov 17, 2023	34.20	34.36	33.77	33.87
7895	NYSE	BN	Thu, Nov 16, 2023	34.39	34.52	33.70	34.07
7894	NYSE	BN	Wed, Nov 15, 2023	34.50	34.72	34.06	34.46
7893	NYSE	BN	Tue, Nov 14, 2023	33.17	34.44	33.09	34.42
7892	NYSE	BN	Mon, Nov 13, 2023	31.87	32.46	31.52	32.19
7891	NYSE	BN	Fri, Nov 10, 2023	32.31	32.49	31.44	32.06
7890	NYSE	BN	Thu, Nov 9, 2023	32.43	33.19	32.14	32.20
7889	NYSE	BN	Wed, Nov 8, 2023	32.00	32.34	31.90	32.18
7888	NYSE	BN	Tue, Nov 7, 2023	32.12	32.48	31.89	32.00
7887	NYSE	BN	Mon, Nov 6, 2023	33.22	33.53	32.28	32.37
7886	NYSE	BN	Fri, Nov 3, 2023	32.73	33.72	32.63	33.24
7885	NYSE	BN	Thu, Nov 2, 2023	31.11	32.22	31.05	32.12
7884	NYSE	BN	Wed, Nov 1, 2023	29.21	30.59	29.20	30.53
7883	NYSE	BN	Tue, Oct 31, 2023	28.98	29.22	28.84	29.15
7882	NYSE	BN	Mon, Oct 30, 2023	29.05	30.06	29.01	29.14
7881	NYSE	BN	Fri, Oct 27, 2023	30.26	30.26	28.94	29.15
7880	NYSE	BN	Thu, Oct 26, 2023	29.62	30.25	29.58	29.89
7879	NYSE	BN	Wed, Oct 25, 2023	30.64	30.64	29.61	29.81
7878	NYSE	BN	Tue, Oct 24, 2023	30.76	31.30	30.58	30.95
7877	NYSE	BN	Mon, Oct 23, 2023	30.50	31.06	30.40	30.74
7876	NYSE	BN	Fri, Oct 20, 2023	31.08	31.26	30.52	30.71
7875	NYSE	BN	Thu, Oct 19, 2023	31.87	31.99	30.97	31.21
7874	NYSE	BN	Wed, Oct 18, 2023	32.46	32.80	31.84	32.04
7873	NYSE	BN	Tue, Oct 17, 2023	32.36	33.26	32.24	33.09
7872	NYSE	BN	Mon, Oct 16, 2023	32.42	33.05	32.22	32.81
7871	NYSE	BN	Fri, Oct 13, 2023	32.69	32.69	31.88	32.17
7870	NYSE	BN	Thu, Oct 12, 2023	33.33	33.44	32.26	32.51
7869	NYSE	BN	Wed, Oct 11, 2023	32.35	33.39	32.34	33.31
7868	NYSE	BN	Tue, Oct 10, 2023	30.74	32.26	30.74	32.22
7867	NYSE	BN	Mon, Oct 9, 2023	30.21	30.68	30.21	30.62
7866	NYSE	BN	Fri, Oct 6, 2023	29.77	30.71	29.43	30.55
7865	NYSE	BN	Thu, Oct 5, 2023	30.32	30.53	29.87	29.97
7864	NYSE	BN	Wed, Oct 4, 2023	30.24	30.49	29.63	30.30
7863	NYSE	BN	Tue, Oct 3, 2023	30.00	30.16	29.63	30.13
7862	NYSE	BN	Mon, Oct 2, 2023	31.06	31.12	30.06	30.14
7861	NYSE	BN	Fri, Sep 29, 2023	32.50	32.50	31.18	31.27
7860	NYSE	BN	Thu, Sep 28, 2023	31.53	32.12	31.31	32.08
7859	NYSE	BN	Wed, Sep 27, 2023	31.99	32.24	31.30	31.45
7858	NYSE	BN	Tue, Sep 26, 2023	32.40	32.51	31.13	31.91
7857	NYSE	BN	Mon, Sep 25, 2023	32.79	32.91	32.36	32.76
7856	NYSE	BN	Fri, Sep 22, 2023	33.50	33.70	32.67	32.83
7855	NYSE	BN	Thu, Sep 21, 2023	34.43	34.79	32.98	33.04
7854	NYSE	BN	Wed, Sep 20, 2023	35.26	35.42	34.92	34.92
7853	NYSE	BN	Tue, Sep 19, 2023	36.07	36.18	35.14	35.14
7852	NYSE	BN	Mon, Sep 18, 2023	36.00	36.22	35.84	35.91
7851	NYSE	BN	Fri, Sep 15, 2023	36.03	36.17	35.66	36.02
7850	NYSE	BN	Thu, Sep 14, 2023	35.66	36.22	35.51	36.10
7849	NYSE	BN	Wed, Sep 13, 2023	34.66	35.36	34.09	35.21
7848	NYSE	BN	Tue, Sep 12, 2023	34.87	35.00	34.33	34.58
7847	NYSE	BN	Mon, Sep 11, 2023	34.35	35.02	33.97	34.85
7846	NYSE	BN	Fri, Sep 8, 2023	33.51	34.29	33.51	34.17
7845	NYSE	BN	Thu, Sep 7, 2023	33.15	33.80	33.15	33.61
7844	NYSE	BN	Wed, Sep 6, 2023	33.81	34.02	33.21	33.54
7843	NYSE	BN	Tue, Sep 5, 2023	34.66	34.70	33.80	33.83
7842	NYSE	BN	Fri, Sep 1, 2023	34.43	34.88	34.27	34.68
7841	NYSE	BN	Thu, Aug 31, 2023	34.18	34.35	33.79	34.11
7840	NYSE	BN	Wed, Aug 30, 2023	33.98	34.33	33.82	34.10
7839	NYSE	BN	Tue, Aug 29, 2023	32.95	34.00	32.80	33.92
7838	NYSE	BN	Mon, Aug 28, 2023	32.65	33.10	32.56	32.93
7837	NYSE	BN	Fri, Aug 25, 2023	32.44	32.74	32.10	32.48
7836	NYSE	BN	Thu, Aug 24, 2023	32.69	32.99	32.28	32.42
7835	NYSE	BN	Wed, Aug 23, 2023	32.15	32.68	31.99	32.62
7834	NYSE	BN	Tue, Aug 22, 2023	32.90	32.90	31.65	32.08
7833	NYSE	BN	Mon, Aug 21, 2023	33.11	33.20	32.50	32.77
7832	NYSE	BN	Fri, Aug 18, 2023	32.10	33.26	31.86	33.08
7831	NYSE	BN	Thu, Aug 17, 2023	33.35	33.50	32.37	32.52
7830	NYSE	BN	Wed, Aug 16, 2023	33.30	33.50	32.83	33.29
7829	NYSE	BN	Tue, Aug 15, 2023	34.30	34.30	33.19	33.53
7828	NYSE	BN	Mon, Aug 14, 2023	34.17	34.68	34.06	34.34
7827	NYSE	BN	Fri, Aug 11, 2023	34.07	34.60	33.70	34.35
7826	NYSE	BN	Thu, Aug 10, 2023	33.23	34.81	32.93	34.55
7825	NYSE	BN	Wed, Aug 9, 2023	32.99	33.29	32.51	32.91
7824	NYSE	BN	Tue, Aug 8, 2023	32.70	33.23	32.30	33.20
7823	NYSE	BN	Mon, Aug 7, 2023	33.02	33.43	32.98	33.21
7822	NYSE	BN	Fri, Aug 4, 2023	32.50	33.46	32.35	33.02
7821	NYSE	BN	Thu, Aug 3, 2023	33.20	33.26	32.44	32.48
7820	NYSE	BN	Wed, Aug 2, 2023	34.00	34.10	33.01	33.41
7819	NYSE	BN	Tue, Aug 1, 2023	34.79	34.81	34.04	34.39
7818	NYSE	BN	Mon, Jul 31, 2023	34.80	35.29	34.73	34.90
7817	NYSE	BN	Fri, Jul 28, 2023	35.14	35.35	34.55	34.72
7816	NYSE	BN	Thu, Jul 27, 2023	35.71	35.73	34.79	34.81
7815	NYSE	BN	Wed, Jul 26, 2023	35.55	35.69	35.35	35.41
7814	NYSE	BN	Tue, Jul 25, 2023	35.50	35.71	35.29	35.68
7813	NYSE	BN	Mon, Jul 24, 2023	35.49	35.98	35.45	35.51
7812	NYSE	BN	Fri, Jul 21, 2023	35.39	35.58	35.12	35.48
7811	NYSE	BN	Thu, Jul 20, 2023	35.77	35.80	34.73	35.35
7810	NYSE	BN	Wed, Jul 19, 2023	35.35	35.94	35.28	35.79
7809	NYSE	BN	Tue, Jul 18, 2023	34.29	35.23	34.17	35.05
7808	NYSE	BN	Mon, Jul 17, 2023	34.30	34.31	33.94	34.21
7807	NYSE	BN	Fri, Jul 14, 2023	34.52	34.93	34.30	34.36
7806	NYSE	BN	Thu, Jul 13, 2023	33.40	34.74	33.39	34.57
7805	NYSE	BN	Wed, Jul 12, 2023	33.10	33.37	32.89	33.05
7804	NYSE	BN	Tue, Jul 11, 2023	32.57	32.63	31.97	32.40
7803	NYSE	BN	Mon, Jul 10, 2023	32.60	32.95	32.35	32.41
7802	NYSE	BN	Fri, Jul 7, 2023	31.90	32.82	31.82	32.60
7801	NYSE	BN	Thu, Jul 6, 2023	32.94	32.96	31.82	31.85
7800	NYSE	BN	Wed, Jul 5, 2023	33.06	33.45	32.56	33.34
7799	NYSE	BN	Mon, Jul 3, 2023	33.58	33.73	33.37	33.44
7798	NYSE	BN	Fri, Jun 30, 2023	32.88	33.76	32.85	33.65
7797	NYSE	BN	Thu, Jun 29, 2023	32.44	32.67	32.13	32.60
7796	NYSE	BN	Wed, Jun 28, 2023	32.22	32.45	31.93	32.41
7795	NYSE	BN	Tue, Jun 27, 2023	31.47	32.35	31.42	32.24
7794	NYSE	BN	Mon, Jun 26, 2023	31.33	31.64	31.13	31.48
7793	NYSE	BN	Fri, Jun 23, 2023	31.36	31.55	30.94	31.33
7792	NYSE	BN	Thu, Jun 22, 2023	32.14	32.29	31.43	31.78
7791	NYSE	BN	Wed, Jun 21, 2023	32.59	32.70	32.19	32.43
7790	NYSE	BN	Tue, Jun 20, 2023	33.00	33.19	32.45	32.78
7789	NYSE	BN	Fri, Jun 16, 2023	33.59	33.78	33.32	33.54
7788	NYSE	BN	Thu, Jun 15, 2023	33.00	33.48	32.77	33.45
7787	NYSE	BN	Wed, Jun 14, 2023	32.98	33.41	32.73	33.08
7786	NYSE	BN	Tue, Jun 13, 2023	32.21	32.70	32.21	32.70
7785	NYSE	BN	Mon, Jun 12, 2023	31.86	32.19	31.75	32.01
7784	NYSE	BN	Fri, Jun 9, 2023	31.79	32.13	31.51	31.62
7783	NYSE	BN	Thu, Jun 8, 2023	31.88	31.90	31.11	31.61
7782	NYSE	BN	Wed, Jun 7, 2023	31.80	31.96	31.49	31.90
7781	NYSE	BN	Tue, Jun 6, 2023	30.96	31.78	30.85	31.73
7780	NYSE	BN	Mon, Jun 5, 2023	30.95	31.47	30.63	31.01
7779	NYSE	BN	Fri, Jun 2, 2023	30.84	31.12	30.67	31.01
7778	NYSE	BN	Thu, Jun 1, 2023	30.17	30.68	29.92	30.51
7777	NYSE	BN	Wed, May 31, 2023	30.34	30.40	29.85	30.04
7776	NYSE	BN	Tue, May 30, 2023	31.21	31.39	30.54	30.62
7775	NYSE	BN	Fri, May 26, 2023	31.08	31.55	30.88	31.42
7774	NYSE	BN	Thu, May 25, 2023	30.55	31.13	30.26	30.92
7773	NYSE	BN	Wed, May 24, 2023	31.21	31.41	30.48	30.62
7772	NYSE	BN	Tue, May 23, 2023	31.33	31.96	31.20	31.41
7771	NYSE	BN	Mon, May 22, 2023	31.05	31.60	31.02	31.30
7770	NYSE	BN	Fri, May 19, 2023	30.84	31.00	30.55	30.82
7769	NYSE	BN	Thu, May 18, 2023	30.96	31.16	30.52	30.76
7768	NYSE	BN	Wed, May 17, 2023	30.50	31.13	30.03	31.06
7767	NYSE	BN	Tue, May 16, 2023	30.56	30.60	30.04	30.24
7766	NYSE	BN	Mon, May 15, 2023	30.75	30.88	30.44	30.57
7765	NYSE	BN	Fri, May 12, 2023	31.05	31.12	29.94	30.35
7764	NYSE	BN	Thu, May 11, 2023	31.13	31.41	30.07	31.20
7763	NYSE	BN	Wed, May 10, 2023	32.40	32.45	31.07	31.15
7762	NYSE	BN	Tue, May 9, 2023	31.77	32.26	31.20	32.19
7761	NYSE	BN	Mon, May 8, 2023	31.84	31.99	31.40	31.86
7760	NYSE	BN	Fri, May 5, 2023	30.83	31.43	30.69	31.37
7759	NYSE	BN	Thu, May 4, 2023	30.64	30.83	30.05	30.25
7758	NYSE	BN	Wed, May 3, 2023	30.81	31.55	30.56	30.87
7757	NYSE	BN	Tue, May 2, 2023	31.92	31.96	30.69	30.79
7756	NYSE	BN	Mon, May 1, 2023	32.23	32.45	31.92	32.18
7755	NYSE	BN	Fri, Apr 28, 2023	31.82	32.48	31.78	32.46
7754	NYSE	BN	Thu, Apr 27, 2023	31.30	32.03	31.30	31.98
7753	NYSE	BN	Wed, Apr 26, 2023	31.70	31.89	30.92	30.97
7752	NYSE	BN	Tue, Apr 25, 2023	33.05	33.15	31.72	31.76
7751	NYSE	BN	Mon, Apr 24, 2023	33.30	33.46	33.16	33.38
7750	NYSE	BN	Fri, Apr 21, 2023	33.15	33.41	32.98	33.29
7749	NYSE	BN	Thu, Apr 20, 2023	32.59	33.32	32.59	33.23
7748	NYSE	BN	Wed, Apr 19, 2023	32.43	33.25	32.43	33.15
7747	NYSE	BN	Tue, Apr 18, 2023	32.72	33.02	32.33	32.86
7746	NYSE	BN	Mon, Apr 17, 2023	32.24	32.76	32.21	32.76
7745	NYSE	BN	Fri, Apr 14, 2023	33.15	33.15	32.18	32.50
7744	NYSE	BN	Thu, Apr 13, 2023	32.20	32.92	32.20	32.90
7743	NYSE	BN	Wed, Apr 12, 2023	32.32	32.42	31.78	32.06
7742	NYSE	BN	Tue, Apr 11, 2023	31.74	32.05	31.60	31.92
7741	NYSE	BN	Mon, Apr 10, 2023	31.22	31.53	30.90	31.53
7740	NYSE	BN	Thu, Apr 6, 2023	31.64	31.86	31.41	31.54
7739	NYSE	BN	Wed, Apr 5, 2023	31.69	31.80	31.36	31.58
7738	NYSE	BN	Tue, Apr 4, 2023	32.50	32.52	31.70	31.84
7737	NYSE	BN	Mon, Apr 3, 2023	32.54	32.57	32.03	32.32
7736	NYSE	BN	Fri, Mar 31, 2023	31.99	32.64	31.86	32.59
7735	NYSE	BN	Thu, Mar 30, 2023	31.48	31.76	31.36	31.63
7734	NYSE	BN	Wed, Mar 29, 2023	30.41	31.26	30.30	31.19
7733	NYSE	BN	Tue, Mar 28, 2023	29.99	30.20	29.77	30.03
7732	NYSE	BN	Mon, Mar 27, 2023	30.39	30.47	29.71	29.93
7731	NYSE	BN	Fri, Mar 24, 2023	28.88	30.01	28.73	29.97
7730	NYSE	BN	Thu, Mar 23, 2023	29.35	29.98	29.10	29.27
7729	NYSE	BN	Wed, Mar 22, 2023	29.98	30.20	29.22	29.22
7728	NYSE	BN	Tue, Mar 21, 2023	29.61	30.14	29.39	29.83
7727	NYSE	BN	Mon, Mar 20, 2023	29.07	29.56	28.81	29.09
7726	NYSE	BN	Fri, Mar 17, 2023	29.21	29.29	28.48	28.62
7725	NYSE	BN	Thu, Mar 16, 2023	28.35	29.59	28.25	29.41
7724	NYSE	BN	Wed, Mar 15, 2023	29.00	29.45	28.30	28.79
7723	NYSE	BN	Tue, Mar 14, 2023	30.00	30.31	29.22	29.49
7722	NYSE	BN	Mon, Mar 13, 2023	29.55	29.89	28.97	29.04
7721	NYSE	BN	Fri, Mar 10, 2023	31.38	31.60	29.89	29.99
7720	NYSE	BN	Thu, Mar 9, 2023	32.56	32.91	31.48	31.55
7719	NYSE	BN	Wed, Mar 8, 2023	32.24	32.61	32.19	32.43
7718	NYSE	BN	Tue, Mar 7, 2023	33.71	34.15	32.23	32.29
7717	NYSE	BN	Mon, Mar 6, 2023	34.04	34.31	33.49	33.53
7716	NYSE	BN	Fri, Mar 3, 2023	33.60	34.10	33.34	34.06
7715	NYSE	BN	Thu, Mar 2, 2023	32.95	33.29	32.43	33.27
7714	NYSE	BN	Wed, Mar 1, 2023	33.25	33.74	33.04	33.14
7713	NYSE	BN	Tue, Feb 28, 2023	33.65	33.69	33.22	33.25
7712	NYSE	BN	Mon, Feb 27, 2023	34.05	34.26	33.58	33.66
7711	NYSE	BN	Fri, Feb 24, 2023	33.66	33.82	33.18	33.69
7710	NYSE	BN	Thu, Feb 23, 2023	34.23	34.55	33.73	34.12
7709	NYSE	BN	Wed, Feb 22, 2023	34.40	34.65	33.89	34.13
7708	NYSE	BN	Tue, Feb 21, 2023	35.55	35.84	34.39	34.48
7707	NYSE	BN	Fri, Feb 17, 2023	35.85	36.13	35.50	35.82
7706	NYSE	BN	Thu, Feb 16, 2023	36.00	36.38	35.53	36.01
7705	NYSE	BN	Wed, Feb 15, 2023	36.30	36.59	35.81	36.48
7704	NYSE	BN	Tue, Feb 14, 2023	36.65	37.15	36.21	36.54
7703	NYSE	BN	Mon, Feb 13, 2023	36.69	36.87	36.51	36.72
7702	NYSE	BN	Fri, Feb 10, 2023	36.55	36.78	36.06	36.32
7701	NYSE	BN	Thu, Feb 9, 2023	37.99	38.48	36.66	36.69
7700	NYSE	BN	Wed, Feb 8, 2023	36.94	37.26	36.55	36.78
7699	NYSE	BN	Tue, Feb 7, 2023	36.14	36.98	35.76	36.85
7698	NYSE	BN	Mon, Feb 6, 2023	36.71	36.99	35.98	36.24
7697	NYSE	BN	Fri, Feb 3, 2023	37.79	38.02	37.45	37.70
7696	NYSE	BN	Thu, Feb 2, 2023	37.59	38.34	37.21	38.17
7695	NYSE	BN	Wed, Feb 1, 2023	37.08	37.28	36.32	37.05
7694	NYSE	BN	Tue, Jan 31, 2023	36.86	37.52	36.70	37.20
7693	NYSE	BN	Mon, Jan 30, 2023	37.49	37.71	36.64	36.68
7692	NYSE	BN	Fri, Jan 27, 2023	37.32	37.95	37.08	37.71
7691	NYSE	BN	Thu, Jan 26, 2023	37.30	37.50	36.92	37.42
7690	NYSE	BN	Wed, Jan 25, 2023	36.07	37.00	35.86	36.92
7689	NYSE	BN	Tue, Jan 24, 2023	37.07	37.07	36.59	36.70
7688	NYSE	BN	Mon, Jan 23, 2023	36.36	37.10	36.10	36.97
7687	NYSE	BN	Fri, Jan 20, 2023	35.56	36.28	35.46	36.27
7686	NYSE	BN	Thu, Jan 19, 2023	35.44	35.92	35.44	35.64
7685	NYSE	BN	Wed, Jan 18, 2023	35.85	36.41	35.60	35.61
7684	NYSE	BN	Tue, Jan 17, 2023	35.96	36.12	35.43	35.65
7683	NYSE	BN	Fri, Jan 13, 2023	34.88	35.72	34.78	35.58
7682	NYSE	BN	Thu, Jan 12, 2023	34.94	35.55	34.48	35.15
7681	NYSE	BN	Wed, Jan 11, 2023	34.03	34.69	34.01	34.59
7680	NYSE	BN	Tue, Jan 10, 2023	33.79	33.93	33.29	33.67
7679	NYSE	BN	Mon, Jan 9, 2023	33.69	34.44	33.45	33.84
7678	NYSE	BN	Fri, Jan 6, 2023	32.34	33.39	32.13	33.27
7677	NYSE	BN	Thu, Jan 5, 2023	32.56	32.76	31.91	32.10
7676	NYSE	BN	Wed, Jan 4, 2023	31.96	32.96	31.96	32.90
7675	NYSE	BN	Tue, Jan 3, 2023	31.76	32.12	31.18	31.56
7674	NYSE	BN	Fri, Dec 30, 2022	31.75	32.07	31.25	31.46
7673	NYSE	BN	Thu, Dec 29, 2022	31.41	32.19	31.26	32.04
7672	NYSE	BN	Wed, Dec 28, 2022	31.52	31.92	31.04	31.07
7671	NYSE	BN	Tue, Dec 27, 2022	31.78	31.85	31.35	31.50
7670	NYSE	BN	Fri, Dec 23, 2022	30.97	31.89	30.97	31.72
7669	NYSE	BN	Thu, Dec 22, 2022	31.18	31.27	30.54	31.06
7668	NYSE	BN	Wed, Dec 21, 2022	31.00	31.68	30.77	31.44
7667	NYSE	BN	Tue, Dec 20, 2022	31.17	31.33	30.78	30.87
7666	NYSE	BN	Mon, Dec 19, 2022	32.26	32.46	31.32	31.39
7665	NYSE	BN	Fri, Dec 16, 2022	32.56	33.08	32.32	32.40
7664	NYSE	BN	Thu, Dec 15, 2022	33.38	33.55	33.01	33.11
7663	NYSE	BN	Wed, Dec 14, 2022	34.01	34.44	33.58	33.58
7662	NYSE	BN	Tue, Dec 13, 2022	34.12	34.97	33.75	33.85
7661	NYSE	BN	Mon, Dec 12, 2022	36.15	36.35	33.02	33.64
7660	NYSE	BN	Fri, Dec 9, 2022	35.37	35.57	35.09	26.07
7659	NYSE	BN	Thu, Dec 8, 2022	35.42	35.95	35.41	35.52
7658	NYSE	BN	Wed, Dec 7, 2022	35.12	35.78	35.11	35.27
7657	NYSE	BN	Tue, Dec 6, 2022	35.93	36.00	35.02	35.31
7656	NYSE	BN	Mon, Dec 5, 2022	36.23	36.65	35.52	35.96
7655	NYSE	BN	Fri, Dec 2, 2022	37.38	37.56	36.59	36.76
7654	NYSE	BN	Thu, Dec 1, 2022	38.64	38.72	37.11	38.07
7653	NYSE	BN	Wed, Nov 30, 2022	37.05	38.71	36.48	38.41
7652	NYSE	BN	Tue, Nov 29, 2022	36.83	36.83	36.35	36.63
7651	NYSE	BN	Mon, Nov 28, 2022	37.59	37.77	36.82	36.81
7650	NYSE	BN	Fri, Nov 25, 2022	37.24	38.14	37.23	37.93
7649	NYSE	BN	Wed, Nov 23, 2022	36.41	37.24	36.41	37.23
7648	NYSE	BN	Tue, Nov 22, 2022	35.96	36.48	35.91	36.41
7647	NYSE	BN	Mon, Nov 21, 2022	35.82	36.33	35.52	35.90
7646	NYSE	BN	Fri, Nov 18, 2022	36.86	37.02	36.14	36.43
7645	NYSE	BN	Thu, Nov 17, 2022	36.82	37.09	36.36	36.61
7644	NYSE	BN	Wed, Nov 16, 2022	37.50	37.63	36.96	37.32
7643	NYSE	BN	Tue, Nov 15, 2022	38.01	38.26	37.22	37.78
7642	NYSE	BN	Mon, Nov 14, 2022	37.66	37.84	36.98	37.17
7641	NYSE	BN	Fri, Nov 11, 2022	36.99	38.60	36.87	38.12
7640	NYSE	BN	Thu, Nov 10, 2022	34.81	37.59	34.39	36.42
7639	NYSE	BN	Wed, Nov 9, 2022	33.11	33.68	33.00	33.02
7638	NYSE	BN	Tue, Nov 8, 2022	33.69	34.34	33.33	33.62
7637	NYSE	BN	Mon, Nov 7, 2022	33.02	33.66	32.92	33.58
7636	NYSE	BN	Fri, Nov 4, 2022	32.52	33.33	32.25	32.95
7635	NYSE	BN	Thu, Nov 3, 2022	31.23	31.88	31.11	31.66
7634	NYSE	BN	Wed, Nov 2, 2022	32.58	33.28	31.58	31.61
7633	NYSE	BN	Tue, Nov 1, 2022	33.14	33.39	32.45	32.60
7632	NYSE	BN	Mon, Oct 31, 2022	32.48	32.67	32.07	32.27
7631	NYSE	BN	Fri, Oct 28, 2022	32.35	32.80	32.00	32.74
7630	NYSE	BN	Thu, Oct 27, 2022	32.27	33.26	32.17	32.40
7629	NYSE	BN	Wed, Oct 26, 2022	31.89	32.81	31.68	32.14
7628	NYSE	BN	Tue, Oct 25, 2022	31.25	32.18	31.15	31.96
7627	NYSE	BN	Mon, Oct 24, 2022	31.28	31.37	30.28	31.04
7626	NYSE	BN	Fri, Oct 21, 2022	30.51	31.17	30.22	31.16
7625	NYSE	BN	Thu, Oct 20, 2022	31.57	31.97	30.71	30.75
7624	NYSE	BN	Wed, Oct 19, 2022	32.21	32.32	31.45	31.57
7623	NYSE	BN	Tue, Oct 18, 2022	32.62	32.91	32.18	32.53
7622	NYSE	BN	Mon, Oct 17, 2022	31.66	32.29	31.53	31.82
7621	NYSE	BN	Fri, Oct 14, 2022	32.33	32.54	30.87	30.87
7620	NYSE	BN	Thu, Oct 13, 2022	30.51	32.18	30.08	31.86
7619	NYSE	BN	Wed, Oct 12, 2022	31.57	31.70	31.04	31.31
7618	NYSE	BN	Tue, Oct 11, 2022	32.64	32.75	31.44	31.63
7617	NYSE	BN	Mon, Oct 10, 2022	33.11	33.23	32.62	32.62
7616	NYSE	BN	Fri, Oct 7, 2022	33.97	34.07	32.72	32.93
7615	NYSE	BN	Thu, Oct 6, 2022	35.00	35.12	34.17	34.30
7614	NYSE	BN	Wed, Oct 5, 2022	35.39	35.61	34.95	35.35
7613	NYSE	BN	Tue, Oct 4, 2022	35.02	36.11	34.95	36.10
7612	NYSE	BN	Mon, Oct 3, 2022	33.95	34.73	33.55	34.36
7611	NYSE	BN	Fri, Sep 30, 2022	33.33	34.29	33.12	33.31
7610	NYSE	BN	Thu, Sep 29, 2022	33.95	34.06	32.79	33.17
7609	NYSE	BN	Wed, Sep 28, 2022	33.94	34.64	33.85	34.45
7608	NYSE	BN	Tue, Sep 27, 2022	35.17	35.40	33.71	33.81
7607	NYSE	BN	Mon, Sep 26, 2022	35.41	35.82	34.50	34.76
7606	NYSE	BN	Fri, Sep 23, 2022	36.52	36.56	35.42	35.69
7605	NYSE	BN	Thu, Sep 22, 2022	37.81	38.01	37.04	37.11
7604	NYSE	BN	Wed, Sep 21, 2022	38.71	38.97	37.81	37.83
7603	NYSE	BN	Tue, Sep 20, 2022	39.04	39.19	38.31	38.63
7602	NYSE	BN	Mon, Sep 19, 2022	38.69	39.46	38.60	39.41
7601	NYSE	BN	Fri, Sep 16, 2022	39.26	39.38	38.73	39.13
7600	NYSE	BN	Thu, Sep 15, 2022	40.14	40.76	39.70	39.75
7599	NYSE	BN	Wed, Sep 14, 2022	40.22	40.88	40.16	40.51
7598	NYSE	BN	Tue, Sep 13, 2022	40.83	41.00	40.09	40.23
7597	NYSE	BN	Mon, Sep 12, 2022	41.28	41.91	41.28	41.81
7596	NYSE	BN	Fri, Sep 9, 2022	40.67	41.07	40.50	40.97
7595	NYSE	BN	Thu, Sep 8, 2022	38.91	40.29	38.74	40.27
7594	NYSE	BN	Wed, Sep 7, 2022	38.47	39.33	38.26	39.27
7593	NYSE	BN	Tue, Sep 6, 2022	38.78	38.95	37.90	38.48
7592	NYSE	BN	Fri, Sep 2, 2022	39.13	39.56	38.52	38.75
7591	NYSE	BN	Thu, Sep 1, 2022	38.84	38.99	37.98	38.68
7590	NYSE	BN	Wed, Aug 31, 2022	39.56	40.03	39.17	39.19
7589	NYSE	BN	Tue, Aug 30, 2022	40.20	40.49	39.48	39.59
7588	NYSE	BN	Mon, Aug 29, 2022	39.82	40.34	39.69	39.99
7587	NYSE	BN	Fri, Aug 26, 2022	41.81	41.93	40.02	40.06
7586	NYSE	BN	Thu, Aug 25, 2022	41.76	42.11	41.62	41.97
7585	NYSE	BN	Wed, Aug 24, 2022	41.35	41.98	41.29	41.57
7584	NYSE	BN	Tue, Aug 23, 2022	41.64	42.03	41.34	41.62
7583	NYSE	BN	Mon, Aug 22, 2022	41.29	41.68	41.03	41.56
7582	NYSE	BN	Fri, Aug 19, 2022	42.55	42.55	41.69	42.07
7581	NYSE	BN	Thu, Aug 18, 2022	42.76	42.99	42.52	42.73
7580	NYSE	BN	Wed, Aug 17, 2022	42.65	43.08	42.31	42.76
7579	NYSE	BN	Tue, Aug 16, 2022	43.18	43.41	42.78	43.23
7578	NYSE	BN	Mon, Aug 15, 2022	43.14	43.64	43.08	43.30
7577	NYSE	BN	Fri, Aug 12, 2022	43.95	43.97	43.39	43.76
7576	NYSE	BN	Thu, Aug 11, 2022	43.41	44.05	42.99	43.63
7575	NYSE	BN	Wed, Aug 10, 2022	41.74	43.28	41.52	43.15
7574	NYSE	BN	Tue, Aug 9, 2022	40.73	40.97	40.46	40.89
7573	NYSE	BN	Mon, Aug 8, 2022	40.94	41.45	40.84	40.93
7572	NYSE	BN	Fri, Aug 5, 2022	40.44	40.67	40.03	40.61
7571	NYSE	BN	Thu, Aug 4, 2022	40.62	40.95	40.39	40.95
7570	NYSE	BN	Wed, Aug 3, 2022	40.36	40.66	39.97	40.51
7569	NYSE	BN	Tue, Aug 2, 2022	40.27	40.31	39.77	39.90
7568	NYSE	BN	Mon, Aug 1, 2022	40.02	40.64	39.77	40.40
7567	NYSE	BN	Fri, Jul 29, 2022	40.20	40.81	39.99	40.44
7566	NYSE	BN	Thu, Jul 28, 2022	39.35	40.28	39.04	40.13
7565	NYSE	BN	Wed, Jul 27, 2022	38.90	39.73	38.84	39.40
7564	NYSE	BN	Tue, Jul 26, 2022	39.04	39.15	38.32	38.57
7563	NYSE	BN	Mon, Jul 25, 2022	39.22	39.40	38.90	39.31
7562	NYSE	BN	Fri, Jul 22, 2022	39.16	39.56	38.69	39.10
7561	NYSE	BN	Thu, Jul 21, 2022	38.69	39.16	38.38	39.13
7560	NYSE	BN	Wed, Jul 20, 2022	37.93	38.96	37.93	38.74
7559	NYSE	BN	Tue, Jul 19, 2022	37.17	38.37	37.01	38.16
7558	NYSE	BN	Mon, Jul 18, 2022	36.97	37.28	36.57	36.63
7557	NYSE	BN	Fri, Jul 15, 2022	35.77	36.47	35.30	36.45
7556	NYSE	BN	Thu, Jul 14, 2022	35.30	35.50	34.38	35.22
7555	NYSE	BN	Wed, Jul 13, 2022	35.85	36.29	35.35	35.96
7554	NYSE	BN	Tue, Jul 12, 2022	35.92	36.92	35.92	36.56
7553	NYSE	BN	Mon, Jul 11, 2022	36.62	36.75	36.07	36.22
7552	NYSE	BN	Fri, Jul 8, 2022	37.07	37.34	36.70	37.02
7551	NYSE	BN	Thu, Jul 7, 2022	36.69	37.41	36.67	37.34
7550	NYSE	BN	Wed, Jul 6, 2022	36.55	36.71	35.86	36.33
7549	NYSE	BN	Tue, Jul 5, 2022	35.99	36.59	35.48	36.55
7548	NYSE	BN	Fri, Jul 1, 2022	36.01	36.75	35.87	36.67
7547	NYSE	BN	Thu, Jun 30, 2022	36.09	36.49	35.56	36.23
7546	NYSE	BN	Wed, Jun 29, 2022	36.51	36.81	36.09	36.40
7545	NYSE	BN	Tue, Jun 28, 2022	37.62	37.85	36.49	36.71
7544	NYSE	BN	Mon, Jun 27, 2022	37.56	37.56	36.90	37.25
7543	NYSE	BN	Fri, Jun 24, 2022	36.64	37.32	36.27	37.19
7542	NYSE	BN	Thu, Jun 23, 2022	35.61	36.19	35.45	36.14
7541	NYSE	BN	Wed, Jun 22, 2022	35.08	35.85	34.91	35.44
7540	NYSE	BN	Tue, Jun 21, 2022	35.96	36.26	35.57	35.69
7539	NYSE	BN	Fri, Jun 17, 2022	35.13	35.88	34.94	35.33
7538	NYSE	BN	Thu, Jun 16, 2022	36.18	36.41	35.01	35.17
7537	NYSE	BN	Wed, Jun 15, 2022	37.10	37.85	36.53	37.24
7536	NYSE	BN	Tue, Jun 14, 2022	36.97	36.98	36.20	36.59
7535	NYSE	BN	Mon, Jun 13, 2022	37.11	37.35	36.47	36.84
7534	NYSE	BN	Fri, Jun 10, 2022	39.07	39.18	38.27	38.44
7533	NYSE	BN	Thu, Jun 9, 2022	40.56	40.71	39.77	39.77
7532	NYSE	BN	Wed, Jun 8, 2022	41.38	41.48	40.71	40.87
7531	NYSE	BN	Tue, Jun 7, 2022	40.85	41.63	40.85	41.53
7530	NYSE	BN	Mon, Jun 6, 2022	41.42	41.93	41.11	41.30
7529	NYSE	BN	Fri, Jun 3, 2022	41.38	41.50	40.78	40.93
7528	NYSE	BN	Thu, Jun 2, 2022	40.63	41.86	40.48	41.85
7527	NYSE	BN	Wed, Jun 1, 2022	41.29	41.68	40.43	40.71
7526	NYSE	BN	Tue, May 31, 2022	41.32	41.94	40.76	41.22
7525	NYSE	BN	Fri, May 27, 2022	39.51	41.05	39.51	41.01
7524	NYSE	BN	Thu, May 26, 2022	38.46	39.68	38.35	39.21
7523	NYSE	BN	Wed, May 25, 2022	37.85	38.45	37.73	38.31
7522	NYSE	BN	Tue, May 24, 2022	38.07	38.27	36.87	38.16
7521	NYSE	BN	Mon, May 23, 2022	38.82	38.92	38.12	38.31
7520	NYSE	BN	Fri, May 20, 2022	38.36	38.54	37.27	38.36
7519	NYSE	BN	Thu, May 19, 2022	37.15	38.18	36.78	37.72
7518	NYSE	BN	Wed, May 18, 2022	39.32	39.39	37.29	37.38
7517	NYSE	BN	Tue, May 17, 2022	39.79	40.25	39.44	39.85
7516	NYSE	BN	Mon, May 16, 2022	38.90	39.47	38.25	38.92
7515	NYSE	BN	Fri, May 13, 2022	37.68	39.12	37.19	38.86
7514	NYSE	BN	Thu, May 12, 2022	37.82	37.82	35.94	37.01
7513	NYSE	BN	Wed, May 11, 2022	38.29	39.34	37.99	38.15
7512	NYSE	BN	Tue, May 10, 2022	38.56	39.03	37.71	38.42
7511	NYSE	BN	Mon, May 9, 2022	38.73	39.18	37.66	37.72
7510	NYSE	BN	Fri, May 6, 2022	39.75	39.86	38.95	39.46
7509	NYSE	BN	Thu, May 5, 2022	41.81	41.95	39.84	40.09
7508	NYSE	BN	Wed, May 4, 2022	41.16	42.32	40.66	42.29
7507	NYSE	BN	Tue, May 3, 2022	41.10	41.54	40.77	41.18
7506	NYSE	BN	Mon, May 2, 2022	40.53	40.95	40.01	40.89
7505	NYSE	BN	Fri, Apr 29, 2022	41.92	42.24	40.46	40.62
7504	NYSE	BN	Thu, Apr 28, 2022	41.44	42.27	41.16	42.07
7503	NYSE	BN	Wed, Apr 27, 2022	41.42	41.91	40.89	40.99
7502	NYSE	BN	Tue, Apr 26, 2022	41.88	41.95	40.47	40.52
7501	NYSE	BN	Mon, Apr 25, 2022	41.63	42.49	41.20	42.27
7500	NYSE	BN	Fri, Apr 22, 2022	44.16	44.16	41.99	42.07
7499	NYSE	BN	Thu, Apr 21, 2022	45.72	46.10	44.27	44.32
7498	NYSE	BN	Wed, Apr 20, 2022	45.19	45.41	44.70	45.25
7497	NYSE	BN	Tue, Apr 19, 2022	43.83	44.94	43.83	44.66
7496	NYSE	BN	Mon, Apr 18, 2022	44.32	44.44	43.63	43.81
7495	NYSE	BN	Thu, Apr 14, 2022	44.50	45.03	44.30	44.50
7494	NYSE	BN	Wed, Apr 13, 2022	43.88	44.55	43.60	44.37
7493	NYSE	BN	Tue, Apr 12, 2022	44.49	44.88	43.79	43.87
7492	NYSE	BN	Mon, Apr 11, 2022	45.39	45.57	44.40	44.46
7491	NYSE	BN	Fri, Apr 8, 2022	45.87	46.24	45.50	45.73
7490	NYSE	BN	Thu, Apr 7, 2022	46.45	46.53	45.57	45.88
7489	NYSE	BN	Wed, Apr 6, 2022	47.05	47.20	46.45	46.74
7488	NYSE	BN	Tue, Apr 5, 2022	47.74	48.19	47.25	47.40
7487	NYSE	BN	Mon, Apr 4, 2022	46.83	47.77	46.70	47.75
7486	NYSE	BN	Fri, Apr 1, 2022	46.53	46.64	46.05	46.55
7485	NYSE	BN	Thu, Mar 31, 2022	46.86	47.45	46.08	46.08
7484	NYSE	BN	Wed, Mar 30, 2022	47.13	47.53	46.75	46.93
7483	NYSE	BN	Tue, Mar 29, 2022	47.32	47.58	47.07	47.47
7482	NYSE	BN	Mon, Mar 28, 2022	46.14	46.63	45.79	46.58
7481	NYSE	BN	Fri, Mar 25, 2022	46.11	46.35	45.63	46.32
7480	NYSE	BN	Thu, Mar 24, 2022	45.43	46.04	45.12	45.91
7479	NYSE	BN	Wed, Mar 23, 2022	46.02	46.11	45.17	45.19
7478	NYSE	BN	Tue, Mar 22, 2022	46.11	46.37	45.85	46.15
7477	NYSE	BN	Mon, Mar 21, 2022	45.38	45.77	44.96	45.64
7476	NYSE	BN	Fri, Mar 18, 2022	45.04	47.07	44.56	45.54
7475	NYSE	BN	Thu, Mar 17, 2022	44.41	45.20	44.24	45.19
7474	NYSE	BN	Wed, Mar 16, 2022	43.49	44.76	43.19	44.45
7473	NYSE	BN	Tue, Mar 15, 2022	42.75	43.08	42.33	43.00
7472	NYSE	BN	Mon, Mar 14, 2022	43.49	44.00	42.22	42.47
7471	NYSE	BN	Fri, Mar 11, 2022	44.08	44.52	43.54	43.58
7470	NYSE	BN	Thu, Mar 10, 2022	43.54	44.05	43.25	43.92
7469	NYSE	BN	Wed, Mar 9, 2022	43.56	44.35	43.22	44.20
7468	NYSE	BN	Tue, Mar 8, 2022	42.96	43.61	42.18	42.52
7467	NYSE	BN	Mon, Mar 7, 2022	43.76	44.20	42.56	42.60
7466	NYSE	BN	Fri, Mar 4, 2022	43.37	44.01	42.99	43.99
7465	NYSE	BN	Thu, Mar 3, 2022	44.71	44.82	43.66	43.92
7464	NYSE	BN	Wed, Mar 2, 2022	43.73	44.79	43.72	44.62
7463	NYSE	BN	Tue, Mar 1, 2022	44.40	44.54	42.86	43.48
7462	NYSE	BN	Mon, Feb 28, 2022	43.79	44.60	43.52	44.51
7461	NYSE	BN	Fri, Feb 25, 2022	43.49	44.68	42.99	44.66
7460	NYSE	BN	Thu, Feb 24, 2022	40.89	43.48	40.77	43.30
7459	NYSE	BN	Wed, Feb 23, 2022	44.00	44.16	42.55	42.62
7458	NYSE	BN	Tue, Feb 22, 2022	43.29	43.95	42.90	43.49
7457	NYSE	BN	Fri, Feb 18, 2022	44.62	44.84	43.17	43.34
7456	NYSE	BN	Thu, Feb 17, 2022	45.62	45.69	44.41	44.46
7455	NYSE	BN	Wed, Feb 16, 2022	45.94	46.18	45.44	45.98
7454	NYSE	BN	Tue, Feb 15, 2022	46.91	47.13	45.85	46.02
7453	NYSE	BN	Mon, Feb 14, 2022	47.30	47.30	45.85	46.16
7452	NYSE	BN	Fri, Feb 11, 2022	48.87	49.04	47.23	47.29
7451	NYSE	BN	Thu, Feb 10, 2022	48.63	50.88	48.49	48.65
7450	NYSE	BN	Wed, Feb 9, 2022	46.23	46.90	46.20	46.35
7449	NYSE	BN	Tue, Feb 8, 2022	45.28	45.87	44.81	45.71
7448	NYSE	BN	Mon, Feb 7, 2022	44.60	45.88	44.60	45.44
7447	NYSE	BN	Fri, Feb 4, 2022	44.11	45.02	44.11	44.52
7446	NYSE	BN	Thu, Feb 3, 2022	44.99	45.04	44.31	44.31
7445	NYSE	BN	Wed, Feb 2, 2022	45.63	45.70	44.98	45.50
7444	NYSE	BN	Tue, Feb 1, 2022	44.97	45.32	44.34	45.26
7443	NYSE	BN	Mon, Jan 31, 2022	43.09	44.99	43.04	44.88
7442	NYSE	BN	Fri, Jan 28, 2022	42.50	43.35	42.24	43.32
7441	NYSE	BN	Thu, Jan 27, 2022	43.39	43.53	42.47	42.59
7440	NYSE	BN	Wed, Jan 26, 2022	44.30	44.86	42.74	42.95
7439	NYSE	BN	Tue, Jan 25, 2022	42.84	44.41	42.63	43.87
7438	NYSE	BN	Mon, Jan 24, 2022	42.38	43.75	41.44	43.68
7437	NYSE	BN	Fri, Jan 21, 2022	44.43	44.43	43.42	43.49
7436	NYSE	BN	Thu, Jan 20, 2022	45.14	45.98	44.55	44.70
7435	NYSE	BN	Wed, Jan 19, 2022	45.63	45.63	44.50	44.79
7434	NYSE	BN	Tue, Jan 18, 2022	46.13	46.24	45.02	45.26
7433	NYSE	BN	Fri, Jan 14, 2022	46.90	47.18	46.03	46.51
7432	NYSE	BN	Thu, Jan 13, 2022	48.11	48.53	47.34	47.50
7431	NYSE	BN	Wed, Jan 12, 2022	48.10	48.80	47.80	48.03
7430	NYSE	BN	Tue, Jan 11, 2022	46.23	47.81	46.06	47.78
7429	NYSE	BN	Mon, Jan 10, 2022	46.37	46.61	45.60	46.17
7428	NYSE	BN	Fri, Jan 7, 2022	46.92	47.22	46.33	46.73
7427	NYSE	BN	Thu, Jan 6, 2022	47.04	47.14	46.33	46.88
7426	NYSE	BN	Wed, Jan 5, 2022	49.47	49.58	47.05	47.07
7425	NYSE	BN	Tue, Jan 4, 2022	48.88	49.74	48.84	49.30
7424	NYSE	BN	Mon, Jan 3, 2022	49.19	49.68	48.57	48.84
7423	NYSE	BN	Fri, Dec 31, 2021	49.31	49.35	48.64	49.19
7422	NYSE	BN	Thu, Dec 30, 2021	49.65	50.04	49.27	49.31
7421	NYSE	BN	Wed, Dec 29, 2021	49.71	50.07	49.36	49.63
7420	NYSE	BN	Tue, Dec 28, 2021	49.53	49.85	49.40	49.56
7419	NYSE	BN	Mon, Dec 27, 2021	48.82	49.56	48.62	49.54
7418	NYSE	BN	Thu, Dec 23, 2021	48.05	48.93	47.90	48.83
7417	NYSE	BN	Wed, Dec 22, 2021	47.12	47.89	46.90	47.89
7416	NYSE	BN	Tue, Dec 21, 2021	46.60	47.49	46.55	47.13
7415	NYSE	BN	Mon, Dec 20, 2021	45.92	46.44	45.48	46.09
7414	NYSE	BN	Fri, Dec 17, 2021	46.98	47.34	46.19	46.69
7413	NYSE	BN	Thu, Dec 16, 2021	48.14	48.44	47.45	47.50
7412	NYSE	BN	Wed, Dec 15, 2021	46.95	48.32	46.61	48.09
7411	NYSE	BN	Tue, Dec 14, 2021	46.70	47.45	46.68	46.94
7410	NYSE	BN	Mon, Dec 13, 2021	47.34	47.50	46.98	47.28
7409	NYSE	BN	Fri, Dec 10, 2021	47.46	47.66	47.11	47.56
7408	NYSE	BN	Thu, Dec 9, 2021	47.29	47.60	46.92	47.16
7407	NYSE	BN	Wed, Dec 8, 2021	48.01	48.30	47.45	47.56
7406	NYSE	BN	Tue, Dec 7, 2021	47.74	48.32	47.61	48.00
7405	NYSE	BN	Mon, Dec 6, 2021	45.96	47.03	45.63	46.67
7404	NYSE	BN	Fri, Dec 3, 2021	46.64	47.02	44.68	45.21
7403	NYSE	BN	Thu, Dec 2, 2021	45.29	46.77	45.23	46.52
7402	NYSE	BN	Wed, Dec 1, 2021	46.35	46.64	45.13	45.13
7401	NYSE	BN	Tue, Nov 30, 2021	46.90	47.03	45.52	45.76
7400	NYSE	BN	Mon, Nov 29, 2021	47.30	47.89	46.92	47.18
7399	NYSE	BN	Fri, Nov 26, 2021	46.83	47.10	46.27	46.77
7398	NYSE	BN	Wed, Nov 24, 2021	47.34	48.21	47.25	48.16
7397	NYSE	BN	Tue, Nov 23, 2021	47.85	48.05	46.98	47.63
7396	NYSE	BN	Mon, Nov 22, 2021	48.72	49.15	47.87	47.94
7395	NYSE	BN	Fri, Nov 19, 2021	48.07	48.56	47.61	48.55
7394	NYSE	BN	Thu, Nov 18, 2021	48.38	48.84	48.00	48.36
7393	NYSE	BN	Wed, Nov 17, 2021	48.42	48.74	48.00	48.35
7392	NYSE	BN	Tue, Nov 16, 2021	48.26	48.70	48.26	48.44
7391	NYSE	BN	Mon, Nov 15, 2021	49.32	49.86	48.16	48.24
7390	NYSE	BN	Fri, Nov 12, 2021	48.07	50.09	48.07	49.17
7389	NYSE	BN	Thu, Nov 11, 2021	49.84	49.84	47.87	48.01
7388	NYSE	BN	Wed, Nov 10, 2021	49.67	49.67	49.10	49.20
7387	NYSE	BN	Tue, Nov 9, 2021	50.08	50.46	49.62	50.04
7386	NYSE	BN	Mon, Nov 8, 2021	50.48	50.67	49.95	50.09
7385	NYSE	BN	Fri, Nov 5, 2021	49.74	50.45	49.72	50.16
7384	NYSE	BN	Thu, Nov 4, 2021	49.22	49.65	48.92	49.33
7383	NYSE	BN	Wed, Nov 3, 2021	49.23	49.51	48.68	49.45
7382	NYSE	BN	Tue, Nov 2, 2021	49.12	49.93	48.89	49.19
7381	NYSE	BN	Mon, Nov 1, 2021	49.38	49.61	48.94	49.11
7380	NYSE	BN	Fri, Oct 29, 2021	50.03	50.46	49.14	49.19
7379	NYSE	BN	Thu, Oct 28, 2021	49.56	50.45	49.56	50.38
7378	NYSE	BN	Wed, Oct 27, 2021	49.69	50.10	49.41	49.43
7377	NYSE	BN	Tue, Oct 26, 2021	50.43	50.48	49.77	49.90
7376	NYSE	BN	Mon, Oct 25, 2021	49.65	50.19	49.33	50.10
7375	NYSE	BN	Fri, Oct 22, 2021	49.36	49.76	49.06	49.70
7374	NYSE	BN	Thu, Oct 21, 2021	48.62	49.24	48.45	49.19
7373	NYSE	BN	Wed, Oct 20, 2021	47.86	48.76	47.68	48.62
7372	NYSE	BN	Tue, Oct 19, 2021	48.04	48.06	47.58	47.78
7371	NYSE	BN	Mon, Oct 18, 2021	47.61	47.74	47.34	47.70
7370	NYSE	BN	Fri, Oct 15, 2021	47.80	47.96	47.61	47.84
7369	NYSE	BN	Thu, Oct 14, 2021	46.45	47.36	46.45	47.32
7368	NYSE	BN	Wed, Oct 13, 2021	46.16	46.33	45.66	46.24
7367	NYSE	BN	Tue, Oct 12, 2021	45.80	46.15	45.67	45.94
7366	NYSE	BN	Mon, Oct 11, 2021	45.81	46.09	45.67	45.80
7365	NYSE	BN	Fri, Oct 8, 2021	45.46	45.95	45.15	45.86
7364	NYSE	BN	Thu, Oct 7, 2021	44.75	45.90	44.75	45.45
7363	NYSE	BN	Wed, Oct 6, 2021	43.60	44.42	43.49	44.27
7362	NYSE	BN	Tue, Oct 5, 2021	43.99	44.50	43.78	44.18
7361	NYSE	BN	Mon, Oct 4, 2021	44.38	44.45	43.37	43.82
7360	NYSE	BN	Fri, Oct 1, 2021	43.87	44.71	43.39	44.49
7359	NYSE	BN	Thu, Sep 30, 2021	43.65	44.22	43.39	43.59
7358	NYSE	BN	Wed, Sep 29, 2021	44.09	44.17	43.30	43.45
7357	NYSE	BN	Tue, Sep 28, 2021	44.80	44.80	43.85	43.94
7356	NYSE	BN	Mon, Sep 27, 2021	45.60	45.70	45.05	45.27
7355	NYSE	BN	Fri, Sep 24, 2021	45.43	45.72	45.02	45.61
7354	NYSE	BN	Thu, Sep 23, 2021	45.62	46.11	45.57	45.77
7353	NYSE	BN	Wed, Sep 22, 2021	44.76	45.56	44.49	45.30
7352	NYSE	BN	Tue, Sep 21, 2021	43.13	44.72	43.04	44.35
7351	NYSE	BN	Mon, Sep 20, 2021	43.16	43.21	42.11	42.64
7350	NYSE	BN	Fri, Sep 17, 2021	44.69	44.93	43.77	43.96
7349	NYSE	BN	Thu, Sep 16, 2021	45.14	45.46	44.59	44.94
7348	NYSE	BN	Wed, Sep 15, 2021	45.03	45.40	44.66	45.24
7347	NYSE	BN	Tue, Sep 14, 2021	45.54	45.63	44.93	44.97
7346	NYSE	BN	Mon, Sep 13, 2021	45.20	45.54	45.08	45.45
7345	NYSE	BN	Fri, Sep 10, 2021	45.90	45.94	44.88	44.88
7344	NYSE	BN	Thu, Sep 9, 2021	45.55	46.20	45.32	45.54
7343	NYSE	BN	Wed, Sep 8, 2021	45.71	45.89	45.36	45.54
7342	NYSE	BN	Tue, Sep 7, 2021	46.04	46.32	45.86	45.91
7341	NYSE	BN	Fri, Sep 3, 2021	46.48	46.48	45.95	46.33
7340	NYSE	BN	Thu, Sep 2, 2021	46.20	46.48	46.15	46.38
7339	NYSE	BN	Wed, Sep 1, 2021	45.64	46.32	45.24	46.04
7338	NYSE	BN	Tue, Aug 31, 2021	45.83	46.12	45.24	45.25
7337	NYSE	BN	Mon, Aug 30, 2021	46.60	46.64	45.89	45.92
7336	NYSE	BN	Fri, Aug 27, 2021	45.93	46.54	45.91	46.29
7335	NYSE	BN	Thu, Aug 26, 2021	45.98	46.18	45.82	45.89
7334	NYSE	BN	Wed, Aug 25, 2021	45.50	46.07	45.37	45.94
7333	NYSE	BN	Tue, Aug 24, 2021	45.63	45.84	45.13	45.41
7332	NYSE	BN	Mon, Aug 23, 2021	45.63	46.07	45.58	45.62
7331	NYSE	BN	Fri, Aug 20, 2021	44.46	45.38	44.21	45.36
7330	NYSE	BN	Thu, Aug 19, 2021	44.80	44.84	44.35	44.48
7329	NYSE	BN	Wed, Aug 18, 2021	45.24	45.89	45.05	45.41
7328	NYSE	BN	Tue, Aug 17, 2021	45.86	45.88	44.64	45.01
7327	NYSE	BN	Mon, Aug 16, 2021	46.02	46.39	45.92	46.16
7326	NYSE	BN	Fri, Aug 13, 2021	46.32	46.57	45.90	46.17
7325	NYSE	BN	Thu, Aug 12, 2021	46.69	46.85	44.47	46.07
7324	NYSE	BN	Wed, Aug 11, 2021	46.68	47.00	46.42	46.74
7323	NYSE	BN	Tue, Aug 10, 2021	46.55	47.11	46.55	46.66
7322	NYSE	BN	Mon, Aug 9, 2021	46.43	46.52	45.92	46.47
7321	NYSE	BN	Fri, Aug 6, 2021	45.62	46.42	45.54	46.20
7320	NYSE	BN	Thu, Aug 5, 2021	45.03	45.51	44.97	45.48
7319	NYSE	BN	Wed, Aug 4, 2021	44.20	45.53	44.14	44.91
7318	NYSE	BN	Tue, Aug 3, 2021	43.86	44.42	43.72	44.35
7317	NYSE	BN	Mon, Aug 2, 2021	44.35	44.62	43.88	44.07
7316	NYSE	BN	Fri, Jul 30, 2021	44.17	44.72	43.85	43.98
7315	NYSE	BN	Thu, Jul 29, 2021	43.93	44.64	43.52	44.48
7314	NYSE	BN	Wed, Jul 28, 2021	42.52	43.75	42.27	43.64
7313	NYSE	BN	Tue, Jul 27, 2021	41.06	42.68	40.99	42.48
7312	NYSE	BN	Mon, Jul 26, 2021	41.54	41.67	41.19	41.29
7311	NYSE	BN	Fri, Jul 23, 2021	42.29	42.60	41.52	41.71
7310	NYSE	BN	Thu, Jul 22, 2021	41.52	42.11	41.31	41.89
7309	NYSE	BN	Wed, Jul 21, 2021	40.48	41.67	40.41	41.52
7308	NYSE	BN	Tue, Jul 20, 2021	39.01	40.14	38.82	40.06
7307	NYSE	BN	Mon, Jul 19, 2021	39.68	39.75	38.56	39.00
7306	NYSE	BN	Fri, Jul 16, 2021	41.20	41.24	40.32	40.38
7305	NYSE	BN	Thu, Jul 15, 2021	41.04	41.23	40.81	41.08
7304	NYSE	BN	Wed, Jul 14, 2021	41.28	41.48	41.09	41.26
7303	NYSE	BN	Tue, Jul 13, 2021	41.35	41.46	40.80	41.13
7302	NYSE	BN	Mon, Jul 12, 2021	41.65	41.73	41.34	41.56
7301	NYSE	BN	Fri, Jul 9, 2021	41.40	41.78	41.13	41.76
7300	NYSE	BN	Thu, Jul 8, 2021	40.75	41.13	40.12	40.98
7299	NYSE	BN	Wed, Jul 7, 2021	41.66	41.66	41.19	41.46
7298	NYSE	BN	Tue, Jul 6, 2021	41.72	41.72	41.17	41.59
7297	NYSE	BN	Fri, Jul 2, 2021	42.12	42.36	41.54	41.81
7296	NYSE	BN	Thu, Jul 1, 2021	41.59	42.20	41.59	42.09
7295	NYSE	BN	Wed, Jun 30, 2021	42.54	42.71	41.45	41.53
7294	NYSE	BN	Tue, Jun 29, 2021	42.40	42.73	41.97	42.73
7293	NYSE	BN	Mon, Jun 28, 2021	42.16	42.79	41.87	42.34
7292	NYSE	BN	Fri, Jun 25, 2021	41.94	42.23	41.61	42.22
7291	NYSE	BN	Thu, Jun 24, 2021	40.93	41.92	40.79	41.80
7290	NYSE	BN	Wed, Jun 23, 2021	40.90	40.90	40.22	40.61
7289	NYSE	BN	Tue, Jun 22, 2021	40.23	40.83	40.06	40.70
7288	NYSE	BN	Mon, Jun 21, 2021	39.79	40.30	39.60	40.21
7287	NYSE	BN	Fri, Jun 18, 2021	39.61	39.90	39.21	39.54
7286	NYSE	BN	Thu, Jun 17, 2021	40.65	40.70	39.83	39.85
7285	NYSE	BN	Wed, Jun 16, 2021	40.56	41.23	40.50	40.57
7284	NYSE	BN	Tue, Jun 15, 2021	40.09	40.76	40.06	40.52
7283	NYSE	BN	Mon, Jun 14, 2021	40.11	40.23	39.92	40.11
7282	NYSE	BN	Fri, Jun 11, 2021	40.35	40.49	40.06	40.15
7281	NYSE	BN	Thu, Jun 10, 2021	40.36	40.42	39.87	40.35
7280	NYSE	BN	Wed, Jun 9, 2021	40.47	40.55	40.05	40.08
7279	NYSE	BN	Tue, Jun 8, 2021	40.61	40.74	40.40	40.47
7278	NYSE	BN	Mon, Jun 7, 2021	40.58	40.82	40.43	40.55
7277	NYSE	BN	Fri, Jun 4, 2021	40.75	40.80	40.33	40.49
7276	NYSE	BN	Thu, Jun 3, 2021	40.12	40.61	39.90	40.44
7275	NYSE	BN	Wed, Jun 2, 2021	40.75	40.78	40.21	40.42
7274	NYSE	BN	Tue, Jun 1, 2021	40.99	41.05	40.50	40.59
7273	NYSE	BN	Fri, May 28, 2021	40.73	40.85	40.41	40.72
7272	NYSE	BN	Thu, May 27, 2021	40.40	40.77	40.20	40.58
7271	NYSE	BN	Wed, May 26, 2021	39.94	40.35	39.66	40.10
7270	NYSE	BN	Tue, May 25, 2021	39.97	40.46	39.81	39.91
7269	NYSE	BN	Mon, May 24, 2021	39.52	39.96	39.49	39.93
7268	NYSE	BN	Fri, May 21, 2021	39.86	39.98	39.17	39.55
7267	NYSE	BN	Thu, May 20, 2021	39.71	40.15	39.59	39.72
7266	NYSE	BN	Wed, May 19, 2021	39.07	39.58	38.52	39.50
7265	NYSE	BN	Tue, May 18, 2021	39.43	40.33	39.37	39.64
7264	NYSE	BN	Mon, May 17, 2021	38.99	39.68	38.66	39.43
7263	NYSE	BN	Fri, May 14, 2021	37.21	39.25	37.12	39.13
7262	NYSE	BN	Thu, May 13, 2021	36.85	37.28	36.44	36.83
7261	NYSE	BN	Wed, May 12, 2021	36.80	37.22	36.19	36.19
7260	NYSE	BN	Tue, May 11, 2021	36.76	37.13	36.34	37.06
7259	NYSE	BN	Mon, May 10, 2021	37.73	38.03	37.23	37.25
7258	NYSE	BN	Fri, May 7, 2021	36.89	37.80	36.85	37.57
7257	NYSE	BN	Thu, May 6, 2021	36.84	37.01	36.51	37.00
7256	NYSE	BN	Wed, May 5, 2021	36.99	36.97	36.62	36.76
7255	NYSE	BN	Tue, May 4, 2021	36.84	36.94	36.13	36.61
7254	NYSE	BN	Mon, May 3, 2021	37.05	37.21	36.90	36.99
7253	NYSE	BN	Fri, Apr 30, 2021	37.10	37.14	36.80	36.87
7252	NYSE	BN	Thu, Apr 29, 2021	37.18	37.55	36.93	37.23
7251	NYSE	BN	Wed, Apr 28, 2021	36.85	37.15	36.67	36.97
7250	NYSE	BN	Tue, Apr 27, 2021	36.75	36.90	36.48	36.75
7249	NYSE	BN	Mon, Apr 26, 2021	36.91	36.99	36.55	36.73
7248	NYSE	BN	Fri, Apr 23, 2021	36.51	36.70	36.34	36.67
7247	NYSE	BN	Thu, Apr 22, 2021	36.50	36.82	36.21	36.42
7246	NYSE	BN	Wed, Apr 21, 2021	35.75	36.53	35.59	36.52
7245	NYSE	BN	Tue, Apr 20, 2021	36.91	37.02	35.56	35.76
7244	NYSE	BN	Mon, Apr 19, 2021	37.40	37.77	36.91	37.04
7243	NYSE	BN	Fri, Apr 16, 2021	37.37	37.68	37.09	37.30
7242	NYSE	BN	Thu, Apr 15, 2021	36.91	37.43	36.85	37.42
7241	NYSE	BN	Wed, Apr 14, 2021	36.80	37.27	36.60	36.72
7240	NYSE	BN	Tue, Apr 13, 2021	37.21	37.21	36.73	36.81
7239	NYSE	BN	Mon, Apr 12, 2021	36.78	37.38	36.70	37.18
7238	NYSE	BN	Fri, Apr 9, 2021	36.62	36.85	36.32	36.83
7237	NYSE	BN	Thu, Apr 8, 2021	36.66	36.73	36.40	36.61
7236	NYSE	BN	Wed, Apr 7, 2021	36.44	36.72	36.30	36.59
7235	NYSE	BN	Tue, Apr 6, 2021	36.64	36.78	36.29	36.42
7234	NYSE	BN	Mon, Apr 5, 2021	36.60	36.96	36.38	36.72
7233	NYSE	BN	Thu, Apr 1, 2021	36.15	36.29	35.56	36.20
7232	NYSE	BN	Wed, Mar 31, 2021	36.59	36.59	35.88	36.00
7231	NYSE	BN	Tue, Mar 30, 2021	36.84	36.96	36.51	36.68
7230	NYSE	BN	Mon, Mar 29, 2021	36.58	37.06	36.27	36.90
7229	NYSE	BN	Fri, Mar 26, 2021	36.76	37.11	36.47	36.94
7228	NYSE	BN	Thu, Mar 25, 2021	36.19	36.89	36.01	36.72
7227	NYSE	BN	Wed, Mar 24, 2021	36.34	36.94	36.34	36.39
7226	NYSE	BN	Tue, Mar 23, 2021	36.34	36.66	36.19	36.24
7225	NYSE	BN	Mon, Mar 22, 2021	36.52	36.97	36.28	36.63
7224	NYSE	BN	Fri, Mar 19, 2021	36.36	36.77	36.15	36.52
7223	NYSE	BN	Thu, Mar 18, 2021	36.87	37.03	36.30	36.44
7222	NYSE	BN	Wed, Mar 17, 2021	35.41	36.93	35.23	36.91
7221	NYSE	BN	Tue, Mar 16, 2021	35.17	35.52	34.97	35.39
7220	NYSE	BN	Mon, Mar 15, 2021	35.22	35.41	34.78	35.20
7219	NYSE	BN	Fri, Mar 12, 2021	34.98	35.24	34.77	35.23
7218	NYSE	BN	Thu, Mar 11, 2021	34.58	35.09	34.49	34.94
7217	NYSE	BN	Wed, Mar 10, 2021	34.43	34.65	34.10	34.48
7216	NYSE	BN	Tue, Mar 9, 2021	34.03	34.84	34.03	34.22
7215	NYSE	BN	Mon, Mar 8, 2021	33.81	34.18	33.53	33.84
7214	NYSE	BN	Fri, Mar 5, 2021	33.25	33.81	32.93	33.66
7213	NYSE	BN	Thu, Mar 4, 2021	33.33	33.79	32.60	33.04
7212	NYSE	BN	Wed, Mar 3, 2021	33.87	34.07	33.38	33.41
7211	NYSE	BN	Tue, Mar 2, 2021	33.47	34.10	33.38	33.98
7210	NYSE	BN	Mon, Mar 1, 2021	33.28	33.62	33.16	33.40
7209	NYSE	BN	Fri, Feb 26, 2021	33.80	33.87	32.64	32.64
7208	NYSE	BN	Thu, Feb 25, 2021	35.75	35.79	33.64	33.65
7207	NYSE	BN	Wed, Feb 24, 2021	34.94	35.78	34.60	35.66
7206	NYSE	BN	Tue, Feb 23, 2021	35.24	35.32	34.60	34.94
7205	NYSE	BN	Mon, Feb 22, 2021	34.87	35.20	34.68	35.12
7204	NYSE	BN	Fri, Feb 19, 2021	35.37	35.67	35.11	35.15
7203	NYSE	BN	Thu, Feb 18, 2021	35.19	35.60	34.98	35.44
7202	NYSE	BN	Wed, Feb 17, 2021	35.19	35.69	34.98	35.57
7201	NYSE	BN	Tue, Feb 16, 2021	34.98	35.41	34.74	35.34
7200	NYSE	BN	Fri, Feb 12, 2021	34.31	35.20	34.26	34.74
7199	NYSE	BN	Thu, Feb 11, 2021	34.27	34.77	33.79	34.43
7198	NYSE	BN	Wed, Feb 10, 2021	33.79	33.80	33.05	33.18
7197	NYSE	BN	Tue, Feb 9, 2021	33.19	33.64	32.90	33.50
7196	NYSE	BN	Mon, Feb 8, 2021	33.21	33.54	32.89	33.34
7195	NYSE	BN	Fri, Feb 5, 2021	33.16	33.55	33.01	33.09
7194	NYSE	BN	Thu, Feb 4, 2021	32.60	33.47	32.60	33.01
7193	NYSE	BN	Wed, Feb 3, 2021	31.88	32.58	31.70	32.52
7192	NYSE	BN	Tue, Feb 2, 2021	31.91	32.33	31.86	32.02
7191	NYSE	BN	Mon, Feb 1, 2021	31.67	32.02	31.50	31.64
7190	NYSE	BN	Fri, Jan 29, 2021	31.79	31.95	31.05	31.42
7189	NYSE	BN	Thu, Jan 28, 2021	31.13	32.23	31.03	32.15
7188	NYSE	BN	Wed, Jan 27, 2021	31.34	31.35	30.75	31.07
7187	NYSE	BN	Tue, Jan 26, 2021	31.39	31.79	31.13	31.71
7186	NYSE	BN	Mon, Jan 25, 2021	31.02	31.41	30.79	31.17
7185	NYSE	BN	Fri, Jan 22, 2021	31.17	31.26	30.82	31.10
7184	NYSE	BN	Thu, Jan 21, 2021	31.71	31.85	31.33	31.39
7183	NYSE	BN	Wed, Jan 20, 2021	31.21	31.85	30.88	31.75
7182	NYSE	BN	Tue, Jan 19, 2021	31.63	31.74	30.96	30.96
7181	NYSE	BN	Fri, Jan 15, 2021	31.03	31.51	30.67	31.34
7180	NYSE	BN	Thu, Jan 14, 2021	30.95	31.29	30.82	31.28
7179	NYSE	BN	Wed, Jan 13, 2021	31.39	31.40	30.89	30.89
7178	NYSE	BN	Tue, Jan 12, 2021	31.15	31.50	30.80	31.32
7177	NYSE	BN	Mon, Jan 11, 2021	31.30	31.54	31.01	31.15
7176	NYSE	BN	Fri, Jan 8, 2021	31.75	31.81	31.17	31.72
7175	NYSE	BN	Thu, Jan 7, 2021	32.28	32.33	31.29	31.53
7174	NYSE	BN	Wed, Jan 6, 2021	31.93	32.27	31.49	32.06
7173	NYSE	BN	Tue, Jan 5, 2021	32.02	32.30	31.44	31.56
7172	NYSE	BN	Mon, Jan 4, 2021	33.20	33.67	31.51	31.91
7171	NYSE	BN	Thu, Dec 31, 2020	33.36	33.80	33.28	33.38
7170	NYSE	BN	Wed, Dec 30, 2020	33.56	33.93	33.42	33.46
7169	NYSE	BN	Tue, Dec 29, 2020	33.44	33.67	33.05	33.40
7168	NYSE	BN	Mon, Dec 28, 2020	33.39	33.62	32.99	33.15
7167	NYSE	BN	Thu, Dec 24, 2020	32.76	33.17	32.74	33.09
7166	NYSE	BN	Wed, Dec 23, 2020	32.43	32.74	32.14	32.58
7165	NYSE	BN	Tue, Dec 22, 2020	32.08	32.22	31.72	32.00
7164	NYSE	BN	Mon, Dec 21, 2020	31.81	32.26	31.41	32.10
7163	NYSE	BN	Fri, Dec 18, 2020	32.98	33.12	32.20	32.56
7162	NYSE	BN	Thu, Dec 17, 2020	33.10	33.26	32.67	33.06
7161	NYSE	BN	Wed, Dec 16, 2020	33.35	33.46	32.80	32.82
7160	NYSE	BN	Tue, Dec 15, 2020	33.15	33.40	32.78	33.35
7159	NYSE	BN	Mon, Dec 14, 2020	33.89	34.06	32.82	32.85
7158	NYSE	BN	Fri, Dec 11, 2020	33.95	33.96	33.53	33.70
7157	NYSE	BN	Thu, Dec 10, 2020	33.37	34.41	33.18	34.33
7156	NYSE	BN	Wed, Dec 9, 2020	33.97	33.97	33.12	33.57
7155	NYSE	BN	Tue, Dec 8, 2020	33.61	33.93	33.54	33.80
7154	NYSE	BN	Mon, Dec 7, 2020	34.23	34.30	33.75	33.83
7153	NYSE	BN	Fri, Dec 4, 2020	33.56	34.46	33.50	34.41
7152	NYSE	BN	Thu, Dec 3, 2020	33.22	33.53	32.94	33.34
7151	NYSE	BN	Wed, Dec 2, 2020	32.81	33.22	32.64	33.10
7150	NYSE	BN	Tue, Dec 1, 2020	33.31	33.37	32.78	32.80
7149	NYSE	BN	Mon, Nov 30, 2020	33.15	33.29	32.49	32.75
7148	NYSE	BN	Fri, Nov 27, 2020	33.11	33.59	32.93	33.26
7147	NYSE	BN	Wed, Nov 25, 2020	34.52	34.53	33.42	33.52
7146	NYSE	BN	Tue, Nov 24, 2020	33.80	34.90	33.49	34.81
7145	NYSE	BN	Mon, Nov 23, 2020	32.96	33.26	32.59	33.16
7144	NYSE	BN	Fri, Nov 20, 2020	32.90	32.96	32.32	32.57
7143	NYSE	BN	Thu, Nov 19, 2020	32.63	33.05	32.32	33.02
7142	NYSE	BN	Wed, Nov 18, 2020	33.16	33.74	33.03	33.04
7141	NYSE	BN	Tue, Nov 17, 2020	31.77	33.15	31.77	32.85
7140	NYSE	BN	Mon, Nov 16, 2020	30.73	32.17	30.62	32.16
7139	NYSE	BN	Fri, Nov 13, 2020	29.51	30.18	29.51	30.07
7138	NYSE	BN	Thu, Nov 12, 2020	30.59	30.71	28.97	29.13
7137	NYSE	BN	Wed, Nov 11, 2020	30.67	31.00	30.28	30.50
7136	NYSE	BN	Tue, Nov 10, 2020	29.12	30.39	28.97	30.26
7135	NYSE	BN	Mon, Nov 9, 2020	29.02	30.33	28.77	28.96
7134	NYSE	BN	Fri, Nov 6, 2020	27.32	27.60	26.68	26.77
7133	NYSE	BN	Thu, Nov 5, 2020	26.52	27.32	26.49	27.19
7132	NYSE	BN	Wed, Nov 4, 2020	25.92	26.18	25.40	25.91
7131	NYSE	BN	Tue, Nov 3, 2020	24.81	25.99	24.78	25.84
7130	NYSE	BN	Mon, Nov 2, 2020	24.49	24.55	24.04	24.29
7129	NYSE	BN	Fri, Oct 30, 2020	24.27	24.28	23.53	24.09
7128	NYSE	BN	Thu, Oct 29, 2020	24.53	24.61	24.15	24.40
7127	NYSE	BN	Wed, Oct 28, 2020	25.21	25.30	24.49	24.50
7126	NYSE	BN	Tue, Oct 27, 2020	26.31	26.43	25.76	25.76
7125	NYSE	BN	Mon, Oct 26, 2020	27.24	27.27	26.22	26.38
7124	NYSE	BN	Fri, Oct 23, 2020	27.70	27.70	27.19	27.43
7123	NYSE	BN	Thu, Oct 22, 2020	27.15	27.44	27.04	27.41
7122	NYSE	BN	Wed, Oct 21, 2020	27.18	27.41	26.96	27.16
7121	NYSE	BN	Tue, Oct 20, 2020	27.51	27.58	27.14	27.27
7120	NYSE	BN	Mon, Oct 19, 2020	27.93	28.01	27.18	27.25
7119	NYSE	BN	Fri, Oct 16, 2020	27.41	27.50	27.13	27.29
7118	NYSE	BN	Thu, Oct 15, 2020	26.98	27.34	26.92	27.31
7117	NYSE	BN	Wed, Oct 14, 2020	27.91	27.97	27.49	27.50
7116	NYSE	BN	Tue, Oct 13, 2020	28.36	28.43	27.59	27.82
7115	NYSE	BN	Mon, Oct 12, 2020	28.42	28.62	28.35	28.43
7114	NYSE	BN	Fri, Oct 9, 2020	28.92	28.97	28.42	28.46
7113	NYSE	BN	Thu, Oct 8, 2020	28.67	28.98	28.45	28.75
7112	NYSE	BN	Wed, Oct 7, 2020	27.76	28.47	27.69	28.37
7111	NYSE	BN	Tue, Oct 6, 2020	27.61	28.14	27.36	27.41
7110	NYSE	BN	Mon, Oct 5, 2020	27.65	27.82	27.33	27.65
7109	NYSE	BN	Fri, Oct 2, 2020	26.90	27.42	26.81	27.37
7108	NYSE	BN	Thu, Oct 1, 2020	26.98	27.40	26.70	27.28
7107	NYSE	BN	Wed, Sep 30, 2020	26.71	27.02	26.62	26.74
7106	NYSE	BN	Tue, Sep 29, 2020	26.91	27.06	26.42	26.62
7105	NYSE	BN	Mon, Sep 28, 2020	26.84	27.41	26.72	27.07
7104	NYSE	BN	Fri, Sep 25, 2020	25.67	26.41	25.54	26.28
7103	NYSE	BN	Thu, Sep 24, 2020	25.67	25.98	25.32	25.69
7102	NYSE	BN	Wed, Sep 23, 2020	26.89	26.92	25.80	25.83
7101	NYSE	BN	Tue, Sep 22, 2020	26.31	26.75	26.29	26.56
7100	NYSE	BN	Mon, Sep 21, 2020	26.39	26.50	25.86	26.31
7099	NYSE	BN	Fri, Sep 18, 2020	27.18	27.49	26.89	27.07
7098	NYSE	BN	Thu, Sep 17, 2020	27.15	27.38	27.03	27.23
7097	NYSE	BN	Wed, Sep 16, 2020	27.02	27.80	27.02	27.47
7096	NYSE	BN	Tue, Sep 15, 2020	26.98	27.31	26.90	26.98
7095	NYSE	BN	Mon, Sep 14, 2020	26.90	27.08	26.71	26.79
7094	NYSE	BN	Fri, Sep 11, 2020	26.29	26.73	26.29	26.71
7093	NYSE	BN	Thu, Sep 10, 2020	26.65	26.71	26.12	26.28
7092	NYSE	BN	Wed, Sep 9, 2020	26.50	26.82	26.43	26.63
7091	NYSE	BN	Tue, Sep 8, 2020	26.62	26.69	26.19	26.25
7090	NYSE	BN	Fri, Sep 4, 2020	27.70	27.79	26.60	26.91
7089	NYSE	BN	Thu, Sep 3, 2020	28.05	28.25	27.11	27.35
7088	NYSE	BN	Wed, Sep 2, 2020	27.58	28.20	27.50	28.04
7087	NYSE	BN	Tue, Sep 1, 2020	27.20	27.58	26.85	27.46
7086	NYSE	BN	Mon, Aug 31, 2020	28.11	28.17	27.28	27.29
7085	NYSE	BN	Fri, Aug 28, 2020	28.17	28.25	27.83	28.18
7084	NYSE	BN	Thu, Aug 27, 2020	27.83	28.24	27.72	27.98
7083	NYSE	BN	Wed, Aug 26, 2020	27.26	27.83	27.10	27.75
7082	NYSE	BN	Tue, Aug 25, 2020	27.66	27.78	27.11	27.24
7081	NYSE	BN	Mon, Aug 24, 2020	27.49	27.76	27.39	27.59
7080	NYSE	BN	Fri, Aug 21, 2020	26.98	27.39	26.87	27.38
7079	NYSE	BN	Thu, Aug 20, 2020	27.10	27.46	27.08	27.13
7078	NYSE	BN	Wed, Aug 19, 2020	27.41	27.52	27.20	27.32
7077	NYSE	BN	Tue, Aug 18, 2020	27.88	27.94	27.11	27.22
7076	NYSE	BN	Mon, Aug 17, 2020	27.66	28.26	27.49	27.82
7075	NYSE	BN	Fri, Aug 14, 2020	26.81	27.79	26.31	27.21
7074	NYSE	BN	Thu, Aug 13, 2020	27.10	27.24	26.69	26.90
7073	NYSE	BN	Wed, Aug 12, 2020	27.73	28.25	27.32	27.38
7072	NYSE	BN	Tue, Aug 11, 2020	27.01	28.43	26.90	27.38
7071	NYSE	BN	Mon, Aug 10, 2020	26.25	26.75	26.14	26.64
7070	NYSE	BN	Fri, Aug 7, 2020	26.13	26.35	26.01	26.14
7069	NYSE	BN	Thu, Aug 6, 2020	26.64	26.69	26.07	26.26
7068	NYSE	BN	Wed, Aug 5, 2020	26.04	26.39	25.92	26.28
7067	NYSE	BN	Tue, Aug 4, 2020	25.70	26.15	25.65	25.89
7066	NYSE	BN	Mon, Aug 3, 2020	26.25	26.26	25.33	25.71
7065	NYSE	BN	Fri, Jul 31, 2020	27.05	27.12	25.80	26.15
7064	NYSE	BN	Thu, Jul 30, 2020	26.87	27.13	26.56	27.13
7063	NYSE	BN	Wed, Jul 29, 2020	27.58	27.58	27.02	27.44
7062	NYSE	BN	Tue, Jul 28, 2020	27.24	27.58	27.15	27.55
7061	NYSE	BN	Mon, Jul 27, 2020	26.95	27.38	26.75	27.27
7060	NYSE	BN	Fri, Jul 24, 2020	27.38	27.38	26.94	27.10
7059	NYSE	BN	Thu, Jul 23, 2020	27.92	27.96	27.29	27.42
7058	NYSE	BN	Wed, Jul 22, 2020	28.04	28.25	27.77	27.94
7057	NYSE	BN	Tue, Jul 21, 2020	28.27	28.37	27.99	28.17
7056	NYSE	BN	Mon, Jul 20, 2020	27.87	27.98	27.58	27.75
7055	NYSE	BN	Fri, Jul 17, 2020	27.97	28.13	27.72	27.96
7054	NYSE	BN	Thu, Jul 16, 2020	28.04	28.25	27.73	27.82
7053	NYSE	BN	Wed, Jul 15, 2020	27.92	28.42	27.87	28.20
7052	NYSE	BN	Tue, Jul 14, 2020	26.69	27.62	26.57	27.58
7051	NYSE	BN	Mon, Jul 13, 2020	26.69	27.09	26.52	26.80
7050	NYSE	BN	Fri, Jul 10, 2020	26.18	26.57	25.90	26.56
7049	NYSE	BN	Thu, Jul 9, 2020	26.69	26.81	25.60	26.25
7048	NYSE	BN	Wed, Jul 8, 2020	26.09	26.68	26.05	26.66
7047	NYSE	BN	Tue, Jul 7, 2020	26.69	26.77	26.05	26.08
7046	NYSE	BN	Mon, Jul 6, 2020	26.96	27.17	26.66	26.97
7045	NYSE	BN	Thu, Jul 2, 2020	26.71	27.25	26.39	26.48
7044	NYSE	BN	Wed, Jul 1, 2020	26.77	27.06	26.18	26.29
7043	NYSE	BN	Tue, Jun 30, 2020	26.27	26.73	26.19	26.61
7042	NYSE	BN	Mon, Jun 29, 2020	26.39	26.59	25.94	26.39
7041	NYSE	BN	Fri, Jun 26, 2020	26.92	27.13	26.22	26.30
7040	NYSE	BN	Thu, Jun 25, 2020	26.27	27.24	26.09	27.21
7039	NYSE	BN	Wed, Jun 24, 2020	27.17	27.19	25.92	26.52
7038	NYSE	BN	Tue, Jun 23, 2020	28.31	28.38	27.38	27.48
7037	NYSE	BN	Mon, Jun 22, 2020	27.51	27.83	27.24	27.81
7036	NYSE	BN	Fri, Jun 19, 2020	28.11	28.22	27.42	27.55
7035	NYSE	BN	Thu, Jun 18, 2020	27.58	28.02	27.58	27.75
7034	NYSE	BN	Wed, Jun 17, 2020	28.04	28.29	27.81	28.01
7033	NYSE	BN	Tue, Jun 16, 2020	28.34	28.83	27.71	27.92
7032	NYSE	BN	Mon, Jun 15, 2020	26.82	27.75	26.48	27.44
7031	NYSE	BN	Fri, Jun 12, 2020	28.02	28.25	27.17	27.62
7030	NYSE	BN	Thu, Jun 11, 2020	28.34	28.74	26.86	26.98
7029	NYSE	BN	Wed, Jun 10, 2020	29.99	30.15	29.27	29.73
7028	NYSE	BN	Tue, Jun 9, 2020	29.91	30.27	29.61	30.15
7027	NYSE	BN	Mon, Jun 8, 2020	30.01	30.52	29.57	30.50
7026	NYSE	BN	Fri, Jun 5, 2020	28.88	29.69	28.83	29.33
7025	NYSE	BN	Thu, Jun 4, 2020	28.17	28.50	27.79	27.91
7024	NYSE	BN	Wed, Jun 3, 2020	26.90	28.49	26.84	28.26
7023	NYSE	BN	Tue, Jun 2, 2020	25.84	26.69	25.84	26.59
7022	NYSE	BN	Mon, Jun 1, 2020	25.50	26.03	25.42	25.65
7021	NYSE	BN	Fri, May 29, 2020	25.58	25.88	25.08	25.37
7020	NYSE	BN	Thu, May 28, 2020	26.06	26.08	25.63	25.69
7019	NYSE	BN	Wed, May 27, 2020	26.45	26.58	25.47	25.92
7018	NYSE	BN	Tue, May 26, 2020	25.43	26.17	25.34	25.96
7017	NYSE	BN	Fri, May 22, 2020	24.27	24.66	24.06	24.51
7016	NYSE	BN	Thu, May 21, 2020	24.19	24.74	24.12	24.30
7015	NYSE	BN	Wed, May 20, 2020	24.51	24.59	23.83	24.16
7014	NYSE	BN	Tue, May 19, 2020	24.90	25.04	24.19	24.19
7013	NYSE	BN	Mon, May 18, 2020	24.91	25.22	24.49	24.92
7012	NYSE	BN	Fri, May 15, 2020	24.39	24.77	24.07	24.23
7011	NYSE	BN	Thu, May 14, 2020	24.51	24.92	23.99	24.78
7010	NYSE	BN	Wed, May 13, 2020	26.24	26.35	24.99	25.08
7009	NYSE	BN	Tue, May 12, 2020	27.28	27.41	26.29	26.29
7008	NYSE	BN	Mon, May 11, 2020	26.69	27.43	26.38	27.24
7007	NYSE	BN	Fri, May 8, 2020	27.32	27.32	26.70	27.02
7006	NYSE	BN	Thu, May 7, 2020	26.69	27.34	26.53	26.87
7005	NYSE	BN	Wed, May 6, 2020	27.03	27.15	26.14	26.18
7004	NYSE	BN	Tue, May 5, 2020	27.20	27.37	26.74	26.79
7003	NYSE	BN	Mon, May 4, 2020	26.15	26.94	26.07	26.81
7002	NYSE	BN	Fri, May 1, 2020	26.83	26.87	26.21	26.56
7001	NYSE	BN	Thu, Apr 30, 2020	28.10	28.22	27.25	27.36
7000	NYSE	BN	Wed, Apr 29, 2020	27.44	28.64	27.25	28.50
6999	NYSE	BN	Tue, Apr 28, 2020	27.10	27.40	26.62	26.65
6998	NYSE	BN	Mon, Apr 27, 2020	26.09	26.55	25.91	26.48
6997	NYSE	BN	Fri, Apr 24, 2020	25.88	26.14	25.55	25.78
6996	NYSE	BN	Thu, Apr 23, 2020	26.02	26.16	25.65	25.75
6995	NYSE	BN	Wed, Apr 22, 2020	26.28	26.40	25.81	25.88
6994	NYSE	BN	Tue, Apr 21, 2020	26.06	26.45	25.71	25.78
6993	NYSE	BN	Mon, Apr 20, 2020	26.72	27.27	26.50	26.71
6992	NYSE	BN	Fri, Apr 17, 2020	27.56	27.77	26.74	27.32
6991	NYSE	BN	Thu, Apr 16, 2020	27.01	27.03	26.29	26.43
6990	NYSE	BN	Wed, Apr 15, 2020	26.69	27.38	26.39	26.84
6989	NYSE	BN	Tue, Apr 14, 2020	27.87	28.03	27.13	27.69
6988	NYSE	BN	Mon, Apr 13, 2020	28.30	28.30	26.86	27.32
6987	NYSE	BN	Thu, Apr 9, 2020	28.06	29.06	27.73	28.37
6986	NYSE	BN	Wed, Apr 8, 2020	26.27	27.79	25.88	27.58
6985	NYSE	BN	Tue, Apr 7, 2020	27.10	27.47	25.51	25.68
6984	NYSE	BN	Mon, Apr 6, 2020	24.35	25.60	24.35	25.48
6983	NYSE	BN	Fri, Apr 3, 2020	23.55	24.06	22.80	23.41
6982	NYSE	BN	Thu, Apr 2, 2020	22.59	23.99	22.04	23.43
6981	NYSE	BN	Wed, Apr 1, 2020	22.96	23.19	22.35	22.44
6980	NYSE	BN	Tue, Mar 31, 2020	23.60	24.22	23.34	23.86
6979	NYSE	BN	Mon, Mar 30, 2020	22.68	23.86	22.06	23.79
6978	NYSE	BN	Fri, Mar 27, 2020	22.43	23.71	21.77	22.79
6977	NYSE	BN	Thu, Mar 26, 2020	23.67	24.63	23.22	23.56
6976	NYSE	BN	Wed, Mar 25, 2020	21.03	24.22	21.03	22.93
6975	NYSE	BN	Tue, Mar 24, 2020	20.02	21.23	19.03	20.68
6974	NYSE	BN	Mon, Mar 23, 2020	20.71	20.79	17.45	17.84
6973	NYSE	BN	Fri, Mar 20, 2020	23.73	24.50	20.58	20.84
6972	NYSE	BN	Thu, Mar 19, 2020	22.27	23.59	20.84	23.23
6971	NYSE	BN	Wed, Mar 18, 2020	22.92	23.27	18.21	22.50
6970	NYSE	BN	Tue, Mar 17, 2020	24.88	25.43	23.48	24.45
6969	NYSE	BN	Mon, Mar 16, 2020	24.31	25.82	24.27	24.41
6968	NYSE	BN	Fri, Mar 13, 2020	26.40	28.71	25.35	28.68
6967	NYSE	BN	Thu, Mar 12, 2020	27.35	27.50	24.39	25.08
6966	NYSE	BN	Wed, Mar 11, 2020	29.78	30.08	28.68	29.03
6965	NYSE	BN	Tue, Mar 10, 2020	30.74	30.93	29.40	30.61
6964	NYSE	BN	Mon, Mar 9, 2020	30.94	31.03	29.57	29.57
6963	NYSE	BN	Fri, Mar 6, 2020	32.72	33.36	32.31	33.26
6962	NYSE	BN	Thu, Mar 5, 2020	33.30	33.89	33.10	33.55
6961	NYSE	BN	Wed, Mar 4, 2020	33.64	34.25	33.49	34.14
6960	NYSE	BN	Tue, Mar 3, 2020	33.54	34.12	32.86	32.94
6959	NYSE	BN	Mon, Mar 2, 2020	32.54	33.46	31.98	33.44
6958	NYSE	BN	Fri, Feb 28, 2020	31.69	32.36	30.82	32.33
6957	NYSE	BN	Thu, Feb 27, 2020	33.43	33.85	32.68	32.80
6956	NYSE	BN	Wed, Feb 26, 2020	34.37	35.12	34.27	34.18
6955	NYSE	BN	Tue, Feb 25, 2020	35.56	35.75	34.17	34.37
6954	NYSE	BN	Mon, Feb 24, 2020	35.53	36.03	35.34	35.40
6953	NYSE	BN	Fri, Feb 21, 2020	36.80	36.89	36.35	36.71
6952	NYSE	BN	Thu, Feb 20, 2020	36.59	36.89	36.35	36.83
6951	NYSE	BN	Wed, Feb 19, 2020	36.49	36.77	36.40	36.62
6950	NYSE	BN	Tue, Feb 18, 2020	36.50	36.72	36.18	36.42
6949	NYSE	BN	Fri, Feb 14, 2020	36.06	36.85	35.94	36.65
6948	NYSE	BN	Thu, Feb 13, 2020	34.99	36.02	34.65	35.93
6947	NYSE	BN	Wed, Feb 12, 2020	34.77	34.92	34.40	34.83
6946	NYSE	BN	Tue, Feb 11, 2020	34.58	34.88	34.46	34.67
6945	NYSE	BN	Mon, Feb 10, 2020	34.22	34.47	34.22	34.42
6944	NYSE	BN	Fri, Feb 7, 2020	34.51	34.66	34.28	34.32
6943	NYSE	BN	Thu, Feb 6, 2020	34.16	34.70	34.10	34.63
6942	NYSE	BN	Wed, Feb 5, 2020	34.03	34.11	33.78	34.05
6941	NYSE	BN	Tue, Feb 4, 2020	33.77	34.01	33.67	33.82
6940	NYSE	BN	Mon, Feb 3, 2020	33.18	33.69	33.05	33.40
6939	NYSE	BN	Fri, Jan 31, 2020	33.26	33.32	32.84	33.01
6938	NYSE	BN	Thu, Jan 30, 2020	33.29	33.56	33.18	33.53
6937	NYSE	BN	Wed, Jan 29, 2020	33.76	33.77	33.31	33.56
6936	NYSE	BN	Tue, Jan 28, 2020	33.37	33.71	33.22	33.70
6935	NYSE	BN	Mon, Jan 27, 2020	33.03	33.41	32.71	33.29
6934	NYSE	BN	Fri, Jan 24, 2020	33.82	34.02	33.57	33.63
6933	NYSE	BN	Thu, Jan 23, 2020	33.30	33.75	33.22	33.75
6932	NYSE	BN	Wed, Jan 22, 2020	33.57	33.69	33.36	33.36
6931	NYSE	BN	Tue, Jan 21, 2020	33.55	33.57	33.34	33.48
6930	NYSE	BN	Fri, Jan 17, 2020	33.39	33.78	33.30	33.58
6929	NYSE	BN	Thu, Jan 16, 2020	32.86	33.28	32.80	33.27
6928	NYSE	BN	Wed, Jan 15, 2020	32.49	32.77	32.45	32.74
6927	NYSE	BN	Tue, Jan 14, 2020	32.15	32.48	32.01	32.41
6926	NYSE	BN	Mon, Jan 13, 2020	31.63	32.20	31.63	32.18
6925	NYSE	BN	Fri, Jan 10, 2020	31.54	31.56	31.34	31.47
6924	NYSE	BN	Thu, Jan 9, 2020	31.32	31.61	31.30	31.41
6923	NYSE	BN	Wed, Jan 8, 2020	31.18	31.38	31.17	31.20
6922	NYSE	BN	Tue, Jan 7, 2020	31.33	31.42	31.16	31.16
6921	NYSE	BN	Mon, Jan 6, 2020	31.05	31.36	30.99	31.36
6920	NYSE	BN	Fri, Jan 3, 2020	30.94	31.40	30.89	31.20
6919	NYSE	BN	Thu, Jan 2, 2020	31.22	31.36	31.01	31.21
6918	NYSE	BN	Tue, Dec 31, 2019	31.18	31.24	31.02	31.17
6917	NYSE	BN	Mon, Dec 30, 2019	31.32	31.35	31.07	31.18
6916	NYSE	BN	Fri, Dec 27, 2019	31.39	31.40	31.14	31.32
6915	NYSE	BN	Thu, Dec 26, 2019	31.15	31.28	31.03	31.24
6914	NYSE	BN	Tue, Dec 24, 2019	31.05	31.10	30.80	31.08
6913	NYSE	BN	Mon, Dec 23, 2019	31.41	31.49	31.01	31.05
6912	NYSE	BN	Fri, Dec 20, 2019	31.36	31.77	31.36	31.43
6911	NYSE	BN	Thu, Dec 19, 2019	31.13	31.56	31.11	31.48
6910	NYSE	BN	Wed, Dec 18, 2019	31.28	31.34	31.13	31.19
6909	NYSE	BN	Tue, Dec 17, 2019	31.28	31.32	31.03	31.26
6908	NYSE	BN	Mon, Dec 16, 2019	31.14	31.29	31.03	31.23
6907	NYSE	BN	Fri, Dec 13, 2019	30.85	31.05	30.71	30.95
6906	NYSE	BN	Thu, Dec 12, 2019	31.36	31.45	30.83	30.88
6905	NYSE	BN	Wed, Dec 11, 2019	31.31	31.55	31.22	31.36
6904	NYSE	BN	Tue, Dec 10, 2019	31.17	31.28	30.95	31.23
6903	NYSE	BN	Mon, Dec 9, 2019	31.39	31.48	31.22	31.23
6902	NYSE	BN	Fri, Dec 6, 2019	31.65	31.69	31.34	31.41
6901	NYSE	BN	Thu, Dec 5, 2019	31.35	31.41	31.21	31.36
6900	NYSE	BN	Wed, Dec 4, 2019	31.01	31.28	30.87	31.24
6899	NYSE	BN	Tue, Dec 3, 2019	30.74	30.90	30.55	30.84
6898	NYSE	BN	Mon, Dec 2, 2019	31.39	31.39	30.87	30.97
6897	NYSE	BN	Fri, Nov 29, 2019	31.53	31.67	31.40	31.50
6896	NYSE	BN	Wed, Nov 27, 2019	31.21	31.40	31.14	31.39
6895	NYSE	BN	Tue, Nov 26, 2019	31.01	31.30	31.01	31.20
6894	NYSE	BN	Mon, Nov 25, 2019	30.85	31.06	30.79	31.02
6893	NYSE	BN	Fri, Nov 22, 2019	30.77	30.83	30.66	30.79
6892	NYSE	BN	Thu, Nov 21, 2019	30.85	30.91	30.66	30.76
6891	NYSE	BN	Wed, Nov 20, 2019	30.79	30.91	30.69	30.90
6890	NYSE	BN	Tue, Nov 19, 2019	31.01	31.14	30.68	30.86
6889	NYSE	BN	Mon, Nov 18, 2019	30.96	31.08	30.80	30.99
6888	NYSE	BN	Fri, Nov 15, 2019	31.03	31.27	30.78	30.96
6887	NYSE	BN	Thu, Nov 14, 2019	31.01	31.33	30.46	31.13
6886	NYSE	BN	Wed, Nov 13, 2019	30.62	30.92	30.59	30.87
6885	NYSE	BN	Tue, Nov 12, 2019	30.74	30.81	30.64	30.70
6884	NYSE	BN	Mon, Nov 11, 2019	30.34	30.77	30.34	30.74
6883	NYSE	BN	Fri, Nov 8, 2019	30.50	30.54	30.33	30.40
6882	NYSE	BN	Thu, Nov 7, 2019	30.44	30.66	30.42	30.50
6881	NYSE	BN	Wed, Nov 6, 2019	30.14	30.33	30.02	30.33
6880	NYSE	BN	Tue, Nov 5, 2019	30.42	30.48	30.12	30.17
6879	NYSE	BN	Mon, Nov 4, 2019	30.40	30.44	30.09	30.33
6878	NYSE	BN	Fri, Nov 1, 2019	29.93	30.19	29.91	30.18
6877	NYSE	BN	Thu, Oct 31, 2019	30.02	30.02	29.66	29.79
6876	NYSE	BN	Wed, Oct 30, 2019	29.61	30.02	29.36	30.02
6875	NYSE	BN	Tue, Oct 29, 2019	29.48	29.69	29.43	29.60
6874	NYSE	BN	Mon, Oct 28, 2019	29.12	29.58	29.09	29.56
6873	NYSE	BN	Fri, Oct 25, 2019	29.06	29.13	28.89	29.06
6872	NYSE	BN	Thu, Oct 24, 2019	29.09	29.35	29.02	29.14
6871	NYSE	BN	Wed, Oct 23, 2019	28.93	29.12	28.89	29.06
6870	NYSE	BN	Tue, Oct 22, 2019	29.09	29.23	28.93	28.94
6869	NYSE	BN	Mon, Oct 21, 2019	28.82	29.00	28.74	28.97
6868	NYSE	BN	Fri, Oct 18, 2019	28.85	28.93	28.71	28.78
6867	NYSE	BN	Thu, Oct 17, 2019	28.90	28.99	28.77	28.79
6866	NYSE	BN	Wed, Oct 16, 2019	28.66	28.81	28.48	28.79
6865	NYSE	BN	Tue, Oct 15, 2019	28.36	28.70	28.36	28.55
6864	NYSE	BN	Mon, Oct 14, 2019	28.38	28.53	28.23	28.28
6863	NYSE	BN	Fri, Oct 11, 2019	28.58	28.71	28.36	28.38
6862	NYSE	BN	Thu, Oct 10, 2019	27.87	28.22	27.85	28.20
6861	NYSE	BN	Wed, Oct 9, 2019	27.70	27.98	27.60	27.87
6860	NYSE	BN	Tue, Oct 8, 2019	27.49	27.71	27.44	27.52
6859	NYSE	BN	Mon, Oct 7, 2019	27.63	27.69	27.45	27.58
6858	NYSE	BN	Fri, Oct 4, 2019	27.52	27.77	27.49	27.69
6857	NYSE	BN	Thu, Oct 3, 2019	27.45	27.63	26.99	27.42
6856	NYSE	BN	Wed, Oct 2, 2019	27.89	27.98	27.14	27.54
6855	NYSE	BN	Tue, Oct 1, 2019	28.58	28.65	28.01	28.03
6854	NYSE	BN	Mon, Sep 30, 2019	28.68	28.74	28.29	28.63
6853	NYSE	BN	Fri, Sep 27, 2019	29.23	29.37	28.94	29.09
6852	NYSE	BN	Thu, Sep 26, 2019	28.72	29.22	28.70	29.11
6851	NYSE	BN	Wed, Sep 25, 2019	28.33	28.71	28.33	28.61
6850	NYSE	BN	Tue, Sep 24, 2019	28.59	28.86	28.30	28.36
6849	NYSE	BN	Mon, Sep 23, 2019	29.00	29.02	28.63	28.66
6848	NYSE	BN	Fri, Sep 20, 2019	29.30	29.33	28.92	29.07
6847	NYSE	BN	Thu, Sep 19, 2019	28.88	29.34	28.88	29.21
6846	NYSE	BN	Wed, Sep 18, 2019	29.01	29.01	28.66	28.89
6845	NYSE	BN	Tue, Sep 17, 2019	28.58	28.94	28.51	28.93
6844	NYSE	BN	Mon, Sep 16, 2019	28.87	28.92	28.41	28.47
6843	NYSE	BN	Fri, Sep 13, 2019	28.93	29.18	28.79	28.92
6842	NYSE	BN	Thu, Sep 12, 2019	28.58	29.04	28.49	28.91
6841	NYSE	BN	Wed, Sep 11, 2019	28.37	28.51	28.23	28.48
6840	NYSE	BN	Tue, Sep 10, 2019	28.60	28.60	28.01	28.27
6839	NYSE	BN	Mon, Sep 9, 2019	28.90	28.93	28.47	28.61
6838	NYSE	BN	Fri, Sep 6, 2019	28.73	28.90	28.67	28.84
6837	NYSE	BN	Thu, Sep 5, 2019	28.44	28.80	28.38	28.63
6836	NYSE	BN	Wed, Sep 4, 2019	28.06	28.33	28.05	28.28
6835	NYSE	BN	Tue, Sep 3, 2019	27.64	27.92	27.58	27.87
6834	NYSE	BN	Fri, Aug 30, 2019	27.94	27.98	27.73	27.83
6833	NYSE	BN	Thu, Aug 29, 2019	27.56	27.82	27.53	27.73
6832	NYSE	BN	Wed, Aug 28, 2019	27.41	27.61	27.29	27.52
6831	NYSE	BN	Tue, Aug 27, 2019	27.71	27.71	27.41	27.46
6830	NYSE	BN	Mon, Aug 26, 2019	27.44	27.60	27.37	27.58
6829	NYSE	BN	Fri, Aug 23, 2019	27.78	27.94	27.21	27.28
6828	NYSE	BN	Thu, Aug 22, 2019	28.09	28.09	27.71	27.92
6827	NYSE	BN	Wed, Aug 21, 2019	27.94	28.07	27.88	28.01
6826	NYSE	BN	Tue, Aug 20, 2019	27.94	27.95	27.71	27.77
6825	NYSE	BN	Mon, Aug 19, 2019	27.63	27.88	27.57	27.82
6824	NYSE	BN	Fri, Aug 16, 2019	27.22	27.59	27.08	27.56
6823	NYSE	BN	Thu, Aug 15, 2019	26.91	27.12	26.80	26.99
6822	NYSE	BN	Wed, Aug 14, 2019	27.20	27.32	26.81	26.84
6821	NYSE	BN	Tue, Aug 13, 2019	27.17	27.58	27.09	27.52
6820	NYSE	BN	Mon, Aug 12, 2019	27.39	27.59	27.23	27.25
6819	NYSE	BN	Fri, Aug 9, 2019	27.03	27.52	27.03	27.43
6818	NYSE	BN	Thu, Aug 8, 2019	26.66	27.08	26.17	27.02
6817	NYSE	BN	Wed, Aug 7, 2019	26.02	26.57	25.81	26.55
6816	NYSE	BN	Tue, Aug 6, 2019	25.94	26.23	25.89	26.22
6815	NYSE	BN	Mon, Aug 5, 2019	26.06	26.11	25.63	25.75
6814	NYSE	BN	Fri, Aug 2, 2019	26.41	26.53	26.18	26.43
6813	NYSE	BN	Thu, Aug 1, 2019	26.35	26.79	26.31	26.59
6812	NYSE	BN	Wed, Jul 31, 2019	26.53	26.61	26.16	26.42
6811	NYSE	BN	Tue, Jul 30, 2019	26.60	26.60	26.41	26.53
6810	NYSE	BN	Mon, Jul 29, 2019	26.72	26.85	26.57	26.68
6809	NYSE	BN	Fri, Jul 26, 2019	26.64	26.73	26.51	26.69
6808	NYSE	BN	Thu, Jul 25, 2019	26.51	26.60	26.38	26.56
6807	NYSE	BN	Wed, Jul 24, 2019	26.10	26.52	26.02	26.51
6806	NYSE	BN	Tue, Jul 23, 2019	25.97	26.09	25.83	26.04
6805	NYSE	BN	Mon, Jul 22, 2019	25.92	25.98	25.82	25.88
6804	NYSE	BN	Fri, Jul 19, 2019	26.20	26.29	25.92	25.92
6803	NYSE	BN	Thu, Jul 18, 2019	26.02	26.36	25.99	26.25
6802	NYSE	BN	Wed, Jul 17, 2019	26.26	26.45	26.07	26.08
6801	NYSE	BN	Tue, Jul 16, 2019	26.51	26.51	26.21	26.25
6800	NYSE	BN	Mon, Jul 15, 2019	26.56	26.64	26.41	26.50
6799	NYSE	BN	Fri, Jul 12, 2019	26.33	26.53	26.26	26.52
6798	NYSE	BN	Thu, Jul 11, 2019	26.27	26.42	26.15	26.32
6797	NYSE	BN	Wed, Jul 10, 2019	26.42	26.52	26.30	26.31
6796	NYSE	BN	Tue, Jul 9, 2019	25.88	26.21	25.87	26.19
6795	NYSE	BN	Mon, Jul 8, 2019	26.21	26.26	25.97	26.03
6794	NYSE	BN	Fri, Jul 5, 2019	26.35	26.35	26.05	26.32
6793	NYSE	BN	Wed, Jul 3, 2019	26.22	26.52	26.14	26.38
6792	NYSE	BN	Tue, Jul 2, 2019	26.06	26.21	25.94	26.14
6791	NYSE	BN	Mon, Jul 1, 2019	25.98	26.15	25.80	26.00
6790	NYSE	BN	Fri, Jun 28, 2019	25.77	25.79	25.64	25.77
6789	NYSE	BN	Thu, Jun 27, 2019	25.70	25.80	25.67	25.71
6788	NYSE	BN	Wed, Jun 26, 2019	25.79	25.80	25.61	25.63
6787	NYSE	BN	Tue, Jun 25, 2019	26.01	26.01	25.67	25.71
6786	NYSE	BN	Mon, Jun 24, 2019	26.01	26.01	25.80	25.90
6785	NYSE	BN	Fri, Jun 21, 2019	26.05	26.05	25.78	25.97
6784	NYSE	BN	Thu, Jun 20, 2019	26.18	26.28	25.93	26.09
6783	NYSE	BN	Wed, Jun 19, 2019	25.91	26.07	25.89	25.93
6782	NYSE	BN	Tue, Jun 18, 2019	25.63	25.98	25.58	25.87
6781	NYSE	BN	Mon, Jun 17, 2019	25.45	25.69	25.42	25.43
6780	NYSE	BN	Fri, Jun 14, 2019	25.46	25.57	25.35	25.45
6779	NYSE	BN	Thu, Jun 13, 2019	25.67	25.75	25.47	25.53
6778	NYSE	BN	Wed, Jun 12, 2019	25.52	25.71	25.45	25.53
6777	NYSE	BN	Tue, Jun 11, 2019	25.88	25.88	25.48	25.57
6776	NYSE	BN	Mon, Jun 10, 2019	25.88	25.95	25.61	25.62
6775	NYSE	BN	Fri, Jun 7, 2019	25.62	25.88	25.59	25.73
6774	NYSE	BN	Thu, Jun 6, 2019	25.39	25.58	25.28	25.51
6773	NYSE	BN	Wed, Jun 5, 2019	25.19	25.30	25.05	25.25
6772	NYSE	BN	Tue, Jun 4, 2019	24.99	25.12	24.81	25.08
6771	NYSE	BN	Mon, Jun 3, 2019	24.78	24.88	24.66	24.85
6770	NYSE	BN	Fri, May 31, 2019	24.69	24.80	24.56	24.73
6769	NYSE	BN	Thu, May 30, 2019	25.01	25.17	24.90	24.97
6768	NYSE	BN	Wed, May 29, 2019	25.21	25.25	24.87	24.93
6767	NYSE	BN	Tue, May 28, 2019	25.33	25.60	25.19	25.19
6766	NYSE	BN	Fri, May 24, 2019	25.32	25.32	25.08	25.23
6765	NYSE	BN	Thu, May 23, 2019	24.90	25.28	24.87	25.10
6764	NYSE	BN	Wed, May 22, 2019	25.33	25.38	25.21	25.24
6763	NYSE	BN	Tue, May 21, 2019	25.44	25.48	25.30	25.37
6762	NYSE	BN	Mon, May 20, 2019	25.41	25.48	25.26	25.32
6761	NYSE	BN	Fri, May 17, 2019	25.36	25.66	25.36	25.56
6760	NYSE	BN	Thu, May 16, 2019	25.70	25.92	25.58	25.71
6759	NYSE	BN	Wed, May 15, 2019	25.61	25.77	25.43	25.66
6758	NYSE	BN	Tue, May 14, 2019	25.62	25.74	25.53	25.65
6757	NYSE	BN	Mon, May 13, 2019	25.38	25.53	25.16	25.51
6756	NYSE	BN	Fri, May 10, 2019	25.10	25.99	24.95	25.80
6755	NYSE	BN	Thu, May 9, 2019	25.24	25.44	24.68	24.97
6754	NYSE	BN	Wed, May 8, 2019	25.35	25.54	25.32	25.32
6753	NYSE	BN	Tue, May 7, 2019	25.57	25.64	25.29	25.37
6752	NYSE	BN	Mon, May 6, 2019	25.54	25.86	25.46	25.84
6751	NYSE	BN	Fri, May 3, 2019	25.71	25.90	25.62	25.90
6750	NYSE	BN	Thu, May 2, 2019	25.83	25.91	25.60	25.65
6749	NYSE	BN	Wed, May 1, 2019	25.99	26.12	25.81	25.81
6748	NYSE	BN	Tue, Apr 30, 2019	26.00	26.04	25.80	25.99
6747	NYSE	BN	Mon, Apr 29, 2019	25.95	26.01	25.85	25.94
6746	NYSE	BN	Fri, Apr 26, 2019	25.92	25.96	25.80	25.91
6745	NYSE	BN	Thu, Apr 25, 2019	25.79	25.90	25.62	25.85
6744	NYSE	BN	Wed, Apr 24, 2019	26.10	26.10	25.73	25.73
6743	NYSE	BN	Tue, Apr 23, 2019	25.93	26.02	25.86	26.01
6742	NYSE	BN	Mon, Apr 22, 2019	25.92	26.01	25.89	25.93
6741	NYSE	BN	Thu, Apr 18, 2019	25.66	25.94	25.63	25.93
6740	NYSE	BN	Wed, Apr 17, 2019	25.99	26.00	25.64	25.65
6739	NYSE	BN	Tue, Apr 16, 2019	26.01	26.02	25.81	25.86
6738	NYSE	BN	Mon, Apr 15, 2019	25.62	25.94	25.53	25.89
6737	NYSE	BN	Fri, Apr 12, 2019	25.62	25.63	25.47	25.57
6736	NYSE	BN	Thu, Apr 11, 2019	25.51	25.63	25.40	25.42
6735	NYSE	BN	Wed, Apr 10, 2019	25.40	25.56	25.35	25.51
6734	NYSE	BN	Tue, Apr 9, 2019	25.46	25.47	25.23	25.34
6733	NYSE	BN	Mon, Apr 8, 2019	25.45	25.49	25.29	25.49
6732	NYSE	BN	Fri, Apr 5, 2019	25.59	25.68	25.36	25.45
6731	NYSE	BN	Thu, Apr 4, 2019	25.53	25.63	25.48	25.60
6730	NYSE	BN	Wed, Apr 3, 2019	25.62	25.69	25.47	25.57
6729	NYSE	BN	Tue, Apr 2, 2019	25.62	25.62	25.36	25.50
6728	NYSE	BN	Mon, Apr 1, 2019	25.34	25.52	25.16	25.51
6727	NYSE	BN	Fri, Mar 29, 2019	25.27	25.31	24.99	25.16
6726	NYSE	BN	Thu, Mar 28, 2019	24.90	25.21	24.90	25.11
6725	NYSE	BN	Wed, Mar 27, 2019	24.83	24.98	24.70	24.88
6724	NYSE	BN	Tue, Mar 26, 2019	24.97	24.99	24.69	24.88
6723	NYSE	BN	Mon, Mar 25, 2019	24.73	24.79	24.49	24.70
6722	NYSE	BN	Fri, Mar 22, 2019	25.04	25.06	24.75	24.76
6721	NYSE	BN	Thu, Mar 21, 2019	24.98	25.33	24.98	25.15
6720	NYSE	BN	Wed, Mar 20, 2019	25.05	25.28	24.89	25.11
6719	NYSE	BN	Tue, Mar 19, 2019	25.17	25.22	24.96	25.10
6718	NYSE	BN	Mon, Mar 18, 2019	24.97	25.08	24.84	25.06
6717	NYSE	BN	Fri, Mar 15, 2019	24.47	24.99	24.40	24.94
6716	NYSE	BN	Thu, Mar 14, 2019	25.01	25.03	24.40	24.44
6715	NYSE	BN	Wed, Mar 13, 2019	25.02	25.17	24.71	25.03
6714	NYSE	BN	Tue, Mar 12, 2019	24.76	24.87	24.72	24.80
6713	NYSE	BN	Mon, Mar 11, 2019	24.62	24.81	24.56	24.72
6712	NYSE	BN	Fri, Mar 8, 2019	24.52	24.57	24.33	24.52
6711	NYSE	BN	Thu, Mar 7, 2019	24.80	24.90	24.46	24.60
6710	NYSE	BN	Wed, Mar 6, 2019	24.59	24.86	24.59	24.84
6709	NYSE	BN	Tue, Mar 5, 2019	24.60	24.83	24.55	24.62
6708	NYSE	BN	Mon, Mar 4, 2019	24.51	24.69	24.39	24.60
6707	NYSE	BN	Fri, Mar 1, 2019	24.50	24.68	24.36	24.40
6706	NYSE	BN	Thu, Feb 28, 2019	24.12	24.55	24.12	24.36
6705	NYSE	BN	Wed, Feb 27, 2019	24.08	24.24	23.92	24.22
6704	NYSE	BN	Tue, Feb 26, 2019	23.90	24.22	23.90	24.08
6703	NYSE	BN	Mon, Feb 25, 2019	24.10	24.14	23.86	23.90
6702	NYSE	BN	Fri, Feb 22, 2019	23.90	24.01	23.84	23.97
6701	NYSE	BN	Thu, Feb 21, 2019	24.01	24.07	23.73	23.86
6700	NYSE	BN	Wed, Feb 20, 2019	23.88	24.03	23.87	24.01
6699	NYSE	BN	Tue, Feb 19, 2019	23.72	24.05	23.62	23.89
6698	NYSE	BN	Fri, Feb 15, 2019	23.29	23.72	23.20	23.69
6697	NYSE	BN	Thu, Feb 14, 2019	23.72	23.78	22.83	23.18
6696	NYSE	BN	Wed, Feb 13, 2019	23.43	23.44	23.21	23.25
6695	NYSE	BN	Tue, Feb 12, 2019	23.51	23.56	23.20	23.34
6694	NYSE	BN	Mon, Feb 11, 2019	23.64	23.73	23.19	23.25
6693	NYSE	BN	Fri, Feb 8, 2019	23.47	23.61	23.18	23.58
6692	NYSE	BN	Thu, Feb 7, 2019	23.46	23.59	23.28	23.58
6691	NYSE	BN	Wed, Feb 6, 2019	23.75	23.84	23.53	23.56
6690	NYSE	BN	Tue, Feb 5, 2019	23.67	23.77	23.61	23.77
6689	NYSE	BN	Mon, Feb 4, 2019	23.34	23.58	23.30	23.57
6688	NYSE	BN	Fri, Feb 1, 2019	23.26	23.43	23.22	23.34
6687	NYSE	BN	Thu, Jan 31, 2019	22.85	23.28	22.85	23.22
6686	NYSE	BN	Wed, Jan 30, 2019	22.71	22.90	22.54	22.87
6685	NYSE	BN	Tue, Jan 29, 2019	22.56	22.87	22.53	22.65
6684	NYSE	BN	Mon, Jan 28, 2019	22.48	22.53	22.23	22.50
6683	NYSE	BN	Fri, Jan 25, 2019	22.64	22.68	22.43	22.67
6682	NYSE	BN	Thu, Jan 24, 2019	22.41	22.46	22.15	22.41
6681	NYSE	BN	Wed, Jan 23, 2019	22.51	22.56	22.10	22.34
6680	NYSE	BN	Tue, Jan 22, 2019	22.52	22.62	22.24	22.38
6679	NYSE	BN	Fri, Jan 18, 2019	22.64	22.77	22.51	22.74
6678	NYSE	BN	Thu, Jan 17, 2019	22.07	22.55	22.02	22.48
6677	NYSE	BN	Wed, Jan 16, 2019	22.10	22.28	22.02	22.18
6676	NYSE	BN	Tue, Jan 15, 2019	22.01	22.06	21.86	22.02
6675	NYSE	BN	Mon, Jan 14, 2019	21.86	22.02	21.76	21.97
6674	NYSE	BN	Fri, Jan 11, 2019	21.82	22.07	21.76	21.94
6673	NYSE	BN	Thu, Jan 10, 2019	21.85	22.03	21.79	21.94
6672	NYSE	BN	Wed, Jan 9, 2019	21.75	22.02	21.73	22.00
6671	NYSE	BN	Tue, Jan 8, 2019	21.75	21.89	21.48	21.61
6670	NYSE	BN	Mon, Jan 7, 2019	21.36	21.61	21.22	21.59
6669	NYSE	BN	Fri, Jan 4, 2019	20.67	21.29	20.61	21.28
6668	NYSE	BN	Thu, Jan 3, 2019	20.35	20.48	20.17	20.43
6667	NYSE	BN	Wed, Jan 2, 2019	20.45	20.62	20.18	20.47
6666	NYSE	BN	Mon, Dec 31, 2018	20.67	20.75	20.55	20.68
6665	NYSE	BN	Fri, Dec 28, 2018	20.71	20.83	20.37	20.49
6664	NYSE	BN	Thu, Dec 27, 2018	20.14	20.58	20.09	20.57
6663	NYSE	BN	Wed, Dec 26, 2018	19.79	20.46	19.73	20.45
6662	NYSE	BN	Mon, Dec 24, 2018	19.98	20.22	19.77	19.77
6661	NYSE	BN	Fri, Dec 21, 2018	20.61	20.71	20.10	20.14
6660	NYSE	BN	Thu, Dec 20, 2018	21.21	21.32	20.59	20.62
6659	NYSE	BN	Wed, Dec 19, 2018	21.74	21.93	21.23	21.26
6658	NYSE	BN	Tue, Dec 18, 2018	21.86	21.99	21.66	21.71
6657	NYSE	BN	Mon, Dec 17, 2018	22.18	22.31	21.67	21.75
6656	NYSE	BN	Fri, Dec 14, 2018	22.10	22.42	22.06	22.33
6655	NYSE	BN	Thu, Dec 13, 2018	22.37	22.58	22.21	22.29
6654	NYSE	BN	Wed, Dec 12, 2018	22.38	22.62	22.36	22.40
6653	NYSE	BN	Tue, Dec 11, 2018	22.68	22.84	22.13	22.16
6652	NYSE	BN	Mon, Dec 10, 2018	22.43	22.57	22.12	22.45
6651	NYSE	BN	Fri, Dec 7, 2018	22.76	23.06	22.42	22.49
6650	NYSE	BN	Thu, Dec 6, 2018	22.88	22.89	22.15	22.74
6649	NYSE	BN	Tue, Dec 4, 2018	23.66	23.71	23.15	23.16
6648	NYSE	BN	Mon, Dec 3, 2018	23.91	23.93	23.58	23.73
6647	NYSE	BN	Fri, Nov 30, 2018	23.81	23.88	23.50	23.66
6646	NYSE	BN	Thu, Nov 29, 2018	23.81	24.02	23.75	23.88
6645	NYSE	BN	Wed, Nov 28, 2018	23.84	23.94	23.70	23.85
6644	NYSE	BN	Tue, Nov 27, 2018	23.59	24.01	23.59	23.82
6643	NYSE	BN	Mon, Nov 26, 2018	23.36	23.89	23.36	23.70
6642	NYSE	BN	Fri, Nov 23, 2018	23.11	23.23	23.04	23.11
6641	NYSE	BN	Wed, Nov 21, 2018	23.09	23.47	23.05	23.35
6640	NYSE	BN	Tue, Nov 20, 2018	23.30	23.35	22.91	22.96
6639	NYSE	BN	Mon, Nov 19, 2018	23.59	23.79	23.49	23.57
6638	NYSE	BN	Fri, Nov 16, 2018	23.53	23.71	23.48	23.66
6637	NYSE	BN	Thu, Nov 15, 2018	23.52	23.77	23.39	23.68
6636	NYSE	BN	Wed, Nov 14, 2018	23.79	23.87	23.57	23.64
6635	NYSE	BN	Tue, Nov 13, 2018	23.41	23.78	23.33	23.64
6634	NYSE	BN	Mon, Nov 12, 2018	23.33	23.50	23.13	23.29
6633	NYSE	BN	Fri, Nov 9, 2018	22.35	23.51	22.35	23.34
6632	NYSE	BN	Thu, Nov 8, 2018	22.40	22.54	22.17	22.33
6631	NYSE	BN	Wed, Nov 7, 2018	22.50	22.62	22.35	22.52
6630	NYSE	BN	Tue, Nov 6, 2018	22.37	22.43	22.22	22.36
6629	NYSE	BN	Mon, Nov 5, 2018	22.22	22.40	22.20	22.36
6628	NYSE	BN	Fri, Nov 2, 2018	22.28	22.29	22.08	22.16
6627	NYSE	BN	Thu, Nov 1, 2018	22.11	22.27	22.07	22.20
6626	NYSE	BN	Wed, Oct 31, 2018	22.02	22.19	21.92	21.98
6625	NYSE	BN	Tue, Oct 30, 2018	21.52	21.85	21.47	21.83
6624	NYSE	BN	Mon, Oct 29, 2018	21.93	22.01	21.34	21.52
6623	NYSE	BN	Fri, Oct 26, 2018	21.79	21.86	21.34	21.69
6622	NYSE	BN	Thu, Oct 25, 2018	21.99	22.06	21.86	21.97
6621	NYSE	BN	Wed, Oct 24, 2018	22.40	22.40	21.86	21.87
6620	NYSE	BN	Tue, Oct 23, 2018	22.31	22.60	22.18	22.46
6619	NYSE	BN	Mon, Oct 22, 2018	22.63	22.67	22.36	22.60
6618	NYSE	BN	Fri, Oct 19, 2018	22.53	22.83	22.49	22.59
6617	NYSE	BN	Thu, Oct 18, 2018	22.99	22.99	22.44	22.47
6616	NYSE	BN	Wed, Oct 17, 2018	22.73	23.08	22.62	23.05
6615	NYSE	BN	Tue, Oct 16, 2018	22.57	22.80	22.53	22.75
6614	NYSE	BN	Mon, Oct 15, 2018	22.54	22.61	22.20	22.44
6613	NYSE	BN	Fri, Oct 12, 2018	22.76	22.77	22.44	22.55
6612	NYSE	BN	Thu, Oct 11, 2018	22.76	22.85	22.19	22.38
6611	NYSE	BN	Wed, Oct 10, 2018	23.31	23.31	22.72	22.76
6610	NYSE	BN	Tue, Oct 9, 2018	23.30	23.44	23.11	23.38
6609	NYSE	BN	Mon, Oct 8, 2018	23.29	23.38	23.24	23.35
6608	NYSE	BN	Fri, Oct 5, 2018	23.48	23.68	23.31	23.37
6607	NYSE	BN	Thu, Oct 4, 2018	23.82	23.83	23.33	23.51
6606	NYSE	BN	Wed, Oct 3, 2018	24.18	24.26	23.87	23.93
6605	NYSE	BN	Tue, Oct 2, 2018	24.20	24.20	23.84	24.07
6604	NYSE	BN	Mon, Oct 1, 2018	24.26	24.29	23.99	24.21
6603	NYSE	BN	Fri, Sep 28, 2018	23.99	24.07	23.81	24.01
6602	NYSE	BN	Thu, Sep 27, 2018	24.03	24.23	23.97	24.01
6601	NYSE	BN	Wed, Sep 26, 2018	23.99	24.20	23.99	24.02
6600	NYSE	BN	Tue, Sep 25, 2018	23.81	24.07	23.75	23.99
6599	NYSE	BN	Mon, Sep 24, 2018	23.89	23.94	23.68	23.79
6598	NYSE	BN	Fri, Sep 21, 2018	23.47	23.90	23.40	23.86
6597	NYSE	BN	Thu, Sep 20, 2018	23.13	23.53	22.99	23.44
6596	NYSE	BN	Wed, Sep 19, 2018	23.25	23.25	22.88	22.91
6595	NYSE	BN	Tue, Sep 18, 2018	22.99	23.22	22.99	23.19
6594	NYSE	BN	Mon, Sep 17, 2018	22.92	23.08	22.84	22.97
6593	NYSE	BN	Fri, Sep 14, 2018	22.83	22.89	22.73	22.82
6592	NYSE	BN	Thu, Sep 13, 2018	22.78	22.90	22.70	22.82
6591	NYSE	BN	Wed, Sep 12, 2018	22.82	22.89	22.60	22.69
6590	NYSE	BN	Tue, Sep 11, 2018	22.84	22.91	22.69	22.83
6589	NYSE	BN	Mon, Sep 10, 2018	22.99	23.17	22.81	22.90
6588	NYSE	BN	Fri, Sep 7, 2018	22.93	23.02	22.76	22.91
6587	NYSE	BN	Thu, Sep 6, 2018	22.96	23.12	22.83	23.02
6586	NYSE	BN	Wed, Sep 5, 2018	23.00	23.11	22.76	22.97
6585	NYSE	BN	Tue, Sep 4, 2018	23.01	23.05	22.75	22.98
6584	NYSE	BN	Fri, Aug 31, 2018	23.47	23.47	22.92	23.06
6583	NYSE	BN	Thu, Aug 30, 2018	23.70	23.74	23.51	23.56
6582	NYSE	BN	Wed, Aug 29, 2018	23.63	23.87	23.63	23.73
6581	NYSE	BN	Tue, Aug 28, 2018	23.62	23.77	23.57	23.64
6580	NYSE	BN	Mon, Aug 27, 2018	23.35	23.77	23.35	23.56
6579	NYSE	BN	Fri, Aug 24, 2018	23.16	23.44	23.11	23.30
6578	NYSE	BN	Thu, Aug 23, 2018	22.93	23.12	22.88	23.10
6577	NYSE	BN	Wed, Aug 22, 2018	22.92	23.15	22.92	23.02
6576	NYSE	BN	Tue, Aug 21, 2018	23.66	23.68	22.95	22.97
6575	NYSE	BN	Mon, Aug 20, 2018	23.84	23.84	23.53	23.56
6574	NYSE	BN	Fri, Aug 17, 2018	23.59	23.77	23.46	23.72
6573	NYSE	BN	Thu, Aug 16, 2018	23.50	23.72	23.47	23.62
6572	NYSE	BN	Wed, Aug 15, 2018	23.35	23.41	23.22	23.37
6571	NYSE	BN	Tue, Aug 14, 2018	23.12	23.53	23.11	23.49
6570	NYSE	BN	Mon, Aug 13, 2018	23.44	23.49	22.89	23.04
6569	NYSE	BN	Fri, Aug 10, 2018	23.41	23.60	23.18	23.46
6568	NYSE	BN	Thu, Aug 9, 2018	22.65	23.70	22.48	23.55
6567	NYSE	BN	Wed, Aug 8, 2018	22.37	22.56	22.26	22.53
6566	NYSE	BN	Tue, Aug 7, 2018	22.79	22.83	22.30	22.34
6565	NYSE	BN	Mon, Aug 6, 2018	22.62	22.75	22.61	22.69
6564	NYSE	BN	Fri, Aug 3, 2018	22.57	22.70	22.42	22.65
6563	NYSE	BN	Thu, Aug 2, 2018	22.37	22.58	22.27	22.56
6562	NYSE	BN	Wed, Aug 1, 2018	22.79	22.88	22.47	22.52
6561	NYSE	BN	Tue, Jul 31, 2018	22.43	22.84	22.37	22.74
6560	NYSE	BN	Mon, Jul 30, 2018	22.56	22.57	22.44	22.46
6559	NYSE	BN	Fri, Jul 27, 2018	22.67	22.77	22.45	22.51
6558	NYSE	BN	Thu, Jul 26, 2018	22.82	22.82	22.54	22.63
6557	NYSE	BN	Wed, Jul 25, 2018	22.75	22.80	22.57	22.80
6556	NYSE	BN	Tue, Jul 24, 2018	22.75	22.86	22.60	22.69
6555	NYSE	BN	Mon, Jul 23, 2018	22.61	22.75	22.51	22.68
6554	NYSE	BN	Fri, Jul 20, 2018	22.76	22.79	22.54	22.62
6553	NYSE	BN	Thu, Jul 19, 2018	22.56	22.69	22.51	22.66
6552	NYSE	BN	Wed, Jul 18, 2018	22.64	22.73	22.58	22.69
6551	NYSE	BN	Tue, Jul 17, 2018	22.44	22.65	22.41	22.63
6550	NYSE	BN	Mon, Jul 16, 2018	22.51	22.65	22.43	22.55
6549	NYSE	BN	Fri, Jul 13, 2018	22.76	22.83	22.37	22.49
6548	NYSE	BN	Thu, Jul 12, 2018	22.40	22.77	22.40	22.76
6547	NYSE	BN	Wed, Jul 11, 2018	22.47	22.47	22.24	22.27
6546	NYSE	BN	Tue, Jul 10, 2018	22.41	22.63	22.35	22.54
6545	NYSE	BN	Mon, Jul 9, 2018	22.40	22.50	22.33	22.40
6544	NYSE	BN	Fri, Jul 6, 2018	21.90	22.31	21.90	22.29
6543	NYSE	BN	Thu, Jul 5, 2018	21.71	21.99	21.57	21.96
6542	NYSE	BN	Tue, Jul 3, 2018	21.85	22.01	21.57	21.59
6541	NYSE	BN	Mon, Jul 2, 2018	21.68	21.77	21.62	21.73
6540	NYSE	BN	Fri, Jun 29, 2018	21.62	21.98	21.62	21.86
6539	NYSE	BN	Thu, Jun 28, 2018	21.50	21.78	21.50	21.57
6538	NYSE	BN	Wed, Jun 27, 2018	21.74	21.74	21.44	21.47
6537	NYSE	BN	Tue, Jun 26, 2018	21.55	21.83	21.48	21.68
6536	NYSE	BN	Mon, Jun 25, 2018	22.05	22.16	21.49	21.52
6535	NYSE	BN	Fri, Jun 22, 2018	22.29	22.33	22.20	22.22
6534	NYSE	BN	Thu, Jun 21, 2018	22.33	22.36	22.10	22.21
6533	NYSE	BN	Wed, Jun 20, 2018	22.12	22.51	22.12	22.33
6532	NYSE	BN	Tue, Jun 19, 2018	22.19	22.21	22.00	22.07
6531	NYSE	BN	Mon, Jun 18, 2018	22.29	23.30	22.25	22.36
6530	NYSE	BN	Fri, Jun 15, 2018	22.63	22.78	22.35	22.38
6529	NYSE	BN	Thu, Jun 14, 2018	22.49	22.85	22.44	22.67
6528	NYSE	BN	Wed, Jun 13, 2018	22.38	22.56	22.38	22.44
6527	NYSE	BN	Tue, Jun 12, 2018	22.34	22.38	22.12	22.37
6526	NYSE	BN	Mon, Jun 11, 2018	22.26	22.44	22.26	22.35
6525	NYSE	BN	Fri, Jun 8, 2018	21.84	22.27	21.84	22.26
6524	NYSE	BN	Thu, Jun 7, 2018	22.00	22.09	21.85	21.89
6523	NYSE	BN	Wed, Jun 6, 2018	22.01	22.03	21.82	21.98
6522	NYSE	BN	Tue, Jun 5, 2018	21.75	21.89	21.72	21.86
6521	NYSE	BN	Mon, Jun 4, 2018	21.71	21.85	21.66	21.83
6520	NYSE	BN	Fri, Jun 1, 2018	21.61	21.70	21.52	21.60
6519	NYSE	BN	Thu, May 31, 2018	21.74	21.74	21.31	21.48
6518	NYSE	BN	Wed, May 30, 2018	21.46	21.80	21.38	21.80
6517	NYSE	BN	Tue, May 29, 2018	21.60	21.72	21.33	21.35
6516	NYSE	BN	Fri, May 25, 2018	21.69	21.96	21.63	21.79
6515	NYSE	BN	Thu, May 24, 2018	21.94	22.03	21.67	21.81
6514	NYSE	BN	Wed, May 23, 2018	21.80	22.08	21.71	22.00
6513	NYSE	BN	Tue, May 22, 2018	21.93	22.14	21.84	21.90
6512	NYSE	BN	Mon, May 21, 2018	21.86	21.92	21.79	21.91
6511	NYSE	BN	Fri, May 18, 2018	21.68	21.83	21.64	21.77
6510	NYSE	BN	Thu, May 17, 2018	21.87	21.89	21.67	21.74
6509	NYSE	BN	Wed, May 16, 2018	21.97	22.05	21.65	21.83
6508	NYSE	BN	Tue, May 15, 2018	21.87	22.14	21.69	21.99
6507	NYSE	BN	Mon, May 14, 2018	21.99	22.16	21.99	22.03
6506	NYSE	BN	Fri, May 11, 2018	21.91	22.01	21.80	21.88
6505	NYSE	BN	Thu, May 10, 2018	21.57	22.22	21.52	21.90
6504	NYSE	BN	Wed, May 9, 2018	21.47	21.53	21.28	21.50
6503	NYSE	BN	Tue, May 8, 2018	21.44	21.50	21.20	21.37
6502	NYSE	BN	Mon, May 7, 2018	21.46	21.51	21.42	21.46
6501	NYSE	BN	Fri, May 4, 2018	21.18	21.52	21.12	21.46
6500	NYSE	BN	Thu, May 3, 2018	21.04	21.32	20.97	21.28
6499	NYSE	BN	Wed, May 2, 2018	21.12	21.25	21.05	21.07
6498	NYSE	BN	Tue, May 1, 2018	21.30	21.40	21.04	21.18
6497	NYSE	BN	Mon, Apr 30, 2018	21.37	21.55	21.35	21.38
6496	NYSE	BN	Fri, Apr 27, 2018	21.11	21.37	21.11	21.33
6495	NYSE	BN	Thu, Apr 26, 2018	20.77	21.16	20.68	21.14
6494	NYSE	BN	Wed, Apr 25, 2018	20.72	20.74	20.54	20.62
6493	NYSE	BN	Tue, Apr 24, 2018	20.87	20.95	20.63	20.75
6492	NYSE	BN	Mon, Apr 23, 2018	20.84	20.95	20.72	20.76
6491	NYSE	BN	Fri, Apr 20, 2018	20.93	21.04	20.78	20.81
6490	NYSE	BN	Thu, Apr 19, 2018	21.17	21.20	20.87	20.92
6489	NYSE	BN	Wed, Apr 18, 2018	21.11	21.32	21.11	21.16
6488	NYSE	BN	Tue, Apr 17, 2018	21.25	21.25	21.05	21.09
6487	NYSE	BN	Mon, Apr 16, 2018	21.20	21.27	21.06	21.12
6486	NYSE	BN	Fri, Apr 13, 2018	21.47	21.48	21.01	21.09
6485	NYSE	BN	Thu, Apr 12, 2018	21.25	21.54	21.24	21.35
6484	NYSE	BN	Wed, Apr 11, 2018	20.96	21.26	20.93	21.21
6483	NYSE	BN	Tue, Apr 10, 2018	21.18	21.28	21.05	21.06
6482	NYSE	BN	Mon, Apr 9, 2018	20.90	21.12	20.77	20.94
6481	NYSE	BN	Fri, Apr 6, 2018	20.99	21.16	20.77	20.79
6480	NYSE	BN	Thu, Apr 5, 2018	21.04	21.15	20.86	21.12
6479	NYSE	BN	Wed, Apr 4, 2018	20.77	21.04	20.63	20.98
6478	NYSE	BN	Tue, Apr 3, 2018	20.92	21.16	20.84	20.99
6477	NYSE	BN	Mon, Apr 2, 2018	21.05	21.09	20.67	20.74
6476	NYSE	BN	Thu, Mar 29, 2018	21.12	21.12	20.89	21.03
6475	NYSE	BN	Wed, Mar 28, 2018	20.90	21.10	20.82	20.91
6474	NYSE	BN	Tue, Mar 27, 2018	21.25	21.28	20.85	20.92
6473	NYSE	BN	Mon, Mar 26, 2018	21.16	21.25	20.97	21.25
6472	NYSE	BN	Fri, Mar 23, 2018	20.99	21.07	20.84	20.86
6471	NYSE	BN	Thu, Mar 22, 2018	21.38	21.38	20.86	20.87
6470	NYSE	BN	Wed, Mar 21, 2018	21.35	21.76	21.35	21.54
6469	NYSE	BN	Tue, Mar 20, 2018	21.35	21.39	21.14	21.31
6468	NYSE	BN	Mon, Mar 19, 2018	21.54	21.55	21.10	21.28
6467	NYSE	BN	Fri, Mar 16, 2018	21.65	21.72	21.52	21.61
6466	NYSE	BN	Thu, Mar 15, 2018	21.44	21.84	21.43	21.65
6465	NYSE	BN	Wed, Mar 14, 2018	21.45	21.66	21.30	21.47
6464	NYSE	BN	Tue, Mar 13, 2018	21.62	21.65	21.26	21.29
6463	NYSE	BN	Mon, Mar 12, 2018	21.73	21.73	21.51	21.55
6462	NYSE	BN	Fri, Mar 9, 2018	21.73	21.77	21.53	21.67
6461	NYSE	BN	Thu, Mar 8, 2018	21.47	21.66	21.44	21.62
6460	NYSE	BN	Wed, Mar 7, 2018	21.25	21.42	21.16	21.39
6459	NYSE	BN	Tue, Mar 6, 2018	21.32	21.44	21.20	21.38
6458	NYSE	BN	Mon, Mar 5, 2018	20.78	21.17	20.77	21.17
6457	NYSE	BN	Fri, Mar 2, 2018	20.51	20.98	20.51	20.97
6456	NYSE	BN	Thu, Mar 1, 2018	20.89	21.06	20.61	20.75
6455	NYSE	BN	Wed, Feb 28, 2018	21.35	21.40	20.88	20.88
6454	NYSE	BN	Tue, Feb 27, 2018	21.68	21.75	21.27	21.30
6453	NYSE	BN	Mon, Feb 26, 2018	21.84	21.90	21.61	21.71
6452	NYSE	BN	Fri, Feb 23, 2018	21.83	21.91	21.72	21.80
6451	NYSE	BN	Thu, Feb 22, 2018	21.88	21.98	21.64	21.69
6450	NYSE	BN	Wed, Feb 21, 2018	21.68	21.98	21.67	21.71
6449	NYSE	BN	Tue, Feb 20, 2018	21.69	21.92	21.62	21.68
6448	NYSE	BN	Fri, Feb 16, 2018	21.36	21.90	21.27	21.72
6447	NYSE	BN	Thu, Feb 15, 2018	21.35	21.38	20.97	21.36
6446	NYSE	BN	Wed, Feb 14, 2018	20.81	21.01	20.70	20.92
6445	NYSE	BN	Tue, Feb 13, 2018	20.89	21.07	20.77	21.05
6444	NYSE	BN	Mon, Feb 12, 2018	20.88	21.05	20.79	20.93
6443	NYSE	BN	Fri, Feb 9, 2018	20.63	20.92	20.39	20.82
6442	NYSE	BN	Thu, Feb 8, 2018	21.20	21.25	20.50	20.50
6441	NYSE	BN	Wed, Feb 7, 2018	21.28	21.42	21.11	21.12
6440	NYSE	BN	Tue, Feb 6, 2018	20.55	21.36	20.07	21.35
6439	NYSE	BN	Mon, Feb 5, 2018	21.41	21.51	20.86	20.87
6438	NYSE	BN	Fri, Feb 2, 2018	22.33	22.33	21.60	21.61
6437	NYSE	BN	Thu, Feb 1, 2018	22.53	22.65	22.26	22.51
6436	NYSE	BN	Wed, Jan 31, 2018	22.32	22.62	22.27	22.58
6435	NYSE	BN	Tue, Jan 30, 2018	22.20	22.30	21.99	22.26
6434	NYSE	BN	Mon, Jan 29, 2018	22.50	22.50	22.12	22.25
6433	NYSE	BN	Fri, Jan 26, 2018	22.65	22.65	22.43	22.51
6432	NYSE	BN	Thu, Jan 25, 2018	22.95	22.98	22.54	22.56
6431	NYSE	BN	Wed, Jan 24, 2018	22.93	22.95	22.76	22.89
6430	NYSE	BN	Tue, Jan 23, 2018	22.83	22.92	22.58	22.81
6429	NYSE	BN	Mon, Jan 22, 2018	23.02	23.19	22.72	22.85
6428	NYSE	BN	Fri, Jan 19, 2018	23.23	23.28	23.00	23.05
6427	NYSE	BN	Thu, Jan 18, 2018	23.27	23.27	23.10	23.15
6426	NYSE	BN	Wed, Jan 17, 2018	23.13	23.28	23.01	23.24
6425	NYSE	BN	Tue, Jan 16, 2018	23.14	23.24	22.95	23.02
6424	NYSE	BN	Fri, Jan 12, 2018	22.93	23.11	22.86	23.05
6423	NYSE	BN	Thu, Jan 11, 2018	22.78	22.97	22.64	22.92
6422	NYSE	BN	Wed, Jan 10, 2018	23.36	23.38	22.29	22.74
6421	NYSE	BN	Tue, Jan 9, 2018	23.58	23.72	23.46	23.49
6420	NYSE	BN	Mon, Jan 8, 2018	23.56	23.56	23.33	23.48
6419	NYSE	BN	Fri, Jan 5, 2018	23.72	23.76	23.44	23.54
6418	NYSE	BN	Thu, Jan 4, 2018	23.46	23.58	23.36	23.54
6417	NYSE	BN	Wed, Jan 3, 2018	23.24	23.45	23.22	23.31
6416	NYSE	BN	Tue, Jan 2, 2018	23.48	23.54	23.02	23.22
6415	NYSE	BN	Fri, Dec 29, 2017	23.59	23.62	23.43	23.48
6414	NYSE	BN	Thu, Dec 28, 2017	23.38	23.53	23.26	23.52
6413	NYSE	BN	Wed, Dec 27, 2017	23.26	23.44	23.26	23.38
6412	NYSE	BN	Tue, Dec 26, 2017	23.13	23.18	23.10	23.18
6411	NYSE	BN	Fri, Dec 22, 2017	23.08	23.17	22.99	23.14
6410	NYSE	BN	Thu, Dec 21, 2017	23.36	23.50	23.11	23.13
6409	NYSE	BN	Wed, Dec 20, 2017	23.50	23.52	23.24	23.27
6408	NYSE	BN	Tue, Dec 19, 2017	23.59	23.65	23.35	23.41
6407	NYSE	BN	Mon, Dec 18, 2017	23.71	23.91	23.55	23.62
6406	NYSE	BN	Fri, Dec 15, 2017	23.64	23.82	23.52	23.55
6405	NYSE	BN	Thu, Dec 14, 2017	23.74	23.80	23.50	23.64
6404	NYSE	BN	Wed, Dec 13, 2017	23.63	23.83	23.63	23.73
6403	NYSE	BN	Tue, Dec 12, 2017	23.37	23.67	23.32	23.63
6402	NYSE	BN	Mon, Dec 11, 2017	23.39	23.45	23.29	23.39
6401	NYSE	BN	Fri, Dec 8, 2017	23.20	23.45	23.14	23.38
6400	NYSE	BN	Thu, Dec 7, 2017	22.49	23.18	22.48	23.17
6399	NYSE	BN	Wed, Dec 6, 2017	22.84	22.85	22.58	22.65
6398	NYSE	BN	Tue, Dec 5, 2017	22.68	22.84	22.59	22.82
6397	NYSE	BN	Mon, Dec 4, 2017	22.91	22.92	22.60	22.61
6396	NYSE	BN	Fri, Dec 1, 2017	22.48	22.77	22.41	22.75
6395	NYSE	BN	Thu, Nov 30, 2017	22.41	22.56	22.27	22.38
6394	NYSE	BN	Wed, Nov 29, 2017	22.44	22.49	22.23	22.31
6393	NYSE	BN	Tue, Nov 28, 2017	22.50	22.67	22.48	22.42
6392	NYSE	BN	Mon, Nov 27, 2017	22.65	22.74	22.44	22.52
6391	NYSE	BN	Fri, Nov 24, 2017	22.38	22.63	22.36	22.57
6390	NYSE	BN	Wed, Nov 22, 2017	22.33	22.50	22.23	22.35
6389	NYSE	BN	Tue, Nov 21, 2017	22.34	22.50	22.29	22.31
6388	NYSE	BN	Mon, Nov 20, 2017	22.36	22.44	22.27	22.29
6387	NYSE	BN	Fri, Nov 17, 2017	22.14	22.39	21.93	22.33
6386	NYSE	BN	Thu, Nov 16, 2017	22.21	22.34	22.21	22.24
6385	NYSE	BN	Wed, Nov 15, 2017	22.14	22.26	22.06	22.16
6384	NYSE	BN	Tue, Nov 14, 2017	22.59	22.62	22.06	22.30
6383	NYSE	BN	Mon, Nov 13, 2017	22.75	22.96	22.56	22.76
6382	NYSE	BN	Fri, Nov 10, 2017	22.48	22.72	22.45	22.66
6381	NYSE	BN	Thu, Nov 9, 2017	22.76	22.77	22.44	22.67
6380	NYSE	BN	Wed, Nov 8, 2017	22.60	22.84	22.60	22.81
6379	NYSE	BN	Tue, Nov 7, 2017	22.55	22.62	22.43	22.53
6378	NYSE	BN	Mon, Nov 6, 2017	22.40	22.64	22.40	22.62
6377	NYSE	BN	Fri, Nov 3, 2017	22.45	22.60	22.42	22.49
6376	NYSE	BN	Thu, Nov 2, 2017	22.42	22.56	22.40	22.44
6375	NYSE	BN	Wed, Nov 1, 2017	22.67	22.72	22.35	22.40
6374	NYSE	BN	Tue, Oct 31, 2017	22.65	22.77	22.62	22.62
6373	NYSE	BN	Mon, Oct 30, 2017	22.57	22.72	22.51	22.66
6372	NYSE	BN	Fri, Oct 27, 2017	22.41	22.57	22.29	22.55
6371	NYSE	BN	Thu, Oct 26, 2017	22.46	22.61	22.40	22.41
6370	NYSE	BN	Wed, Oct 25, 2017	22.84	22.90	22.28	22.44
6369	NYSE	BN	Tue, Oct 24, 2017	22.97	23.10	22.85	22.88
6368	NYSE	BN	Mon, Oct 23, 2017	23.14	23.20	22.90	22.93
6367	NYSE	BN	Fri, Oct 20, 2017	23.12	23.18	23.02	23.13
6366	NYSE	BN	Thu, Oct 19, 2017	23.10	23.23	23.03	23.12
6365	NYSE	BN	Wed, Oct 18, 2017	23.15	23.27	23.13	23.17
6364	NYSE	BN	Tue, Oct 17, 2017	22.97	23.18	22.96	23.09
6363	NYSE	BN	Mon, Oct 16, 2017	22.94	23.02	22.83	22.99
6362	NYSE	BN	Fri, Oct 13, 2017	22.91	22.99	22.81	22.93
6361	NYSE	BN	Thu, Oct 12, 2017	22.85	22.93	22.71	22.85
6360	NYSE	BN	Wed, Oct 11, 2017	22.80	22.98	22.80	22.95
6359	NYSE	BN	Tue, Oct 10, 2017	22.77	22.88	22.75	22.80
6358	NYSE	BN	Mon, Oct 9, 2017	22.65	22.70	22.58	22.68
6357	NYSE	BN	Fri, Oct 6, 2017	22.73	22.77	22.58	22.64
6356	NYSE	BN	Thu, Oct 5, 2017	22.72	22.88	22.65	22.76
6355	NYSE	BN	Wed, Oct 4, 2017	22.56	22.81	22.51	22.75
6354	NYSE	BN	Tue, Oct 3, 2017	22.43	22.56	22.38	22.54
6353	NYSE	BN	Mon, Oct 2, 2017	22.29	22.50	22.29	22.42
6352	NYSE	BN	Fri, Sep 29, 2017	22.05	22.41	21.94	22.27
6351	NYSE	BN	Thu, Sep 28, 2017	22.00	22.06	21.89	21.95
6350	NYSE	BN	Wed, Sep 27, 2017	21.82	21.99	21.67	21.94
6349	NYSE	BN	Tue, Sep 26, 2017	21.81	21.88	21.55	21.67
6348	NYSE	BN	Mon, Sep 25, 2017	21.88	22.00	21.79	21.81
6347	NYSE	BN	Fri, Sep 22, 2017	21.96	22.07	21.89	21.92
6346	NYSE	BN	Thu, Sep 21, 2017	21.87	22.05	21.87	21.95
6345	NYSE	BN	Wed, Sep 20, 2017	21.68	21.93	21.67	21.92
6344	NYSE	BN	Tue, Sep 19, 2017	21.68	21.79	21.64	21.65
6343	NYSE	BN	Mon, Sep 18, 2017	21.32	21.80	21.30	21.64
6342	NYSE	BN	Fri, Sep 15, 2017	21.14	21.38	21.07	21.27
6341	NYSE	BN	Thu, Sep 14, 2017	21.10	21.18	21.05	21.14
6340	NYSE	BN	Wed, Sep 13, 2017	21.41	21.50	21.14	21.15
6339	NYSE	BN	Tue, Sep 12, 2017	21.35	21.52	21.28	21.39
6338	NYSE	BN	Mon, Sep 11, 2017	21.17	21.45	21.13	21.36
6337	NYSE	BN	Fri, Sep 8, 2017	20.92	21.12	20.92	21.05
6336	NYSE	BN	Thu, Sep 7, 2017	21.10	21.13	20.86	20.93
6335	NYSE	BN	Wed, Sep 6, 2017	20.88	21.16	20.81	20.98
6334	NYSE	BN	Tue, Sep 5, 2017	21.18	21.19	20.82	20.85
6333	NYSE	BN	Fri, Sep 1, 2017	21.46	21.49	21.10	21.20
6332	NYSE	BN	Thu, Aug 31, 2017	21.22	21.37	21.11	21.33
6331	NYSE	BN	Wed, Aug 30, 2017	21.14	21.26	21.05	21.15
6330	NYSE	BN	Tue, Aug 29, 2017	20.91	21.25	20.83	21.19
6329	NYSE	BN	Mon, Aug 28, 2017	21.35	21.37	21.12	21.10
6328	NYSE	BN	Fri, Aug 25, 2017	21.27	21.38	21.23	21.31
6327	NYSE	BN	Thu, Aug 24, 2017	21.20	21.35	21.14	21.20
6326	NYSE	BN	Wed, Aug 23, 2017	21.09	21.30	21.00	21.18
6325	NYSE	BN	Tue, Aug 22, 2017	21.16	21.21	21.09	21.16
6324	NYSE	BN	Mon, Aug 21, 2017	21.09	21.13	20.93	21.09
6323	NYSE	BN	Fri, Aug 18, 2017	20.95	21.18	20.82	21.10
6322	NYSE	BN	Thu, Aug 17, 2017	21.04	21.16	20.95	20.95
6321	NYSE	BN	Wed, Aug 16, 2017	21.01	21.17	21.01	21.09
6320	NYSE	BN	Tue, Aug 15, 2017	20.96	21.00	20.87	20.93
6319	NYSE	BN	Mon, Aug 14, 2017	20.72	21.00	20.63	20.95
6318	NYSE	BN	Fri, Aug 11, 2017	20.45	20.71	20.45	20.62
6317	NYSE	BN	Thu, Aug 10, 2017	20.99	21.11	20.66	20.71
6316	NYSE	BN	Wed, Aug 9, 2017	20.78	21.05	20.48	21.03
6315	NYSE	BN	Tue, Aug 8, 2017	20.79	20.91	20.69	20.88
6314	NYSE	BN	Mon, Aug 7, 2017	20.85	20.94	20.77	20.85
6313	NYSE	BN	Fri, Aug 4, 2017	20.82	20.95	20.76	20.86
6312	NYSE	BN	Thu, Aug 3, 2017	20.90	20.97	20.77	20.77
6311	NYSE	BN	Wed, Aug 2, 2017	20.91	20.97	20.77	20.89
6310	NYSE	BN	Tue, Aug 1, 2017	21.00	21.11	20.71	20.89
6309	NYSE	BN	Mon, Jul 31, 2017	20.93	21.05	20.82	20.97
6308	NYSE	BN	Fri, Jul 28, 2017	20.89	20.94	20.71	20.87
6307	NYSE	BN	Thu, Jul 27, 2017	21.16	21.21	20.62	20.78
6306	NYSE	BN	Wed, Jul 26, 2017	21.08	21.23	20.96	21.14
6305	NYSE	BN	Tue, Jul 25, 2017	21.30	21.47	21.02	21.06
6304	NYSE	BN	Mon, Jul 24, 2017	21.43	21.43	21.23	21.34
6303	NYSE	BN	Fri, Jul 21, 2017	21.50	21.52	21.30	21.39
6302	NYSE	BN	Thu, Jul 20, 2017	21.50	21.54	21.37	21.51
6301	NYSE	BN	Wed, Jul 19, 2017	21.19	21.45	21.17	21.41
6300	NYSE	BN	Tue, Jul 18, 2017	21.06	21.20	20.97	21.10
6299	NYSE	BN	Mon, Jul 17, 2017	21.27	21.27	21.02	21.04
6298	NYSE	BN	Fri, Jul 14, 2017	21.14	21.36	21.13	21.28
6297	NYSE	BN	Thu, Jul 13, 2017	21.23	21.23	21.06	21.09
6296	NYSE	BN	Wed, Jul 12, 2017	21.23	21.35	21.14	21.24
6295	NYSE	BN	Tue, Jul 11, 2017	20.99	21.04	20.79	21.01
6294	NYSE	BN	Mon, Jul 10, 2017	20.98	21.03	20.89	20.97
6293	NYSE	BN	Fri, Jul 7, 2017	21.03	21.26	20.77	20.97
6292	NYSE	BN	Thu, Jul 6, 2017	20.95	21.07	20.86	20.97
6291	NYSE	BN	Wed, Jul 5, 2017	21.09	21.11	20.68	21.04
6290	NYSE	BN	Mon, Jul 3, 2017	21.27	21.32	21.13	21.14
6289	NYSE	BN	Fri, Jun 30, 2017	21.42	21.42	20.99	21.14
6288	NYSE	BN	Thu, Jun 29, 2017	21.59	21.61	21.07	21.35
6287	NYSE	BN	Wed, Jun 28, 2017	21.48	21.62	21.24	21.62
6286	NYSE	BN	Tue, Jun 27, 2017	21.12	21.34	21.05	21.28
6285	NYSE	BN	Mon, Jun 26, 2017	20.96	21.22	20.96	21.11
6284	NYSE	BN	Fri, Jun 23, 2017	20.66	20.97	20.59	20.89
6283	NYSE	BN	Thu, Jun 22, 2017	20.57	20.81	20.57	20.79
6282	NYSE	BN	Wed, Jun 21, 2017	20.63	20.72	20.51	20.57
6281	NYSE	BN	Tue, Jun 20, 2017	20.69	20.78	20.55	20.57
6280	NYSE	BN	Mon, Jun 19, 2017	20.66	21.02	20.62	20.82
6279	NYSE	BN	Fri, Jun 16, 2017	20.54	20.68	20.36	20.65
6278	NYSE	BN	Thu, Jun 15, 2017	20.48	20.56	20.29	20.51
6277	NYSE	BN	Wed, Jun 14, 2017	20.70	20.72	20.49	20.65
6276	NYSE	BN	Tue, Jun 13, 2017	20.64	20.72	20.41	20.61
6275	NYSE	BN	Mon, Jun 12, 2017	20.62	20.71	20.36	20.51
6274	NYSE	BN	Fri, Jun 9, 2017	20.58	20.71	20.44	20.58
6273	NYSE	BN	Thu, Jun 8, 2017	20.45	20.62	20.44	20.57
6272	NYSE	BN	Wed, Jun 7, 2017	20.63	20.77	20.39	20.46
6271	NYSE	BN	Tue, Jun 6, 2017	20.58	20.66	20.47	20.63
6270	NYSE	BN	Mon, Jun 5, 2017	20.52	20.66	20.29	20.61
6269	NYSE	BN	Fri, Jun 2, 2017	20.41	20.50	20.38	20.47
6268	NYSE	BN	Thu, Jun 1, 2017	20.38	20.47	20.27	20.41
6267	NYSE	BN	Wed, May 31, 2017	20.41	20.48	20.24	20.42
6266	NYSE	BN	Tue, May 30, 2017	20.44	20.68	20.42	20.42
6265	NYSE	BN	Fri, May 26, 2017	20.35	20.61	20.28	20.51
6264	NYSE	BN	Thu, May 25, 2017	20.60	20.67	20.19	20.28
6263	NYSE	BN	Wed, May 24, 2017	20.50	20.56	20.29	20.53
6262	NYSE	BN	Tue, May 23, 2017	20.48	20.64	20.39	20.50
6261	NYSE	BN	Mon, May 22, 2017	20.36	20.50	20.32	20.49
6260	NYSE	BN	Fri, May 19, 2017	19.91	20.33	19.91	20.22
6259	NYSE	BN	Thu, May 18, 2017	19.83	20.05	19.59	19.83
6258	NYSE	BN	Wed, May 17, 2017	20.51	20.53	20.08	20.12
6257	NYSE	BN	Tue, May 16, 2017	20.91	21.03	20.71	20.71
6256	NYSE	BN	Mon, May 15, 2017	20.86	20.97	20.78	20.88
6255	NYSE	BN	Fri, May 12, 2017	20.59	20.84	20.53	20.66
6254	NYSE	BN	Thu, May 11, 2017	20.10	20.55	19.77	20.55
6253	NYSE	BN	Wed, May 10, 2017	20.18	20.20	20.06	20.14
6252	NYSE	BN	Tue, May 9, 2017	20.38	20.38	20.08	20.10
6251	NYSE	BN	Mon, May 8, 2017	20.38	20.49	20.22	20.33
6250	NYSE	BN	Fri, May 5, 2017	20.17	20.43	20.13	20.35
6249	NYSE	BN	Thu, May 4, 2017	20.36	20.40	20.07	20.14
6248	NYSE	BN	Wed, May 3, 2017	20.27	20.42	20.14	20.35
6247	NYSE	BN	Tue, May 2, 2017	19.97	20.41	19.93	20.37
6246	NYSE	BN	Mon, May 1, 2017	19.99	20.04	19.91	19.97
6245	NYSE	BN	Fri, Apr 28, 2017	19.86	19.97	19.70	19.93
6244	NYSE	BN	Thu, Apr 27, 2017	19.91	19.98	19.65	19.87
6243	NYSE	BN	Wed, Apr 26, 2017	19.85	19.97	19.80	19.90
6242	NYSE	BN	Tue, Apr 25, 2017	19.88	20.02	19.79	19.96
6241	NYSE	BN	Mon, Apr 24, 2017	19.74	19.93	19.68	19.88
6240	NYSE	BN	Fri, Apr 21, 2017	19.75	19.80	19.45	19.53
6239	NYSE	BN	Thu, Apr 20, 2017	19.66	19.86	19.60	19.79
6238	NYSE	BN	Wed, Apr 19, 2017	19.83	19.97	19.62	19.66
6237	NYSE	BN	Tue, Apr 18, 2017	19.93	19.93	19.72	19.83
6236	NYSE	BN	Mon, Apr 17, 2017	19.68	19.99	19.60	19.98
6235	NYSE	BN	Thu, Apr 13, 2017	19.81	19.89	19.57	19.60
6234	NYSE	BN	Wed, Apr 12, 2017	19.87	19.94	19.73	19.85
6233	NYSE	BN	Tue, Apr 11, 2017	19.92	19.97	19.65	19.85
6232	NYSE	BN	Mon, Apr 10, 2017	19.87	20.04	19.79	19.95
6231	NYSE	BN	Fri, Apr 7, 2017	19.84	19.92	19.74	19.84
6230	NYSE	BN	Thu, Apr 6, 2017	19.89	19.96	19.82	19.88
6229	NYSE	BN	Wed, Apr 5, 2017	19.80	19.99	19.79	19.86
6228	NYSE	BN	Tue, Apr 4, 2017	19.55	19.80	19.45	19.79
6227	NYSE	BN	Mon, Apr 3, 2017	19.64	19.72	19.25	19.60
6226	NYSE	BN	Fri, Mar 31, 2017	19.73	19.80	19.64	19.66
6225	NYSE	BN	Thu, Mar 30, 2017	19.89	19.96	19.74	19.76
6224	NYSE	BN	Wed, Mar 29, 2017	19.65	19.89	19.55	19.87
6223	NYSE	BN	Tue, Mar 28, 2017	19.38	19.79	19.38	19.67
6222	NYSE	BN	Mon, Mar 27, 2017	19.21	19.40	19.17	19.38
6221	NYSE	BN	Fri, Mar 24, 2017	19.24	19.50	19.15	19.39
6220	NYSE	BN	Thu, Mar 23, 2017	19.13	19.40	19.05	19.21
6219	NYSE	BN	Wed, Mar 22, 2017	19.39	19.39	19.04	19.24
6218	NYSE	BN	Tue, Mar 21, 2017	19.62	19.70	19.40	19.41
6217	NYSE	BN	Mon, Mar 20, 2017	19.56	19.63	19.44	19.48
6216	NYSE	BN	Fri, Mar 17, 2017	19.76	19.86	19.60	19.61
6215	NYSE	BN	Thu, Mar 16, 2017	19.95	20.00	19.73	19.75
6214	NYSE	BN	Wed, Mar 15, 2017	19.58	19.91	19.57	19.87
6213	NYSE	BN	Tue, Mar 14, 2017	19.60	19.73	19.51	19.53
6212	NYSE	BN	Mon, Mar 13, 2017	19.57	19.76	19.52	19.67
6211	NYSE	BN	Fri, Mar 10, 2017	19.45	19.52	19.34	19.51
6210	NYSE	BN	Thu, Mar 9, 2017	19.38	19.49	19.24	19.31
6209	NYSE	BN	Wed, Mar 8, 2017	19.48	19.68	19.37	19.39
6208	NYSE	BN	Tue, Mar 7, 2017	19.38	19.52	19.29	19.46
6207	NYSE	BN	Mon, Mar 6, 2017	19.44	19.44	19.22	19.36
6206	NYSE	BN	Fri, Mar 3, 2017	19.36	19.55	19.31	19.52
6205	NYSE	BN	Thu, Mar 2, 2017	19.49	19.62	19.43	19.46
6204	NYSE	BN	Wed, Mar 1, 2017	19.58	19.76	19.36	19.59
6203	NYSE	BN	Tue, Feb 28, 2017	19.61	19.74	19.41	19.46
6202	NYSE	BN	Mon, Feb 27, 2017	19.57	19.79	19.46	19.73
6201	NYSE	BN	Fri, Feb 24, 2017	19.88	19.88	19.45	19.60
6200	NYSE	BN	Thu, Feb 23, 2017	20.12	20.22	19.94	19.92
6199	NYSE	BN	Wed, Feb 22, 2017	20.03	20.14	19.97	20.05
6198	NYSE	BN	Tue, Feb 21, 2017	20.08	20.23	20.02	20.11
6197	NYSE	BN	Fri, Feb 17, 2017	20.03	20.17	19.97	20.15
6196	NYSE	BN	Thu, Feb 16, 2017	20.10	20.13	19.91	20.03
6195	NYSE	BN	Wed, Feb 15, 2017	19.89	20.10	19.78	20.09
6194	NYSE	BN	Tue, Feb 14, 2017	19.86	19.90	19.55	19.84
6193	NYSE	BN	Mon, Feb 13, 2017	19.70	19.94	19.70	19.86
6192	NYSE	BN	Fri, Feb 10, 2017	19.84	20.08	19.68	19.69
6191	NYSE	BN	Thu, Feb 9, 2017	19.14	19.96	19.07	19.80
6190	NYSE	BN	Wed, Feb 8, 2017	19.06	19.22	18.96	19.19
6189	NYSE	BN	Tue, Feb 7, 2017	19.00	19.18	18.94	19.12
6188	NYSE	BN	Mon, Feb 6, 2017	18.87	19.03	18.75	18.98
6187	NYSE	BN	Fri, Feb 3, 2017	18.58	18.94	18.53	18.87
6186	NYSE	BN	Thu, Feb 2, 2017	18.62	18.76	18.44	18.53
6185	NYSE	BN	Wed, Feb 1, 2017	18.67	18.74	18.54	18.69
6184	NYSE	BN	Tue, Jan 31, 2017	18.57	18.67	18.38	18.65
6183	NYSE	BN	Mon, Jan 30, 2017	18.69	18.78	18.42	18.52
6182	NYSE	BN	Fri, Jan 27, 2017	18.77	18.87	18.69	18.80
6181	NYSE	BN	Thu, Jan 26, 2017	18.79	18.85	18.65	18.78
6180	NYSE	BN	Wed, Jan 25, 2017	18.77	18.90	18.75	18.84
6179	NYSE	BN	Tue, Jan 24, 2017	18.80	18.86	18.56	18.65
6178	NYSE	BN	Mon, Jan 23, 2017	18.61	18.82	18.51	18.76
6177	NYSE	BN	Fri, Jan 20, 2017	18.14	18.62	18.10	18.62
6176	NYSE	BN	Thu, Jan 19, 2017	18.43	18.44	18.07	18.10
6175	NYSE	BN	Wed, Jan 18, 2017	18.31	18.54	18.29	18.31
6174	NYSE	BN	Tue, Jan 17, 2017	18.42	18.53	18.36	18.38
6173	NYSE	BN	Fri, Jan 13, 2017	18.32	18.44	18.28	18.41
6172	NYSE	BN	Thu, Jan 12, 2017	17.96	18.39	17.93	18.34
6171	NYSE	BN	Wed, Jan 11, 2017	17.94	17.96	17.78	17.93
6170	NYSE	BN	Tue, Jan 10, 2017	17.84	17.92	17.81	17.87
6169	NYSE	BN	Mon, Jan 9, 2017	18.02	18.02	17.73	17.76
6168	NYSE	BN	Fri, Jan 6, 2017	18.02	18.11	17.94	17.97
6167	NYSE	BN	Thu, Jan 5, 2017	18.01	18.15	17.96	18.05
6166	NYSE	BN	Wed, Jan 4, 2017	18.01	18.16	17.95	18.04
6165	NYSE	BN	Tue, Jan 3, 2017	17.85	18.01	17.72	17.91
6164	NYSE	BN	Fri, Dec 30, 2016	17.88	17.89	17.75	17.80
6163	NYSE	BN	Thu, Dec 29, 2016	17.70	17.87	17.70	17.78
6162	NYSE	BN	Wed, Dec 28, 2016	17.70	17.81	17.61	17.70
6161	NYSE	BN	Tue, Dec 27, 2016	17.75	17.80	17.68	17.71
6160	NYSE	BN	Fri, Dec 23, 2016	17.77	17.90	17.75	17.79
6159	NYSE	BN	Thu, Dec 22, 2016	17.94	17.95	17.78	17.82
6158	NYSE	BN	Wed, Dec 21, 2016	18.12	18.13	17.98	17.98
6157	NYSE	BN	Tue, Dec 20, 2016	18.05	18.22	18.01	18.17
6156	NYSE	BN	Mon, Dec 19, 2016	18.07	18.16	17.97	17.98
6155	NYSE	BN	Fri, Dec 16, 2016	17.95	18.12	17.90	18.04
6154	NYSE	BN	Thu, Dec 15, 2016	17.83	17.97	17.80	17.91
6153	NYSE	BN	Wed, Dec 14, 2016	18.36	18.41	17.86	17.88
6152	NYSE	BN	Tue, Dec 13, 2016	18.22	18.50	18.22	18.33
6151	NYSE	BN	Mon, Dec 12, 2016	17.94	18.21	17.88	18.15
6150	NYSE	BN	Fri, Dec 9, 2016	17.88	18.00	17.86	17.90
6149	NYSE	BN	Thu, Dec 8, 2016	17.97	18.05	17.87	17.89
6148	NYSE	BN	Wed, Dec 7, 2016	17.78	18.00	17.68	18.00
6147	NYSE	BN	Tue, Dec 6, 2016	17.64	17.80	17.59	17.76
6146	NYSE	BN	Mon, Dec 5, 2016	17.69	17.75	17.55	17.58
6145	NYSE	BN	Fri, Dec 2, 2016	17.68	17.68	17.48	17.55
6144	NYSE	BN	Thu, Dec 1, 2016	18.04	18.05	17.56	17.60
6143	NYSE	BN	Wed, Nov 30, 2016	18.16	18.18	17.94	17.96
6142	NYSE	BN	Tue, Nov 29, 2016	18.21	18.28	18.03	18.14
6141	NYSE	BN	Mon, Nov 28, 2016	18.22	18.27	18.12	18.17
6140	NYSE	BN	Fri, Nov 25, 2016	18.05	18.11	17.95	18.09
6139	NYSE	BN	Wed, Nov 23, 2016	18.04	18.07	17.88	17.97
6138	NYSE	BN	Tue, Nov 22, 2016	18.18	18.22	18.02	18.09
6137	NYSE	BN	Mon, Nov 21, 2016	18.29	18.32	18.01	18.09
6136	NYSE	BN	Fri, Nov 18, 2016	18.07	18.21	18.00	18.17
6135	NYSE	BN	Thu, Nov 17, 2016	17.81	18.08	17.79	18.07
6134	NYSE	BN	Wed, Nov 16, 2016	17.78	17.87	17.68	17.83
6133	NYSE	BN	Tue, Nov 15, 2016	17.80	17.94	17.61	17.86
6132	NYSE	BN	Mon, Nov 14, 2016	17.67	17.75	17.28	17.70
6131	NYSE	BN	Fri, Nov 11, 2016	18.60	18.66	17.53	17.62
6130	NYSE	BN	Thu, Nov 10, 2016	18.79	18.87	18.24	18.36
6129	NYSE	BN	Wed, Nov 9, 2016	18.60	18.98	18.58	18.80
6128	NYSE	BN	Tue, Nov 8, 2016	18.91	19.05	18.84	19.00
6127	NYSE	BN	Mon, Nov 7, 2016	18.80	19.00	18.72	18.96
6126	NYSE	BN	Fri, Nov 4, 2016	18.52	18.61	18.32	18.50
6125	NYSE	BN	Thu, Nov 3, 2016	18.51	18.65	18.49	18.58
6124	NYSE	BN	Wed, Nov 2, 2016	18.76	18.78	18.48	18.50
6123	NYSE	BN	Tue, Nov 1, 2016	18.96	19.04	18.67	18.78
6122	NYSE	BN	Mon, Oct 31, 2016	18.83	18.98	18.80	18.89
6121	NYSE	BN	Fri, Oct 28, 2016	18.84	18.98	18.80	18.84
6120	NYSE	BN	Thu, Oct 27, 2016	19.13	19.16	18.82	18.85
6119	NYSE	BN	Wed, Oct 26, 2016	18.99	19.20	18.97	19.08
6118	NYSE	BN	Tue, Oct 25, 2016	19.22	19.32	19.10	19.11
6117	NYSE	BN	Mon, Oct 24, 2016	19.29	19.33	19.08	19.25
6116	NYSE	BN	Fri, Oct 21, 2016	19.10	19.33	19.01	19.29
6115	NYSE	BN	Thu, Oct 20, 2016	19.46	19.46	19.24	19.27
6114	NYSE	BN	Wed, Oct 19, 2016	19.49	19.55	19.28	19.46
6113	NYSE	BN	Tue, Oct 18, 2016	19.30	19.51	19.20	19.41
6112	NYSE	BN	Mon, Oct 17, 2016	19.17	19.20	19.06	19.17
6111	NYSE	BN	Fri, Oct 14, 2016	19.45	19.48	19.10	19.18
6110	NYSE	BN	Thu, Oct 13, 2016	19.00	19.44	18.85	19.34
6109	NYSE	BN	Wed, Oct 12, 2016	19.06	19.18	18.97	19.15
6108	NYSE	BN	Tue, Oct 11, 2016	19.19	19.27	18.89	19.03
6107	NYSE	BN	Mon, Oct 10, 2016	19.24	19.40	19.17	19.19
6106	NYSE	BN	Fri, Oct 7, 2016	19.25	19.27	18.98	19.19
6105	NYSE	BN	Thu, Oct 6, 2016	19.19	19.33	19.08	19.27
6104	NYSE	BN	Wed, Oct 5, 2016	19.06	19.40	19.03	19.21
6103	NYSE	BN	Tue, Oct 4, 2016	19.10	19.27	18.90	19.02
6102	NYSE	BN	Mon, Oct 3, 2016	18.97	19.25	18.87	19.10
6101	NYSE	BN	Fri, Sep 30, 2016	19.20	19.20	18.96	18.97
6100	NYSE	BN	Thu, Sep 29, 2016	19.25	19.27	18.96	19.04
6099	NYSE	BN	Wed, Sep 28, 2016	18.92	19.19	18.78	19.13
6098	NYSE	BN	Tue, Sep 27, 2016	18.70	18.99	18.53	18.91
6097	NYSE	BN	Mon, Sep 26, 2016	18.77	18.86	18.60	18.77
6096	NYSE	BN	Fri, Sep 23, 2016	18.87	18.91	18.71	18.84
6095	NYSE	BN	Thu, Sep 22, 2016	18.69	19.16	18.66	18.93
6094	NYSE	BN	Wed, Sep 21, 2016	18.09	18.19	17.91	18.18
6093	NYSE	BN	Tue, Sep 20, 2016	17.96	18.12	17.90	17.99
6092	NYSE	BN	Mon, Sep 19, 2016	17.78	17.95	17.62	17.84
6091	NYSE	BN	Fri, Sep 16, 2016	17.83	17.83	17.52	17.70
6090	NYSE	BN	Thu, Sep 15, 2016	17.58	17.90	17.50	17.84
6089	NYSE	BN	Wed, Sep 14, 2016	17.59	17.65	17.46	17.56
6088	NYSE	BN	Tue, Sep 13, 2016	17.73	17.77	17.54	17.55
6087	NYSE	BN	Mon, Sep 12, 2016	17.61	18.01	17.55	17.94
6086	NYSE	BN	Fri, Sep 9, 2016	18.11	18.16	17.77	17.77
6085	NYSE	BN	Thu, Sep 8, 2016	18.38	18.46	18.24	18.28
6084	NYSE	BN	Wed, Sep 7, 2016	18.48	18.56	18.35	18.44
6083	NYSE	BN	Tue, Sep 6, 2016	18.57	18.66	18.39	18.47
6082	NYSE	BN	Fri, Sep 2, 2016	18.37	18.73	18.31	18.51
6081	NYSE	BN	Thu, Sep 1, 2016	18.15	18.31	18.07	18.24
6080	NYSE	BN	Wed, Aug 31, 2016	18.24	18.25	18.07	18.17
6079	NYSE	BN	Tue, Aug 30, 2016	18.42	18.54	18.22	18.28
6078	NYSE	BN	Mon, Aug 29, 2016	18.16	18.42	18.16	18.38
6077	NYSE	BN	Fri, Aug 26, 2016	18.33	18.41	18.13	18.16
6076	NYSE	BN	Thu, Aug 25, 2016	18.45	18.58	18.25	18.26
6075	NYSE	BN	Wed, Aug 24, 2016	18.58	18.66	18.43	18.47
6074	NYSE	BN	Tue, Aug 23, 2016	18.67	18.79	18.64	18.66
6073	NYSE	BN	Mon, Aug 22, 2016	18.34	18.63	18.30	18.59
6072	NYSE	BN	Fri, Aug 19, 2016	18.51	18.57	18.37	18.44
6071	NYSE	BN	Thu, Aug 18, 2016	18.77	18.77	18.45	18.60
6070	NYSE	BN	Wed, Aug 17, 2016	18.84	18.86	18.58	18.71
6069	NYSE	BN	Tue, Aug 16, 2016	18.77	18.96	18.70	18.80
6068	NYSE	BN	Mon, Aug 15, 2016	18.96	18.96	18.72	18.78
6067	NYSE	BN	Fri, Aug 12, 2016	19.19	19.19	18.57	18.86
6066	NYSE	BN	Thu, Aug 11, 2016	19.06	19.15	18.94	19.05
6065	NYSE	BN	Wed, Aug 10, 2016	19.06	19.13	18.94	19.05
6064	NYSE	BN	Tue, Aug 9, 2016	18.80	19.01	18.79	19.00
6063	NYSE	BN	Mon, Aug 8, 2016	18.70	18.83	18.67	18.75
6062	NYSE	BN	Fri, Aug 5, 2016	18.53	18.73	18.41	18.71
6061	NYSE	BN	Thu, Aug 4, 2016	18.43	18.60	18.38	18.58
6060	NYSE	BN	Wed, Aug 3, 2016	18.17	18.43	18.15	18.43
6059	NYSE	BN	Tue, Aug 2, 2016	18.57	18.64	18.13	18.14
6058	NYSE	BN	Mon, Aug 1, 2016	18.63	18.64	18.50	18.56
6057	NYSE	BN	Fri, Jul 29, 2016	18.33	18.70	18.33	18.64
6056	NYSE	BN	Thu, Jul 28, 2016	18.50	18.57	18.40	18.43
6055	NYSE	BN	Wed, Jul 27, 2016	18.65	18.65	18.31	18.49
6054	NYSE	BN	Tue, Jul 26, 2016	18.69	18.77	18.59	18.64
6053	NYSE	BN	Mon, Jul 25, 2016	18.80	18.80	18.66	18.70
6052	NYSE	BN	Fri, Jul 22, 2016	18.86	18.94	18.77	18.93
6051	NYSE	BN	Thu, Jul 21, 2016	18.98	19.00	18.80	18.83
6050	NYSE	BN	Wed, Jul 20, 2016	18.91	19.01	18.85	18.99
6049	NYSE	BN	Tue, Jul 19, 2016	18.96	18.96	18.74	18.89
6048	NYSE	BN	Mon, Jul 18, 2016	19.04	19.07	18.90	19.06
6047	NYSE	BN	Fri, Jul 15, 2016	19.14	19.20	19.03	19.06
6046	NYSE	BN	Thu, Jul 14, 2016	19.09	19.21	18.86	19.14
6045	NYSE	BN	Wed, Jul 13, 2016	18.71	18.98	18.67	18.87
6044	NYSE	BN	Tue, Jul 12, 2016	18.60	18.76	18.43	18.72
6043	NYSE	BN	Mon, Jul 11, 2016	18.32	18.54	18.24	18.41
6042	NYSE	BN	Fri, Jul 8, 2016	18.15	18.39	18.05	18.25
6041	NYSE	BN	Thu, Jul 7, 2016	18.29	18.34	17.83	17.95
6040	NYSE	BN	Wed, Jul 6, 2016	17.97	18.21	17.80	18.20
6039	NYSE	BN	Tue, Jul 5, 2016	18.05	18.29	18.00	18.04
6038	NYSE	BN	Fri, Jul 1, 2016	17.83	18.00	17.81	17.95
6037	NYSE	BN	Thu, Jun 30, 2016	17.89	17.97	17.54	17.83
6036	NYSE	BN	Wed, Jun 29, 2016	17.70	17.91	17.66	17.84
6035	NYSE	BN	Tue, Jun 28, 2016	17.53	17.69	17.34	17.50
6034	NYSE	BN	Mon, Jun 27, 2016	17.55	17.68	17.15	17.31
6033	NYSE	BN	Fri, Jun 24, 2016	17.50	18.05	17.49	17.80
6032	NYSE	BN	Thu, Jun 23, 2016	18.79	18.85	18.47	18.56
6031	NYSE	BN	Wed, Jun 22, 2016	18.64	18.87	18.49	18.50
6030	NYSE	BN	Tue, Jun 21, 2016	18.37	18.69	18.18	18.57
6029	NYSE	BN	Mon, Jun 20, 2016	18.41	18.77	18.26	18.26
6028	NYSE	BN	Fri, Jun 17, 2016	17.50	18.33	17.50	17.76
6027	NYSE	BN	Thu, Jun 16, 2016	17.27	17.54	17.07	17.54
6026	NYSE	BN	Wed, Jun 15, 2016	17.71	17.71	17.42	17.44
6025	NYSE	BN	Tue, Jun 14, 2016	18.09	18.13	17.64	17.67
6024	NYSE	BN	Mon, Jun 13, 2016	18.57	18.72	18.06	18.10
6023	NYSE	BN	Fri, Jun 10, 2016	18.92	19.16	18.83	18.94
6022	NYSE	BN	Thu, Jun 9, 2016	18.74	19.08	18.70	19.02
6021	NYSE	BN	Wed, Jun 8, 2016	19.03	19.07	18.66	18.88
6020	NYSE	BN	Tue, Jun 7, 2016	18.71	18.91	18.63	18.87
6019	NYSE	BN	Mon, Jun 6, 2016	18.82	18.84	18.50	18.62
6018	NYSE	BN	Fri, Jun 3, 2016	18.76	18.82	18.48	18.77
6017	NYSE	BN	Thu, Jun 2, 2016	18.52	18.69	18.45	18.69
6016	NYSE	BN	Wed, Jun 1, 2016	18.51	18.70	18.46	18.65
6015	NYSE	BN	Tue, May 31, 2016	18.87	18.91	18.54	18.60
6014	NYSE	BN	Fri, May 27, 2016	18.48	18.97	18.45	18.93
6013	NYSE	BN	Thu, May 26, 2016	18.71	18.82	18.55	18.63
6012	NYSE	BN	Wed, May 25, 2016	18.79	18.80	18.52	18.64
6011	NYSE	BN	Tue, May 24, 2016	18.14	18.70	18.08	18.61
6010	NYSE	BN	Mon, May 23, 2016	17.92	18.05	17.83	18.02
6009	NYSE	BN	Fri, May 20, 2016	17.77	18.05	17.77	17.96
6008	NYSE	BN	Thu, May 19, 2016	17.90	17.90	17.44	17.74
6007	NYSE	BN	Wed, May 18, 2016	17.92	18.18	17.72	18.00
6006	NYSE	BN	Tue, May 17, 2016	18.14	18.22	17.85	18.05
6005	NYSE	BN	Mon, May 16, 2016	17.65	18.37	17.62	18.28
6004	NYSE	BN	Fri, May 13, 2016	17.88	17.88	17.27	17.59
6003	NYSE	BN	Thu, May 12, 2016	18.13	18.17	17.68	17.90
6002	NYSE	BN	Wed, May 11, 2016	18.14	18.28	17.90	17.96
6001	NYSE	BN	Tue, May 10, 2016	17.86	18.19	17.84	18.14
6000	NYSE	BN	Mon, May 9, 2016	17.88	17.89	17.67	17.79
5999	NYSE	BN	Fri, May 6, 2016	17.79	17.95	17.67	17.92
5998	NYSE	BN	Thu, May 5, 2016	18.05	18.09	17.77	17.90
5997	NYSE	BN	Wed, May 4, 2016	17.55	18.00	17.53	17.95
5996	NYSE	BN	Tue, May 3, 2016	17.85	17.88	17.55	17.69
5995	NYSE	BN	Mon, May 2, 2016	17.92	18.09	17.73	18.01
5994	NYSE	BN	Fri, Apr 29, 2016	18.09	18.09	17.85	17.92
5993	NYSE	BN	Thu, Apr 28, 2016	18.13	18.33	18.03	18.09
5992	NYSE	BN	Wed, Apr 27, 2016	18.10	18.26	18.00	18.21
5991	NYSE	BN	Tue, Apr 26, 2016	18.06	18.34	18.02	18.08
5990	NYSE	BN	Mon, Apr 25, 2016	17.85	18.05	17.75	18.05
5989	NYSE	BN	Fri, Apr 22, 2016	17.54	17.93	17.45	17.89
5988	NYSE	BN	Thu, Apr 21, 2016	18.13	18.15	17.54	17.57
5987	NYSE	BN	Wed, Apr 20, 2016	18.01	18.27	18.01	18.14
5986	NYSE	BN	Tue, Apr 19, 2016	18.07	18.08	17.86	18.05
5985	NYSE	BN	Mon, Apr 18, 2016	17.63	17.98	17.59	17.93
5984	NYSE	BN	Fri, Apr 15, 2016	17.64	17.76	17.60	17.74
5983	NYSE	BN	Thu, Apr 14, 2016	17.63	17.69	17.47	17.64
5982	NYSE	BN	Wed, Apr 13, 2016	17.79	17.90	17.56	17.64
5981	NYSE	BN	Tue, Apr 12, 2016	17.46	17.76	17.46	17.68
5980	NYSE	BN	Mon, Apr 11, 2016	17.68	17.80	17.44	17.47
5979	NYSE	BN	Fri, Apr 8, 2016	17.63	17.86	17.52	17.59
5978	NYSE	BN	Thu, Apr 7, 2016	17.30	17.39	17.06	17.37
5977	NYSE	BN	Wed, Apr 6, 2016	17.36	17.55	17.34	17.45
5976	NYSE	BN	Tue, Apr 5, 2016	17.38	17.38	17.38	17.37
5975	NYSE	BN	Mon, Apr 4, 2016	18.18	18.24	17.35	17.38
5974	NYSE	BN	Fri, Apr 1, 2016	18.26	18.36	18.13	18.34
5973	NYSE	BN	Thu, Mar 31, 2016	18.51	18.73	18.37	18.44
5972	NYSE	BN	Wed, Mar 30, 2016	18.36	18.68	18.36	18.50
5971	NYSE	BN	Tue, Mar 29, 2016	17.83	18.26	17.74	18.22
5970	NYSE	BN	Mon, Mar 28, 2016	17.83	17.97	17.83	17.89
5969	NYSE	BN	Thu, Mar 24, 2016	18.04	18.04	18.04	17.86
5968	NYSE	BN	Wed, Mar 23, 2016	18.32	18.34	18.01	18.04
5967	NYSE	BN	Tue, Mar 22, 2016	18.02	18.31	17.85	18.26
5966	NYSE	BN	Mon, Mar 21, 2016	18.22	18.34	18.05	18.23
5965	NYSE	BN	Fri, Mar 18, 2016	18.58	18.60	18.20	18.21
5964	NYSE	BN	Thu, Mar 17, 2016	18.09	18.60	18.02	18.54
5963	NYSE	BN	Wed, Mar 16, 2016	17.53	18.07	17.53	18.05
5962	NYSE	BN	Tue, Mar 15, 2016	17.49	17.49	17.49	17.60
5961	NYSE	BN	Mon, Mar 14, 2016	17.53	17.58	17.35	17.49
5960	NYSE	BN	Fri, Mar 11, 2016	16.96	16.96	16.96	17.52
5959	NYSE	BN	Thu, Mar 10, 2016	17.08	17.08	17.08	16.96
5958	NYSE	BN	Wed, Mar 9, 2016	16.95	17.20	16.88	17.08
5957	NYSE	BN	Tue, Mar 8, 2016	16.74	16.89	16.51	16.83
5956	NYSE	BN	Mon, Mar 7, 2016	16.77	16.99	16.65	16.86
5955	NYSE	BN	Fri, Mar 4, 2016	16.64	16.96	16.55	16.95
5954	NYSE	BN	Thu, Mar 3, 2016	16.57	16.57	16.57	16.57
5953	NYSE	BN	Wed, Mar 2, 2016	16.97	16.97	16.39	16.57
5952	NYSE	BN	Tue, Mar 1, 2016	16.25	16.25	16.25	17.04
5951	NYSE	BN	Mon, Feb 29, 2016	16.45	16.54	16.16	16.25
5950	NYSE	BN	Fri, Feb 26, 2016	16.39	16.39	16.39	16.42
5949	NYSE	BN	Thu, Feb 25, 2016	16.27	16.40	16.12	16.39
5948	NYSE	BN	Wed, Feb 24, 2016	15.92	16.30	15.73	16.29
5947	NYSE	BN	Tue, Feb 23, 2016	16.26	16.42	16.13	16.14
5946	NYSE	BN	Mon, Feb 22, 2016	16.35	16.61	16.29	16.37
5945	NYSE	BN	Fri, Feb 19, 2016	16.28	16.33	16.09	16.10
5944	NYSE	BN	Thu, Feb 18, 2016	16.50	16.61	16.31	16.40
5943	NYSE	BN	Wed, Feb 17, 2016	15.91	16.65	15.89	16.48
5942	NYSE	BN	Tue, Feb 16, 2016	15.42	15.73	15.29	15.70
5941	NYSE	BN	Fri, Feb 12, 2016	14.79	15.36	14.69	15.21
5940	NYSE	BN	Thu, Feb 11, 2016	14.37	14.56	14.29	14.47
5939	NYSE	BN	Wed, Feb 10, 2016	14.70	14.91	14.66	14.72
5938	NYSE	BN	Tue, Feb 9, 2016	14.47	14.83	14.47	14.61
5937	NYSE	BN	Mon, Feb 8, 2016	15.08	15.08	14.48	14.64
5936	NYSE	BN	Fri, Feb 5, 2016	15.58	15.68	15.25	15.27
5935	NYSE	BN	Thu, Feb 4, 2016	15.36	15.65	15.26	15.64
5934	NYSE	BN	Wed, Feb 3, 2016	15.49	15.57	15.15	15.33
5933	NYSE	BN	Tue, Feb 2, 2016	15.48	15.58	15.24	15.33
5932	NYSE	BN	Mon, Feb 1, 2016	15.78	15.85	15.50	15.80
5931	NYSE	BN	Fri, Jan 29, 2016	15.82	16.02	15.72	15.88
5930	NYSE	BN	Thu, Jan 28, 2016	15.49	15.94	15.45	15.72
5929	NYSE	BN	Wed, Jan 27, 2016	15.22	15.64	15.17	15.38
5928	NYSE	BN	Tue, Jan 26, 2016	15.15	15.41	15.11	15.30
5927	NYSE	BN	Mon, Jan 25, 2016	15.22	15.29	14.98	15.03
5926	NYSE	BN	Fri, Jan 22, 2016	15.20	15.39	15.10	15.31
5925	NYSE	BN	Thu, Jan 21, 2016	14.58	15.00	14.54	14.85
5924	NYSE	BN	Wed, Jan 20, 2016	14.47	14.66	13.85	14.52
5923	NYSE	BN	Tue, Jan 19, 2016	14.91	15.00	14.59	14.71
5922	NYSE	BN	Fri, Jan 15, 2016	14.96	15.03	14.64	14.72
5921	NYSE	BN	Thu, Jan 14, 2016	15.16	15.56	15.00	15.43
5920	NYSE	BN	Wed, Jan 13, 2016	15.41	15.65	15.06	15.13
5919	NYSE	BN	Tue, Jan 12, 2016	15.39	15.54	15.24	15.36
5918	NYSE	BN	Mon, Jan 11, 2016	15.17	15.30	15.06	15.27
5917	NYSE	BN	Fri, Jan 8, 2016	15.34	15.34	15.02	15.06
5916	NYSE	BN	Thu, Jan 7, 2016	15.32	15.44	15.18	15.23
5915	NYSE	BN	Wed, Jan 6, 2016	15.82	15.89	15.52	15.66
5914	NYSE	BN	Tue, Jan 5, 2016	16.14	16.22	15.96	16.09
5913	NYSE	BN	Mon, Jan 4, 2016	16.45	16.45	15.88	16.09
5912	NYSE	BN	Thu, Dec 31, 2015	16.81	16.87	16.62	16.71
5911	NYSE	BN	Wed, Dec 30, 2015	16.96	17.09	16.89	16.92
5910	NYSE	BN	Tue, Dec 29, 2015	17.01	17.14	16.89	17.02
5909	NYSE	BN	Mon, Dec 28, 2015	17.00	17.11	16.84	16.94
5908	NYSE	BN	Thu, Dec 24, 2015	16.90	17.15	16.89	17.04
5907	NYSE	BN	Wed, Dec 23, 2015	16.79	17.07	16.64	16.90
5906	NYSE	BN	Tue, Dec 22, 2015	16.64	16.75	16.46	16.70
5905	NYSE	BN	Mon, Dec 21, 2015	16.77	16.92	16.40	16.56
5904	NYSE	BN	Fri, Dec 18, 2015	16.80	16.95	16.64	16.66
5903	NYSE	BN	Thu, Dec 17, 2015	17.12	17.23	16.86	16.94
5902	NYSE	BN	Wed, Dec 16, 2015	16.90	17.16	16.80	17.14
5901	NYSE	BN	Tue, Dec 15, 2015	16.71	16.85	16.60	16.74
5900	NYSE	BN	Mon, Dec 14, 2015	16.76	16.91	16.40	16.62
5899	NYSE	BN	Fri, Dec 11, 2015	16.95	17.04	16.68	16.74
5898	NYSE	BN	Thu, Dec 10, 2015	17.18	17.37	17.13	17.19
5897	NYSE	BN	Wed, Dec 9, 2015	17.29	17.47	17.05	17.20
5896	NYSE	BN	Tue, Dec 8, 2015	17.62	17.62	17.26	17.28
5895	NYSE	BN	Mon, Dec 7, 2015	18.06	18.12	17.69	17.74
5894	NYSE	BN	Fri, Dec 4, 2015	18.01	18.24	17.96	18.21
5893	NYSE	BN	Thu, Dec 3, 2015	18.12	18.21	17.92	18.02
5892	NYSE	BN	Wed, Dec 2, 2015	18.37	18.49	18.00	18.10
5891	NYSE	BN	Tue, Dec 1, 2015	18.23	18.46	18.20	18.41
5890	NYSE	BN	Mon, Nov 30, 2015	18.10	18.31	17.99	18.20
5889	NYSE	BN	Fri, Nov 27, 2015	18.02	18.13	17.96	18.09
5888	NYSE	BN	Wed, Nov 25, 2015	18.07	18.26	17.98	18.03
5887	NYSE	BN	Tue, Nov 24, 2015	18.00	18.28	17.91	18.10
5886	NYSE	BN	Mon, Nov 23, 2015	18.19	18.28	18.04	18.06
5885	NYSE	BN	Fri, Nov 20, 2015	18.22	18.47	18.17	18.20
5884	NYSE	BN	Thu, Nov 19, 2015	17.98	18.18	17.98	18.16
5883	NYSE	BN	Wed, Nov 18, 2015	17.87	18.09	17.69	18.03
5882	NYSE	BN	Tue, Nov 17, 2015	17.68	17.97	17.62	17.70
5881	NYSE	BN	Mon, Nov 16, 2015	17.59	17.74	17.45	17.65
5880	NYSE	BN	Fri, Nov 13, 2015	17.52	17.68	17.41	17.59
5879	NYSE	BN	Thu, Nov 12, 2015	17.69	17.83	17.44	17.60
5878	NYSE	BN	Wed, Nov 11, 2015	17.73	17.99	17.68	17.82
5877	NYSE	BN	Tue, Nov 10, 2015	17.25	17.77	17.10	17.67
5876	NYSE	BN	Mon, Nov 9, 2015	18.20	18.23	17.14	17.27
5875	NYSE	BN	Fri, Nov 6, 2015	18.61	18.61	18.10	18.25
5874	NYSE	BN	Thu, Nov 5, 2015	18.40	18.47	18.20	18.41
5873	NYSE	BN	Wed, Nov 4, 2015	18.62	18.66	18.35	18.41
5872	NYSE	BN	Tue, Nov 3, 2015	18.42	18.63	18.15	18.60
5871	NYSE	BN	Mon, Nov 2, 2015	18.51	18.64	18.45	18.51
5870	NYSE	BN	Fri, Oct 30, 2015	18.76	18.77	18.51	18.53
5869	NYSE	BN	Thu, Oct 29, 2015	18.68	18.88	18.46	18.77
5868	NYSE	BN	Wed, Oct 28, 2015	18.87	18.91	18.43	18.69
5867	NYSE	BN	Tue, Oct 27, 2015	18.67	18.92	18.64	18.78
5866	NYSE	BN	Mon, Oct 26, 2015	18.80	18.85	18.68	18.78
5865	NYSE	BN	Fri, Oct 23, 2015	18.76	18.78	18.60	18.70
5864	NYSE	BN	Thu, Oct 22, 2015	18.35	18.89	18.30	18.62
5863	NYSE	BN	Wed, Oct 21, 2015	18.41	18.44	18.12	18.25
5862	NYSE	BN	Tue, Oct 20, 2015	18.17	18.50	18.14	18.38
5861	NYSE	BN	Mon, Oct 19, 2015	18.01	18.22	17.95	18.12
5860	NYSE	BN	Fri, Oct 16, 2015	17.77	18.17	17.77	18.07
5859	NYSE	BN	Thu, Oct 15, 2015	17.79	17.85	17.63	17.72
5858	NYSE	BN	Wed, Oct 14, 2015	17.61	17.82	17.59	17.69
5857	NYSE	BN	Tue, Oct 13, 2015	17.62	17.76	17.51	17.59
5856	NYSE	BN	Mon, Oct 12, 2015	17.78	17.87	17.65	17.69
5855	NYSE	BN	Fri, Oct 9, 2015	17.52	17.81	17.51	17.78
5854	NYSE	BN	Thu, Oct 8, 2015	17.34	17.59	17.28	17.54
5853	NYSE	BN	Wed, Oct 7, 2015	17.33	17.41	17.19	17.35
5852	NYSE	BN	Tue, Oct 6, 2015	17.26	17.31	17.09	17.19
5851	NYSE	BN	Mon, Oct 5, 2015	17.15	17.33	17.09	17.27
5850	NYSE	BN	Fri, Oct 2, 2015	16.61	16.98	16.53	16.95
5849	NYSE	BN	Thu, Oct 1, 2015	16.84	16.87	16.52	16.75
5848	NYSE	BN	Wed, Sep 30, 2015	16.15	16.72	16.07	16.66
5847	NYSE	BN	Tue, Sep 29, 2015	16.06	16.14	15.83	15.85
5846	NYSE	BN	Mon, Sep 28, 2015	16.48	16.49	16.05	16.05
5845	NYSE	BN	Fri, Sep 25, 2015	16.45	16.71	16.33	16.59
5844	NYSE	BN	Thu, Sep 24, 2015	16.13	16.39	16.08	16.30
5843	NYSE	BN	Wed, Sep 23, 2015	16.41	16.53	16.28	16.30
5842	NYSE	BN	Tue, Sep 22, 2015	16.43	16.50	16.26	16.39
5841	NYSE	BN	Mon, Sep 21, 2015	16.44	16.72	16.34	16.64
5840	NYSE	BN	Fri, Sep 18, 2015	16.15	16.49	16.15	16.37
5839	NYSE	BN	Thu, Sep 17, 2015	16.39	16.59	16.26	16.39
5838	NYSE	BN	Wed, Sep 16, 2015	16.38	16.51	16.37	16.43
5837	NYSE	BN	Tue, Sep 15, 2015	16.28	16.37	16.12	16.35
5836	NYSE	BN	Mon, Sep 14, 2015	16.38	16.45	16.18	16.20
5835	NYSE	BN	Fri, Sep 11, 2015	16.31	16.39	16.20	16.35
5834	NYSE	BN	Thu, Sep 10, 2015	16.33	16.54	16.30	16.39
5833	NYSE	BN	Wed, Sep 9, 2015	16.71	16.82	16.33	16.36
5832	NYSE	BN	Tue, Sep 8, 2015	16.44	16.59	16.37	16.51
5831	NYSE	BN	Fri, Sep 4, 2015	16.46	16.47	16.13	16.24
5830	NYSE	BN	Thu, Sep 3, 2015	16.52	16.71	16.40	16.66
5829	NYSE	BN	Wed, Sep 2, 2015	16.49	16.49	16.10	16.43
5828	NYSE	BN	Tue, Sep 1, 2015	16.32	16.42	16.10	16.31
5827	NYSE	BN	Mon, Aug 31, 2015	16.92	17.07	16.51	16.67
5826	NYSE	BN	Fri, Aug 28, 2015	16.90	16.99	16.67	16.98
5825	NYSE	BN	Thu, Aug 27, 2015	16.81	17.05	16.70	16.93
5824	NYSE	BN	Wed, Aug 26, 2015	16.40	16.71	16.05	16.66
5823	NYSE	BN	Tue, Aug 25, 2015	16.82	16.85	15.95	15.95
5822	NYSE	BN	Mon, Aug 24, 2015	15.99	16.79	15.81	16.27
5821	NYSE	BN	Fri, Aug 21, 2015	17.43	17.52	16.92	16.92
5820	NYSE	BN	Thu, Aug 20, 2015	17.85	17.88	17.60	17.61
5819	NYSE	BN	Wed, Aug 19, 2015	18.29	18.33	17.87	18.05
5818	NYSE	BN	Tue, Aug 18, 2015	18.29	18.39	18.06	18.30
5817	NYSE	BN	Mon, Aug 17, 2015	18.20	18.38	17.97	18.29
5816	NYSE	BN	Fri, Aug 14, 2015	18.30	18.52	18.26	18.30
5815	NYSE	BN	Thu, Aug 13, 2015	18.16	18.44	17.97	18.29
5814	NYSE	BN	Wed, Aug 12, 2015	18.18	18.28	17.92	18.23
5813	NYSE	BN	Tue, Aug 11, 2015	18.21	18.30	18.05	18.15
5812	NYSE	BN	Mon, Aug 10, 2015	18.38	18.51	18.30	18.41
5811	NYSE	BN	Fri, Aug 7, 2015	18.39	18.39	18.08	18.29
5810	NYSE	BN	Thu, Aug 6, 2015	18.51	18.63	18.38	18.43
5809	NYSE	BN	Wed, Aug 5, 2015	18.61	18.68	18.48	18.51
5808	NYSE	BN	Tue, Aug 4, 2015	18.46	18.63	18.31	18.47
5807	NYSE	BN	Mon, Aug 3, 2015	18.45	18.45	18.26	18.41
5806	NYSE	BN	Fri, Jul 31, 2015	18.45	18.75	18.41	18.46
5805	NYSE	BN	Thu, Jul 30, 2015	18.51	18.53	18.27	18.38
5804	NYSE	BN	Wed, Jul 29, 2015	18.31	18.66	18.23	18.54
5803	NYSE	BN	Tue, Jul 28, 2015	18.33	18.42	18.09	18.28
5802	NYSE	BN	Mon, Jul 27, 2015	18.33	18.45	18.12	18.21
5801	NYSE	BN	Fri, Jul 24, 2015	18.52	18.59	18.30	18.35
5800	NYSE	BN	Thu, Jul 23, 2015	18.73	18.79	18.39	18.48
5799	NYSE	BN	Wed, Jul 22, 2015	18.69	18.90	18.61	18.76
5798	NYSE	BN	Tue, Jul 21, 2015	18.93	19.02	18.63	18.85
5797	NYSE	BN	Mon, Jul 20, 2015	19.24	19.28	18.90	18.91
5796	NYSE	BN	Fri, Jul 17, 2015	19.15	19.21	19.01	19.18
5795	NYSE	BN	Thu, Jul 16, 2015	18.93	19.16	18.83	19.11
5794	NYSE	BN	Wed, Jul 15, 2015	18.76	18.87	18.63	18.83
5793	NYSE	BN	Tue, Jul 14, 2015	18.57	18.84	18.47	18.78
5792	NYSE	BN	Mon, Jul 13, 2015	18.58	18.67	18.50	18.61
5791	NYSE	BN	Fri, Jul 10, 2015	18.36	18.50	18.22	18.45
5790	NYSE	BN	Thu, Jul 9, 2015	18.73	18.87	18.18	18.20
5789	NYSE	BN	Wed, Jul 8, 2015	18.84	18.90	18.47	18.53
5788	NYSE	BN	Tue, Jul 7, 2015	18.83	19.00	18.58	18.97
5787	NYSE	BN	Mon, Jul 6, 2015	18.34	18.98	18.22	18.86
5786	NYSE	BN	Thu, Jul 2, 2015	18.57	18.80	18.51	18.76
5785	NYSE	BN	Wed, Jul 1, 2015	18.67	18.76	18.58	18.68
5784	NYSE	BN	Tue, Jun 30, 2015	18.63	18.66	18.41	18.51
5783	NYSE	BN	Mon, Jun 29, 2015	19.30	19.30	18.52	18.53
5782	NYSE	BN	Fri, Jun 26, 2015	19.29	19.51	19.21	19.47
5781	NYSE	BN	Thu, Jun 25, 2015	19.36	19.39	19.27	19.35
5780	NYSE	BN	Wed, Jun 24, 2015	19.11	19.34	19.05	19.24
5779	NYSE	BN	Tue, Jun 23, 2015	19.08	19.11	19.01	19.10
5778	NYSE	BN	Mon, Jun 22, 2015	18.96	19.10	18.93	19.03
5777	NYSE	BN	Fri, Jun 19, 2015	18.79	18.99	18.74	18.92
5776	NYSE	BN	Thu, Jun 18, 2015	18.51	18.92	18.40	18.89
5775	NYSE	BN	Wed, Jun 17, 2015	18.39	18.47	18.09	18.32
5774	NYSE	BN	Tue, Jun 16, 2015	18.55	18.55	18.33	18.39
5773	NYSE	BN	Mon, Jun 15, 2015	18.36	18.61	18.29	18.57
5772	NYSE	BN	Fri, Jun 12, 2015	18.55	18.59	18.30	18.45
5771	NYSE	BN	Thu, Jun 11, 2015	18.87	18.87	18.66	18.74
5770	NYSE	BN	Wed, Jun 10, 2015	18.82	18.95	18.72	18.78
5769	NYSE	BN	Tue, Jun 9, 2015	18.18	18.63	18.08	18.60
5768	NYSE	BN	Mon, Jun 8, 2015	18.21	18.21	17.94	18.13
5767	NYSE	BN	Fri, Jun 5, 2015	18.30	18.33	18.08	18.20
5766	NYSE	BN	Thu, Jun 4, 2015	18.61	18.74	18.22	18.36
5765	NYSE	BN	Wed, Jun 3, 2015	18.86	18.91	18.68	18.71
5764	NYSE	BN	Tue, Jun 2, 2015	18.84	18.98	18.75	18.92
5763	NYSE	BN	Mon, Jun 1, 2015	18.75	18.81	18.47	18.75
5762	NYSE	BN	Fri, May 29, 2015	18.92	19.24	18.57	18.75
5761	NYSE	BN	Thu, May 28, 2015	18.88	19.05	18.74	19.03
5760	NYSE	BN	Wed, May 27, 2015	18.96	19.02	18.78	18.96
5759	NYSE	BN	Tue, May 26, 2015	19.06	19.09	18.87	18.98
5758	NYSE	BN	Fri, May 22, 2015	19.21	19.24	18.95	19.03
5757	NYSE	BN	Thu, May 21, 2015	19.16	19.31	19.12	19.27
5756	NYSE	BN	Wed, May 20, 2015	19.30	19.40	19.13	19.15
5755	NYSE	BN	Tue, May 19, 2015	19.06	19.41	19.01	19.27
5754	NYSE	BN	Mon, May 18, 2015	19.37	19.45	19.21	19.23
5753	NYSE	BN	Fri, May 15, 2015	19.32	19.39	19.20	19.37
5752	NYSE	BN	Thu, May 14, 2015	19.26	19.33	19.13	19.30
5751	NYSE	BN	Wed, May 13, 2015	19.29	19.49	19.13	19.18
5750	NYSE	BN	Tue, May 12, 2015	19.38	19.38	19.15	19.24
5749	NYSE	BN	Mon, May 11, 2015	19.30	19.48	19.28	19.30
5748	NYSE	BN	Fri, May 8, 2015	19.09	19.36	19.08	19.30
5747	NYSE	BN	Thu, May 7, 2015	18.60	18.94	18.59	18.90
5746	NYSE	BN	Wed, May 6, 2015	18.95	18.95	18.38	18.66
5745	NYSE	BN	Tue, May 5, 2015	19.21	19.22	18.76	18.83
5744	NYSE	BN	Mon, May 4, 2015	19.22	19.35	19.19	19.23
5743	NYSE	BN	Fri, May 1, 2015	19.04	19.16	18.97	19.14
5742	NYSE	BN	Thu, Apr 30, 2015	19.38	19.43	18.93	19.03
5741	NYSE	BN	Wed, Apr 29, 2015	19.59	19.62	19.44	19.47
5740	NYSE	BN	Tue, Apr 28, 2015	19.51	19.66	19.50	19.64
5739	NYSE	BN	Mon, Apr 27, 2015	19.68	19.71	19.51	19.56
5738	NYSE	BN	Fri, Apr 24, 2015	19.66	19.69	19.59	19.64
5737	NYSE	BN	Thu, Apr 23, 2015	19.63	19.67	19.59	19.63
5736	NYSE	BN	Wed, Apr 22, 2015	19.65	19.69	19.55	19.62
5735	NYSE	BN	Tue, Apr 21, 2015	19.59	19.68	19.48	19.59
5734	NYSE	BN	Mon, Apr 20, 2015	20.39	20.55	20.31	20.44
5733	NYSE	BN	Fri, Apr 17, 2015	20.43	20.47	20.16	20.27
5732	NYSE	BN	Thu, Apr 16, 2015	20.54	20.61	20.26	20.42
5731	NYSE	BN	Wed, Apr 15, 2015	20.39	20.67	20.36	20.49
5730	NYSE	BN	Tue, Apr 14, 2015	20.32	20.51	20.29	20.42
5729	NYSE	BN	Mon, Apr 13, 2015	20.30	20.38	20.17	20.26
5728	NYSE	BN	Fri, Apr 10, 2015	20.41	20.48	20.28	20.31
5727	NYSE	BN	Thu, Apr 9, 2015	20.16	20.35	20.15	20.32
5726	NYSE	BN	Wed, Apr 8, 2015	19.70	20.11	19.69	19.98
5725	NYSE	BN	Tue, Apr 7, 2015	19.51	19.85	19.50	19.59
5724	NYSE	BN	Mon, Apr 6, 2015	19.38	19.83	19.32	19.53
5723	NYSE	BN	Thu, Apr 2, 2015	19.00	19.38	18.98	19.35
5722	NYSE	BN	Wed, Apr 1, 2015	18.86	18.95	18.68	18.87
5721	NYSE	BN	Tue, Mar 31, 2015	18.94	19.08	18.82	18.94
5720	NYSE	BN	Mon, Mar 30, 2015	18.91	19.24	18.85	19.08
5719	NYSE	BN	Fri, Mar 27, 2015	18.83	19.01	18.59	18.93
5718	NYSE	BN	Thu, Mar 26, 2015	18.91	19.03	18.65	18.86
5717	NYSE	BN	Wed, Mar 25, 2015	19.45	19.56	18.95	19.03
5716	NYSE	BN	Tue, Mar 24, 2015	19.18	19.44	19.08	19.40
5715	NYSE	BN	Mon, Mar 23, 2015	19.35	19.40	19.13	19.16
5714	NYSE	BN	Fri, Mar 20, 2015	19.07	19.53	19.02	19.31
5713	NYSE	BN	Thu, Mar 19, 2015	19.01	19.09	18.87	18.88
5712	NYSE	BN	Wed, Mar 18, 2015	18.87	19.27	18.69	19.19
5711	NYSE	BN	Tue, Mar 17, 2015	18.75	19.05	18.65	18.97
5710	NYSE	BN	Mon, Mar 16, 2015	18.79	19.07	18.79	18.88
5709	NYSE	BN	Fri, Mar 13, 2015	19.03	19.05	18.69	18.82
5708	NYSE	BN	Thu, Mar 12, 2015	18.76	19.13	18.74	19.13
5707	NYSE	BN	Wed, Mar 11, 2015	18.72	18.90	18.60	18.73
5706	NYSE	BN	Tue, Mar 10, 2015	18.83	18.91	18.66	18.76
5705	NYSE	BN	Mon, Mar 9, 2015	19.19	19.19	18.92	19.02
5704	NYSE	BN	Fri, Mar 6, 2015	19.23	19.25	18.92	19.22
5703	NYSE	BN	Thu, Mar 5, 2015	19.42	19.67	19.38	19.40
5702	NYSE	BN	Wed, Mar 4, 2015	19.05	19.39	19.04	19.39
5701	NYSE	BN	Tue, Mar 3, 2015	19.51	19.53	19.01	19.14
5700	NYSE	BN	Mon, Mar 2, 2015	19.16	19.53	19.13	19.49
5699	NYSE	BN	Fri, Feb 27, 2015	19.32	19.54	19.14	19.18
5698	NYSE	BN	Thu, Feb 26, 2015	19.43	19.55	19.25	19.35
5697	NYSE	BN	Wed, Feb 25, 2015	19.48	19.57	19.31	19.50
5696	NYSE	BN	Tue, Feb 24, 2015	19.46	19.50	19.20	19.43
5695	NYSE	BN	Mon, Feb 23, 2015	19.20	19.49	19.14	19.49
5694	NYSE	BN	Fri, Feb 20, 2015	19.08	19.25	18.95	19.19
5693	NYSE	BN	Thu, Feb 19, 2015	19.10	19.23	19.01	19.06
5692	NYSE	BN	Wed, Feb 18, 2015	19.27	19.31	19.08	19.22
5691	NYSE	BN	Tue, Feb 17, 2015	19.34	19.55	19.29	19.41
5690	NYSE	BN	Fri, Feb 13, 2015	18.99	19.27	18.94	19.22
5689	NYSE	BN	Thu, Feb 12, 2015	18.85	19.00	18.74	18.89
5688	NYSE	BN	Wed, Feb 11, 2015	18.44	18.71	18.37	18.66
5687	NYSE	BN	Tue, Feb 10, 2015	18.40	18.66	18.40	18.56
5686	NYSE	BN	Mon, Feb 9, 2015	18.49	18.69	18.33	18.36
5685	NYSE	BN	Fri, Feb 6, 2015	18.73	18.76	18.37	18.47
5684	NYSE	BN	Thu, Feb 5, 2015	18.37	18.80	18.34	18.68
5683	NYSE	BN	Wed, Feb 4, 2015	18.28	18.34	18.03	18.25
5682	NYSE	BN	Tue, Feb 3, 2015	18.46	18.52	18.23	18.41
5681	NYSE	BN	Mon, Feb 2, 2015	18.20	18.45	18.07	18.39
5680	NYSE	BN	Fri, Jan 30, 2015	18.09	18.22	17.95	18.01
5679	NYSE	BN	Thu, Jan 29, 2015	18.09	18.30	17.89	18.25
5678	NYSE	BN	Wed, Jan 28, 2015	18.47	18.47	18.13	18.13
5677	NYSE	BN	Tue, Jan 27, 2015	18.40	18.50	18.32	18.40
5676	NYSE	BN	Mon, Jan 26, 2015	18.37	18.51	18.35	18.40
5675	NYSE	BN	Fri, Jan 23, 2015	18.45	18.59	18.33	18.40
5674	NYSE	BN	Thu, Jan 22, 2015	17.93	18.61	17.89	18.38
5673	NYSE	BN	Wed, Jan 21, 2015	17.74	18.01	17.70	17.90
5672	NYSE	BN	Tue, Jan 20, 2015	18.06	18.19	17.69	17.76
5671	NYSE	BN	Fri, Jan 16, 2015	18.08	18.25	17.96	18.23
5670	NYSE	BN	Thu, Jan 15, 2015	18.50	18.57	18.17	18.20
5669	NYSE	BN	Wed, Jan 14, 2015	18.41	18.69	18.23	18.36
5668	NYSE	BN	Tue, Jan 13, 2015	18.26	18.66	18.25	18.51
5667	NYSE	BN	Mon, Jan 12, 2015	18.07	18.13	17.77	18.10
5666	NYSE	BN	Fri, Jan 9, 2015	18.11	18.19	18.07	18.11
5665	NYSE	BN	Thu, Jan 8, 2015	17.86	18.23	17.83	18.21
5664	NYSE	BN	Wed, Jan 7, 2015	17.54	17.80	17.41	17.72
5663	NYSE	BN	Tue, Jan 6, 2015	17.57	17.65	17.37	17.41
5662	NYSE	BN	Mon, Jan 5, 2015	17.68	17.70	17.54	17.60
5661	NYSE	BN	Fri, Jan 2, 2015	17.68	17.80	17.48	17.78
5660	NYSE	BN	Wed, Dec 31, 2014	17.89	17.94	17.69	17.71
5659	NYSE	BN	Tue, Dec 30, 2014	17.73	17.85	17.70	17.81
5658	NYSE	BN	Mon, Dec 29, 2014	17.66	17.79	17.63	17.73
5657	NYSE	BN	Fri, Dec 26, 2014	17.76	17.79	17.61	17.66
5656	NYSE	BN	Wed, Dec 24, 2014	17.64	17.71	17.60	17.69
5655	NYSE	BN	Tue, Dec 23, 2014	17.42	17.63	17.27	17.54
5654	NYSE	BN	Mon, Dec 22, 2014	17.38	17.56	17.30	17.42
5653	NYSE	BN	Fri, Dec 19, 2014	17.49	17.51	17.28	17.39
5652	NYSE	BN	Thu, Dec 18, 2014	17.26	17.44	16.95	17.41
5651	NYSE	BN	Wed, Dec 17, 2014	16.91	17.17	16.76	17.09
5650	NYSE	BN	Tue, Dec 16, 2014	16.80	17.12	16.78	16.88
5649	NYSE	BN	Mon, Dec 15, 2014	16.79	16.97	16.56	16.87
5648	NYSE	BN	Fri, Dec 12, 2014	17.00	17.21	16.74	16.74
5647	NYSE	BN	Thu, Dec 11, 2014	17.02	17.25	16.90	17.13
5646	NYSE	BN	Wed, Dec 10, 2014	17.26	17.31	16.77	16.99
5645	NYSE	BN	Tue, Dec 9, 2014	17.16	17.42	16.98	17.34
5644	NYSE	BN	Mon, Dec 8, 2014	17.52	17.52	17.03	17.27
5643	NYSE	BN	Fri, Dec 5, 2014	17.31	17.61	17.27	17.59
5642	NYSE	BN	Thu, Dec 4, 2014	17.69	17.71	17.33	17.39
5641	NYSE	BN	Wed, Dec 3, 2014	17.77	17.86	17.68	17.74
5640	NYSE	BN	Tue, Dec 2, 2014	17.57	17.77	17.51	17.73
5639	NYSE	BN	Mon, Dec 1, 2014	17.76	17.94	17.51	17.60
5638	NYSE	BN	Fri, Nov 28, 2014	17.64	17.74	17.62	17.71
5637	NYSE	BN	Wed, Nov 26, 2014	17.64	17.71	17.59	17.68
5636	NYSE	BN	Tue, Nov 25, 2014	17.49	17.73	17.39	17.63
5635	NYSE	BN	Mon, Nov 24, 2014	17.54	17.57	17.33	17.45
5634	NYSE	BN	Fri, Nov 21, 2014	17.51	17.54	17.32	17.49
5633	NYSE	BN	Thu, Nov 20, 2014	17.54	17.57	17.18	17.27
5632	NYSE	BN	Wed, Nov 19, 2014	17.65	17.65	17.47	17.57
5631	NYSE	BN	Tue, Nov 18, 2014	17.57	17.72	17.56	17.62
5630	NYSE	BN	Mon, Nov 17, 2014	17.49	17.71	17.49	17.57
5629	NYSE	BN	Fri, Nov 14, 2014	17.61	17.68	17.51	17.53
5628	NYSE	BN	Thu, Nov 13, 2014	17.68	17.76	17.62	17.69
5627	NYSE	BN	Wed, Nov 12, 2014	17.53	17.64	17.43	17.62
5626	NYSE	BN	Tue, Nov 11, 2014	17.71	17.71	17.48	17.52
5625	NYSE	BN	Mon, Nov 10, 2014	17.67	17.86	17.66	17.78
5624	NYSE	BN	Fri, Nov 7, 2014	17.08	17.54	16.97	17.52
5623	NYSE	BN	Thu, Nov 6, 2014	17.17	17.21	17.00	17.08
5622	NYSE	BN	Wed, Nov 5, 2014	17.05	17.34	17.03	17.22
5621	NYSE	BN	Tue, Nov 4, 2014	17.12	17.22	16.91	17.00
5620	NYSE	BN	Mon, Nov 3, 2014	17.27	17.49	17.11	17.17
5619	NYSE	BN	Fri, Oct 31, 2014	17.18	17.37	17.10	17.30
5618	NYSE	BN	Thu, Oct 30, 2014	16.86	17.22	16.83	17.05
5617	NYSE	BN	Wed, Oct 29, 2014	17.12	17.14	16.73	16.89
5616	NYSE	BN	Tue, Oct 28, 2014	17.10	17.14	16.99	17.08
5615	NYSE	BN	Mon, Oct 27, 2014	16.52	17.01	16.47	17.00
5614	NYSE	BN	Fri, Oct 24, 2014	16.49	16.71	16.38	16.59
5613	NYSE	BN	Thu, Oct 23, 2014	16.21	16.55	16.21	16.45
5612	NYSE	BN	Wed, Oct 22, 2014	16.40	16.42	16.09	16.13
5611	NYSE	BN	Tue, Oct 21, 2014	16.17	16.50	16.08	16.45
5610	NYSE	BN	Mon, Oct 20, 2014	16.02	16.20	15.92	16.15
5609	NYSE	BN	Fri, Oct 17, 2014	15.86	16.08	15.76	16.03
5608	NYSE	BN	Thu, Oct 16, 2014	15.18	15.80	15.05	15.73
5607	NYSE	BN	Wed, Oct 15, 2014	15.45	15.54	15.15	15.42
5606	NYSE	BN	Tue, Oct 14, 2014	15.38	15.65	15.36	15.50
5605	NYSE	BN	Mon, Oct 13, 2014	15.55	15.68	15.43	15.43
5604	NYSE	BN	Fri, Oct 10, 2014	15.66	15.70	15.50	15.53
5603	NYSE	BN	Thu, Oct 9, 2014	15.83	15.85	15.57	15.69
5602	NYSE	BN	Wed, Oct 8, 2014	15.73	15.90	15.66	15.87
5601	NYSE	BN	Tue, Oct 7, 2014	15.87	15.87	15.76	15.77
5600	NYSE	BN	Mon, Oct 6, 2014	15.91	16.01	15.89	15.92
5599	NYSE	BN	Fri, Oct 3, 2014	15.74	15.94	15.66	15.84
5598	NYSE	BN	Thu, Oct 2, 2014	15.82	15.85	15.47	15.74
5597	NYSE	BN	Wed, Oct 1, 2014	15.86	15.96	15.80	15.80
5596	NYSE	BN	Tue, Sep 30, 2014	16.09	16.09	15.83	15.89
5595	NYSE	BN	Mon, Sep 29, 2014	16.12	16.15	15.94	16.04
5594	NYSE	BN	Fri, Sep 26, 2014	16.06	16.30	16.06	16.24
5593	NYSE	BN	Thu, Sep 25, 2014	16.45	16.45	16.06	16.07
5592	NYSE	BN	Wed, Sep 24, 2014	16.56	16.62	16.41	16.49
5591	NYSE	BN	Tue, Sep 23, 2014	16.64	16.72	16.64	16.65
5590	NYSE	BN	Mon, Sep 22, 2014	16.65	16.76	16.58	16.69
5589	NYSE	BN	Fri, Sep 19, 2014	17.03	17.03	16.73	16.74
5588	NYSE	BN	Thu, Sep 18, 2014	16.84	16.98	16.79	16.97
5587	NYSE	BN	Wed, Sep 17, 2014	16.69	16.84	16.58	16.71
5586	NYSE	BN	Tue, Sep 16, 2014	16.36	16.67	16.36	16.60
5585	NYSE	BN	Mon, Sep 15, 2014	16.41	16.43	16.34	16.38
5584	NYSE	BN	Fri, Sep 12, 2014	16.50	16.59	16.33	16.39
5583	NYSE	BN	Thu, Sep 11, 2014	16.64	16.66	16.51	16.55
5582	NYSE	BN	Wed, Sep 10, 2014	16.72	16.73	16.57	16.66
5581	NYSE	BN	Tue, Sep 9, 2014	16.60	16.76	16.58	16.73
5580	NYSE	BN	Mon, Sep 8, 2014	16.87	16.89	16.59	16.62
5579	NYSE	BN	Fri, Sep 5, 2014	16.89	16.94	16.82	16.91
5578	NYSE	BN	Thu, Sep 4, 2014	17.04	17.04	16.79	16.85
5577	NYSE	BN	Wed, Sep 3, 2014	16.96	17.05	16.88	17.01
5576	NYSE	BN	Tue, Sep 2, 2014	16.86	17.04	16.84	16.90
5575	NYSE	BN	Fri, Aug 29, 2014	16.82	16.90	16.72	16.87
5574	NYSE	BN	Thu, Aug 28, 2014	17.06	17.09	16.78	16.82
5573	NYSE	BN	Wed, Aug 27, 2014	16.95	17.12	16.94	17.10
5572	NYSE	BN	Tue, Aug 26, 2014	16.98	17.10	16.95	16.96
5571	NYSE	BN	Mon, Aug 25, 2014	16.95	17.03	16.90	16.98
5570	NYSE	BN	Fri, Aug 22, 2014	17.02	17.06	16.96	17.00
5569	NYSE	BN	Thu, Aug 21, 2014	16.95	17.02	16.94	17.00
5568	NYSE	BN	Wed, Aug 20, 2014	16.92	16.97	16.78	16.94
5567	NYSE	BN	Tue, Aug 19, 2014	16.90	17.00	16.86	16.92
5566	NYSE	BN	Mon, Aug 18, 2014	16.85	16.99	16.79	16.88
5565	NYSE	BN	Fri, Aug 15, 2014	16.76	16.83	16.63	16.79
5564	NYSE	BN	Thu, Aug 14, 2014	16.76	16.86	16.64	16.72
5563	NYSE	BN	Wed, Aug 13, 2014	16.55	16.73	16.51	16.68
5562	NYSE	BN	Tue, Aug 12, 2014	16.49	16.55	16.36	16.49
5561	NYSE	BN	Mon, Aug 11, 2014	15.86	16.50	15.84	16.49
5560	NYSE	BN	Fri, Aug 8, 2014	15.80	15.92	15.60	15.88
5559	NYSE	BN	Thu, Aug 7, 2014	15.74	15.84	15.68	15.74
5558	NYSE	BN	Wed, Aug 6, 2014	15.51	15.79	15.47	15.73
5557	NYSE	BN	Tue, Aug 5, 2014	15.69	15.74	15.54	15.58
5556	NYSE	BN	Mon, Aug 4, 2014	15.66	15.80	15.58	15.78
5555	NYSE	BN	Fri, Aug 1, 2014	15.81	15.89	15.63	15.66
5554	NYSE	BN	Thu, Jul 31, 2014	15.86	15.89	15.71	15.78
5553	NYSE	BN	Wed, Jul 30, 2014	15.70	15.90	15.70	15.89
5552	NYSE	BN	Tue, Jul 29, 2014	15.77	15.84	15.70	15.70
5551	NYSE	BN	Mon, Jul 28, 2014	15.76	15.81	15.68	15.77
5550	NYSE	BN	Fri, Jul 25, 2014	15.71	15.87	15.67	15.76
5549	NYSE	BN	Thu, Jul 24, 2014	15.80	15.82	15.70	15.74
5548	NYSE	BN	Wed, Jul 23, 2014	15.76	15.78	15.66	15.77
5547	NYSE	BN	Tue, Jul 22, 2014	15.68	15.74	15.64	15.72
5546	NYSE	BN	Mon, Jul 21, 2014	15.74	15.75	15.67	15.67
5545	NYSE	BN	Fri, Jul 18, 2014	15.66	15.78	15.63	15.75
5544	NYSE	BN	Thu, Jul 17, 2014	15.83	15.83	15.58	15.65
5543	NYSE	BN	Wed, Jul 16, 2014	15.58	15.87	15.57	15.84
5542	NYSE	BN	Tue, Jul 15, 2014	15.49	15.61	15.44	15.57
5541	NYSE	BN	Mon, Jul 14, 2014	15.50	15.55	15.45	15.53
5540	NYSE	BN	Fri, Jul 11, 2014	15.58	15.60	15.42	15.44
5539	NYSE	BN	Thu, Jul 10, 2014	15.48	15.61	15.44	15.59
5538	NYSE	BN	Wed, Jul 9, 2014	15.56	15.59	15.48	15.52
5537	NYSE	BN	Tue, Jul 8, 2014	15.51	15.52	15.41	15.50
5536	NYSE	BN	Mon, Jul 7, 2014	15.53	15.57	15.42	15.54
5535	NYSE	BN	Thu, Jul 3, 2014	15.66	15.67	15.45	15.51
5534	NYSE	BN	Wed, Jul 2, 2014	15.63	15.68	15.59	15.61
5533	NYSE	BN	Tue, Jul 1, 2014	15.56	15.64	15.55	15.64
5532	NYSE	BN	Mon, Jun 30, 2014	15.48	15.57	15.46	15.55
5531	NYSE	BN	Fri, Jun 27, 2014	15.29	15.54	15.26	15.53
5530	NYSE	BN	Thu, Jun 26, 2014	15.22	15.30	15.15	15.29
5529	NYSE	BN	Wed, Jun 25, 2014	15.18	15.32	15.11	15.20
5528	NYSE	BN	Tue, Jun 24, 2014	15.26	15.30	15.18	15.18
5527	NYSE	BN	Mon, Jun 23, 2014	15.23	15.28	15.12	15.25
5526	NYSE	BN	Fri, Jun 20, 2014	15.24	15.26	15.15	15.25
5525	NYSE	BN	Thu, Jun 19, 2014	15.26	15.32	15.04	15.16
5524	NYSE	BN	Wed, Jun 18, 2014	15.20	15.32	15.15	15.26
5523	NYSE	BN	Tue, Jun 17, 2014	15.13	15.27	15.08	15.20
5522	NYSE	BN	Mon, Jun 16, 2014	15.16	15.22	15.07	15.16
5521	NYSE	BN	Fri, Jun 13, 2014	15.19	15.28	15.11	15.23
5520	NYSE	BN	Thu, Jun 12, 2014	15.25	15.29	15.11	15.17
5519	NYSE	BN	Wed, Jun 11, 2014	15.44	15.47	15.21	15.25
5518	NYSE	BN	Tue, Jun 10, 2014	15.46	15.51	15.41	15.45
5517	NYSE	BN	Mon, Jun 9, 2014	15.41	15.53	15.41	15.48
5516	NYSE	BN	Fri, Jun 6, 2014	15.26	15.40	15.26	15.38
5515	NYSE	BN	Thu, Jun 5, 2014	15.43	15.45	15.29	15.32
5514	NYSE	BN	Wed, Jun 4, 2014	15.41	15.43	15.20	15.41
5513	NYSE	BN	Tue, Jun 3, 2014	15.28	15.45	15.18	15.43
5512	NYSE	BN	Mon, Jun 2, 2014	15.12	15.31	15.12	15.30
5511	NYSE	BN	Fri, May 30, 2014	15.34	15.34	15.16	15.21
5510	NYSE	BN	Thu, May 29, 2014	15.46	15.56	15.23	15.34
5509	NYSE	BN	Wed, May 28, 2014	15.59	15.59	15.33	15.46
5508	NYSE	BN	Tue, May 27, 2014	15.73	15.79	15.55	15.63
5507	NYSE	BN	Fri, May 23, 2014	15.67	15.73	15.56	15.73
5506	NYSE	BN	Thu, May 22, 2014	15.67	15.79	15.61	15.63
5505	NYSE	BN	Wed, May 21, 2014	15.60	15.72	15.56	15.69
5504	NYSE	BN	Tue, May 20, 2014	15.72	15.72	15.51	15.59
5503	NYSE	BN	Mon, May 19, 2014	15.64	15.76	15.58	15.73
5502	NYSE	BN	Fri, May 16, 2014	15.56	15.65	15.50	15.63
5501	NYSE	BN	Thu, May 15, 2014	15.40	15.60	15.33	15.56
5500	NYSE	BN	Wed, May 14, 2014	15.31	15.42	15.22	15.42
5499	NYSE	BN	Tue, May 13, 2014	15.16	15.30	15.13	15.26
5498	NYSE	BN	Mon, May 12, 2014	15.20	15.21	15.07	15.17
5497	NYSE	BN	Fri, May 9, 2014	15.10	15.21	15.04	15.18
5496	NYSE	BN	Thu, May 8, 2014	15.00	15.19	14.98	15.18
5495	NYSE	BN	Wed, May 7, 2014	15.00	15.04	14.86	14.93
5494	NYSE	BN	Tue, May 6, 2014	14.82	14.84	14.67	14.79
5493	NYSE	BN	Mon, May 5, 2014	14.86	14.88	14.73	14.81
5492	NYSE	BN	Fri, May 2, 2014	14.87	15.00	14.84	14.91
5491	NYSE	BN	Thu, May 1, 2014	14.84	14.90	14.74	14.89
5490	NYSE	BN	Wed, Apr 30, 2014	14.72	14.88	14.66	14.86
5489	NYSE	BN	Tue, Apr 29, 2014	14.71	14.84	14.66	14.75
5488	NYSE	BN	Mon, Apr 28, 2014	14.53	14.65	14.52	14.60
5487	NYSE	BN	Fri, Apr 25, 2014	14.68	14.70	14.43	14.48
5486	NYSE	BN	Thu, Apr 24, 2014	14.67	14.75	14.61	14.70
5485	NYSE	BN	Wed, Apr 23, 2014	14.78	14.80	14.58	14.61
5484	NYSE	BN	Tue, Apr 22, 2014	14.91	14.93	14.76	14.78
5483	NYSE	BN	Mon, Apr 21, 2014	14.87	15.04	14.78	14.85
5482	NYSE	BN	Thu, Apr 17, 2014	14.91	14.97	14.83	14.87
5481	NYSE	BN	Wed, Apr 16, 2014	14.86	14.94	14.79	14.92
5480	NYSE	BN	Tue, Apr 15, 2014	14.79	14.90	14.72	14.81
5479	NYSE	BN	Mon, Apr 14, 2014	14.68	14.85	14.56	14.78
5478	NYSE	BN	Fri, Apr 11, 2014	14.45	14.66	14.39	14.64
5477	NYSE	BN	Thu, Apr 10, 2014	14.58	14.64	14.47	14.49
5476	NYSE	BN	Wed, Apr 9, 2014	14.67	14.74	14.56	14.66
5475	NYSE	BN	Tue, Apr 8, 2014	14.43	14.70	14.36	14.67
5474	NYSE	BN	Mon, Apr 7, 2014	14.44	14.59	14.40	14.43
5473	NYSE	BN	Fri, Apr 4, 2014	14.58	14.58	14.41	14.50
5472	NYSE	BN	Thu, Apr 3, 2014	14.61	14.62	14.41	14.50
5471	NYSE	BN	Wed, Apr 2, 2014	14.52	14.63	14.47	14.57
5470	NYSE	BN	Tue, Apr 1, 2014	14.45	14.52	14.39	14.50
5469	NYSE	BN	Mon, Mar 31, 2014	14.40	14.48	14.37	14.43
5468	NYSE	BN	Fri, Mar 28, 2014	14.13	14.35	14.11	14.30
5467	NYSE	BN	Thu, Mar 27, 2014	14.09	14.14	14.03	14.08
5466	NYSE	BN	Wed, Mar 26, 2014	13.96	14.11	13.93	14.08
5465	NYSE	BN	Tue, Mar 25, 2014	13.96	14.05	13.91	13.97
5464	NYSE	BN	Mon, Mar 24, 2014	13.94	14.00	13.76	13.92
5463	NYSE	BN	Fri, Mar 21, 2014	13.87	14.05	13.86	13.90
5462	NYSE	BN	Thu, Mar 20, 2014	13.81	13.92	13.68	13.85
5461	NYSE	BN	Wed, Mar 19, 2014	14.03	14.04	13.80	13.89
5460	NYSE	BN	Tue, Mar 18, 2014	13.99	14.12	13.97	14.07
5459	NYSE	BN	Mon, Mar 17, 2014	14.03	14.03	13.90	14.00
5458	NYSE	BN	Fri, Mar 14, 2014	13.95	14.03	13.90	13.97
5457	NYSE	BN	Thu, Mar 13, 2014	14.26	14.26	13.98	14.02
5456	NYSE	BN	Wed, Mar 12, 2014	14.12	14.25	14.02	14.23
5455	NYSE	BN	Tue, Mar 11, 2014	14.15	14.21	14.06	14.19
5454	NYSE	BN	Mon, Mar 10, 2014	14.25	14.29	14.15	14.19
5453	NYSE	BN	Fri, Mar 7, 2014	14.35	14.35	14.22	14.27
5452	NYSE	BN	Thu, Mar 6, 2014	14.52	14.54	14.30	14.35
5451	NYSE	BN	Wed, Mar 5, 2014	14.37	14.51	14.30	14.48
5450	NYSE	BN	Tue, Mar 4, 2014	14.45	14.48	14.35	14.37
5449	NYSE	BN	Mon, Mar 3, 2014	14.19	14.38	14.17	14.37
5448	NYSE	BN	Fri, Feb 28, 2014	14.27	14.53	14.20	14.33
5447	NYSE	BN	Thu, Feb 27, 2014	14.20	14.23	14.13	14.23
5446	NYSE	BN	Wed, Feb 26, 2014	14.27	14.33	14.15	14.16
5445	NYSE	BN	Tue, Feb 25, 2014	14.38	14.39	14.21	14.21
5444	NYSE	BN	Mon, Feb 24, 2014	14.23	14.42	14.19	14.37
5443	NYSE	BN	Fri, Feb 21, 2014	14.14	14.26	14.13	14.14
5442	NYSE	BN	Thu, Feb 20, 2014	14.21	14.25	14.14	14.18
5441	NYSE	BN	Wed, Feb 19, 2014	14.05	14.27	14.03	14.19
5440	NYSE	BN	Tue, Feb 18, 2014	13.95	14.15	13.95	14.09
5439	NYSE	BN	Fri, Feb 14, 2014	13.84	13.97	13.78	13.92
5438	NYSE	BN	Thu, Feb 13, 2014	13.66	13.82	13.58	13.75
5437	NYSE	BN	Wed, Feb 12, 2014	13.57	13.70	13.56	13.70
5436	NYSE	BN	Tue, Feb 11, 2014	13.40	13.61	13.38	13.51
5435	NYSE	BN	Mon, Feb 10, 2014	13.27	13.39	13.22	13.38
5434	NYSE	BN	Fri, Feb 7, 2014	13.31	13.31	13.11	13.25
5433	NYSE	BN	Thu, Feb 6, 2014	13.01	13.23	12.89	13.17
5432	NYSE	BN	Wed, Feb 5, 2014	13.08	13.11	12.96	12.99
5431	NYSE	BN	Tue, Feb 4, 2014	13.28	13.33	13.09	13.13
5430	NYSE	BN	Mon, Feb 3, 2014	13.43	13.50	13.19	13.23
5429	NYSE	BN	Fri, Jan 31, 2014	13.13	13.44	13.03	13.41
5428	NYSE	BN	Thu, Jan 30, 2014	13.05	13.32	13.02	13.29
5427	NYSE	BN	Wed, Jan 29, 2014	13.04	13.18	12.93	12.95
5426	NYSE	BN	Tue, Jan 28, 2014	13.09	13.23	13.08	13.19
5425	NYSE	BN	Mon, Jan 27, 2014	13.29	13.36	13.06	13.09
5424	NYSE	BN	Fri, Jan 24, 2014	13.44	13.52	13.29	13.29
5423	NYSE	BN	Thu, Jan 23, 2014	13.27	13.48	13.24	13.47
5422	NYSE	BN	Wed, Jan 22, 2014	13.34	13.41	13.25	13.36
5421	NYSE	BN	Tue, Jan 21, 2014	13.47	13.50	13.30	13.31
5420	NYSE	BN	Fri, Jan 17, 2014	13.37	13.44	13.32	13.38
5419	NYSE	BN	Thu, Jan 16, 2014	13.37	13.44	13.35	13.37
5418	NYSE	BN	Wed, Jan 15, 2014	13.30	13.43	13.25	13.36
5417	NYSE	BN	Tue, Jan 14, 2014	13.23	13.29	13.17	13.25
5416	NYSE	BN	Mon, Jan 13, 2014	13.24	13.33	13.18	13.22
5415	NYSE	BN	Fri, Jan 10, 2014	13.17	13.26	13.15	13.22
5414	NYSE	BN	Thu, Jan 9, 2014	13.27	13.28	13.13	13.16
5413	NYSE	BN	Wed, Jan 8, 2014	13.35	13.38	13.12	13.27
5412	NYSE	BN	Tue, Jan 7, 2014	13.61	13.65	13.36	13.37
5411	NYSE	BN	Mon, Jan 6, 2014	13.72	13.73	13.58	13.61
5410	NYSE	BN	Fri, Jan 3, 2014	13.65	13.74	13.58	13.70
5409	NYSE	BN	Thu, Jan 2, 2014	13.68	13.78	13.56	13.65
5408	NYSE	BN	Tue, Dec 31, 2013	13.68	13.78	13.68	13.72
5407	NYSE	BN	Mon, Dec 30, 2013	13.58	13.69	13.56	13.68
5406	NYSE	BN	Fri, Dec 27, 2013	13.53	13.60	13.49	13.56
5405	NYSE	BN	Thu, Dec 26, 2013	13.51	13.59	13.51	13.55
5404	NYSE	BN	Tue, Dec 24, 2013	13.48	13.54	13.43	13.45
5403	NYSE	BN	Mon, Dec 23, 2013	13.41	13.54	13.33	13.42
5402	NYSE	BN	Fri, Dec 20, 2013	13.43	13.47	13.34	13.36
5401	NYSE	BN	Thu, Dec 19, 2013	13.33	13.41	13.28	13.38
5400	NYSE	BN	Wed, Dec 18, 2013	13.17	13.43	13.12	13.39
5399	NYSE	BN	Tue, Dec 17, 2013	13.29	13.30	13.19	13.19
5398	NYSE	BN	Mon, Dec 16, 2013	13.30	13.36	13.23	13.27
5397	NYSE	BN	Fri, Dec 13, 2013	13.22	13.31	13.12	13.24
5396	NYSE	BN	Thu, Dec 12, 2013	13.25	13.38	13.20	13.23
5395	NYSE	BN	Wed, Dec 11, 2013	13.53	13.55	13.28	13.33
5394	NYSE	BN	Tue, Dec 10, 2013	13.62	13.65	13.49	13.53
5393	NYSE	BN	Mon, Dec 9, 2013	13.68	13.75	13.62	13.65
5392	NYSE	BN	Fri, Dec 6, 2013	13.53	13.71	13.50	13.66
5391	NYSE	BN	Thu, Dec 5, 2013	13.50	13.60	13.49	13.52
5390	NYSE	BN	Wed, Dec 4, 2013	13.48	13.62	13.39	13.54
5389	NYSE	BN	Tue, Dec 3, 2013	13.56	13.59	13.46	13.56
5388	NYSE	BN	Mon, Dec 2, 2013	13.65	13.76	13.61	13.64
5387	NYSE	BN	Fri, Nov 29, 2013	13.77	13.81	13.71	13.72
5386	NYSE	BN	Wed, Nov 27, 2013	13.74	13.79	13.66	13.71
5385	NYSE	BN	Tue, Nov 26, 2013	13.83	13.92	13.69	13.73
5384	NYSE	BN	Mon, Nov 25, 2013	13.95	13.95	13.80	13.84
5383	NYSE	BN	Fri, Nov 22, 2013	13.83	14.02	13.79	13.95
5382	NYSE	BN	Thu, Nov 21, 2013	13.99	14.01	13.83	13.85
5381	NYSE	BN	Wed, Nov 20, 2013	14.08	14.14	13.89	13.98
5380	NYSE	BN	Tue, Nov 19, 2013	14.09	14.13	13.93	14.08
5379	NYSE	BN	Mon, Nov 18, 2013	14.26	14.33	14.08	14.12
5378	NYSE	BN	Fri, Nov 15, 2013	14.11	14.26	14.08	14.25
5377	NYSE	BN	Thu, Nov 14, 2013	13.88	14.13	13.83	14.12
5376	NYSE	BN	Wed, Nov 13, 2013	13.91	13.91	13.81	13.89
5375	NYSE	BN	Tue, Nov 12, 2013	13.95	14.05	13.85	13.91
5374	NYSE	BN	Mon, Nov 11, 2013	13.86	14.00	13.77	13.92
5373	NYSE	BN	Fri, Nov 8, 2013	13.95	13.98	13.77	13.81
5372	NYSE	BN	Thu, Nov 7, 2013	14.13	14.15	13.94	13.98
5371	NYSE	BN	Wed, Nov 6, 2013	14.17	14.23	14.07	14.12
5370	NYSE	BN	Tue, Nov 5, 2013	14.07	14.14	14.06	14.10
5369	NYSE	BN	Mon, Nov 4, 2013	14.03	14.15	14.03	14.13
5368	NYSE	BN	Fri, Nov 1, 2013	13.97	14.08	13.83	14.03
5367	NYSE	BN	Thu, Oct 31, 2013	14.01	14.14	13.99	13.99
5366	NYSE	BN	Wed, Oct 30, 2013	14.08	14.15	13.95	14.01
5365	NYSE	BN	Tue, Oct 29, 2013	14.17	14.22	14.06	14.14
5364	NYSE	BN	Mon, Oct 28, 2013	14.38	14.38	14.14	14.16
5363	NYSE	BN	Fri, Oct 25, 2013	14.29	14.42	14.17	14.38
5362	NYSE	BN	Thu, Oct 24, 2013	14.29	14.32	14.14	14.29
5361	NYSE	BN	Wed, Oct 23, 2013	14.20	14.28	14.13	14.24
5360	NYSE	BN	Tue, Oct 22, 2013	14.13	14.32	14.12	14.25
5359	NYSE	BN	Mon, Oct 21, 2013	14.11	14.13	14.05	14.10
5358	NYSE	BN	Fri, Oct 18, 2013	14.10	14.13	14.00	14.13
5357	NYSE	BN	Thu, Oct 17, 2013	13.72	14.04	13.67	14.01
5356	NYSE	BN	Wed, Oct 16, 2013	13.55	13.80	13.53	13.80
5355	NYSE	BN	Tue, Oct 15, 2013	13.68	13.76	13.48	13.51
5354	NYSE	BN	Mon, Oct 14, 2013	13.49	13.78	13.49	13.76
5353	NYSE	BN	Fri, Oct 11, 2013	13.58	13.76	13.52	13.59
5352	NYSE	BN	Thu, Oct 10, 2013	13.33	13.69	13.30	13.61
5351	NYSE	BN	Wed, Oct 9, 2013	13.18	13.30	13.17	13.20
5350	NYSE	BN	Tue, Oct 8, 2013	13.30	13.34	13.14	13.18
5349	NYSE	BN	Mon, Oct 7, 2013	13.23	13.44	13.15	13.32
5348	NYSE	BN	Fri, Oct 4, 2013	13.22	13.41	13.17	13.34
5347	NYSE	BN	Thu, Oct 3, 2013	13.38	13.38	13.19	13.24
5346	NYSE	BN	Wed, Oct 2, 2013	13.25	13.40	13.19	13.40
5345	NYSE	BN	Tue, Oct 1, 2013	13.23	13.39	13.20	13.31
5344	NYSE	BN	Mon, Sep 30, 2013	12.89	13.41	12.88	13.21
5343	NYSE	BN	Fri, Sep 27, 2013	13.06	13.06	12.87	12.99
5342	NYSE	BN	Thu, Sep 26, 2013	13.12	13.20	13.02	13.08
5341	NYSE	BN	Wed, Sep 25, 2013	13.12	13.30	13.06	13.10
5340	NYSE	BN	Tue, Sep 24, 2013	13.23	13.27	13.16	13.18
5339	NYSE	BN	Mon, Sep 23, 2013	13.14	13.25	13.14	13.20
5338	NYSE	BN	Fri, Sep 20, 2013	13.37	13.41	13.10	13.16
5337	NYSE	BN	Thu, Sep 19, 2013	13.36	13.43	13.32	13.36
5336	NYSE	BN	Wed, Sep 18, 2013	13.12	13.41	13.06	13.36
5335	NYSE	BN	Tue, Sep 17, 2013	13.07	13.15	12.97	13.12
5334	NYSE	BN	Mon, Sep 16, 2013	12.90	13.06	12.82	13.03
5333	NYSE	BN	Fri, Sep 13, 2013	12.87	12.90	12.74	12.77
5332	NYSE	BN	Thu, Sep 12, 2013	12.76	12.89	12.76	12.83
5331	NYSE	BN	Wed, Sep 11, 2013	12.80	12.85	12.71	12.85
5330	NYSE	BN	Tue, Sep 10, 2013	12.65	12.83	12.62	12.82
5329	NYSE	BN	Mon, Sep 9, 2013	12.45	12.65	12.45	12.57
5328	NYSE	BN	Fri, Sep 6, 2013	12.62	12.75	12.42	12.43
5327	NYSE	BN	Thu, Sep 5, 2013	12.32	12.51	12.29	12.51
5326	NYSE	BN	Wed, Sep 4, 2013	12.21	12.45	12.17	12.30
5325	NYSE	BN	Tue, Sep 3, 2013	12.32	12.33	12.14	12.22
5324	NYSE	BN	Fri, Aug 30, 2013	12.18	12.36	12.16	12.22
5323	NYSE	BN	Thu, Aug 29, 2013	12.06	12.21	12.06	12.17
5322	NYSE	BN	Wed, Aug 28, 2013	12.17	12.17	11.90	12.09
5321	NYSE	BN	Tue, Aug 27, 2013	12.20	12.27	12.16	12.19
5320	NYSE	BN	Mon, Aug 26, 2013	12.41	12.43	12.31	12.34
5319	NYSE	BN	Fri, Aug 23, 2013	12.31	12.41	12.28	12.38
5318	NYSE	BN	Thu, Aug 22, 2013	12.30	12.44	12.25	12.42
5317	NYSE	BN	Wed, Aug 21, 2013	12.38	12.47	12.29	12.33
5316	NYSE	BN	Tue, Aug 20, 2013	12.28	12.47	12.21	12.46
5315	NYSE	BN	Mon, Aug 19, 2013	12.49	12.51	12.25	12.29
5314	NYSE	BN	Fri, Aug 16, 2013	12.65	12.71	12.55	12.56
5313	NYSE	BN	Thu, Aug 15, 2013	12.98	13.00	12.64	12.69
5312	NYSE	BN	Wed, Aug 14, 2013	12.97	13.17	12.92	13.12
5311	NYSE	BN	Tue, Aug 13, 2013	13.11	13.11	12.93	12.97
5310	NYSE	BN	Mon, Aug 12, 2013	13.03	13.16	12.99	13.12
5309	NYSE	BN	Fri, Aug 9, 2013	13.29	13.31	13.05	13.06
5308	NYSE	BN	Thu, Aug 8, 2013	13.11	13.23	12.96	13.20
5307	NYSE	BN	Wed, Aug 7, 2013	13.13	13.13	12.88	12.97
5306	NYSE	BN	Tue, Aug 6, 2013	13.18	13.26	13.07	13.17
5305	NYSE	BN	Mon, Aug 5, 2013	13.19	13.23	13.09	13.16
5304	NYSE	BN	Fri, Aug 2, 2013	12.98	13.21	12.97	13.19
5303	NYSE	BN	Thu, Aug 1, 2013	13.27	13.27	12.95	12.99
5302	NYSE	BN	Wed, Jul 31, 2013	13.37	13.47	13.05	13.06
5301	NYSE	BN	Tue, Jul 30, 2013	13.44	13.49	13.32	13.34
5300	NYSE	BN	Mon, Jul 29, 2013	13.28	13.47	13.25	13.42
5299	NYSE	BN	Fri, Jul 26, 2013	13.32	13.38	13.27	13.30
5298	NYSE	BN	Thu, Jul 25, 2013	13.38	13.45	13.29	13.35
5297	NYSE	BN	Wed, Jul 24, 2013	13.39	13.48	13.32	13.37
5296	NYSE	BN	Tue, Jul 23, 2013	13.32	13.40	13.31	13.36
5295	NYSE	BN	Mon, Jul 22, 2013	13.35	13.41	13.26	13.28
5294	NYSE	BN	Fri, Jul 19, 2013	13.28	13.38	13.26	13.36
5293	NYSE	BN	Thu, Jul 18, 2013	13.19	13.33	13.19	13.29
5292	NYSE	BN	Wed, Jul 17, 2013	13.09	13.25	13.07	13.17
5291	NYSE	BN	Tue, Jul 16, 2013	13.15	13.19	12.99	13.05
5290	NYSE	BN	Mon, Jul 15, 2013	13.05	13.21	13.03	13.11
5289	NYSE	BN	Fri, Jul 12, 2013	13.14	13.20	12.97	13.04
5288	NYSE	BN	Thu, Jul 11, 2013	13.04	13.18	13.01	13.13
5287	NYSE	BN	Wed, Jul 10, 2013	12.90	12.93	12.76	12.84
5286	NYSE	BN	Tue, Jul 9, 2013	12.74	12.91	12.66	12.89
5285	NYSE	BN	Mon, Jul 8, 2013	12.62	12.69	12.57	12.62
5284	NYSE	BN	Fri, Jul 5, 2013	12.67	12.68	12.36	12.53
5283	NYSE	BN	Wed, Jul 3, 2013	12.72	12.73	12.54	12.61
5282	NYSE	BN	Tue, Jul 2, 2013	12.71	12.89	12.62	12.73
5281	NYSE	BN	Mon, Jul 1, 2013	12.77	12.87	12.67	12.72
5280	NYSE	BN	Fri, Jun 28, 2013	12.68	12.88	12.58	12.73
5279	NYSE	BN	Thu, Jun 27, 2013	12.68	12.79	12.68	12.70
5278	NYSE	BN	Wed, Jun 26, 2013	12.48	12.68	12.48	12.62
5277	NYSE	BN	Tue, Jun 25, 2013	12.17	12.43	12.12	12.40
5276	NYSE	BN	Mon, Jun 24, 2013	11.96	12.21	11.87	12.13
5275	NYSE	BN	Fri, Jun 21, 2013	12.27	12.31	12.07	12.12
5274	NYSE	BN	Thu, Jun 20, 2013	12.32	12.37	12.20	12.23
5273	NYSE	BN	Wed, Jun 19, 2013	12.85	12.92	12.50	12.58
5272	NYSE	BN	Tue, Jun 18, 2013	12.81	12.94	12.75	12.86
5271	NYSE	BN	Mon, Jun 17, 2013	12.60	12.85	12.59	12.80
5270	NYSE	BN	Fri, Jun 14, 2013	12.55	12.66	12.46	12.50
5269	NYSE	BN	Thu, Jun 13, 2013	12.27	12.60	12.16	12.57
5268	NYSE	BN	Wed, Jun 12, 2013	12.48	12.48	12.25	12.29
5267	NYSE	BN	Tue, Jun 11, 2013	12.47	12.56	12.35	12.46
5266	NYSE	BN	Mon, Jun 10, 2013	12.62	12.64	12.51	12.60
5265	NYSE	BN	Fri, Jun 7, 2013	12.55	12.65	12.47	12.58
5264	NYSE	BN	Thu, Jun 6, 2013	12.24	12.50	12.17	12.49
5263	NYSE	BN	Wed, Jun 5, 2013	12.27	12.33	12.15	12.26
5262	NYSE	BN	Tue, Jun 4, 2013	12.49	12.49	12.31	12.34
5261	NYSE	BN	Mon, Jun 3, 2013	12.44	12.54	12.41	12.50
5260	NYSE	BN	Fri, May 31, 2013	12.61	12.67	12.42	12.42
5259	NYSE	BN	Thu, May 30, 2013	12.77	12.77	12.61	12.65
5258	NYSE	BN	Wed, May 29, 2013	12.89	12.93	12.69	12.79
5257	NYSE	BN	Tue, May 28, 2013	13.06	13.11	12.96	12.97
5256	NYSE	BN	Fri, May 24, 2013	12.83	12.94	12.77	12.91
5255	NYSE	BN	Thu, May 23, 2013	13.14	13.16	12.90	12.93
5254	NYSE	BN	Wed, May 22, 2013	13.44	13.53	13.17	13.21
5253	NYSE	BN	Tue, May 21, 2013	13.41	13.53	13.39	13.42
5252	NYSE	BN	Mon, May 20, 2013	13.44	13.51	13.37	13.40
5251	NYSE	BN	Fri, May 17, 2013	13.48	13.50	13.33	13.47
5250	NYSE	BN	Thu, May 16, 2013	13.53	13.64	13.46	13.48
5249	NYSE	BN	Wed, May 15, 2013	13.51	13.60	13.49	13.53
5248	NYSE	BN	Tue, May 14, 2013	13.43	13.59	13.38	13.56
5247	NYSE	BN	Mon, May 13, 2013	13.48	13.50	13.39	13.45
5246	NYSE	BN	Fri, May 10, 2013	13.46	13.50	13.31	13.48
5245	NYSE	BN	Thu, May 9, 2013	13.80	13.83	13.44	13.50
5244	NYSE	BN	Wed, May 8, 2013	13.67	13.82	13.65	13.82
5243	NYSE	BN	Tue, May 7, 2013	13.74	13.79	13.64	13.70
5242	NYSE	BN	Mon, May 6, 2013	13.66	13.75	13.66	13.71
5241	NYSE	BN	Fri, May 3, 2013	13.75	13.78	13.61	13.62
5240	NYSE	BN	Thu, May 2, 2013	13.60	13.72	13.51	13.64
5239	NYSE	BN	Wed, May 1, 2013	13.60	13.72	13.56	13.57
5238	NYSE	BN	Tue, Apr 30, 2013	13.48	13.67	13.34	13.64
5237	NYSE	BN	Mon, Apr 29, 2013	13.25	13.54	13.25	13.50
5236	NYSE	BN	Fri, Apr 26, 2013	13.26	13.29	13.05	13.25
5235	NYSE	BN	Thu, Apr 25, 2013	13.26	13.38	13.24	13.26
5234	NYSE	BN	Wed, Apr 24, 2013	13.04	13.27	12.99	13.25
5233	NYSE	BN	Tue, Apr 23, 2013	13.01	13.12	12.91	13.02
5232	NYSE	BN	Mon, Apr 22, 2013	13.01	13.02	12.85	12.94
5231	NYSE	BN	Fri, Apr 19, 2013	12.83	13.02	12.67	13.01
5230	NYSE	BN	Thu, Apr 18, 2013	12.83	12.88	12.73	12.79
5229	NYSE	BN	Wed, Apr 17, 2013	12.96	12.96	12.63	12.79
5228	NYSE	BN	Tue, Apr 16, 2013	12.80	13.07	12.69	13.05
5227	NYSE	BN	Mon, Apr 15, 2013	13.14	13.27	12.71	12.71
5226	NYSE	BN	Fri, Apr 12, 2013	12.99	13.06	12.90	12.98
5225	NYSE	BN	Thu, Apr 11, 2013	12.93	13.10	12.93	13.07
5224	NYSE	BN	Wed, Apr 10, 2013	12.78	13.03	12.77	12.95
5223	NYSE	BN	Tue, Apr 9, 2013	12.70	12.79	12.60	12.74
5222	NYSE	BN	Mon, Apr 8, 2013	12.57	12.73	12.46	12.73
5221	NYSE	BN	Fri, Apr 5, 2013	12.39	12.53	12.27	12.53
5220	NYSE	BN	Thu, Apr 4, 2013	12.45	12.60	12.45	12.53
5219	NYSE	BN	Wed, Apr 3, 2013	12.58	12.63	12.38	12.44
5218	NYSE	BN	Tue, Apr 2, 2013	12.47	12.61	12.47	12.58
5217	NYSE	BN	Mon, Apr 1, 2013	12.50	12.58	12.42	12.45
5216	NYSE	BN	Thu, Mar 28, 2013	12.29	12.50	12.25	12.48
5215	NYSE	BN	Wed, Mar 27, 2013	12.14	12.28	12.04	12.27
5214	NYSE	BN	Tue, Mar 26, 2013	12.17	12.23	12.08	12.19
5213	NYSE	BN	Mon, Mar 25, 2013	12.15	12.21	12.06	12.11
5212	NYSE	BN	Fri, Mar 22, 2013	12.21	12.37	12.12	12.14
5211	NYSE	BN	Thu, Mar 21, 2013	12.57	12.59	12.21	12.23
5210	NYSE	BN	Wed, Mar 20, 2013	12.62	12.69	12.55	12.60
5209	NYSE	BN	Tue, Mar 19, 2013	12.59	12.68	12.47	12.56
5208	NYSE	BN	Mon, Mar 18, 2013	12.60	12.66	12.40	12.56
5207	NYSE	BN	Fri, Mar 15, 2013	12.77	12.90	12.70	12.72
5206	NYSE	BN	Thu, Mar 14, 2013	12.60	12.79	12.53	12.77
5205	NYSE	BN	Wed, Mar 13, 2013	12.56	12.66	12.51	12.57
5204	NYSE	BN	Tue, Mar 12, 2013	12.86	12.93	12.58	12.61
5203	NYSE	BN	Mon, Mar 11, 2013	13.18	13.23	12.78	12.88
5202	NYSE	BN	Fri, Mar 8, 2013	13.28	13.31	13.07	13.19
5201	NYSE	BN	Thu, Mar 7, 2013	13.21	13.23	13.17	13.21
5200	NYSE	BN	Wed, Mar 6, 2013	13.31	13.31	13.16	13.19
5199	NYSE	BN	Tue, Mar 5, 2013	13.22	13.39	13.21	13.24
5198	NYSE	BN	Mon, Mar 4, 2013	13.13	13.21	13.06	13.18
5197	NYSE	BN	Fri, Mar 1, 2013	12.85	13.19	12.77	13.15
5196	NYSE	BN	Thu, Feb 28, 2013	12.82	13.01	12.74	12.93
5195	NYSE	BN	Wed, Feb 27, 2013	12.74	12.88	12.69	12.84
5194	NYSE	BN	Tue, Feb 26, 2013	12.64	12.77	12.61	12.73
5193	NYSE	BN	Mon, Feb 25, 2013	12.99	13.00	12.60	12.60
5192	NYSE	BN	Fri, Feb 22, 2013	13.00	13.01	12.87	12.93
5191	NYSE	BN	Thu, Feb 21, 2013	13.05	13.08	12.89	12.98
5190	NYSE	BN	Wed, Feb 20, 2013	13.10	13.17	12.94	13.10
5189	NYSE	BN	Tue, Feb 19, 2013	12.71	13.17	12.70	13.16
5188	NYSE	BN	Fri, Feb 15, 2013	13.13	13.16	12.62	12.67
5187	NYSE	BN	Thu, Feb 14, 2013	13.24	13.25	13.08	13.14
5186	NYSE	BN	Wed, Feb 13, 2013	13.23	13.30	13.19	13.24
5185	NYSE	BN	Tue, Feb 12, 2013	13.21	13.31	13.19	13.21
5184	NYSE	BN	Mon, Feb 11, 2013	13.23	13.33	13.20	13.20
5183	NYSE	BN	Fri, Feb 8, 2013	12.94	13.24	12.93	13.23
5182	NYSE	BN	Thu, Feb 7, 2013	12.97	13.01	12.88	12.98
5181	NYSE	BN	Wed, Feb 6, 2013	12.74	13.01	12.72	12.99
5180	NYSE	BN	Tue, Feb 5, 2013	12.71	12.90	12.70	12.74
5179	NYSE	BN	Mon, Feb 4, 2013	12.57	12.71	12.48	12.71
5178	NYSE	BN	Fri, Feb 1, 2013	12.67	12.74	12.60	12.61
5177	NYSE	BN	Thu, Jan 31, 2013	12.72	12.73	12.63	12.63
5176	NYSE	BN	Wed, Jan 30, 2013	12.73	12.81	12.66	12.69
5175	NYSE	BN	Tue, Jan 29, 2013	12.89	12.98	12.73	12.74
5174	NYSE	BN	Mon, Jan 28, 2013	12.85	12.92	12.80	12.90
5173	NYSE	BN	Fri, Jan 25, 2013	12.67	12.83	12.64	12.82
5172	NYSE	BN	Thu, Jan 24, 2013	12.64	12.72	12.62	12.72
5171	NYSE	BN	Wed, Jan 23, 2013	12.71	12.73	12.63	12.66
5170	NYSE	BN	Tue, Jan 22, 2013	12.71	12.75	12.61	12.69
5169	NYSE	BN	Fri, Jan 18, 2013	12.68	12.72	12.60	12.65
5168	NYSE	BN	Thu, Jan 17, 2013	12.63	12.74	12.60	12.69
5167	NYSE	BN	Wed, Jan 16, 2013	12.68	12.70	12.51	12.58
5166	NYSE	BN	Tue, Jan 15, 2013	12.85	12.87	12.71	12.78
5165	NYSE	BN	Mon, Jan 14, 2013	12.89	12.92	12.83	12.90
5164	NYSE	BN	Fri, Jan 11, 2013	12.94	12.97	12.80	12.83
5163	NYSE	BN	Thu, Jan 10, 2013	12.99	13.01	12.90	12.93
5162	NYSE	BN	Wed, Jan 9, 2013	12.88	13.00	12.87	12.94
5161	NYSE	BN	Tue, Jan 8, 2013	12.83	12.88	12.78	12.85
5160	NYSE	BN	Mon, Jan 7, 2013	12.81	12.86	12.78	12.86
5159	NYSE	BN	Fri, Jan 4, 2013	12.67	12.83	12.64	12.83
5158	NYSE	BN	Thu, Jan 3, 2013	12.70	12.72	12.61	12.66
5157	NYSE	BN	Wed, Jan 2, 2013	12.74	12.79	12.65	12.70
5156	NYSE	BN	Mon, Dec 31, 2012	12.37	12.58	12.36	12.54
5155	NYSE	BN	Fri, Dec 28, 2012	12.30	12.44	12.29	12.37
5154	NYSE	BN	Thu, Dec 27, 2012	12.41	12.47	12.30	12.41
5153	NYSE	BN	Wed, Dec 26, 2012	12.52	12.54	12.37	12.41
5152	NYSE	BN	Mon, Dec 24, 2012	12.52	12.61	12.50	12.54
5151	NYSE	BN	Fri, Dec 21, 2012	12.63	12.66	12.50	12.52
5150	NYSE	BN	Thu, Dec 20, 2012	12.49	12.71	12.49	12.70
5149	NYSE	BN	Wed, Dec 19, 2012	12.40	12.54	12.38	12.51
5148	NYSE	BN	Tue, Dec 18, 2012	12.29	12.45	12.28	12.40
5147	NYSE	BN	Mon, Dec 17, 2012	12.21	12.31	12.19	12.31
5146	NYSE	BN	Fri, Dec 14, 2012	12.09	12.24	12.08	12.17
5145	NYSE	BN	Thu, Dec 13, 2012	12.26	12.27	12.07	12.11
5144	NYSE	BN	Wed, Dec 12, 2012	12.23	12.28	12.14	12.23
5143	NYSE	BN	Tue, Dec 11, 2012	12.21	12.31	12.16	12.19
5142	NYSE	BN	Mon, Dec 10, 2012	12.07	12.21	12.02	12.21
5141	NYSE	BN	Fri, Dec 7, 2012	12.09	12.15	12.04	12.05
5140	NYSE	BN	Thu, Dec 6, 2012	11.91	12.03	11.91	12.02
5139	NYSE	BN	Wed, Dec 5, 2012	11.85	11.96	11.82	11.95
5138	NYSE	BN	Tue, Dec 4, 2012	11.86	11.91	11.83	11.85
5137	NYSE	BN	Mon, Dec 3, 2012	11.92	11.93	11.85	11.89
5136	NYSE	BN	Fri, Nov 30, 2012	11.81	11.96	11.77	11.88
5135	NYSE	BN	Thu, Nov 29, 2012	11.81	11.88	11.73	11.79
5134	NYSE	BN	Wed, Nov 28, 2012	11.62	11.78	11.59	11.77
5133	NYSE	BN	Tue, Nov 27, 2012	11.75	11.80	11.68	11.69
5132	NYSE	BN	Mon, Nov 26, 2012	11.65	11.75	11.65	11.74
5131	NYSE	BN	Fri, Nov 23, 2012	11.73	11.80	11.72	11.75
5130	NYSE	BN	Wed, Nov 21, 2012	11.63	11.73	11.51	11.72
5129	NYSE	BN	Tue, Nov 20, 2012	11.44	11.59	11.42	11.58
5128	NYSE	BN	Mon, Nov 19, 2012	11.34	11.43	11.30	11.42
5127	NYSE	BN	Fri, Nov 16, 2012	11.26	11.28	11.08	11.26
5126	NYSE	BN	Thu, Nov 15, 2012	11.37	11.41	11.21	11.24
5125	NYSE	BN	Wed, Nov 14, 2012	11.64	11.68	11.32	11.36
5124	NYSE	BN	Tue, Nov 13, 2012	11.60	11.67	11.58	11.63
5123	NYSE	BN	Mon, Nov 12, 2012	11.61	11.78	11.56	11.69
5122	NYSE	BN	Fri, Nov 9, 2012	11.54	11.67	11.49	11.57
5121	NYSE	BN	Thu, Nov 8, 2012	11.75	11.81	11.61	11.61
5120	NYSE	BN	Wed, Nov 7, 2012	11.87	11.88	11.74	11.77
5119	NYSE	BN	Tue, Nov 6, 2012	11.98	12.02	11.88	11.92
5118	NYSE	BN	Mon, Nov 5, 2012	11.94	12.02	11.87	11.92
5117	NYSE	BN	Fri, Nov 2, 2012	12.06	12.11	11.96	12.00
5116	NYSE	BN	Thu, Nov 1, 2012	11.79	12.08	11.74	11.96
5115	NYSE	BN	Wed, Oct 31, 2012	11.87	11.91	11.71	11.78
5114	NYSE	BN	Fri, Oct 26, 2012	11.64	11.68	11.55	11.62
5113	NYSE	BN	Thu, Oct 25, 2012	11.83	11.88	11.63	11.66
5112	NYSE	BN	Wed, Oct 24, 2012	11.77	11.80	11.67	11.72
5111	NYSE	BN	Tue, Oct 23, 2012	11.72	11.78	11.54	11.72
5110	NYSE	BN	Mon, Oct 22, 2012	11.75	11.87	11.71	11.85
5109	NYSE	BN	Fri, Oct 19, 2012	11.77	11.86	11.76	11.79
5108	NYSE	BN	Thu, Oct 18, 2012	11.80	11.86	11.76	11.86
5107	NYSE	BN	Wed, Oct 17, 2012	11.84	11.90	11.80	11.81
5106	NYSE	BN	Tue, Oct 16, 2012	11.58	11.84	11.58	11.80
5105	NYSE	BN	Mon, Oct 15, 2012	11.46	11.60	11.39	11.59
5104	NYSE	BN	Fri, Oct 12, 2012	11.47	11.53	11.42	11.50
5103	NYSE	BN	Thu, Oct 11, 2012	11.38	11.56	11.35	11.50
5102	NYSE	BN	Wed, Oct 10, 2012	11.50	11.52	11.26	11.33
5101	NYSE	BN	Tue, Oct 9, 2012	11.57	11.59	11.46	11.51
5100	NYSE	BN	Mon, Oct 8, 2012	11.54	11.56	11.50	11.52
5099	NYSE	BN	Fri, Oct 5, 2012	11.68	11.75	11.53	11.58
5098	NYSE	BN	Thu, Oct 4, 2012	11.60	11.72	11.55	11.58
5097	NYSE	BN	Wed, Oct 3, 2012	11.63	11.64	11.50	11.52
5096	NYSE	BN	Tue, Oct 2, 2012	11.81	11.83	11.58	11.62
5095	NYSE	BN	Mon, Oct 1, 2012	11.85	11.98	11.68	11.75
5094	NYSE	BN	Fri, Sep 28, 2012	11.90	11.95	11.74	11.80
5093	NYSE	BN	Thu, Sep 27, 2012	11.92	12.02	11.85	11.99
5092	NYSE	BN	Wed, Sep 26, 2012	11.80	11.95	11.80	11.85
5091	NYSE	BN	Tue, Sep 25, 2012	11.99	12.03	11.80	11.82
5090	NYSE	BN	Mon, Sep 24, 2012	11.99	12.03	11.89	11.95
5089	NYSE	BN	Fri, Sep 21, 2012	12.04	12.10	11.98	11.99
5088	NYSE	BN	Thu, Sep 20, 2012	11.94	12.04	11.88	12.00
5087	NYSE	BN	Wed, Sep 19, 2012	12.10	12.15	12.01	12.02
5086	NYSE	BN	Tue, Sep 18, 2012	12.05	12.19	12.01	12.11
5085	NYSE	BN	Mon, Sep 17, 2012	12.21	12.23	12.05	12.07
5084	NYSE	BN	Fri, Sep 14, 2012	12.48	12.48	12.19	12.24
5083	NYSE	BN	Thu, Sep 13, 2012	12.13	12.40	12.07	12.40
5082	NYSE	BN	Wed, Sep 12, 2012	12.05	12.19	11.99	12.15
5081	NYSE	BN	Tue, Sep 11, 2012	12.03	12.03	11.89	11.98
5080	NYSE	BN	Mon, Sep 10, 2012	12.05	12.08	11.97	11.98
5079	NYSE	BN	Fri, Sep 7, 2012	12.00	12.14	11.96	12.01
5078	NYSE	BN	Thu, Sep 6, 2012	11.80	11.99	11.76	11.98
5077	NYSE	BN	Wed, Sep 5, 2012	11.73	11.79	11.45	11.70
5076	NYSE	BN	Tue, Sep 4, 2012	11.81	11.82	11.61	11.77
5075	NYSE	BN	Fri, Aug 31, 2012	11.95	11.99	11.79	11.81
5074	NYSE	BN	Thu, Aug 30, 2012	11.91	11.95	11.78	11.87
5073	NYSE	BN	Wed, Aug 29, 2012	11.97	12.01	11.90	11.93
5072	NYSE	BN	Tue, Aug 28, 2012	12.07	12.12	11.99	11.99
5071	NYSE	BN	Mon, Aug 27, 2012	12.16	12.16	11.99	12.01
5070	NYSE	BN	Fri, Aug 24, 2012	12.05	12.16	12.02	12.11
5069	NYSE	BN	Thu, Aug 23, 2012	12.11	12.13	12.00	12.05
5068	NYSE	BN	Wed, Aug 22, 2012	11.98	12.14	11.98	12.13
5067	NYSE	BN	Tue, Aug 21, 2012	12.12	12.15	12.00	12.04
5066	NYSE	BN	Mon, Aug 20, 2012	12.05	12.07	11.96	12.07
5065	NYSE	BN	Fri, Aug 17, 2012	12.07	12.10	12.02	12.06
5064	NYSE	BN	Thu, Aug 16, 2012	11.99	12.11	11.88	12.07
5063	NYSE	BN	Wed, Aug 15, 2012	11.92	11.99	11.91	11.95
5062	NYSE	BN	Tue, Aug 14, 2012	11.91	12.02	11.86	11.94
5061	NYSE	BN	Mon, Aug 13, 2012	11.84	11.94	11.78	11.89
5060	NYSE	BN	Fri, Aug 10, 2012	11.72	11.92	11.67	11.90
5059	NYSE	BN	Thu, Aug 9, 2012	11.93	12.00	11.80	11.81
5058	NYSE	BN	Wed, Aug 8, 2012	11.83	12.04	11.80	11.96
5057	NYSE	BN	Tue, Aug 7, 2012	11.73	11.87	11.69	11.82
5056	NYSE	BN	Mon, Aug 6, 2012	11.68	11.76	11.59	11.61
5055	NYSE	BN	Fri, Aug 3, 2012	11.63	11.80	11.61	11.66
5054	NYSE	BN	Thu, Aug 2, 2012	11.58	11.60	11.43	11.46
5053	NYSE	BN	Wed, Aug 1, 2012	11.64	11.70	11.52	11.65
5052	NYSE	BN	Tue, Jul 31, 2012	11.60	11.71	11.52	11.56
5051	NYSE	BN	Mon, Jul 30, 2012	11.56	11.69	11.55	11.57
5050	NYSE	BN	Fri, Jul 27, 2012	11.50	11.71	11.45	11.63
5049	NYSE	BN	Thu, Jul 26, 2012	11.37	11.51	11.34	11.38
5048	NYSE	BN	Wed, Jul 25, 2012	11.16	11.23	11.09	11.18
5047	NYSE	BN	Tue, Jul 24, 2012	11.32	11.32	11.08	11.14
5046	NYSE	BN	Mon, Jul 23, 2012	11.28	11.33	11.22	11.29
5045	NYSE	BN	Fri, Jul 20, 2012	11.51	11.54	11.43	11.52
5044	NYSE	BN	Thu, Jul 19, 2012	11.50	11.58	11.49	11.56
5043	NYSE	BN	Wed, Jul 18, 2012	11.42	11.53	11.42	11.49
5042	NYSE	BN	Tue, Jul 17, 2012	11.49	11.56	11.39	11.49
5041	NYSE	BN	Mon, Jul 16, 2012	11.43	11.48	11.36	11.47
5040	NYSE	BN	Fri, Jul 13, 2012	11.38	11.49	11.38	11.46
5039	NYSE	BN	Thu, Jul 12, 2012	11.31	11.41	11.17	11.37
5038	NYSE	BN	Wed, Jul 11, 2012	11.36	11.47	11.30	11.35
5037	NYSE	BN	Tue, Jul 10, 2012	11.43	11.53	11.25	11.32
5036	NYSE	BN	Mon, Jul 9, 2012	11.31	11.43	11.21	11.40
5035	NYSE	BN	Fri, Jul 6, 2012	11.33	11.39	11.26	11.35
5034	NYSE	BN	Thu, Jul 5, 2012	11.59	11.61	11.38	11.41
5033	NYSE	BN	Tue, Jul 3, 2012	11.43	11.73	11.42	11.71
5032	NYSE	BN	Mon, Jul 2, 2012	11.32	11.44	11.27	11.41
5031	NYSE	BN	Fri, Jun 29, 2012	11.06	11.33	11.06	11.32
5030	NYSE	BN	Thu, Jun 28, 2012	10.85	10.97	10.70	10.97
5029	NYSE	BN	Wed, Jun 27, 2012	10.98	11.01	10.89	10.95
5028	NYSE	BN	Tue, Jun 26, 2012	10.76	10.98	10.69	10.95
5027	NYSE	BN	Mon, Jun 25, 2012	10.78	10.80	10.65	10.73
5026	NYSE	BN	Fri, Jun 22, 2012	10.89	10.98	10.79	10.87
5025	NYSE	BN	Thu, Jun 21, 2012	11.24	11.31	10.84	10.85
5024	NYSE	BN	Wed, Jun 20, 2012	11.27	11.32	11.12	11.24
5023	NYSE	BN	Tue, Jun 19, 2012	11.02	11.27	11.02	11.19
5022	NYSE	BN	Mon, Jun 18, 2012	10.78	11.00	10.78	10.97
5021	NYSE	BN	Fri, Jun 15, 2012	10.88	11.00	10.85	10.87
5020	NYSE	BN	Thu, Jun 14, 2012	10.93	10.96	10.79	10.89
5019	NYSE	BN	Wed, Jun 13, 2012	10.77	10.99	10.74	10.87
5018	NYSE	BN	Tue, Jun 12, 2012	10.76	10.90	10.70	10.87
5017	NYSE	BN	Mon, Jun 11, 2012	11.09	11.11	10.72	10.73
5016	NYSE	BN	Fri, Jun 8, 2012	10.92	11.03	10.88	10.97
5015	NYSE	BN	Thu, Jun 7, 2012	11.00	11.08	10.96	11.02
5014	NYSE	BN	Wed, Jun 6, 2012	10.59	10.89	10.54	10.89
5013	NYSE	BN	Tue, Jun 5, 2012	10.37	10.52	10.35	10.51
5012	NYSE	BN	Mon, Jun 4, 2012	10.60	10.61	10.30	10.35
5011	NYSE	BN	Fri, Jun 1, 2012	10.79	10.79	10.56	10.56
5010	NYSE	BN	Thu, May 31, 2012	10.82	10.96	10.72	10.92
5009	NYSE	BN	Wed, May 30, 2012	10.93	11.01	10.78	10.80
5008	NYSE	BN	Tue, May 29, 2012	10.95	11.10	10.91	11.08
5007	NYSE	BN	Fri, May 25, 2012	10.79	10.86	10.70	10.86
5006	NYSE	BN	Thu, May 24, 2012	10.72	10.81	10.68	10.81
5005	NYSE	BN	Wed, May 23, 2012	10.53	10.72	10.46	10.72
5004	NYSE	BN	Tue, May 22, 2012	10.46	10.72	10.46	10.64
5003	NYSE	BN	Mon, May 21, 2012	10.30	10.53	10.30	10.51
5002	NYSE	BN	Fri, May 18, 2012	10.49	10.51	10.25	10.29
5001	NYSE	BN	Thu, May 17, 2012	10.72	10.74	10.44	10.44
5000	NYSE	BN	Wed, May 16, 2012	10.86	11.03	10.70	10.71
4999	NYSE	BN	Tue, May 15, 2012	11.00	11.07	10.85	10.87
4998	NYSE	BN	Mon, May 14, 2012	11.10	11.11	10.96	11.04
4997	NYSE	BN	Fri, May 11, 2012	11.12	11.19	11.03	11.16
4996	NYSE	BN	Thu, May 10, 2012	11.04	11.16	10.99	11.06
4995	NYSE	BN	Wed, May 9, 2012	10.95	11.14	10.94	11.05
4994	NYSE	BN	Tue, May 8, 2012	11.11	11.17	10.99	11.10
4993	NYSE	BN	Mon, May 7, 2012	11.13	11.17	11.05	11.17
4992	NYSE	BN	Fri, May 4, 2012	11.15	11.21	11.03	11.16
4991	NYSE	BN	Thu, May 3, 2012	11.33	11.39	11.21	11.23
4990	NYSE	BN	Wed, May 2, 2012	11.32	11.36	11.17	11.34
4989	NYSE	BN	Tue, May 1, 2012	11.25	11.50	11.22	11.43
4988	NYSE	BN	Mon, Apr 30, 2012	11.24	11.29	11.17	11.28
4987	NYSE	BN	Fri, Apr 27, 2012	11.23	11.28	11.16	11.27
4986	NYSE	BN	Thu, Apr 26, 2012	11.05	11.24	11.04	11.22
4985	NYSE	BN	Wed, Apr 25, 2012	11.16	11.21	11.01	11.04
4984	NYSE	BN	Tue, Apr 24, 2012	10.94	11.12	10.93	11.05
4983	NYSE	BN	Mon, Apr 23, 2012	10.96	10.99	10.82	10.93
4982	NYSE	BN	Fri, Apr 20, 2012	11.07	11.15	11.03	11.12
4981	NYSE	BN	Thu, Apr 19, 2012	10.94	11.28	10.92	11.04
4980	NYSE	BN	Wed, Apr 18, 2012	10.71	10.94	10.70	10.94
4979	NYSE	BN	Tue, Apr 17, 2012	10.74	10.77	10.68	10.74
4978	NYSE	BN	Mon, Apr 16, 2012	10.62	10.66	10.57	10.63
4977	NYSE	BN	Fri, Apr 13, 2012	10.60	10.62	10.50	10.57
4976	NYSE	BN	Thu, Apr 12, 2012	10.46	10.61	10.42	10.61
4975	NYSE	BN	Wed, Apr 11, 2012	10.40	10.45	10.34	10.43
4974	NYSE	BN	Tue, Apr 10, 2012	10.50	10.53	10.25	10.31
4973	NYSE	BN	Mon, Apr 9, 2012	10.66	10.66	10.53	10.55
4972	NYSE	BN	Thu, Apr 5, 2012	10.77	10.78	10.64	10.69
4971	NYSE	BN	Wed, Apr 4, 2012	10.83	10.93	10.76	10.78
4970	NYSE	BN	Tue, Apr 3, 2012	11.02	11.07	10.90	10.94
4969	NYSE	BN	Mon, Apr 2, 2012	10.82	11.09	10.75	11.02
4968	NYSE	BN	Fri, Mar 30, 2012	10.88	10.90	10.75	10.80
4967	NYSE	BN	Thu, Mar 29, 2012	10.81	10.85	10.60	10.84
4966	NYSE	BN	Wed, Mar 28, 2012	10.91	10.95	10.77	10.89
4965	NYSE	BN	Tue, Mar 27, 2012	10.95	10.99	10.89	10.91
4964	NYSE	BN	Mon, Mar 26, 2012	10.87	10.96	10.82	10.94
4963	NYSE	BN	Fri, Mar 23, 2012	10.74	10.82	10.69	10.79
4962	NYSE	BN	Thu, Mar 22, 2012	10.80	10.88	10.74	10.76
4961	NYSE	BN	Wed, Mar 21, 2012	10.88	10.97	10.82	10.91
4960	NYSE	BN	Tue, Mar 20, 2012	10.91	10.93	10.76	10.88
4959	NYSE	BN	Mon, Mar 19, 2012	10.97	11.08	10.93	10.99
4958	NYSE	BN	Fri, Mar 16, 2012	11.02	11.12	10.98	11.01
4957	NYSE	BN	Thu, Mar 15, 2012	10.90	11.02	10.84	10.98
4956	NYSE	BN	Wed, Mar 14, 2012	11.03	11.06	10.87	10.92
4955	NYSE	BN	Tue, Mar 13, 2012	10.79	11.06	10.76	11.05
4954	NYSE	BN	Mon, Mar 12, 2012	10.75	10.81	10.70	10.75
4953	NYSE	BN	Fri, Mar 9, 2012	10.71	10.72	10.64	10.70
4952	NYSE	BN	Thu, Mar 8, 2012	10.72	10.72	10.61	10.64
4951	NYSE	BN	Wed, Mar 7, 2012	10.51	10.62	10.43	10.58
4950	NYSE	BN	Tue, Mar 6, 2012	10.71	10.76	10.50	10.55
4949	NYSE	BN	Mon, Mar 5, 2012	10.74	10.90	10.67	10.87
4948	NYSE	BN	Fri, Mar 2, 2012	10.83	10.87	10.70	10.74
4947	NYSE	BN	Thu, Mar 1, 2012	10.75	10.86	10.70	10.82
4946	NYSE	BN	Wed, Feb 29, 2012	10.83	10.91	10.69	10.69
4945	NYSE	BN	Tue, Feb 28, 2012	10.81	10.81	10.61	10.76
4944	NYSE	BN	Mon, Feb 27, 2012	10.71	10.83	10.54	10.83
4943	NYSE	BN	Fri, Feb 24, 2012	10.61	10.80	10.61	10.78
4942	NYSE	BN	Thu, Feb 23, 2012	10.65	10.69	10.58	10.64
4941	NYSE	BN	Wed, Feb 22, 2012	10.86	10.86	10.58	10.68
4940	NYSE	BN	Tue, Feb 21, 2012	10.92	10.98	10.77	10.89
4939	NYSE	BN	Fri, Feb 17, 2012	10.86	10.91	10.79	10.86
4938	NYSE	BN	Thu, Feb 16, 2012	10.64	10.82	10.60	10.78
4937	NYSE	BN	Wed, Feb 15, 2012	10.73	10.77	10.60	10.63
4936	NYSE	BN	Tue, Feb 14, 2012	10.64	10.67	10.57	10.65
4935	NYSE	BN	Mon, Feb 13, 2012	10.66	10.78	10.64	10.70
4934	NYSE	BN	Fri, Feb 10, 2012	10.63	10.69	10.50	10.60
4933	NYSE	BN	Thu, Feb 9, 2012	10.79	10.84	10.74	10.76
4932	NYSE	BN	Wed, Feb 8, 2012	10.89	10.91	10.68	10.79
4931	NYSE	BN	Tue, Feb 7, 2012	10.78	10.91	10.70	10.87
4930	NYSE	BN	Mon, Feb 6, 2012	10.75	10.90	10.73	10.81
4929	NYSE	BN	Fri, Feb 3, 2012	10.78	10.86	10.75	10.82
4928	NYSE	BN	Thu, Feb 2, 2012	10.67	10.76	10.61	10.70
4927	NYSE	BN	Wed, Feb 1, 2012	10.47	10.64	10.42	10.62
4926	NYSE	BN	Tue, Jan 31, 2012	10.43	10.45	10.25	10.42
4925	NYSE	BN	Mon, Jan 30, 2012	10.27	10.40	10.18	10.33
4924	NYSE	BN	Fri, Jan 27, 2012	10.39	10.49	10.34	10.40
4923	NYSE	BN	Thu, Jan 26, 2012	10.56	10.61	10.44	10.46
4922	NYSE	BN	Wed, Jan 25, 2012	10.47	10.57	10.40	10.51
4921	NYSE	BN	Tue, Jan 24, 2012	10.46	10.58	10.42	10.52
4920	NYSE	BN	Mon, Jan 23, 2012	10.45	10.59	10.42	10.55
4919	NYSE	BN	Fri, Jan 20, 2012	10.43	10.57	10.41	10.45
4918	NYSE	BN	Thu, Jan 19, 2012	10.45	10.49	10.40	10.48
4917	NYSE	BN	Wed, Jan 18, 2012	10.04	10.40	10.04	10.37
4916	NYSE	BN	Tue, Jan 17, 2012	9.83	10.09	9.83	10.04
4915	NYSE	BN	Fri, Jan 13, 2012	9.76	9.79	9.65	9.78
4914	NYSE	BN	Thu, Jan 12, 2012	9.75	9.84	9.70	9.83
4913	NYSE	BN	Wed, Jan 11, 2012	9.70	9.80	9.65	9.73
4912	NYSE	BN	Tue, Jan 10, 2012	9.57	9.71	9.56	9.68
4911	NYSE	BN	Mon, Jan 9, 2012	9.55	9.55	9.36	9.49
4910	NYSE	BN	Fri, Jan 6, 2012	9.61	9.62	9.43	9.46
4909	NYSE	BN	Thu, Jan 5, 2012	9.46	9.65	9.35	9.60
4908	NYSE	BN	Wed, Jan 4, 2012	9.52	9.63	9.47	9.52
4907	NYSE	BN	Tue, Jan 3, 2012	9.55	9.72	9.50	9.54
4906	NYSE	BN	Fri, Dec 30, 2011	9.39	9.48	9.33	9.40
4905	NYSE	BN	Thu, Dec 29, 2011	9.28	9.43	9.26	9.38
4904	NYSE	BN	Wed, Dec 28, 2011	9.42	9.42	9.18	9.23
4903	NYSE	BN	Tue, Dec 27, 2011	9.39	9.45	9.33	9.36
4902	NYSE	BN	Fri, Dec 23, 2011	9.39	9.51	9.35	9.38
4901	NYSE	BN	Thu, Dec 22, 2011	9.18	9.42	9.16	9.36
4900	NYSE	BN	Wed, Dec 21, 2011	9.19	9.22	9.07	9.16
4899	NYSE	BN	Tue, Dec 20, 2011	9.15	9.26	9.13	9.15
4898	NYSE	BN	Mon, Dec 19, 2011	9.02	9.02	8.94	8.99
4897	NYSE	BN	Fri, Dec 16, 2011	9.06	9.16	8.91	9.02
4896	NYSE	BN	Thu, Dec 15, 2011	9.07	9.13	8.93	9.02
4895	NYSE	BN	Wed, Dec 14, 2011	9.01	9.05	8.90	8.95
4894	NYSE	BN	Tue, Dec 13, 2011	9.30	9.35	8.98	9.05
4893	NYSE	BN	Mon, Dec 12, 2011	9.33	9.38	9.10	9.25
4892	NYSE	BN	Fri, Dec 9, 2011	9.39	9.53	9.39	9.49
4891	NYSE	BN	Thu, Dec 8, 2011	9.59	9.62	9.35	9.39
4890	NYSE	BN	Wed, Dec 7, 2011	9.45	9.69	9.35	9.63
4889	NYSE	BN	Tue, Dec 6, 2011	9.57	9.66	9.37	9.47
4888	NYSE	BN	Mon, Dec 5, 2011	9.49	9.71	9.47	9.55
4887	NYSE	BN	Fri, Dec 2, 2011	9.57	9.58	9.35	9.38
4886	NYSE	BN	Thu, Dec 1, 2011	9.56	9.56	9.40	9.41
4885	NYSE	BN	Wed, Nov 30, 2011	9.26	9.50	9.21	9.49
4884	NYSE	BN	Tue, Nov 29, 2011	9.03	9.11	8.90	8.98
4883	NYSE	BN	Mon, Nov 28, 2011	9.19	9.27	8.97	9.01
4882	NYSE	BN	Fri, Nov 25, 2011	8.75	8.99	8.70	8.89
4881	NYSE	BN	Wed, Nov 23, 2011	9.05	9.05	8.85	8.85
4880	NYSE	BN	Tue, Nov 22, 2011	9.16	9.21	9.03	9.14
4879	NYSE	BN	Mon, Nov 21, 2011	9.10	9.14	8.89	9.11
4878	NYSE	BN	Fri, Nov 18, 2011	9.35	9.38	9.20	9.27
4877	NYSE	BN	Thu, Nov 17, 2011	9.58	9.62	9.21	9.27
4876	NYSE	BN	Wed, Nov 16, 2011	9.66	9.74	9.56	9.58
4875	NYSE	BN	Tue, Nov 15, 2011	9.70	9.82	9.66	9.75
4874	NYSE	BN	Mon, Nov 14, 2011	9.85	9.89	9.70	9.75
4873	NYSE	BN	Fri, Nov 11, 2011	9.74	9.95	9.70	9.88
4872	NYSE	BN	Thu, Nov 10, 2011	9.65	9.69	9.46	9.60
4871	NYSE	BN	Wed, Nov 9, 2011	9.62	9.73	9.57	9.57
4870	NYSE	BN	Tue, Nov 8, 2011	9.76	9.91	9.67	9.89
4869	NYSE	BN	Mon, Nov 7, 2011	9.59	9.75	9.59	9.74
4868	NYSE	BN	Fri, Nov 4, 2011	9.70	9.80	9.57	9.61
4867	NYSE	BN	Thu, Nov 3, 2011	9.82	9.94	9.68	9.85
4866	NYSE	BN	Wed, Nov 2, 2011	9.71	9.93	9.68	9.78
4865	NYSE	BN	Tue, Nov 1, 2011	9.54	9.67	9.44	9.56
4864	NYSE	BN	Mon, Oct 31, 2011	9.92	10.10	9.90	9.92
4863	NYSE	BN	Fri, Oct 28, 2011	10.08	10.18	10.02	10.07
4862	NYSE	BN	Thu, Oct 27, 2011	10.04	10.15	9.97	10.04
4861	NYSE	BN	Wed, Oct 26, 2011	9.72	9.76	9.47	9.71
4860	NYSE	BN	Tue, Oct 25, 2011	9.76	9.76	9.57	9.59
4859	NYSE	BN	Mon, Oct 24, 2011	9.69	9.85	9.68	9.84
4858	NYSE	BN	Fri, Oct 21, 2011	9.49	9.71	9.44	9.70
4857	NYSE	BN	Thu, Oct 20, 2011	9.28	9.42	9.20	9.38
4856	NYSE	BN	Wed, Oct 19, 2011	9.23	9.36	9.18	9.28
4855	NYSE	BN	Tue, Oct 18, 2011	9.07	9.24	9.02	9.19
4854	NYSE	BN	Mon, Oct 17, 2011	9.25	9.28	9.05	9.06
4853	NYSE	BN	Fri, Oct 14, 2011	9.23	9.26	9.11	9.24
4852	NYSE	BN	Thu, Oct 13, 2011	9.17	9.18	8.97	9.03
4851	NYSE	BN	Wed, Oct 12, 2011	9.20	9.21	9.08	9.21
4850	NYSE	BN	Tue, Oct 11, 2011	9.06	9.08	8.95	9.02
4849	NYSE	BN	Mon, Oct 10, 2011	9.11	9.15	8.96	9.05
4848	NYSE	BN	Fri, Oct 7, 2011	9.25	9.26	8.91	8.94
4847	NYSE	BN	Thu, Oct 6, 2011	8.97	9.20	8.91	9.18
4846	NYSE	BN	Wed, Oct 5, 2011	8.90	9.06	8.80	9.01
4845	NYSE	BN	Tue, Oct 4, 2011	8.84	8.90	8.35	8.88
4844	NYSE	BN	Mon, Oct 3, 2011	9.39	9.45	9.01	9.02
4843	NYSE	BN	Fri, Sep 30, 2011	9.38	9.53	9.32	9.42
4842	NYSE	BN	Thu, Sep 29, 2011	9.50	9.61	9.33	9.51
4841	NYSE	BN	Wed, Sep 28, 2011	9.73	9.73	9.31	9.32
4840	NYSE	BN	Tue, Sep 27, 2011	9.57	9.81	9.56	9.68
4839	NYSE	BN	Mon, Sep 26, 2011	9.10	9.35	9.01	9.34
4838	NYSE	BN	Fri, Sep 23, 2011	8.84	9.13	8.83	9.09
4837	NYSE	BN	Thu, Sep 22, 2011	8.91	8.97	8.77	8.94
4836	NYSE	BN	Wed, Sep 21, 2011	9.62	9.67	9.20	9.20
4835	NYSE	BN	Tue, Sep 20, 2011	9.60	9.78	9.59	9.67
4834	NYSE	BN	Mon, Sep 19, 2011	9.82	9.86	9.58	9.63
4833	NYSE	BN	Fri, Sep 16, 2011	10.06	10.12	9.92	9.96
4832	NYSE	BN	Thu, Sep 15, 2011	9.85	10.02	9.77	10.02
4831	NYSE	BN	Wed, Sep 14, 2011	9.53	9.79	9.41	9.71
4830	NYSE	BN	Tue, Sep 13, 2011	9.54	9.54	9.43	9.51
4829	NYSE	BN	Mon, Sep 12, 2011	9.33	9.52	9.30	9.50
4828	NYSE	BN	Fri, Sep 9, 2011	9.73	9.78	9.44	9.45
4827	NYSE	BN	Thu, Sep 8, 2011	9.92	10.07	9.88	9.88
4826	NYSE	BN	Wed, Sep 7, 2011	9.80	9.99	9.71	9.98
4825	NYSE	BN	Tue, Sep 6, 2011	9.52	9.70	9.38	9.70
4824	NYSE	BN	Fri, Sep 2, 2011	9.88	9.98	9.79	9.84
4823	NYSE	BN	Thu, Sep 1, 2011	10.19	10.20	9.98	10.07
4822	NYSE	BN	Wed, Aug 31, 2011	10.08	10.19	10.03	10.13
4821	NYSE	BN	Tue, Aug 30, 2011	9.95	10.12	9.87	10.03
4820	NYSE	BN	Mon, Aug 29, 2011	9.89	10.02	9.82	10.02
4819	NYSE	BN	Fri, Aug 26, 2011	9.66	9.82	9.49	9.74
4818	NYSE	BN	Thu, Aug 25, 2011	9.83	9.85	9.63	9.72
4817	NYSE	BN	Wed, Aug 24, 2011	9.73	9.91	9.69	9.77
4816	NYSE	BN	Tue, Aug 23, 2011	9.65	9.79	9.55	9.76
4815	NYSE	BN	Mon, Aug 22, 2011	9.96	9.96	9.55	9.60
4814	NYSE	BN	Fri, Aug 19, 2011	9.63	10.05	9.63	9.68
4813	NYSE	BN	Thu, Aug 18, 2011	9.88	9.98	9.72	9.85
4812	NYSE	BN	Wed, Aug 17, 2011	10.33	10.43	10.21	10.25
4811	NYSE	BN	Tue, Aug 16, 2011	10.22	10.34	10.14	10.25
4810	NYSE	BN	Mon, Aug 15, 2011	10.25	10.49	10.22	10.36
4809	NYSE	BN	Fri, Aug 12, 2011	10.28	10.28	9.93	10.16
4808	NYSE	BN	Thu, Aug 11, 2011	9.70	10.31	9.56	10.19
4807	NYSE	BN	Wed, Aug 10, 2011	9.83	9.89	9.42	9.57
4806	NYSE	BN	Tue, Aug 9, 2011	9.31	9.93	9.25	9.91
4805	NYSE	BN	Mon, Aug 8, 2011	9.40	9.50	9.09	9.19
4804	NYSE	BN	Fri, Aug 5, 2011	9.82	9.97	9.47	9.75
4803	NYSE	BN	Thu, Aug 4, 2011	10.11	10.18	9.76	9.80
4802	NYSE	BN	Wed, Aug 3, 2011	10.42	10.46	10.08	10.30
4801	NYSE	BN	Tue, Aug 2, 2011	10.76	10.76	10.37	10.37
4800	NYSE	BN	Mon, Aug 1, 2011	10.88	10.89	10.61	10.73
4799	NYSE	BN	Fri, Jul 29, 2011	10.75	10.89	10.64	10.78
4798	NYSE	BN	Thu, Jul 28, 2011	10.78	10.91	10.66	10.84
4797	NYSE	BN	Wed, Jul 27, 2011	10.93	11.05	10.85	10.87
4796	NYSE	BN	Tue, Jul 26, 2011	11.02	11.05	10.96	10.99
4795	NYSE	BN	Mon, Jul 25, 2011	11.03	11.11	10.94	11.01
4794	NYSE	BN	Fri, Jul 22, 2011	11.17	11.20	11.00	11.06
4793	NYSE	BN	Thu, Jul 21, 2011	11.07	11.31	11.04	11.22
4792	NYSE	BN	Wed, Jul 20, 2011	11.10	11.11	10.97	11.01
4791	NYSE	BN	Tue, Jul 19, 2011	10.98	11.17	10.96	11.08
4790	NYSE	BN	Mon, Jul 18, 2011	11.10	11.13	10.81	10.88
4789	NYSE	BN	Fri, Jul 15, 2011	11.21	11.27	11.13	11.21
4788	NYSE	BN	Thu, Jul 14, 2011	11.31	11.34	11.11	11.14
4787	NYSE	BN	Wed, Jul 13, 2011	11.21	11.51	11.21	11.26
4786	NYSE	BN	Tue, Jul 12, 2011	11.21	11.34	11.14	11.20
4785	NYSE	BN	Mon, Jul 11, 2011	11.32	11.37	11.23	11.26
4784	NYSE	BN	Fri, Jul 8, 2011	11.38	11.47	11.35	11.46
4783	NYSE	BN	Thu, Jul 7, 2011	11.48	11.53	11.45	11.48
4782	NYSE	BN	Wed, Jul 6, 2011	11.40	11.47	11.34	11.39
4781	NYSE	BN	Tue, Jul 5, 2011	11.50	11.52	11.39	11.43
4780	NYSE	BN	Fri, Jul 1, 2011	11.31	11.42	11.29	11.40
4779	NYSE	BN	Thu, Jun 30, 2011	11.19	11.36	11.12	11.35
4778	NYSE	BN	Wed, Jun 29, 2011	11.10	11.19	11.03	11.15
4777	NYSE	BN	Tue, Jun 28, 2011	10.98	11.08	10.97	11.00
4776	NYSE	BN	Mon, Jun 27, 2011	10.80	10.97	10.71	10.96
4775	NYSE	BN	Fri, Jun 24, 2011	11.02	11.06	10.79	10.81
4774	NYSE	BN	Thu, Jun 23, 2011	10.96	11.07	10.79	11.06
4773	NYSE	BN	Wed, Jun 22, 2011	11.04	11.20	11.03	11.11
4772	NYSE	BN	Tue, Jun 21, 2011	11.09	11.18	11.07	11.12
4771	NYSE	BN	Mon, Jun 20, 2011	10.94	11.08	10.92	11.04
4770	NYSE	BN	Fri, Jun 17, 2011	10.83	11.15	10.83	11.02
4769	NYSE	BN	Thu, Jun 16, 2011	10.71	10.83	10.66	10.79
4768	NYSE	BN	Wed, Jun 15, 2011	10.89	10.98	10.70	10.76
4767	NYSE	BN	Tue, Jun 14, 2011	10.73	11.03	10.69	11.01
4766	NYSE	BN	Mon, Jun 13, 2011	10.68	10.72	10.51	10.67
4765	NYSE	BN	Fri, Jun 10, 2011	10.84	10.87	10.58	10.68
4764	NYSE	BN	Thu, Jun 9, 2011	10.90	10.93	10.81	10.88
4763	NYSE	BN	Wed, Jun 8, 2011	10.95	10.99	10.82	10.85
4762	NYSE	BN	Tue, Jun 7, 2011	11.11	11.14	10.98	11.01
4761	NYSE	BN	Mon, Jun 6, 2011	11.22	11.25	10.98	11.05
4760	NYSE	BN	Fri, Jun 3, 2011	11.02	11.25	10.96	11.21
4759	NYSE	BN	Thu, Jun 2, 2011	11.07	11.23	11.00	11.19
4758	NYSE	BN	Wed, Jun 1, 2011	11.26	11.35	11.12	11.13
4757	NYSE	BN	Tue, May 31, 2011	11.35	11.42	11.19	11.25
4756	NYSE	BN	Fri, May 27, 2011	11.31	11.41	11.24	11.26
4755	NYSE	BN	Thu, May 26, 2011	11.17	11.25	11.04	11.25
4754	NYSE	BN	Wed, May 25, 2011	10.96	11.23	10.90	11.18
4753	NYSE	BN	Tue, May 24, 2011	11.12	11.13	10.98	11.02
4752	NYSE	BN	Mon, May 23, 2011	11.13	11.17	11.08	11.10
4751	NYSE	BN	Fri, May 20, 2011	11.97	12.05	11.87	11.90
4750	NYSE	BN	Thu, May 19, 2011	12.08	12.10	11.96	12.07
4749	NYSE	BN	Wed, May 18, 2011	11.80	12.04	11.73	12.04
4748	NYSE	BN	Tue, May 17, 2011	11.63	11.81	11.62	11.81
4747	NYSE	BN	Mon, May 16, 2011	11.52	11.80	11.48	11.67
4746	NYSE	BN	Fri, May 13, 2011	11.72	11.83	11.56	11.61
4745	NYSE	BN	Thu, May 12, 2011	11.75	11.80	11.51	11.76
4744	NYSE	BN	Wed, May 11, 2011	12.13	12.17	11.75	11.81
4743	NYSE	BN	Tue, May 10, 2011	12.01	12.19	12.01	12.14
4742	NYSE	BN	Mon, May 9, 2011	11.93	12.01	11.76	12.00
4741	NYSE	BN	Fri, May 6, 2011	11.85	11.93	11.78	11.90
4740	NYSE	BN	Thu, May 5, 2011	11.58	11.75	11.50	11.72
4739	NYSE	BN	Wed, May 4, 2011	11.83	11.87	11.63	11.72
4738	NYSE	BN	Tue, May 3, 2011	12.15	12.21	11.76	11.85
4737	NYSE	BN	Mon, May 2, 2011	12.15	12.31	12.09	12.17
4736	NYSE	BN	Fri, Apr 29, 2011	12.02	12.09	11.98	12.09
4735	NYSE	BN	Thu, Apr 28, 2011	11.90	12.12	11.89	12.06
4734	NYSE	BN	Wed, Apr 27, 2011	11.94	12.00	11.75	11.93
4733	NYSE	BN	Tue, Apr 26, 2011	11.77	11.97	11.71	11.97
4732	NYSE	BN	Mon, Apr 25, 2011	11.78	11.84	11.71	11.75
4731	NYSE	BN	Thu, Apr 21, 2011	11.78	11.82	11.65	11.81
4730	NYSE	BN	Wed, Apr 20, 2011	11.64	11.70	11.55	11.69
4729	NYSE	BN	Tue, Apr 19, 2011	11.48	11.59	11.43	11.51
4728	NYSE	BN	Mon, Apr 18, 2011	11.19	11.45	11.19	11.45
4727	NYSE	BN	Fri, Apr 15, 2011	11.35	11.41	11.26	11.34
4726	NYSE	BN	Thu, Apr 14, 2011	11.21	11.42	11.20	11.39
4725	NYSE	BN	Wed, Apr 13, 2011	11.40	11.47	11.28	11.28
4724	NYSE	BN	Tue, Apr 12, 2011	11.46	11.49	11.29	11.37
4723	NYSE	BN	Mon, Apr 11, 2011	11.68	11.68	11.48	11.53
4722	NYSE	BN	Fri, Apr 8, 2011	11.60	11.77	11.54	11.65
4721	NYSE	BN	Thu, Apr 7, 2011	11.78	11.81	11.51	11.51
4720	NYSE	BN	Wed, Apr 6, 2011	11.82	11.86	11.68	11.82
4719	NYSE	BN	Tue, Apr 5, 2011	11.80	11.81	11.70	11.75
4718	NYSE	BN	Mon, Apr 4, 2011	11.67	11.85	11.67	11.82
4717	NYSE	BN	Fri, Apr 1, 2011	11.72	11.83	11.65	11.71
4716	NYSE	BN	Thu, Mar 31, 2011	11.62	11.71	11.54	11.67
4715	NYSE	BN	Wed, Mar 30, 2011	11.50	11.69	11.50	11.60
4714	NYSE	BN	Tue, Mar 29, 2011	11.30	11.48	11.27	11.41
4713	NYSE	BN	Mon, Mar 28, 2011	11.34	11.52	11.27	11.27
4712	NYSE	BN	Fri, Mar 25, 2011	11.35	11.50	11.30	11.32
4711	NYSE	BN	Thu, Mar 24, 2011	11.38	11.39	11.25	11.32
4710	NYSE	BN	Wed, Mar 23, 2011	11.39	11.44	11.25	11.31
4709	NYSE	BN	Tue, Mar 22, 2011	11.49	11.53	11.35	11.37
4708	NYSE	BN	Mon, Mar 21, 2011	11.46	11.52	11.33	11.43
4707	NYSE	BN	Fri, Mar 18, 2011	11.22	11.34	11.18	11.32
4706	NYSE	BN	Thu, Mar 17, 2011	11.07	11.12	10.99	11.10
4705	NYSE	BN	Wed, Mar 16, 2011	10.95	11.08	10.80	10.95
4704	NYSE	BN	Tue, Mar 15, 2011	10.93	11.13	10.79	11.07
4703	NYSE	BN	Mon, Mar 14, 2011	11.26	11.32	11.13	11.31
4702	NYSE	BN	Fri, Mar 11, 2011	11.13	11.42	11.13	11.36
4701	NYSE	BN	Thu, Mar 10, 2011	11.42	11.46	11.21	11.24
4700	NYSE	BN	Wed, Mar 9, 2011	11.47	11.60	11.39	11.50
4699	NYSE	BN	Tue, Mar 8, 2011	11.34	11.55	11.28	11.52
4698	NYSE	BN	Mon, Mar 7, 2011	11.41	11.44	11.26	11.32
4697	NYSE	BN	Fri, Mar 4, 2011	11.56	11.58	11.27	11.36
4696	NYSE	BN	Thu, Mar 3, 2011	11.72	11.76	11.49	11.52
4695	NYSE	BN	Wed, Mar 2, 2011	11.75	11.86	11.62	11.69
4694	NYSE	BN	Tue, Mar 1, 2011	12.15	12.15	11.72	11.77
4693	NYSE	BN	Mon, Feb 28, 2011	11.96	12.19	11.96	12.19
4692	NYSE	BN	Fri, Feb 25, 2011	11.68	11.91	11.68	11.88
4691	NYSE	BN	Thu, Feb 24, 2011	11.62	11.76	11.55	11.67
4690	NYSE	BN	Wed, Feb 23, 2011	11.43	11.60	11.41	11.58
4689	NYSE	BN	Tue, Feb 22, 2011	11.68	11.68	11.41	11.48
4688	NYSE	BN	Fri, Feb 18, 2011	11.84	11.84	11.66	11.69
4687	NYSE	BN	Thu, Feb 17, 2011	11.63	11.67	11.57	11.63
4686	NYSE	BN	Wed, Feb 16, 2011	11.67	11.68	11.48	11.57
4685	NYSE	BN	Tue, Feb 15, 2011	11.72	11.73	11.61	11.62
4684	NYSE	BN	Mon, Feb 14, 2011	11.72	11.76	11.69	11.72
4683	NYSE	BN	Fri, Feb 11, 2011	11.63	11.82	11.60	11.72
4682	NYSE	BN	Thu, Feb 10, 2011	11.68	11.73	11.60	11.66
4681	NYSE	BN	Wed, Feb 9, 2011	11.78	11.82	11.69	11.71
4680	NYSE	BN	Tue, Feb 8, 2011	11.87	11.89	11.78	11.81
4679	NYSE	BN	Mon, Feb 7, 2011	11.96	11.96	11.86	11.86
4678	NYSE	BN	Fri, Feb 4, 2011	11.95	11.97	11.88	11.91
4677	NYSE	BN	Thu, Feb 3, 2011	11.91	11.92	11.85	11.90
4676	NYSE	BN	Wed, Feb 2, 2011	11.91	11.94	11.87	11.90
4675	NYSE	BN	Tue, Feb 1, 2011	11.78	11.91	11.78	11.88
4674	NYSE	BN	Mon, Jan 31, 2011	11.71	11.77	11.67	11.73
4673	NYSE	BN	Fri, Jan 28, 2011	11.83	11.85	11.61	11.63
4672	NYSE	BN	Thu, Jan 27, 2011	11.80	11.89	11.73	11.88
4671	NYSE	BN	Wed, Jan 26, 2011	11.91	12.10	11.90	12.08
4670	NYSE	BN	Tue, Jan 25, 2011	11.92	11.92	11.66	11.87
4669	NYSE	BN	Mon, Jan 24, 2011	11.82	12.03	11.81	11.96
4668	NYSE	BN	Fri, Jan 21, 2011	11.86	11.99	11.85	11.92
4667	NYSE	BN	Thu, Jan 20, 2011	11.84	11.87	11.70	11.82
4666	NYSE	BN	Wed, Jan 19, 2011	12.04	12.04	11.80	11.91
4665	NYSE	BN	Tue, Jan 18, 2011	11.76	12.10	11.76	12.05
4664	NYSE	BN	Fri, Jan 14, 2011	11.71	11.90	11.68	11.86
4663	NYSE	BN	Thu, Jan 13, 2011	11.71	11.71	11.57	11.71
4662	NYSE	BN	Wed, Jan 12, 2011	11.68	11.72	11.63	11.66
4661	NYSE	BN	Tue, Jan 11, 2011	11.64	11.66	11.59	11.63
4660	NYSE	BN	Mon, Jan 10, 2011	11.63	11.64	11.44	11.58
4659	NYSE	BN	Fri, Jan 7, 2011	11.82	11.82	11.60	11.65
4658	NYSE	BN	Thu, Jan 6, 2011	11.85	11.89	11.68	11.76
4657	NYSE	BN	Wed, Jan 5, 2011	11.85	11.97	11.85	11.90
4656	NYSE	BN	Tue, Jan 4, 2011	12.12	12.15	11.75	11.90
4655	NYSE	BN	Mon, Jan 3, 2011	12.03	12.17	12.02	12.02
4654	NYSE	BN	Fri, Dec 31, 2010	11.84	12.04	11.79	11.97
4653	NYSE	BN	Thu, Dec 30, 2010	11.93	12.02	11.86	11.89
4652	NYSE	BN	Wed, Dec 29, 2010	11.80	11.96	11.79	11.96
4651	NYSE	BN	Tue, Dec 28, 2010	11.82	11.83	11.69	11.70
4650	NYSE	BN	Mon, Dec 27, 2010	11.71	11.73	11.59	11.73
4649	NYSE	BN	Thu, Dec 23, 2010	11.69	11.74	11.57	11.64
4648	NYSE	BN	Wed, Dec 22, 2010	11.67	11.72	11.61	11.68
4647	NYSE	BN	Tue, Dec 21, 2010	11.32	11.64	11.30	11.63
4646	NYSE	BN	Mon, Dec 20, 2010	11.28	11.37	11.21	11.34
4645	NYSE	BN	Fri, Dec 17, 2010	11.26	11.33	11.18	11.27
4644	NYSE	BN	Thu, Dec 16, 2010	11.42	11.42	11.26	11.33
4643	NYSE	BN	Wed, Dec 15, 2010	11.28	11.43	11.26	11.41
4642	NYSE	BN	Tue, Dec 14, 2010	11.28	11.40	11.22	11.28
4641	NYSE	BN	Mon, Dec 13, 2010	11.20	11.38	11.17	11.30
4640	NYSE	BN	Fri, Dec 10, 2010	11.22	11.23	11.09	11.17
4639	NYSE	BN	Thu, Dec 9, 2010	11.21	11.29	11.14	11.17
4638	NYSE	BN	Wed, Dec 8, 2010	11.21	11.27	11.10	11.17
4637	NYSE	BN	Tue, Dec 7, 2010	11.31	11.35	11.14	11.20
4636	NYSE	BN	Mon, Dec 6, 2010	11.11	11.20	11.05	11.17
4635	NYSE	BN	Fri, Dec 3, 2010	11.02	11.20	10.99	11.13
4634	NYSE	BN	Thu, Dec 2, 2010	10.73	11.10	10.73	11.02
4633	NYSE	BN	Wed, Dec 1, 2010	10.73	10.83	10.69	10.76
4632	NYSE	BN	Tue, Nov 30, 2010	10.47	10.61	10.41	10.51
4631	NYSE	BN	Mon, Nov 29, 2010	10.54	10.66	10.42	10.64
4630	NYSE	BN	Fri, Nov 26, 2010	10.66	10.73	10.60	10.70
4629	NYSE	BN	Wed, Nov 24, 2010	10.66	10.82	10.65	10.80
4628	NYSE	BN	Tue, Nov 23, 2010	10.64	10.71	10.52	10.57
4627	NYSE	BN	Mon, Nov 22, 2010	10.84	10.85	10.66	10.82
4626	NYSE	BN	Fri, Nov 19, 2010	10.76	10.86	10.68	10.83
4625	NYSE	BN	Thu, Nov 18, 2010	10.74	10.88	10.68	10.79
4624	NYSE	BN	Wed, Nov 17, 2010	10.51	10.62	10.47	10.61
4623	NYSE	BN	Tue, Nov 16, 2010	10.66	10.69	10.44	10.53
4622	NYSE	BN	Mon, Nov 15, 2010	10.79	10.87	10.70	10.79
4621	NYSE	BN	Fri, Nov 12, 2010	11.02	11.05	10.67	10.73
4620	NYSE	BN	Thu, Nov 11, 2010	11.12	11.16	11.04	11.14
4619	NYSE	BN	Wed, Nov 10, 2010	11.11	11.23	10.93	11.18
4618	NYSE	BN	Tue, Nov 9, 2010	11.44	11.46	11.06	11.12
4617	NYSE	BN	Mon, Nov 8, 2010	11.34	11.43	11.22	11.34
4616	NYSE	BN	Fri, Nov 5, 2010	11.13	11.40	11.08	11.35
4615	NYSE	BN	Thu, Nov 4, 2010	10.92	11.13	10.89	11.09
4614	NYSE	BN	Wed, Nov 3, 2010	10.77	10.88	10.64	10.72
4613	NYSE	BN	Tue, Nov 2, 2010	10.90	10.99	10.67	10.77
4612	NYSE	BN	Mon, Nov 1, 2010	10.74	10.83	10.68	10.76
4611	NYSE	BN	Fri, Oct 29, 2010	10.63	10.76	10.62	10.68
4610	NYSE	BN	Thu, Oct 28, 2010	10.80	10.82	10.54	10.61
4609	NYSE	BN	Wed, Oct 27, 2010	10.86	10.86	10.57	10.70
4608	NYSE	BN	Tue, Oct 26, 2010	10.88	10.97	10.85	10.94
4607	NYSE	BN	Mon, Oct 25, 2010	10.98	11.10	10.90	10.95
4606	NYSE	BN	Fri, Oct 22, 2010	11.01	11.02	10.86	10.90
4605	NYSE	BN	Thu, Oct 21, 2010	10.95	11.07	10.84	10.94
4604	NYSE	BN	Wed, Oct 20, 2010	10.65	10.96	10.63	10.94
4603	NYSE	BN	Tue, Oct 19, 2010	10.61	10.72	10.48	10.61
4602	NYSE	BN	Mon, Oct 18, 2010	10.68	10.78	10.66	10.78
4601	NYSE	BN	Fri, Oct 15, 2010	10.83	10.88	10.67	10.72
4600	NYSE	BN	Thu, Oct 14, 2010	10.75	10.79	10.71	10.74
4599	NYSE	BN	Wed, Oct 13, 2010	10.66	10.78	10.64	10.74
4598	NYSE	BN	Tue, Oct 12, 2010	10.43	10.59	10.33	10.57
4597	NYSE	BN	Mon, Oct 11, 2010	10.48	10.49	10.37	10.39
4596	NYSE	BN	Fri, Oct 8, 2010	10.33	10.52	10.27	10.49
4595	NYSE	BN	Thu, Oct 7, 2010	10.41	10.41	10.27	10.34
4594	NYSE	BN	Wed, Oct 6, 2010	10.40	10.43	10.30	10.38
4593	NYSE	BN	Tue, Oct 5, 2010	10.29	10.38	10.24	10.37
4592	NYSE	BN	Mon, Oct 4, 2010	10.26	10.32	10.18	10.23
4591	NYSE	BN	Fri, Oct 1, 2010	10.25	10.31	10.20	10.30
4590	NYSE	BN	Thu, Sep 30, 2010	10.11	10.21	10.09	10.20
4589	NYSE	BN	Wed, Sep 29, 2010	10.11	10.14	10.04	10.06
4588	NYSE	BN	Tue, Sep 28, 2010	9.85	10.14	9.75	10.12
4587	NYSE	BN	Mon, Sep 27, 2010	9.91	9.98	9.80	9.86
4586	NYSE	BN	Fri, Sep 24, 2010	9.88	9.98	9.81	9.91
4585	NYSE	BN	Thu, Sep 23, 2010	9.75	9.80	9.67	9.72
4584	NYSE	BN	Wed, Sep 22, 2010	9.90	9.99	9.77	9.86
4583	NYSE	BN	Tue, Sep 21, 2010	9.95	10.01	9.83	9.93
4582	NYSE	BN	Mon, Sep 20, 2010	9.83	10.02	9.81	9.96
4581	NYSE	BN	Fri, Sep 17, 2010	9.85	9.94	9.81	9.85
4580	NYSE	BN	Thu, Sep 16, 2010	9.83	9.86	9.71	9.83
4579	NYSE	BN	Wed, Sep 15, 2010	9.85	9.93	9.82	9.86
4578	NYSE	BN	Tue, Sep 14, 2010	9.86	9.95	9.80	9.87
4577	NYSE	BN	Mon, Sep 13, 2010	9.83	9.88	9.72	9.85
4576	NYSE	BN	Fri, Sep 10, 2010	9.67	9.76	9.66	9.74
4575	NYSE	BN	Thu, Sep 9, 2010	9.82	9.82	9.58	9.63
4574	NYSE	BN	Wed, Sep 8, 2010	9.62	9.87	9.60	9.68
4573	NYSE	BN	Tue, Sep 7, 2010	9.81	9.84	9.56	9.56
4572	NYSE	BN	Fri, Sep 3, 2010	9.78	9.99	9.78	9.81
4571	NYSE	BN	Thu, Sep 2, 2010	9.57	9.69	9.54	9.66
4570	NYSE	BN	Wed, Sep 1, 2010	9.38	9.59	9.32	9.56
4569	NYSE	BN	Tue, Aug 31, 2010	9.06	9.24	9.04	9.22
4568	NYSE	BN	Mon, Aug 30, 2010	9.22	9.29	9.13	9.14
4567	NYSE	BN	Fri, Aug 27, 2010	9.02	9.26	8.99	9.23
4566	NYSE	BN	Thu, Aug 26, 2010	9.03	9.13	8.98	9.01
4565	NYSE	BN	Wed, Aug 25, 2010	8.79	8.99	8.76	8.98
4564	NYSE	BN	Tue, Aug 24, 2010	8.96	9.07	8.84	8.87
4563	NYSE	BN	Mon, Aug 23, 2010	9.21	9.30	9.11	9.11
4562	NYSE	BN	Fri, Aug 20, 2010	9.14	9.20	9.02	9.16
4561	NYSE	BN	Thu, Aug 19, 2010	9.27	9.28	9.04	9.20
4560	NYSE	BN	Wed, Aug 18, 2010	9.40	9.42	9.24	9.37
4559	NYSE	BN	Tue, Aug 17, 2010	9.19	9.41	9.14	9.37
4558	NYSE	BN	Mon, Aug 16, 2010	9.08	9.18	9.03	9.12
4557	NYSE	BN	Fri, Aug 13, 2010	8.95	9.18	8.94	9.10
4556	NYSE	BN	Thu, Aug 12, 2010	8.92	9.09	8.92	9.00
4555	NYSE	BN	Wed, Aug 11, 2010	9.18	9.19	9.06	9.08
4554	NYSE	BN	Tue, Aug 10, 2010	9.55	9.55	9.31	9.40
4553	NYSE	BN	Mon, Aug 9, 2010	9.33	9.65	9.26	9.61
4552	NYSE	BN	Fri, Aug 6, 2010	9.21	9.30	9.14	9.25
4551	NYSE	BN	Thu, Aug 5, 2010	9.20	9.40	9.20	9.39
4550	NYSE	BN	Wed, Aug 4, 2010	9.28	9.35	9.22	9.29
4549	NYSE	BN	Tue, Aug 3, 2010	9.18	9.40	9.15	9.29
4548	NYSE	BN	Mon, Aug 2, 2010	9.10	9.26	9.07	9.26
4547	NYSE	BN	Fri, Jul 30, 2010	8.87	9.11	8.81	9.02
4546	NYSE	BN	Thu, Jul 29, 2010	9.06	9.08	8.85	8.97
4545	NYSE	BN	Wed, Jul 28, 2010	9.04	9.11	8.95	8.99
4544	NYSE	BN	Tue, Jul 27, 2010	9.15	9.20	9.03	9.09
4543	NYSE	BN	Mon, Jul 26, 2010	8.92	9.12	8.92	9.12
4542	NYSE	BN	Fri, Jul 23, 2010	8.96	9.00	8.88	8.97
4541	NYSE	BN	Thu, Jul 22, 2010	8.77	8.99	8.72	8.96
4540	NYSE	BN	Wed, Jul 21, 2010	8.91	8.91	8.61	8.66
4539	NYSE	BN	Tue, Jul 20, 2010	8.53	8.82	8.50	8.82
4538	NYSE	BN	Mon, Jul 19, 2010	8.53	8.66	8.40	8.63
4537	NYSE	BN	Fri, Jul 16, 2010	8.69	8.70	8.48	8.53
4536	NYSE	BN	Thu, Jul 15, 2010	8.74	8.77	8.61	8.77
4535	NYSE	BN	Wed, Jul 14, 2010	8.62	8.75	8.55	8.75
4534	NYSE	BN	Tue, Jul 13, 2010	8.51	8.64	8.51	8.61
4533	NYSE	BN	Mon, Jul 12, 2010	8.33	8.42	8.30	8.41
4532	NYSE	BN	Fri, Jul 9, 2010	8.26	8.35	8.21	8.35
4531	NYSE	BN	Thu, Jul 8, 2010	8.23	8.24	8.10	8.20
4530	NYSE	BN	Wed, Jul 7, 2010	8.02	8.16	7.99	8.16
4529	NYSE	BN	Tue, Jul 6, 2010	8.01	8.09	7.92	8.00
4528	NYSE	BN	Fri, Jul 2, 2010	8.02	8.06	7.87	7.92
4527	NYSE	BN	Thu, Jul 1, 2010	8.10	8.14	7.78	7.90
4526	NYSE	BN	Wed, Jun 30, 2010	8.19	8.28	8.12	8.13
4525	NYSE	BN	Tue, Jun 29, 2010	8.30	8.31	8.18	8.22
4524	NYSE	BN	Mon, Jun 28, 2010	8.47	8.52	8.45	8.47
4523	NYSE	BN	Fri, Jun 25, 2010	8.43	8.58	8.39	8.51
4522	NYSE	BN	Thu, Jun 24, 2010	8.49	8.52	8.33	8.41
4521	NYSE	BN	Wed, Jun 23, 2010	8.65	8.71	8.50	8.55
4520	NYSE	BN	Tue, Jun 22, 2010	8.90	8.95	8.67	8.69
4519	NYSE	BN	Mon, Jun 21, 2010	8.90	9.05	8.84	8.91
4518	NYSE	BN	Fri, Jun 18, 2010	8.89	8.91	8.80	8.82
4517	NYSE	BN	Thu, Jun 17, 2010	8.86	8.87	8.71	8.86
4516	NYSE	BN	Wed, Jun 16, 2010	8.81	8.91	8.78	8.86
4515	NYSE	BN	Tue, Jun 15, 2010	8.66	8.90	8.66	8.90
4514	NYSE	BN	Mon, Jun 14, 2010	8.67	8.80	8.61	8.64
4513	NYSE	BN	Fri, Jun 11, 2010	8.57	8.62	8.42	8.56
4512	NYSE	BN	Thu, Jun 10, 2010	8.51	8.61	8.43	8.60
4511	NYSE	BN	Wed, Jun 9, 2010	8.41	8.57	8.33	8.36
4510	NYSE	BN	Tue, Jun 8, 2010	8.36	8.39	8.11	8.35
4509	NYSE	BN	Mon, Jun 7, 2010	8.34	8.52	8.32	8.34
4508	NYSE	BN	Fri, Jun 4, 2010	8.60	8.68	8.31	8.35
4507	NYSE	BN	Thu, Jun 3, 2010	8.73	8.90	8.70	8.82
4506	NYSE	BN	Wed, Jun 2, 2010	8.58	8.76	8.46	8.75
4505	NYSE	BN	Tue, Jun 1, 2010	8.61	8.78	8.45	8.45
4504	NYSE	BN	Fri, May 28, 2010	8.73	8.76	8.51	8.56
4503	NYSE	BN	Thu, May 27, 2010	8.53	8.77	8.51	8.71
4502	NYSE	BN	Wed, May 26, 2010	8.44	8.54	8.32	8.36
4501	NYSE	BN	Tue, May 25, 2010	8.10	8.43	8.00	8.39
4500	NYSE	BN	Mon, May 24, 2010	8.46	8.53	8.32	8.33
4499	NYSE	BN	Fri, May 21, 2010	8.26	8.51	8.15	8.50
4498	NYSE	BN	Thu, May 20, 2010	8.49	8.53	8.18	8.34
4497	NYSE	BN	Wed, May 19, 2010	8.82	8.95	8.60	8.76
4496	NYSE	BN	Tue, May 18, 2010	9.10	9.21	8.84	8.90
4495	NYSE	BN	Mon, May 17, 2010	8.98	9.08	8.79	9.05
4494	NYSE	BN	Fri, May 14, 2010	9.08	9.10	8.82	8.97
4493	NYSE	BN	Thu, May 13, 2010	9.18	9.23	9.11	9.15
4492	NYSE	BN	Wed, May 12, 2010	9.15	9.23	9.10	9.16
4491	NYSE	BN	Tue, May 11, 2010	9.04	9.16	8.94	9.07
4490	NYSE	BN	Mon, May 10, 2010	9.24	9.48	9.01	9.08
4489	NYSE	BN	Fri, May 7, 2010	8.53	8.91	8.47	8.90
4488	NYSE	BN	Thu, May 6, 2010	8.64	8.81	7.93	8.56
4487	NYSE	BN	Wed, May 5, 2010	8.74	8.92	8.66	8.79
4486	NYSE	BN	Tue, May 4, 2010	9.13	9.13	8.83	8.92
4485	NYSE	BN	Mon, May 3, 2010	9.18	9.30	9.08	9.23
4484	NYSE	BN	Fri, Apr 30, 2010	9.47	9.49	9.11	9.11
4483	NYSE	BN	Thu, Apr 29, 2010	9.19	9.46	9.17	9.45
4482	NYSE	BN	Wed, Apr 28, 2010	9.16	9.20	8.99	9.13
4481	NYSE	BN	Tue, Apr 27, 2010	9.31	9.44	9.14	9.15
4480	NYSE	BN	Mon, Apr 26, 2010	9.32	9.43	9.30	9.32
4479	NYSE	BN	Fri, Apr 23, 2010	9.14	9.35	9.11	9.33
4478	NYSE	BN	Thu, Apr 22, 2010	9.19	9.22	9.08	9.15
4477	NYSE	BN	Wed, Apr 21, 2010	9.15	9.31	9.15	9.26
4476	NYSE	BN	Tue, Apr 20, 2010	9.09	9.20	9.05	9.18
4475	NYSE	BN	Mon, Apr 19, 2010	8.98	9.07	8.86	9.01
4474	NYSE	BN	Fri, Apr 16, 2010	9.15	9.22	8.99	9.03
4473	NYSE	BN	Thu, Apr 15, 2010	9.16	9.24	9.15	9.19
4472	NYSE	BN	Wed, Apr 14, 2010	9.16	9.24	9.10	9.20
4471	NYSE	BN	Tue, Apr 13, 2010	9.08	9.20	9.02	9.14
4470	NYSE	BN	Mon, Apr 12, 2010	9.06	9.17	9.04	9.07
4469	NYSE	BN	Fri, Apr 9, 2010	9.11	9.14	9.06	9.11
4468	NYSE	BN	Thu, Apr 8, 2010	9.22	9.23	9.05	9.11
4467	NYSE	BN	Wed, Apr 7, 2010	9.23	9.29	9.13	9.21
4466	NYSE	BN	Tue, Apr 6, 2010	9.23	9.35	9.22	9.28
4465	NYSE	BN	Mon, Apr 5, 2010	9.31	9.34	9.19	9.25
4464	NYSE	BN	Thu, Apr 1, 2010	9.18	9.28	9.16	9.26
4463	NYSE	BN	Wed, Mar 31, 2010	9.16	9.19	9.03	9.14
4462	NYSE	BN	Tue, Mar 30, 2010	9.30	9.40	9.13	9.14
4461	NYSE	BN	Mon, Mar 29, 2010	9.16	9.29	9.15	9.29
4460	NYSE	BN	Fri, Mar 26, 2010	9.17	9.19	9.01	9.15
4459	NYSE	BN	Thu, Mar 25, 2010	9.07	9.20	9.04	9.13
4458	NYSE	BN	Wed, Mar 24, 2010	9.02	9.03	8.93	9.01
4457	NYSE	BN	Tue, Mar 23, 2010	8.99	9.08	8.96	9.05
4456	NYSE	BN	Mon, Mar 22, 2010	8.79	9.02	8.72	9.00
4455	NYSE	BN	Fri, Mar 19, 2010	9.12	9.12	8.84	8.85
4454	NYSE	BN	Thu, Mar 18, 2010	9.11	9.13	9.03	9.07
4453	NYSE	BN	Wed, Mar 17, 2010	9.02	9.10	9.02	9.09
4452	NYSE	BN	Tue, Mar 16, 2010	8.95	9.03	8.86	8.98
4451	NYSE	BN	Mon, Mar 15, 2010	8.90	8.93	8.80	8.92
4450	NYSE	BN	Fri, Mar 12, 2010	8.95	8.95	8.83	8.90
4449	NYSE	BN	Thu, Mar 11, 2010	8.73	8.87	8.70	8.87
4448	NYSE	BN	Wed, Mar 10, 2010	8.85	8.86	8.73	8.78
4447	NYSE	BN	Tue, Mar 9, 2010	8.76	8.89	8.76	8.83
4446	NYSE	BN	Mon, Mar 8, 2010	8.80	8.85	8.76	8.79
4445	NYSE	BN	Fri, Mar 5, 2010	8.69	8.83	8.69	8.78
4444	NYSE	BN	Thu, Mar 4, 2010	8.69	8.76	8.64	8.67
4443	NYSE	BN	Wed, Mar 3, 2010	8.66	8.76	8.60	8.64
4442	NYSE	BN	Tue, Mar 2, 2010	8.65	8.67	8.57	8.61
4441	NYSE	BN	Mon, Mar 1, 2010	8.51	8.65	8.51	8.60
4440	NYSE	BN	Fri, Feb 26, 2010	8.43	8.60	8.42	8.51
4439	NYSE	BN	Thu, Feb 25, 2010	8.08	8.41	8.00	8.40
4438	NYSE	BN	Wed, Feb 24, 2010	8.22	8.28	8.18	8.19
4437	NYSE	BN	Tue, Feb 23, 2010	8.33	8.34	8.06	8.21
4436	NYSE	BN	Mon, Feb 22, 2010	8.40	8.47	8.28	8.31
4435	NYSE	BN	Fri, Feb 19, 2010	8.53	8.53	8.24	8.36
4434	NYSE	BN	Thu, Feb 18, 2010	8.17	8.28	8.10	8.26
4433	NYSE	BN	Wed, Feb 17, 2010	7.97	8.19	7.96	8.13
4432	NYSE	BN	Tue, Feb 16, 2010	7.93	7.98	7.86	7.96
4431	NYSE	BN	Fri, Feb 12, 2010	7.77	7.82	7.69	7.80
4430	NYSE	BN	Thu, Feb 11, 2010	7.64	7.79	7.62	7.77
4429	NYSE	BN	Wed, Feb 10, 2010	7.60	7.68	7.52	7.64
4428	NYSE	BN	Tue, Feb 9, 2010	7.59	7.66	7.52	7.62
4427	NYSE	BN	Mon, Feb 8, 2010	7.58	7.67	7.50	7.51
4426	NYSE	BN	Fri, Feb 5, 2010	7.45	7.62	7.41	7.62
4425	NYSE	BN	Thu, Feb 4, 2010	7.45	7.52	7.41	7.46
4424	NYSE	BN	Wed, Feb 3, 2010	7.44	7.57	7.44	7.51
4423	NYSE	BN	Tue, Feb 2, 2010	7.34	7.50	7.29	7.48
4422	NYSE	BN	Mon, Feb 1, 2010	7.25	7.34	7.23	7.31
4421	NYSE	BN	Fri, Jan 29, 2010	7.31	7.33	7.19	7.22
4420	NYSE	BN	Thu, Jan 28, 2010	7.37	7.40	7.27	7.28
4419	NYSE	BN	Wed, Jan 27, 2010	7.38	7.44	7.29	7.37
4418	NYSE	BN	Tue, Jan 26, 2010	7.48	7.51	7.41	7.41
4417	NYSE	BN	Mon, Jan 25, 2010	7.57	7.61	7.45	7.56
4416	NYSE	BN	Fri, Jan 22, 2010	7.59	7.65	7.49	7.56
4415	NYSE	BN	Thu, Jan 21, 2010	7.80	7.83	7.59	7.59
4414	NYSE	BN	Wed, Jan 20, 2010	7.77	7.83	7.66	7.79
4413	NYSE	BN	Tue, Jan 19, 2010	7.93	7.98	7.85	7.91
4412	NYSE	BN	Fri, Jan 15, 2010	7.99	8.05	7.90	7.93
4411	NYSE	BN	Thu, Jan 14, 2010	8.01	8.06	7.89	7.99
4410	NYSE	BN	Wed, Jan 13, 2010	7.89	8.03	7.86	8.03
4409	NYSE	BN	Tue, Jan 12, 2010	7.97	8.02	7.81	7.88
4408	NYSE	BN	Mon, Jan 11, 2010	8.17	8.19	8.01	8.01
4407	NYSE	BN	Fri, Jan 8, 2010	8.06	8.15	8.04	8.12
4406	NYSE	BN	Thu, Jan 7, 2010	8.03	8.09	7.97	8.07
4405	NYSE	BN	Wed, Jan 6, 2010	8.17	8.19	8.01	8.06
4404	NYSE	BN	Tue, Jan 5, 2010	7.99	8.16	7.99	8.14
4403	NYSE	BN	Mon, Jan 4, 2010	8.15	8.19	7.94	8.02
4402	NYSE	BN	Thu, Dec 31, 2009	8.02	8.09	7.97	7.97
4401	NYSE	BN	Wed, Dec 30, 2009	7.98	8.00	7.92	7.96
4400	NYSE	BN	Tue, Dec 29, 2009	7.99	8.12	7.90	8.05
4399	NYSE	BN	Mon, Dec 28, 2009	7.93	7.97	7.82	7.88
4398	NYSE	BN	Thu, Dec 24, 2009	7.80	7.94	7.80	7.93
4397	NYSE	BN	Wed, Dec 23, 2009	7.77	7.88	7.77	7.82
4396	NYSE	BN	Tue, Dec 22, 2009	7.75	7.82	7.71	7.77
4395	NYSE	BN	Mon, Dec 21, 2009	7.80	7.82	7.72	7.74
4394	NYSE	BN	Fri, Dec 18, 2009	7.78	7.78	7.65	7.74
4393	NYSE	BN	Thu, Dec 17, 2009	7.82	7.83	7.67	7.75
4392	NYSE	BN	Wed, Dec 16, 2009	7.92	8.03	7.86	7.95
4391	NYSE	BN	Tue, Dec 15, 2009	7.79	7.86	7.72	7.81
4390	NYSE	BN	Mon, Dec 14, 2009	7.70	7.87	7.69	7.86
4389	NYSE	BN	Fri, Dec 11, 2009	7.67	7.69	7.59	7.67
4388	NYSE	BN	Thu, Dec 10, 2009	7.64	7.71	7.61	7.63
4387	NYSE	BN	Wed, Dec 9, 2009	7.60	7.63	7.51	7.59
4386	NYSE	BN	Tue, Dec 8, 2009	7.68	7.70	7.55	7.58
4385	NYSE	BN	Mon, Dec 7, 2009	7.68	7.85	7.68	7.76
4384	NYSE	BN	Fri, Dec 4, 2009	7.79	7.89	7.65	7.71
4383	NYSE	BN	Thu, Dec 3, 2009	7.78	7.81	7.65	7.65
4382	NYSE	BN	Wed, Dec 2, 2009	7.79	7.87	7.71	7.78
4381	NYSE	BN	Tue, Dec 1, 2009	7.80	7.87	7.69	7.80
4380	NYSE	BN	Mon, Nov 30, 2009	7.64	7.71	7.55	7.63
4379	NYSE	BN	Fri, Nov 27, 2009	7.42	7.68	7.42	7.63
4378	NYSE	BN	Wed, Nov 25, 2009	7.65	7.80	7.63	7.75
4377	NYSE	BN	Tue, Nov 24, 2009	7.62	7.68	7.51	7.56
4376	NYSE	BN	Mon, Nov 23, 2009	7.62	7.67	7.57	7.61
4375	NYSE	BN	Fri, Nov 20, 2009	7.41	7.46	7.33	7.44
4374	NYSE	BN	Thu, Nov 19, 2009	7.61	7.63	7.45	7.48
4373	NYSE	BN	Wed, Nov 18, 2009	7.68	7.76	7.62	7.67
4372	NYSE	BN	Tue, Nov 17, 2009	7.68	7.70	7.60	7.68
4371	NYSE	BN	Mon, Nov 16, 2009	7.64	7.73	7.61	7.68
4370	NYSE	BN	Fri, Nov 13, 2009	7.57	7.69	7.51	7.60
4369	NYSE	BN	Thu, Nov 12, 2009	7.62	7.69	7.53	7.55
4368	NYSE	BN	Wed, Nov 11, 2009	7.75	7.79	7.55	7.59
4367	NYSE	BN	Tue, Nov 10, 2009	7.76	7.76	7.59	7.64
4366	NYSE	BN	Mon, Nov 9, 2009	7.74	7.89	7.69	7.75
4365	NYSE	BN	Fri, Nov 6, 2009	7.63	7.75	7.54	7.59
4364	NYSE	BN	Thu, Nov 5, 2009	7.69	7.80	7.65	7.79
4363	NYSE	BN	Wed, Nov 4, 2009	7.60	7.83	7.59	7.64
4362	NYSE	BN	Tue, Nov 3, 2009	7.33	7.51	7.27	7.50
4361	NYSE	BN	Mon, Nov 2, 2009	7.59	7.66	7.31	7.41
4360	NYSE	BN	Fri, Oct 30, 2009	7.74	7.74	7.44	7.51
4359	NYSE	BN	Thu, Oct 29, 2009	7.64	7.80	7.52	7.77
4358	NYSE	BN	Wed, Oct 28, 2009	7.89	7.89	7.51	7.55
4357	NYSE	BN	Tue, Oct 27, 2009	8.04	8.08	7.93	7.96
4356	NYSE	BN	Mon, Oct 26, 2009	8.20	8.35	7.95	8.02
4355	NYSE	BN	Fri, Oct 23, 2009	8.32	8.35	8.13	8.19
4354	NYSE	BN	Thu, Oct 22, 2009	8.11	8.34	7.95	8.32
4353	NYSE	BN	Wed, Oct 21, 2009	8.27	8.35	8.16	8.16
4352	NYSE	BN	Tue, Oct 20, 2009	8.32	8.34	8.21	8.30
4351	NYSE	BN	Mon, Oct 19, 2009	8.29	8.36	8.25	8.32
4350	NYSE	BN	Fri, Oct 16, 2009	8.27	8.28	8.15	8.22
4349	NYSE	BN	Thu, Oct 15, 2009	8.24	8.40	8.20	8.36
4348	NYSE	BN	Wed, Oct 14, 2009	8.40	8.44	8.29	8.35
4347	NYSE	BN	Tue, Oct 13, 2009	8.25	8.37	8.12	8.21
4346	NYSE	BN	Mon, Oct 12, 2009	8.30	8.36	8.16	8.23
4345	NYSE	BN	Fri, Oct 9, 2009	8.48	8.57	8.21	8.27
4344	NYSE	BN	Thu, Oct 8, 2009	8.21	8.65	8.20	8.46
4343	NYSE	BN	Wed, Oct 7, 2009	8.07	8.16	7.99	8.14
4342	NYSE	BN	Tue, Oct 6, 2009	8.00	8.21	7.95	8.10
4341	NYSE	BN	Mon, Oct 5, 2009	7.84	7.95	7.71	7.92
4340	NYSE	BN	Fri, Oct 2, 2009	7.56	7.82	7.47	7.73
4339	NYSE	BN	Thu, Oct 1, 2009	8.16	8.21	7.71	7.72
4338	NYSE	BN	Wed, Sep 30, 2009	8.35	8.35	8.04	8.16
4337	NYSE	BN	Tue, Sep 29, 2009	8.18	8.25	8.12	8.18
4336	NYSE	BN	Mon, Sep 28, 2009	8.03	8.21	7.95	8.18
4335	NYSE	BN	Fri, Sep 25, 2009	7.98	8.05	7.92	7.97
4334	NYSE	BN	Thu, Sep 24, 2009	8.55	8.59	7.91	7.99
4333	NYSE	BN	Wed, Sep 23, 2009	8.65	8.70	8.50	8.51
4332	NYSE	BN	Tue, Sep 22, 2009	8.46	8.66	8.34	8.65
4331	NYSE	BN	Mon, Sep 21, 2009	8.37	8.42	8.19	8.35
4330	NYSE	BN	Fri, Sep 18, 2009	8.63	8.63	8.44	8.52
4329	NYSE	BN	Thu, Sep 17, 2009	8.57	8.75	8.49	8.55
4328	NYSE	BN	Wed, Sep 16, 2009	8.12	8.54	8.11	8.54
4327	NYSE	BN	Tue, Sep 15, 2009	7.97	8.13	7.88	8.10
4326	NYSE	BN	Mon, Sep 14, 2009	7.68	7.93	7.68	7.91
4325	NYSE	BN	Fri, Sep 11, 2009	7.79	7.86	7.69	7.82
4324	NYSE	BN	Thu, Sep 10, 2009	7.61	7.77	7.60	7.75
4323	NYSE	BN	Wed, Sep 9, 2009	7.85	7.85	7.61	7.64
4322	NYSE	BN	Tue, Sep 8, 2009	7.88	7.94	7.74	7.83
4321	NYSE	BN	Fri, Sep 4, 2009	7.56	7.72	7.51	7.72
4320	NYSE	BN	Thu, Sep 3, 2009	7.47	7.58	7.32	7.53
4319	NYSE	BN	Wed, Sep 2, 2009	7.33	7.41	7.26	7.30
4318	NYSE	BN	Tue, Sep 1, 2009	7.67	7.81	7.32	7.38
4317	NYSE	BN	Mon, Aug 31, 2009	7.32	7.33	7.14	7.31
4316	NYSE	BN	Fri, Aug 28, 2009	7.47	7.53	7.32	7.41
4315	NYSE	BN	Thu, Aug 27, 2009	7.42	7.43	7.19	7.41
4314	NYSE	BN	Wed, Aug 26, 2009	7.44	7.54	7.29	7.46
4313	NYSE	BN	Tue, Aug 25, 2009	7.50	7.63	7.42	7.44
4312	NYSE	BN	Mon, Aug 24, 2009	7.65	7.66	7.36	7.39
4311	NYSE	BN	Fri, Aug 21, 2009	7.48	7.57	7.35	7.56
4310	NYSE	BN	Thu, Aug 20, 2009	7.34	7.36	7.26	7.35
4309	NYSE	BN	Wed, Aug 19, 2009	7.17	7.31	7.07	7.29
4308	NYSE	BN	Tue, Aug 18, 2009	7.01	7.30	7.01	7.25
4307	NYSE	BN	Mon, Aug 17, 2009	7.01	7.05	6.83	6.99
4306	NYSE	BN	Fri, Aug 14, 2009	7.28	7.31	7.11	7.19
4305	NYSE	BN	Thu, Aug 13, 2009	7.36	7.36	7.20	7.24
4304	NYSE	BN	Wed, Aug 12, 2009	7.09	7.38	7.09	7.29
4303	NYSE	BN	Tue, Aug 11, 2009	7.20	7.20	7.06	7.10
4302	NYSE	BN	Mon, Aug 10, 2009	7.25	7.30	7.15	7.27
4301	NYSE	BN	Fri, Aug 7, 2009	7.35	7.54	7.21	7.26
4300	NYSE	BN	Thu, Aug 6, 2009	7.63	7.65	7.25	7.32
4299	NYSE	BN	Wed, Aug 5, 2009	7.45	7.58	7.42	7.55
4298	NYSE	BN	Tue, Aug 4, 2009	7.69	7.73	7.35	7.42
4297	NYSE	BN	Mon, Aug 3, 2009	7.70	7.73	7.51	7.72
4296	NYSE	BN	Fri, Jul 31, 2009	7.24	7.64	7.17	7.56
4295	NYSE	BN	Thu, Jul 30, 2009	7.00	7.28	6.96	7.20
4294	NYSE	BN	Wed, Jul 29, 2009	6.85	7.01	6.77	6.91
4293	NYSE	BN	Tue, Jul 28, 2009	6.72	7.01	6.70	6.97
4292	NYSE	BN	Mon, Jul 27, 2009	6.93	6.97	6.73	6.83
4291	NYSE	BN	Fri, Jul 24, 2009	6.90	6.97	6.85	6.92
4290	NYSE	BN	Thu, Jul 23, 2009	6.68	6.93	6.67	6.91
4289	NYSE	BN	Wed, Jul 22, 2009	6.50	6.77	6.50	6.70
4288	NYSE	BN	Tue, Jul 21, 2009	6.64	6.70	6.43	6.56
4287	NYSE	BN	Mon, Jul 20, 2009	6.47	6.59	6.44	6.58
4286	NYSE	BN	Fri, Jul 17, 2009	6.40	6.43	6.28	6.37
4285	NYSE	BN	Thu, Jul 16, 2009	6.23	6.41	6.21	6.37
4284	NYSE	BN	Wed, Jul 15, 2009	6.03	6.31	6.03	6.27
4283	NYSE	BN	Tue, Jul 14, 2009	5.73	5.96	5.72	5.92
4282	NYSE	BN	Mon, Jul 13, 2009	5.66	5.69	5.53	5.69
4281	NYSE	BN	Fri, Jul 10, 2009	5.60	5.62	5.53	5.57
4280	NYSE	BN	Thu, Jul 9, 2009	5.67	5.73	5.62	5.65
4279	NYSE	BN	Wed, Jul 8, 2009	5.82	5.85	5.55	5.63
4278	NYSE	BN	Tue, Jul 7, 2009	6.01	6.06	5.83	5.83
4277	NYSE	BN	Mon, Jul 6, 2009	5.96	6.06	5.93	6.06
4276	NYSE	BN	Thu, Jul 2, 2009	6.04	6.12	5.95	5.99
4275	NYSE	BN	Wed, Jul 1, 2009	6.15	6.26	6.08	6.09
4274	NYSE	BN	Tue, Jun 30, 2009	6.14	6.27	5.98	6.14
4273	NYSE	BN	Mon, Jun 29, 2009	6.11	6.20	6.09	6.19
4272	NYSE	BN	Fri, Jun 26, 2009	6.17	6.19	6.09	6.16
4271	NYSE	BN	Thu, Jun 25, 2009	6.14	6.20	6.01	6.19
4270	NYSE	BN	Wed, Jun 24, 2009	6.20	6.25	6.09	6.14
4269	NYSE	BN	Tue, Jun 23, 2009	6.09	6.20	6.03	6.09
4268	NYSE	BN	Mon, Jun 22, 2009	6.40	6.44	6.07	6.09
4267	NYSE	BN	Fri, Jun 19, 2009	6.35	6.64	6.35	6.56
4266	NYSE	BN	Thu, Jun 18, 2009	6.22	6.40	6.18	6.33
4265	NYSE	BN	Wed, Jun 17, 2009	6.28	6.31	6.12	6.22
4264	NYSE	BN	Tue, Jun 16, 2009	6.19	6.43	6.19	6.28
4263	NYSE	BN	Mon, Jun 15, 2009	6.22	6.27	6.10	6.23
4262	NYSE	BN	Fri, Jun 12, 2009	6.22	6.33	6.17	6.31
4261	NYSE	BN	Thu, Jun 11, 2009	6.30	6.35	6.22	6.25
4260	NYSE	BN	Wed, Jun 10, 2009	6.43	6.49	6.14	6.24
4259	NYSE	BN	Tue, Jun 9, 2009	6.57	6.58	6.30	6.42
4258	NYSE	BN	Mon, Jun 8, 2009	6.45	6.51	6.34	6.44
4257	NYSE	BN	Fri, Jun 5, 2009	6.60	6.61	6.45	6.56
4256	NYSE	BN	Thu, Jun 4, 2009	6.54	6.58	6.41	6.53
4255	NYSE	BN	Wed, Jun 3, 2009	6.69	6.73	6.50	6.57
4254	NYSE	BN	Tue, Jun 2, 2009	6.38	6.79	6.31	6.73
4253	NYSE	BN	Mon, Jun 1, 2009	6.24	6.44	6.09	6.38
4252	NYSE	BN	Fri, May 29, 2009	6.34	6.42	6.13	6.32
4251	NYSE	BN	Thu, May 28, 2009	6.21	6.33	6.09	6.28
4250	NYSE	BN	Wed, May 27, 2009	6.48	6.50	6.18	6.20
4249	NYSE	BN	Tue, May 26, 2009	6.21	6.55	6.20	6.46
4248	NYSE	BN	Fri, May 22, 2009	6.27	6.33	6.21	6.26
4247	NYSE	BN	Thu, May 21, 2009	6.40	6.40	6.17	6.30
4246	NYSE	BN	Wed, May 20, 2009	6.56	6.71	6.51	6.55
4245	NYSE	BN	Tue, May 19, 2009	6.35	6.56	6.31	6.49
4244	NYSE	BN	Mon, May 18, 2009	6.29	6.33	6.20	6.31
4243	NYSE	BN	Fri, May 15, 2009	6.26	6.36	6.10	6.18
4242	NYSE	BN	Thu, May 14, 2009	6.14	6.36	6.04	6.32
4241	NYSE	BN	Wed, May 13, 2009	6.22	6.31	6.04	6.06
4240	NYSE	BN	Tue, May 12, 2009	6.49	6.53	6.23	6.40
4239	NYSE	BN	Mon, May 11, 2009	6.53	6.57	6.32	6.50
4238	NYSE	BN	Fri, May 8, 2009	6.27	6.65	6.21	6.62
4237	NYSE	BN	Thu, May 7, 2009	5.96	6.36	5.96	6.17
4236	NYSE	BN	Wed, May 6, 2009	5.64	5.98	5.64	5.91
4235	NYSE	BN	Tue, May 5, 2009	5.59	5.66	5.45	5.61
4234	NYSE	BN	Mon, May 4, 2009	5.51	5.60	5.42	5.58
4233	NYSE	BN	Fri, May 1, 2009	5.53	5.60	5.35	5.42
4232	NYSE	BN	Thu, Apr 30, 2009	5.53	5.78	5.53	5.58
4231	NYSE	BN	Wed, Apr 29, 2009	5.24	5.54	5.22	5.49
4230	NYSE	BN	Tue, Apr 28, 2009	5.08	5.30	5.02	5.20
4229	NYSE	BN	Mon, Apr 27, 2009	5.16	5.42	5.13	5.17
4228	NYSE	BN	Fri, Apr 24, 2009	5.46	5.46	5.31	5.38
4227	NYSE	BN	Thu, Apr 23, 2009	5.30	5.34	5.20	5.31
4226	NYSE	BN	Wed, Apr 22, 2009	5.12	5.41	5.12	5.25
4225	NYSE	BN	Tue, Apr 21, 2009	4.92	5.27	4.92	5.26
4224	NYSE	BN	Mon, Apr 20, 2009	5.45	5.45	5.00	5.03
4223	NYSE	BN	Fri, Apr 17, 2009	5.55	5.72	5.50	5.61
4222	NYSE	BN	Thu, Apr 16, 2009	5.66	5.68	5.46	5.53
4221	NYSE	BN	Wed, Apr 15, 2009	5.59	5.65	5.44	5.56
4220	NYSE	BN	Tue, Apr 14, 2009	5.72	5.81	5.56	5.60
4219	NYSE	BN	Mon, Apr 13, 2009	5.56	5.80	5.49	5.73
4218	NYSE	BN	Thu, Apr 9, 2009	5.55	5.68	5.44	5.68
4217	NYSE	BN	Wed, Apr 8, 2009	5.23	5.27	5.10	5.24
4216	NYSE	BN	Tue, Apr 7, 2009	5.22	5.22	5.09	5.13
4215	NYSE	BN	Mon, Apr 6, 2009	5.47	5.49	5.20	5.39
4214	NYSE	BN	Fri, Apr 3, 2009	5.42	5.55	5.29	5.53
4213	NYSE	BN	Thu, Apr 2, 2009	5.37	5.58	5.31	5.41
4212	NYSE	BN	Wed, Apr 1, 2009	4.88	5.24	4.86	5.18
4211	NYSE	BN	Tue, Mar 31, 2009	5.05	5.11	4.84	4.95
4210	NYSE	BN	Mon, Mar 30, 2009	4.86	4.99	4.76	4.87
4209	NYSE	BN	Fri, Mar 27, 2009	5.06	5.17	4.98	5.11
4208	NYSE	BN	Thu, Mar 26, 2009	5.12	5.23	5.04	5.21
4207	NYSE	BN	Wed, Mar 25, 2009	5.09	5.14	4.82	5.03
4206	NYSE	BN	Tue, Mar 24, 2009	5.08	5.20	4.96	5.03
4205	NYSE	BN	Mon, Mar 23, 2009	4.94	5.23	4.85	5.23
4204	NYSE	BN	Fri, Mar 20, 2009	4.87	4.97	4.71	4.72
4203	NYSE	BN	Thu, Mar 19, 2009	5.09	5.24	4.76	4.90
4202	NYSE	BN	Wed, Mar 18, 2009	5.04	5.29	4.95	5.23
4201	NYSE	BN	Tue, Mar 17, 2009	5.02	5.10	4.91	5.08
4200	NYSE	BN	Mon, Mar 16, 2009	5.03	5.14	4.95	4.96
4199	NYSE	BN	Fri, Mar 13, 2009	4.93	5.03	4.76	4.95
4198	NYSE	BN	Thu, Mar 12, 2009	4.53	4.90	4.38	4.86
4197	NYSE	BN	Wed, Mar 11, 2009	4.48	4.56	4.35	4.49
4196	NYSE	BN	Tue, Mar 10, 2009	4.30	4.44	4.22	4.37
4195	NYSE	BN	Mon, Mar 9, 2009	4.13	4.26	4.03	4.15
4194	NYSE	BN	Fri, Mar 6, 2009	4.20	4.34	4.04	4.18
4193	NYSE	BN	Thu, Mar 5, 2009	4.31	4.42	4.15	4.20
4192	NYSE	BN	Wed, Mar 4, 2009	4.38	4.53	4.30	4.44
4191	NYSE	BN	Tue, Mar 3, 2009	4.45	4.53	4.22	4.33
4190	NYSE	BN	Mon, Mar 2, 2009	4.67	4.69	4.34	4.41
4189	NYSE	BN	Fri, Feb 27, 2009	4.86	5.07	4.78	4.81
4188	NYSE	BN	Thu, Feb 26, 2009	4.99	5.18	4.96	5.03
4187	NYSE	BN	Wed, Feb 25, 2009	5.12	5.14	4.76	4.94
4186	NYSE	BN	Tue, Feb 24, 2009	4.80	5.13	4.78	5.10
4185	NYSE	BN	Mon, Feb 23, 2009	5.02	5.10	4.79	4.80
4184	NYSE	BN	Fri, Feb 20, 2009	4.98	5.14	4.81	4.99
4183	NYSE	BN	Thu, Feb 19, 2009	5.22	5.37	5.11	5.14
4182	NYSE	BN	Wed, Feb 18, 2009	5.20	5.30	4.98	5.21
4181	NYSE	BN	Tue, Feb 17, 2009	5.48	5.51	5.09	5.16
4180	NYSE	BN	Fri, Feb 13, 2009	5.49	5.87	5.45	5.64
4179	NYSE	BN	Thu, Feb 12, 2009	5.30	5.42	5.18	5.42
4178	NYSE	BN	Wed, Feb 11, 2009	5.51	5.52	5.29	5.42
4177	NYSE	BN	Tue, Feb 10, 2009	5.87	5.87	5.33	5.41
4176	NYSE	BN	Mon, Feb 9, 2009	5.79	6.02	5.66	5.89
4175	NYSE	BN	Fri, Feb 6, 2009	5.54	5.90	5.46	5.76
4174	NYSE	BN	Thu, Feb 5, 2009	5.53	5.62	5.36	5.55
4173	NYSE	BN	Wed, Feb 4, 2009	5.64	5.76	5.50	5.55
4172	NYSE	BN	Tue, Feb 3, 2009	5.62	5.73	5.48	5.63
4171	NYSE	BN	Mon, Feb 2, 2009	5.51	5.73	5.44	5.63
4170	NYSE	BN	Fri, Jan 30, 2009	5.94	5.94	5.54	5.67
4169	NYSE	BN	Thu, Jan 29, 2009	6.16	6.23	5.78	5.84
4168	NYSE	BN	Wed, Jan 28, 2009	6.28	6.31	6.13	6.21
4167	NYSE	BN	Tue, Jan 27, 2009	5.94	6.19	5.92	6.08
4166	NYSE	BN	Mon, Jan 26, 2009	5.75	6.00	5.72	5.91
4165	NYSE	BN	Fri, Jan 23, 2009	5.37	5.76	5.27	5.68
4164	NYSE	BN	Thu, Jan 22, 2009	5.19	5.55	5.04	5.47
4163	NYSE	BN	Wed, Jan 21, 2009	5.32	5.44	5.07	5.40
4162	NYSE	BN	Tue, Jan 20, 2009	5.67	5.67	5.30	5.31
4161	NYSE	BN	Fri, Jan 16, 2009	6.04	6.05	5.43	5.77
4160	NYSE	BN	Thu, Jan 15, 2009	5.69	5.94	5.37	5.78
4159	NYSE	BN	Wed, Jan 14, 2009	6.07	6.07	5.68	5.75
4158	NYSE	BN	Tue, Jan 13, 2009	6.13	6.27	5.96	6.19
4157	NYSE	BN	Mon, Jan 12, 2009	6.40	6.45	6.16	6.22
4156	NYSE	BN	Fri, Jan 9, 2009	6.46	6.65	6.26	6.50
4155	NYSE	BN	Thu, Jan 8, 2009	6.02	6.40	5.97	6.36
4154	NYSE	BN	Wed, Jan 7, 2009	6.44	6.45	6.09	6.15
4153	NYSE	BN	Tue, Jan 6, 2009	5.86	6.45	5.86	6.38
4152	NYSE	BN	Mon, Jan 5, 2009	5.49	5.91	5.44	5.86
4151	NYSE	BN	Fri, Jan 2, 2009	5.44	5.57	5.31	5.54
4150	NYSE	BN	Wed, Dec 31, 2008	5.19	5.52	5.19	5.49
4149	NYSE	BN	Tue, Dec 30, 2008	4.93	5.27	4.93	5.26
4148	NYSE	BN	Mon, Dec 29, 2008	5.04	5.08	4.85	4.95
4147	NYSE	BN	Fri, Dec 26, 2008	5.09	5.14	4.98	5.10
4146	NYSE	BN	Wed, Dec 24, 2008	5.10	5.15	4.95	5.13
4145	NYSE	BN	Tue, Dec 23, 2008	5.46	5.51	5.07	5.12
4144	NYSE	BN	Mon, Dec 22, 2008	5.73	5.73	5.30	5.41
4143	NYSE	BN	Fri, Dec 19, 2008	5.40	5.65	5.30	5.58
4142	NYSE	BN	Thu, Dec 18, 2008	5.39	5.58	5.28	5.43
4141	NYSE	BN	Wed, Dec 17, 2008	5.09	5.44	5.01	5.34
4140	NYSE	BN	Tue, Dec 16, 2008	5.05	5.36	4.88	5.35
4139	NYSE	BN	Mon, Dec 15, 2008	5.05	5.07	4.82	4.91
4138	NYSE	BN	Fri, Dec 12, 2008	4.96	5.14	4.87	5.07
4137	NYSE	BN	Thu, Dec 11, 2008	5.40	5.61	5.02	5.11
4136	NYSE	BN	Wed, Dec 10, 2008	5.39	5.61	5.27	5.50
4135	NYSE	BN	Tue, Dec 9, 2008	5.14	5.55	5.13	5.35
4134	NYSE	BN	Mon, Dec 8, 2008	4.85	5.39	4.85	5.30
4133	NYSE	BN	Fri, Dec 5, 2008	4.50	4.79	4.43	4.79
4132	NYSE	BN	Thu, Dec 4, 2008	4.71	4.98	4.58	4.69
4131	NYSE	BN	Wed, Dec 3, 2008	4.71	4.86	4.48	4.73
4130	NYSE	BN	Tue, Dec 2, 2008	5.21	5.24	4.78	4.94
4129	NYSE	BN	Mon, Dec 1, 2008	5.17	5.36	4.94	4.96
4128	NYSE	BN	Fri, Nov 28, 2008	5.12	5.28	4.99	5.20
4127	NYSE	BN	Wed, Nov 26, 2008	4.57	5.01	4.52	4.96
4126	NYSE	BN	Tue, Nov 25, 2008	4.67	4.83	4.49	4.65
4125	NYSE	BN	Mon, Nov 24, 2008	4.51	4.91	4.26	4.67
4124	NYSE	BN	Fri, Nov 21, 2008	4.67	4.67	4.16	4.46
4123	NYSE	BN	Thu, Nov 20, 2008	4.99	5.02	4.35	4.42
4122	NYSE	BN	Wed, Nov 19, 2008	5.40	5.52	5.03	5.08
4121	NYSE	BN	Tue, Nov 18, 2008	5.71	5.80	5.30	5.53
4120	NYSE	BN	Mon, Nov 17, 2008	6.10	6.10	5.73	5.74
4119	NYSE	BN	Fri, Nov 14, 2008	6.21	6.41	5.97	6.08
4118	NYSE	BN	Thu, Nov 13, 2008	6.11	6.45	5.67	6.42
4117	NYSE	BN	Wed, Nov 12, 2008	6.30	6.41	6.06	6.11
4116	NYSE	BN	Tue, Nov 11, 2008	6.38	6.63	6.21	6.46
4115	NYSE	BN	Mon, Nov 10, 2008	6.98	6.98	6.42	6.49
4114	NYSE	BN	Fri, Nov 7, 2008	6.60	6.64	6.31	6.53
4113	NYSE	BN	Thu, Nov 6, 2008	6.46	6.54	5.96	6.15
4112	NYSE	BN	Wed, Nov 5, 2008	6.97	7.06	6.44	6.48
4111	NYSE	BN	Tue, Nov 4, 2008	6.74	7.14	6.72	7.08
4110	NYSE	BN	Mon, Nov 3, 2008	6.51	6.73	6.38	6.64
4109	NYSE	BN	Fri, Oct 31, 2008	6.26	6.54	5.85	6.47
4108	NYSE	BN	Thu, Oct 30, 2008	6.63	6.63	6.26	6.46
4107	NYSE	BN	Wed, Oct 29, 2008	6.01	6.53	5.79	6.27
4106	NYSE	BN	Tue, Oct 28, 2008	5.84	6.40	5.51	6.09
4105	NYSE	BN	Mon, Oct 27, 2008	5.73	6.13	5.66	5.71
4104	NYSE	BN	Fri, Oct 24, 2008	5.77	6.33	5.71	5.99
4103	NYSE	BN	Thu, Oct 23, 2008	6.44	6.77	5.93	6.45
4102	NYSE	BN	Wed, Oct 22, 2008	6.56	7.00	6.38	6.50
4101	NYSE	BN	Tue, Oct 21, 2008	7.26	7.35	6.88	6.94
4100	NYSE	BN	Mon, Oct 20, 2008	6.96	7.55	6.84	7.52
4099	NYSE	BN	Fri, Oct 17, 2008	7.11	7.48	6.82	6.96
4098	NYSE	BN	Thu, Oct 16, 2008	6.92	7.19	6.26	7.17
4097	NYSE	BN	Wed, Oct 15, 2008	7.27	7.48	6.85	7.00
4096	NYSE	BN	Tue, Oct 14, 2008	8.33	8.86	7.55	7.75
4095	NYSE	BN	Mon, Oct 13, 2008	7.46	7.66	6.83	7.66
4094	NYSE	BN	Fri, Oct 10, 2008	5.67	6.89	4.98	6.54
4093	NYSE	BN	Thu, Oct 9, 2008	7.47	7.55	6.46	6.53
4092	NYSE	BN	Wed, Oct 8, 2008	7.20	7.78	5.41	7.37
4091	NYSE	BN	Tue, Oct 7, 2008	8.37	8.37	7.53	7.57
4090	NYSE	BN	Mon, Oct 6, 2008	8.65	8.65	6.92	8.34
4089	NYSE	BN	Fri, Oct 3, 2008	9.16	9.57	8.66	9.01
4088	NYSE	BN	Thu, Oct 2, 2008	9.61	9.75	9.05	9.15
4087	NYSE	BN	Wed, Oct 1, 2008	9.40	9.91	9.40	9.86
4086	NYSE	BN	Tue, Sep 30, 2008	9.42	9.98	9.32	9.86
4085	NYSE	BN	Mon, Sep 29, 2008	9.31	9.63	9.04	9.31
4084	NYSE	BN	Fri, Sep 26, 2008	9.80	9.97	9.46	9.68
4083	NYSE	BN	Thu, Sep 25, 2008	9.53	9.95	9.44	9.88
4082	NYSE	BN	Wed, Sep 24, 2008	9.59	9.74	9.44	9.51
4081	NYSE	BN	Tue, Sep 23, 2008	9.70	9.89	9.62	9.65
4080	NYSE	BN	Mon, Sep 22, 2008	9.70	10.33	9.67	9.71
4079	NYSE	BN	Fri, Sep 19, 2008	10.09	10.48	9.80	9.93
4078	NYSE	BN	Thu, Sep 18, 2008	9.32	9.98	9.21	9.66
4077	NYSE	BN	Wed, Sep 17, 2008	9.56	9.65	9.15	9.24
4076	NYSE	BN	Tue, Sep 16, 2008	9.44	9.69	9.15	9.66
4075	NYSE	BN	Mon, Sep 15, 2008	10.00	10.29	9.53	9.56
4074	NYSE	BN	Fri, Sep 12, 2008	10.62	10.91	10.53	10.81
4073	NYSE	BN	Thu, Sep 11, 2008	10.53	10.81	10.47	10.81
4072	NYSE	BN	Wed, Sep 10, 2008	10.74	10.99	10.62	10.81
4071	NYSE	BN	Tue, Sep 9, 2008	11.04	11.50	10.65	10.66
4070	NYSE	BN	Mon, Sep 8, 2008	11.35	11.52	10.97	11.15
4069	NYSE	BN	Fri, Sep 5, 2008	10.75	11.22	10.72	11.12
4068	NYSE	BN	Thu, Sep 4, 2008	11.43	11.43	10.73	10.88
4067	NYSE	BN	Wed, Sep 3, 2008	11.50	11.64	11.27	11.41
4066	NYSE	BN	Tue, Sep 2, 2008	11.42	11.90	11.23	11.44
4065	NYSE	BN	Fri, Aug 29, 2008	11.39	11.41	11.08	11.12
4064	NYSE	BN	Thu, Aug 28, 2008	10.97	11.36	10.96	11.30
4063	NYSE	BN	Wed, Aug 27, 2008	10.80	10.98	10.72	10.94
4062	NYSE	BN	Tue, Aug 26, 2008	10.83	10.95	10.71	10.85
4061	NYSE	BN	Mon, Aug 25, 2008	10.89	11.11	10.76	10.80
4060	NYSE	BN	Fri, Aug 22, 2008	10.86	11.02	10.83	10.99
4059	NYSE	BN	Thu, Aug 21, 2008	10.78	10.95	10.75	10.87
4058	NYSE	BN	Wed, Aug 20, 2008	10.69	10.87	10.61	10.84
4057	NYSE	BN	Tue, Aug 19, 2008	10.72	10.81	10.64	10.72
4056	NYSE	BN	Mon, Aug 18, 2008	11.03	11.08	10.73	10.81
4055	NYSE	BN	Fri, Aug 15, 2008	10.93	11.02	10.74	11.01
4054	NYSE	BN	Thu, Aug 14, 2008	11.01	11.01	10.80	10.85
4053	NYSE	BN	Wed, Aug 13, 2008	11.31	11.31	10.75	11.04
4052	NYSE	BN	Tue, Aug 12, 2008	11.37	11.50	11.26	11.32
4051	NYSE	BN	Mon, Aug 11, 2008	11.33	11.58	11.17	11.43
4050	NYSE	BN	Fri, Aug 8, 2008	11.15	11.54	11.13	11.44
4049	NYSE	BN	Thu, Aug 7, 2008	11.64	11.65	11.27	11.44
4048	NYSE	BN	Wed, Aug 6, 2008	11.85	11.85	11.66	11.75
4047	NYSE	BN	Tue, Aug 5, 2008	12.02	12.02	11.67	11.82
4046	NYSE	BN	Mon, Aug 4, 2008	11.84	11.90	11.63	11.76
4045	NYSE	BN	Fri, Aug 1, 2008	12.05	12.24	11.73	11.85
4044	NYSE	BN	Thu, Jul 31, 2008	11.83	12.34	11.75	12.09
4043	NYSE	BN	Wed, Jul 30, 2008	11.97	12.19	11.75	11.94
4042	NYSE	BN	Tue, Jul 29, 2008	11.55	12.00	11.49	11.97
4041	NYSE	BN	Mon, Jul 28, 2008	12.00	12.08	11.56	11.59
4040	NYSE	BN	Fri, Jul 25, 2008	11.77	12.15	11.71	12.11
4039	NYSE	BN	Thu, Jul 24, 2008	12.06	12.59	11.69	11.77
4038	NYSE	BN	Wed, Jul 23, 2008	11.76	12.07	11.62	12.00
4037	NYSE	BN	Tue, Jul 22, 2008	11.47	11.75	11.39	11.67
4036	NYSE	BN	Mon, Jul 21, 2008	11.58	11.78	11.43	11.55
4035	NYSE	BN	Fri, Jul 18, 2008	11.25	11.67	11.25	11.54
4034	NYSE	BN	Thu, Jul 17, 2008	10.94	11.39	10.94	11.29
4033	NYSE	BN	Wed, Jul 16, 2008	10.79	11.09	10.63	10.92
4032	NYSE	BN	Tue, Jul 15, 2008	10.79	10.80	10.39	10.72
4031	NYSE	BN	Mon, Jul 14, 2008	11.10	11.25	10.75	10.75
4030	NYSE	BN	Fri, Jul 11, 2008	11.14	11.14	10.82	10.85
4029	NYSE	BN	Thu, Jul 10, 2008	11.28	11.48	11.21	11.36
4028	NYSE	BN	Wed, Jul 9, 2008	11.23	11.55	11.16	11.16
4027	NYSE	BN	Tue, Jul 8, 2008	10.96	11.24	10.87	11.23
4026	NYSE	BN	Mon, Jul 7, 2008	11.13	11.26	10.75	10.94
4025	NYSE	BN	Thu, Jul 3, 2008	11.35	11.35	10.90	11.12
4024	NYSE	BN	Wed, Jul 2, 2008	11.42	11.96	11.33	11.34
4023	NYSE	BN	Tue, Jul 1, 2008	11.56	11.62	11.11	11.44
4022	NYSE	BN	Mon, Jun 30, 2008	11.84	11.96	11.65	11.70
4021	NYSE	BN	Fri, Jun 27, 2008	11.96	12.19	11.86	11.96
4020	NYSE	BN	Thu, Jun 26, 2008	12.22	12.31	11.99	12.04
4019	NYSE	BN	Wed, Jun 25, 2008	11.98	12.46	11.98	12.37
4018	NYSE	BN	Tue, Jun 24, 2008	12.12	12.16	11.94	12.00
4017	NYSE	BN	Mon, Jun 23, 2008	12.30	12.38	12.17	12.21
4016	NYSE	BN	Fri, Jun 20, 2008	12.70	12.70	12.30	12.34
4015	NYSE	BN	Thu, Jun 19, 2008	12.53	12.78	12.40	12.74
4014	NYSE	BN	Wed, Jun 18, 2008	12.63	12.65	12.41	12.60
4013	NYSE	BN	Tue, Jun 17, 2008	12.72	12.74	12.60	12.64
4012	NYSE	BN	Mon, Jun 16, 2008	12.30	12.74	12.21	12.67
4011	NYSE	BN	Fri, Jun 13, 2008	12.15	12.41	12.15	12.29
4010	NYSE	BN	Thu, Jun 12, 2008	12.28	12.30	12.14	12.22
4009	NYSE	BN	Wed, Jun 11, 2008	12.40	12.61	12.26	12.31
4008	NYSE	BN	Tue, Jun 10, 2008	12.38	12.59	12.22	12.55
4007	NYSE	BN	Mon, Jun 9, 2008	12.83	12.83	12.33	12.51
4006	NYSE	BN	Fri, Jun 6, 2008	12.86	13.04	12.70	12.76
4005	NYSE	BN	Thu, Jun 5, 2008	12.77	13.02	12.68	12.96
4004	NYSE	BN	Wed, Jun 4, 2008	12.62	12.99	12.54	12.80
4003	NYSE	BN	Tue, Jun 3, 2008	12.72	12.92	12.65	12.74
4002	NYSE	BN	Mon, Jun 2, 2008	13.17	13.23	12.95	13.04
4001	NYSE	BN	Fri, May 30, 2008	13.27	13.37	13.06	13.23
4000	NYSE	BN	Thu, May 29, 2008	13.18	13.36	13.18	13.26
3999	NYSE	BN	Wed, May 28, 2008	12.88	13.19	12.86	13.14
3998	NYSE	BN	Tue, May 27, 2008	12.92	12.99	12.71	12.89
3997	NYSE	BN	Fri, May 23, 2008	13.01	13.15	12.95	12.99
3996	NYSE	BN	Thu, May 22, 2008	12.88	13.26	12.76	13.11
3995	NYSE	BN	Wed, May 21, 2008	12.82	12.94	12.61	12.73
3994	NYSE	BN	Tue, May 20, 2008	13.19	13.27	12.68	12.72
3993	NYSE	BN	Mon, May 19, 2008	13.13	13.31	13.13	13.26
3992	NYSE	BN	Fri, May 16, 2008	12.91	13.19	12.89	13.08
3991	NYSE	BN	Thu, May 15, 2008	12.55	12.99	12.55	12.96
3990	NYSE	BN	Wed, May 14, 2008	12.73	12.79	12.56	12.61
3989	NYSE	BN	Tue, May 13, 2008	12.79	12.80	12.56	12.67
3988	NYSE	BN	Mon, May 12, 2008	12.61	12.80	12.57	12.78
3987	NYSE	BN	Fri, May 9, 2008	12.38	12.81	12.26	12.64
3986	NYSE	BN	Thu, May 8, 2008	12.27	12.44	12.19	12.42
3985	NYSE	BN	Wed, May 7, 2008	12.34	12.39	12.23	12.28
3984	NYSE	BN	Tue, May 6, 2008	12.17	12.31	12.04	12.31
3983	NYSE	BN	Mon, May 5, 2008	12.08	12.42	12.04	12.22
3982	NYSE	BN	Fri, May 2, 2008	12.17	12.54	12.13	12.21
3981	NYSE	BN	Thu, May 1, 2008	11.86	12.22	11.58	12.19
3980	NYSE	BN	Wed, Apr 30, 2008	11.14	11.91	11.14	11.76
3979	NYSE	BN	Tue, Apr 29, 2008	11.01	11.28	10.92	10.99
3978	NYSE	BN	Mon, Apr 28, 2008	10.96	11.25	10.96	11.04
3977	NYSE	BN	Fri, Apr 25, 2008	10.91	11.12	10.79	10.90
3976	NYSE	BN	Thu, Apr 24, 2008	10.50	10.89	10.44	10.87
3975	NYSE	BN	Wed, Apr 23, 2008	10.42	10.56	10.42	10.51
3974	NYSE	BN	Tue, Apr 22, 2008	10.29	10.74	10.25	10.54
3973	NYSE	BN	Mon, Apr 21, 2008	10.60	10.63	10.32	10.35
3972	NYSE	BN	Fri, Apr 18, 2008	10.09	10.67	10.09	10.60
3971	NYSE	BN	Thu, Apr 17, 2008	9.78	10.01	9.63	10.00
3970	NYSE	BN	Wed, Apr 16, 2008	9.67	9.79	9.51	9.78
3969	NYSE	BN	Tue, Apr 15, 2008	9.65	9.69	9.56	9.62
3968	NYSE	BN	Mon, Apr 14, 2008	9.81	9.81	9.58	9.65
3967	NYSE	BN	Fri, Apr 11, 2008	10.10	10.10	9.75	9.81
3966	NYSE	BN	Thu, Apr 10, 2008	10.03	10.21	9.95	10.10
3965	NYSE	BN	Wed, Apr 9, 2008	10.46	10.46	9.96	10.08
3964	NYSE	BN	Tue, Apr 8, 2008	10.40	10.53	10.21	10.39
3963	NYSE	BN	Mon, Apr 7, 2008	10.26	10.47	10.18	10.34
3962	NYSE	BN	Fri, Apr 4, 2008	10.14	10.21	10.05	10.13
3961	NYSE	BN	Thu, Apr 3, 2008	10.16	10.18	9.93	10.15
3960	NYSE	BN	Wed, Apr 2, 2008	10.29	10.39	10.16	10.19
3959	NYSE	BN	Tue, Apr 1, 2008	9.70	10.15	9.70	10.05
3958	NYSE	BN	Mon, Mar 31, 2008	9.56	9.70	9.48	9.65
3957	NYSE	BN	Fri, Mar 28, 2008	9.78	9.98	9.61	9.63
3956	NYSE	BN	Thu, Mar 27, 2008	9.85	9.97	9.74	9.81
3955	NYSE	BN	Wed, Mar 26, 2008	9.58	10.02	9.58	9.85
3954	NYSE	BN	Tue, Mar 25, 2008	10.08	10.22	9.99	10.19
3953	NYSE	BN	Mon, Mar 24, 2008	9.83	10.12	9.67	10.10
3952	NYSE	BN	Thu, Mar 20, 2008	9.36	9.89	9.32	9.81
3951	NYSE	BN	Wed, Mar 19, 2008	9.78	10.11	9.40	9.43
3950	NYSE	BN	Tue, Mar 18, 2008	9.58	9.90	9.57	9.78
3949	NYSE	BN	Mon, Mar 17, 2008	9.67	9.78	9.51	9.58
3948	NYSE	BN	Fri, Mar 14, 2008	10.08	10.11	9.86	10.01
3947	NYSE	BN	Thu, Mar 13, 2008	10.20	10.25	9.91	10.07
3946	NYSE	BN	Wed, Mar 12, 2008	10.31	10.48	10.21	10.25
3945	NYSE	BN	Tue, Mar 11, 2008	9.90	10.38	9.90	10.30
3944	NYSE	BN	Mon, Mar 10, 2008	10.13	10.13	9.80	9.90
3943	NYSE	BN	Fri, Mar 7, 2008	10.10	10.38	10.04	10.19
3942	NYSE	BN	Thu, Mar 6, 2008	10.38	10.51	10.21	10.25
3941	NYSE	BN	Wed, Mar 5, 2008	10.29	10.70	10.27	10.38
3940	NYSE	BN	Tue, Mar 4, 2008	10.20	10.40	9.96	10.33
3939	NYSE	BN	Mon, Mar 3, 2008	10.63	10.77	10.24	10.36
3938	NYSE	BN	Fri, Feb 29, 2008	10.88	10.98	10.61	10.66
3937	NYSE	BN	Thu, Feb 28, 2008	11.06	11.21	10.97	11.00
3936	NYSE	BN	Wed, Feb 27, 2008	11.22	11.34	11.04	11.18
3935	NYSE	BN	Tue, Feb 26, 2008	11.16	11.30	11.10	11.21
3934	NYSE	BN	Mon, Feb 25, 2008	10.97	11.23	10.97	11.18
3933	NYSE	BN	Fri, Feb 22, 2008	10.85	11.09	10.77	11.03
3932	NYSE	BN	Thu, Feb 21, 2008	11.07	11.26	10.91	10.94
3931	NYSE	BN	Wed, Feb 20, 2008	11.14	11.28	11.07	11.16
3930	NYSE	BN	Tue, Feb 19, 2008	11.42	11.47	11.16	11.23
3929	NYSE	BN	Fri, Feb 15, 2008	11.35	11.39	11.02	11.26
3928	NYSE	BN	Thu, Feb 14, 2008	11.33	11.59	11.16	11.32
3927	NYSE	BN	Wed, Feb 13, 2008	11.41	11.49	11.26	11.48
3926	NYSE	BN	Tue, Feb 12, 2008	11.52	11.52	11.21	11.31
3925	NYSE	BN	Mon, Feb 11, 2008	11.32	11.45	11.24	11.34
3924	NYSE	BN	Fri, Feb 8, 2008	10.90	11.44	10.90	11.32
3923	NYSE	BN	Thu, Feb 7, 2008	11.80	11.82	10.93	11.09
3922	NYSE	BN	Wed, Feb 6, 2008	11.79	11.96	11.58	11.70
3921	NYSE	BN	Tue, Feb 5, 2008	11.79	12.37	11.53	11.61
3920	NYSE	BN	Mon, Feb 4, 2008	12.04	12.29	12.03	12.07
3919	NYSE	BN	Fri, Feb 1, 2008	11.69	12.12	11.60	12.07
3918	NYSE	BN	Thu, Jan 31, 2008	10.98	11.72	10.61	11.58
3917	NYSE	BN	Wed, Jan 30, 2008	11.46	11.61	11.22	11.30
3916	NYSE	BN	Tue, Jan 29, 2008	11.25	11.61	11.25	11.52
3915	NYSE	BN	Mon, Jan 28, 2008	11.11	11.35	11.05	11.33
3914	NYSE	BN	Fri, Jan 25, 2008	11.50	11.59	11.14	11.20
3913	NYSE	BN	Thu, Jan 24, 2008	11.31	11.36	10.79	11.31
3912	NYSE	BN	Wed, Jan 23, 2008	10.39	10.71	9.78	10.67
3911	NYSE	BN	Tue, Jan 22, 2008	10.25	10.97	10.02	10.78
3910	NYSE	BN	Fri, Jan 18, 2008	10.98	11.25	10.75	10.90
3909	NYSE	BN	Thu, Jan 17, 2008	11.01	11.27	10.76	10.80
3908	NYSE	BN	Wed, Jan 16, 2008	11.03	11.29	11.03	11.07
3907	NYSE	BN	Tue, Jan 15, 2008	10.94	11.47	10.93	11.22
3906	NYSE	BN	Mon, Jan 14, 2008	11.33	11.40	11.03	11.14
3905	NYSE	BN	Fri, Jan 11, 2008	11.32	11.55	11.23	11.35
3904	NYSE	BN	Thu, Jan 10, 2008	11.16	11.75	11.14	11.55
3903	NYSE	BN	Wed, Jan 9, 2008	11.32	11.34	10.93	11.32
3902	NYSE	BN	Tue, Jan 8, 2008	11.97	12.15	11.43	11.46
3901	NYSE	BN	Mon, Jan 7, 2008	12.42	12.61	11.83	11.92
3900	NYSE	BN	Fri, Jan 4, 2008	12.74	12.85	12.37	12.41
3899	NYSE	BN	Thu, Jan 3, 2008	12.84	12.97	12.76	12.83
3898	NYSE	BN	Wed, Jan 2, 2008	12.85	12.98	12.60	12.81
3897	NYSE	BN	Mon, Dec 31, 2007	12.79	12.94	12.73	12.82
3896	NYSE	BN	Fri, Dec 28, 2007	12.93	12.94	12.76	12.83
3895	NYSE	BN	Thu, Dec 27, 2007	12.84	13.01	12.73	12.89
3894	NYSE	BN	Wed, Dec 26, 2007	12.95	12.95	12.76	12.85
3893	NYSE	BN	Mon, Dec 24, 2007	12.87	13.06	12.71	12.94
3892	NYSE	BN	Fri, Dec 21, 2007	12.73	12.85	12.50	12.74
3891	NYSE	BN	Thu, Dec 20, 2007	13.16	13.16	12.66	12.73
3890	NYSE	BN	Wed, Dec 19, 2007	12.87	13.13	12.85	13.02
3889	NYSE	BN	Tue, Dec 18, 2007	12.74	13.00	12.46	12.82
3888	NYSE	BN	Mon, Dec 17, 2007	12.97	13.12	12.70	12.76
3887	NYSE	BN	Fri, Dec 14, 2007	13.17	13.30	12.92	13.16
3886	NYSE	BN	Thu, Dec 13, 2007	13.12	13.27	12.94	13.27
3885	NYSE	BN	Wed, Dec 12, 2007	13.18	13.59	13.02	13.22
3884	NYSE	BN	Tue, Dec 11, 2007	13.81	13.81	13.07	13.12
3883	NYSE	BN	Mon, Dec 10, 2007	13.48	13.90	13.37	13.77
3882	NYSE	BN	Fri, Dec 7, 2007	13.21	13.51	13.21	13.41
3881	NYSE	BN	Thu, Dec 6, 2007	12.85	13.27	12.83	13.18
3880	NYSE	BN	Wed, Dec 5, 2007	12.58	12.95	12.47	12.91
3879	NYSE	BN	Tue, Dec 4, 2007	12.86	12.86	12.30	12.45
3878	NYSE	BN	Mon, Dec 3, 2007	13.00	13.10	12.88	12.88
3877	NYSE	BN	Fri, Nov 30, 2007	12.75	13.18	12.75	13.03
3876	NYSE	BN	Thu, Nov 29, 2007	12.85	12.85	12.45	12.65
3875	NYSE	BN	Wed, Nov 28, 2007	12.23	12.86	12.20	12.82
3874	NYSE	BN	Tue, Nov 27, 2007	12.04	12.22	11.97	12.19
3873	NYSE	BN	Mon, Nov 26, 2007	12.06	12.18	11.98	12.00
3872	NYSE	BN	Fri, Nov 23, 2007	12.05	12.17	11.99	12.10
3871	NYSE	BN	Wed, Nov 21, 2007	12.25	12.25	11.97	12.02
3870	NYSE	BN	Tue, Nov 20, 2007	12.04	12.36	12.04	12.25
3869	NYSE	BN	Mon, Nov 19, 2007	12.37	12.37	12.08	12.12
3868	NYSE	BN	Fri, Nov 16, 2007	12.27	12.48	12.17	12.34
3867	NYSE	BN	Thu, Nov 15, 2007	12.29	12.50	12.05	12.36
3866	NYSE	BN	Wed, Nov 14, 2007	12.58	12.83	12.43	12.46
3865	NYSE	BN	Tue, Nov 13, 2007	12.51	12.95	12.51	12.60
3864	NYSE	BN	Mon, Nov 12, 2007	12.87	12.87	12.44	12.47
3863	NYSE	BN	Fri, Nov 9, 2007	12.77	13.24	12.68	12.81
3862	NYSE	BN	Thu, Nov 8, 2007	12.96	13.21	12.63	13.06
3861	NYSE	BN	Wed, Nov 7, 2007	13.48	13.64	12.99	13.01
3860	NYSE	BN	Tue, Nov 6, 2007	13.66	13.80	13.41	13.59
3859	NYSE	BN	Mon, Nov 5, 2007	13.01	13.73	13.01	13.48
3858	NYSE	BN	Fri, Nov 2, 2007	13.79	14.36	13.35	13.49
3857	NYSE	BN	Thu, Nov 1, 2007	14.52	14.57	14.23	14.29
3856	NYSE	BN	Wed, Oct 31, 2007	14.37	14.66	14.31	14.66
3855	NYSE	BN	Tue, Oct 30, 2007	14.38	14.38	14.16	14.26
3854	NYSE	BN	Mon, Oct 29, 2007	14.20	14.58	14.12	14.43
3853	NYSE	BN	Fri, Oct 26, 2007	13.64	14.16	13.54	14.13
3852	NYSE	BN	Thu, Oct 25, 2007	13.90	13.98	13.39	13.46
3851	NYSE	BN	Wed, Oct 24, 2007	13.87	14.04	13.51	13.77
3850	NYSE	BN	Tue, Oct 23, 2007	13.83	14.16	13.74	13.90
3849	NYSE	BN	Mon, Oct 22, 2007	13.49	13.81	13.24	13.80
3848	NYSE	BN	Fri, Oct 19, 2007	14.05	14.20	13.70	13.73
3847	NYSE	BN	Thu, Oct 18, 2007	14.21	14.27	13.92	14.10
3846	NYSE	BN	Wed, Oct 17, 2007	14.24	14.45	14.04	14.21
3845	NYSE	BN	Tue, Oct 16, 2007	14.38	14.45	14.15	14.17
3844	NYSE	BN	Mon, Oct 15, 2007	14.67	14.74	14.31	14.45
3843	NYSE	BN	Fri, Oct 12, 2007	14.70	14.81	14.50	14.68
3842	NYSE	BN	Thu, Oct 11, 2007	14.44	14.86	14.44	14.58
3841	NYSE	BN	Wed, Oct 10, 2007	14.38	14.38	14.22	14.37
3840	NYSE	BN	Tue, Oct 9, 2007	14.54	14.55	14.28	14.36
3839	NYSE	BN	Mon, Oct 8, 2007	14.64	14.64	14.30	14.39
3838	NYSE	BN	Fri, Oct 5, 2007	14.37	14.76	14.22	14.70
3837	NYSE	BN	Thu, Oct 4, 2007	14.14	14.21	14.01	14.21
3836	NYSE	BN	Wed, Oct 3, 2007	13.92	14.19	13.84	14.01
3835	NYSE	BN	Tue, Oct 2, 2007	13.97	14.23	13.91	14.22
3834	NYSE	BN	Mon, Oct 1, 2007	13.78	14.08	13.75	13.96
3833	NYSE	BN	Fri, Sep 28, 2007	13.93	14.01	13.78	13.84
3832	NYSE	BN	Thu, Sep 27, 2007	13.98	14.02	13.81	13.93
3831	NYSE	BN	Wed, Sep 26, 2007	13.75	13.98	13.62	13.88
3830	NYSE	BN	Tue, Sep 25, 2007	13.59	13.72	13.34	13.68
3829	NYSE	BN	Mon, Sep 24, 2007	13.08	13.69	13.03	13.66
3828	NYSE	BN	Fri, Sep 21, 2007	12.70	13.10	12.68	13.04
3827	NYSE	BN	Thu, Sep 20, 2007	12.76	12.94	12.48	12.53
3826	NYSE	BN	Wed, Sep 19, 2007	12.58	12.92	12.53	12.76
3825	NYSE	BN	Tue, Sep 18, 2007	12.22	12.58	12.21	12.55
3824	NYSE	BN	Mon, Sep 17, 2007	12.11	12.38	12.08	12.22
3823	NYSE	BN	Fri, Sep 14, 2007	12.12	12.53	12.09	12.39
3822	NYSE	BN	Thu, Sep 13, 2007	11.95	12.36	11.81	12.20
3821	NYSE	BN	Wed, Sep 12, 2007	11.81	11.88	11.68	11.87
3820	NYSE	BN	Tue, Sep 11, 2007	11.99	12.06	11.78	11.88
3819	NYSE	BN	Mon, Sep 10, 2007	11.94	11.94	11.67	11.86
3818	NYSE	BN	Fri, Sep 7, 2007	12.00	12.03	11.83	11.94
3817	NYSE	BN	Thu, Sep 6, 2007	12.15	12.26	12.03	12.19
3816	NYSE	BN	Wed, Sep 5, 2007	12.10	12.22	11.97	12.15
3815	NYSE	BN	Tue, Sep 4, 2007	12.04	12.38	11.64	12.21
3814	NYSE	BN	Fri, Aug 31, 2007	12.23	12.36	12.13	12.18
3813	NYSE	BN	Thu, Aug 30, 2007	12.32	12.36	12.04	12.14
3812	NYSE	BN	Wed, Aug 29, 2007	12.38	12.55	12.29	12.46
3811	NYSE	BN	Tue, Aug 28, 2007	12.47	12.59	12.12	12.17
3810	NYSE	BN	Mon, Aug 27, 2007	12.95	12.97	12.63	12.65
3809	NYSE	BN	Fri, Aug 24, 2007	12.64	12.92	12.51	12.85
3808	NYSE	BN	Thu, Aug 23, 2007	13.21	13.27	12.42	12.57
3807	NYSE	BN	Wed, Aug 22, 2007	12.63	13.03	12.59	12.96
3806	NYSE	BN	Tue, Aug 21, 2007	12.41	12.64	12.35	12.50
3805	NYSE	BN	Mon, Aug 20, 2007	12.31	12.76	12.14	12.40
3804	NYSE	BN	Fri, Aug 17, 2007	11.90	12.24	11.34	12.22
3803	NYSE	BN	Thu, Aug 16, 2007	11.14	11.48	10.53	11.41
3802	NYSE	BN	Wed, Aug 15, 2007	11.49	11.85	11.39	11.47
3801	NYSE	BN	Tue, Aug 14, 2007	12.29	12.39	11.45	11.70
3800	NYSE	BN	Mon, Aug 13, 2007	12.33	12.38	11.97	12.15
3799	NYSE	BN	Fri, Aug 10, 2007	12.04	12.23	11.58	12.15
3798	NYSE	BN	Thu, Aug 9, 2007	12.09	12.51	12.06	12.28
3797	NYSE	BN	Wed, Aug 8, 2007	12.50	12.61	12.12	12.35
3796	NYSE	BN	Tue, Aug 7, 2007	12.04	12.71	11.93	12.47
3795	NYSE	BN	Mon, Aug 6, 2007	11.77	12.04	11.00	11.91
3794	NYSE	BN	Fri, Aug 3, 2007	12.50	12.51	11.61	11.68
3793	NYSE	BN	Thu, Aug 2, 2007	12.28	12.52	12.19	12.39
3792	NYSE	BN	Wed, Aug 1, 2007	12.52	12.76	11.84	12.16
3791	NYSE	BN	Tue, Jul 31, 2007	13.03	13.13	12.57	12.63
3790	NYSE	BN	Mon, Jul 30, 2007	12.82	13.00	12.74	12.85
3789	NYSE	BN	Fri, Jul 27, 2007	12.81	13.12	12.51	12.83
3788	NYSE	BN	Thu, Jul 26, 2007	12.96	13.21	12.52	12.82
3787	NYSE	BN	Wed, Jul 25, 2007	13.81	13.82	13.18	13.48
3786	NYSE	BN	Tue, Jul 24, 2007	14.11	14.14	13.53	13.68
3785	NYSE	BN	Mon, Jul 23, 2007	14.11	14.19	14.02	14.10
3784	NYSE	BN	Fri, Jul 20, 2007	14.37	14.42	14.05	14.07
3783	NYSE	BN	Thu, Jul 19, 2007	14.36	14.43	14.28	14.33
3782	NYSE	BN	Wed, Jul 18, 2007	14.26	14.38	14.20	14.34
3781	NYSE	BN	Tue, Jul 17, 2007	14.45	14.54	14.21	14.30
3780	NYSE	BN	Mon, Jul 16, 2007	14.63	14.85	14.46	14.48
3779	NYSE	BN	Fri, Jul 13, 2007	14.72	14.81	14.65	14.76
3778	NYSE	BN	Thu, Jul 12, 2007	14.38	14.74	14.36	14.73
3777	NYSE	BN	Wed, Jul 11, 2007	14.38	14.43	14.20	14.32
3776	NYSE	BN	Tue, Jul 10, 2007	14.69	14.69	14.26	14.43
3775	NYSE	BN	Mon, Jul 9, 2007	14.52	14.80	14.51	14.74
3774	NYSE	BN	Fri, Jul 6, 2007	14.36	14.60	14.23	14.45
3773	NYSE	BN	Thu, Jul 5, 2007	14.45	14.49	14.17	14.37
3772	NYSE	BN	Tue, Jul 3, 2007	14.56	14.71	14.37	14.47
3771	NYSE	BN	Mon, Jul 2, 2007	14.37	14.63	14.35	14.56
3770	NYSE	BN	Fri, Jun 29, 2007	14.47	14.47	14.17	14.34
3769	NYSE	BN	Thu, Jun 28, 2007	14.37	14.72	14.30	14.36
3768	NYSE	BN	Wed, Jun 27, 2007	13.88	14.27	13.66	14.24
3767	NYSE	BN	Tue, Jun 26, 2007	14.12	14.20	13.82	13.88
3766	NYSE	BN	Mon, Jun 25, 2007	14.22	14.36	13.84	13.93
3765	NYSE	BN	Fri, Jun 22, 2007	14.48	14.50	14.11	14.16
3764	NYSE	BN	Thu, Jun 21, 2007	14.44	14.52	13.98	14.42
3763	NYSE	BN	Wed, Jun 20, 2007	13.97	13.97	13.70	13.75
3762	NYSE	BN	Tue, Jun 19, 2007	14.00	14.06	13.88	13.97
3761	NYSE	BN	Mon, Jun 18, 2007	14.23	14.31	14.02	14.06
3760	NYSE	BN	Fri, Jun 15, 2007	13.92	14.37	13.92	14.19
3759	NYSE	BN	Thu, Jun 14, 2007	13.78	14.00	13.77	13.82
3758	NYSE	BN	Wed, Jun 13, 2007	13.75	13.81	13.52	13.78
3757	NYSE	BN	Tue, Jun 12, 2007	13.72	13.93	13.63	13.64
3756	NYSE	BN	Mon, Jun 11, 2007	14.09	14.11	13.89	13.91
3755	NYSE	BN	Fri, Jun 8, 2007	13.79	14.11	13.54	14.01
3754	NYSE	BN	Thu, Jun 7, 2007	14.64	14.64	13.77	13.83
3753	NYSE	BN	Wed, Jun 6, 2007	14.67	14.74	14.32	14.65
3752	NYSE	BN	Tue, Jun 5, 2007	14.98	15.05	14.70	14.72
3751	NYSE	BN	Mon, Jun 4, 2007	14.89	15.15	14.82	15.04
3750	NYSE	BN	Fri, Jun 1, 2007	15.19	15.26	14.74	15.09
3749	NYSE	BN	Thu, May 31, 2007	15.38	15.44	15.15	15.17
3748	NYSE	BN	Wed, May 30, 2007	15.27	15.46	15.26	15.39
3747	NYSE	BN	Tue, May 29, 2007	15.24	15.37	15.16	15.31
3746	NYSE	BN	Fri, May 25, 2007	15.27	15.51	15.15	15.26
3745	NYSE	BN	Thu, May 24, 2007	15.60	15.61	15.02	15.09
3744	NYSE	BN	Wed, May 23, 2007	15.63	15.75	15.56	15.58
3743	NYSE	BN	Tue, May 22, 2007	15.55	15.66	15.37	15.61
3742	NYSE	BN	Mon, May 21, 2007	15.44	15.58	15.44	15.51
3741	NYSE	BN	Fri, May 18, 2007	15.62	15.63	15.34	15.38
3740	NYSE	BN	Thu, May 17, 2007	15.46	15.72	15.46	15.49
3739	NYSE	BN	Wed, May 16, 2007	15.57	15.61	15.24	15.46
3738	NYSE	BN	Tue, May 15, 2007	15.34	15.64	15.19	15.49
3737	NYSE	BN	Mon, May 14, 2007	15.32	15.44	15.22	15.24
3736	NYSE	BN	Fri, May 11, 2007	14.87	15.35	14.87	15.33
3735	NYSE	BN	Thu, May 10, 2007	15.16	15.26	14.89	14.93
3734	NYSE	BN	Wed, May 9, 2007	15.53	15.53	15.29	15.34
3733	NYSE	BN	Tue, May 8, 2007	15.12	15.52	15.11	15.45
3732	NYSE	BN	Mon, May 7, 2007	15.08	15.31	15.01	15.19
3731	NYSE	BN	Fri, May 4, 2007	14.78	15.05	14.74	14.94
3730	NYSE	BN	Thu, May 3, 2007	14.75	14.96	14.39	14.67
3729	NYSE	BN	Wed, May 2, 2007	14.11	15.14	14.09	14.77
3728	NYSE	BN	Tue, May 1, 2007	13.93	13.95	13.74	13.78
3727	NYSE	BN	Mon, Apr 30, 2007	13.79	14.15	13.75	13.94
3726	NYSE	BN	Fri, Apr 27, 2007	13.54	13.79	13.46	13.74
3725	NYSE	BN	Thu, Apr 26, 2007	13.64	13.81	13.57	13.59
3724	NYSE	BN	Wed, Apr 25, 2007	13.69	13.82	13.66	13.76
3723	NYSE	BN	Tue, Apr 24, 2007	13.70	13.74	13.61	13.68
3722	NYSE	BN	Mon, Apr 23, 2007	13.82	13.86	13.66	13.71
3721	NYSE	BN	Fri, Apr 20, 2007	13.78	13.83	13.72	13.79
3720	NYSE	BN	Thu, Apr 19, 2007	13.52	13.79	13.43	13.64
3719	NYSE	BN	Wed, Apr 18, 2007	13.66	13.75	13.63	13.73
3718	NYSE	BN	Tue, Apr 17, 2007	13.54	13.78	13.53	13.70
3717	NYSE	BN	Mon, Apr 16, 2007	13.42	13.59	13.27	13.55
3716	NYSE	BN	Fri, Apr 13, 2007	13.32	13.39	13.12	13.25
3715	NYSE	BN	Thu, Apr 12, 2007	13.15	13.38	13.05	13.32
3714	NYSE	BN	Wed, Apr 11, 2007	13.25	13.35	13.20	13.24
3713	NYSE	BN	Tue, Apr 10, 2007	13.41	13.41	13.19	13.24
3712	NYSE	BN	Mon, Apr 9, 2007	13.18	13.39	13.11	13.31
3711	NYSE	BN	Thu, Apr 5, 2007	12.97	13.16	12.91	13.12
3710	NYSE	BN	Wed, Apr 4, 2007	12.96	12.99	12.81	12.99
3709	NYSE	BN	Tue, Apr 3, 2007	12.88	12.97	12.73	12.95
3708	NYSE	BN	Mon, Apr 2, 2007	12.60	12.91	12.53	12.83
3707	NYSE	BN	Fri, Mar 30, 2007	12.61	12.68	12.47	12.53
3706	NYSE	BN	Thu, Mar 29, 2007	12.76	12.81	12.57	12.64
3705	NYSE	BN	Wed, Mar 28, 2007	12.52	12.66	12.42	12.63
3704	NYSE	BN	Tue, Mar 27, 2007	12.77	12.82	12.59	12.64
3703	NYSE	BN	Mon, Mar 26, 2007	12.95	12.95	12.72	12.85
3702	NYSE	BN	Fri, Mar 23, 2007	12.75	12.85	12.70	12.82
3701	NYSE	BN	Thu, Mar 22, 2007	12.90	12.91	12.71	12.75
3700	NYSE	BN	Wed, Mar 21, 2007	12.75	12.92	12.71	12.92
3699	NYSE	BN	Tue, Mar 20, 2007	12.77	12.84	12.59	12.74
3698	NYSE	BN	Mon, Mar 19, 2007	12.65	12.75	12.65	12.71
3697	NYSE	BN	Fri, Mar 16, 2007	12.47	12.76	12.46	12.50
3696	NYSE	BN	Thu, Mar 15, 2007	12.39	12.60	12.37	12.47
3695	NYSE	BN	Wed, Mar 14, 2007	12.30	12.43	12.14	12.37
3694	NYSE	BN	Tue, Mar 13, 2007	12.71	12.75	12.30	12.33
3693	NYSE	BN	Mon, Mar 12, 2007	12.81	12.84	12.61	12.71
3692	NYSE	BN	Fri, Mar 9, 2007	12.78	12.85	12.71	12.79
3691	NYSE	BN	Thu, Mar 8, 2007	12.67	12.73	12.63	12.67
3690	NYSE	BN	Wed, Mar 7, 2007	12.70	12.76	12.61	12.66
3689	NYSE	BN	Tue, Mar 6, 2007	12.69	12.87	12.63	12.70
3688	NYSE	BN	Mon, Mar 5, 2007	12.47	12.82	12.19	12.45
3687	NYSE	BN	Fri, Mar 2, 2007	13.00	13.11	12.64	12.65
3686	NYSE	BN	Thu, Mar 1, 2007	12.57	13.08	12.00	13.00
3685	NYSE	BN	Wed, Feb 28, 2007	13.12	13.38	12.87	12.89
3684	NYSE	BN	Tue, Feb 27, 2007	13.54	13.54	12.75	13.06
3683	NYSE	BN	Mon, Feb 26, 2007	13.66	14.15	13.60	13.68
3682	NYSE	BN	Fri, Feb 23, 2007	13.31	13.35	13.12	13.27
3681	NYSE	BN	Thu, Feb 22, 2007	13.33	13.40	12.99	13.13
3680	NYSE	BN	Wed, Feb 21, 2007	13.04	13.33	12.97	13.33
3679	NYSE	BN	Tue, Feb 20, 2007	12.77	13.16	12.64	13.02
3678	NYSE	BN	Fri, Feb 16, 2007	12.88	13.05	12.85	13.04
3677	NYSE	BN	Thu, Feb 15, 2007	12.76	12.91	12.68	12.91
3676	NYSE	BN	Wed, Feb 14, 2007	12.44	12.92	12.44	12.79
3675	NYSE	BN	Tue, Feb 13, 2007	12.18	12.42	12.07	12.38
3674	NYSE	BN	Mon, Feb 12, 2007	11.89	12.14	11.86	11.94
3673	NYSE	BN	Fri, Feb 9, 2007	11.88	12.30	11.81	11.95
3672	NYSE	BN	Thu, Feb 8, 2007	11.96	11.96	11.75	11.77
3671	NYSE	BN	Wed, Feb 7, 2007	12.18	12.19	11.83	11.96
3670	NYSE	BN	Tue, Feb 6, 2007	12.03	12.16	12.01	12.12
3669	NYSE	BN	Mon, Feb 5, 2007	11.70	11.96	11.63	11.95
3668	NYSE	BN	Fri, Feb 2, 2007	11.62	11.75	11.58	11.71
3667	NYSE	BN	Thu, Feb 1, 2007	11.65	11.71	11.61	11.63
3666	NYSE	BN	Wed, Jan 31, 2007	11.67	11.78	11.62	11.74
3665	NYSE	BN	Tue, Jan 30, 2007	11.79	11.84	11.66	11.73
3664	NYSE	BN	Mon, Jan 29, 2007	11.96	11.98	11.88	11.91
3663	NYSE	BN	Fri, Jan 26, 2007	11.89	12.01	11.82	11.91
3662	NYSE	BN	Thu, Jan 25, 2007	11.83	11.88	11.72	11.79
3661	NYSE	BN	Wed, Jan 24, 2007	11.70	11.91	11.66	11.88
3660	NYSE	BN	Tue, Jan 23, 2007	11.54	11.77	11.49	11.72
3659	NYSE	BN	Mon, Jan 22, 2007	11.51	11.59	11.47	11.57
3658	NYSE	BN	Fri, Jan 19, 2007	11.55	11.61	11.47	11.49
3657	NYSE	BN	Thu, Jan 18, 2007	11.61	11.64	11.53	11.54
3656	NYSE	BN	Wed, Jan 17, 2007	11.43	11.64	11.38	11.62
3655	NYSE	BN	Tue, Jan 16, 2007	11.37	11.64	11.37	11.50
3654	NYSE	BN	Fri, Jan 12, 2007	11.43	11.54	11.37	11.40
3653	NYSE	BN	Thu, Jan 11, 2007	11.19	11.40	11.18	11.32
3652	NYSE	BN	Wed, Jan 10, 2007	11.11	11.17	11.01	11.17
3651	NYSE	BN	Tue, Jan 9, 2007	11.16	11.24	11.02	11.17
3650	NYSE	BN	Mon, Jan 8, 2007	11.10	11.20	11.01	11.16
3649	NYSE	BN	Fri, Jan 5, 2007	11.16	11.21	11.07	11.15
3648	NYSE	BN	Thu, Jan 4, 2007	11.33	11.36	11.17	11.21
3647	NYSE	BN	Wed, Jan 3, 2007	11.55	11.74	11.26	11.33
3646	NYSE	BN	Fri, Dec 29, 2006	11.38	11.66	11.38	11.55
3645	NYSE	BN	Thu, Dec 28, 2006	11.23	11.56	11.23	11.48
3644	NYSE	BN	Wed, Dec 27, 2006	11.20	11.36	11.20	11.30
3643	NYSE	BN	Tue, Dec 26, 2006	11.20	11.26	11.15	11.20
3642	NYSE	BN	Fri, Dec 22, 2006	11.14	11.26	11.09	11.20
3641	NYSE	BN	Thu, Dec 21, 2006	11.37	11.38	11.17	11.19
3640	NYSE	BN	Wed, Dec 20, 2006	11.39	11.42	11.28	11.36
3639	NYSE	BN	Tue, Dec 19, 2006	11.52	11.52	11.37	11.40
3638	NYSE	BN	Mon, Dec 18, 2006	11.49	11.68	11.49	11.51
3637	NYSE	BN	Fri, Dec 15, 2006	11.69	11.69	11.47	11.49
3636	NYSE	BN	Thu, Dec 14, 2006	11.48	11.59	11.43	11.57
3635	NYSE	BN	Wed, Dec 13, 2006	11.70	11.73	11.52	11.55
3634	NYSE	BN	Tue, Dec 12, 2006	11.39	11.60	11.34	11.56
3633	NYSE	BN	Mon, Dec 11, 2006	11.50	11.59	11.43	11.48
3632	NYSE	BN	Fri, Dec 8, 2006	11.69	11.69	11.56	11.62
3631	NYSE	BN	Thu, Dec 7, 2006	11.88	11.88	11.59	11.62
3630	NYSE	BN	Wed, Dec 6, 2006	11.88	11.91	11.79	11.79
3629	NYSE	BN	Tue, Dec 5, 2006	11.56	12.00	11.56	11.92
3628	NYSE	BN	Mon, Dec 4, 2006	11.64	11.64	11.39	11.50
3627	NYSE	BN	Fri, Dec 1, 2006	11.62	11.73	11.25	11.37
3626	NYSE	BN	Thu, Nov 30, 2006	11.22	11.45	11.21	11.44
3625	NYSE	BN	Wed, Nov 29, 2006	11.14	11.29	11.11	11.26
3624	NYSE	BN	Tue, Nov 28, 2006	11.15	11.24	11.05	11.08
3623	NYSE	BN	Mon, Nov 27, 2006	11.36	11.36	11.10	11.15
3622	NYSE	BN	Fri, Nov 24, 2006	11.40	11.51	11.31	11.46
3621	NYSE	BN	Wed, Nov 22, 2006	11.50	11.54	11.46	11.46
3620	NYSE	BN	Tue, Nov 21, 2006	11.41	11.51	11.28	11.48
3619	NYSE	BN	Mon, Nov 20, 2006	11.16	11.40	11.14	11.34
3618	NYSE	BN	Fri, Nov 17, 2006	11.13	11.30	10.99	11.22
3617	NYSE	BN	Thu, Nov 16, 2006	11.21	11.25	11.08	11.15
3616	NYSE	BN	Wed, Nov 15, 2006	11.04	11.21	11.03	11.21
3615	NYSE	BN	Tue, Nov 14, 2006	11.08	11.16	10.98	11.08
3614	NYSE	BN	Mon, Nov 13, 2006	11.29	11.29	11.02	11.08
3613	NYSE	BN	Fri, Nov 10, 2006	11.07	11.25	11.04	11.20
3612	NYSE	BN	Thu, Nov 9, 2006	10.97	11.12	10.94	11.09
3611	NYSE	BN	Wed, Nov 8, 2006	10.83	11.02	10.83	10.97
3610	NYSE	BN	Tue, Nov 7, 2006	10.85	10.94	10.84	10.90
3609	NYSE	BN	Mon, Nov 6, 2006	10.52	10.77	10.50	10.73
3608	NYSE	BN	Fri, Nov 3, 2006	10.80	10.88	10.48	10.54
3607	NYSE	BN	Thu, Nov 2, 2006	10.52	10.68	10.45	10.61
3606	NYSE	BN	Wed, Nov 1, 2006	10.72	10.81	10.39	10.52
3605	NYSE	BN	Tue, Oct 31, 2006	10.63	10.70	10.57	10.68
3604	NYSE	BN	Mon, Oct 30, 2006	10.65	10.72	10.58	10.63
3603	NYSE	BN	Fri, Oct 27, 2006	10.81	10.89	10.67	10.74
3602	NYSE	BN	Thu, Oct 26, 2006	10.69	10.81	10.68	10.80
3601	NYSE	BN	Wed, Oct 25, 2006	10.63	10.73	10.60	10.69
3600	NYSE	BN	Tue, Oct 24, 2006	10.59	10.71	10.57	10.66
3599	NYSE	BN	Mon, Oct 23, 2006	10.54	10.66	10.49	10.62
3598	NYSE	BN	Fri, Oct 20, 2006	10.44	10.55	10.44	10.51
3597	NYSE	BN	Thu, Oct 19, 2006	10.29	10.44	10.29	10.41
3596	NYSE	BN	Wed, Oct 18, 2006	10.35	10.39	10.26	10.33
3595	NYSE	BN	Tue, Oct 17, 2006	10.25	10.33	10.17	10.31
3594	NYSE	BN	Mon, Oct 16, 2006	10.40	10.40	10.29	10.31
3593	NYSE	BN	Fri, Oct 13, 2006	10.25	10.34	10.22	10.31
3592	NYSE	BN	Thu, Oct 12, 2006	10.18	10.30	10.18	10.24
3591	NYSE	BN	Wed, Oct 11, 2006	10.51	10.51	10.07	10.14
3590	NYSE	BN	Tue, Oct 10, 2006	10.55	10.55	10.48	10.51
3589	NYSE	BN	Mon, Oct 9, 2006	10.53	10.61	10.52	10.57
3588	NYSE	BN	Fri, Oct 6, 2006	10.50	10.59	10.43	10.50
3587	NYSE	BN	Thu, Oct 5, 2006	10.63	10.63	10.50	10.57
3586	NYSE	BN	Wed, Oct 4, 2006	10.50	10.56	10.44	10.52
3585	NYSE	BN	Tue, Oct 3, 2006	10.66	10.66	10.49	10.49
3584	NYSE	BN	Mon, Oct 2, 2006	10.63	10.90	10.60	10.70
3583	NYSE	BN	Fri, Sep 29, 2006	10.58	10.72	10.55	10.63
3582	NYSE	BN	Thu, Sep 28, 2006	10.65	10.73	10.52	10.67
3581	NYSE	BN	Wed, Sep 27, 2006	10.60	10.66	10.41	10.54
3580	NYSE	BN	Tue, Sep 26, 2006	10.64	10.73	10.52	10.61
3579	NYSE	BN	Mon, Sep 25, 2006	10.38	10.59	10.36	10.56
3578	NYSE	BN	Fri, Sep 22, 2006	10.43	10.44	10.32	10.35
3577	NYSE	BN	Thu, Sep 21, 2006	10.42	10.54	10.38	10.44
3576	NYSE	BN	Wed, Sep 20, 2006	10.41	10.62	10.33	10.39
3575	NYSE	BN	Tue, Sep 19, 2006	10.57	10.67	10.29	10.39
3574	NYSE	BN	Mon, Sep 18, 2006	10.55	10.74	10.55	10.65
3573	NYSE	BN	Fri, Sep 15, 2006	10.66	10.71	10.62	10.69
3572	NYSE	BN	Thu, Sep 14, 2006	10.68	10.79	10.57	10.68
3571	NYSE	BN	Wed, Sep 13, 2006	10.70	10.74	10.49	10.68
3570	NYSE	BN	Tue, Sep 12, 2006	10.69	10.83	10.65	10.75
3569	NYSE	BN	Mon, Sep 11, 2006	10.49	10.58	10.31	10.55
3568	NYSE	BN	Fri, Sep 8, 2006	10.63	10.71	10.50	10.53
3567	NYSE	BN	Thu, Sep 7, 2006	10.79	10.81	10.62	10.68
3566	NYSE	BN	Wed, Sep 6, 2006	11.09	11.09	10.80	10.84
3565	NYSE	BN	Tue, Sep 5, 2006	11.03	11.11	10.94	11.07
3564	NYSE	BN	Fri, Sep 1, 2006	10.79	11.13	10.79	11.02
3563	NYSE	BN	Thu, Aug 31, 2006	10.62	10.82	10.62	10.73
3562	NYSE	BN	Wed, Aug 30, 2006	10.67	10.71	10.55	10.70
3561	NYSE	BN	Tue, Aug 29, 2006	10.56	10.63	10.43	10.57
3560	NYSE	BN	Mon, Aug 28, 2006	10.32	10.58	10.31	10.56
3559	NYSE	BN	Fri, Aug 25, 2006	10.58	10.59	10.31	10.32
3558	NYSE	BN	Thu, Aug 24, 2006	10.73	10.73	10.52	10.57
3557	NYSE	BN	Wed, Aug 23, 2006	10.72	11.01	10.64	10.69
3556	NYSE	BN	Tue, Aug 22, 2006	10.47	10.77	10.41	10.74
3555	NYSE	BN	Mon, Aug 21, 2006	10.26	10.41	10.26	10.41
3554	NYSE	BN	Fri, Aug 18, 2006	10.31	10.39	10.17	10.22
3553	NYSE	BN	Thu, Aug 17, 2006	10.20	10.32	10.20	10.31
3552	NYSE	BN	Wed, Aug 16, 2006	10.31	10.45	10.23	10.31
3551	NYSE	BN	Tue, Aug 15, 2006	10.09	10.28	10.01	10.22
3550	NYSE	BN	Mon, Aug 14, 2006	9.86	9.89	9.74	9.87
3549	NYSE	BN	Fri, Aug 11, 2006	10.02	10.02	9.83	9.86
3548	NYSE	BN	Thu, Aug 10, 2006	10.10	10.10	9.95	10.07
3547	NYSE	BN	Wed, Aug 9, 2006	10.39	10.44	10.08	10.13
3546	NYSE	BN	Tue, Aug 8, 2006	10.29	10.41	10.25	10.32
3545	NYSE	BN	Mon, Aug 7, 2006	10.33	10.42	10.22	10.24
3544	NYSE	BN	Fri, Aug 4, 2006	10.43	10.50	10.19	10.33
3543	NYSE	BN	Thu, Aug 3, 2006	9.90	10.41	9.84	10.31
3542	NYSE	BN	Wed, Aug 2, 2006	10.13	10.15	9.88	10.04
3541	NYSE	BN	Tue, Aug 1, 2006	9.83	9.99	9.73	9.99
3540	NYSE	BN	Mon, Jul 31, 2006	10.17	10.18	9.83	9.95
3539	NYSE	BN	Fri, Jul 28, 2006	10.19	10.30	10.10	10.15
3538	NYSE	BN	Thu, Jul 27, 2006	10.31	10.38	10.07	10.17
3537	NYSE	BN	Wed, Jul 26, 2006	9.98	10.29	9.95	10.19
3536	NYSE	BN	Tue, Jul 25, 2006	9.84	9.97	9.78	9.92
3535	NYSE	BN	Mon, Jul 24, 2006	9.59	9.83	9.58	9.82
3534	NYSE	BN	Fri, Jul 21, 2006	9.68	9.72	9.53	9.55
3533	NYSE	BN	Thu, Jul 20, 2006	9.76	9.79	9.60	9.63
3532	NYSE	BN	Wed, Jul 19, 2006	9.47	9.84	9.46	9.72
3531	NYSE	BN	Tue, Jul 18, 2006	9.49	9.53	9.26	9.46
3530	NYSE	BN	Mon, Jul 17, 2006	9.57	9.59	9.45	9.46
3529	NYSE	BN	Fri, Jul 14, 2006	9.53	9.62	9.44	9.60
3528	NYSE	BN	Thu, Jul 13, 2006	9.60	9.75	9.52	9.56
3527	NYSE	BN	Wed, Jul 12, 2006	9.69	9.76	9.65	9.66
3526	NYSE	BN	Tue, Jul 11, 2006	9.80	9.82	9.62	9.72
3525	NYSE	BN	Mon, Jul 10, 2006	9.83	9.88	9.69	9.83
3524	NYSE	BN	Fri, Jul 7, 2006	9.82	9.85	9.77	9.83
3523	NYSE	BN	Thu, Jul 6, 2006	9.85	9.93	9.71	9.83
3522	NYSE	BN	Wed, Jul 5, 2006	10.06	10.09	9.82	9.89
3521	NYSE	BN	Mon, Jul 3, 2006	9.95	10.08	9.88	10.08
3520	NYSE	BN	Fri, Jun 30, 2006	9.72	9.84	9.68	9.74
3519	NYSE	BN	Thu, Jun 29, 2006	9.41	9.67	9.41	9.66
3518	NYSE	BN	Wed, Jun 28, 2006	9.53	9.57	9.29	9.37
3517	NYSE	BN	Tue, Jun 27, 2006	9.51	9.59	9.42	9.45
3516	NYSE	BN	Mon, Jun 26, 2006	9.44	9.60	9.43	9.51
3515	NYSE	BN	Fri, Jun 23, 2006	9.31	9.55	9.24	9.44
3514	NYSE	BN	Thu, Jun 22, 2006	9.48	9.52	9.40	9.43
3513	NYSE	BN	Wed, Jun 21, 2006	9.41	9.56	9.40	9.53
3512	NYSE	BN	Tue, Jun 20, 2006	9.60	9.60	9.25	9.41
3511	NYSE	BN	Mon, Jun 19, 2006	9.57	9.61	9.52	9.53
3510	NYSE	BN	Fri, Jun 16, 2006	9.64	9.64	9.56	9.56
3509	NYSE	BN	Thu, Jun 15, 2006	9.59	9.68	9.57	9.68
3508	NYSE	BN	Wed, Jun 14, 2006	9.74	9.88	9.41	9.55
3507	NYSE	BN	Tue, Jun 13, 2006	9.74	9.86	9.72	9.75
3506	NYSE	BN	Mon, Jun 12, 2006	10.01	10.02	9.68	9.74
3505	NYSE	BN	Fri, Jun 9, 2006	9.77	9.98	9.77	9.90
3504	NYSE	BN	Thu, Jun 8, 2006	9.78	9.78	9.41	9.62
3503	NYSE	BN	Wed, Jun 7, 2006	10.10	10.28	9.92	9.94
3502	NYSE	BN	Tue, Jun 6, 2006	10.07	10.12	9.89	10.06
3501	NYSE	BN	Mon, Jun 5, 2006	10.28	10.36	9.99	10.00
3500	NYSE	BN	Fri, Jun 2, 2006	10.33	10.45	10.18	10.36
3499	NYSE	BN	Thu, Jun 1, 2006	9.85	10.19	9.84	10.19
3498	NYSE	BN	Wed, May 31, 2006	9.91	10.04	9.75	9.84
3497	NYSE	BN	Tue, May 30, 2006	10.08	10.08	9.84	9.85
3496	NYSE	BN	Fri, May 26, 2006	9.81	9.96	9.72	9.89
3495	NYSE	BN	Thu, May 25, 2006	9.35	9.79	9.35	9.79
3494	NYSE	BN	Wed, May 24, 2006	9.46	9.49	9.07	9.33
3493	NYSE	BN	Tue, May 23, 2006	9.63	9.69	9.47	9.51
3492	NYSE	BN	Mon, May 22, 2006	9.68	9.68	9.30	9.47
3491	NYSE	BN	Fri, May 19, 2006	9.55	9.68	9.24	9.68
3490	NYSE	BN	Thu, May 18, 2006	9.77	9.93	9.55	9.59
3489	NYSE	BN	Wed, May 17, 2006	9.77	9.86	9.64	9.75
3488	NYSE	BN	Tue, May 16, 2006	9.99	10.09	9.76	9.93
3487	NYSE	BN	Mon, May 15, 2006	10.03	10.07	9.85	9.90
3486	NYSE	BN	Fri, May 12, 2006	10.19	10.19	9.98	10.07
3485	NYSE	BN	Thu, May 11, 2006	10.46	10.51	10.21	10.25
3484	NYSE	BN	Wed, May 10, 2006	10.43	10.54	10.37	10.43
3483	NYSE	BN	Tue, May 9, 2006	10.46	10.55	10.41	10.43
3482	NYSE	BN	Mon, May 8, 2006	10.40	10.45	10.25	10.39
3481	NYSE	BN	Fri, May 5, 2006	10.11	10.34	10.11	10.34
3480	NYSE	BN	Thu, May 4, 2006	10.11	10.15	10.04	10.09
3479	NYSE	BN	Wed, May 3, 2006	10.28	10.28	10.05	10.10
3478	NYSE	BN	Tue, May 2, 2006	10.15	10.24	10.10	10.22
3477	NYSE	BN	Mon, May 1, 2006	10.13	10.15	10.04	10.08
3476	NYSE	BN	Fri, Apr 28, 2006	9.78	10.03	9.68	10.02
3475	NYSE	BN	Thu, Apr 27, 2006	9.71	9.75	9.63	9.72
3474	NYSE	BN	Wed, Apr 26, 2006	9.76	9.79	9.72	9.75
3473	NYSE	BN	Tue, Apr 25, 2006	9.63	9.80	9.61	9.68
3472	NYSE	BN	Mon, Apr 24, 2006	9.60	9.64	9.53	9.62
3471	NYSE	BN	Fri, Apr 21, 2006	9.53	9.60	9.51	9.53
3470	NYSE	BN	Thu, Apr 20, 2006	9.75	9.76	9.47	9.48
3469	NYSE	BN	Wed, Apr 19, 2006	9.91	9.93	9.78	9.83
3468	NYSE	BN	Tue, Apr 18, 2006	9.83	9.92	9.77	9.86
3467	NYSE	BN	Mon, Apr 17, 2006	9.64	9.81	9.57	9.73
3466	NYSE	BN	Thu, Apr 13, 2006	9.52	9.59	9.41	9.57
3465	NYSE	BN	Wed, Apr 12, 2006	9.48	9.59	9.45	9.52
3464	NYSE	BN	Tue, Apr 11, 2006	9.57	9.63	9.40	9.44
3463	NYSE	BN	Mon, Apr 10, 2006	9.73	9.74	9.55	9.56
3462	NYSE	BN	Fri, Apr 7, 2006	9.79	9.82	9.68	9.71
3461	NYSE	BN	Thu, Apr 6, 2006	9.89	9.89	9.67	9.77
3460	NYSE	BN	Wed, Apr 5, 2006	9.55	9.89	9.52	9.76
3459	NYSE	BN	Tue, Apr 4, 2006	9.29	9.46	9.23	9.45
3458	NYSE	BN	Mon, Apr 3, 2006	8.83	9.11	8.71	9.08
3457	NYSE	BN	Fri, Mar 31, 2006	8.79	8.82	8.74	8.80
3456	NYSE	BN	Thu, Mar 30, 2006	8.71	8.87	8.71	8.82
3455	NYSE	BN	Wed, Mar 29, 2006	8.60	8.70	8.58	8.67
3454	NYSE	BN	Tue, Mar 28, 2006	8.59	8.67	8.58	8.61
3453	NYSE	BN	Mon, Mar 27, 2006	8.68	8.68	8.56	8.59
3452	NYSE	BN	Fri, Mar 24, 2006	8.63	8.68	8.60	8.66
3451	NYSE	BN	Thu, Mar 23, 2006	8.63	8.68	8.54	8.63
3450	NYSE	BN	Wed, Mar 22, 2006	8.68	8.70	8.56	8.64
3449	NYSE	BN	Tue, Mar 21, 2006	8.75	8.77	8.65	8.68
3448	NYSE	BN	Mon, Mar 20, 2006	8.81	8.87	8.71	8.73
3447	NYSE	BN	Fri, Mar 17, 2006	8.84	8.86	8.76	8.79
3446	NYSE	BN	Thu, Mar 16, 2006	9.06	9.06	8.89	8.90
3445	NYSE	BN	Wed, Mar 15, 2006	8.80	9.10	8.79	9.06
3444	NYSE	BN	Tue, Mar 14, 2006	8.63	8.80	8.61	8.74
3443	NYSE	BN	Mon, Mar 13, 2006	8.63	8.63	8.54	8.61
3442	NYSE	BN	Fri, Mar 10, 2006	8.50	8.57	8.47	8.54
3441	NYSE	BN	Thu, Mar 9, 2006	8.57	8.66	8.50	8.50
3440	NYSE	BN	Wed, Mar 8, 2006	8.46	8.56	8.41	8.55
3439	NYSE	BN	Tue, Mar 7, 2006	8.57	8.57	8.40	8.49
3438	NYSE	BN	Mon, Mar 6, 2006	8.69	8.70	8.52	8.60
3437	NYSE	BN	Fri, Mar 3, 2006	8.81	8.87	8.63	8.70
3436	NYSE	BN	Thu, Mar 2, 2006	8.89	8.89	8.72	8.79
3435	NYSE	BN	Wed, Mar 1, 2006	8.76	8.88	8.72	8.88
3434	NYSE	BN	Tue, Feb 28, 2006	8.79	8.80	8.69	8.74
3433	NYSE	BN	Mon, Feb 27, 2006	8.70	8.88	8.69	8.75
3432	NYSE	BN	Fri, Feb 24, 2006	8.60	8.75	8.56	8.69
3431	NYSE	BN	Thu, Feb 23, 2006	8.48	8.58	8.47	8.58
3430	NYSE	BN	Wed, Feb 22, 2006	8.49	8.51	8.47	8.50
3429	NYSE	BN	Tue, Feb 21, 2006	8.55	8.56	8.50	8.52
3428	NYSE	BN	Fri, Feb 17, 2006	8.48	8.59	8.48	8.58
3427	NYSE	BN	Thu, Feb 16, 2006	8.44	8.51	8.43	8.49
3426	NYSE	BN	Wed, Feb 15, 2006	8.53	8.54	8.39	8.48
3425	NYSE	BN	Tue, Feb 14, 2006	8.47	8.62	8.46	8.53
3424	NYSE	BN	Mon, Feb 13, 2006	8.63	8.71	8.48	8.54
3423	NYSE	BN	Fri, Feb 10, 2006	8.77	8.82	8.62	8.79
3422	NYSE	BN	Thu, Feb 9, 2006	8.72	8.93	8.69	8.88
3421	NYSE	BN	Wed, Feb 8, 2006	8.82	8.82	8.49	8.65
3420	NYSE	BN	Tue, Feb 7, 2006	9.08	9.08	8.75	8.82
3419	NYSE	BN	Mon, Feb 6, 2006	8.87	9.13	8.86	9.09
3418	NYSE	BN	Fri, Feb 3, 2006	8.69	8.83	8.62	8.82
3417	NYSE	BN	Thu, Feb 2, 2006	8.63	8.82	8.55	8.75
3416	NYSE	BN	Wed, Feb 1, 2006	8.60	8.65	8.52	8.61
3415	NYSE	BN	Tue, Jan 31, 2006	8.51	8.62	8.48	8.56
3414	NYSE	BN	Mon, Jan 30, 2006	8.45	8.55	8.45	8.48
3413	NYSE	BN	Fri, Jan 27, 2006	8.31	8.51	8.31	8.48
3412	NYSE	BN	Thu, Jan 26, 2006	8.30	8.35	8.25	8.30
3411	NYSE	BN	Wed, Jan 25, 2006	8.28	8.30	8.25	8.28
3410	NYSE	BN	Tue, Jan 24, 2006	8.29	8.32	8.24	8.27
3409	NYSE	BN	Mon, Jan 23, 2006	8.17	8.31	8.15	8.27
3408	NYSE	BN	Fri, Jan 20, 2006	8.12	8.15	8.06	8.14
3407	NYSE	BN	Thu, Jan 19, 2006	7.81	8.02	7.78	8.01
3406	NYSE	BN	Wed, Jan 18, 2006	7.76	7.80	7.72	7.80
3405	NYSE	BN	Tue, Jan 17, 2006	7.85	7.85	7.62	7.84
3404	NYSE	BN	Fri, Jan 13, 2006	7.96	7.97	7.88	7.89
3403	NYSE	BN	Thu, Jan 12, 2006	7.93	7.97	7.92	7.95
3402	NYSE	BN	Wed, Jan 11, 2006	7.99	7.99	7.95	7.97
3401	NYSE	BN	Tue, Jan 10, 2006	8.01	8.03	7.94	7.97
3400	NYSE	BN	Mon, Jan 9, 2006	8.03	8.05	7.99	8.01
3399	NYSE	BN	Fri, Jan 6, 2006	8.06	8.10	8.03	8.07
3398	NYSE	BN	Thu, Jan 5, 2006	8.15	8.15	8.02	8.06
3397	NYSE	BN	Wed, Jan 4, 2006	8.26	8.26	8.15	8.19
3396	NYSE	BN	Tue, Jan 3, 2006	8.04	8.25	8.03	8.22
3395	NYSE	BN	Fri, Dec 30, 2005	8.15	8.15	7.98	8.04
3394	NYSE	BN	Thu, Dec 29, 2005	8.19	8.30	8.13	8.15
3393	NYSE	BN	Wed, Dec 28, 2005	8.17	8.18	8.11	8.15
3392	NYSE	BN	Tue, Dec 27, 2005	7.99	8.20	7.99	8.13
3391	NYSE	BN	Fri, Dec 23, 2005	7.95	8.02	7.93	7.99
3390	NYSE	BN	Thu, Dec 22, 2005	7.95	7.97	7.89	7.94
3389	NYSE	BN	Wed, Dec 21, 2005	7.75	7.98	7.75	7.95
3388	NYSE	BN	Tue, Dec 20, 2005	7.73	7.77	7.71	7.75
3387	NYSE	BN	Mon, Dec 19, 2005	7.78	7.84	7.70	7.70
3386	NYSE	BN	Fri, Dec 16, 2005	7.80	7.85	7.75	7.78
3385	NYSE	BN	Thu, Dec 15, 2005	7.76	7.80	7.71	7.71
3384	NYSE	BN	Wed, Dec 14, 2005	7.78	7.81	7.77	7.79
3383	NYSE	BN	Tue, Dec 13, 2005	7.80	7.83	7.75	7.76
3382	NYSE	BN	Mon, Dec 12, 2005	7.85	7.85	7.79	7.81
3381	NYSE	BN	Fri, Dec 9, 2005	7.76	7.81	7.71	7.78
3380	NYSE	BN	Thu, Dec 8, 2005	7.80	7.81	7.73	7.75
3379	NYSE	BN	Wed, Dec 7, 2005	7.86	7.89	7.74	7.80
3378	NYSE	BN	Tue, Dec 6, 2005	7.81	7.92	7.73	7.90
3377	NYSE	BN	Mon, Dec 5, 2005	7.71	7.87	7.68	7.79
3376	NYSE	BN	Fri, Dec 2, 2005	7.68	7.72	7.50	7.67
3375	NYSE	BN	Thu, Dec 1, 2005	7.60	7.67	7.58	7.67
3374	NYSE	BN	Wed, Nov 30, 2005	7.58	7.67	7.57	7.63
3373	NYSE	BN	Tue, Nov 29, 2005	7.57	7.60	7.56	7.56
3372	NYSE	BN	Mon, Nov 28, 2005	7.57	7.60	7.55	7.59
3371	NYSE	BN	Fri, Nov 25, 2005	7.62	7.62	7.53	7.59
3370	NYSE	BN	Wed, Nov 23, 2005	7.57	7.60	7.51	7.55
3369	NYSE	BN	Tue, Nov 22, 2005	7.53	7.56	7.50	7.53
3368	NYSE	BN	Mon, Nov 21, 2005	7.51	7.55	7.48	7.54
3367	NYSE	BN	Fri, Nov 18, 2005	7.48	7.54	7.45	7.48
3366	NYSE	BN	Thu, Nov 17, 2005	7.39	7.52	7.37	7.48
3365	NYSE	BN	Wed, Nov 16, 2005	7.29	7.39	7.19	7.35
3364	NYSE	BN	Tue, Nov 15, 2005	7.35	7.35	7.23	7.27
3363	NYSE	BN	Mon, Nov 14, 2005	7.33	7.43	7.26	7.37
3362	NYSE	BN	Fri, Nov 11, 2005	7.34	7.35	7.27	7.35
3361	NYSE	BN	Thu, Nov 10, 2005	7.37	7.49	7.25	7.38
3360	NYSE	BN	Wed, Nov 9, 2005	7.24	7.41	7.19	7.37
3359	NYSE	BN	Tue, Nov 8, 2005	7.38	7.38	7.25	7.27
3358	NYSE	BN	Mon, Nov 7, 2005	7.44	7.47	7.42	7.45
3357	NYSE	BN	Fri, Nov 4, 2005	7.46	7.51	7.41	7.48
3356	NYSE	BN	Thu, Nov 3, 2005	7.42	7.51	7.42	7.44
3355	NYSE	BN	Wed, Nov 2, 2005	7.35	7.43	7.30	7.42
3354	NYSE	BN	Tue, Nov 1, 2005	7.28	7.47	7.27	7.38
3353	NYSE	BN	Mon, Oct 31, 2005	7.16	7.36	7.14	7.31
3352	NYSE	BN	Fri, Oct 28, 2005	6.92	7.05	6.89	7.04
3351	NYSE	BN	Thu, Oct 27, 2005	6.97	7.02	6.87	6.95
3350	NYSE	BN	Wed, Oct 26, 2005	6.84	7.00	6.84	6.98
3349	NYSE	BN	Tue, Oct 25, 2005	6.82	6.93	6.80	6.85
3348	NYSE	BN	Mon, Oct 24, 2005	6.73	6.82	6.69	6.82
3347	NYSE	BN	Fri, Oct 21, 2005	6.77	6.80	6.69	6.73
3346	NYSE	BN	Thu, Oct 20, 2005	6.89	6.95	6.82	6.85
3345	NYSE	BN	Wed, Oct 19, 2005	6.97	6.97	6.89	6.95
3344	NYSE	BN	Tue, Oct 18, 2005	7.01	7.03	6.93	6.98
3343	NYSE	BN	Mon, Oct 17, 2005	7.05	7.08	7.01	7.05
3342	NYSE	BN	Fri, Oct 14, 2005	6.98	7.05	6.91	7.05
3341	NYSE	BN	Thu, Oct 13, 2005	7.03	7.03	6.76	6.98
3340	NYSE	BN	Wed, Oct 12, 2005	7.19	7.22	7.12	7.13
3339	NYSE	BN	Tue, Oct 11, 2005	7.19	7.23	7.15	7.18
3338	NYSE	BN	Mon, Oct 10, 2005	7.21	7.26	7.19	7.21
3337	NYSE	BN	Fri, Oct 7, 2005	7.17	7.32	7.14	7.20
3336	NYSE	BN	Thu, Oct 6, 2005	7.21	7.26	7.03	7.17
3335	NYSE	BN	Wed, Oct 5, 2005	7.39	7.39	7.26	7.29
3334	NYSE	BN	Tue, Oct 4, 2005	7.48	7.48	7.34	7.35
3333	NYSE	BN	Mon, Oct 3, 2005	7.45	7.53	7.37	7.45
3332	NYSE	BN	Fri, Sep 30, 2005	7.29	7.63	7.28	7.45
3331	NYSE	BN	Thu, Sep 29, 2005	7.28	7.33	7.20	7.31
3330	NYSE	BN	Wed, Sep 28, 2005	7.37	7.37	7.27	7.28
3329	NYSE	BN	Tue, Sep 27, 2005	7.42	7.44	7.30	7.37
3328	NYSE	BN	Mon, Sep 26, 2005	7.24	7.40	7.24	7.34
3327	NYSE	BN	Fri, Sep 23, 2005	7.06	7.25	6.99	7.24
3326	NYSE	BN	Thu, Sep 22, 2005	6.97	7.11	6.96	7.08
3325	NYSE	BN	Wed, Sep 21, 2005	6.85	6.98	6.84	6.95
3324	NYSE	BN	Tue, Sep 20, 2005	6.95	7.08	6.83	6.83
3323	NYSE	BN	Mon, Sep 19, 2005	6.78	6.96	6.78	6.92
3322	NYSE	BN	Fri, Sep 16, 2005	6.67	6.80	6.65	6.77
3321	NYSE	BN	Thu, Sep 15, 2005	6.63	6.66	6.62	6.64
3320	NYSE	BN	Wed, Sep 14, 2005	6.62	6.65	6.61	6.63
3319	NYSE	BN	Tue, Sep 13, 2005	6.62	6.62	6.58	6.61
3318	NYSE	BN	Mon, Sep 12, 2005	6.63	6.63	6.57	6.58
3317	NYSE	BN	Fri, Sep 9, 2005	6.61	6.65	6.57	6.63
3316	NYSE	BN	Thu, Sep 8, 2005	6.61	6.64	6.57	6.59
3315	NYSE	BN	Wed, Sep 7, 2005	6.54	6.58	6.51	6.58
3314	NYSE	BN	Tue, Sep 6, 2005	6.49	6.58	6.48	6.54
3313	NYSE	BN	Fri, Sep 2, 2005	6.49	6.51	6.40	6.48
3312	NYSE	BN	Thu, Sep 1, 2005	6.39	6.53	6.30	6.49
3311	NYSE	BN	Wed, Aug 31, 2005	6.27	6.34	6.24	6.32
3310	NYSE	BN	Tue, Aug 30, 2005	6.22	6.26	6.16	6.26
3309	NYSE	BN	Mon, Aug 29, 2005	6.18	6.26	6.15	6.24
3308	NYSE	BN	Fri, Aug 26, 2005	6.31	6.32	6.19	6.23
3307	NYSE	BN	Thu, Aug 25, 2005	6.25	6.35	6.22	6.31
3306	NYSE	BN	Wed, Aug 24, 2005	6.18	6.26	6.16	6.25
3305	NYSE	BN	Tue, Aug 23, 2005	6.21	6.23	6.15	6.16
3304	NYSE	BN	Mon, Aug 22, 2005	6.15	6.23	6.14	6.18
3303	NYSE	BN	Fri, Aug 19, 2005	6.08	6.18	6.07	6.14
3302	NYSE	BN	Thu, Aug 18, 2005	6.17	6.18	6.04	6.06
3301	NYSE	BN	Wed, Aug 17, 2005	6.15	6.23	6.15	6.20
3300	NYSE	BN	Tue, Aug 16, 2005	6.28	6.32	6.19	6.19
3299	NYSE	BN	Mon, Aug 15, 2005	6.14	6.23	6.13	6.23
3298	NYSE	BN	Fri, Aug 12, 2005	6.18	6.18	6.07	6.13
3297	NYSE	BN	Thu, Aug 11, 2005	6.08	6.17	6.07	6.13
3296	NYSE	BN	Wed, Aug 10, 2005	5.98	6.04	5.98	6.04
3295	NYSE	BN	Tue, Aug 9, 2005	6.04	6.05	5.98	6.01
3294	NYSE	BN	Mon, Aug 8, 2005	6.05	6.15	5.99	6.00
3293	NYSE	BN	Fri, Aug 5, 2005	6.14	6.15	6.09	6.12
3292	NYSE	BN	Thu, Aug 4, 2005	6.11	6.18	6.07	6.17
3291	NYSE	BN	Wed, Aug 3, 2005	6.11	6.13	6.04	6.11
3290	NYSE	BN	Tue, Aug 2, 2005	6.02	6.14	6.02	6.09
3289	NYSE	BN	Mon, Aug 1, 2005	5.95	6.01	5.94	5.99
3288	NYSE	BN	Fri, Jul 29, 2005	6.03	6.05	5.95	5.97
3287	NYSE	BN	Thu, Jul 28, 2005	5.98	6.05	5.98	6.03
3286	NYSE	BN	Wed, Jul 27, 2005	5.94	6.01	5.94	5.98
3285	NYSE	BN	Tue, Jul 26, 2005	5.95	5.97	5.90	5.95
3284	NYSE	BN	Mon, Jul 25, 2005	5.94	5.97	5.94	5.95
3283	NYSE	BN	Fri, Jul 22, 2005	5.91	5.97	5.89	5.96
3282	NYSE	BN	Thu, Jul 21, 2005	5.89	5.94	5.89	5.90
3281	NYSE	BN	Wed, Jul 20, 2005	5.94	5.94	5.88	5.88
3280	NYSE	BN	Tue, Jul 19, 2005	5.89	5.92	5.88	5.91
3279	NYSE	BN	Mon, Jul 18, 2005	5.96	6.01	5.91	5.92
3278	NYSE	BN	Fri, Jul 15, 2005	5.99	5.99	5.94	5.95
3277	NYSE	BN	Thu, Jul 14, 2005	6.05	6.08	5.99	6.01
3276	NYSE	BN	Wed, Jul 13, 2005	6.13	6.14	6.02	6.02
3275	NYSE	BN	Tue, Jul 12, 2005	6.20	6.23	6.13	6.15
3274	NYSE	BN	Mon, Jul 11, 2005	6.16	6.21	6.13	6.20
3273	NYSE	BN	Fri, Jul 8, 2005	6.04	6.14	6.04	6.12
3272	NYSE	BN	Thu, Jul 7, 2005	5.99	6.02	5.97	6.00
3271	NYSE	BN	Wed, Jul 6, 2005	6.00	6.10	5.99	6.00
3270	NYSE	BN	Tue, Jul 5, 2005	5.95	6.05	5.92	6.01
3269	NYSE	BN	Fri, Jul 1, 2005	6.09	6.14	6.04	6.10
3268	NYSE	BN	Thu, Jun 30, 2005	6.07	6.12	6.05	6.10
3267	NYSE	BN	Wed, Jun 29, 2005	6.07	6.12	6.03	6.10
3266	NYSE	BN	Tue, Jun 28, 2005	5.99	6.10	5.98	6.09
3265	NYSE	BN	Mon, Jun 27, 2005	5.99	6.03	5.97	6.00
3264	NYSE	BN	Fri, Jun 24, 2005	6.03	6.06	5.99	6.02
3263	NYSE	BN	Thu, Jun 23, 2005	6.02	6.07	5.98	6.03
3262	NYSE	BN	Wed, Jun 22, 2005	6.05	6.07	6.01	6.02
3261	NYSE	BN	Tue, Jun 21, 2005	6.05	6.05	6.00	6.01
3260	NYSE	BN	Mon, Jun 20, 2005	6.10	6.13	6.06	6.07
3259	NYSE	BN	Fri, Jun 17, 2005	6.12	6.15	6.07	6.12
3258	NYSE	BN	Thu, Jun 16, 2005	6.15	6.17	6.13	6.13
3257	NYSE	BN	Wed, Jun 15, 2005	6.20	6.25	6.13	6.16
3256	NYSE	BN	Tue, Jun 14, 2005	6.18	6.18	6.11	6.14
3255	NYSE	BN	Mon, Jun 13, 2005	6.11	6.19	6.08	6.17
3254	NYSE	BN	Fri, Jun 10, 2005	6.15	6.18	6.11	6.11
3253	NYSE	BN	Thu, Jun 9, 2005	6.11	6.13	6.01	6.10
3252	NYSE	BN	Wed, Jun 8, 2005	6.10	6.16	6.09	6.11
3251	NYSE	BN	Tue, Jun 7, 2005	6.03	6.08	6.03	6.06
3250	NYSE	BN	Mon, Jun 6, 2005	6.08	6.08	5.98	6.01
3249	NYSE	BN	Fri, Jun 3, 2005	6.01	6.05	5.98	6.01
3248	NYSE	BN	Thu, Jun 2, 2005	6.13	6.15	5.97	5.99
3247	NYSE	BN	Wed, Jun 1, 2005	6.18	6.24	6.08	6.14
3246	NYSE	BN	Tue, May 31, 2005	6.13	6.22	6.11	6.16
3245	NYSE	BN	Fri, May 27, 2005	6.06	6.16	6.06	6.12
3244	NYSE	BN	Thu, May 26, 2005	5.95	6.04	5.90	6.02
3243	NYSE	BN	Wed, May 25, 2005	5.90	6.00	5.87	5.98
3242	NYSE	BN	Tue, May 24, 2005	5.98	6.02	5.89	5.91
3241	NYSE	BN	Mon, May 23, 2005	5.93	6.07	5.92	6.02
3240	NYSE	BN	Fri, May 20, 2005	5.97	5.98	5.91	5.95
3239	NYSE	BN	Thu, May 19, 2005	5.90	6.00	5.84	5.99
3238	NYSE	BN	Wed, May 18, 2005	5.98	6.00	5.91	5.92
3237	NYSE	BN	Tue, May 17, 2005	5.90	5.95	5.87	5.93
3236	NYSE	BN	Mon, May 16, 2005	5.84	5.94	5.84	5.93
3235	NYSE	BN	Fri, May 13, 2005	5.97	5.97	5.82	5.84
3234	NYSE	BN	Thu, May 12, 2005	6.01	6.03	5.89	5.99
3233	NYSE	BN	Wed, May 11, 2005	6.13	6.15	5.96	6.00
3232	NYSE	BN	Tue, May 10, 2005	6.07	6.13	6.04	6.13
3231	NYSE	BN	Mon, May 9, 2005	6.01	6.10	5.99	6.09
3230	NYSE	BN	Fri, May 6, 2005	5.99	6.05	5.99	5.99
3229	NYSE	BN	Thu, May 5, 2005	5.99	6.01	5.94	5.96
3228	NYSE	BN	Wed, May 4, 2005	5.86	6.00	5.86	5.99
3227	NYSE	BN	Tue, May 3, 2005	5.93	5.96	5.82	5.86
3226	NYSE	BN	Mon, May 2, 2005	5.78	5.97	5.78	5.95
3225	NYSE	BN	Fri, Apr 29, 2005	5.75	5.80	5.61	5.76
3224	NYSE	BN	Thu, Apr 28, 2005	5.78	5.79	5.66	5.66
3223	NYSE	BN	Wed, Apr 27, 2005	5.78	5.78	5.72	5.78
3222	NYSE	BN	Tue, Apr 26, 2005	5.84	5.87	5.76	5.81
3221	NYSE	BN	Mon, Apr 25, 2005	5.84	5.89	5.82	5.85
3220	NYSE	BN	Fri, Apr 22, 2005	5.82	5.93	5.82	5.86
3219	NYSE	BN	Thu, Apr 21, 2005	5.75	5.84	5.74	5.83
3218	NYSE	BN	Wed, Apr 20, 2005	5.69	5.75	5.64	5.73
3217	NYSE	BN	Tue, Apr 19, 2005	5.51	5.71	5.51	5.69
3216	NYSE	BN	Mon, Apr 18, 2005	5.50	5.51	5.42	5.50
3215	NYSE	BN	Fri, Apr 15, 2005	5.62	5.66	5.49	5.54
3214	NYSE	BN	Thu, Apr 14, 2005	5.76	5.76	5.55	5.61
3213	NYSE	BN	Wed, Apr 13, 2005	5.77	5.81	5.75	5.76
3212	NYSE	BN	Tue, Apr 12, 2005	5.68	5.83	5.65	5.79
3211	NYSE	BN	Mon, Apr 11, 2005	5.72	5.74	5.68	5.70
3210	NYSE	BN	Fri, Apr 8, 2005	5.75	5.76	5.70	5.70
3209	NYSE	BN	Thu, Apr 7, 2005	5.80	5.83	5.63	5.75
3208	NYSE	BN	Wed, Apr 6, 2005	5.80	5.80	5.75	5.79
3207	NYSE	BN	Tue, Apr 5, 2005	5.83	5.85	5.79	5.79
3206	NYSE	BN	Mon, Apr 4, 2005	5.81	5.90	5.80	5.86
3205	NYSE	BN	Fri, Apr 1, 2005	6.06	6.06	5.83	5.91
3204	NYSE	BN	Thu, Mar 31, 2005	5.98	6.04	5.94	6.03
3203	NYSE	BN	Wed, Mar 30, 2005	5.90	5.98	5.81	5.97
3202	NYSE	BN	Tue, Mar 29, 2005	5.80	5.92	5.71	5.90
3201	NYSE	BN	Mon, Mar 28, 2005	5.83	5.84	5.78	5.82
3200	NYSE	BN	Thu, Mar 24, 2005	5.90	5.90	5.83	5.84
3199	NYSE	BN	Wed, Mar 23, 2005	5.92	5.94	5.86	5.88
3198	NYSE	BN	Tue, Mar 22, 2005	5.94	6.03	5.92	5.96
3197	NYSE	BN	Mon, Mar 21, 2005	5.99	5.99	5.91	5.91
3196	NYSE	BN	Fri, Mar 18, 2005	5.99	6.02	5.95	6.01
3195	NYSE	BN	Thu, Mar 17, 2005	5.95	6.00	5.95	5.99
3194	NYSE	BN	Wed, Mar 16, 2005	5.93	6.00	5.93	5.97
3193	NYSE	BN	Tue, Mar 15, 2005	5.99	6.00	5.92	5.95
3192	NYSE	BN	Mon, Mar 14, 2005	6.06	6.06	5.96	5.96
3191	NYSE	BN	Fri, Mar 11, 2005	5.96	6.03	5.93	6.01
3190	NYSE	BN	Thu, Mar 10, 2005	6.06	6.10	5.96	5.97
3189	NYSE	BN	Wed, Mar 9, 2005	6.13	6.13	6.03	6.04
3188	NYSE	BN	Tue, Mar 8, 2005	6.08	6.11	6.02	6.09
3187	NYSE	BN	Mon, Mar 7, 2005	6.11	6.11	5.99	6.00
3186	NYSE	BN	Fri, Mar 4, 2005	5.99	6.14	5.99	6.06
3185	NYSE	BN	Thu, Mar 3, 2005	5.98	6.04	5.96	5.97
3184	NYSE	BN	Wed, Mar 2, 2005	5.91	6.01	5.88	5.98
3183	NYSE	BN	Tue, Mar 1, 2005	5.90	5.96	5.90	5.92
3182	NYSE	BN	Mon, Feb 28, 2005	6.02	6.02	5.85	5.90
3181	NYSE	BN	Fri, Feb 25, 2005	6.03	6.13	5.96	5.97
3180	NYSE	BN	Thu, Feb 24, 2005	5.98	6.07	5.90	6.02
3179	NYSE	BN	Wed, Feb 23, 2005	5.84	5.98	5.80	5.98
3178	NYSE	BN	Tue, Feb 22, 2005	5.97	5.97	5.83	5.85
3177	NYSE	BN	Fri, Feb 18, 2005	5.92	5.99	5.92	5.95
3176	NYSE	BN	Thu, Feb 17, 2005	5.91	5.98	5.90	5.92
3175	NYSE	BN	Wed, Feb 16, 2005	5.94	5.98	5.84	5.90
3174	NYSE	BN	Tue, Feb 15, 2005	5.93	5.98	5.88	5.94
3173	NYSE	BN	Mon, Feb 14, 2005	5.88	5.93	5.76	5.93
3172	NYSE	BN	Fri, Feb 11, 2005	5.90	5.98	5.83	5.95
3171	NYSE	BN	Thu, Feb 10, 2005	5.87	5.94	5.84	5.90
3170	NYSE	BN	Wed, Feb 9, 2005	5.73	5.81	5.70	5.80
3169	NYSE	BN	Tue, Feb 8, 2005	5.70	5.74	5.67	5.72
3168	NYSE	BN	Mon, Feb 7, 2005	5.68	5.71	5.66	5.70
3167	NYSE	BN	Fri, Feb 4, 2005	5.60	5.68	5.56	5.68
3166	NYSE	BN	Thu, Feb 3, 2005	5.46	5.59	5.45	5.59
3165	NYSE	BN	Wed, Feb 2, 2005	5.44	5.48	5.43	5.47
3164	NYSE	BN	Tue, Feb 1, 2005	5.44	5.47	5.41	5.46
3163	NYSE	BN	Mon, Jan 31, 2005	5.42	5.45	5.40	5.44
3162	NYSE	BN	Fri, Jan 28, 2005	5.44	5.44	5.37	5.40
3161	NYSE	BN	Thu, Jan 27, 2005	5.44	5.48	5.43	5.45
3160	NYSE	BN	Wed, Jan 26, 2005	5.42	5.52	5.42	5.46
3159	NYSE	BN	Tue, Jan 25, 2005	5.43	5.47	5.36	5.43
3158	NYSE	BN	Mon, Jan 24, 2005	5.43	5.45	5.35	5.44
3157	NYSE	BN	Fri, Jan 21, 2005	5.37	5.48	5.37	5.45
3156	NYSE	BN	Thu, Jan 20, 2005	5.43	5.43	5.31	5.35
3155	NYSE	BN	Wed, Jan 19, 2005	5.44	5.63	5.43	5.47
3154	NYSE	BN	Tue, Jan 18, 2005	5.43	5.43	5.35	5.38
3153	NYSE	BN	Fri, Jan 14, 2005	5.41	5.45	5.38	5.45
3152	NYSE	BN	Thu, Jan 13, 2005	5.38	5.43	5.37	5.41
3151	NYSE	BN	Wed, Jan 12, 2005	5.38	5.42	5.32	5.42
3150	NYSE	BN	Tue, Jan 11, 2005	5.46	5.46	5.35	5.36
3149	NYSE	BN	Mon, Jan 10, 2005	5.45	5.51	5.39	5.42
3148	NYSE	BN	Fri, Jan 7, 2005	5.44	5.45	4.99	5.34
3147	NYSE	BN	Thu, Jan 6, 2005	5.45	5.47	5.38	5.38
3146	NYSE	BN	Wed, Jan 5, 2005	5.50	5.62	5.48	5.49
3145	NYSE	BN	Tue, Jan 4, 2005	5.69	5.69	5.57	5.57
3144	NYSE	BN	Mon, Jan 3, 2005	5.79	5.84	5.69	5.71
3143	NYSE	BN	Fri, Dec 31, 2004	5.71	5.76	5.69	5.75
3142	NYSE	BN	Thu, Dec 30, 2004	5.64	5.77	5.62	5.74
3141	NYSE	BN	Wed, Dec 29, 2004	5.74	5.76	5.62	5.64
3140	NYSE	BN	Tue, Dec 28, 2004	5.75	5.82	5.71	5.75
3139	NYSE	BN	Mon, Dec 27, 2004	5.59	5.73	5.57	5.71
3138	NYSE	BN	Thu, Dec 23, 2004	5.48	5.51	5.43	5.46
3137	NYSE	BN	Wed, Dec 22, 2004	5.45	5.54	5.43	5.43
3136	NYSE	BN	Tue, Dec 21, 2004	5.45	5.45	5.41	5.42
3135	NYSE	BN	Mon, Dec 20, 2004	5.43	5.49	5.42	5.44
3134	NYSE	BN	Fri, Dec 17, 2004	5.60	5.60	5.37	5.42
3133	NYSE	BN	Thu, Dec 16, 2004	5.60	5.67	5.51	5.56
3132	NYSE	BN	Wed, Dec 15, 2004	5.58	5.65	5.56	5.61
3131	NYSE	BN	Tue, Dec 14, 2004	5.65	5.66	5.51	5.55
3130	NYSE	BN	Mon, Dec 13, 2004	5.54	5.69	5.49	5.66
3129	NYSE	BN	Fri, Dec 10, 2004	5.34	5.70	5.34	5.56
3128	NYSE	BN	Thu, Dec 9, 2004	5.39	5.43	5.34	5.38
3127	NYSE	BN	Wed, Dec 8, 2004	5.52	5.53	5.24	5.48
3126	NYSE	BN	Tue, Dec 7, 2004	5.67	5.70	5.49	5.57
3125	NYSE	BN	Mon, Dec 6, 2004	5.86	5.87	5.70	5.71
3124	NYSE	BN	Fri, Dec 3, 2004	5.85	5.85	5.72	5.78
3123	NYSE	BN	Thu, Dec 2, 2004	5.89	5.89	5.82	5.85
3122	NYSE	BN	Wed, Dec 1, 2004	5.76	5.88	5.75	5.86
3121	NYSE	BN	Tue, Nov 30, 2004	5.90	5.90	5.70	5.77
3120	NYSE	BN	Mon, Nov 29, 2004	6.20	6.29	5.87	5.91
3119	NYSE	BN	Fri, Nov 26, 2004	6.14	6.22	6.11	6.20
3118	NYSE	BN	Wed, Nov 24, 2004	6.41	6.42	6.12	6.15
3117	NYSE	BN	Tue, Nov 23, 2004	6.12	6.38	6.11	6.35
3116	NYSE	BN	Mon, Nov 22, 2004	6.00	6.13	5.98	6.11
3115	NYSE	BN	Fri, Nov 19, 2004	5.89	5.94	5.85	5.92
3114	NYSE	BN	Thu, Nov 18, 2004	6.07	6.09	5.84	5.88
3113	NYSE	BN	Wed, Nov 17, 2004	6.04	6.13	5.97	6.04
3112	NYSE	BN	Tue, Nov 16, 2004	5.76	5.93	5.74	5.90
3111	NYSE	BN	Mon, Nov 15, 2004	5.72	5.73	5.67	5.70
3110	NYSE	BN	Fri, Nov 12, 2004	5.71	5.76	5.66	5.70
3109	NYSE	BN	Thu, Nov 11, 2004	5.61	5.70	5.60	5.69
3108	NYSE	BN	Wed, Nov 10, 2004	5.54	5.59	5.48	5.59
3107	NYSE	BN	Tue, Nov 9, 2004	5.65	5.67	5.48	5.54
3106	NYSE	BN	Mon, Nov 8, 2004	5.71	5.71	5.65	5.65
3105	NYSE	BN	Fri, Nov 5, 2004	5.77	5.79	5.70	5.70
3104	NYSE	BN	Thu, Nov 4, 2004	5.72	5.78	5.64	5.70
3103	NYSE	BN	Wed, Nov 3, 2004	5.73	5.80	5.70	5.70
3102	NYSE	BN	Tue, Nov 2, 2004	5.65	5.65	5.61	5.62
3101	NYSE	BN	Mon, Nov 1, 2004	5.72	5.72	5.64	5.65
3100	NYSE	BN	Fri, Oct 29, 2004	5.67	5.71	5.64	5.70
3099	NYSE	BN	Thu, Oct 28, 2004	5.62	5.64	5.54	5.63
3098	NYSE	BN	Wed, Oct 27, 2004	5.59	5.64	5.57	5.60
3097	NYSE	BN	Tue, Oct 26, 2004	5.64	5.69	5.58	5.59
3096	NYSE	BN	Mon, Oct 25, 2004	5.61	5.64	5.45	5.62
3095	NYSE	BN	Fri, Oct 22, 2004	5.41	5.57	5.38	5.55
3094	NYSE	BN	Thu, Oct 21, 2004	5.39	5.42	5.37	5.40
3093	NYSE	BN	Wed, Oct 20, 2004	5.32	5.47	5.32	5.38
3092	NYSE	BN	Tue, Oct 19, 2004	5.42	5.42	5.27	5.27
3091	NYSE	BN	Mon, Oct 18, 2004	5.43	5.79	5.36	5.36
3090	NYSE	BN	Fri, Oct 15, 2004	5.32	5.34	5.25	5.29
3089	NYSE	BN	Thu, Oct 14, 2004	5.30	5.34	5.30	5.31
3088	NYSE	BN	Wed, Oct 13, 2004	5.25	5.32	5.24	5.30
3087	NYSE	BN	Tue, Oct 12, 2004	5.08	5.17	5.08	5.17
3086	NYSE	BN	Mon, Oct 11, 2004	5.14	5.14	5.07	5.08
3085	NYSE	BN	Fri, Oct 8, 2004	5.07	5.14	5.07	5.12
3084	NYSE	BN	Thu, Oct 7, 2004	5.09	5.11	5.06	5.06
3083	NYSE	BN	Wed, Oct 6, 2004	5.05	5.09	5.03	5.07
3082	NYSE	BN	Tue, Oct 5, 2004	5.00	5.04	4.97	5.02
3081	NYSE	BN	Mon, Oct 4, 2004	4.90	4.97	4.89	4.97
3080	NYSE	BN	Fri, Oct 1, 2004	4.84	4.94	4.83	4.92
3079	NYSE	BN	Thu, Sep 30, 2004	4.84	4.87	4.79	4.83
3078	NYSE	BN	Wed, Sep 29, 2004	4.83	4.84	4.80	4.82
3077	NYSE	BN	Tue, Sep 28, 2004	4.78	4.82	4.77	4.82
3076	NYSE	BN	Mon, Sep 27, 2004	4.91	4.91	4.78	4.79
3075	NYSE	BN	Fri, Sep 24, 2004	4.88	4.91	4.79	4.89
3074	NYSE	BN	Thu, Sep 23, 2004	4.93	4.93	4.84	4.88
3073	NYSE	BN	Wed, Sep 22, 2004	4.83	4.95	4.83	4.93
3072	NYSE	BN	Tue, Sep 21, 2004	4.72	4.79	4.70	4.79
3071	NYSE	BN	Mon, Sep 20, 2004	4.73	4.81	4.71	4.73
3070	NYSE	BN	Fri, Sep 17, 2004	4.74	4.78	4.72	4.74
3069	NYSE	BN	Thu, Sep 16, 2004	4.78	4.79	4.74	4.78
3068	NYSE	BN	Wed, Sep 15, 2004	4.81	4.83	4.77	4.78
3067	NYSE	BN	Tue, Sep 14, 2004	4.80	4.84	4.78	4.84
3066	NYSE	BN	Mon, Sep 13, 2004	4.72	4.92	4.70	4.84
3065	NYSE	BN	Fri, Sep 10, 2004	4.73	4.78	4.68	4.75
3064	NYSE	BN	Thu, Sep 9, 2004	4.78	4.78	4.75	4.75
3063	NYSE	BN	Wed, Sep 8, 2004	4.76	4.81	4.73	4.77
3062	NYSE	BN	Tue, Sep 7, 2004	4.66	4.81	4.66	4.80
3061	NYSE	BN	Fri, Sep 3, 2004	4.66	4.70	4.62	4.68
3060	NYSE	BN	Thu, Sep 2, 2004	4.61	4.70	4.61	4.70
3059	NYSE	BN	Wed, Sep 1, 2004	4.53	4.62	4.50	4.62
3058	NYSE	BN	Tue, Aug 31, 2004	4.50	4.54	4.41	4.53
3057	NYSE	BN	Mon, Aug 30, 2004	4.47	4.47	4.37	4.39
3056	NYSE	BN	Fri, Aug 27, 2004	4.46	4.48	4.43	4.45
3055	NYSE	BN	Thu, Aug 26, 2004	4.48	4.49	4.42	4.43
3054	NYSE	BN	Wed, Aug 25, 2004	4.45	4.51	4.41	4.51
3053	NYSE	BN	Tue, Aug 24, 2004	4.38	4.48	4.38	4.45
3052	NYSE	BN	Mon, Aug 23, 2004	4.38	4.40	4.33	4.37
3051	NYSE	BN	Fri, Aug 20, 2004	4.40	4.43	4.36	4.42
3050	NYSE	BN	Thu, Aug 19, 2004	4.39	4.41	4.27	4.40
3049	NYSE	BN	Wed, Aug 18, 2004	4.45	4.47	4.37	4.39
3048	NYSE	BN	Tue, Aug 17, 2004	4.53	4.53	4.45	4.45
3047	NYSE	BN	Mon, Aug 16, 2004	4.48	4.51	4.45	4.51
3046	NYSE	BN	Fri, Aug 13, 2004	4.38	4.46	4.38	4.46
3045	NYSE	BN	Thu, Aug 12, 2004	4.39	4.41	4.37	4.39
3044	NYSE	BN	Wed, Aug 11, 2004	4.41	4.42	4.36	4.41
3043	NYSE	BN	Tue, Aug 10, 2004	4.51	4.51	4.44	4.49
3042	NYSE	BN	Mon, Aug 9, 2004	4.59	4.59	4.43	4.50
3041	NYSE	BN	Fri, Aug 6, 2004	4.46	4.56	4.36	4.51
3040	NYSE	BN	Thu, Aug 5, 2004	4.61	4.64	4.42	4.47
3039	NYSE	BN	Wed, Aug 4, 2004	4.52	4.61	4.52	4.61
3038	NYSE	BN	Tue, Aug 3, 2004	4.46	4.54	4.40	4.53
3037	NYSE	BN	Mon, Aug 2, 2004	4.41	4.51	4.38	4.51
3036	NYSE	BN	Fri, Jul 30, 2004	4.36	4.45	4.36	4.41
3035	NYSE	BN	Thu, Jul 29, 2004	4.35	4.43	4.34	4.36
3034	NYSE	BN	Wed, Jul 28, 2004	4.39	4.41	4.27	4.35
3033	NYSE	BN	Tue, Jul 27, 2004	4.48	4.49	4.43	4.45
3032	NYSE	BN	Mon, Jul 26, 2004	4.71	4.71	4.43	4.50
3031	NYSE	BN	Fri, Jul 23, 2004	4.68	4.70	4.65	4.69
3030	NYSE	BN	Thu, Jul 22, 2004	4.59	4.71	4.59	4.69
3029	NYSE	BN	Wed, Jul 21, 2004	4.61	4.68	4.60	4.61
3028	NYSE	BN	Tue, Jul 20, 2004	4.47	4.61	4.45	4.60
3027	NYSE	BN	Mon, Jul 19, 2004	4.42	4.50	4.42	4.48
3026	NYSE	BN	Fri, Jul 16, 2004	4.41	4.49	4.40	4.42
3025	NYSE	BN	Thu, Jul 15, 2004	4.46	4.46	4.34	4.35
3024	NYSE	BN	Wed, Jul 14, 2004	4.43	4.48	4.43	4.45
3023	NYSE	BN	Tue, Jul 13, 2004	4.46	4.52	4.44	4.45
3022	NYSE	BN	Mon, Jul 12, 2004	4.57	4.57	4.48	4.53
3021	NYSE	BN	Fri, Jul 9, 2004	4.46	4.55	4.44	4.55
3020	NYSE	BN	Thu, Jul 8, 2004	4.54	4.55	4.46	4.47
3019	NYSE	BN	Wed, Jul 7, 2004	4.53	4.57	4.50	4.51
3018	NYSE	BN	Tue, Jul 6, 2004	4.53	4.53	4.47	4.49
3017	NYSE	BN	Fri, Jul 2, 2004	4.54	4.56	4.47	4.48
3016	NYSE	BN	Thu, Jul 1, 2004	4.54	4.61	4.52	4.56
3015	NYSE	BN	Wed, Jun 30, 2004	4.43	4.53	4.42	4.51
3014	NYSE	BN	Tue, Jun 29, 2004	4.35	4.47	4.35	4.43
3013	NYSE	BN	Mon, Jun 28, 2004	4.30	4.36	4.30	4.36
3012	NYSE	BN	Fri, Jun 25, 2004	4.32	4.38	4.24	4.29
3011	NYSE	BN	Thu, Jun 24, 2004	4.35	4.44	4.30	4.30
3010	NYSE	BN	Wed, Jun 23, 2004	4.27	4.35	4.27	4.35
3009	NYSE	BN	Tue, Jun 22, 2004	4.22	4.34	4.22	4.27
3008	NYSE	BN	Mon, Jun 21, 2004	4.24	4.31	4.21	4.24
3007	NYSE	BN	Fri, Jun 18, 2004	4.31	4.34	4.22	4.24
3006	NYSE	BN	Thu, Jun 17, 2004	4.35	4.36	4.27	4.28
3005	NYSE	BN	Wed, Jun 16, 2004	4.18	4.47	4.18	4.35
3004	NYSE	BN	Tue, Jun 15, 2004	3.95	4.17	3.95	4.16
3003	NYSE	BN	Mon, Jun 14, 2004	3.96	4.06	3.94	3.94
3002	NYSE	BN	Thu, Jun 10, 2004	4.15	4.16	4.03	4.09
3001	NYSE	BN	Wed, Jun 9, 2004	4.27	4.27	4.20	4.20
3000	NYSE	BN	Tue, Jun 8, 2004	4.29	4.38	4.29	4.29
2999	NYSE	BN	Mon, Jun 7, 2004	4.18	4.30	4.18	4.27
2998	NYSE	BN	Fri, Jun 4, 2004	4.17	4.18	4.12	4.17
2997	NYSE	BN	Thu, Jun 3, 2004	4.17	4.18	4.09	4.12
2996	NYSE	BN	Wed, Jun 2, 2004	4.04	4.13	4.01	4.09
2995	NYSE	BN	Tue, Jun 1, 2004	4.06	4.11	4.06	4.08
2994	NYSE	BN	Fri, May 28, 2004	4.23	4.25	4.21	4.21
2993	NYSE	BN	Thu, May 27, 2004	4.19	4.27	4.19	4.24
2992	NYSE	BN	Wed, May 26, 2004	4.25	4.26	4.17	4.20
2991	NYSE	BN	Tue, May 25, 2004	4.14	4.22	4.13	4.21
2990	NYSE	BN	Mon, May 24, 2004	4.08	4.18	4.08	4.10
2989	NYSE	BN	Fri, May 21, 2004	3.99	4.10	3.99	4.09
2988	NYSE	BN	Thu, May 20, 2004	3.99	4.02	3.98	4.02
2987	NYSE	BN	Wed, May 19, 2004	3.98	4.01	3.95	3.99
2986	NYSE	BN	Tue, May 18, 2004	3.81	3.83	3.79	3.82
2985	NYSE	BN	Mon, May 17, 2004	3.86	3.86	3.73	3.78
2984	NYSE	BN	Fri, May 14, 2004	3.73	3.80	3.71	3.76
2983	NYSE	BN	Thu, May 13, 2004	3.69	3.75	3.69	3.73
2982	NYSE	BN	Wed, May 12, 2004	3.69	3.69	3.66	3.69
2981	NYSE	BN	Tue, May 11, 2004	3.68	3.69	3.64	3.68
2980	NYSE	BN	Mon, May 10, 2004	3.68	3.70	3.66	3.67
2979	NYSE	BN	Fri, May 7, 2004	3.83	3.83	3.68	3.73
2978	NYSE	BN	Thu, May 6, 2004	3.92	3.98	3.83	3.86
2977	NYSE	BN	Wed, May 5, 2004	3.86	3.92	3.85	3.91
2976	NYSE	BN	Tue, May 4, 2004	3.83	3.88	3.79	3.88
2975	NYSE	BN	Mon, May 3, 2004	3.63	3.76	3.63	3.73
2974	NYSE	BN	Fri, Apr 30, 2004	3.61	3.64	3.54	3.60
2973	NYSE	BN	Thu, Apr 29, 2004	3.52	3.62	3.51	3.57
2972	NYSE	BN	Wed, Apr 28, 2004	3.44	3.58	3.43	3.52
2971	NYSE	BN	Tue, Apr 27, 2004	3.63	3.69	3.61	3.68
2970	NYSE	BN	Mon, Apr 26, 2004	3.79	3.79	3.62	3.65
2969	NYSE	BN	Fri, Apr 23, 2004	3.77	3.77	3.71	3.75
2968	NYSE	BN	Thu, Apr 22, 2004	3.73	3.76	3.70	3.76
2967	NYSE	BN	Wed, Apr 21, 2004	3.81	3.82	3.73	3.74
2966	NYSE	BN	Tue, Apr 20, 2004	3.83	3.88	3.82	3.83
2965	NYSE	BN	Mon, Apr 19, 2004	3.86	3.87	3.80	3.84
2964	NYSE	BN	Fri, Apr 16, 2004	3.86	3.90	3.84	3.87
2963	NYSE	BN	Thu, Apr 15, 2004	3.82	3.84	3.81	3.83
2962	NYSE	BN	Wed, Apr 14, 2004	3.89	3.92	3.80	3.82
2961	NYSE	BN	Tue, Apr 13, 2004	4.04	4.07	3.94	3.96
2960	NYSE	BN	Mon, Apr 12, 2004	4.08	4.10	4.06	4.07
2959	NYSE	BN	Thu, Apr 8, 2004	4.10	4.12	4.06	4.09
2958	NYSE	BN	Wed, Apr 7, 2004	4.18	4.20	4.10	4.15
2957	NYSE	BN	Tue, Apr 6, 2004	4.13	4.24	4.13	4.19
2956	NYSE	BN	Mon, Apr 5, 2004	4.23	4.24	4.20	4.22
2955	NYSE	BN	Fri, Apr 2, 2004	4.22	4.25	4.18	4.23
2954	NYSE	BN	Thu, Apr 1, 2004	4.26	4.28	4.19	4.25
2953	NYSE	BN	Wed, Mar 31, 2004	4.29	4.32	4.25	4.29
2952	NYSE	BN	Tue, Mar 30, 2004	4.21	4.32	4.17	4.32
2951	NYSE	BN	Mon, Mar 29, 2004	4.13	4.24	4.13	4.21
2950	NYSE	BN	Fri, Mar 26, 2004	4.07	4.15	4.05	4.15
2949	NYSE	BN	Thu, Mar 25, 2004	3.91	4.01	3.91	4.01
2948	NYSE	BN	Wed, Mar 24, 2004	3.94	3.94	3.88	3.90
2947	NYSE	BN	Tue, Mar 23, 2004	3.94	3.95	3.94	3.94
2946	NYSE	BN	Mon, Mar 22, 2004	4.01	4.01	3.93	3.94
2945	NYSE	BN	Fri, Mar 19, 2004	4.01	4.06	3.98	3.99
2944	NYSE	BN	Thu, Mar 18, 2004	3.99	4.00	3.96	3.98
2943	NYSE	BN	Wed, Mar 17, 2004	3.97	3.99	3.95	3.97
2942	NYSE	BN	Tue, Mar 16, 2004	3.99	4.04	3.94	3.98
2941	NYSE	BN	Mon, Mar 15, 2004	4.01	4.02	3.96	3.98
2940	NYSE	BN	Fri, Mar 12, 2004	3.94	4.02	3.94	4.01
2939	NYSE	BN	Thu, Mar 11, 2004	3.90	3.94	3.89	3.93
2938	NYSE	BN	Wed, Mar 10, 2004	4.00	4.00	3.90	3.91
2937	NYSE	BN	Tue, Mar 9, 2004	3.99	4.03	3.97	3.98
2936	NYSE	BN	Mon, Mar 8, 2004	4.05	4.05	3.97	3.99
2935	NYSE	BN	Fri, Mar 5, 2004	3.95	4.04	3.94	4.03
2934	NYSE	BN	Thu, Mar 4, 2004	3.96	3.96	3.91	3.91
2933	NYSE	BN	Wed, Mar 3, 2004	3.89	3.96	3.88	3.95
2932	NYSE	BN	Tue, Mar 2, 2004	3.98	3.98	3.89	3.90
2931	NYSE	BN	Mon, Mar 1, 2004	4.05	4.06	3.93	3.97
2930	NYSE	BN	Fri, Feb 27, 2004	3.91	3.98	3.91	3.96
2929	NYSE	BN	Thu, Feb 26, 2004	3.90	3.95	3.89	3.93
2928	NYSE	BN	Wed, Feb 25, 2004	3.81	3.93	3.78	3.92
2927	NYSE	BN	Tue, Feb 24, 2004	3.70	3.83	3.70	3.83
2926	NYSE	BN	Mon, Feb 23, 2004	3.71	3.72	3.69	3.71
2925	NYSE	BN	Fri, Feb 20, 2004	3.73	3.73	3.69	3.70
2924	NYSE	BN	Thu, Feb 19, 2004	3.75	3.76	3.73	3.74
2923	NYSE	BN	Wed, Feb 18, 2004	3.79	3.80	3.74	3.75
2922	NYSE	BN	Tue, Feb 17, 2004	3.80	3.82	3.78	3.78
2921	NYSE	BN	Fri, Feb 13, 2004	3.87	3.87	3.72	3.74
2920	NYSE	BN	Thu, Feb 12, 2004	3.63	3.72	3.63	3.72
2919	NYSE	BN	Wed, Feb 11, 2004	3.57	3.65	3.57	3.63
2918	NYSE	BN	Tue, Feb 10, 2004	3.50	3.66	3.50	3.62
2917	NYSE	BN	Mon, Feb 9, 2004	3.52	3.52	3.49	3.50
2916	NYSE	BN	Fri, Feb 6, 2004	3.49	3.52	3.49	3.50
2915	NYSE	BN	Thu, Feb 5, 2004	3.47	3.48	3.44	3.45
2914	NYSE	BN	Wed, Feb 4, 2004	3.47	3.50	3.45	3.46
2913	NYSE	BN	Tue, Feb 3, 2004	3.48	3.53	3.46	3.48
2912	NYSE	BN	Mon, Feb 2, 2004	3.42	3.47	3.37	3.46
2911	NYSE	BN	Fri, Jan 30, 2004	3.39	3.46	3.36	3.43
2910	NYSE	BN	Thu, Jan 29, 2004	3.46	3.47	3.38	3.41
2909	NYSE	BN	Wed, Jan 28, 2004	3.48	3.50	3.46	3.46
2908	NYSE	BN	Tue, Jan 27, 2004	3.44	3.51	3.44	3.51
2907	NYSE	BN	Mon, Jan 26, 2004	3.45	3.48	3.42	3.43
2906	NYSE	BN	Fri, Jan 23, 2004	3.42	3.48	3.42	3.45
2905	NYSE	BN	Thu, Jan 22, 2004	3.40	3.45	3.40	3.45
2904	NYSE	BN	Wed, Jan 21, 2004	3.43	3.43	3.37	3.40
2903	NYSE	BN	Tue, Jan 20, 2004	3.42	3.50	3.42	3.47
2902	NYSE	BN	Fri, Jan 16, 2004	3.40	3.41	3.39	3.41
2901	NYSE	BN	Thu, Jan 15, 2004	3.40	3.41	3.37	3.39
2900	NYSE	BN	Wed, Jan 14, 2004	3.44	3.44	3.41	3.43
2899	NYSE	BN	Tue, Jan 13, 2004	3.41	3.44	3.41	3.44
2898	NYSE	BN	Mon, Jan 12, 2004	3.43	3.43	3.36	3.39
2897	NYSE	BN	Fri, Jan 9, 2004	3.40	3.46	3.39	3.43
2896	NYSE	BN	Thu, Jan 8, 2004	3.42	3.42	3.37	3.39
2895	NYSE	BN	Wed, Jan 7, 2004	3.42	3.42	3.38	3.41
2894	NYSE	BN	Tue, Jan 6, 2004	3.41	3.42	3.39	3.42
2893	NYSE	BN	Mon, Jan 5, 2004	3.36	3.45	3.36	3.41
2892	NYSE	BN	Fri, Jan 2, 2004	3.24	3.34	3.24	3.33
2891	NYSE	BN	Wed, Dec 31, 2003	3.26	3.28	3.24	3.25
2890	NYSE	BN	Tue, Dec 30, 2003	3.26	3.27	3.25	3.27
2889	NYSE	BN	Mon, Dec 29, 2003	3.25	3.28	3.24	3.25
2888	NYSE	BN	Fri, Dec 26, 2003	3.27	3.27	3.26	3.27
2887	NYSE	BN	Wed, Dec 24, 2003	3.20	3.27	3.20	3.27
2886	NYSE	BN	Tue, Dec 23, 2003	3.21	3.23	3.19	3.21
2885	NYSE	BN	Mon, Dec 22, 2003	3.18	3.21	3.17	3.20
2884	NYSE	BN	Fri, Dec 19, 2003	3.19	3.19	3.14	3.18
2883	NYSE	BN	Thu, Dec 18, 2003	3.25	3.25	3.20	3.20
2882	NYSE	BN	Wed, Dec 17, 2003	3.29	3.29	3.24	3.26
2881	NYSE	BN	Tue, Dec 16, 2003	3.23	3.30	3.23	3.29
2880	NYSE	BN	Mon, Dec 15, 2003	3.23	3.25	3.22	3.23
2879	NYSE	BN	Fri, Dec 12, 2003	3.23	3.24	3.21	3.24
2878	NYSE	BN	Thu, Dec 11, 2003	3.23	3.23	3.19	3.23
2877	NYSE	BN	Wed, Dec 10, 2003	3.26	3.26	3.24	3.26
2876	NYSE	BN	Tue, Dec 9, 2003	3.34	3.34	3.25	3.27
2875	NYSE	BN	Mon, Dec 8, 2003	3.25	3.33	3.25	3.33
2874	NYSE	BN	Fri, Dec 5, 2003	3.18	3.26	3.18	3.25
2873	NYSE	BN	Thu, Dec 4, 2003	3.19	3.21	3.15	3.18
2872	NYSE	BN	Wed, Dec 3, 2003	3.17	3.21	3.17	3.19
2871	NYSE	BN	Tue, Dec 2, 2003	3.17	3.18	3.16	3.16
2870	NYSE	BN	Mon, Dec 1, 2003	3.17	3.18	3.12	3.17
2869	NYSE	BN	Fri, Nov 28, 2003	3.19	3.21	3.19	3.19
2868	NYSE	BN	Wed, Nov 26, 2003	3.14	3.17	3.12	3.15
2867	NYSE	BN	Tue, Nov 25, 2003	3.09	3.16	3.09	3.12
2866	NYSE	BN	Mon, Nov 24, 2003	3.08	3.10	3.07	3.09
2865	NYSE	BN	Fri, Nov 21, 2003	3.10	3.13	3.08	3.10
2864	NYSE	BN	Thu, Nov 20, 2003	3.09	3.13	3.09	3.12
2863	NYSE	BN	Wed, Nov 19, 2003	3.00	3.10	3.00	3.10
2862	NYSE	BN	Tue, Nov 18, 2003	2.96	3.02	2.96	3.00
2861	NYSE	BN	Mon, Nov 17, 2003	2.99	2.99	2.93	2.96
2860	NYSE	BN	Fri, Nov 14, 2003	3.05	3.07	2.98	2.98
2859	NYSE	BN	Thu, Nov 13, 2003	3.06	3.08	3.03	3.04
2858	NYSE	BN	Wed, Nov 12, 2003	3.07	3.08	3.04	3.04
2857	NYSE	BN	Tue, Nov 11, 2003	3.09	3.09	3.03	3.05
2856	NYSE	BN	Mon, Nov 10, 2003	3.13	3.15	3.07	3.09
2855	NYSE	BN	Fri, Nov 7, 2003	3.10	3.14	3.10	3.12
2854	NYSE	BN	Thu, Nov 6, 2003	3.08	3.15	3.06	3.07
2853	NYSE	BN	Wed, Nov 5, 2003	3.07	3.10	3.06	3.06
2852	NYSE	BN	Tue, Nov 4, 2003	3.05	3.07	3.03	3.06
2851	NYSE	BN	Mon, Nov 3, 2003	3.03	3.09	3.03	3.06
2850	NYSE	BN	Fri, Oct 31, 2003	3.01	3.03	2.98	3.03
2849	NYSE	BN	Thu, Oct 30, 2003	3.01	3.05	3.00	3.01
2848	NYSE	BN	Wed, Oct 29, 2003	2.97	3.00	2.97	3.00
2847	NYSE	BN	Tue, Oct 28, 2003	2.96	2.99	2.96	2.98
2846	NYSE	BN	Mon, Oct 27, 2003	2.94	2.97	2.94	2.96
2845	NYSE	BN	Fri, Oct 24, 2003	2.99	3.00	2.95	2.95
2844	NYSE	BN	Thu, Oct 23, 2003	2.95	2.99	2.95	2.97
2843	NYSE	BN	Wed, Oct 22, 2003	2.92	2.96	2.92	2.95
2842	NYSE	BN	Tue, Oct 21, 2003	2.91	2.92	2.90	2.91
2841	NYSE	BN	Mon, Oct 20, 2003	2.94	2.95	2.90	2.91
2840	NYSE	BN	Fri, Oct 17, 2003	2.95	2.97	2.95	2.95
2839	NYSE	BN	Thu, Oct 16, 2003	2.95	2.97	2.94	2.96
2838	NYSE	BN	Wed, Oct 15, 2003	2.96	2.98	2.93	2.95
2837	NYSE	BN	Tue, Oct 14, 2003	2.90	2.97	2.90	2.97
2836	NYSE	BN	Mon, Oct 13, 2003	2.91	2.93	2.90	2.93
2835	NYSE	BN	Fri, Oct 10, 2003	2.89	2.94	2.89	2.92
2834	NYSE	BN	Thu, Oct 9, 2003	2.88	2.88	2.85	2.87
2833	NYSE	BN	Wed, Oct 8, 2003	2.88	2.90	2.87	2.88
2832	NYSE	BN	Tue, Oct 7, 2003	2.88	2.90	2.87	2.88
2831	NYSE	BN	Mon, Oct 6, 2003	2.85	2.88	2.85	2.87
2830	NYSE	BN	Fri, Oct 3, 2003	2.87	2.87	2.84	2.86
2829	NYSE	BN	Thu, Oct 2, 2003	2.81	2.87	2.81	2.86
2828	NYSE	BN	Wed, Oct 1, 2003	2.70	2.83	2.70	2.82
2827	NYSE	BN	Tue, Sep 30, 2003	2.72	2.72	2.68	2.69
2826	NYSE	BN	Mon, Sep 29, 2003	2.72	2.73	2.71	2.72
2825	NYSE	BN	Fri, Sep 26, 2003	2.72	2.72	2.70	2.71
2824	NYSE	BN	Thu, Sep 25, 2003	2.73	2.74	2.72	2.72
2823	NYSE	BN	Wed, Sep 24, 2003	2.75	2.76	2.71	2.71
2822	NYSE	BN	Tue, Sep 23, 2003	2.72	2.74	2.72	2.74
2821	NYSE	BN	Mon, Sep 22, 2003	2.77	2.77	2.74	2.74
2820	NYSE	BN	Fri, Sep 19, 2003	2.81	2.83	2.79	2.80
2819	NYSE	BN	Thu, Sep 18, 2003	2.82	2.83	2.79	2.79
2818	NYSE	BN	Wed, Sep 17, 2003	2.85	2.87	2.82	2.83
2817	NYSE	BN	Tue, Sep 16, 2003	2.77	2.85	2.77	2.85
2816	NYSE	BN	Mon, Sep 15, 2003	2.79	2.80	2.77	2.78
2815	NYSE	BN	Fri, Sep 12, 2003	2.77	2.81	2.77	2.80
2814	NYSE	BN	Thu, Sep 11, 2003	2.80	2.80	2.74	2.79
2813	NYSE	BN	Wed, Sep 10, 2003	2.78	2.81	2.78	2.80
2812	NYSE	BN	Tue, Sep 9, 2003	2.76	2.78	2.76	2.77
2811	NYSE	BN	Mon, Sep 8, 2003	2.74	2.76	2.74	2.75
2810	NYSE	BN	Fri, Sep 5, 2003	2.78	2.79	2.73	2.76
2809	NYSE	BN	Thu, Sep 4, 2003	2.84	2.84	2.77	2.81
2808	NYSE	BN	Wed, Sep 3, 2003	2.82	2.84	2.80	2.82
2807	NYSE	BN	Tue, Sep 2, 2003	2.77	2.81	2.75	2.81
2806	NYSE	BN	Fri, Aug 29, 2003	2.75	2.78	2.75	2.77
2805	NYSE	BN	Thu, Aug 28, 2003	2.67	2.73	2.67	2.73
2804	NYSE	BN	Wed, Aug 27, 2003	2.72	2.72	2.68	2.68
2803	NYSE	BN	Tue, Aug 26, 2003	2.68	2.72	2.67	2.72
2802	NYSE	BN	Mon, Aug 25, 2003	2.69	2.71	2.68	2.69
2801	NYSE	BN	Fri, Aug 22, 2003	2.70	2.70	2.68	2.70
2800	NYSE	BN	Thu, Aug 21, 2003	2.69	2.72	2.68	2.70
2799	NYSE	BN	Wed, Aug 20, 2003	2.67	2.70	2.67	2.69
2798	NYSE	BN	Tue, Aug 19, 2003	2.64	2.69	2.64	2.68
2797	NYSE	BN	Mon, Aug 18, 2003	2.66	2.69	2.64	2.66
2796	NYSE	BN	Fri, Aug 15, 2003	2.65	2.67	2.65	2.67
2795	NYSE	BN	Thu, Aug 14, 2003	2.68	2.68	2.64	2.65
2794	NYSE	BN	Wed, Aug 13, 2003	2.68	2.69	2.68	2.69
2793	NYSE	BN	Tue, Aug 12, 2003	2.66	2.69	2.66	2.68
2792	NYSE	BN	Mon, Aug 11, 2003	2.58	2.68	2.58	2.68
2791	NYSE	BN	Fri, Aug 8, 2003	2.55	2.59	2.55	2.59
2790	NYSE	BN	Thu, Aug 7, 2003	2.53	2.54	2.52	2.54
2789	NYSE	BN	Wed, Aug 6, 2003	2.58	2.58	2.52	2.53
2788	NYSE	BN	Tue, Aug 5, 2003	2.59	2.59	2.57	2.58
2787	NYSE	BN	Mon, Aug 4, 2003	2.64	2.64	2.59	2.59
2786	NYSE	BN	Fri, Aug 1, 2003	2.62	2.64	2.62	2.62
2785	NYSE	BN	Thu, Jul 31, 2003	2.65	2.65	2.61	2.63
2784	NYSE	BN	Wed, Jul 30, 2003	2.64	2.65	2.64	2.65
2783	NYSE	BN	Tue, Jul 29, 2003	2.67	2.69	2.66	2.67
2782	NYSE	BN	Mon, Jul 28, 2003	2.67	2.68	2.66	2.67
2781	NYSE	BN	Fri, Jul 25, 2003	2.66	2.68	2.65	2.67
2780	NYSE	BN	Thu, Jul 24, 2003	2.61	2.72	2.61	2.61
2779	NYSE	BN	Wed, Jul 23, 2003	2.56	2.61	2.56	2.61
2778	NYSE	BN	Tue, Jul 22, 2003	2.55	2.56	2.53	2.55
2777	NYSE	BN	Mon, Jul 21, 2003	2.54	2.57	2.54	2.56
2776	NYSE	BN	Fri, Jul 18, 2003	2.53	2.54	2.50	2.54
2775	NYSE	BN	Thu, Jul 17, 2003	2.54	2.54	2.51	2.53
2774	NYSE	BN	Wed, Jul 16, 2003	2.53	2.55	2.53	2.55
2773	NYSE	BN	Tue, Jul 15, 2003	2.55	2.55	2.52	2.53
2772	NYSE	BN	Mon, Jul 14, 2003	2.56	2.57	2.54	2.55
2771	NYSE	BN	Fri, Jul 11, 2003	2.54	2.56	2.54	2.55
2770	NYSE	BN	Thu, Jul 10, 2003	2.55	2.55	2.53	2.54
2769	NYSE	BN	Wed, Jul 9, 2003	2.57	2.57	2.54	2.57
2768	NYSE	BN	Tue, Jul 8, 2003	2.62	2.62	2.58	2.58
2767	NYSE	BN	Mon, Jul 7, 2003	2.57	2.63	2.57	2.63
2766	NYSE	BN	Thu, Jul 3, 2003	2.60	2.60	2.57	2.58
2765	NYSE	BN	Wed, Jul 2, 2003	2.61	2.62	2.57	2.60
2764	NYSE	BN	Tue, Jul 1, 2003	2.61	2.61	2.57	2.59
2763	NYSE	BN	Mon, Jun 30, 2003	2.54	2.62	2.54	2.62
2762	NYSE	BN	Fri, Jun 27, 2003	2.59	2.61	2.55	2.58
2761	NYSE	BN	Thu, Jun 26, 2003	2.54	2.59	2.53	2.59
2760	NYSE	BN	Wed, Jun 25, 2003	2.58	2.59	2.55	2.56
2759	NYSE	BN	Tue, Jun 24, 2003	2.59	2.59	2.56	2.57
2758	NYSE	BN	Mon, Jun 23, 2003	2.61	2.63	2.56	2.57
2757	NYSE	BN	Fri, Jun 20, 2003	2.69	2.69	2.64	2.64
2756	NYSE	BN	Thu, Jun 19, 2003	2.72	2.72	2.70	2.70
2755	NYSE	BN	Wed, Jun 18, 2003	2.71	2.75	2.71	2.73
2754	NYSE	BN	Tue, Jun 17, 2003	2.72	2.74	2.72	2.73
2753	NYSE	BN	Mon, Jun 16, 2003	2.69	2.71	2.68	2.70
2752	NYSE	BN	Fri, Jun 13, 2003	2.70	2.70	2.67	2.70
2751	NYSE	BN	Thu, Jun 12, 2003	2.64	2.69	2.64	2.69
2750	NYSE	BN	Wed, Jun 11, 2003	2.63	2.67	2.63	2.65
2749	NYSE	BN	Tue, Jun 10, 2003	2.62	2.62	2.58	2.62
2748	NYSE	BN	Mon, Jun 9, 2003	2.62	2.63	2.62	2.62
2747	NYSE	BN	Fri, Jun 6, 2003	2.65	2.66	2.64	2.65
2746	NYSE	BN	Thu, Jun 5, 2003	2.66	2.68	2.65	2.65
2745	NYSE	BN	Wed, Jun 4, 2003	2.60	2.66	2.60	2.66
2744	NYSE	BN	Tue, Jun 3, 2003	2.56	2.59	2.55	2.59
2743	NYSE	BN	Mon, Jun 2, 2003	2.50	2.56	2.49	2.56
2742	NYSE	BN	Fri, May 30, 2003	2.51	2.53	2.49	2.50
2741	NYSE	BN	Thu, May 29, 2003	2.47	2.51	2.47	2.50
2740	NYSE	BN	Wed, May 28, 2003	2.50	2.50	2.45	2.45
2739	NYSE	BN	Tue, May 27, 2003	2.49	2.51	2.48	2.49
2738	NYSE	BN	Fri, May 23, 2003	2.48	2.53	2.48	2.53
2737	NYSE	BN	Thu, May 22, 2003	2.50	2.54	2.49	2.49
2736	NYSE	BN	Wed, May 21, 2003	2.51	2.52	2.50	2.51
2735	NYSE	BN	Tue, May 20, 2003	2.50	2.53	2.50	2.53
2734	NYSE	BN	Mon, May 19, 2003	2.49	2.49	2.42	2.43
2733	NYSE	BN	Fri, May 16, 2003	2.47	2.51	2.47	2.51
2732	NYSE	BN	Thu, May 15, 2003	2.50	2.50	2.46	2.47
2731	NYSE	BN	Wed, May 14, 2003	2.49	2.51	2.48	2.50
2730	NYSE	BN	Tue, May 13, 2003	2.48	2.49	2.46	2.48
2729	NYSE	BN	Mon, May 12, 2003	2.47	2.49	2.47	2.48
2728	NYSE	BN	Fri, May 9, 2003	2.44	2.47	2.44	2.46
2727	NYSE	BN	Thu, May 8, 2003	2.48	2.48	2.44	2.44
2726	NYSE	BN	Wed, May 7, 2003	2.47	2.48	2.45	2.47
2725	NYSE	BN	Tue, May 6, 2003	2.41	2.51	2.41	2.50
2724	NYSE	BN	Mon, May 5, 2003	2.40	2.42	2.39	2.41
2723	NYSE	BN	Fri, May 2, 2003	2.40	2.40	2.38	2.40
2722	NYSE	BN	Thu, May 1, 2003	2.39	2.41	2.37	2.41
2721	NYSE	BN	Wed, Apr 30, 2003	2.39	2.40	2.38	2.40
2720	NYSE	BN	Tue, Apr 29, 2003	2.34	2.39	2.34	2.38
2719	NYSE	BN	Mon, Apr 28, 2003	2.32	2.34	2.31	2.34
2718	NYSE	BN	Fri, Apr 25, 2003	2.30	2.32	2.30	2.31
2717	NYSE	BN	Thu, Apr 24, 2003	2.30	2.31	2.29	2.30
2716	NYSE	BN	Wed, Apr 23, 2003	2.31	2.32	2.29	2.32
2715	NYSE	BN	Tue, Apr 22, 2003	2.27	2.29	2.27	2.29
2714	NYSE	BN	Mon, Apr 21, 2003	2.24	2.27	2.24	2.26
2713	NYSE	BN	Thu, Apr 17, 2003	2.22	2.25	2.22	2.23
2712	NYSE	BN	Wed, Apr 16, 2003	2.24	2.25	2.22	2.23
2711	NYSE	BN	Tue, Apr 15, 2003	2.19	2.25	2.19	2.23
2710	NYSE	BN	Mon, Apr 14, 2003	2.21	2.21	2.20	2.21
2709	NYSE	BN	Fri, Apr 11, 2003	2.18	2.24	2.18	2.20
2708	NYSE	BN	Thu, Apr 10, 2003	2.18	2.19	2.17	2.19
2707	NYSE	BN	Wed, Apr 9, 2003	2.18	2.20	2.17	2.18
2706	NYSE	BN	Tue, Apr 8, 2003	2.19	2.19	2.18	2.18
2705	NYSE	BN	Mon, Apr 7, 2003	2.14	2.19	2.14	2.18
2704	NYSE	BN	Fri, Apr 4, 2003	2.14	2.17	2.14	2.17
2703	NYSE	BN	Thu, Apr 3, 2003	2.16	2.16	2.13	2.13
2702	NYSE	BN	Wed, Apr 2, 2003	2.14	2.17	2.13	2.17
2701	NYSE	BN	Tue, Apr 1, 2003	2.13	2.14	2.11	2.12
2700	NYSE	BN	Mon, Mar 31, 2003	2.14	2.14	2.12	2.12
2699	NYSE	BN	Fri, Mar 28, 2003	2.15	2.15	2.13	2.13
2698	NYSE	BN	Thu, Mar 27, 2003	2.14	2.15	2.14	2.15
2697	NYSE	BN	Wed, Mar 26, 2003	2.12	2.15	2.12	2.14
2696	NYSE	BN	Tue, Mar 25, 2003	2.14	2.14	2.12	2.13
2695	NYSE	BN	Mon, Mar 24, 2003	2.17	2.17	2.13	2.13
2694	NYSE	BN	Fri, Mar 21, 2003	2.11	2.19	2.10	2.18
2693	NYSE	BN	Thu, Mar 20, 2003	2.11	2.13	2.09	2.10
2692	NYSE	BN	Wed, Mar 19, 2003	2.11	2.11	2.08	2.09
2691	NYSE	BN	Tue, Mar 18, 2003	2.09	2.11	2.09	2.11
2690	NYSE	BN	Mon, Mar 17, 2003	2.04	2.07	2.01	2.07
2689	NYSE	BN	Fri, Mar 14, 2003	2.01	2.05	2.01	2.05
2688	NYSE	BN	Thu, Mar 13, 2003	1.98	2.01	1.98	2.00
2687	NYSE	BN	Wed, Mar 12, 2003	2.00	2.03	1.97	1.98
2686	NYSE	BN	Tue, Mar 11, 2003	1.98	2.00	1.98	2.00
2685	NYSE	BN	Mon, Mar 10, 2003	1.99	2.01	1.98	1.98
2684	NYSE	BN	Fri, Mar 7, 2003	1.96	2.00	1.96	1.99
2683	NYSE	BN	Thu, Mar 6, 2003	2.07	2.07	1.94	1.97
2682	NYSE	BN	Wed, Mar 5, 2003	2.11	2.11	2.07	2.07
2681	NYSE	BN	Tue, Mar 4, 2003	2.11	2.13	2.10	2.10
2680	NYSE	BN	Mon, Mar 3, 2003	2.11	2.12	2.10	2.10
2679	NYSE	BN	Fri, Feb 28, 2003	2.09	2.10	2.08	2.10
2678	NYSE	BN	Thu, Feb 27, 2003	2.09	2.10	2.09	2.09
2677	NYSE	BN	Wed, Feb 26, 2003	2.08	2.09	2.08	2.08
2676	NYSE	BN	Tue, Feb 25, 2003	2.11	2.11	2.08	2.08
2675	NYSE	BN	Mon, Feb 24, 2003	2.09	2.11	2.09	2.10
2674	NYSE	BN	Fri, Feb 21, 2003	2.07	2.09	2.07	2.09
2673	NYSE	BN	Thu, Feb 20, 2003	2.08	2.10	2.08	2.09
2672	NYSE	BN	Wed, Feb 19, 2003	2.07	2.08	2.07	2.08
2671	NYSE	BN	Tue, Feb 18, 2003	2.09	2.09	2.07	2.07
2670	NYSE	BN	Fri, Feb 14, 2003	2.08	2.11	2.08	2.09
2669	NYSE	BN	Thu, Feb 13, 2003	2.07	2.10	2.07	2.08
2668	NYSE	BN	Wed, Feb 12, 2003	2.08	2.09	2.07	2.07
2667	NYSE	BN	Tue, Feb 11, 2003	2.10	2.10	2.08	2.08
2666	NYSE	BN	Mon, Feb 10, 2003	2.11	2.11	2.07	2.08
2665	NYSE	BN	Fri, Feb 7, 2003	2.08	2.12	2.07	2.10
2664	NYSE	BN	Thu, Feb 6, 2003	2.06	2.07	2.05	2.07
2663	NYSE	BN	Wed, Feb 5, 2003	2.06	2.06	2.05	2.05
2662	NYSE	BN	Tue, Feb 4, 2003	2.10	2.10	2.06	2.06
2661	NYSE	BN	Mon, Feb 3, 2003	2.13	2.13	2.08	2.10
2660	NYSE	BN	Fri, Jan 31, 2003	2.14	2.14	2.10	2.11
2659	NYSE	BN	Thu, Jan 30, 2003	2.16	2.16	2.14	2.15
2658	NYSE	BN	Wed, Jan 29, 2003	2.18	2.18	2.17	2.17
2657	NYSE	BN	Tue, Jan 28, 2003	2.19	2.20	2.17	2.19
2656	NYSE	BN	Mon, Jan 27, 2003	2.29	2.29	2.21	2.23
2655	NYSE	BN	Fri, Jan 24, 2003	2.31	2.32	2.29	2.29
2654	NYSE	BN	Thu, Jan 23, 2003	2.33	2.34	2.30	2.31
2653	NYSE	BN	Wed, Jan 22, 2003	2.31	2.33	2.29	2.32
2652	NYSE	BN	Tue, Jan 21, 2003	2.31	2.31	2.28	2.31
2651	NYSE	BN	Fri, Jan 17, 2003	2.34	2.34	2.30	2.31
2650	NYSE	BN	Thu, Jan 16, 2003	2.36	2.37	2.35	2.35
2649	NYSE	BN	Wed, Jan 15, 2003	2.34	2.37	2.31	2.37
2648	NYSE	BN	Tue, Jan 14, 2003	2.29	2.34	2.29	2.34
2647	NYSE	BN	Mon, Jan 13, 2003	2.30	2.31	2.27	2.27
2646	NYSE	BN	Fri, Jan 10, 2003	2.26	2.31	2.25	2.28
2645	NYSE	BN	Thu, Jan 9, 2003	2.21	2.28	2.21	2.27
2644	NYSE	BN	Wed, Jan 8, 2003	2.22	2.23	2.19	2.22
2643	NYSE	BN	Tue, Jan 7, 2003	2.23	2.24	2.21	2.23
2642	NYSE	BN	Mon, Jan 6, 2003	2.19	2.24	2.19	2.23
2641	NYSE	BN	Fri, Jan 3, 2003	2.17	2.19	2.17	2.18
2640	NYSE	BN	Thu, Jan 2, 2003	2.16	2.19	2.15	2.18
2639	NYSE	BN	Tue, Dec 31, 2002	2.17	2.19	2.16	2.18
2638	NYSE	BN	Mon, Dec 30, 2002	2.12	2.18	2.12	2.17
2637	NYSE	BN	Fri, Dec 27, 2002	2.10	2.13	2.10	2.11
2636	NYSE	BN	Thu, Dec 26, 2002	2.13	2.13	2.12	2.12
2635	NYSE	BN	Tue, Dec 24, 2002	2.08	2.12	2.08	2.11
2634	NYSE	BN	Mon, Dec 23, 2002	2.10	2.10	2.08	2.08
2633	NYSE	BN	Fri, Dec 20, 2002	2.10	2.12	2.08	2.10
2632	NYSE	BN	Thu, Dec 19, 2002	2.10	2.12	2.09	2.10
2631	NYSE	BN	Wed, Dec 18, 2002	2.08	2.10	2.07	2.10
2630	NYSE	BN	Tue, Dec 17, 2002	2.12	2.14	2.10	2.10
2629	NYSE	BN	Mon, Dec 16, 2002	2.11	2.12	2.09	2.12
2628	NYSE	BN	Fri, Dec 13, 2002	2.11	2.12	2.11	2.11
2627	NYSE	BN	Thu, Dec 12, 2002	2.12	2.12	2.10	2.11
2626	NYSE	BN	Wed, Dec 11, 2002	2.10	2.14	2.09	2.12
2625	NYSE	BN	Tue, Dec 10, 2002	2.11	2.12	2.07	2.10
2624	NYSE	BN	Mon, Dec 9, 2002	2.11	2.12	2.09	2.10
2623	NYSE	BN	Fri, Dec 6, 2002	2.04	2.11	2.03	2.10
2622	NYSE	BN	Thu, Dec 5, 2002	2.04	2.05	2.04	2.04
2621	NYSE	BN	Wed, Dec 4, 2002	2.06	2.07	2.05	2.05
2620	NYSE	BN	Tue, Dec 3, 2002	2.08	2.09	2.05	2.05
2619	NYSE	BN	Mon, Dec 2, 2002	2.11	2.14	2.05	2.07
2618	NYSE	BN	Fri, Nov 29, 2002	2.15	2.15	2.11	2.12
2617	NYSE	BN	Wed, Nov 27, 2002	2.04	2.11	2.04	2.09
2616	NYSE	BN	Tue, Nov 26, 2002	2.08	2.09	2.03	2.04
2615	NYSE	BN	Mon, Nov 25, 2002	2.11	2.12	2.05	2.08
2614	NYSE	BN	Fri, Nov 22, 2002	2.10	2.13	2.10	2.12
2613	NYSE	BN	Thu, Nov 21, 2002	2.06	2.12	2.06	2.10
2612	NYSE	BN	Wed, Nov 20, 2002	2.08	2.08	2.05	2.05
2611	NYSE	BN	Tue, Nov 19, 2002	2.03	2.07	2.02	2.07
2610	NYSE	BN	Mon, Nov 18, 2002	2.05	2.05	2.00	2.04
2609	NYSE	BN	Fri, Nov 15, 2002	2.02	2.04	2.01	2.02
2608	NYSE	BN	Thu, Nov 14, 2002	2.03	2.05	2.02	2.03
2607	NYSE	BN	Wed, Nov 13, 2002	2.02	2.04	2.01	2.02
2606	NYSE	BN	Tue, Nov 12, 2002	2.06	2.07	2.03	2.03
2605	NYSE	BN	Mon, Nov 11, 2002	2.08	2.08	2.05	2.06
2604	NYSE	BN	Fri, Nov 8, 2002	2.09	2.09	2.06	2.07
2603	NYSE	BN	Thu, Nov 7, 2002	2.10	2.13	2.09	2.10
2602	NYSE	BN	Wed, Nov 6, 2002	2.15	2.15	2.10	2.14
2601	NYSE	BN	Tue, Nov 5, 2002	2.13	2.15	2.11	2.15
2600	NYSE	BN	Mon, Nov 4, 2002	2.10	2.14	2.10	2.13
2599	NYSE	BN	Fri, Nov 1, 2002	2.09	2.10	2.07	2.09
2598	NYSE	BN	Thu, Oct 31, 2002	2.15	2.15	2.08	2.09
2597	NYSE	BN	Wed, Oct 30, 2002	2.17	2.19	2.16	2.17
2596	NYSE	BN	Tue, Oct 29, 2002	2.19	2.19	2.13	2.18
2595	NYSE	BN	Mon, Oct 28, 2002	2.21	2.21	2.19	2.19
2594	NYSE	BN	Fri, Oct 25, 2002	2.19	2.21	2.18	2.20
2593	NYSE	BN	Thu, Oct 24, 2002	2.21	2.24	2.19	2.19
2592	NYSE	BN	Wed, Oct 23, 2002	2.22	2.22	2.19	2.22
2591	NYSE	BN	Tue, Oct 22, 2002	2.23	2.26	2.21	2.22
2590	NYSE	BN	Mon, Oct 21, 2002	2.20	2.26	2.20	2.25
2589	NYSE	BN	Fri, Oct 18, 2002	2.21	2.21	2.19	2.20
2588	NYSE	BN	Thu, Oct 17, 2002	2.12	2.22	2.12	2.21
2587	NYSE	BN	Wed, Oct 16, 2002	2.09	2.13	2.09	2.09
2586	NYSE	BN	Tue, Oct 15, 2002	2.04	2.11	2.04	2.10
2585	NYSE	BN	Mon, Oct 14, 2002	2.00	2.04	1.98	2.03
2584	NYSE	BN	Fri, Oct 11, 2002	2.02	2.04	2.01	2.01
2583	NYSE	BN	Thu, Oct 10, 2002	2.02	2.02	2.00	2.00
2582	NYSE	BN	Wed, Oct 9, 2002	2.10	2.10	2.03	2.03
2581	NYSE	BN	Tue, Oct 8, 2002	2.10	2.12	2.08	2.10
2580	NYSE	BN	Mon, Oct 7, 2002	2.12	2.14	2.09	2.10
2579	NYSE	BN	Fri, Oct 4, 2002	2.16	2.16	2.11	2.14
2578	NYSE	BN	Thu, Oct 3, 2002	2.15	2.17	2.14	2.16
2577	NYSE	BN	Wed, Oct 2, 2002	2.16	2.18	2.15	2.15
2576	NYSE	BN	Tue, Oct 1, 2002	2.12	2.17	2.11	2.17
2575	NYSE	BN	Mon, Sep 30, 2002	2.15	2.16	2.12	2.12
2574	NYSE	BN	Fri, Sep 27, 2002	2.17	2.18	2.16	2.16
2573	NYSE	BN	Thu, Sep 26, 2002	2.14	2.17	2.13	2.16
2572	NYSE	BN	Wed, Sep 25, 2002	2.13	2.13	2.10	2.13
2571	NYSE	BN	Tue, Sep 24, 2002	2.10	2.11	2.10	2.11
2570	NYSE	BN	Mon, Sep 23, 2002	2.13	2.13	2.10	2.12
2569	NYSE	BN	Fri, Sep 20, 2002	2.11	2.15	2.11	2.14
2568	NYSE	BN	Thu, Sep 19, 2002	2.10	2.12	2.09	2.11
2567	NYSE	BN	Wed, Sep 18, 2002	2.09	2.11	2.09	2.10
2566	NYSE	BN	Tue, Sep 17, 2002	2.14	2.16	2.10	2.10
2565	NYSE	BN	Mon, Sep 16, 2002	2.14	2.15	2.12	2.13
2564	NYSE	BN	Fri, Sep 13, 2002	2.15	2.16	2.11	2.13
2563	NYSE	BN	Thu, Sep 12, 2002	2.19	2.19	2.14	2.15
2562	NYSE	BN	Wed, Sep 11, 2002	2.19	2.21	2.18	2.19
2561	NYSE	BN	Tue, Sep 10, 2002	2.18	2.21	2.17	2.18
2560	NYSE	BN	Mon, Sep 9, 2002	2.19	2.19	2.17	2.19
2559	NYSE	BN	Fri, Sep 6, 2002	2.18	2.19	2.17	2.19
2558	NYSE	BN	Thu, Sep 5, 2002	2.23	2.23	2.16	2.17
2557	NYSE	BN	Wed, Sep 4, 2002	2.21	2.23	2.18	2.23
2556	NYSE	BN	Tue, Sep 3, 2002	2.26	2.26	2.20	2.20
2555	NYSE	BN	Fri, Aug 30, 2002	2.26	2.27	2.25	2.26
2554	NYSE	BN	Thu, Aug 29, 2002	2.24	2.26	2.24	2.26
2553	NYSE	BN	Wed, Aug 28, 2002	2.29	2.29	2.24	2.25
2552	NYSE	BN	Tue, Aug 27, 2002	2.32	2.33	2.29	2.29
2551	NYSE	BN	Mon, Aug 26, 2002	2.28	2.32	2.28	2.32
2550	NYSE	BN	Fri, Aug 23, 2002	2.31	2.33	2.28	2.28
2549	NYSE	BN	Thu, Aug 22, 2002	2.34	2.34	2.32	2.34
2548	NYSE	BN	Wed, Aug 21, 2002	2.29	2.33	2.29	2.32
2547	NYSE	BN	Tue, Aug 20, 2002	2.24	2.30	2.24	2.29
2546	NYSE	BN	Mon, Aug 19, 2002	2.24	2.26	2.24	2.25
2545	NYSE	BN	Fri, Aug 16, 2002	2.27	2.27	2.25	2.25
2544	NYSE	BN	Thu, Aug 15, 2002	2.24	2.26	2.22	2.26
2543	NYSE	BN	Wed, Aug 14, 2002	2.21	2.23	2.16	2.23
2542	NYSE	BN	Tue, Aug 13, 2002	2.20	2.23	2.20	2.21
2541	NYSE	BN	Mon, Aug 12, 2002	2.18	2.21	2.17	2.20
2540	NYSE	BN	Fri, Aug 9, 2002	2.15	2.20	2.15	2.19
2539	NYSE	BN	Thu, Aug 8, 2002	2.21	2.22	2.16	2.16
2538	NYSE	BN	Wed, Aug 7, 2002	2.23	2.26	2.20	2.20
2537	NYSE	BN	Tue, Aug 6, 2002	2.14	2.25	2.14	2.23
2536	NYSE	BN	Mon, Aug 5, 2002	2.18	2.18	2.16	2.16
2535	NYSE	BN	Fri, Aug 2, 2002	2.20	2.22	2.19	2.19
2534	NYSE	BN	Thu, Aug 1, 2002	2.24	2.24	2.18	2.21
2533	NYSE	BN	Wed, Jul 31, 2002	2.22	2.26	2.21	2.24
2532	NYSE	BN	Tue, Jul 30, 2002	2.21	2.25	2.19	2.21
2531	NYSE	BN	Mon, Jul 29, 2002	2.21	2.24	2.18	2.24
2530	NYSE	BN	Fri, Jul 26, 2002	2.05	2.19	2.05	2.19
2529	NYSE	BN	Thu, Jul 25, 2002	2.06	2.08	2.03	2.05
2528	NYSE	BN	Wed, Jul 24, 2002	2.06	2.06	1.93	2.06
2527	NYSE	BN	Tue, Jul 23, 2002	2.13	2.15	2.09	2.09
2526	NYSE	BN	Mon, Jul 22, 2002	2.22	2.23	2.13	2.14
2525	NYSE	BN	Fri, Jul 19, 2002	2.29	2.29	2.18	2.26
2524	NYSE	BN	Thu, Jul 18, 2002	2.30	2.30	2.27	2.28
2523	NYSE	BN	Wed, Jul 17, 2002	2.32	2.32	2.28	2.29
2522	NYSE	BN	Tue, Jul 16, 2002	2.31	2.31	2.29	2.31
2521	NYSE	BN	Mon, Jul 15, 2002	2.34	2.35	2.30	2.31
2520	NYSE	BN	Fri, Jul 12, 2002	2.38	2.39	2.34	2.35
2519	NYSE	BN	Thu, Jul 11, 2002	2.37	2.38	2.21	2.38
2518	NYSE	BN	Wed, Jul 10, 2002	2.45	2.45	2.38	2.39
2517	NYSE	BN	Tue, Jul 9, 2002	2.44	2.46	2.44	2.45
2516	NYSE	BN	Mon, Jul 8, 2002	2.42	2.46	2.42	2.44
2515	NYSE	BN	Fri, Jul 5, 2002	2.43	2.45	2.43	2.45
2514	NYSE	BN	Wed, Jul 3, 2002	2.37	2.43	2.36	2.43
2513	NYSE	BN	Tue, Jul 2, 2002	2.40	2.40	2.37	2.38
2512	NYSE	BN	Mon, Jul 1, 2002	2.44	2.44	2.39	2.40
2511	NYSE	BN	Fri, Jun 28, 2002	2.47	2.47	2.41	2.45
2510	NYSE	BN	Thu, Jun 27, 2002	2.41	2.46	2.41	2.46
2509	NYSE	BN	Wed, Jun 26, 2002	2.44	2.44	2.39	2.41
2508	NYSE	BN	Tue, Jun 25, 2002	2.41	2.45	2.40	2.45
2507	NYSE	BN	Mon, Jun 24, 2002	2.43	2.43	2.39	2.40
2506	NYSE	BN	Fri, Jun 21, 2002	2.38	2.42	2.38	2.42
2505	NYSE	BN	Thu, Jun 20, 2002	2.43	2.43	2.37	2.40
2504	NYSE	BN	Wed, Jun 19, 2002	2.47	2.48	2.43	2.44
2503	NYSE	BN	Tue, Jun 18, 2002	2.52	2.53	2.46	2.46
2502	NYSE	BN	Mon, Jun 17, 2002	2.47	2.53	2.46	2.50
2501	NYSE	BN	Fri, Jun 14, 2002	2.46	2.46	2.42	2.46
2500	NYSE	BN	Thu, Jun 13, 2002	2.49	2.50	2.47	2.47
2499	NYSE	BN	Wed, Jun 12, 2002	2.54	2.54	2.47	2.49
2498	NYSE	BN	Tue, Jun 11, 2002	2.56	2.57	2.50	2.54
2497	NYSE	BN	Mon, Jun 10, 2002	2.57	2.60	2.56	2.56
2496	NYSE	BN	Fri, Jun 7, 2002	2.56	2.58	2.56	2.58
2495	NYSE	BN	Thu, Jun 6, 2002	2.58	2.59	2.56	2.57
2494	NYSE	BN	Wed, Jun 5, 2002	2.49	2.57	2.48	2.57
2493	NYSE	BN	Tue, Jun 4, 2002	2.49	2.50	2.48	2.49
2492	NYSE	BN	Mon, Jun 3, 2002	2.47	2.49	2.46	2.48
2491	NYSE	BN	Fri, May 31, 2002	2.45	2.47	2.45	2.47
2490	NYSE	BN	Thu, May 30, 2002	2.43	2.47	2.43	2.45
2489	NYSE	BN	Wed, May 29, 2002	2.44	2.46	2.42	2.43
2488	NYSE	BN	Tue, May 28, 2002	2.41	2.44	2.40	2.44
2487	NYSE	BN	Fri, May 24, 2002	2.40	2.41	2.40	2.41
2486	NYSE	BN	Thu, May 23, 2002	2.40	2.40	2.40	2.40
2485	NYSE	BN	Wed, May 22, 2002	2.39	2.40	2.38	2.40
2484	NYSE	BN	Tue, May 21, 2002	2.37	2.40	2.37	2.39
2483	NYSE	BN	Mon, May 20, 2002	2.39	2.40	2.35	2.35
2482	NYSE	BN	Fri, May 17, 2002	2.33	2.40	2.33	2.39
2481	NYSE	BN	Thu, May 16, 2002	2.32	2.33	2.32	2.33
2480	NYSE	BN	Wed, May 15, 2002	2.33	2.33	2.32	2.32
2479	NYSE	BN	Tue, May 14, 2002	2.33	2.33	2.31	2.32
2478	NYSE	BN	Mon, May 13, 2002	2.34	2.35	2.34	2.34
2477	NYSE	BN	Fri, May 10, 2002	2.32	2.35	2.32	2.33
2476	NYSE	BN	Thu, May 9, 2002	2.34	2.36	2.32	2.32
2475	NYSE	BN	Wed, May 8, 2002	2.35	2.36	2.35	2.35
2474	NYSE	BN	Tue, May 7, 2002	2.36	2.37	2.36	2.36
2473	NYSE	BN	Mon, May 6, 2002	2.39	2.39	2.36	2.36
2472	NYSE	BN	Fri, May 3, 2002	2.39	2.39	2.38	2.39
2471	NYSE	BN	Thu, May 2, 2002	2.37	2.39	2.37	2.39
2470	NYSE	BN	Wed, May 1, 2002	2.38	2.38	2.36	2.37
2469	NYSE	BN	Tue, Apr 30, 2002	2.37	2.38	2.35	2.37
2468	NYSE	BN	Mon, Apr 29, 2002	2.36	2.40	2.36	2.37
2467	NYSE	BN	Fri, Apr 26, 2002	2.39	2.40	2.35	2.36
2466	NYSE	BN	Thu, Apr 25, 2002	2.35	2.38	2.35	2.38
2465	NYSE	BN	Wed, Apr 24, 2002	2.34	2.38	2.34	2.36
2464	NYSE	BN	Tue, Apr 23, 2002	2.35	2.35	2.30	2.33
2463	NYSE	BN	Mon, Apr 22, 2002	2.38	2.38	2.35	2.36
2462	NYSE	BN	Fri, Apr 19, 2002	2.38	2.40	2.37	2.38
2461	NYSE	BN	Thu, Apr 18, 2002	2.39	2.43	2.36	2.37
2460	NYSE	BN	Wed, Apr 17, 2002	2.38	2.39	2.36	2.39
2459	NYSE	BN	Tue, Apr 16, 2002	2.34	2.40	2.34	2.37
2458	NYSE	BN	Mon, Apr 15, 2002	2.32	2.34	2.31	2.34
2457	NYSE	BN	Fri, Apr 12, 2002	2.33	2.34	2.30	2.32
2456	NYSE	BN	Thu, Apr 11, 2002	2.28	2.31	2.28	2.30
2455	NYSE	BN	Wed, Apr 10, 2002	2.27	2.29	2.27	2.29
2454	NYSE	BN	Tue, Apr 9, 2002	2.28	2.28	2.26	2.27
2453	NYSE	BN	Mon, Apr 8, 2002	2.30	2.30	2.27	2.28
2452	NYSE	BN	Fri, Apr 5, 2002	2.28	2.29	2.28	2.29
2451	NYSE	BN	Thu, Apr 4, 2002	2.29	2.30	2.27	2.27
2450	NYSE	BN	Wed, Apr 3, 2002	2.33	2.33	2.28	2.28
2449	NYSE	BN	Tue, Apr 2, 2002	2.30	2.33	2.30	2.31
2448	NYSE	BN	Mon, Apr 1, 2002	2.31	2.32	2.28	2.30
2447	NYSE	BN	Thu, Mar 28, 2002	2.33	2.36	2.31	2.32
2446	NYSE	BN	Wed, Mar 27, 2002	2.28	2.33	2.28	2.32
2445	NYSE	BN	Tue, Mar 26, 2002	2.28	2.29	2.27	2.28
2444	NYSE	BN	Mon, Mar 25, 2002	2.26	2.30	2.22	2.29
2443	NYSE	BN	Fri, Mar 22, 2002	2.29	2.29	2.27	2.27
2442	NYSE	BN	Thu, Mar 21, 2002	2.27	2.29	2.26	2.28
2441	NYSE	BN	Wed, Mar 20, 2002	2.26	2.29	2.24	2.27
2440	NYSE	BN	Tue, Mar 19, 2002	2.27	2.28	2.25	2.27
2439	NYSE	BN	Mon, Mar 18, 2002	2.23	2.27	2.23	2.26
2438	NYSE	BN	Fri, Mar 15, 2002	2.25	2.26	2.24	2.24
2437	NYSE	BN	Thu, Mar 14, 2002	2.19	2.24	2.19	2.23
2436	NYSE	BN	Wed, Mar 13, 2002	2.17	2.21	2.16	2.20
2435	NYSE	BN	Tue, Mar 12, 2002	2.16	2.18	2.16	2.18
2434	NYSE	BN	Mon, Mar 11, 2002	2.19	2.19	2.16	2.18
2433	NYSE	BN	Fri, Mar 8, 2002	2.22	2.22	2.19	2.20
2432	NYSE	BN	Thu, Mar 7, 2002	2.20	2.22	2.20	2.22
2431	NYSE	BN	Wed, Mar 6, 2002	2.12	2.20	2.12	2.20
2430	NYSE	BN	Tue, Mar 5, 2002	2.20	2.20	2.11	2.12
2429	NYSE	BN	Mon, Mar 4, 2002	2.10	2.22	2.10	2.21
2428	NYSE	BN	Fri, Mar 1, 2002	2.10	2.10	2.08	2.09
2427	NYSE	BN	Thu, Feb 28, 2002	2.12	2.12	2.07	2.09
2426	NYSE	BN	Wed, Feb 27, 2002	2.07	2.12	2.07	2.11
2425	NYSE	BN	Tue, Feb 26, 2002	2.05	2.08	2.05	2.07
2424	NYSE	BN	Mon, Feb 25, 2002	2.03	2.05	2.02	2.05
2423	NYSE	BN	Fri, Feb 22, 2002	2.05	2.05	2.02	2.03
2422	NYSE	BN	Thu, Feb 21, 2002	2.01	2.05	2.01	2.05
2421	NYSE	BN	Wed, Feb 20, 2002	2.03	2.03	2.01	2.03
2420	NYSE	BN	Tue, Feb 19, 2002	2.02	2.03	2.01	2.03
2419	NYSE	BN	Fri, Feb 15, 2002	2.03	2.03	2.02	2.03
2418	NYSE	BN	Thu, Feb 14, 2002	1.98	2.03	1.98	2.02
2417	NYSE	BN	Wed, Feb 13, 2002	1.92	1.98	1.92	1.98
2416	NYSE	BN	Tue, Feb 12, 2002	1.95	1.95	1.92	1.92
2415	NYSE	BN	Mon, Feb 11, 2002	1.94	1.95	1.94	1.95
2414	NYSE	BN	Fri, Feb 8, 2002	1.94	1.95	1.94	1.95
2413	NYSE	BN	Thu, Feb 7, 2002	1.97	1.98	1.94	1.94
2412	NYSE	BN	Wed, Feb 6, 2002	1.93	2.03	1.93	1.97
2411	NYSE	BN	Tue, Feb 5, 2002	1.88	1.93	1.87	1.93
2410	NYSE	BN	Mon, Feb 4, 2002	1.88	1.90	1.87	1.87
2409	NYSE	BN	Fri, Feb 1, 2002	1.90	1.91	1.89	1.89
2408	NYSE	BN	Thu, Jan 31, 2002	1.91	1.91	1.89	1.90
2407	NYSE	BN	Wed, Jan 30, 2002	1.93	1.94	1.90	1.92
2406	NYSE	BN	Tue, Jan 29, 2002	1.95	1.99	1.95	1.95
2405	NYSE	BN	Mon, Jan 28, 2002	1.96	1.97	1.92	1.94
2404	NYSE	BN	Fri, Jan 25, 2002	1.96	1.99	1.96	1.97
2403	NYSE	BN	Thu, Jan 24, 2002	1.98	1.99	1.95	1.97
2402	NYSE	BN	Wed, Jan 23, 2002	1.92	2.02	1.92	2.02
2401	NYSE	BN	Tue, Jan 22, 2002	1.86	1.93	1.86	1.93
2400	NYSE	BN	Fri, Jan 18, 2002	1.92	1.92	1.89	1.89
2399	NYSE	BN	Thu, Jan 17, 2002	1.92	1.96	1.92	1.92
2398	NYSE	BN	Wed, Jan 16, 2002	1.93	1.93	1.92	1.93
2397	NYSE	BN	Tue, Jan 15, 2002	1.94	1.94	1.92	1.92
2396	NYSE	BN	Mon, Jan 14, 2002	1.92	1.94	1.92	1.93
2395	NYSE	BN	Fri, Jan 11, 2002	1.93	1.94	1.92	1.92
2394	NYSE	BN	Thu, Jan 10, 2002	1.89	1.94	1.89	1.92
2393	NYSE	BN	Wed, Jan 9, 2002	1.92	1.93	1.90	1.92
2392	NYSE	BN	Tue, Jan 8, 2002	1.94	1.94	1.91	1.92
2391	NYSE	BN	Mon, Jan 7, 2002	1.92	1.97	1.92	1.95
2390	NYSE	BN	Fri, Jan 4, 2002	1.89	1.94	1.89	1.91
2389	NYSE	BN	Thu, Jan 3, 2002	1.89	1.90	1.89	1.89
2388	NYSE	BN	Wed, Jan 2, 2002	1.92	1.93	1.89	1.89
2387	NYSE	BN	Mon, Dec 31, 2001	1.93	1.93	1.92	1.92
2386	NYSE	BN	Fri, Dec 28, 2001	1.96	1.98	1.90	1.94
2385	NYSE	BN	Thu, Dec 27, 2001	1.91	1.95	1.91	1.95
2384	NYSE	BN	Wed, Dec 26, 2001	1.88	1.91	1.87	1.91
2383	NYSE	BN	Mon, Dec 24, 2001	1.88	1.90	1.87	1.88
2382	NYSE	BN	Fri, Dec 21, 2001	1.88	1.91	1.88	1.90
2381	NYSE	BN	Thu, Dec 20, 2001	1.87	1.90	1.87	1.88
2380	NYSE	BN	Wed, Dec 19, 2001	1.87	1.89	1.84	1.88
2379	NYSE	BN	Tue, Dec 18, 2001	1.81	1.88	1.80	1.88
2378	NYSE	BN	Mon, Dec 17, 2001	1.76	1.79	1.76	1.79
2377	NYSE	BN	Fri, Dec 14, 2001	1.79	1.81	1.78	1.78
2376	NYSE	BN	Thu, Dec 13, 2001	1.82	1.82	1.77	1.79
2375	NYSE	BN	Wed, Dec 12, 2001	1.80	1.83	1.80	1.83
2374	NYSE	BN	Tue, Dec 11, 2001	1.82	1.82	1.79	1.80
2373	NYSE	BN	Mon, Dec 10, 2001	1.86	1.86	1.80	1.81
2372	NYSE	BN	Fri, Dec 7, 2001	1.79	1.85	1.79	1.85
2371	NYSE	BN	Thu, Dec 6, 2001	1.81	1.82	1.79	1.80
2370	NYSE	BN	Wed, Dec 5, 2001	1.83	1.85	1.82	1.82
2369	NYSE	BN	Tue, Dec 4, 2001	1.80	1.84	1.80	1.81
2368	NYSE	BN	Mon, Dec 3, 2001	1.80	1.82	1.78	1.80
2367	NYSE	BN	Fri, Nov 30, 2001	1.82	1.82	1.79	1.79
2366	NYSE	BN	Thu, Nov 29, 2001	1.82	1.82	1.80	1.82
2365	NYSE	BN	Wed, Nov 28, 2001	1.83	1.83	1.81	1.81
2364	NYSE	BN	Tue, Nov 27, 2001	1.87	1.89	1.82	1.84
2363	NYSE	BN	Mon, Nov 26, 2001	1.80	1.89	1.80	1.85
2362	NYSE	BN	Fri, Nov 23, 2001	1.80	1.80	1.78	1.79
2361	NYSE	BN	Wed, Nov 21, 2001	1.80	1.80	1.78	1.79
2360	NYSE	BN	Tue, Nov 20, 2001	1.78	1.81	1.78	1.80
2359	NYSE	BN	Mon, Nov 19, 2001	1.79	1.81	1.78	1.79
2358	NYSE	BN	Fri, Nov 16, 2001	1.77	1.79	1.77	1.78
2357	NYSE	BN	Thu, Nov 15, 2001	1.77	1.79	1.77	1.77
2356	NYSE	BN	Wed, Nov 14, 2001	1.76	1.79	1.75	1.75
2355	NYSE	BN	Tue, Nov 13, 2001	1.70	1.77	1.70	1.75
2354	NYSE	BN	Mon, Nov 12, 2001	1.76	1.76	1.67	1.67
2353	NYSE	BN	Fri, Nov 9, 2001	1.73	1.73	1.71	1.73
2352	NYSE	BN	Thu, Nov 8, 2001	1.71	1.74	1.71	1.71
2351	NYSE	BN	Wed, Nov 7, 2001	1.70	1.72	1.69	1.70
2350	NYSE	BN	Tue, Nov 6, 2001	1.63	1.70	1.63	1.70
2349	NYSE	BN	Mon, Nov 5, 2001	1.58	1.64	1.58	1.62
2348	NYSE	BN	Fri, Nov 2, 2001	1.58	1.60	1.58	1.58
2347	NYSE	BN	Thu, Nov 1, 2001	1.61	1.62	1.56	1.58
2346	NYSE	BN	Wed, Oct 31, 2001	1.61	1.61	1.59	1.61
2345	NYSE	BN	Tue, Oct 30, 2001	1.61	1.63	1.61	1.61
2344	NYSE	BN	Mon, Oct 29, 2001	1.69	1.69	1.65	1.66
2343	NYSE	BN	Fri, Oct 26, 2001	1.72	1.72	1.68	1.68
2342	NYSE	BN	Thu, Oct 25, 2001	1.74	1.75	1.70	1.72
2341	NYSE	BN	Wed, Oct 24, 2001	1.74	1.76	1.73	1.75
2340	NYSE	BN	Tue, Oct 23, 2001	1.77	1.77	1.74	1.74
2339	NYSE	BN	Mon, Oct 22, 2001	1.77	1.78	1.76	1.76
2338	NYSE	BN	Fri, Oct 19, 2001	1.78	1.78	1.76	1.77
2337	NYSE	BN	Thu, Oct 18, 2001	1.80	1.80	1.78	1.78
2336	NYSE	BN	Wed, Oct 17, 2001	1.82	1.84	1.80	1.80
2335	NYSE	BN	Tue, Oct 16, 2001	1.82	1.83	1.79	1.81
2334	NYSE	BN	Mon, Oct 15, 2001	1.78	1.82	1.77	1.82
2333	NYSE	BN	Fri, Oct 12, 2001	1.76	1.80	1.75	1.79
2332	NYSE	BN	Thu, Oct 11, 2001	1.78	1.81	1.76	1.78
2331	NYSE	BN	Wed, Oct 10, 2001	1.72	1.77	1.72	1.77
2330	NYSE	BN	Tue, Oct 9, 2001	1.78	1.78	1.70	1.73
2329	NYSE	BN	Mon, Oct 8, 2001	1.78	1.81	1.77	1.79
2328	NYSE	BN	Fri, Oct 5, 2001	1.80	1.80	1.77	1.77
2327	NYSE	BN	Thu, Oct 4, 2001	1.81	1.82	1.80	1.80
2326	NYSE	BN	Wed, Oct 3, 2001	1.81	1.81	1.78	1.80
2325	NYSE	BN	Tue, Oct 2, 2001	1.77	1.81	1.77	1.80
2324	NYSE	BN	Mon, Oct 1, 2001	1.77	1.80	1.76	1.76
2323	NYSE	BN	Fri, Sep 28, 2001	1.71	1.77	1.71	1.76
2322	NYSE	BN	Thu, Sep 27, 2001	1.75	1.75	1.72	1.73
2321	NYSE	BN	Wed, Sep 26, 2001	1.75	1.77	1.73	1.74
2320	NYSE	BN	Tue, Sep 25, 2001	1.81	1.81	1.74	1.75
2319	NYSE	BN	Mon, Sep 24, 2001	1.70	1.80	1.70	1.80
2318	NYSE	BN	Fri, Sep 21, 2001	1.65	1.69	1.61	1.69
2317	NYSE	BN	Thu, Sep 20, 2001	1.74	1.74	1.65	1.67
2316	NYSE	BN	Wed, Sep 19, 2001	1.78	1.79	1.74	1.75
2315	NYSE	BN	Tue, Sep 18, 2001	1.74	1.78	1.74	1.77
2314	NYSE	BN	Mon, Sep 17, 2001	1.90	1.90	1.68	1.76
2313	NYSE	BN	Mon, Sep 10, 2001	1.91	1.92	1.91	1.91
2312	NYSE	BN	Fri, Sep 7, 2001	1.93	1.93	1.91	1.91
2311	NYSE	BN	Thu, Sep 6, 2001	1.93	1.96	1.93	1.94
2310	NYSE	BN	Wed, Sep 5, 2001	1.94	1.95	1.93	1.95
2309	NYSE	BN	Tue, Sep 4, 2001	1.94	1.95	1.94	1.94
2308	NYSE	BN	Fri, Aug 31, 2001	1.96	1.96	1.95	1.95
2307	NYSE	BN	Thu, Aug 30, 2001	1.96	1.96	1.90	1.95
2306	NYSE	BN	Wed, Aug 29, 2001	1.92	1.96	1.92	1.95
2305	NYSE	BN	Tue, Aug 28, 2001	1.99	2.00	1.95	1.97
2304	NYSE	BN	Mon, Aug 27, 2001	2.00	2.01	1.98	2.00
2303	NYSE	BN	Fri, Aug 24, 2001	1.99	2.00	1.94	1.99
2302	NYSE	BN	Thu, Aug 23, 2001	1.98	2.00	1.96	2.00
2301	NYSE	BN	Wed, Aug 22, 2001	1.99	1.99	1.98	1.99
2300	NYSE	BN	Tue, Aug 21, 2001	1.97	1.99	1.96	1.98
2299	NYSE	BN	Mon, Aug 20, 2001	1.95	1.99	1.95	1.98
2298	NYSE	BN	Fri, Aug 17, 2001	1.94	1.99	1.94	1.98
2297	NYSE	BN	Thu, Aug 16, 2001	1.94	1.94	1.91	1.94
2296	NYSE	BN	Wed, Aug 15, 2001	1.92	1.94	1.90	1.94
2295	NYSE	BN	Tue, Aug 14, 2001	1.94	1.94	1.90	1.91
2294	NYSE	BN	Mon, Aug 13, 2001	1.91	1.94	1.91	1.91
2293	NYSE	BN	Fri, Aug 10, 2001	1.93	1.94	1.90	1.91
2292	NYSE	BN	Thu, Aug 9, 2001	1.94	1.94	1.93	1.94
2291	NYSE	BN	Wed, Aug 8, 2001	1.95	1.95	1.94	1.94
2290	NYSE	BN	Tue, Aug 7, 2001	1.99	1.99	1.94	1.95
2289	NYSE	BN	Mon, Aug 6, 2001	1.97	1.99	1.96	1.99
2288	NYSE	BN	Fri, Aug 3, 2001	1.97	1.98	1.94	1.95
2287	NYSE	BN	Thu, Aug 2, 2001	1.92	1.97	1.92	1.97
2286	NYSE	BN	Wed, Aug 1, 2001	1.91	1.94	1.91	1.93
2285	NYSE	BN	Tue, Jul 31, 2001	1.86	1.93	1.85	1.91
2284	NYSE	BN	Mon, Jul 30, 2001	1.86	1.91	1.83	1.87
2283	NYSE	BN	Fri, Jul 27, 2001	1.85	1.88	1.83	1.88
2282	NYSE	BN	Thu, Jul 26, 2001	1.84	1.86	1.83	1.84
2281	NYSE	BN	Wed, Jul 25, 2001	1.85	1.85	1.81	1.84
2280	NYSE	BN	Tue, Jul 24, 2001	1.87	1.88	1.86	1.86
2279	NYSE	BN	Mon, Jul 23, 2001	1.90	1.90	1.89	1.89
2278	NYSE	BN	Fri, Jul 20, 2001	1.89	1.90	1.88	1.90
2277	NYSE	BN	Thu, Jul 19, 2001	1.92	1.92	1.88	1.89
2276	NYSE	BN	Wed, Jul 18, 2001	1.91	1.93	1.91	1.92
2275	NYSE	BN	Tue, Jul 17, 2001	1.88	1.91	1.88	1.90
2274	NYSE	BN	Mon, Jul 16, 2001	1.85	1.89	1.85	1.88
2273	NYSE	BN	Fri, Jul 13, 2001	1.86	1.87	1.84	1.86
2272	NYSE	BN	Thu, Jul 12, 2001	1.86	1.88	1.86	1.87
2271	NYSE	BN	Wed, Jul 11, 2001	1.86	1.87	1.83	1.87
2270	NYSE	BN	Tue, Jul 10, 2001	1.86	1.88	1.86	1.87
2269	NYSE	BN	Mon, Jul 9, 2001	1.82	1.85	1.82	1.85
2268	NYSE	BN	Fri, Jul 6, 2001	1.82	1.83	1.82	1.82
2267	NYSE	BN	Thu, Jul 5, 2001	1.81	1.86	1.80	1.84
2266	NYSE	BN	Tue, Jul 3, 2001	1.82	1.82	1.81	1.82
2265	NYSE	BN	Mon, Jul 2, 2001	1.82	1.82	1.78	1.78
2264	NYSE	BN	Fri, Jun 29, 2001	1.76	1.82	1.76	1.82
2263	NYSE	BN	Thu, Jun 28, 2001	1.76	1.77	1.75	1.76
2262	NYSE	BN	Wed, Jun 27, 2001	1.76	1.76	1.76	1.76
2261	NYSE	BN	Tue, Jun 26, 2001	1.76	1.76	1.76	1.76
2260	NYSE	BN	Mon, Jun 25, 2001	1.81	1.81	1.76	1.76
2259	NYSE	BN	Fri, Jun 22, 2001	1.79	1.81	1.78	1.81
2258	NYSE	BN	Thu, Jun 21, 2001	1.77	1.83	1.77	1.81
2257	NYSE	BN	Wed, Jun 20, 2001	1.78	1.79	1.76	1.76
2256	NYSE	BN	Tue, Jun 19, 2001	1.79	1.80	1.78	1.80
2255	NYSE	BN	Mon, Jun 18, 2001	1.79	1.80	1.77	1.78
2254	NYSE	BN	Fri, Jun 15, 2001	1.85	1.85	1.75	1.77
2253	NYSE	BN	Thu, Jun 14, 2001	1.85	1.85	1.83	1.85
2252	NYSE	BN	Wed, Jun 13, 2001	1.84	1.86	1.84	1.86
2251	NYSE	BN	Tue, Jun 12, 2001	1.84	1.84	1.82	1.84
2250	NYSE	BN	Mon, Jun 11, 2001	1.84	1.84	1.84	1.84
2249	NYSE	BN	Fri, Jun 8, 2001	1.84	1.84	1.84	1.84
2248	NYSE	BN	Thu, Jun 7, 2001	1.84	1.86	1.84	1.84
2247	NYSE	BN	Wed, Jun 6, 2001	1.85	1.85	1.84	1.84
2246	NYSE	BN	Tue, Jun 5, 2001	1.83	1.86	1.83	1.86
2245	NYSE	BN	Mon, Jun 4, 2001	1.86	1.86	1.83	1.83
2244	NYSE	BN	Fri, Jun 1, 2001	1.85	1.86	1.85	1.85
2243	NYSE	BN	Thu, May 31, 2001	1.84	1.85	1.84	1.85
2242	NYSE	BN	Wed, May 30, 2001	1.87	1.87	1.85	1.85
2241	NYSE	BN	Tue, May 29, 2001	1.86	1.89	1.84	1.87
2240	NYSE	BN	Fri, May 25, 2001	1.86	1.87	1.85	1.86
2239	NYSE	BN	Thu, May 24, 2001	1.84	1.86	1.84	1.86
2238	NYSE	BN	Wed, May 23, 2001	1.83	1.86	1.83	1.84
2237	NYSE	BN	Tue, May 22, 2001	1.89	1.89	1.83	1.84
2236	NYSE	BN	Mon, May 21, 2001	1.85	1.93	1.85	1.91
2235	NYSE	BN	Fri, May 18, 2001	1.84	1.85	1.83	1.84
2234	NYSE	BN	Thu, May 17, 2001	1.84	1.86	1.82	1.83
2233	NYSE	BN	Wed, May 16, 2001	1.71	1.81	1.71	1.79
2232	NYSE	BN	Tue, May 15, 2001	1.68	1.71	1.68	1.71
2231	NYSE	BN	Mon, May 14, 2001	1.70	1.70	1.68	1.69
2230	NYSE	BN	Fri, May 11, 2001	1.72	1.73	1.68	1.71
2229	NYSE	BN	Thu, May 10, 2001	1.65	1.71	1.65	1.70
2228	NYSE	BN	Wed, May 9, 2001	1.67	1.68	1.65	1.66
2227	NYSE	BN	Tue, May 8, 2001	1.67	1.67	1.65	1.66
2226	NYSE	BN	Mon, May 7, 2001	1.68	1.69	1.66	1.66
2225	NYSE	BN	Fri, May 4, 2001	1.66	1.69	1.66	1.68
2224	NYSE	BN	Thu, May 3, 2001	1.70	1.70	1.67	1.68
2223	NYSE	BN	Wed, May 2, 2001	1.71	1.71	1.70	1.71
2222	NYSE	BN	Tue, May 1, 2001	1.70	1.74	1.70	1.72
2221	NYSE	BN	Mon, Apr 30, 2001	1.72	1.73	1.65	1.69
2220	NYSE	BN	Fri, Apr 27, 2001	1.75	1.75	1.71	1.73
2219	NYSE	BN	Thu, Apr 26, 2001	1.79	1.79	1.76	1.76
2218	NYSE	BN	Wed, Apr 25, 2001	1.80	1.80	1.77	1.78
2217	NYSE	BN	Tue, Apr 24, 2001	1.78	1.81	1.77	1.80
2216	NYSE	BN	Mon, Apr 23, 2001	1.79	1.79	1.77	1.78
2215	NYSE	BN	Fri, Apr 20, 2001	1.79	1.79	1.77	1.78
2214	NYSE	BN	Thu, Apr 19, 2001	1.77	1.79	1.77	1.78
2213	NYSE	BN	Wed, Apr 18, 2001	1.73	1.76	1.72	1.76
2212	NYSE	BN	Tue, Apr 17, 2001	1.74	1.76	1.72	1.73
2211	NYSE	BN	Mon, Apr 16, 2001	1.75	1.75	1.75	1.75
2210	NYSE	BN	Thu, Apr 12, 2001	1.77	1.78	1.73	1.74
2209	NYSE	BN	Wed, Apr 11, 2001	1.76	1.78	1.76	1.77
2208	NYSE	BN	Tue, Apr 10, 2001	1.76	1.79	1.76	1.79
2207	NYSE	BN	Mon, Apr 9, 2001	1.74	1.75	1.73	1.75
2206	NYSE	BN	Fri, Apr 6, 2001	1.74	1.76	1.74	1.75
2205	NYSE	BN	Thu, Apr 5, 2001	1.71	1.73	1.71	1.73
2204	NYSE	BN	Wed, Apr 4, 2001	1.73	1.73	1.70	1.71
2203	NYSE	BN	Tue, Apr 3, 2001	1.73	1.73	1.73	1.73
2202	NYSE	BN	Mon, Apr 2, 2001	1.73	1.74	1.73	1.74
2201	NYSE	BN	Fri, Mar 30, 2001	1.71	1.73	1.69	1.73
2200	NYSE	BN	Thu, Mar 29, 2001	1.73	1.73	1.70	1.71
2199	NYSE	BN	Wed, Mar 28, 2001	1.72	1.73	1.70	1.73
2198	NYSE	BN	Tue, Mar 27, 2001	1.76	1.77	1.72	1.72
2197	NYSE	BN	Mon, Mar 26, 2001	1.76	1.78	1.76	1.77
2196	NYSE	BN	Fri, Mar 23, 2001	1.71	1.75	1.71	1.75
2195	NYSE	BN	Thu, Mar 22, 2001	1.75	1.75	1.69	1.71
2194	NYSE	BN	Wed, Mar 21, 2001	1.77	1.77	1.74	1.75
2193	NYSE	BN	Tue, Mar 20, 2001	1.74	1.79	1.74	1.77
2192	NYSE	BN	Mon, Mar 19, 2001	1.75	1.75	1.73	1.73
2191	NYSE	BN	Fri, Mar 16, 2001	1.76	1.77	1.72	1.77
2190	NYSE	BN	Thu, Mar 15, 2001	1.74	1.75	1.72	1.75
2189	NYSE	BN	Wed, Mar 14, 2001	1.75	1.76	1.73	1.74
2188	NYSE	BN	Tue, Mar 13, 2001	1.78	1.80	1.77	1.78
2187	NYSE	BN	Mon, Mar 12, 2001	1.79	1.79	1.76	1.78
2186	NYSE	BN	Fri, Mar 9, 2001	1.81	1.81	1.79	1.79
2185	NYSE	BN	Thu, Mar 8, 2001	1.77	1.81	1.77	1.81
2184	NYSE	BN	Wed, Mar 7, 2001	1.75	1.77	1.74	1.77
2183	NYSE	BN	Tue, Mar 6, 2001	1.75	1.76	1.75	1.75
2182	NYSE	BN	Mon, Mar 5, 2001	1.78	1.78	1.74	1.74
2181	NYSE	BN	Fri, Mar 2, 2001	1.76	1.78	1.75	1.77
2180	NYSE	BN	Thu, Mar 1, 2001	1.77	1.77	1.75	1.76
2179	NYSE	BN	Wed, Feb 28, 2001	1.75	1.77	1.73	1.77
2178	NYSE	BN	Tue, Feb 27, 2001	1.73	1.75	1.72	1.74
2177	NYSE	BN	Mon, Feb 26, 2001	1.69	1.75	1.69	1.74
2176	NYSE	BN	Fri, Feb 23, 2001	1.72	1.74	1.68	1.68
2175	NYSE	BN	Thu, Feb 22, 2001	1.73	1.73	1.69	1.71
2174	NYSE	BN	Wed, Feb 21, 2001	1.73	1.74	1.70	1.73
2173	NYSE	BN	Tue, Feb 20, 2001	1.73	1.73	1.72	1.73
2172	NYSE	BN	Fri, Feb 16, 2001	1.77	1.78	1.73	1.74
2171	NYSE	BN	Thu, Feb 15, 2001	1.77	1.78	1.76	1.76
2170	NYSE	BN	Wed, Feb 14, 2001	1.80	1.80	1.73	1.78
2169	NYSE	BN	Tue, Feb 13, 2001	1.71	1.81	1.71	1.81
2168	NYSE	BN	Mon, Feb 12, 2001	1.68	1.73	1.67	1.72
2167	NYSE	BN	Fri, Feb 9, 2001	1.64	1.69	1.64	1.68
2166	NYSE	BN	Thu, Feb 8, 2001	1.59	1.64	1.59	1.63
2165	NYSE	BN	Wed, Feb 7, 2001	1.58	1.59	1.58	1.59
2164	NYSE	BN	Tue, Feb 6, 2001	1.61	1.61	1.59	1.59
2163	NYSE	BN	Mon, Feb 5, 2001	1.57	1.61	1.57	1.61
2162	NYSE	BN	Fri, Feb 2, 2001	1.56	1.57	1.56	1.57
2161	NYSE	BN	Thu, Feb 1, 2001	1.54	1.56	1.54	1.56
2160	NYSE	BN	Wed, Jan 31, 2001	1.53	1.54	1.53	1.53
2159	NYSE	BN	Tue, Jan 30, 2001	1.52	1.54	1.52	1.54
2158	NYSE	BN	Mon, Jan 29, 2001	1.54	1.55	1.54	1.54
2157	NYSE	BN	Fri, Jan 26, 2001	1.54	1.54	1.53	1.53
2156	NYSE	BN	Thu, Jan 25, 2001	1.54	1.54	1.52	1.54
2155	NYSE	BN	Wed, Jan 24, 2001	1.52	1.54	1.52	1.54
2154	NYSE	BN	Tue, Jan 23, 2001	1.52	1.53	1.52	1.52
2153	NYSE	BN	Mon, Jan 22, 2001	1.52	1.56	1.52	1.53
2152	NYSE	BN	Fri, Jan 19, 2001	1.50	1.51	1.50	1.51
2151	NYSE	BN	Thu, Jan 18, 2001	1.50	1.52	1.49	1.51
2150	NYSE	BN	Wed, Jan 17, 2001	1.52	1.52	1.50	1.50
2149	NYSE	BN	Tue, Jan 16, 2001	1.53	1.53	1.50	1.50
2148	NYSE	BN	Fri, Jan 12, 2001	1.56	1.56	1.52	1.52
2147	NYSE	BN	Thu, Jan 11, 2001	1.60	1.60	1.55	1.55
2146	NYSE	BN	Wed, Jan 10, 2001	1.61	1.62	1.60	1.61
2145	NYSE	BN	Tue, Jan 9, 2001	1.60	1.62	1.60	1.62
2144	NYSE	BN	Mon, Jan 8, 2001	1.60	1.62	1.60	1.60
2143	NYSE	BN	Fri, Jan 5, 2001	1.56	1.60	1.56	1.59
2142	NYSE	BN	Thu, Jan 4, 2001	1.58	1.58	1.54	1.54
2141	NYSE	BN	Wed, Jan 3, 2001	1.54	1.60	1.54	1.57
2140	NYSE	BN	Tue, Jan 2, 2001	1.54	1.56	1.49	1.54
2139	NYSE	BN	Fri, Dec 29, 2000	1.56	1.57	1.55	1.55
2138	NYSE	BN	Thu, Dec 28, 2000	1.52	1.55	1.52	1.55
2137	NYSE	BN	Wed, Dec 27, 2000	1.45	1.52	1.45	1.52
2136	NYSE	BN	Tue, Dec 26, 2000	1.50	1.50	1.44	1.44
2135	NYSE	BN	Fri, Dec 22, 2000	1.48	1.52	1.47	1.49
2134	NYSE	BN	Thu, Dec 21, 2000	1.56	1.56	1.46	1.46
2133	NYSE	BN	Wed, Dec 20, 2000	1.56	1.58	1.54	1.58
2132	NYSE	BN	Tue, Dec 19, 2000	1.54	1.56	1.52	1.56
2131	NYSE	BN	Mon, Dec 18, 2000	1.58	1.58	1.55	1.55
2130	NYSE	BN	Fri, Dec 15, 2000	1.52	1.60	1.52	1.60
2129	NYSE	BN	Thu, Dec 14, 2000	1.56	1.56	1.56	1.56
2128	NYSE	BN	Wed, Dec 13, 2000	1.57	1.60	1.57	1.58
2127	NYSE	BN	Tue, Dec 12, 2000	1.60	1.60	1.57	1.58
2126	NYSE	BN	Mon, Dec 11, 2000	1.58	1.58	1.54	1.55
2125	NYSE	BN	Fri, Dec 8, 2000	1.49	1.62	1.49	1.62
2124	NYSE	BN	Thu, Dec 7, 2000	1.46	1.48	1.46	1.46
2123	NYSE	BN	Wed, Dec 6, 2000	1.46	1.49	1.46	1.48
2122	NYSE	BN	Tue, Dec 5, 2000	1.46	1.48	1.43	1.46
2121	NYSE	BN	Mon, Dec 4, 2000	1.44	1.45	1.42	1.44
2120	NYSE	BN	Fri, Dec 1, 2000	1.44	1.47	1.43	1.43
2119	NYSE	BN	Thu, Nov 30, 2000	1.44	1.46	1.42	1.44
2118	NYSE	BN	Wed, Nov 29, 2000	1.44	1.45	1.44	1.44
2117	NYSE	BN	Tue, Nov 28, 2000	1.42	1.44	1.42	1.42
2116	NYSE	BN	Mon, Nov 27, 2000	1.44	1.45	1.43	1.43
2115	NYSE	BN	Fri, Nov 24, 2000	1.42	1.42	1.42	1.42
2114	NYSE	BN	Wed, Nov 22, 2000	1.46	1.46	1.42	1.43
2113	NYSE	BN	Tue, Nov 21, 2000	1.48	1.50	1.44	1.47
2112	NYSE	BN	Mon, Nov 20, 2000	1.45	1.48	1.45	1.48
2111	NYSE	BN	Fri, Nov 17, 2000	1.46	1.48	1.46	1.47
2110	NYSE	BN	Thu, Nov 16, 2000	1.45	1.48	1.44	1.47
2109	NYSE	BN	Wed, Nov 15, 2000	1.43	1.48	1.43	1.47
2108	NYSE	BN	Tue, Nov 14, 2000	1.41	1.42	1.40	1.42
2107	NYSE	BN	Mon, Nov 13, 2000	1.39	1.41	1.38	1.40
2106	NYSE	BN	Fri, Nov 10, 2000	1.33	1.39	1.33	1.39
2105	NYSE	BN	Thu, Nov 9, 2000	1.33	1.36	1.33	1.34
2104	NYSE	BN	Wed, Nov 8, 2000	1.33	1.34	1.33	1.34
2103	NYSE	BN	Tue, Nov 7, 2000	1.34	1.34	1.34	1.34
2102	NYSE	BN	Mon, Nov 6, 2000	1.36	1.36	1.32	1.34
2101	NYSE	BN	Fri, Nov 3, 2000	1.34	1.34	1.33	1.34
2100	NYSE	BN	Thu, Nov 2, 2000	1.34	1.34	1.32	1.34
2099	NYSE	BN	Wed, Nov 1, 2000	1.34	1.36	1.34	1.36
2098	NYSE	BN	Tue, Oct 31, 2000	1.33	1.36	1.33	1.36
2097	NYSE	BN	Mon, Oct 30, 2000	1.30	1.36	1.30	1.34
2096	NYSE	BN	Fri, Oct 27, 2000	1.35	1.35	1.34	1.34
2095	NYSE	BN	Thu, Oct 26, 2000	1.28	1.36	1.28	1.36
2094	NYSE	BN	Wed, Oct 25, 2000	1.28	1.33	1.28	1.33
2093	NYSE	BN	Tue, Oct 24, 2000	1.28	1.33	1.28	1.29
2092	NYSE	BN	Mon, Oct 23, 2000	1.25	1.28	1.25	1.28
2091	NYSE	BN	Fri, Oct 20, 2000	1.25	1.26	1.25	1.25
2090	NYSE	BN	Thu, Oct 19, 2000	1.27	1.28	1.26	1.26
2089	NYSE	BN	Wed, Oct 18, 2000	1.26	1.28	1.26	1.28
2088	NYSE	BN	Tue, Oct 17, 2000	1.28	1.28	1.26	1.26
2087	NYSE	BN	Mon, Oct 16, 2000	1.30	1.32	1.30	1.30
2086	NYSE	BN	Fri, Oct 13, 2000	1.29	1.32	1.29	1.30
2085	NYSE	BN	Thu, Oct 12, 2000	1.32	1.34	1.30	1.31
2084	NYSE	BN	Wed, Oct 11, 2000	1.35	1.36	1.34	1.34
2083	NYSE	BN	Tue, Oct 10, 2000	1.30	1.38	1.30	1.37
2082	NYSE	BN	Mon, Oct 9, 2000	1.34	1.34	1.30	1.30
2081	NYSE	BN	Fri, Oct 6, 2000	1.40	1.40	1.36	1.36
2080	NYSE	BN	Thu, Oct 5, 2000	1.39	1.40	1.38	1.40
2079	NYSE	BN	Wed, Oct 4, 2000	1.39	1.40	1.39	1.39
2078	NYSE	BN	Tue, Oct 3, 2000	1.34	1.39	1.34	1.38
2077	NYSE	BN	Mon, Oct 2, 2000	1.38	1.38	1.36	1.36
2076	NYSE	BN	Fri, Sep 29, 2000	1.35	1.38	1.35	1.37
2075	NYSE	BN	Thu, Sep 28, 2000	1.34	1.36	1.34	1.36
2074	NYSE	BN	Wed, Sep 27, 2000	1.35	1.36	1.34	1.36
2073	NYSE	BN	Tue, Sep 26, 2000	1.36	1.38	1.36	1.38
2072	NYSE	BN	Mon, Sep 25, 2000	1.36	1.40	1.36	1.40
2071	NYSE	BN	Fri, Sep 22, 2000	1.36	1.37	1.36	1.36
2070	NYSE	BN	Thu, Sep 21, 2000	1.38	1.40	1.38	1.38
2069	NYSE	BN	Wed, Sep 20, 2000	1.40	1.40	1.40	1.40
2068	NYSE	BN	Tue, Sep 19, 2000	1.41	1.41	1.40	1.40
2067	NYSE	BN	Mon, Sep 18, 2000	1.42	1.43	1.40	1.40
2066	NYSE	BN	Fri, Sep 15, 2000	1.42	1.44	1.40	1.40
2065	NYSE	BN	Thu, Sep 14, 2000	1.44	1.44	1.43	1.43
2064	NYSE	BN	Wed, Sep 13, 2000	1.45	1.45	1.45	1.45
2063	NYSE	BN	Tue, Sep 12, 2000	1.44	1.45	1.42	1.44
2062	NYSE	BN	Mon, Sep 11, 2000	1.46	1.46	1.40	1.44
2061	NYSE	BN	Fri, Sep 8, 2000	1.38	1.44	1.38	1.43
2060	NYSE	BN	Wed, Sep 6, 2000	1.40	1.42	1.39	1.40
2059	NYSE	BN	Tue, Sep 5, 2000	1.42	1.42	1.38	1.40
2058	NYSE	BN	Fri, Sep 1, 2000	1.41	1.42	1.40	1.42
2057	NYSE	BN	Thu, Aug 31, 2000	1.39	1.40	1.38	1.40
2056	NYSE	BN	Wed, Aug 30, 2000	1.40	1.41	1.39	1.39
2055	NYSE	BN	Tue, Aug 29, 2000	1.44	1.44	1.41	1.42
2054	NYSE	BN	Mon, Aug 28, 2000	1.44	1.44	1.42	1.44
2053	NYSE	BN	Fri, Aug 25, 2000	1.45	1.45	1.45	1.45
2052	NYSE	BN	Thu, Aug 24, 2000	1.41	1.44	1.40	1.44
2051	NYSE	BN	Wed, Aug 23, 2000	1.40	1.40	1.40	1.40
2050	NYSE	BN	Tue, Aug 22, 2000	1.42	1.44	1.40	1.40
2049	NYSE	BN	Mon, Aug 21, 2000	1.37	1.42	1.37	1.41
2048	NYSE	BN	Fri, Aug 18, 2000	1.37	1.40	1.37	1.40
2047	NYSE	BN	Thu, Aug 17, 2000	1.34	1.38	1.34	1.37
2046	NYSE	BN	Wed, Aug 16, 2000	1.32	1.37	1.32	1.36
2045	NYSE	BN	Tue, Aug 15, 2000	1.34	1.35	1.34	1.34
2044	NYSE	BN	Mon, Aug 14, 2000	1.33	1.36	1.33	1.36
2043	NYSE	BN	Fri, Aug 11, 2000	1.33	1.34	1.31	1.32
2042	NYSE	BN	Thu, Aug 10, 2000	1.32	1.33	1.30	1.33
2041	NYSE	BN	Wed, Aug 9, 2000	1.30	1.33	1.30	1.30
2040	NYSE	BN	Tue, Aug 8, 2000	1.33	1.34	1.32	1.32
2039	NYSE	BN	Mon, Aug 7, 2000	1.32	1.37	1.30	1.31
2038	NYSE	BN	Thu, Aug 3, 2000	1.32	1.32	1.30	1.30
2037	NYSE	BN	Wed, Aug 2, 2000	1.30	1.34	1.30	1.30
2036	NYSE	BN	Tue, Aug 1, 2000	1.32	1.32	1.30	1.31
2035	NYSE	BN	Mon, Jul 31, 2000	1.30	1.33	1.30	1.32
2034	NYSE	BN	Fri, Jul 28, 2000	1.32	1.32	1.29	1.29
2033	NYSE	BN	Thu, Jul 27, 2000	1.31	1.33	1.31	1.33
2032	NYSE	BN	Wed, Jul 26, 2000	1.34	1.36	1.32	1.33
2031	NYSE	BN	Tue, Jul 25, 2000	1.33	1.36	1.33	1.36
2030	NYSE	BN	Mon, Jul 24, 2000	1.38	1.38	1.35	1.35
2029	NYSE	BN	Fri, Jul 21, 2000	1.41	1.43	1.36	1.39
2028	NYSE	BN	Thu, Jul 20, 2000	1.38	1.42	1.38	1.42
2027	NYSE	BN	Wed, Jul 19, 2000	1.37	1.38	1.37	1.38
2026	NYSE	BN	Tue, Jul 18, 2000	1.34	1.38	1.34	1.36
2025	NYSE	BN	Mon, Jul 17, 2000	1.34	1.35	1.29	1.30
2024	NYSE	BN	Fri, Jul 14, 2000	1.34	1.35	1.34	1.34
2023	NYSE	BN	Thu, Jul 13, 2000	1.32	1.35	1.29	1.35
2022	NYSE	BN	Wed, Jul 12, 2000	1.28	1.33	1.28	1.33
2021	NYSE	BN	Tue, Jul 11, 2000	1.23	1.28	1.23	1.27
2020	NYSE	BN	Mon, Jul 10, 2000	1.22	1.24	1.22	1.23
2019	NYSE	BN	Fri, Jul 7, 2000	1.23	1.23	1.23	1.23
2018	NYSE	BN	Thu, Jul 6, 2000	1.24	1.24	1.23	1.23
2017	NYSE	BN	Wed, Jul 5, 2000	1.25	1.25	1.24	1.24
2016	NYSE	BN	Mon, Jul 3, 2000	1.24	1.24	1.24	1.24
2015	NYSE	BN	Fri, Jun 30, 2000	1.25	1.27	1.25	1.27
2014	NYSE	BN	Thu, Jun 29, 2000	1.25	1.25	1.24	1.25
2013	NYSE	BN	Wed, Jun 28, 2000	1.25	1.25	1.23	1.24
2012	NYSE	BN	Tue, Jun 27, 2000	1.24	1.25	1.24	1.24
2011	NYSE	BN	Mon, Jun 26, 2000	1.27	1.27	1.24	1.25
2010	NYSE	BN	Fri, Jun 23, 2000	1.24	1.25	1.24	1.25
2009	NYSE	BN	Thu, Jun 22, 2000	1.24	1.25	1.24	1.25
2008	NYSE	BN	Wed, Jun 21, 2000	1.28	1.28	1.24	1.26
2007	NYSE	BN	Tue, Jun 20, 2000	1.31	1.31	1.27	1.27
2006	NYSE	BN	Mon, Jun 19, 2000	1.29	1.29	1.27	1.28
2005	NYSE	BN	Fri, Jun 16, 2000	1.27	1.30	1.27	1.28
2004	NYSE	BN	Thu, Jun 15, 2000	1.27	1.28	1.27	1.28
2003	NYSE	BN	Wed, Jun 14, 2000	1.25	1.29	1.25	1.27
2002	NYSE	BN	Tue, Jun 13, 2000	1.27	1.28	1.27	1.28
2001	NYSE	BN	Mon, Jun 12, 2000	1.25	1.28	1.25	1.25
2000	NYSE	BN	Fri, Jun 9, 2000	1.27	1.27	1.24	1.27
1999	NYSE	BN	Thu, Jun 8, 2000	1.27	1.28	1.26	1.27
1998	NYSE	BN	Wed, Jun 7, 2000	1.26	1.26	1.24	1.25
1997	NYSE	BN	Tue, Jun 6, 2000	1.25	1.27	1.23	1.23
1996	NYSE	BN	Mon, Jun 5, 2000	1.29	1.30	1.25	1.25
1995	NYSE	BN	Fri, Jun 2, 2000	1.30	1.30	1.28	1.30
1994	NYSE	BN	Thu, Jun 1, 2000	1.29	1.30	1.28	1.29
1993	NYSE	BN	Wed, May 31, 2000	1.30	1.30	1.30	1.30
1992	NYSE	BN	Tue, May 30, 2000	1.25	1.32	1.25	1.29
1991	NYSE	BN	Fri, May 26, 2000	1.27	1.28	1.27	1.28
1990	NYSE	BN	Thu, May 25, 2000	1.28	1.28	1.25	1.25
1989	NYSE	BN	Wed, May 24, 2000	1.27	1.27	1.23	1.27
1988	NYSE	BN	Tue, May 23, 2000	1.24	1.27	1.24	1.27
1987	NYSE	BN	Mon, May 22, 2000	1.24	1.24	1.24	1.24
1986	NYSE	BN	Fri, May 19, 2000	1.29	1.30	1.26	1.27
1985	NYSE	BN	Thu, May 18, 2000	1.28	1.32	1.28	1.32
1984	NYSE	BN	Wed, May 17, 2000	1.32	1.32	1.31	1.31
1983	NYSE	BN	Tue, May 16, 2000	1.32	1.36	1.32	1.33
1982	NYSE	BN	Mon, May 15, 2000	1.32	1.36	1.32	1.35
1981	NYSE	BN	Fri, May 12, 2000	1.33	1.35	1.31	1.31
1980	NYSE	BN	Thu, May 11, 2000	1.31	1.33	1.30	1.33
1979	NYSE	BN	Wed, May 10, 2000	1.27	1.28	1.26	1.28
1978	NYSE	BN	Tue, May 9, 2000	1.25	1.25	1.23	1.25
1977	NYSE	BN	Mon, May 8, 2000	1.25	1.27	1.25	1.27
1976	NYSE	BN	Fri, May 5, 2000	1.25	1.25	1.22	1.22
1975	NYSE	BN	Thu, May 4, 2000	1.26	1.26	1.23	1.23
1974	NYSE	BN	Wed, May 3, 2000	1.27	1.27	1.25	1.27
1973	NYSE	BN	Tue, May 2, 2000	1.25	1.25	1.25	1.25
1972	NYSE	BN	Mon, May 1, 2000	1.25	1.29	1.25	1.28
1971	NYSE	BN	Fri, Apr 28, 2000	1.25	1.27	1.24	1.27
1970	NYSE	BN	Thu, Apr 27, 2000	1.25	1.25	1.21	1.21
1969	NYSE	BN	Wed, Apr 26, 2000	1.26	1.27	1.23	1.23
1968	NYSE	BN	Tue, Apr 25, 2000	1.27	1.28	1.25	1.25
1967	NYSE	BN	Mon, Apr 24, 2000	1.28	1.28	1.26	1.27
1966	NYSE	BN	Thu, Apr 20, 2000	1.27	1.30	1.27	1.28
1965	NYSE	BN	Wed, Apr 19, 2000	1.22	1.28	1.22	1.28
1964	NYSE	BN	Tue, Apr 18, 2000	1.26	1.27	1.24	1.24
1963	NYSE	BN	Mon, Apr 17, 2000	1.27	1.27	1.25	1.25
1962	NYSE	BN	Fri, Apr 14, 2000	1.25	1.28	1.25	1.28
1961	NYSE	BN	Thu, Apr 13, 2000	1.29	1.31	1.28	1.28
1960	NYSE	BN	Wed, Apr 12, 2000	1.25	1.31	1.23	1.30
1959	NYSE	BN	Tue, Apr 11, 2000	1.23	1.25	1.23	1.23
1958	NYSE	BN	Mon, Apr 10, 2000	1.27	1.27	1.24	1.24
1957	NYSE	BN	Fri, Apr 7, 2000	1.28	1.28	1.27	1.28
1956	NYSE	BN	Thu, Apr 6, 2000	1.27	1.29	1.27	1.29
1955	NYSE	BN	Wed, Apr 5, 2000	1.29	1.31	1.27	1.27
1954	NYSE	BN	Tue, Apr 4, 2000	1.28	1.32	1.28	1.32
1953	NYSE	BN	Mon, Apr 3, 2000	1.37	1.37	1.30	1.30
1952	NYSE	BN	Fri, Mar 31, 2000	1.27	1.37	1.27	1.36
1951	NYSE	BN	Thu, Mar 30, 2000	1.21	1.31	1.21	1.28
1950	NYSE	BN	Wed, Mar 29, 2000	1.23	1.23	1.21	1.21
1949	NYSE	BN	Tue, Mar 28, 2000	1.19	1.23	1.19	1.23
1948	NYSE	BN	Mon, Mar 27, 2000	1.19	1.22	1.19	1.21
1947	NYSE	BN	Fri, Mar 24, 2000	1.24	1.24	1.22	1.22
1946	NYSE	BN	Thu, Mar 23, 2000	1.27	1.27	1.27	1.27
1945	NYSE	BN	Wed, Mar 22, 2000	1.23	1.29	1.23	1.29
1944	NYSE	BN	Tue, Mar 21, 2000	1.19	1.25	1.19	1.25
1943	NYSE	BN	Mon, Mar 20, 2000	1.15	1.21	1.15	1.19
1942	NYSE	BN	Fri, Mar 17, 2000	1.21	1.21	1.17	1.18
1941	NYSE	BN	Thu, Mar 16, 2000	1.20	1.20	1.15	1.19
1940	NYSE	BN	Wed, Mar 15, 2000	1.16	1.18	1.12	1.18
1939	NYSE	BN	Tue, Mar 14, 2000	1.17	1.17	1.17	1.17
1938	NYSE	BN	Mon, Mar 13, 2000	1.17	1.19	1.15	1.19
1937	NYSE	BN	Fri, Mar 10, 2000	1.17	1.19	1.17	1.18
1936	NYSE	BN	Thu, Mar 9, 2000	1.19	1.21	1.17	1.19
1935	NYSE	BN	Wed, Mar 8, 2000	1.24	1.24	1.21	1.22
1934	NYSE	BN	Tue, Mar 7, 2000	1.27	1.27	1.21	1.24
1933	NYSE	BN	Mon, Mar 6, 2000	1.27	1.31	1.27	1.27
1932	NYSE	BN	Fri, Mar 3, 2000	1.25	1.28	1.25	1.28
1931	NYSE	BN	Thu, Mar 2, 2000	1.28	1.28	1.25	1.25
1930	NYSE	BN	Wed, Mar 1, 2000	1.24	1.28	1.24	1.28
1929	NYSE	BN	Tue, Feb 29, 2000	1.25	1.25	1.25	1.25
1928	NYSE	BN	Mon, Feb 28, 2000	1.23	1.28	1.22	1.27
1927	NYSE	BN	Fri, Feb 25, 2000	1.22	1.25	1.22	1.23
1926	NYSE	BN	Thu, Feb 24, 2000	1.24	1.26	1.24	1.25
1925	NYSE	BN	Wed, Feb 23, 2000	1.24	1.25	1.24	1.25
1924	NYSE	BN	Tue, Feb 22, 2000	1.24	1.24	1.20	1.24
1923	NYSE	BN	Fri, Feb 18, 2000	1.23	1.23	1.23	1.23
1922	NYSE	BN	Thu, Feb 17, 2000	1.25	1.27	1.24	1.24
1921	NYSE	BN	Wed, Feb 16, 2000	1.26	1.27	1.25	1.25
1920	NYSE	BN	Tue, Feb 15, 2000	1.27	1.27	1.26	1.27
1919	NYSE	BN	Mon, Feb 14, 2000	1.27	1.28	1.26	1.27
1918	NYSE	BN	Fri, Feb 11, 2000	1.28	1.29	1.26	1.26
1917	NYSE	BN	Thu, Feb 10, 2000	1.24	1.28	1.24	1.27
1916	NYSE	BN	Wed, Feb 9, 2000	1.28	1.28	1.23	1.24
1915	NYSE	BN	Tue, Feb 8, 2000	1.29	1.29	1.29	1.29
1914	NYSE	BN	Mon, Feb 7, 2000	1.28	1.32	1.28	1.32
1913	NYSE	BN	Fri, Feb 4, 2000	1.28	1.31	1.28	1.29
1912	NYSE	BN	Thu, Feb 3, 2000	1.27	1.30	1.27	1.29
1911	NYSE	BN	Wed, Feb 2, 2000	1.28	1.34	1.28	1.29
1910	NYSE	BN	Tue, Feb 1, 2000	1.30	1.33	1.30	1.30
1909	NYSE	BN	Mon, Jan 31, 2000	1.38	1.38	1.32	1.32
1908	NYSE	BN	Fri, Jan 28, 2000	1.42	1.42	1.36	1.36
1907	NYSE	BN	Thu, Jan 27, 2000	1.34	1.46	1.33	1.46
1906	NYSE	BN	Wed, Jan 26, 2000	1.33	1.36	1.30	1.34
1905	NYSE	BN	Tue, Jan 25, 2000	1.29	1.38	1.26	1.28
1904	NYSE	BN	Mon, Jan 24, 2000	1.36	1.36	1.25	1.27
1903	NYSE	BN	Fri, Jan 21, 2000	1.38	1.38	1.38	1.38
1902	NYSE	BN	Thu, Jan 20, 2000	1.40	1.40	1.38	1.38
1901	NYSE	BN	Wed, Jan 19, 2000	1.41	1.41	1.41	1.41
1900	NYSE	BN	Tue, Jan 18, 2000	1.39	1.40	1.39	1.40
1899	NYSE	BN	Fri, Jan 14, 2000	1.42	1.42	1.41	1.41
1898	NYSE	BN	Thu, Jan 13, 2000	1.44	1.45	1.41	1.42
1897	NYSE	BN	Wed, Jan 12, 2000	1.45	1.45	1.44	1.45
1896	NYSE	BN	Tue, Jan 11, 2000	1.46	1.46	1.44	1.44
1895	NYSE	BN	Mon, Jan 10, 2000	1.47	1.48	1.45	1.48
1894	NYSE	BN	Fri, Jan 7, 2000	1.44	1.46	1.44	1.46
1893	NYSE	BN	Thu, Jan 6, 2000	1.42	1.44	1.42	1.44
1892	NYSE	BN	Wed, Jan 5, 2000	1.41	1.46	1.40	1.44
1891	NYSE	BN	Tue, Jan 4, 2000	1.38	1.42	1.38	1.41
1890	NYSE	BN	Mon, Jan 3, 2000	1.44	1.44	1.41	1.44
1889	NYSE	BN	Fri, Dec 31, 1999	1.41	1.44	1.40	1.44
1888	NYSE	BN	Thu, Dec 30, 1999	1.37	1.40	1.37	1.38
1887	NYSE	BN	Wed, Dec 29, 1999	1.33	1.40	1.33	1.38
1886	NYSE	BN	Tue, Dec 28, 1999	1.29	1.30	1.29	1.29
1885	NYSE	BN	Mon, Dec 27, 1999	1.32	1.33	1.30	1.30
1884	NYSE	BN	Thu, Dec 23, 1999	1.29	1.32	1.29	1.30
1883	NYSE	BN	Wed, Dec 22, 1999	1.27	1.30	1.27	1.30
1882	NYSE	BN	Tue, Dec 21, 1999	1.30	1.30	1.29	1.29
1881	NYSE	BN	Mon, Dec 20, 1999	1.29	1.32	1.29	1.29
1880	NYSE	BN	Fri, Dec 17, 1999	1.31	1.32	1.31	1.32
1879	NYSE	BN	Thu, Dec 16, 1999	1.32	1.34	1.31	1.34
1878	NYSE	BN	Wed, Dec 15, 1999	1.29	1.32	1.29	1.32
1877	NYSE	BN	Tue, Dec 14, 1999	1.29	1.32	1.29	1.30
1876	NYSE	BN	Mon, Dec 13, 1999	1.28	1.29	1.27	1.29
1875	NYSE	BN	Fri, Dec 10, 1999	1.30	1.30	1.28	1.28
1874	NYSE	BN	Thu, Dec 9, 1999	1.32	1.32	1.30	1.31
1873	NYSE	BN	Wed, Dec 8, 1999	1.33	1.33	1.32	1.32
1872	NYSE	BN	Tue, Dec 7, 1999	1.34	1.35	1.33	1.33
1871	NYSE	BN	Mon, Dec 6, 1999	1.34	1.36	1.34	1.36
1870	NYSE	BN	Fri, Dec 3, 1999	1.30	1.36	1.30	1.36
1869	NYSE	BN	Thu, Dec 2, 1999	1.28	1.30	1.28	1.30
1868	NYSE	BN	Wed, Dec 1, 1999	1.30	1.32	1.28	1.28
1867	NYSE	BN	Tue, Nov 30, 1999	1.28	1.32	1.28	1.29
1866	NYSE	BN	Mon, Nov 29, 1999	1.30	1.31	1.28	1.30
1865	NYSE	BN	Fri, Nov 26, 1999	1.32	1.32	1.32	1.32
1864	NYSE	BN	Wed, Nov 24, 1999	1.27	1.33	1.27	1.32
1863	NYSE	BN	Tue, Nov 23, 1999	1.29	1.29	1.24	1.28
1862	NYSE	BN	Mon, Nov 22, 1999	1.29	1.30	1.28	1.29
1861	NYSE	BN	Fri, Nov 19, 1999	1.34	1.36	1.32	1.32
1860	NYSE	BN	Thu, Nov 18, 1999	1.36	1.36	1.34	1.34
1859	NYSE	BN	Wed, Nov 17, 1999	1.34	1.38	1.34	1.38
1858	NYSE	BN	Tue, Nov 16, 1999	1.38	1.38	1.32	1.37
1857	NYSE	BN	Mon, Nov 15, 1999	1.37	1.38	1.36	1.38
1856	NYSE	BN	Fri, Nov 12, 1999	1.39	1.40	1.38	1.38
1855	NYSE	BN	Thu, Nov 11, 1999	1.35	1.38	1.34	1.38
1854	NYSE	BN	Wed, Nov 10, 1999	1.36	1.36	1.33	1.34
1853	NYSE	BN	Tue, Nov 9, 1999	1.35	1.36	1.34	1.36
1852	NYSE	BN	Mon, Nov 8, 1999	1.40	1.40	1.36	1.36
1851	NYSE	BN	Fri, Nov 5, 1999	1.40	1.42	1.40	1.42
1850	NYSE	BN	Thu, Nov 4, 1999	1.43	1.43	1.41	1.41
1849	NYSE	BN	Wed, Nov 3, 1999	1.40	1.42	1.40	1.42
1848	NYSE	BN	Tue, Nov 2, 1999	1.39	1.41	1.39	1.41
1847	NYSE	BN	Mon, Nov 1, 1999	1.40	1.41	1.39	1.39
1846	NYSE	BN	Fri, Oct 29, 1999	1.38	1.41	1.38	1.41
1845	NYSE	BN	Thu, Oct 28, 1999	1.37	1.38	1.37	1.37
1844	NYSE	BN	Wed, Oct 27, 1999	1.40	1.42	1.38	1.38
1843	NYSE	BN	Tue, Oct 26, 1999	1.42	1.42	1.41	1.42
1842	NYSE	BN	Mon, Oct 25, 1999	1.40	1.40	1.40	1.40
1841	NYSE	BN	Fri, Oct 22, 1999	1.42	1.42	1.40	1.40
1840	NYSE	BN	Thu, Oct 21, 1999	1.38	1.38	1.38	1.38
1839	NYSE	BN	Wed, Oct 20, 1999	1.42	1.42	1.40	1.40
1838	NYSE	BN	Tue, Oct 19, 1999	1.34	1.42	1.34	1.38
1837	NYSE	BN	Mon, Oct 18, 1999	1.37	1.37	1.36	1.36
1836	NYSE	BN	Fri, Oct 15, 1999	1.39	1.39	1.38	1.38
1835	NYSE	BN	Thu, Oct 14, 1999	1.38	1.42	1.37	1.42
1834	NYSE	BN	Wed, Oct 13, 1999	1.40	1.40	1.38	1.38
1833	NYSE	BN	Tue, Oct 12, 1999	1.41	1.44	1.40	1.40
1832	NYSE	BN	Mon, Oct 11, 1999	1.42	1.42	1.40	1.40
1831	NYSE	BN	Fri, Oct 8, 1999	1.44	1.44	1.44	1.44
1830	NYSE	BN	Thu, Oct 7, 1999	1.45	1.46	1.45	1.45
1829	NYSE	BN	Wed, Oct 6, 1999	1.48	1.48	1.46	1.46
1828	NYSE	BN	Tue, Oct 5, 1999	1.47	1.49	1.47	1.49
1827	NYSE	BN	Mon, Oct 4, 1999	1.48	1.50	1.48	1.48
1826	NYSE	BN	Fri, Oct 1, 1999	1.49	1.49	1.47	1.49
1825	NYSE	BN	Thu, Sep 30, 1999	1.48	1.52	1.48	1.52
1824	NYSE	BN	Wed, Sep 29, 1999	1.46	1.49	1.46	1.48
1823	NYSE	BN	Tue, Sep 28, 1999	1.46	1.46	1.42	1.46
1822	NYSE	BN	Mon, Sep 27, 1999	1.46	1.48	1.45	1.45
1821	NYSE	BN	Fri, Sep 24, 1999	1.45	1.45	1.42	1.44
1820	NYSE	BN	Thu, Sep 23, 1999	1.48	1.48	1.47	1.48
1819	NYSE	BN	Wed, Sep 22, 1999	1.49	1.50	1.48	1.49
1818	NYSE	BN	Tue, Sep 21, 1999	1.51	1.52	1.51	1.52
1817	NYSE	BN	Mon, Sep 20, 1999	1.50	1.52	1.50	1.52
1816	NYSE	BN	Fri, Sep 17, 1999	1.52	1.55	1.52	1.53
1815	NYSE	BN	Thu, Sep 16, 1999	1.52	1.52	1.51	1.51
1814	NYSE	BN	Wed, Sep 15, 1999	1.54	1.56	1.54	1.54
1813	NYSE	BN	Tue, Sep 14, 1999	1.56	1.56	1.56	1.56
1812	NYSE	BN	Mon, Sep 13, 1999	1.60	1.60	1.60	1.60
1811	NYSE	BN	Fri, Sep 10, 1999	1.60	1.60	1.59	1.59
1810	NYSE	BN	Thu, Sep 9, 1999	1.58	1.60	1.58	1.60
1809	NYSE	BN	Wed, Sep 8, 1999	1.56	1.60	1.56	1.59
1808	NYSE	BN	Tue, Sep 7, 1999	1.55	1.57	1.54	1.57
1807	NYSE	BN	Fri, Sep 3, 1999	1.50	1.58	1.50	1.58
1806	NYSE	BN	Thu, Sep 2, 1999	1.55	1.55	1.53	1.54
1805	NYSE	BN	Wed, Sep 1, 1999	1.54	1.58	1.54	1.58
1804	NYSE	BN	Tue, Aug 31, 1999	1.56	1.56	1.53	1.54
1803	NYSE	BN	Mon, Aug 30, 1999	1.57	1.57	1.54	1.56
1802	NYSE	BN	Fri, Aug 27, 1999	1.57	1.58	1.57	1.58
1801	NYSE	BN	Thu, Aug 26, 1999	1.59	1.60	1.57	1.58
1800	NYSE	BN	Wed, Aug 25, 1999	1.60	1.60	1.60	1.60
1799	NYSE	BN	Tue, Aug 24, 1999	1.59	1.60	1.59	1.59
1798	NYSE	BN	Mon, Aug 23, 1999	1.60	1.60	1.58	1.60
1797	NYSE	BN	Fri, Aug 20, 1999	1.54	1.60	1.54	1.60
1796	NYSE	BN	Thu, Aug 19, 1999	1.52	1.54	1.52	1.53
1795	NYSE	BN	Wed, Aug 18, 1999	1.54	1.54	1.54	1.54
1794	NYSE	BN	Tue, Aug 17, 1999	1.54	1.55	1.50	1.54
1793	NYSE	BN	Mon, Aug 16, 1999	1.52	1.56	1.52	1.54
1792	NYSE	BN	Fri, Aug 13, 1999	1.54	1.54	1.54	1.54
1791	NYSE	BN	Thu, Aug 12, 1999	1.58	1.58	1.53	1.53
1790	NYSE	BN	Wed, Aug 11, 1999	1.50	1.60	1.50	1.60
1789	NYSE	BN	Tue, Aug 10, 1999	1.51	1.53	1.50	1.53
1788	NYSE	BN	Mon, Aug 9, 1999	1.52	1.52	1.52	1.52
1787	NYSE	BN	Fri, Aug 6, 1999	1.52	1.53	1.52	1.52
1786	NYSE	BN	Thu, Aug 5, 1999	1.53	1.53	1.52	1.52
1785	NYSE	BN	Wed, Aug 4, 1999	1.52	1.54	1.52	1.53
1784	NYSE	BN	Tue, Aug 3, 1999	1.49	1.54	1.49	1.52
1783	NYSE	BN	Mon, Aug 2, 1999	1.52	1.52	1.49	1.50
1782	NYSE	BN	Fri, Jul 30, 1999	1.54	1.55	1.54	1.54
1781	NYSE	BN	Thu, Jul 29, 1999	1.53	1.54	1.52	1.54
1780	NYSE	BN	Wed, Jul 28, 1999	1.57	1.57	1.56	1.56
1779	NYSE	BN	Tue, Jul 27, 1999	1.53	1.59	1.53	1.58
1778	NYSE	BN	Mon, Jul 26, 1999	1.54	1.56	1.53	1.55
1777	NYSE	BN	Fri, Jul 23, 1999	1.53	1.58	1.53	1.55
1776	NYSE	BN	Thu, Jul 22, 1999	1.60	1.60	1.55	1.56
1775	NYSE	BN	Wed, Jul 21, 1999	1.60	1.61	1.59	1.61
1774	NYSE	BN	Tue, Jul 20, 1999	1.60	1.62	1.60	1.60
1773	NYSE	BN	Mon, Jul 19, 1999	1.62	1.62	1.60	1.62
1772	NYSE	BN	Fri, Jul 16, 1999	1.62	1.64	1.62	1.64
1771	NYSE	BN	Thu, Jul 15, 1999	1.61	1.63	1.61	1.62
1770	NYSE	BN	Wed, Jul 14, 1999	1.62	1.62	1.61	1.61
1769	NYSE	BN	Tue, Jul 13, 1999	1.63	1.63	1.60	1.61
1768	NYSE	BN	Mon, Jul 12, 1999	1.72	1.72	1.65	1.66
1767	NYSE	BN	Fri, Jul 9, 1999	1.67	1.69	1.67	1.69
1766	NYSE	BN	Thu, Jul 8, 1999	1.62	1.68	1.62	1.68
1765	NYSE	BN	Wed, Jul 7, 1999	1.69	1.69	1.65	1.66
1764	NYSE	BN	Tue, Jul 6, 1999	1.66	1.69	1.66	1.66
1763	NYSE	BN	Fri, Jul 2, 1999	1.60	1.66	1.60	1.66
1762	NYSE	BN	Thu, Jul 1, 1999	1.60	1.60	1.57	1.59
1761	NYSE	BN	Wed, Jun 30, 1999	1.60	1.63	1.60	1.60
1760	NYSE	BN	Tue, Jun 29, 1999	1.60	1.63	1.60	1.60
1759	NYSE	BN	Mon, Jun 28, 1999	1.61	1.65	1.61	1.62
1758	NYSE	BN	Fri, Jun 25, 1999	1.61	1.62	1.61	1.62
1757	NYSE	BN	Thu, Jun 24, 1999	1.63	1.63	1.58	1.60
1756	NYSE	BN	Wed, Jun 23, 1999	1.56	1.60	1.56	1.60
1755	NYSE	BN	Tue, Jun 22, 1999	1.60	1.60	1.58	1.60
1754	NYSE	BN	Mon, Jun 21, 1999	1.60	1.61	1.60	1.61
1753	NYSE	BN	Fri, Jun 18, 1999	1.54	1.60	1.54	1.60
1752	NYSE	BN	Thu, Jun 17, 1999	1.54	1.54	1.52	1.52
1751	NYSE	BN	Wed, Jun 16, 1999	1.54	1.54	1.54	1.54
1750	NYSE	BN	Tue, Jun 15, 1999	1.56	1.56	1.56	1.56
1749	NYSE	BN	Mon, Jun 14, 1999	1.53	1.54	1.52	1.52
1748	NYSE	BN	Fri, Jun 11, 1999	1.54	1.56	1.54	1.54
1747	NYSE	BN	Thu, Jun 10, 1999	1.50	1.53	1.50	1.53
1746	NYSE	BN	Wed, Jun 9, 1999	1.49	1.52	1.49	1.50
1745	NYSE	BN	Tue, Jun 8, 1999	1.50	1.54	1.50	1.52
1744	NYSE	BN	Mon, Jun 7, 1999	1.50	1.52	1.50	1.52
1743	NYSE	BN	Fri, Jun 4, 1999	1.52	1.53	1.50	1.53
1742	NYSE	BN	Thu, Jun 3, 1999	1.53	1.53	1.52	1.52
1741	NYSE	BN	Wed, Jun 2, 1999	1.53	1.53	1.50	1.52
1740	NYSE	BN	Tue, Jun 1, 1999	1.50	1.52	1.49	1.52
1739	NYSE	BN	Fri, May 28, 1999	1.50	1.52	1.48	1.48
1738	NYSE	BN	Thu, May 27, 1999	1.53	1.53	1.49	1.52
1737	NYSE	BN	Wed, May 26, 1999	1.52	1.54	1.52	1.52
1736	NYSE	BN	Tue, May 25, 1999	1.53	1.54	1.53	1.54
1735	NYSE	BN	Mon, May 24, 1999	1.53	1.53	1.53	1.53
1734	NYSE	BN	Fri, May 21, 1999	1.54	1.54	1.53	1.53
1733	NYSE	BN	Thu, May 20, 1999	1.58	1.58	1.54	1.56
1732	NYSE	BN	Wed, May 19, 1999	1.53	1.56	1.53	1.56
1731	NYSE	BN	Tue, May 18, 1999	1.54	1.54	1.53	1.53
1730	NYSE	BN	Mon, May 17, 1999	1.50	1.54	1.50	1.54
1729	NYSE	BN	Fri, May 14, 1999	1.55	1.55	1.50	1.52
1728	NYSE	BN	Thu, May 13, 1999	1.56	1.56	1.55	1.55
1727	NYSE	BN	Wed, May 12, 1999	1.55	1.56	1.55	1.56
1726	NYSE	BN	Tue, May 11, 1999	1.60	1.60	1.54	1.55
1725	NYSE	BN	Mon, May 10, 1999	1.65	1.65	1.59	1.60
1724	NYSE	BN	Fri, May 7, 1999	1.57	1.61	1.57	1.60
1723	NYSE	BN	Thu, May 6, 1999	1.60	1.60	1.57	1.60
1722	NYSE	BN	Wed, May 5, 1999	1.56	1.58	1.56	1.58
1721	NYSE	BN	Tue, May 4, 1999	1.52	1.54	1.52	1.54
1720	NYSE	BN	Mon, May 3, 1999	1.50	1.54	1.50	1.53
1719	NYSE	BN	Fri, Apr 30, 1999	1.56	1.57	1.50	1.50
1718	NYSE	BN	Thu, Apr 29, 1999	1.49	1.53	1.48	1.53
1717	NYSE	BN	Wed, Apr 28, 1999	1.46	1.48	1.44	1.48
1716	NYSE	BN	Tue, Apr 27, 1999	1.46	1.46	1.44	1.45
1715	NYSE	BN	Mon, Apr 26, 1999	1.42	1.43	1.42	1.43
1714	NYSE	BN	Fri, Apr 23, 1999	1.42	1.42	1.41	1.41
1713	NYSE	BN	Thu, Apr 22, 1999	1.40	1.42	1.38	1.42
1712	NYSE	BN	Wed, Apr 21, 1999	1.37	1.38	1.37	1.37
1711	NYSE	BN	Tue, Apr 20, 1999	1.41	1.41	1.36	1.36
1710	NYSE	BN	Mon, Apr 19, 1999	1.45	1.47	1.41	1.42
1709	NYSE	BN	Fri, Apr 16, 1999	1.40	1.44	1.40	1.42
1708	NYSE	BN	Thu, Apr 15, 1999	1.31	1.40	1.31	1.38
1707	NYSE	BN	Wed, Apr 14, 1999	1.27	1.33	1.27	1.30
1706	NYSE	BN	Tue, Apr 13, 1999	1.28	1.30	1.27	1.29
1705	NYSE	BN	Mon, Apr 12, 1999	1.23	1.28	1.21	1.27
1704	NYSE	BN	Fri, Apr 9, 1999	1.23	1.24	1.20	1.21
1703	NYSE	BN	Thu, Apr 8, 1999	1.23	1.24	1.21	1.23
1702	NYSE	BN	Wed, Apr 7, 1999	1.25	1.27	1.23	1.23
1701	NYSE	BN	Tue, Apr 6, 1999	1.27	1.27	1.27	1.27
1700	NYSE	BN	Mon, Apr 5, 1999	1.28	1.28	1.27	1.27
1699	NYSE	BN	Thu, Apr 1, 1999	1.27	1.28	1.25	1.28
1698	NYSE	BN	Wed, Mar 31, 1999	1.23	1.27	1.23	1.27
1697	NYSE	BN	Tue, Mar 30, 1999	1.26	1.27	1.26	1.26
1696	NYSE	BN	Mon, Mar 29, 1999	1.27	1.28	1.27	1.28
1695	NYSE	BN	Fri, Mar 26, 1999	1.27	1.28	1.26	1.27
1694	NYSE	BN	Thu, Mar 25, 1999	1.27	1.30	1.25	1.28
1693	NYSE	BN	Wed, Mar 24, 1999	1.28	1.28	1.23	1.26
1692	NYSE	BN	Tue, Mar 23, 1999	1.30	1.30	1.30	1.30
1691	NYSE	BN	Mon, Mar 22, 1999	1.29	1.30	1.29	1.30
1690	NYSE	BN	Fri, Mar 19, 1999	1.29	1.32	1.29	1.29
1689	NYSE	BN	Thu, Mar 18, 1999	1.30	1.30	1.28	1.28
1688	NYSE	BN	Wed, Mar 17, 1999	1.33	1.33	1.30	1.33
1687	NYSE	BN	Tue, Mar 16, 1999	1.27	1.30	1.27	1.30
1686	NYSE	BN	Mon, Mar 15, 1999	1.29	1.29	1.28	1.28
1685	NYSE	BN	Fri, Mar 12, 1999	1.29	1.30	1.29	1.29
1684	NYSE	BN	Thu, Mar 11, 1999	1.30	1.30	1.28	1.30
1683	NYSE	BN	Wed, Mar 10, 1999	1.31	1.31	1.28	1.28
1682	NYSE	BN	Tue, Mar 9, 1999	1.30	1.30	1.30	1.30
1681	NYSE	BN	Mon, Mar 8, 1999	1.28	1.28	1.28	1.28
1680	NYSE	BN	Fri, Mar 5, 1999	1.25	1.28	1.25	1.28
1679	NYSE	BN	Thu, Mar 4, 1999	1.25	1.26	1.24	1.26
1678	NYSE	BN	Wed, Mar 3, 1999	1.25	1.25	1.24	1.24
1677	NYSE	BN	Tue, Mar 2, 1999	1.24	1.26	1.24	1.25
1676	NYSE	BN	Mon, Mar 1, 1999	1.28	1.28	1.25	1.25
1675	NYSE	BN	Fri, Feb 26, 1999	1.30	1.30	1.28	1.28
1674	NYSE	BN	Thu, Feb 25, 1999	1.32	1.34	1.30	1.30
1673	NYSE	BN	Wed, Feb 24, 1999	1.34	1.34	1.32	1.32
1672	NYSE	BN	Tue, Feb 23, 1999	1.34	1.34	1.33	1.33
1671	NYSE	BN	Mon, Feb 22, 1999	1.36	1.36	1.34	1.34
1670	NYSE	BN	Fri, Feb 19, 1999	1.36	1.38	1.36	1.38
1669	NYSE	BN	Thu, Feb 18, 1999	1.37	1.38	1.36	1.36
1668	NYSE	BN	Wed, Feb 17, 1999	1.35	1.38	1.35	1.38
1667	NYSE	BN	Tue, Feb 16, 1999	1.38	1.38	1.35	1.35
1666	NYSE	BN	Fri, Feb 12, 1999	1.38	1.41	1.38	1.41
1665	NYSE	BN	Thu, Feb 11, 1999	1.37	1.41	1.37	1.41
1664	NYSE	BN	Wed, Feb 10, 1999	1.40	1.40	1.36	1.36
1663	NYSE	BN	Tue, Feb 9, 1999	1.42	1.42	1.41	1.41
1662	NYSE	BN	Mon, Feb 8, 1999	1.45	1.45	1.42	1.44
1661	NYSE	BN	Fri, Feb 5, 1999	1.40	1.45	1.40	1.45
1660	NYSE	BN	Thu, Feb 4, 1999	1.39	1.40	1.39	1.40
1659	NYSE	BN	Wed, Feb 3, 1999	1.39	1.39	1.37	1.37
1658	NYSE	BN	Tue, Feb 2, 1999	1.41	1.41	1.39	1.39
1657	NYSE	BN	Mon, Feb 1, 1999	1.42	1.42	1.41	1.41
1656	NYSE	BN	Fri, Jan 29, 1999	1.42	1.42	1.38	1.41
1655	NYSE	BN	Thu, Jan 28, 1999	1.42	1.44	1.42	1.42
1654	NYSE	BN	Wed, Jan 27, 1999	1.46	1.46	1.45	1.45
1653	NYSE	BN	Tue, Jan 26, 1999	1.44	1.46	1.44	1.46
1652	NYSE	BN	Mon, Jan 25, 1999	1.43	1.45	1.43	1.45
1651	NYSE	BN	Fri, Jan 22, 1999	1.45	1.47	1.44	1.44
1650	NYSE	BN	Thu, Jan 21, 1999	1.51	1.51	1.45	1.45
1649	NYSE	BN	Wed, Jan 20, 1999	1.50	1.52	1.50	1.50
1648	NYSE	BN	Tue, Jan 19, 1999	1.53	1.56	1.51	1.53
1647	NYSE	BN	Fri, Jan 15, 1999	1.52	1.56	1.52	1.52
1646	NYSE	BN	Thu, Jan 14, 1999	1.55	1.55	1.52	1.52
1645	NYSE	BN	Wed, Jan 13, 1999	1.54	1.54	1.50	1.54
1644	NYSE	BN	Tue, Jan 12, 1999	1.62	1.62	1.59	1.60
1643	NYSE	BN	Mon, Jan 11, 1999	1.63	1.65	1.62	1.62
1642	NYSE	BN	Fri, Jan 8, 1999	1.57	1.64	1.57	1.64
1641	NYSE	BN	Thu, Jan 7, 1999	1.58	1.58	1.57	1.57
1640	NYSE	BN	Wed, Jan 6, 1999	1.57	1.61	1.57	1.61
1639	NYSE	BN	Tue, Jan 5, 1999	1.48	1.56	1.48	1.56
1638	NYSE	BN	Mon, Jan 4, 1999	1.48	1.49	1.46	1.46
1637	NYSE	BN	Thu, Dec 31, 1998	1.46	1.48	1.46	1.48
1636	NYSE	BN	Wed, Dec 30, 1998	1.46	1.46	1.44	1.45
1635	NYSE	BN	Tue, Dec 29, 1998	1.49	1.49	1.46	1.46
1634	NYSE	BN	Mon, Dec 28, 1998	1.48	1.48	1.46	1.46
1633	NYSE	BN	Thu, Dec 24, 1998	1.48	1.48	1.46	1.46
1632	NYSE	BN	Wed, Dec 23, 1998	1.49	1.52	1.48	1.48
1631	NYSE	BN	Tue, Dec 22, 1998	1.44	1.50	1.44	1.48
1630	NYSE	BN	Mon, Dec 21, 1998	1.43	1.48	1.43	1.46
1629	NYSE	BN	Fri, Dec 18, 1998	1.42	1.45	1.42	1.44
1628	NYSE	BN	Thu, Dec 17, 1998	1.44	1.44	1.44	1.44
1627	NYSE	BN	Wed, Dec 16, 1998	1.42	1.44	1.42	1.44
1626	NYSE	BN	Tue, Dec 15, 1998	1.44	1.44	1.41	1.41
1625	NYSE	BN	Mon, Dec 14, 1998	1.44	1.44	1.42	1.44
1624	NYSE	BN	Fri, Dec 11, 1998	1.46	1.46	1.46	1.46
1623	NYSE	BN	Thu, Dec 10, 1998	1.47	1.47	1.46	1.47
1622	NYSE	BN	Wed, Dec 9, 1998	1.44	1.46	1.44	1.46
1621	NYSE	BN	Tue, Dec 8, 1998	1.42	1.44	1.42	1.42
1620	NYSE	BN	Mon, Dec 7, 1998	1.53	1.53	1.45	1.45
1619	NYSE	BN	Fri, Dec 4, 1998	1.52	1.56	1.50	1.52
1618	NYSE	BN	Thu, Dec 3, 1998	1.54	1.54	1.54	1.54
1617	NYSE	BN	Wed, Dec 2, 1998	1.58	1.58	1.56	1.58
1616	NYSE	BN	Tue, Dec 1, 1998	1.54	1.59	1.54	1.56
1615	NYSE	BN	Mon, Nov 30, 1998	1.65	1.65	1.53	1.54
1614	NYSE	BN	Fri, Nov 27, 1998	1.66	1.66	1.66	1.66
1613	NYSE	BN	Wed, Nov 25, 1998	1.64	1.64	1.63	1.64
1612	NYSE	BN	Tue, Nov 24, 1998	1.67	1.67	1.66	1.66
1611	NYSE	BN	Mon, Nov 23, 1998	1.68	1.68	1.66	1.66
1610	NYSE	BN	Fri, Nov 20, 1998	1.70	1.70	1.68	1.68
1609	NYSE	BN	Thu, Nov 19, 1998	1.67	1.70	1.67	1.70
1608	NYSE	BN	Wed, Nov 18, 1998	1.68	1.70	1.67	1.67
1607	NYSE	BN	Tue, Nov 17, 1998	1.65	1.68	1.65	1.68
1606	NYSE	BN	Mon, Nov 16, 1998	1.65	1.68	1.65	1.68
1605	NYSE	BN	Fri, Nov 13, 1998	1.66	1.66	1.64	1.66
1604	NYSE	BN	Thu, Nov 12, 1998	1.66	1.67	1.66	1.67
1603	NYSE	BN	Wed, Nov 11, 1998	1.67	1.70	1.67	1.70
1602	NYSE	BN	Tue, Nov 10, 1998	1.68	1.68	1.66	1.67
1601	NYSE	BN	Mon, Nov 9, 1998	1.74	1.74	1.70	1.70
1600	NYSE	BN	Fri, Nov 6, 1998	1.72	1.72	1.70	1.72
1599	NYSE	BN	Thu, Nov 5, 1998	1.69	1.70	1.68	1.70
1598	NYSE	BN	Wed, Nov 4, 1998	1.65	1.70	1.64	1.70
1597	NYSE	BN	Tue, Nov 3, 1998	1.65	1.65	1.63	1.64
1596	NYSE	BN	Mon, Nov 2, 1998	1.56	1.63	1.56	1.63
1595	NYSE	BN	Fri, Oct 30, 1998	1.52	1.55	1.52	1.55
1594	NYSE	BN	Thu, Oct 29, 1998	1.52	1.52	1.52	1.52
1593	NYSE	BN	Wed, Oct 28, 1998	1.53	1.53	1.53	1.53
1592	NYSE	BN	Tue, Oct 27, 1998	1.54	1.56	1.54	1.55
1591	NYSE	BN	Mon, Oct 26, 1998	1.49	1.50	1.49	1.50
1590	NYSE	BN	Fri, Oct 23, 1998	1.54	1.54	1.49	1.49
1589	NYSE	BN	Thu, Oct 22, 1998	1.50	1.52	1.50	1.52
1588	NYSE	BN	Wed, Oct 21, 1998	1.52	1.52	1.52	1.52
1587	NYSE	BN	Tue, Oct 20, 1998	1.53	1.55	1.53	1.54
1586	NYSE	BN	Mon, Oct 19, 1998	1.55	1.55	1.50	1.50
1585	NYSE	BN	Fri, Oct 16, 1998	1.54	1.56	1.54	1.55
1584	NYSE	BN	Thu, Oct 15, 1998	1.46	1.52	1.46	1.52
1583	NYSE	BN	Wed, Oct 14, 1998	1.46	1.49	1.46	1.48
1582	NYSE	BN	Tue, Oct 13, 1998	1.45	1.48	1.45	1.48
1581	NYSE	BN	Mon, Oct 12, 1998	1.46	1.46	1.46	1.46
1580	NYSE	BN	Fri, Oct 9, 1998	1.40	1.48	1.40	1.48
1579	NYSE	BN	Thu, Oct 8, 1998	1.40	1.41	1.38	1.41
1578	NYSE	BN	Wed, Oct 7, 1998	1.40	1.45	1.40	1.45
1577	NYSE	BN	Tue, Oct 6, 1998	1.40	1.41	1.37	1.37
1576	NYSE	BN	Mon, Oct 5, 1998	1.45	1.45	1.38	1.39
1575	NYSE	BN	Fri, Oct 2, 1998	1.41	1.42	1.39	1.42
1574	NYSE	BN	Thu, Oct 1, 1998	1.45	1.46	1.42	1.42
1573	NYSE	BN	Wed, Sep 30, 1998	1.52	1.52	1.44	1.48
1572	NYSE	BN	Tue, Sep 29, 1998	1.52	1.53	1.48	1.53
1571	NYSE	BN	Mon, Sep 28, 1998	1.50	1.50	1.49	1.49
1570	NYSE	BN	Fri, Sep 25, 1998	1.56	1.57	1.50	1.52
1569	NYSE	BN	Thu, Sep 24, 1998	1.53	1.53	1.53	1.53
1568	NYSE	BN	Wed, Sep 23, 1998	1.42	1.50	1.42	1.50
1567	NYSE	BN	Tue, Sep 22, 1998	1.42	1.44	1.42	1.44
1566	NYSE	BN	Mon, Sep 21, 1998	1.39	1.42	1.39	1.42
1565	NYSE	BN	Fri, Sep 18, 1998	1.41	1.41	1.39	1.39
1564	NYSE	BN	Thu, Sep 17, 1998	1.42	1.42	1.40	1.40
1563	NYSE	BN	Wed, Sep 16, 1998	1.44	1.46	1.44	1.46
1562	NYSE	BN	Tue, Sep 15, 1998	1.42	1.43	1.42	1.43
1561	NYSE	BN	Mon, Sep 14, 1998	1.42	1.44	1.41	1.44
1560	NYSE	BN	Fri, Sep 11, 1998	1.40	1.41	1.37	1.41
1559	NYSE	BN	Thu, Sep 10, 1998	1.39	1.40	1.38	1.38
1558	NYSE	BN	Wed, Sep 9, 1998	1.44	1.44	1.40	1.41
1557	NYSE	BN	Tue, Sep 8, 1998	1.44	1.44	1.42	1.42
1556	NYSE	BN	Fri, Sep 4, 1998	1.34	1.40	1.34	1.40
1555	NYSE	BN	Thu, Sep 3, 1998	1.29	1.32	1.29	1.32
1554	NYSE	BN	Wed, Sep 2, 1998	1.29	1.32	1.28	1.30
1553	NYSE	BN	Tue, Sep 1, 1998	1.37	1.37	1.28	1.28
1552	NYSE	BN	Mon, Aug 31, 1998	1.37	1.38	1.34	1.34
1551	NYSE	BN	Fri, Aug 28, 1998	1.36	1.38	1.34	1.37
1550	NYSE	BN	Thu, Aug 27, 1998	1.41	1.41	1.34	1.36
1549	NYSE	BN	Wed, Aug 26, 1998	1.44	1.44	1.42	1.43
1548	NYSE	BN	Tue, Aug 25, 1998	1.46	1.48	1.46	1.47
1547	NYSE	BN	Mon, Aug 24, 1998	1.48	1.48	1.45	1.46
1546	NYSE	BN	Fri, Aug 21, 1998	1.50	1.50	1.48	1.49
1545	NYSE	BN	Thu, Aug 20, 1998	1.55	1.55	1.50	1.51
1544	NYSE	BN	Wed, Aug 19, 1998	1.48	1.56	1.48	1.54
1543	NYSE	BN	Tue, Aug 18, 1998	1.41	1.45	1.41	1.44
1542	NYSE	BN	Mon, Aug 17, 1998	1.38	1.40	1.37	1.40
1541	NYSE	BN	Fri, Aug 14, 1998	1.44	1.44	1.40	1.40
1540	NYSE	BN	Thu, Aug 13, 1998	1.49	1.52	1.44	1.46
1539	NYSE	BN	Wed, Aug 12, 1998	1.53	1.53	1.52	1.52
1538	NYSE	BN	Tue, Aug 11, 1998	1.53	1.54	1.52	1.52
1537	NYSE	BN	Mon, Aug 10, 1998	1.56	1.56	1.56	1.56
1536	NYSE	BN	Fri, Aug 7, 1998	1.60	1.61	1.56	1.58
1535	NYSE	BN	Thu, Aug 6, 1998	1.62	1.62	1.62	1.62
1534	NYSE	BN	Wed, Aug 5, 1998	1.64	1.64	1.62	1.63
1533	NYSE	BN	Tue, Aug 4, 1998	1.68	1.68	1.64	1.64
1532	NYSE	BN	Mon, Aug 3, 1998	1.68	1.68	1.64	1.66
1531	NYSE	BN	Fri, Jul 31, 1998	1.70	1.71	1.70	1.70
1530	NYSE	BN	Thu, Jul 30, 1998	1.70	1.72	1.70	1.70
1529	NYSE	BN	Wed, Jul 29, 1998	1.77	1.77	1.72	1.72
1528	NYSE	BN	Tue, Jul 28, 1998	1.76	1.76	1.76	1.76
1527	NYSE	BN	Mon, Jul 27, 1998	1.77	1.77	1.74	1.76
1526	NYSE	BN	Fri, Jul 24, 1998	1.78	1.78	1.76	1.76
1525	NYSE	BN	Thu, Jul 23, 1998	1.78	1.80	1.78	1.78
1524	NYSE	BN	Wed, Jul 22, 1998	1.82	1.82	1.77	1.80
1523	NYSE	BN	Tue, Jul 21, 1998	1.81	1.82	1.81	1.82
1522	NYSE	BN	Mon, Jul 20, 1998	1.78	1.80	1.78	1.80
1521	NYSE	BN	Fri, Jul 17, 1998	1.77	1.78	1.76	1.78
1520	NYSE	BN	Thu, Jul 16, 1998	1.70	1.74	1.70	1.74
1519	NYSE	BN	Wed, Jul 15, 1998	1.76	1.76	1.71	1.71
1518	NYSE	BN	Tue, Jul 14, 1998	1.78	1.78	1.75	1.76
1517	NYSE	BN	Mon, Jul 13, 1998	1.78	1.81	1.78	1.78
1516	NYSE	BN	Fri, Jul 10, 1998	1.82	1.82	1.81	1.81
1515	NYSE	BN	Thu, Jul 9, 1998	1.84	1.85	1.82	1.84
1514	NYSE	BN	Wed, Jul 8, 1998	1.82	1.86	1.82	1.86
1513	NYSE	BN	Tue, Jul 7, 1998	1.80	1.82	1.80	1.82
1512	NYSE	BN	Mon, Jul 6, 1998	1.78	1.78	1.78	1.78
1511	NYSE	BN	Thu, Jul 2, 1998	1.80	1.80	1.78	1.78
1510	NYSE	BN	Wed, Jul 1, 1998	1.78	1.80	1.78	1.80
1509	NYSE	BN	Tue, Jun 30, 1998	1.80	1.81	1.79	1.80
1508	NYSE	BN	Mon, Jun 29, 1998	1.81	1.82	1.80	1.80
1507	NYSE	BN	Fri, Jun 26, 1998	1.81	1.81	1.81	1.81
1506	NYSE	BN	Thu, Jun 25, 1998	1.81	1.83	1.81	1.82
1505	NYSE	BN	Wed, Jun 24, 1998	1.79	1.80	1.79	1.80
1504	NYSE	BN	Tue, Jun 23, 1998	1.81	1.81	1.78	1.78
1503	NYSE	BN	Mon, Jun 22, 1998	1.78	1.80	1.78	1.80
1502	NYSE	BN	Fri, Jun 19, 1998	1.78	1.80	1.77	1.80
1501	NYSE	BN	Thu, Jun 18, 1998	1.83	1.84	1.80	1.80
1500	NYSE	BN	Wed, Jun 17, 1998	1.84	1.85	1.82	1.82
1499	NYSE	BN	Tue, Jun 16, 1998	1.81	1.82	1.81	1.82
1498	NYSE	BN	Mon, Jun 15, 1998	1.84	1.84	1.82	1.84
1497	NYSE	BN	Fri, Jun 12, 1998	1.88	1.88	1.85	1.87
1496	NYSE	BN	Thu, Jun 11, 1998	1.89	1.89	1.86	1.86
1495	NYSE	BN	Wed, Jun 10, 1998	1.91	1.91	1.90	1.90
1494	NYSE	BN	Tue, Jun 9, 1998	1.96	1.96	1.92	1.92
1493	NYSE	BN	Mon, Jun 8, 1998	1.89	1.96	1.89	1.94
1492	NYSE	BN	Fri, Jun 5, 1998	1.90	1.90	1.88	1.89
1491	NYSE	BN	Thu, Jun 4, 1998	1.92	1.92	1.90	1.92
1490	NYSE	BN	Wed, Jun 3, 1998	1.95	1.95	1.92	1.92
1489	NYSE	BN	Tue, Jun 2, 1998	1.94	1.97	1.94	1.96
1488	NYSE	BN	Mon, Jun 1, 1998	2.01	2.01	1.94	1.94
1487	NYSE	BN	Fri, May 29, 1998	2.01	2.01	2.01	2.01
1486	NYSE	BN	Thu, May 28, 1998	2.02	2.02	2.01	2.01
1485	NYSE	BN	Wed, May 27, 1998	2.03	2.03	2.01	2.02
1484	NYSE	BN	Tue, May 26, 1998	2.03	2.05	2.02	2.04
1483	NYSE	BN	Fri, May 22, 1998	2.03	2.04	2.02	2.04
1482	NYSE	BN	Thu, May 21, 1998	2.04	2.04	2.04	2.04
1481	NYSE	BN	Wed, May 20, 1998	2.06	2.06	2.04	2.04
1480	NYSE	BN	Tue, May 19, 1998	2.06	2.06	2.06	2.06
1479	NYSE	BN	Mon, May 18, 1998	2.08	2.08	2.04	2.06
1478	NYSE	BN	Fri, May 15, 1998	2.10	2.10	2.08	2.08
1477	NYSE	BN	Thu, May 14, 1998	2.10	2.10	2.09	2.10
1476	NYSE	BN	Wed, May 13, 1998	2.13	2.13	2.12	2.12
1475	NYSE	BN	Tue, May 12, 1998	2.13	2.14	2.13	2.13
1474	NYSE	BN	Mon, May 11, 1998	2.14	2.14	2.14	2.14
1473	NYSE	BN	Fri, May 8, 1998	2.14	2.14	2.13	2.14
1472	NYSE	BN	Thu, May 7, 1998	2.14	2.14	2.12	2.13
1471	NYSE	BN	Wed, May 6, 1998	2.13	2.14	2.13	2.14
1470	NYSE	BN	Tue, May 5, 1998	2.16	2.16	2.14	2.14
1469	NYSE	BN	Mon, May 4, 1998	2.17	2.17	2.16	2.16
1468	NYSE	BN	Fri, May 1, 1998	2.17	2.17	2.16	2.16
1467	NYSE	BN	Thu, Apr 30, 1998	2.14	2.17	2.14	2.16
1466	NYSE	BN	Wed, Apr 29, 1998	2.12	2.12	2.12	2.12
1465	NYSE	BN	Mon, Apr 27, 1998	2.16	2.16	2.13	2.14
1464	NYSE	BN	Fri, Apr 24, 1998	2.18	2.19	2.17	2.17
1463	NYSE	BN	Thu, Apr 23, 1998	2.19	2.22	2.19	2.20
1462	NYSE	BN	Wed, Apr 22, 1998	2.18	2.20	2.18	2.20
1461	NYSE	BN	Tue, Apr 21, 1998	2.15	2.18	2.15	2.18
1460	NYSE	BN	Mon, Apr 20, 1998	2.14	2.16	2.14	2.15
1459	NYSE	BN	Fri, Apr 17, 1998	2.14	2.16	2.14	2.16
1458	NYSE	BN	Thu, Apr 16, 1998	2.11	2.14	2.11	2.14
1457	NYSE	BN	Wed, Apr 15, 1998	2.09	2.12	2.09	2.12
1456	NYSE	BN	Tue, Apr 14, 1998	2.06	2.11	2.06	2.11
1455	NYSE	BN	Mon, Apr 13, 1998	2.08	2.10	2.08	2.08
1454	NYSE	BN	Thu, Apr 9, 1998	2.12	2.13	2.09	2.09
1453	NYSE	BN	Wed, Apr 8, 1998	2.09	2.13	2.09	2.12
1452	NYSE	BN	Tue, Apr 7, 1998	2.13	2.13	2.12	2.12
1451	NYSE	BN	Mon, Apr 6, 1998	2.16	2.16	2.14	2.16
1450	NYSE	BN	Fri, Apr 3, 1998	2.17	2.17	2.16	2.16
1449	NYSE	BN	Thu, Apr 2, 1998	2.17	2.18	2.17	2.17
1448	NYSE	BN	Wed, Apr 1, 1998	2.20	2.20	2.16	2.17
1447	NYSE	BN	Tue, Mar 31, 1998	2.16	2.18	2.16	2.17
1446	NYSE	BN	Mon, Mar 30, 1998	2.13	2.16	2.13	2.16
1445	NYSE	BN	Fri, Mar 27, 1998	2.19	2.19	2.17	2.17
1444	NYSE	BN	Thu, Mar 26, 1998	2.17	2.19	2.17	2.19
1443	NYSE	BN	Wed, Mar 25, 1998	2.16	2.18	2.16	2.18
1442	NYSE	BN	Tue, Mar 24, 1998	2.13	2.15	2.13	2.14
1441	NYSE	BN	Mon, Mar 23, 1998	2.11	2.13	2.11	2.13
1440	NYSE	BN	Fri, Mar 20, 1998	2.14	2.14	2.12	2.12
1439	NYSE	BN	Thu, Mar 19, 1998	2.14	2.14	2.13	2.13
1438	NYSE	BN	Wed, Mar 18, 1998	2.14	2.14	2.14	2.14
1437	NYSE	BN	Tue, Mar 17, 1998	2.18	2.18	2.14	2.14
1436	NYSE	BN	Mon, Mar 16, 1998	2.15	2.18	2.15	2.18
1435	NYSE	BN	Fri, Mar 13, 1998	2.15	2.16	2.15	2.16
1434	NYSE	BN	Thu, Mar 12, 1998	2.14	2.15	2.14	2.15
1433	NYSE	BN	Wed, Mar 11, 1998	2.14	2.15	2.14	2.15
1432	NYSE	BN	Tue, Mar 10, 1998	2.14	2.16	2.13	2.16
1431	NYSE	BN	Mon, Mar 9, 1998	2.12	2.14	2.10	2.14
1430	NYSE	BN	Fri, Mar 6, 1998	2.08	2.13	2.08	2.11
1429	NYSE	BN	Thu, Mar 5, 1998	2.02	2.08	2.02	2.08
1428	NYSE	BN	Wed, Mar 4, 1998	2.04	2.04	2.02	2.04
1427	NYSE	BN	Tue, Mar 3, 1998	2.02	2.04	2.02	2.04
1426	NYSE	BN	Mon, Mar 2, 1998	2.01	2.03	2.01	2.03
1425	NYSE	BN	Fri, Feb 27, 1998	2.01	2.02	2.01	2.01
1424	NYSE	BN	Thu, Feb 26, 1998	2.01	2.02	2.01	2.01
1423	NYSE	BN	Wed, Feb 25, 1998	2.00	2.02	2.00	2.01
1422	NYSE	BN	Tue, Feb 24, 1998	2.00	2.01	2.00	2.01
1421	NYSE	BN	Mon, Feb 23, 1998	2.01	2.02	1.99	2.01
1420	NYSE	BN	Fri, Feb 20, 1998	2.01	2.02	2.01	2.01
1419	NYSE	BN	Thu, Feb 19, 1998	2.01	2.01	2.01	2.01
1418	NYSE	BN	Wed, Feb 18, 1998	1.97	2.01	1.97	2.00
1417	NYSE	BN	Tue, Feb 17, 1998	1.97	2.00	1.97	2.00
1416	NYSE	BN	Fri, Feb 13, 1998	1.95	1.98	1.95	1.97
1415	NYSE	BN	Thu, Feb 12, 1998	1.94	1.97	1.94	1.96
1414	NYSE	BN	Wed, Feb 11, 1998	1.97	1.97	1.94	1.95
1413	NYSE	BN	Tue, Feb 10, 1998	1.95	1.97	1.94	1.97
1412	NYSE	BN	Mon, Feb 9, 1998	1.95	1.95	1.94	1.94
1411	NYSE	BN	Fri, Feb 6, 1998	1.94	1.96	1.94	1.95
1410	NYSE	BN	Thu, Feb 5, 1998	1.92	1.93	1.92	1.92
1409	NYSE	BN	Wed, Feb 4, 1998	1.92	1.94	1.92	1.92
1408	NYSE	BN	Tue, Feb 3, 1998	1.89	1.93	1.89	1.93
1407	NYSE	BN	Mon, Feb 2, 1998	1.86	1.88	1.86	1.86
1406	NYSE	BN	Fri, Jan 30, 1998	1.86	1.86	1.83	1.86
1405	NYSE	BN	Thu, Jan 29, 1998	1.85	1.86	1.84	1.84
1404	NYSE	BN	Wed, Jan 28, 1998	1.84	1.85	1.84	1.84
1403	NYSE	BN	Tue, Jan 27, 1998	1.81	1.84	1.81	1.84
1402	NYSE	BN	Mon, Jan 26, 1998	1.78	1.78	1.78	1.78
1401	NYSE	BN	Fri, Jan 23, 1998	1.74	1.77	1.74	1.76
1400	NYSE	BN	Thu, Jan 22, 1998	1.76	1.76	1.73	1.74
1399	NYSE	BN	Wed, Jan 21, 1998	1.75	1.76	1.74	1.76
1398	NYSE	BN	Tue, Jan 20, 1998	1.76	1.76	1.73	1.76
1397	NYSE	BN	Fri, Jan 16, 1998	1.70	1.78	1.70	1.77
1396	NYSE	BN	Thu, Jan 15, 1998	1.69	1.70	1.68	1.69
1395	NYSE	BN	Wed, Jan 14, 1998	1.70	1.70	1.69	1.70
1394	NYSE	BN	Tue, Jan 13, 1998	1.70	1.70	1.67	1.69
1393	NYSE	BN	Mon, Jan 12, 1998	1.69	1.70	1.64	1.69
1392	NYSE	BN	Fri, Jan 9, 1998	1.86	1.86	1.76	1.77
1391	NYSE	BN	Thu, Jan 8, 1998	1.88	1.88	1.86	1.86
1390	NYSE	BN	Wed, Jan 7, 1998	1.89	1.89	1.88	1.89
1389	NYSE	BN	Tue, Jan 6, 1998	1.94	1.94	1.89	1.89
1388	NYSE	BN	Mon, Jan 5, 1998	1.92	1.94	1.90	1.94
1387	NYSE	BN	Fri, Jan 2, 1998	1.92	1.94	1.92	1.94
1386	NYSE	BN	Wed, Dec 31, 1997	1.92	1.93	1.92	1.93
1385	NYSE	BN	Tue, Dec 30, 1997	1.92	1.94	1.92	1.92
1384	NYSE	BN	Mon, Dec 29, 1997	1.85	1.92	1.85	1.92
1383	NYSE	BN	Fri, Dec 26, 1997	1.85	1.85	1.82	1.82
1382	NYSE	BN	Tue, Dec 23, 1997	1.89	1.89	1.85	1.85
1381	NYSE	BN	Mon, Dec 22, 1997	1.91	1.92	1.86	1.92
1380	NYSE	BN	Fri, Dec 19, 1997	1.90	1.93	1.86	1.93
1379	NYSE	BN	Thu, Dec 18, 1997	1.94	1.94	1.89	1.92
1378	NYSE	BN	Wed, Dec 17, 1997	1.92	1.93	1.92	1.92
1377	NYSE	BN	Tue, Dec 16, 1997	1.94	1.95	1.89	1.90
1376	NYSE	BN	Mon, Dec 15, 1997	1.94	1.94	1.93	1.94
1375	NYSE	BN	Fri, Dec 12, 1997	1.92	1.95	1.90	1.95
1374	NYSE	BN	Thu, Dec 11, 1997	1.94	1.94	1.92	1.92
1373	NYSE	BN	Wed, Dec 10, 1997	1.94	1.96	1.94	1.96
1372	NYSE	BN	Tue, Dec 9, 1997	1.94	1.96	1.93	1.93
1371	NYSE	BN	Mon, Dec 8, 1997	1.93	1.97	1.93	1.94
1370	NYSE	BN	Fri, Dec 5, 1997	1.92	1.94	1.92	1.93
1369	NYSE	BN	Thu, Dec 4, 1997	1.92	1.93	1.89	1.89
1368	NYSE	BN	Wed, Dec 3, 1997	1.94	1.96	1.94	1.95
1367	NYSE	BN	Tue, Dec 2, 1997	1.89	1.94	1.89	1.94
1366	NYSE	BN	Mon, Dec 1, 1997	1.81	1.89	1.80	1.87
1365	NYSE	BN	Fri, Nov 28, 1997	1.81	1.81	1.78	1.80
1364	NYSE	BN	Wed, Nov 26, 1997	1.86	1.86	1.79	1.80
1363	NYSE	BN	Tue, Nov 25, 1997	1.93	1.93	1.88	1.88
1362	NYSE	BN	Mon, Nov 24, 1997	1.92	1.94	1.90	1.93
1361	NYSE	BN	Fri, Nov 21, 1997	1.97	1.97	1.94	1.94
1360	NYSE	BN	Thu, Nov 20, 1997	1.98	1.98	1.98	1.98
1359	NYSE	BN	Wed, Nov 19, 1997	1.97	1.98	1.96	1.98
1358	NYSE	BN	Tue, Nov 18, 1997	1.91	1.98	1.91	1.97
1357	NYSE	BN	Mon, Nov 17, 1997	1.84	1.88	1.84	1.88
1356	NYSE	BN	Fri, Nov 14, 1997	1.88	1.88	1.82	1.82
1355	NYSE	BN	Thu, Nov 13, 1997	1.85	1.85	1.85	1.85
1354	NYSE	BN	Wed, Nov 12, 1997	1.86	1.86	1.84	1.86
1353	NYSE	BN	Tue, Nov 11, 1997	1.86	1.90	1.86	1.88
1352	NYSE	BN	Mon, Nov 10, 1997	1.89	1.89	1.85	1.88
1351	NYSE	BN	Fri, Nov 7, 1997	1.88	1.88	1.88	1.88
1350	NYSE	BN	Thu, Nov 6, 1997	1.90	1.90	1.90	1.90
1349	NYSE	BN	Wed, Nov 5, 1997	1.89	1.90	1.89	1.90
1348	NYSE	BN	Tue, Nov 4, 1997	1.88	1.88	1.86	1.86
1347	NYSE	BN	Mon, Nov 3, 1997	1.89	1.90	1.88	1.89
1346	NYSE	BN	Fri, Oct 31, 1997	1.81	1.86	1.80	1.86
1345	NYSE	BN	Thu, Oct 30, 1997	1.82	1.84	1.81	1.81
1344	NYSE	BN	Wed, Oct 29, 1997	1.85	1.92	1.85	1.88
1343	NYSE	BN	Tue, Oct 28, 1997	1.78	1.86	1.72	1.82
1342	NYSE	BN	Mon, Oct 27, 1997	2.00	2.00	1.85	1.85
1341	NYSE	BN	Fri, Oct 24, 1997	2.00	2.02	2.00	2.02
1340	NYSE	BN	Thu, Oct 23, 1997	2.02	2.02	2.00	2.00
1339	NYSE	BN	Wed, Oct 22, 1997	2.02	2.05	2.01	2.05
1338	NYSE	BN	Tue, Oct 21, 1997	2.00	2.05	2.00	2.05
1337	NYSE	BN	Mon, Oct 20, 1997	1.98	1.98	1.96	1.98
1336	NYSE	BN	Fri, Oct 17, 1997	1.97	1.98	1.96	1.98
1335	NYSE	BN	Thu, Oct 16, 1997	2.00	2.04	1.98	1.98
1334	NYSE	BN	Wed, Oct 15, 1997	1.97	2.00	1.97	2.00
1333	NYSE	BN	Tue, Oct 14, 1997	1.96	1.97	1.93	1.97
1332	NYSE	BN	Mon, Oct 13, 1997	1.96	1.96	1.96	1.96
1331	NYSE	BN	Fri, Oct 10, 1997	2.00	2.00	1.94	1.97
1330	NYSE	BN	Thu, Oct 9, 1997	2.00	2.02	2.00	2.01
1329	NYSE	BN	Wed, Oct 8, 1997	2.02	2.04	1.99	2.04
1328	NYSE	BN	Tue, Oct 7, 1997	2.05	2.06	2.04	2.04
1327	NYSE	BN	Mon, Oct 6, 1997	1.98	2.05	1.98	2.03
1326	NYSE	BN	Fri, Oct 3, 1997	2.00	2.01	1.97	1.97
1325	NYSE	BN	Thu, Oct 2, 1997	1.96	2.00	1.96	2.00
1324	NYSE	BN	Wed, Oct 1, 1997	1.84	1.97	1.84	1.97
1323	NYSE	BN	Tue, Sep 30, 1997	1.81	1.85	1.81	1.85
1322	NYSE	BN	Mon, Sep 29, 1997	1.81	1.82	1.79	1.81
1321	NYSE	BN	Fri, Sep 26, 1997	1.82	1.82	1.81	1.81
1320	NYSE	BN	Thu, Sep 25, 1997	1.82	1.86	1.81	1.82
1319	NYSE	BN	Wed, Sep 24, 1997	1.84	1.84	1.82	1.82
1318	NYSE	BN	Tue, Sep 23, 1997	1.78	1.84	1.78	1.84
1317	NYSE	BN	Mon, Sep 22, 1997	1.78	1.80	1.78	1.78
1316	NYSE	BN	Fri, Sep 19, 1997	1.78	1.78	1.78	1.78
1315	NYSE	BN	Thu, Sep 18, 1997	1.75	1.77	1.75	1.77
1314	NYSE	BN	Wed, Sep 17, 1997	1.75	1.76	1.74	1.75
1313	NYSE	BN	Tue, Sep 16, 1997	1.76	1.76	1.74	1.74
1312	NYSE	BN	Mon, Sep 15, 1997	1.80	1.80	1.76	1.76
1311	NYSE	BN	Fri, Sep 12, 1997	1.77	1.79	1.77	1.78
1310	NYSE	BN	Thu, Sep 11, 1997	1.80	1.80	1.78	1.78
1309	NYSE	BN	Wed, Sep 10, 1997	1.78	1.81	1.77	1.80
1308	NYSE	BN	Tue, Sep 9, 1997	1.78	1.80	1.76	1.78
1307	NYSE	BN	Mon, Sep 8, 1997	1.81	1.81	1.77	1.77
1306	NYSE	BN	Fri, Sep 5, 1997	1.84	1.84	1.80	1.80
1305	NYSE	BN	Thu, Sep 4, 1997	1.82	1.82	1.82	1.82
1304	NYSE	BN	Wed, Sep 3, 1997	1.82	1.82	1.82	1.82
1303	NYSE	BN	Tue, Sep 2, 1997	1.80	1.81	1.80	1.80
1302	NYSE	BN	Fri, Aug 29, 1997	1.82	1.82	1.79	1.80
1301	NYSE	BN	Thu, Aug 28, 1997	1.81	1.81	1.78	1.78
1300	NYSE	BN	Wed, Aug 27, 1997	1.80	1.81	1.78	1.81
1299	NYSE	BN	Tue, Aug 26, 1997	1.82	1.82	1.77	1.80
1298	NYSE	BN	Mon, Aug 25, 1997	1.80	1.82	1.80	1.80
1297	NYSE	BN	Fri, Aug 22, 1997	1.81	1.81	1.80	1.80
1296	NYSE	BN	Thu, Aug 21, 1997	1.82	1.82	1.82	1.82
1295	NYSE	BN	Wed, Aug 20, 1997	1.82	1.82	1.81	1.82
1294	NYSE	BN	Tue, Aug 19, 1997	1.77	1.82	1.77	1.82
1293	NYSE	BN	Mon, Aug 18, 1997	1.80	1.80	1.77	1.77
1292	NYSE	BN	Fri, Aug 15, 1997	1.80	1.80	1.78	1.80
1291	NYSE	BN	Thu, Aug 14, 1997	1.80	1.80	1.78	1.78
1290	NYSE	BN	Wed, Aug 13, 1997	1.82	1.84	1.80	1.80
1289	NYSE	BN	Tue, Aug 12, 1997	1.80	1.82	1.80	1.81
1288	NYSE	BN	Fri, Aug 8, 1997	1.82	1.83	1.82	1.83
1287	NYSE	BN	Thu, Aug 7, 1997	1.84	1.84	1.83	1.83
1286	NYSE	BN	Wed, Aug 6, 1997	1.84	1.84	1.84	1.84
1285	NYSE	BN	Tue, Aug 5, 1997	1.83	1.85	1.83	1.84
1284	NYSE	BN	Mon, Aug 4, 1997	1.83	1.84	1.83	1.84
1283	NYSE	BN	Fri, Aug 1, 1997	1.83	1.84	1.82	1.84
1282	NYSE	BN	Thu, Jul 31, 1997	1.83	1.83	1.83	1.83
1281	NYSE	BN	Wed, Jul 30, 1997	1.83	1.84	1.83	1.84
1280	NYSE	BN	Tue, Jul 29, 1997	1.84	1.84	1.82	1.83
1279	NYSE	BN	Mon, Jul 28, 1997	1.80	1.84	1.80	1.83
1278	NYSE	BN	Fri, Jul 25, 1997	1.82	1.82	1.82	1.82
1277	NYSE	BN	Thu, Jul 24, 1997	1.82	1.84	1.81	1.84
1276	NYSE	BN	Wed, Jul 23, 1997	1.82	1.82	1.82	1.82
1275	NYSE	BN	Tue, Jul 22, 1997	1.83	1.83	1.81	1.81
1274	NYSE	BN	Mon, Jul 21, 1997	1.85	1.85	1.82	1.82
1273	NYSE	BN	Fri, Jul 18, 1997	1.82	1.86	1.82	1.86
1272	NYSE	BN	Thu, Jul 17, 1997	1.81	1.82	1.81	1.82
1271	NYSE	BN	Wed, Jul 16, 1997	1.79	1.81	1.79	1.81
1270	NYSE	BN	Tue, Jul 15, 1997	1.81	1.81	1.80	1.80
1269	NYSE	BN	Mon, Jul 14, 1997	1.77	1.79	1.77	1.79
1268	NYSE	BN	Fri, Jul 11, 1997	1.78	1.78	1.77	1.77
1267	NYSE	BN	Thu, Jul 10, 1997	1.77	1.77	1.77	1.77
1266	NYSE	BN	Wed, Jul 9, 1997	1.75	1.78	1.75	1.78
1265	NYSE	BN	Tue, Jul 8, 1997	1.77	1.77	1.76	1.76
1264	NYSE	BN	Mon, Jul 7, 1997	1.78	1.78	1.77	1.77
1263	NYSE	BN	Thu, Jul 3, 1997	1.76	1.78	1.76	1.78
1262	NYSE	BN	Wed, Jul 2, 1997	1.73	1.76	1.73	1.76
1261	NYSE	BN	Tue, Jul 1, 1997	1.75	1.76	1.72	1.72
1260	NYSE	BN	Mon, Jun 30, 1997	1.74	1.75	1.74	1.75
1259	NYSE	BN	Fri, Jun 27, 1997	1.76	1.76	1.74	1.74
1258	NYSE	BN	Thu, Jun 26, 1997	1.76	1.76	1.75	1.75
1257	NYSE	BN	Wed, Jun 25, 1997	1.76	1.77	1.75	1.75
1256	NYSE	BN	Tue, Jun 24, 1997	1.75	1.76	1.75	1.76
1255	NYSE	BN	Mon, Jun 23, 1997	1.76	1.76	1.75	1.75
1254	NYSE	BN	Fri, Jun 20, 1997	1.78	1.78	1.76	1.77
1253	NYSE	BN	Thu, Jun 19, 1997	1.79	1.79	1.79	1.79
1252	NYSE	BN	Wed, Jun 18, 1997	1.79	1.80	1.79	1.79
1251	NYSE	BN	Tue, Jun 17, 1997	1.81	1.81	1.81	1.81
1250	NYSE	BN	Mon, Jun 16, 1997	1.82	1.82	1.82	1.82
1249	NYSE	BN	Fri, Jun 13, 1997	1.80	1.82	1.80	1.82
1248	NYSE	BN	Thu, Jun 12, 1997	1.80	1.80	1.79	1.79
1247	NYSE	BN	Wed, Jun 11, 1997	1.80	1.80	1.80	1.80
1246	NYSE	BN	Tue, Jun 10, 1997	1.81	1.81	1.81	1.81
1245	NYSE	BN	Mon, Jun 9, 1997	1.81	1.81	1.80	1.81
1244	NYSE	BN	Fri, Jun 6, 1997	1.81	1.81	1.80	1.81
1243	NYSE	BN	Thu, Jun 5, 1997	1.78	1.81	1.78	1.81
1242	NYSE	BN	Wed, Jun 4, 1997	1.79	1.79	1.79	1.79
1241	NYSE	BN	Tue, Jun 3, 1997	1.80	1.80	1.78	1.78
1240	NYSE	BN	Mon, Jun 2, 1997	1.78	1.80	1.78	1.80
1239	NYSE	BN	Fri, May 30, 1997	1.77	1.78	1.76	1.78
1238	NYSE	BN	Thu, May 29, 1997	1.78	1.79	1.78	1.78
1237	NYSE	BN	Wed, May 28, 1997	1.80	1.80	1.79	1.80
1236	NYSE	BN	Tue, May 27, 1997	1.82	1.82	1.81	1.81
1235	NYSE	BN	Fri, May 23, 1997	1.83	1.83	1.82	1.83
1234	NYSE	BN	Thu, May 22, 1997	1.81	1.83	1.81	1.83
1233	NYSE	BN	Wed, May 21, 1997	1.83	1.83	1.83	1.83
1232	NYSE	BN	Tue, May 20, 1997	1.82	1.83	1.82	1.83
1231	NYSE	BN	Mon, May 19, 1997	1.81	1.82	1.81	1.82
1230	NYSE	BN	Fri, May 16, 1997	1.83	1.83	1.81	1.81
1229	NYSE	BN	Thu, May 15, 1997	1.81	1.81	1.81	1.81
1228	NYSE	BN	Tue, May 13, 1997	1.81	1.82	1.81	1.81
1227	NYSE	BN	Mon, May 12, 1997	1.78	1.82	1.78	1.81
1226	NYSE	BN	Fri, May 9, 1997	1.78	1.78	1.77	1.78
1225	NYSE	BN	Thu, May 8, 1997	1.75	1.77	1.75	1.76
1224	NYSE	BN	Wed, May 7, 1997	1.75	1.75	1.75	1.75
1223	NYSE	BN	Tue, May 6, 1997	1.74	1.75	1.74	1.75
1222	NYSE	BN	Mon, May 5, 1997	1.74	1.75	1.74	1.75
1221	NYSE	BN	Fri, May 2, 1997	1.73	1.75	1.73	1.75
1220	NYSE	BN	Thu, May 1, 1997	1.71	1.74	1.71	1.73
1219	NYSE	BN	Wed, Apr 30, 1997	1.71	1.72	1.70	1.71
1218	NYSE	BN	Tue, Apr 29, 1997	1.53	1.55	1.53	1.55
1217	NYSE	BN	Mon, Apr 28, 1997	1.52	1.54	1.52	1.53
1216	NYSE	BN	Fri, Apr 25, 1997	1.52	1.52	1.52	1.52
1215	NYSE	BN	Thu, Apr 24, 1997	1.54	1.54	1.52	1.52
1214	NYSE	BN	Wed, Apr 23, 1997	1.54	1.56	1.54	1.55
1213	NYSE	BN	Tue, Apr 22, 1997	1.53	1.53	1.52	1.53
1212	NYSE	BN	Mon, Apr 21, 1997	1.53	1.54	1.52	1.54
1211	NYSE	BN	Fri, Apr 18, 1997	1.55	1.55	1.53	1.54
1210	NYSE	BN	Thu, Apr 17, 1997	1.54	1.56	1.54	1.55
1209	NYSE	BN	Wed, Apr 16, 1997	1.48	1.52	1.48	1.52
1208	NYSE	BN	Tue, Apr 15, 1997	1.47	1.49	1.47	1.48
1207	NYSE	BN	Mon, Apr 14, 1997	1.48	1.48	1.46	1.47
1206	NYSE	BN	Fri, Apr 11, 1997	1.52	1.52	1.50	1.50
1205	NYSE	BN	Thu, Apr 10, 1997	1.54	1.54	1.53	1.54
1204	NYSE	BN	Wed, Apr 9, 1997	1.56	1.56	1.54	1.55
1203	NYSE	BN	Tue, Apr 8, 1997	1.58	1.58	1.58	1.58
1202	NYSE	BN	Mon, Apr 7, 1997	1.58	1.59	1.58	1.59
1201	NYSE	BN	Fri, Apr 4, 1997	1.57	1.59	1.57	1.58
1200	NYSE	BN	Thu, Apr 3, 1997	1.57	1.57	1.57	1.57
1199	NYSE	BN	Wed, Apr 2, 1997	1.58	1.58	1.56	1.57
1198	NYSE	BN	Tue, Apr 1, 1997	1.60	1.60	1.59	1.59
1197	NYSE	BN	Mon, Mar 31, 1997	1.62	1.62	1.59	1.60
1196	NYSE	BN	Thu, Mar 27, 1997	1.65	1.65	1.63	1.63
1195	NYSE	BN	Wed, Mar 26, 1997	1.65	1.66	1.65	1.65
1194	NYSE	BN	Tue, Mar 25, 1997	1.66	1.66	1.64	1.64
1193	NYSE	BN	Mon, Mar 24, 1997	1.63	1.65	1.63	1.65
1192	NYSE	BN	Fri, Mar 21, 1997	1.62	1.62	1.62	1.62
1191	NYSE	BN	Thu, Mar 20, 1997	1.62	1.62	1.62	1.62
1190	NYSE	BN	Wed, Mar 19, 1997	1.64	1.64	1.63	1.63
1189	NYSE	BN	Tue, Mar 18, 1997	1.64	1.64	1.64	1.64
1188	NYSE	BN	Mon, Mar 17, 1997	1.64	1.64	1.64	1.64
1187	NYSE	BN	Fri, Mar 14, 1997	1.65	1.65	1.63	1.65
1186	NYSE	BN	Thu, Mar 13, 1997	1.67	1.67	1.66	1.66
1185	NYSE	BN	Wed, Mar 12, 1997	1.69	1.69	1.67	1.67
1184	NYSE	BN	Tue, Mar 11, 1997	1.69	1.69	1.68	1.68
1183	NYSE	BN	Mon, Mar 10, 1997	1.69	1.70	1.69	1.70
1182	NYSE	BN	Fri, Mar 7, 1997	1.70	1.70	1.70	1.70
1181	NYSE	BN	Thu, Mar 6, 1997	1.70	1.70	1.70	1.70
1180	NYSE	BN	Wed, Mar 5, 1997	1.70	1.70	1.70	1.70
1179	NYSE	BN	Tue, Mar 4, 1997	1.70	1.71	1.70	1.70
1178	NYSE	BN	Mon, Mar 3, 1997	1.70	1.70	1.70	1.70
1177	NYSE	BN	Fri, Feb 28, 1997	1.70	1.70	1.70	1.70
1176	NYSE	BN	Thu, Feb 27, 1997	1.70	1.70	1.69	1.69
1175	NYSE	BN	Wed, Feb 26, 1997	1.70	1.70	1.70	1.70
1174	NYSE	BN	Tue, Feb 25, 1997	1.71	1.72	1.71	1.71
1173	NYSE	BN	Mon, Feb 24, 1997	1.66	1.71	1.66	1.71
1172	NYSE	BN	Fri, Feb 21, 1997	1.67	1.67	1.65	1.66
1171	NYSE	BN	Thu, Feb 20, 1997	1.65	1.67	1.65	1.66
1170	NYSE	BN	Wed, Feb 19, 1997	1.65	1.66	1.65	1.65
1169	NYSE	BN	Tue, Feb 18, 1997	1.63	1.64	1.62	1.64
1168	NYSE	BN	Fri, Feb 14, 1997	1.61	1.61	1.60	1.60
1167	NYSE	BN	Thu, Feb 13, 1997	1.62	1.62	1.60	1.61
1166	NYSE	BN	Wed, Feb 12, 1997	1.61	1.62	1.60	1.62
1165	NYSE	BN	Mon, Feb 10, 1997	1.60	1.61	1.60	1.61
1164	NYSE	BN	Fri, Feb 7, 1997	1.59	1.60	1.59	1.60
1163	NYSE	BN	Thu, Feb 6, 1997	1.61	1.61	1.59	1.59
1162	NYSE	BN	Wed, Feb 5, 1997	1.62	1.62	1.61	1.61
1161	NYSE	BN	Tue, Feb 4, 1997	1.62	1.62	1.62	1.62
1160	NYSE	BN	Mon, Feb 3, 1997	1.62	1.62	1.62	1.62
1159	NYSE	BN	Fri, Jan 31, 1997	1.61	1.62	1.61	1.62
1158	NYSE	BN	Thu, Jan 30, 1997	1.62	1.62	1.61	1.61
1157	NYSE	BN	Wed, Jan 29, 1997	1.60	1.62	1.60	1.62
1156	NYSE	BN	Tue, Jan 28, 1997	1.61	1.63	1.61	1.62
1155	NYSE	BN	Mon, Jan 27, 1997	1.62	1.62	1.62	1.62
1154	NYSE	BN	Fri, Jan 24, 1997	1.62	1.63	1.61	1.63
1153	NYSE	BN	Thu, Jan 23, 1997	1.63	1.63	1.62	1.63
1152	NYSE	BN	Wed, Jan 22, 1997	1.62	1.63	1.62	1.63
1151	NYSE	BN	Tue, Jan 21, 1997	1.63	1.63	1.62	1.63
1150	NYSE	BN	Mon, Jan 20, 1997	1.63	1.64	1.63	1.64
1149	NYSE	BN	Fri, Jan 17, 1997	1.65	1.65	1.64	1.65
1148	NYSE	BN	Thu, Jan 16, 1997	1.65	1.66	1.65	1.66
1147	NYSE	BN	Wed, Jan 15, 1997	1.66	1.66	1.64	1.66
1146	NYSE	BN	Tue, Jan 14, 1997	1.61	1.67	1.61	1.67
1145	NYSE	BN	Mon, Jan 13, 1997	1.59	1.60	1.58	1.60
1144	NYSE	BN	Fri, Jan 10, 1997	1.55	1.58	1.55	1.58
1143	NYSE	BN	Thu, Jan 9, 1997	1.58	1.58	1.57	1.57
1142	NYSE	BN	Wed, Jan 8, 1997	1.60	1.61	1.57	1.57
1141	NYSE	BN	Tue, Jan 7, 1997	1.58	1.60	1.58	1.60
1140	NYSE	BN	Mon, Jan 6, 1997	1.57	1.58	1.57	1.58
1139	NYSE	BN	Thu, Jan 2, 1997	1.57	1.58	1.57	1.57
1138	NYSE	BN	Tue, Dec 31, 1996	1.56	1.58	1.56	1.57
1137	NYSE	BN	Mon, Dec 30, 1996	1.55	1.57	1.55	1.57
1136	NYSE	BN	Fri, Dec 27, 1996	1.54	1.55	1.54	1.55
1135	NYSE	BN	Thu, Dec 26, 1996	1.54	1.54	1.54	1.54
1134	NYSE	BN	Tue, Dec 24, 1996	1.55	1.55	1.55	1.55
1133	NYSE	BN	Mon, Dec 23, 1996	1.56	1.56	1.54	1.54
1132	NYSE	BN	Fri, Dec 20, 1996	1.56	1.56	1.55	1.56
1131	NYSE	BN	Thu, Dec 19, 1996	1.54	1.55	1.54	1.55
1130	NYSE	BN	Wed, Dec 18, 1996	1.54	1.54	1.54	1.54
1129	NYSE	BN	Tue, Dec 17, 1996	1.54	1.55	1.54	1.54
1128	NYSE	BN	Mon, Dec 16, 1996	1.55	1.56	1.54	1.55
1127	NYSE	BN	Fri, Dec 13, 1996	1.55	1.55	1.54	1.54
1126	NYSE	BN	Thu, Dec 12, 1996	1.54	1.55	1.54	1.55
1125	NYSE	BN	Wed, Dec 11, 1996	1.54	1.54	1.54	1.54
1124	NYSE	BN	Tue, Dec 10, 1996	1.58	1.58	1.56	1.56
1123	NYSE	BN	Mon, Dec 9, 1996	1.55	1.58	1.55	1.58
1122	NYSE	BN	Fri, Dec 6, 1996	1.54	1.55	1.54	1.55
1121	NYSE	BN	Thu, Dec 5, 1996	1.59	1.59	1.59	1.59
1120	NYSE	BN	Wed, Dec 4, 1996	1.62	1.62	1.60	1.60
1119	NYSE	BN	Tue, Dec 3, 1996	1.61	1.62	1.60	1.62
1118	NYSE	BN	Mon, Dec 2, 1996	1.60	1.62	1.60	1.62
1117	NYSE	BN	Fri, Nov 29, 1996	1.58	1.59	1.58	1.59
1116	NYSE	BN	Wed, Nov 27, 1996	1.58	1.58	1.57	1.57
1115	NYSE	BN	Tue, Nov 26, 1996	1.59	1.59	1.58	1.58
1114	NYSE	BN	Mon, Nov 25, 1996	1.56	1.59	1.56	1.58
1113	NYSE	BN	Fri, Nov 22, 1996	1.56	1.56	1.55	1.56
1112	NYSE	BN	Thu, Nov 21, 1996	1.56	1.56	1.55	1.55
1111	NYSE	BN	Wed, Nov 20, 1996	1.55	1.57	1.54	1.57
1110	NYSE	BN	Tue, Nov 19, 1996	1.54	1.56	1.54	1.54
1109	NYSE	BN	Mon, Nov 18, 1996	1.56	1.56	1.54	1.54
1108	NYSE	BN	Fri, Nov 15, 1996	1.55	1.57	1.55	1.56
1107	NYSE	BN	Thu, Nov 14, 1996	1.58	1.58	1.55	1.57
1106	NYSE	BN	Wed, Nov 13, 1996	1.54	1.58	1.54	1.57
1105	NYSE	BN	Tue, Nov 12, 1996	1.54	1.54	1.54	1.54
1104	NYSE	BN	Mon, Nov 11, 1996	1.54	1.55	1.54	1.54
1103	NYSE	BN	Fri, Nov 8, 1996	1.53	1.54	1.53	1.54
1102	NYSE	BN	Thu, Nov 7, 1996	1.54	1.54	1.54	1.54
1101	NYSE	BN	Wed, Nov 6, 1996	1.52	1.54	1.52	1.54
1100	NYSE	BN	Tue, Nov 5, 1996	1.51	1.52	1.50	1.52
1099	NYSE	BN	Mon, Nov 4, 1996	1.50	1.51	1.49	1.51
1098	NYSE	BN	Fri, Nov 1, 1996	1.53	1.53	1.51	1.51
1097	NYSE	BN	Thu, Oct 31, 1996	1.50	1.52	1.50	1.52
1096	NYSE	BN	Wed, Oct 30, 1996	1.50	1.51	1.49	1.50
1095	NYSE	BN	Tue, Oct 29, 1996	1.48	1.52	1.48	1.52
1094	NYSE	BN	Mon, Oct 28, 1996	1.46	1.48	1.46	1.48
1093	NYSE	BN	Fri, Oct 25, 1996	1.46	1.46	1.46	1.46
1092	NYSE	BN	Thu, Oct 24, 1996	1.43	1.46	1.42	1.46
1091	NYSE	BN	Wed, Oct 23, 1996	1.40	1.42	1.40	1.42
1090	NYSE	BN	Tue, Oct 22, 1996	1.36	1.40	1.35	1.40
1089	NYSE	BN	Mon, Oct 21, 1996	1.33	1.36	1.33	1.35
1088	NYSE	BN	Fri, Oct 18, 1996	1.31	1.33	1.31	1.32
1087	NYSE	BN	Thu, Oct 17, 1996	1.31	1.31	1.31	1.31
1086	NYSE	BN	Wed, Oct 16, 1996	1.31	1.31	1.31	1.31
1085	NYSE	BN	Tue, Oct 15, 1996	1.33	1.33	1.31	1.31
1084	NYSE	BN	Mon, Oct 14, 1996	1.31	1.32	1.31	1.32
1083	NYSE	BN	Fri, Oct 11, 1996	1.32	1.32	1.31	1.31
1082	NYSE	BN	Thu, Oct 10, 1996	1.33	1.33	1.32	1.32
1081	NYSE	BN	Wed, Oct 9, 1996	1.35	1.35	1.34	1.34
1080	NYSE	BN	Tue, Oct 8, 1996	1.36	1.37	1.36	1.36
1079	NYSE	BN	Mon, Oct 7, 1996	1.36	1.36	1.36	1.36
1078	NYSE	BN	Fri, Oct 4, 1996	1.33	1.36	1.33	1.36
1077	NYSE	BN	Thu, Oct 3, 1996	1.31	1.33	1.31	1.33
1076	NYSE	BN	Wed, Oct 2, 1996	1.31	1.32	1.31	1.31
1075	NYSE	BN	Tue, Oct 1, 1996	1.31	1.32	1.31	1.32
1074	NYSE	BN	Mon, Sep 30, 1996	1.31	1.31	1.31	1.31
1073	NYSE	BN	Fri, Sep 27, 1996	1.33	1.33	1.31	1.31
1072	NYSE	BN	Thu, Sep 26, 1996	1.31	1.31	1.31	1.31
1071	NYSE	BN	Wed, Sep 25, 1996	1.31	1.31	1.31	1.31
1070	NYSE	BN	Tue, Sep 24, 1996	1.33	1.33	1.32	1.32
1069	NYSE	BN	Fri, Sep 20, 1996	1.31	1.34	1.31	1.34
1068	NYSE	BN	Thu, Sep 19, 1996	1.33	1.33	1.31	1.31
1067	NYSE	BN	Wed, Sep 18, 1996	1.31	1.33	1.31	1.33
1066	NYSE	BN	Tue, Sep 17, 1996	1.31	1.32	1.31	1.31
1065	NYSE	BN	Mon, Sep 16, 1996	1.31	1.31	1.30	1.31
1064	NYSE	BN	Fri, Sep 13, 1996	1.31	1.31	1.31	1.31
1063	NYSE	BN	Thu, Sep 12, 1996	1.32	1.32	1.32	1.32
1062	NYSE	BN	Wed, Sep 11, 1996	1.31	1.32	1.31	1.31
1061	NYSE	BN	Tue, Sep 10, 1996	1.34	1.34	1.34	1.34
1060	NYSE	BN	Mon, Sep 9, 1996	1.33	1.34	1.33	1.34
1059	NYSE	BN	Fri, Sep 6, 1996	1.33	1.34	1.33	1.33
1058	NYSE	BN	Thu, Sep 5, 1996	1.33	1.33	1.33	1.33
1057	NYSE	BN	Wed, Sep 4, 1996	1.33	1.33	1.33	1.33
1056	NYSE	BN	Tue, Sep 3, 1996	1.35	1.35	1.35	1.35
1055	NYSE	BN	Fri, Aug 30, 1996	1.33	1.35	1.33	1.35
1054	NYSE	BN	Thu, Aug 29, 1996	1.36	1.36	1.35	1.35
1053	NYSE	BN	Wed, Aug 28, 1996	1.37	1.37	1.37	1.37
1052	NYSE	BN	Tue, Aug 27, 1996	1.37	1.38	1.37	1.37
1051	NYSE	BN	Mon, Aug 26, 1996	1.38	1.38	1.38	1.38
1050	NYSE	BN	Fri, Aug 23, 1996	1.38	1.38	1.38	1.38
1049	NYSE	BN	Thu, Aug 22, 1996	1.38	1.38	1.38	1.38
1048	NYSE	BN	Wed, Aug 21, 1996	1.37	1.37	1.37	1.37
1047	NYSE	BN	Tue, Aug 20, 1996	1.36	1.38	1.36	1.38
1046	NYSE	BN	Mon, Aug 19, 1996	1.36	1.36	1.35	1.36
1045	NYSE	BN	Fri, Aug 16, 1996	1.35	1.36	1.35	1.36
1044	NYSE	BN	Thu, Aug 15, 1996	1.33	1.33	1.33	1.33
1043	NYSE	BN	Wed, Aug 14, 1996	1.34	1.35	1.34	1.34
1042	NYSE	BN	Tue, Aug 13, 1996	1.35	1.35	1.34	1.35
1041	NYSE	BN	Mon, Aug 12, 1996	1.35	1.35	1.35	1.35
1040	NYSE	BN	Fri, Aug 9, 1996	1.35	1.35	1.35	1.35
1039	NYSE	BN	Thu, Aug 8, 1996	1.35	1.35	1.35	1.35
1038	NYSE	BN	Wed, Aug 7, 1996	1.36	1.37	1.35	1.35
1037	NYSE	BN	Mon, Aug 5, 1996	1.37	1.37	1.37	1.37
1036	NYSE	BN	Fri, Aug 2, 1996	1.38	1.38	1.37	1.38
1035	NYSE	BN	Thu, Aug 1, 1996	1.38	1.38	1.38	1.38
1034	NYSE	BN	Wed, Jul 31, 1996	1.36	1.37	1.36	1.37
1033	NYSE	BN	Tue, Jul 30, 1996	1.34	1.35	1.34	1.35
1032	NYSE	BN	Mon, Jul 29, 1996	1.33	1.34	1.33	1.34
1031	NYSE	BN	Fri, Jul 26, 1996	1.29	1.31	1.29	1.31
1030	NYSE	BN	Thu, Jul 25, 1996	1.28	1.28	1.28	1.28
1029	NYSE	BN	Wed, Jul 24, 1996	1.26	1.28	1.26	1.28
1028	NYSE	BN	Tue, Jul 23, 1996	1.29	1.29	1.27	1.27
1027	NYSE	BN	Mon, Jul 22, 1996	1.27	1.28	1.27	1.28
1026	NYSE	BN	Fri, Jul 19, 1996	1.27	1.27	1.27	1.27
1025	NYSE	BN	Thu, Jul 18, 1996	1.27	1.28	1.27	1.28
1024	NYSE	BN	Wed, Jul 17, 1996	1.25	1.26	1.25	1.26
1023	NYSE	BN	Tue, Jul 16, 1996	1.24	1.26	1.23	1.26
1022	NYSE	BN	Mon, Jul 15, 1996	1.28	1.28	1.26	1.26
1021	NYSE	BN	Fri, Jul 12, 1996	1.29	1.31	1.29	1.30
1020	NYSE	BN	Thu, Jul 11, 1996	1.31	1.31	1.30	1.30
1019	NYSE	BN	Wed, Jul 10, 1996	1.31	1.31	1.31	1.31
1018	NYSE	BN	Tue, Jul 9, 1996	1.31	1.32	1.31	1.32
1017	NYSE	BN	Mon, Jul 8, 1996	1.31	1.31	1.31	1.31
1016	NYSE	BN	Fri, Jul 5, 1996	1.31	1.32	1.31	1.32
1015	NYSE	BN	Wed, Jul 3, 1996	1.31	1.31	1.31	1.31
1014	NYSE	BN	Tue, Jul 2, 1996	1.31	1.31	1.31	1.31
1013	NYSE	BN	Mon, Jul 1, 1996	1.31	1.31	1.31	1.31
1012	NYSE	BN	Fri, Jun 28, 1996	1.31	1.33	1.31	1.33
1011	NYSE	BN	Thu, Jun 27, 1996	1.32	1.32	1.31	1.31
1010	NYSE	BN	Wed, Jun 26, 1996	1.33	1.33	1.33	1.33
1009	NYSE	BN	Tue, Jun 25, 1996	1.36	1.36	1.34	1.34
1008	NYSE	BN	Mon, Jun 24, 1996	1.36	1.36	1.35	1.36
1007	NYSE	BN	Fri, Jun 21, 1996	1.37	1.38	1.36	1.36
1006	NYSE	BN	Thu, Jun 20, 1996	1.37	1.37	1.36	1.36
1005	NYSE	BN	Wed, Jun 19, 1996	1.33	1.37	1.33	1.37
1004	NYSE	BN	Tue, Jun 18, 1996	1.33	1.34	1.33	1.34
1003	NYSE	BN	Mon, Jun 17, 1996	1.33	1.33	1.32	1.33
1002	NYSE	BN	Fri, Jun 14, 1996	1.34	1.34	1.34	1.34
1001	NYSE	BN	Thu, Jun 13, 1996	1.34	1.35	1.34	1.35
1000	NYSE	BN	Wed, Jun 12, 1996	1.34	1.35	1.34	1.34
999	NYSE	BN	Tue, Jun 11, 1996	1.35	1.35	1.34	1.34
998	NYSE	BN	Mon, Jun 10, 1996	1.34	1.36	1.34	1.35
997	NYSE	BN	Fri, Jun 7, 1996	1.34	1.35	1.34	1.35
996	NYSE	BN	Thu, Jun 6, 1996	1.37	1.37	1.35	1.35
995	NYSE	BN	Wed, Jun 5, 1996	1.39	1.39	1.38	1.38
994	NYSE	BN	Tue, Jun 4, 1996	1.40	1.40	1.40	1.40
993	NYSE	BN	Mon, Jun 3, 1996	1.40	1.40	1.40	1.40
992	NYSE	BN	Fri, May 31, 1996	1.38	1.40	1.38	1.40
991	NYSE	BN	Thu, May 30, 1996	1.39	1.39	1.38	1.38
990	NYSE	BN	Wed, May 29, 1996	1.40	1.40	1.40	1.40
989	NYSE	BN	Tue, May 28, 1996	1.41	1.41	1.40	1.40
988	NYSE	BN	Fri, May 24, 1996	1.41	1.41	1.40	1.41
987	NYSE	BN	Thu, May 23, 1996	1.41	1.41	1.41	1.41
986	NYSE	BN	Wed, May 22, 1996	1.42	1.42	1.41	1.41
985	NYSE	BN	Tue, May 21, 1996	1.42	1.42	1.41	1.42
984	NYSE	BN	Mon, May 20, 1996	1.40	1.40	1.39	1.40
983	NYSE	BN	Fri, May 17, 1996	1.41	1.42	1.41	1.42
982	NYSE	BN	Thu, May 16, 1996	1.41	1.42	1.41	1.42
981	NYSE	BN	Wed, May 15, 1996	1.41	1.41	1.40	1.40
980	NYSE	BN	Tue, May 14, 1996	1.42	1.42	1.40	1.41
979	NYSE	BN	Mon, May 13, 1996	1.44	1.44	1.40	1.42
978	NYSE	BN	Fri, May 10, 1996	1.43	1.44	1.43	1.43
977	NYSE	BN	Thu, May 9, 1996	1.42	1.44	1.42	1.43
976	NYSE	BN	Wed, May 8, 1996	1.40	1.42	1.39	1.42
975	NYSE	BN	Tue, May 7, 1996	1.39	1.40	1.39	1.40
974	NYSE	BN	Mon, May 6, 1996	1.38	1.39	1.38	1.38
973	NYSE	BN	Fri, May 3, 1996	1.39	1.39	1.38	1.38
972	NYSE	BN	Thu, May 2, 1996	1.39	1.40	1.39	1.39
971	NYSE	BN	Wed, May 1, 1996	1.39	1.39	1.39	1.39
970	NYSE	BN	Tue, Apr 30, 1996	1.38	1.40	1.38	1.39
969	NYSE	BN	Mon, Apr 29, 1996	1.37	1.40	1.37	1.40
968	NYSE	BN	Fri, Apr 26, 1996	1.42	1.42	1.39	1.40
967	NYSE	BN	Thu, Apr 25, 1996	1.40	1.41	1.40	1.41
966	NYSE	BN	Wed, Apr 24, 1996	1.43	1.43	1.41	1.41
965	NYSE	BN	Tue, Apr 23, 1996	1.42	1.42	1.41	1.42
964	NYSE	BN	Mon, Apr 22, 1996	1.43	1.43	1.41	1.41
963	NYSE	BN	Fri, Apr 19, 1996	1.44	1.44	1.42	1.43
962	NYSE	BN	Thu, Apr 18, 1996	1.42	1.45	1.42	1.43
961	NYSE	BN	Wed, Apr 17, 1996	1.44	1.44	1.41	1.42
960	NYSE	BN	Tue, Apr 16, 1996	1.41	1.46	1.41	1.46
959	NYSE	BN	Mon, Apr 15, 1996	1.38	1.41	1.38	1.41
958	NYSE	BN	Fri, Apr 12, 1996	1.35	1.40	1.35	1.40
957	NYSE	BN	Thu, Apr 11, 1996	1.32	1.35	1.32	1.35
956	NYSE	BN	Wed, Apr 10, 1996	1.29	1.32	1.29	1.32
955	NYSE	BN	Tue, Apr 9, 1996	1.27	1.28	1.27	1.27
954	NYSE	BN	Thu, Apr 4, 1996	1.27	1.27	1.27	1.27
953	NYSE	BN	Wed, Apr 3, 1996	1.29	1.29	1.29	1.29
952	NYSE	BN	Tue, Apr 2, 1996	1.28	1.29	1.28	1.29
951	NYSE	BN	Mon, Apr 1, 1996	1.28	1.29	1.28	1.28
950	NYSE	BN	Fri, Mar 29, 1996	1.28	1.28	1.27	1.28
949	NYSE	BN	Thu, Mar 28, 1996	1.29	1.29	1.26	1.27
948	NYSE	BN	Wed, Mar 27, 1996	1.25	1.30	1.25	1.29
947	NYSE	BN	Tue, Mar 26, 1996	1.24	1.24	1.23	1.24
946	NYSE	BN	Mon, Mar 25, 1996	1.24	1.24	1.24	1.24
945	NYSE	BN	Fri, Mar 22, 1996	1.25	1.25	1.25	1.25
944	NYSE	BN	Thu, Mar 21, 1996	1.24	1.26	1.24	1.25
943	NYSE	BN	Wed, Mar 20, 1996	1.25	1.25	1.25	1.25
942	NYSE	BN	Tue, Mar 19, 1996	1.24	1.25	1.24	1.25
941	NYSE	BN	Mon, Mar 18, 1996	1.23	1.25	1.23	1.24
940	NYSE	BN	Fri, Mar 15, 1996	1.24	1.24	1.23	1.24
939	NYSE	BN	Thu, Mar 14, 1996	1.21	1.24	1.21	1.24
938	NYSE	BN	Wed, Mar 13, 1996	1.21	1.22	1.21	1.21
937	NYSE	BN	Tue, Mar 12, 1996	1.19	1.21	1.19	1.21
936	NYSE	BN	Mon, Mar 11, 1996	1.15	1.19	1.15	1.19
935	NYSE	BN	Fri, Mar 8, 1996	1.17	1.19	1.17	1.17
934	NYSE	BN	Thu, Mar 7, 1996	1.21	1.21	1.18	1.18
933	NYSE	BN	Wed, Mar 6, 1996	1.21	1.21	1.21	1.21
932	NYSE	BN	Tue, Mar 5, 1996	1.21	1.21	1.20	1.21
931	NYSE	BN	Mon, Mar 4, 1996	1.20	1.20	1.19	1.20
930	NYSE	BN	Fri, Mar 1, 1996	1.20	1.21	1.20	1.20
929	NYSE	BN	Thu, Feb 29, 1996	1.19	1.19	1.19	1.19
928	NYSE	BN	Wed, Feb 28, 1996	1.20	1.20	1.19	1.19
927	NYSE	BN	Tue, Feb 27, 1996	1.17	1.19	1.17	1.19
926	NYSE	BN	Mon, Feb 26, 1996	1.20	1.20	1.18	1.18
925	NYSE	BN	Fri, Feb 23, 1996	1.20	1.20	1.19	1.20
924	NYSE	BN	Thu, Feb 22, 1996	1.19	1.19	1.19	1.19
923	NYSE	BN	Wed, Feb 21, 1996	1.18	1.18	1.17	1.18
922	NYSE	BN	Tue, Feb 20, 1996	1.17	1.18	1.17	1.17
921	NYSE	BN	Fri, Feb 16, 1996	1.18	1.19	1.18	1.19
920	NYSE	BN	Thu, Feb 15, 1996	1.18	1.19	1.18	1.18
919	NYSE	BN	Wed, Feb 14, 1996	1.17	1.19	1.16	1.19
918	NYSE	BN	Tue, Feb 13, 1996	1.21	1.21	1.17	1.18
917	NYSE	BN	Mon, Feb 12, 1996	1.21	1.23	1.21	1.21
916	NYSE	BN	Fri, Feb 9, 1996	1.25	1.25	1.20	1.22
915	NYSE	BN	Thu, Feb 8, 1996	1.25	1.26	1.25	1.25
914	NYSE	BN	Wed, Feb 7, 1996	1.24	1.26	1.24	1.26
913	NYSE	BN	Tue, Feb 6, 1996	1.23	1.26	1.23	1.24
912	NYSE	BN	Mon, Feb 5, 1996	1.24	1.24	1.23	1.24
911	NYSE	BN	Fri, Feb 2, 1996	1.24	1.26	1.24	1.24
910	NYSE	BN	Thu, Feb 1, 1996	1.27	1.28	1.23	1.25
909	NYSE	BN	Wed, Jan 31, 1996	1.26	1.28	1.26	1.28
908	NYSE	BN	Tue, Jan 30, 1996	1.25	1.28	1.24	1.27
907	NYSE	BN	Mon, Jan 29, 1996	1.23	1.26	1.23	1.25
906	NYSE	BN	Fri, Jan 26, 1996	1.21	1.22	1.21	1.22
905	NYSE	BN	Thu, Jan 25, 1996	1.20	1.21	1.19	1.21
904	NYSE	BN	Wed, Jan 24, 1996	1.17	1.20	1.17	1.20
903	NYSE	BN	Tue, Jan 23, 1996	1.16	1.18	1.16	1.17
902	NYSE	BN	Mon, Jan 22, 1996	1.15	1.16	1.15	1.16
901	NYSE	BN	Fri, Jan 19, 1996	1.15	1.16	1.15	1.15
900	NYSE	BN	Thu, Jan 18, 1996	1.14	1.15	1.14	1.15
899	NYSE	BN	Wed, Jan 17, 1996	1.14	1.15	1.13	1.14
898	NYSE	BN	Tue, Jan 16, 1996	1.19	1.19	1.15	1.15
897	NYSE	BN	Mon, Jan 15, 1996	1.21	1.22	1.20	1.20
896	NYSE	BN	Fri, Jan 12, 1996	1.22	1.23	1.22	1.23
895	NYSE	BN	Thu, Jan 11, 1996	1.23	1.23	1.23	1.23
894	NYSE	BN	Wed, Jan 10, 1996	1.23	1.23	1.22	1.22
893	NYSE	BN	Tue, Jan 9, 1996	1.23	1.24	1.23	1.23
892	NYSE	BN	Mon, Jan 8, 1996	1.24	1.24	1.24	1.24
891	NYSE	BN	Fri, Jan 5, 1996	1.25	1.25	1.23	1.23
890	NYSE	BN	Thu, Jan 4, 1996	1.25	1.26	1.25	1.26
889	NYSE	BN	Wed, Jan 3, 1996	1.24	1.26	1.24	1.25
888	NYSE	BN	Tue, Jan 2, 1996	1.25	1.25	1.23	1.24
887	NYSE	BN	Fri, Dec 29, 1995	1.24	1.25	1.23	1.25
886	NYSE	BN	Thu, Dec 28, 1995	1.23	1.25	1.23	1.25
885	NYSE	BN	Wed, Dec 27, 1995	1.26	1.26	1.24	1.24
884	NYSE	BN	Tue, Dec 26, 1995	1.26	1.27	1.25	1.26
883	NYSE	BN	Fri, Dec 22, 1995	1.26	1.27	1.25	1.25
882	NYSE	BN	Thu, Dec 21, 1995	1.26	1.27	1.25	1.25
881	NYSE	BN	Wed, Dec 20, 1995	1.24	1.27	1.24	1.26
880	NYSE	BN	Tue, Dec 19, 1995	1.24	1.24	1.23	1.24
879	NYSE	BN	Mon, Dec 18, 1995	1.25	1.25	1.24	1.24
878	NYSE	BN	Fri, Dec 15, 1995	1.24	1.25	1.23	1.25
877	NYSE	BN	Thu, Dec 14, 1995	1.25	1.25	1.24	1.24
876	NYSE	BN	Wed, Dec 13, 1995	1.26	1.26	1.24	1.24
875	NYSE	BN	Tue, Dec 12, 1995	1.24	1.26	1.24	1.26
874	NYSE	BN	Mon, Dec 11, 1995	1.24	1.24	1.24	1.24
873	NYSE	BN	Fri, Dec 8, 1995	1.23	1.24	1.23	1.24
872	NYSE	BN	Thu, Dec 7, 1995	1.23	1.24	1.23	1.24
871	NYSE	BN	Wed, Dec 6, 1995	1.21	1.22	1.21	1.22
870	NYSE	BN	Tue, Dec 5, 1995	1.19	1.21	1.19	1.20
869	NYSE	BN	Mon, Dec 4, 1995	1.18	1.20	1.18	1.20
868	NYSE	BN	Fri, Dec 1, 1995	1.19	1.19	1.18	1.18
867	NYSE	BN	Thu, Nov 30, 1995	1.19	1.20	1.18	1.20
866	NYSE	BN	Wed, Nov 29, 1995	1.19	1.19	1.18	1.19
865	NYSE	BN	Tue, Nov 28, 1995	1.20	1.20	1.18	1.18
864	NYSE	BN	Mon, Nov 27, 1995	1.20	1.21	1.20	1.20
863	NYSE	BN	Fri, Nov 24, 1995	1.19	1.19	1.19	1.19
862	NYSE	BN	Wed, Nov 22, 1995	1.17	1.20	1.17	1.19
861	NYSE	BN	Tue, Nov 21, 1995	1.16	1.17	1.15	1.17
860	NYSE	BN	Mon, Nov 20, 1995	1.16	1.16	1.15	1.15
859	NYSE	BN	Fri, Nov 17, 1995	1.15	1.15	1.15	1.15
858	NYSE	BN	Thu, Nov 16, 1995	1.15	1.15	1.15	1.15
857	NYSE	BN	Tue, Nov 14, 1995	1.16	1.16	1.15	1.15
856	NYSE	BN	Mon, Nov 13, 1995	1.15	1.16	1.15	1.16
855	NYSE	BN	Fri, Nov 10, 1995	1.15	1.15	1.15	1.15
854	NYSE	BN	Thu, Nov 9, 1995	1.15	1.15	1.14	1.15
853	NYSE	BN	Tue, Nov 7, 1995	1.15	1.15	1.15	1.15
852	NYSE	BN	Mon, Nov 6, 1995	1.12	1.15	1.12	1.15
851	NYSE	BN	Fri, Nov 3, 1995	1.13	1.13	1.12	1.13
850	NYSE	BN	Thu, Nov 2, 1995	1.13	1.13	1.12	1.13
849	NYSE	BN	Wed, Nov 1, 1995	1.09	1.11	1.09	1.11
848	NYSE	BN	Tue, Oct 31, 1995	1.11	1.12	1.09	1.09
847	NYSE	BN	Mon, Oct 30, 1995	1.06	1.07	1.05	1.06
846	NYSE	BN	Fri, Oct 27, 1995	1.06	1.07	1.06	1.07
845	NYSE	BN	Thu, Oct 26, 1995	1.06	1.06	1.04	1.06
844	NYSE	BN	Wed, Oct 25, 1995	1.07	1.08	1.07	1.07
843	NYSE	BN	Tue, Oct 24, 1995	1.07	1.07	1.05	1.07
842	NYSE	BN	Mon, Oct 23, 1995	1.10	1.10	1.07	1.08
841	NYSE	BN	Fri, Oct 20, 1995	1.14	1.14	1.14	1.14
840	NYSE	BN	Thu, Oct 19, 1995	1.16	1.16	1.15	1.15
839	NYSE	BN	Wed, Oct 18, 1995	1.15	1.15	1.15	1.15
838	NYSE	BN	Mon, Oct 16, 1995	1.15	1.15	1.14	1.15
837	NYSE	BN	Fri, Oct 13, 1995	1.15	1.15	1.14	1.14
836	NYSE	BN	Thu, Oct 12, 1995	1.15	1.15	1.15	1.15
835	NYSE	BN	Wed, Oct 11, 1995	1.15	1.15	1.15	1.15
834	NYSE	BN	Tue, Oct 10, 1995	1.15	1.15	1.15	1.15
833	NYSE	BN	Mon, Oct 9, 1995	1.17	1.17	1.15	1.15
832	NYSE	BN	Fri, Oct 6, 1995	1.15	1.17	1.15	1.17
831	NYSE	BN	Thu, Oct 5, 1995	1.15	1.15	1.15	1.15
830	NYSE	BN	Wed, Oct 4, 1995	1.16	1.16	1.14	1.15
829	NYSE	BN	Tue, Oct 3, 1995	1.18	1.18	1.16	1.17
828	NYSE	BN	Mon, Oct 2, 1995	1.17	1.18	1.17	1.18
827	NYSE	BN	Fri, Sep 29, 1995	1.15	1.16	1.15	1.16
826	NYSE	BN	Thu, Sep 28, 1995	1.15	1.15	1.15	1.15
825	NYSE	BN	Wed, Sep 27, 1995	1.15	1.16	1.15	1.16
824	NYSE	BN	Tue, Sep 26, 1995	1.16	1.16	1.15	1.15
823	NYSE	BN	Mon, Sep 25, 1995	1.15	1.16	1.15	1.16
822	NYSE	BN	Fri, Sep 22, 1995	1.17	1.17	1.16	1.16
821	NYSE	BN	Thu, Sep 21, 1995	1.16	1.16	1.16	1.16
820	NYSE	BN	Wed, Sep 20, 1995	1.16	1.16	1.16	1.16
819	NYSE	BN	Tue, Sep 19, 1995	1.16	1.17	1.16	1.16
818	NYSE	BN	Mon, Sep 18, 1995	1.16	1.16	1.16	1.16
817	NYSE	BN	Fri, Sep 15, 1995	1.17	1.17	1.16	1.16
816	NYSE	BN	Thu, Sep 14, 1995	1.18	1.18	1.15	1.16
815	NYSE	BN	Wed, Sep 13, 1995	1.20	1.20	1.18	1.18
814	NYSE	BN	Tue, Sep 12, 1995	1.18	1.20	1.18	1.20
813	NYSE	BN	Mon, Sep 11, 1995	1.18	1.18	1.18	1.18
812	NYSE	BN	Fri, Sep 8, 1995	1.17	1.18	1.17	1.17
811	NYSE	BN	Thu, Sep 7, 1995	1.17	1.17	1.17	1.17
810	NYSE	BN	Wed, Sep 6, 1995	1.17	1.17	1.17	1.17
809	NYSE	BN	Tue, Sep 5, 1995	1.16	1.17	1.16	1.16
808	NYSE	BN	Fri, Sep 1, 1995	1.16	1.17	1.16	1.17
807	NYSE	BN	Thu, Aug 31, 1995	1.20	1.20	1.16	1.16
806	NYSE	BN	Wed, Aug 30, 1995	1.19	1.19	1.19	1.19
805	NYSE	BN	Tue, Aug 29, 1995	1.20	1.21	1.20	1.20
804	NYSE	BN	Mon, Aug 28, 1995	1.20	1.20	1.20	1.20
803	NYSE	BN	Fri, Aug 25, 1995	1.21	1.21	1.21	1.21
802	NYSE	BN	Thu, Aug 24, 1995	1.21	1.21	1.21	1.21
801	NYSE	BN	Wed, Aug 23, 1995	1.22	1.22	1.21	1.21
800	NYSE	BN	Tue, Aug 22, 1995	1.20	1.21	1.20	1.21
799	NYSE	BN	Mon, Aug 21, 1995	1.21	1.22	1.21	1.21
798	NYSE	BN	Fri, Aug 18, 1995	1.20	1.21	1.20	1.20
797	NYSE	BN	Thu, Aug 17, 1995	1.20	1.21	1.19	1.19
796	NYSE	BN	Wed, Aug 16, 1995	1.17	1.20	1.17	1.20
795	NYSE	BN	Tue, Aug 15, 1995	1.18	1.19	1.17	1.17
794	NYSE	BN	Mon, Aug 14, 1995	1.19	1.19	1.18	1.18
793	NYSE	BN	Fri, Aug 11, 1995	1.20	1.20	1.19	1.19
792	NYSE	BN	Wed, Aug 9, 1995	1.22	1.22	1.21	1.21
791	NYSE	BN	Tue, Aug 8, 1995	1.23	1.23	1.22	1.22
790	NYSE	BN	Mon, Aug 7, 1995	1.22	1.23	1.21	1.23
789	NYSE	BN	Fri, Aug 4, 1995	1.20	1.23	1.20	1.23
788	NYSE	BN	Thu, Aug 3, 1995	1.22	1.22	1.20	1.20
787	NYSE	BN	Wed, Aug 2, 1995	1.23	1.23	1.23	1.23
786	NYSE	BN	Tue, Aug 1, 1995	1.22	1.22	1.21	1.22
785	NYSE	BN	Mon, Jul 31, 1995	1.23	1.23	1.21	1.22
784	NYSE	BN	Fri, Jul 28, 1995	1.21	1.21	1.21	1.21
783	NYSE	BN	Thu, Jul 27, 1995	1.23	1.25	1.23	1.24
782	NYSE	BN	Wed, Jul 26, 1995	1.23	1.25	1.23	1.23
781	NYSE	BN	Tue, Jul 25, 1995	1.22	1.24	1.22	1.24
780	NYSE	BN	Mon, Jul 24, 1995	1.22	1.23	1.21	1.22
779	NYSE	BN	Fri, Jul 21, 1995	1.21	1.22	1.20	1.21
778	NYSE	BN	Thu, Jul 20, 1995	1.22	1.22	1.20	1.21
777	NYSE	BN	Wed, Jul 19, 1995	1.23	1.23	1.19	1.19
776	NYSE	BN	Tue, Jul 18, 1995	1.24	1.25	1.23	1.23
775	NYSE	BN	Mon, Jul 17, 1995	1.23	1.24	1.23	1.23
774	NYSE	BN	Fri, Jul 14, 1995	1.21	1.22	1.21	1.21
773	NYSE	BN	Thu, Jul 13, 1995	1.22	1.23	1.22	1.22
772	NYSE	BN	Wed, Jul 12, 1995	1.17	1.22	1.17	1.22
771	NYSE	BN	Tue, Jul 11, 1995	1.16	1.17	1.15	1.17
770	NYSE	BN	Mon, Jul 10, 1995	1.16	1.18	1.16	1.16
769	NYSE	BN	Fri, Jul 7, 1995	1.12	1.15	1.12	1.15
768	NYSE	BN	Thu, Jul 6, 1995	1.12	1.13	1.11	1.13
767	NYSE	BN	Wed, Jul 5, 1995	1.12	1.13	1.11	1.13
766	NYSE	BN	Mon, Jul 3, 1995	1.11	1.11	1.11	1.11
765	NYSE	BN	Fri, Jun 30, 1995	1.12	1.12	1.11	1.12
764	NYSE	BN	Thu, Jun 29, 1995	1.12	1.13	1.12	1.12
763	NYSE	BN	Wed, Jun 28, 1995	1.11	1.12	1.11	1.12
762	NYSE	BN	Tue, Jun 27, 1995	1.10	1.10	1.09	1.10
761	NYSE	BN	Mon, Jun 26, 1995	1.11	1.11	1.09	1.10
760	NYSE	BN	Fri, Jun 23, 1995	1.09	1.10	1.09	1.10
759	NYSE	BN	Thu, Jun 22, 1995	1.09	1.10	1.09	1.10
758	NYSE	BN	Wed, Jun 21, 1995	1.10	1.10	1.09	1.09
757	NYSE	BN	Tue, Jun 20, 1995	1.10	1.10	1.10	1.10
756	NYSE	BN	Mon, Jun 19, 1995	1.09	1.10	1.08	1.10
755	NYSE	BN	Fri, Jun 16, 1995	1.10	1.10	1.09	1.10
754	NYSE	BN	Thu, Jun 15, 1995	1.09	1.09	1.09	1.09
753	NYSE	BN	Wed, Jun 14, 1995	1.09	1.10	1.09	1.10
752	NYSE	BN	Tue, Jun 13, 1995	1.06	1.08	1.06	1.08
751	NYSE	BN	Mon, Jun 12, 1995	1.07	1.07	1.07	1.07
750	NYSE	BN	Fri, Jun 9, 1995	1.08	1.08	1.07	1.07
749	NYSE	BN	Thu, Jun 8, 1995	1.08	1.09	1.08	1.08
748	NYSE	BN	Wed, Jun 7, 1995	1.07	1.10	1.07	1.09
747	NYSE	BN	Tue, Jun 6, 1995	1.07	1.08	1.07	1.07
746	NYSE	BN	Mon, Jun 5, 1995	1.07	1.08	1.07	1.08
745	NYSE	BN	Fri, Jun 2, 1995	1.07	1.07	1.06	1.06
744	NYSE	BN	Thu, Jun 1, 1995	1.07	1.07	1.07	1.07
743	NYSE	BN	Wed, May 31, 1995	1.06	1.07	1.05	1.07
742	NYSE	BN	Fri, May 26, 1995	1.05	1.06	1.05	1.06
741	NYSE	BN	Thu, May 25, 1995	1.07	1.07	1.06	1.06
740	NYSE	BN	Wed, May 24, 1995	1.05	1.07	1.05	1.07
739	NYSE	BN	Tue, May 23, 1995	1.03	1.05	1.03	1.04
738	NYSE	BN	Mon, May 22, 1995	1.02	1.03	1.02	1.03
737	NYSE	BN	Fri, May 19, 1995	1.03	1.03	1.02	1.03
736	NYSE	BN	Thu, May 18, 1995	1.01	1.03	1.01	1.03
735	NYSE	BN	Wed, May 17, 1995	0.99	1.02	0.99	1.02
734	NYSE	BN	Tue, May 16, 1995	0.99	0.99	0.99	0.99
733	NYSE	BN	Mon, May 15, 1995	0.99	0.99	0.98	0.99
732	NYSE	BN	Thu, May 11, 1995	0.99	1.00	0.99	0.99
731	NYSE	BN	Wed, May 10, 1995	1.01	1.01	1.00	1.00
730	NYSE	BN	Tue, May 9, 1995	0.99	1.01	0.99	1.01
729	NYSE	BN	Mon, May 8, 1995	1.00	1.00	0.99	0.99
728	NYSE	BN	Fri, May 5, 1995	1.00	1.00	0.99	0.99
727	NYSE	BN	Thu, May 4, 1995	1.00	1.00	0.99	0.99
726	NYSE	BN	Wed, May 3, 1995	0.96	1.00	0.96	0.99
725	NYSE	BN	Tue, May 2, 1995	0.95	0.97	0.95	0.96
724	NYSE	BN	Mon, May 1, 1995	0.95	0.95	0.95	0.95
723	NYSE	BN	Fri, Apr 28, 1995	0.94	0.95	0.94	0.95
722	NYSE	BN	Thu, Apr 27, 1995	0.92	0.96	0.92	0.94
721	NYSE	BN	Wed, Apr 26, 1995	0.93	0.93	0.92	0.93
720	NYSE	BN	Tue, Apr 25, 1995	0.92	0.93	0.92	0.93
719	NYSE	BN	Mon, Apr 24, 1995	0.93	0.93	0.93	0.93
718	NYSE	BN	Fri, Apr 21, 1995	0.94	0.95	0.92	0.94
717	NYSE	BN	Thu, Apr 20, 1995	0.94	0.94	0.94	0.94
716	NYSE	BN	Wed, Apr 19, 1995	0.97	0.97	0.95	0.95
715	NYSE	BN	Tue, Apr 18, 1995	0.98	0.98	0.97	0.98
714	NYSE	BN	Mon, Apr 17, 1995	0.98	0.98	0.97	0.98
713	NYSE	BN	Thu, Apr 13, 1995	0.96	0.97	0.96	0.97
712	NYSE	BN	Wed, Apr 12, 1995	0.96	0.96	0.95	0.96
711	NYSE	BN	Tue, Apr 11, 1995	0.96	0.96	0.95	0.95
710	NYSE	BN	Mon, Apr 10, 1995	0.96	0.96	0.96	0.96
709	NYSE	BN	Fri, Apr 7, 1995	0.98	0.98	0.97	0.97
708	NYSE	BN	Thu, Apr 6, 1995	0.97	0.98	0.97	0.98
707	NYSE	BN	Wed, Apr 5, 1995	0.95	0.97	0.95	0.97
706	NYSE	BN	Tue, Apr 4, 1995	0.96	0.96	0.96	0.96
705	NYSE	BN	Mon, Apr 3, 1995	0.97	0.97	0.95	0.96
704	NYSE	BN	Fri, Mar 31, 1995	0.96	0.97	0.95	0.97
703	NYSE	BN	Thu, Mar 30, 1995	0.95	0.97	0.95	0.95
702	NYSE	BN	Wed, Mar 29, 1995	0.95	0.96	0.95	0.96
701	NYSE	BN	Tue, Mar 28, 1995	0.95	0.97	0.95	0.96
700	NYSE	BN	Mon, Mar 27, 1995	0.96	0.96	0.95	0.95
699	NYSE	BN	Fri, Mar 24, 1995	0.94	0.96	0.94	0.96
698	NYSE	BN	Thu, Mar 23, 1995	0.92	0.93	0.92	0.93
697	NYSE	BN	Wed, Mar 22, 1995	0.91	0.92	0.91	0.92
696	NYSE	BN	Tue, Mar 21, 1995	0.91	0.91	0.91	0.91
695	NYSE	BN	Mon, Mar 20, 1995	0.90	0.91	0.90	0.91
694	NYSE	BN	Fri, Mar 17, 1995	0.90	0.91	0.90	0.90
693	NYSE	BN	Thu, Mar 16, 1995	0.90	0.91	0.88	0.91
692	NYSE	BN	Wed, Mar 15, 1995	0.91	0.91	0.90	0.90
691	NYSE	BN	Tue, Mar 14, 1995	0.90	0.91	0.90	0.91
690	NYSE	BN	Mon, Mar 13, 1995	0.88	0.90	0.88	0.90
689	NYSE	BN	Fri, Mar 10, 1995	0.89	0.89	0.89	0.89
688	NYSE	BN	Thu, Mar 9, 1995	0.89	0.89	0.88	0.89
687	NYSE	BN	Wed, Mar 8, 1995	0.88	0.88	0.88	0.88
686	NYSE	BN	Tue, Mar 7, 1995	0.89	0.89	0.86	0.88
685	NYSE	BN	Mon, Mar 6, 1995	0.90	0.91	0.89	0.89
684	NYSE	BN	Fri, Mar 3, 1995	0.90	0.90	0.89	0.89
683	NYSE	BN	Thu, Mar 2, 1995	0.90	0.90	0.89	0.90
682	NYSE	BN	Wed, Mar 1, 1995	0.93	0.93	0.91	0.91
681	NYSE	BN	Tue, Feb 28, 1995	0.95	0.95	0.92	0.93
680	NYSE	BN	Mon, Feb 27, 1995	0.94	0.94	0.93	0.93
679	NYSE	BN	Fri, Feb 24, 1995	0.94	0.95	0.94	0.95
678	NYSE	BN	Thu, Feb 23, 1995	0.95	0.95	0.94	0.94
677	NYSE	BN	Wed, Feb 22, 1995	0.95	0.96	0.95	0.96
676	NYSE	BN	Tue, Feb 21, 1995	0.94	0.95	0.94	0.94
675	NYSE	BN	Fri, Feb 17, 1995	0.94	0.94	0.93	0.93
674	NYSE	BN	Thu, Feb 16, 1995	0.94	0.94	0.93	0.94
673	NYSE	BN	Wed, Feb 15, 1995	0.94	0.94	0.94	0.94
672	NYSE	BN	Tue, Feb 14, 1995	0.94	0.95	0.94	0.95
671	NYSE	BN	Mon, Feb 13, 1995	0.94	0.95	0.94	0.95
670	NYSE	BN	Fri, Feb 10, 1995	0.94	0.96	0.94	0.95
669	NYSE	BN	Wed, Feb 8, 1995	0.96	0.96	0.94	0.95
668	NYSE	BN	Tue, Feb 7, 1995	0.96	0.96	0.95	0.95
667	NYSE	BN	Mon, Feb 6, 1995	0.95	0.96	0.95	0.95
666	NYSE	BN	Fri, Feb 3, 1995	0.94	0.96	0.94	0.95
665	NYSE	BN	Thu, Feb 2, 1995	0.94	0.95	0.94	0.94
664	NYSE	BN	Wed, Feb 1, 1995	0.94	0.94	0.94	0.94
663	NYSE	BN	Tue, Jan 31, 1995	0.92	0.92	0.91	0.92
662	NYSE	BN	Mon, Jan 30, 1995	0.94	0.94	0.92	0.92
661	NYSE	BN	Fri, Jan 27, 1995	0.94	0.96	0.94	0.95
660	NYSE	BN	Thu, Jan 26, 1995	0.93	0.95	0.93	0.94
659	NYSE	BN	Wed, Jan 25, 1995	0.95	0.96	0.95	0.96
658	NYSE	BN	Tue, Jan 24, 1995	0.95	0.96	0.95	0.96
657	NYSE	BN	Mon, Jan 23, 1995	0.96	0.96	0.94	0.95
656	NYSE	BN	Fri, Jan 20, 1995	0.96	0.96	0.96	0.96
655	NYSE	BN	Thu, Jan 19, 1995	0.98	0.99	0.98	0.98
654	NYSE	BN	Wed, Jan 18, 1995	0.97	0.97	0.96	0.97
653	NYSE	BN	Tue, Jan 17, 1995	0.96	0.97	0.96	0.96
652	NYSE	BN	Mon, Jan 16, 1995	0.97	0.97	0.96	0.96
651	NYSE	BN	Fri, Jan 13, 1995	0.98	0.98	0.97	0.97
650	NYSE	BN	Thu, Jan 12, 1995	0.99	0.99	0.98	0.98
649	NYSE	BN	Wed, Jan 11, 1995	1.00	1.00	0.99	0.99
648	NYSE	BN	Tue, Jan 10, 1995	0.99	1.00	0.99	1.00
647	NYSE	BN	Mon, Jan 9, 1995	1.00	1.01	1.00	1.00
646	NYSE	BN	Fri, Jan 6, 1995	1.00	1.01	1.00	1.01
645	NYSE	BN	Thu, Jan 5, 1995	1.00	1.00	1.00	1.00
644	NYSE	BN	Wed, Jan 4, 1995	1.02	1.02	1.01	1.01
643	NYSE	BN	Tue, Jan 3, 1995	1.02	1.02	1.01	1.02
642	NYSE	BN	Fri, Dec 30, 1994	1.01	1.03	1.01	1.02
641	NYSE	BN	Thu, Dec 29, 1994	1.02	1.03	1.01	1.01
640	NYSE	BN	Wed, Dec 28, 1994	1.04	1.04	1.02	1.02
639	NYSE	BN	Tue, Dec 27, 1994	1.04	1.04	1.04	1.04
638	NYSE	BN	Fri, Dec 23, 1994	1.05	1.05	1.04	1.04
637	NYSE	BN	Thu, Dec 22, 1994	1.05	1.06	1.04	1.04
636	NYSE	BN	Wed, Dec 21, 1994	1.03	1.05	1.03	1.05
635	NYSE	BN	Tue, Dec 20, 1994	1.05	1.05	1.03	1.03
634	NYSE	BN	Mon, Dec 19, 1994	1.05	1.05	1.04	1.04
633	NYSE	BN	Fri, Dec 16, 1994	1.06	1.06	1.05	1.06
632	NYSE	BN	Thu, Dec 15, 1994	1.05	1.06	1.05	1.06
631	NYSE	BN	Wed, Dec 14, 1994	1.04	1.04	1.04	1.04
630	NYSE	BN	Tue, Dec 13, 1994	1.03	1.03	1.03	1.03
629	NYSE	BN	Mon, Dec 12, 1994	1.02	1.03	1.02	1.03
628	NYSE	BN	Fri, Dec 9, 1994	1.02	1.02	1.00	1.02
627	NYSE	BN	Thu, Dec 8, 1994	1.04	1.04	1.03	1.03
626	NYSE	BN	Wed, Dec 7, 1994	1.04	1.04	1.03	1.04
625	NYSE	BN	Tue, Dec 6, 1994	1.04	1.05	1.04	1.05
624	NYSE	BN	Mon, Dec 5, 1994	1.02	1.05	1.02	1.05
623	NYSE	BN	Fri, Dec 2, 1994	1.00	1.03	1.00	1.03
622	NYSE	BN	Thu, Dec 1, 1994	0.99	1.00	0.99	1.00
621	NYSE	BN	Wed, Nov 30, 1994	0.99	0.99	0.99	0.99
620	NYSE	BN	Tue, Nov 29, 1994	0.99	0.99	0.99	0.99
619	NYSE	BN	Mon, Nov 28, 1994	0.99	0.99	0.99	0.99
618	NYSE	BN	Fri, Nov 25, 1994	0.99	0.99	0.99	0.99
617	NYSE	BN	Wed, Nov 23, 1994	0.99	0.99	0.96	0.98
616	NYSE	BN	Tue, Nov 22, 1994	0.99	0.99	0.97	0.99
615	NYSE	BN	Mon, Nov 21, 1994	1.02	1.02	1.01	1.01
614	NYSE	BN	Fri, Nov 18, 1994	1.03	1.03	1.02	1.02
613	NYSE	BN	Thu, Nov 17, 1994	1.05	1.05	1.03	1.03
612	NYSE	BN	Wed, Nov 16, 1994	1.05	1.05	1.04	1.04
611	NYSE	BN	Tue, Nov 15, 1994	1.03	1.04	1.03	1.04
610	NYSE	BN	Mon, Nov 14, 1994	1.03	1.03	1.03	1.03
609	NYSE	BN	Fri, Nov 11, 1994	1.01	1.02	1.00	1.02
608	NYSE	BN	Thu, Nov 10, 1994	1.01	1.01	1.01	1.01
607	NYSE	BN	Wed, Nov 9, 1994	1.04	1.04	1.01	1.01
606	NYSE	BN	Tue, Nov 8, 1994	1.03	1.03	1.02	1.03
605	NYSE	BN	Mon, Nov 7, 1994	1.03	1.03	1.02	1.03
604	NYSE	BN	Fri, Nov 4, 1994	1.07	1.07	1.05	1.05
603	NYSE	BN	Thu, Nov 3, 1994	1.07	1.08	1.07	1.07
602	NYSE	BN	Wed, Nov 2, 1994	1.07	1.08	1.07	1.07
601	NYSE	BN	Tue, Nov 1, 1994	1.10	1.10	1.08	1.08
600	NYSE	BN	Mon, Oct 31, 1994	1.08	1.10	1.08	1.09
599	NYSE	BN	Fri, Oct 28, 1994	1.07	1.08	1.07	1.08
598	NYSE	BN	Thu, Oct 27, 1994	1.05	1.07	1.05	1.07
597	NYSE	BN	Wed, Oct 26, 1994	1.02	1.04	1.02	1.04
596	NYSE	BN	Tue, Oct 25, 1994	1.03	1.03	1.02	1.03
595	NYSE	BN	Fri, Oct 21, 1994	1.01	1.04	1.01	1.04
594	NYSE	BN	Thu, Oct 20, 1994	1.02	1.02	1.01	1.02
593	NYSE	BN	Wed, Oct 19, 1994	0.99	1.03	0.99	1.03
592	NYSE	BN	Tue, Oct 18, 1994	0.99	0.99	0.99	0.99
591	NYSE	BN	Mon, Oct 17, 1994	0.99	0.99	0.99	0.99
590	NYSE	BN	Fri, Oct 14, 1994	0.99	0.99	0.99	0.99
589	NYSE	BN	Thu, Oct 13, 1994	0.99	0.99	0.99	0.99
588	NYSE	BN	Wed, Oct 12, 1994	1.00	1.00	0.99	0.99
587	NYSE	BN	Tue, Oct 11, 1994	0.99	1.00	0.99	1.00
586	NYSE	BN	Mon, Oct 10, 1994	0.99	0.99	0.99	0.99
585	NYSE	BN	Fri, Oct 7, 1994	0.98	0.99	0.98	0.99
584	NYSE	BN	Thu, Oct 6, 1994	0.99	0.99	0.99	0.99
583	NYSE	BN	Wed, Oct 5, 1994	1.00	1.00	1.00	1.00
582	NYSE	BN	Tue, Oct 4, 1994	1.02	1.03	1.01	1.01
581	NYSE	BN	Mon, Oct 3, 1994	1.01	1.02	1.01	1.01
580	NYSE	BN	Fri, Sep 30, 1994	1.03	1.03	1.01	1.01
579	NYSE	BN	Thu, Sep 29, 1994	1.03	1.03	1.01	1.03
578	NYSE	BN	Wed, Sep 28, 1994	1.05	1.05	1.03	1.03
577	NYSE	BN	Tue, Sep 27, 1994	1.06	1.06	1.05	1.05
576	NYSE	BN	Mon, Sep 26, 1994	1.07	1.07	1.07	1.07
575	NYSE	BN	Fri, Sep 23, 1994	1.07	1.07	1.07	1.07
574	NYSE	BN	Thu, Sep 22, 1994	1.07	1.07	1.07	1.07
573	NYSE	BN	Wed, Sep 21, 1994	1.07	1.08	1.07	1.07
572	NYSE	BN	Tue, Sep 20, 1994	1.07	1.08	1.07	1.08
571	NYSE	BN	Mon, Sep 19, 1994	1.06	1.08	1.06	1.08
570	NYSE	BN	Fri, Sep 16, 1994	1.04	1.06	1.03	1.06
569	NYSE	BN	Thu, Sep 15, 1994	1.01	1.03	1.01	1.03
568	NYSE	BN	Wed, Sep 14, 1994	1.02	1.03	1.02	1.02
567	NYSE	BN	Tue, Sep 13, 1994	1.01	1.03	1.01	1.03
566	NYSE	BN	Mon, Sep 12, 1994	1.03	1.03	0.99	1.00
565	NYSE	BN	Fri, Sep 9, 1994	1.02	1.03	1.02	1.02
564	NYSE	BN	Thu, Sep 8, 1994	1.02	1.03	1.02	1.03
563	NYSE	BN	Wed, Sep 7, 1994	1.01	1.01	1.00	1.00
562	NYSE	BN	Tue, Sep 6, 1994	1.03	1.03	1.02	1.02
561	NYSE	BN	Fri, Sep 2, 1994	1.03	1.03	1.02	1.02
560	NYSE	BN	Thu, Sep 1, 1994	1.02	1.03	1.02	1.03
559	NYSE	BN	Wed, Aug 31, 1994	1.02	1.03	1.02	1.03
558	NYSE	BN	Tue, Aug 30, 1994	1.03	1.03	1.03	1.03
557	NYSE	BN	Mon, Aug 29, 1994	1.06	1.06	1.03	1.03
556	NYSE	BN	Fri, Aug 26, 1994	1.02	1.04	1.02	1.04
555	NYSE	BN	Thu, Aug 25, 1994	1.01	1.03	1.01	1.03
554	NYSE	BN	Wed, Aug 24, 1994	1.01	1.01	1.00	1.01
553	NYSE	BN	Tue, Aug 23, 1994	0.99	1.01	0.99	1.00
552	NYSE	BN	Mon, Aug 22, 1994	1.00	1.00	0.99	0.99
551	NYSE	BN	Fri, Aug 19, 1994	1.00	1.00	0.99	0.99
550	NYSE	BN	Thu, Aug 18, 1994	1.00	1.00	0.99	0.99
549	NYSE	BN	Wed, Aug 17, 1994	0.99	0.99	0.99	0.99
548	NYSE	BN	Tue, Aug 16, 1994	0.99	0.99	0.99	0.99
547	NYSE	BN	Mon, Aug 15, 1994	0.99	1.00	0.99	1.00
546	NYSE	BN	Fri, Aug 12, 1994	1.01	1.01	0.99	0.99
545	NYSE	BN	Thu, Aug 11, 1994	1.04	1.04	1.01	1.01
544	NYSE	BN	Wed, Aug 10, 1994	1.00	1.03	1.00	1.03
543	NYSE	BN	Tue, Aug 9, 1994	1.00	1.00	1.00	1.00
542	NYSE	BN	Mon, Aug 8, 1994	1.00	1.00	1.00	1.00
541	NYSE	BN	Fri, Aug 5, 1994	0.99	1.01	0.99	0.99
540	NYSE	BN	Thu, Aug 4, 1994	0.99	1.00	0.98	0.99
539	NYSE	BN	Wed, Aug 3, 1994	0.98	0.98	0.98	0.98
538	NYSE	BN	Tue, Aug 2, 1994	0.97	0.97	0.97	0.97
537	NYSE	BN	Mon, Aug 1, 1994	0.98	0.98	0.98	0.98
536	NYSE	BN	Fri, Jul 29, 1994	0.98	0.98	0.97	0.98
535	NYSE	BN	Wed, Jul 27, 1994	0.98	0.98	0.97	0.97
534	NYSE	BN	Tue, Jul 26, 1994	0.98	0.99	0.97	0.97
533	NYSE	BN	Mon, Jul 25, 1994	0.99	0.99	0.98	0.99
532	NYSE	BN	Fri, Jul 22, 1994	0.99	0.99	0.99	0.99
531	NYSE	BN	Thu, Jul 21, 1994	0.99	0.99	0.99	0.99
530	NYSE	BN	Wed, Jul 20, 1994	0.99	0.99	0.99	0.99
529	NYSE	BN	Tue, Jul 19, 1994	0.99	0.99	0.99	0.99
528	NYSE	BN	Mon, Jul 18, 1994	0.99	0.99	0.99	0.99
527	NYSE	BN	Fri, Jul 15, 1994	0.99	0.99	0.99	0.99
526	NYSE	BN	Thu, Jul 14, 1994	0.96	0.98	0.96	0.98
525	NYSE	BN	Wed, Jul 13, 1994	0.96	0.96	0.96	0.96
524	NYSE	BN	Tue, Jul 12, 1994	0.95	0.97	0.95	0.96
523	NYSE	BN	Mon, Jul 11, 1994	0.94	0.96	0.94	0.96
522	NYSE	BN	Fri, Jul 8, 1994	0.93	0.94	0.93	0.94
521	NYSE	BN	Thu, Jul 7, 1994	0.93	0.94	0.93	0.94
520	NYSE	BN	Wed, Jul 6, 1994	0.93	0.93	0.93	0.93
519	NYSE	BN	Tue, Jul 5, 1994	0.94	0.94	0.93	0.94
518	NYSE	BN	Fri, Jul 1, 1994	0.95	0.95	0.95	0.95
517	NYSE	BN	Thu, Jun 30, 1994	0.96	0.96	0.95	0.95
516	NYSE	BN	Wed, Jun 29, 1994	0.97	0.97	0.96	0.96
515	NYSE	BN	Tue, Jun 28, 1994	0.96	0.96	0.96	0.96
514	NYSE	BN	Mon, Jun 27, 1994	0.95	0.97	0.95	0.97
513	NYSE	BN	Fri, Jun 24, 1994	0.96	0.96	0.96	0.96
512	NYSE	BN	Thu, Jun 23, 1994	0.98	0.98	0.97	0.97
511	NYSE	BN	Wed, Jun 22, 1994	0.96	0.96	0.96	0.96
510	NYSE	BN	Tue, Jun 21, 1994	0.98	0.98	0.95	0.97
509	NYSE	BN	Mon, Jun 20, 1994	0.99	0.99	0.99	0.99
508	NYSE	BN	Fri, Jun 17, 1994	0.99	0.99	0.99	0.99
507	NYSE	BN	Thu, Jun 16, 1994	1.01	1.01	0.99	0.99
506	NYSE	BN	Wed, Jun 15, 1994	1.04	1.04	1.01	1.01
505	NYSE	BN	Tue, Jun 14, 1994	1.04	1.06	1.04	1.04
504	NYSE	BN	Mon, Jun 13, 1994	1.01	1.02	1.01	1.02
503	NYSE	BN	Fri, Jun 10, 1994	1.00	1.01	0.99	1.01
502	NYSE	BN	Thu, Jun 9, 1994	1.00	1.00	0.99	0.99
501	NYSE	BN	Wed, Jun 8, 1994	1.01	1.01	1.00	1.01
500	NYSE	BN	Tue, Jun 7, 1994	0.99	1.01	0.99	1.01
499	NYSE	BN	Mon, Jun 6, 1994	1.00	1.01	0.99	1.01
498	NYSE	BN	Fri, Jun 3, 1994	0.98	0.99	0.98	0.99
497	NYSE	BN	Thu, Jun 2, 1994	0.99	0.99	0.98	0.98
496	NYSE	BN	Wed, Jun 1, 1994	0.99	0.99	0.99	0.99
495	NYSE	BN	Tue, May 31, 1994	0.99	0.99	0.98	0.99
494	NYSE	BN	Fri, May 27, 1994	0.99	1.00	0.99	0.99
493	NYSE	BN	Thu, May 26, 1994	1.01	1.01	0.99	1.00
492	NYSE	BN	Wed, May 25, 1994	1.03	1.03	1.00	1.02
491	NYSE	BN	Tue, May 24, 1994	1.01	1.04	1.01	1.03
490	NYSE	BN	Mon, May 23, 1994	1.00	1.00	1.00	1.00
489	NYSE	BN	Fri, May 20, 1994	1.00	1.01	1.00	1.01
488	NYSE	BN	Thu, May 19, 1994	0.98	1.00	0.98	1.00
487	NYSE	BN	Wed, May 18, 1994	0.95	0.98	0.95	0.97
486	NYSE	BN	Tue, May 17, 1994	0.94	0.97	0.94	0.97
485	NYSE	BN	Mon, May 16, 1994	0.91	0.94	0.91	0.93
484	NYSE	BN	Fri, May 13, 1994	0.91	0.91	0.91	0.91
483	NYSE	BN	Thu, May 12, 1994	0.91	0.91	0.89	0.91
482	NYSE	BN	Wed, May 11, 1994	0.91	0.91	0.91	0.91
481	NYSE	BN	Tue, May 10, 1994	0.91	0.91	0.91	0.91
480	NYSE	BN	Mon, May 9, 1994	0.91	0.91	0.90	0.90
479	NYSE	BN	Fri, May 6, 1994	0.91	0.91	0.91	0.91
478	NYSE	BN	Thu, May 5, 1994	0.92	0.92	0.91	0.91
477	NYSE	BN	Wed, May 4, 1994	0.91	0.91	0.91	0.91
476	NYSE	BN	Tue, May 3, 1994	0.92	0.92	0.91	0.91
475	NYSE	BN	Mon, May 2, 1994	0.91	0.91	0.91	0.91
474	NYSE	BN	Thu, Apr 28, 1994	0.92	0.92	0.91	0.92
473	NYSE	BN	Tue, Apr 26, 1994	0.90	0.90	0.89	0.90
472	NYSE	BN	Mon, Apr 25, 1994	0.89	0.91	0.89	0.90
471	NYSE	BN	Fri, Apr 22, 1994	0.89	0.90	0.89	0.90
470	NYSE	BN	Thu, Apr 21, 1994	0.88	0.88	0.87	0.88
469	NYSE	BN	Wed, Apr 20, 1994	0.88	0.88	0.86	0.87
468	NYSE	BN	Tue, Apr 19, 1994	0.88	0.88	0.86	0.87
467	NYSE	BN	Mon, Apr 18, 1994	0.90	0.90	0.90	0.90
466	NYSE	BN	Fri, Apr 15, 1994	0.91	0.92	0.91	0.91
465	NYSE	BN	Thu, Apr 14, 1994	0.91	0.91	0.91	0.91
464	NYSE	BN	Wed, Apr 13, 1994	0.91	0.92	0.91	0.92
463	NYSE	BN	Tue, Apr 12, 1994	0.89	0.90	0.89	0.90
462	NYSE	BN	Mon, Apr 11, 1994	0.89	0.89	0.88	0.88
461	NYSE	BN	Fri, Apr 8, 1994	0.89	0.90	0.89	0.90
460	NYSE	BN	Thu, Apr 7, 1994	0.89	0.89	0.89	0.89
459	NYSE	BN	Wed, Apr 6, 1994	0.90	0.90	0.88	0.89
458	NYSE	BN	Tue, Apr 5, 1994	0.87	0.89	0.87	0.89
457	NYSE	BN	Mon, Apr 4, 1994	0.85	0.86	0.84	0.86
456	NYSE	BN	Thu, Mar 31, 1994	0.88	0.88	0.86	0.87
455	NYSE	BN	Wed, Mar 30, 1994	0.89	0.90	0.87	0.88
454	NYSE	BN	Tue, Mar 29, 1994	0.92	0.93	0.90	0.91
453	NYSE	BN	Mon, Mar 28, 1994	0.92	0.92	0.91	0.92
452	NYSE	BN	Fri, Mar 25, 1994	0.92	0.92	0.92	0.92
451	NYSE	BN	Thu, Mar 24, 1994	0.94	0.95	0.93	0.95
450	NYSE	BN	Wed, Mar 23, 1994	0.95	0.96	0.95	0.96
449	NYSE	BN	Tue, Mar 22, 1994	0.97	0.97	0.94	0.95
448	NYSE	BN	Mon, Mar 21, 1994	0.98	0.98	0.95	0.96
447	NYSE	BN	Fri, Mar 18, 1994	0.98	0.99	0.96	0.99
446	NYSE	BN	Thu, Mar 17, 1994	0.95	0.98	0.95	0.96
445	NYSE	BN	Wed, Mar 16, 1994	0.95	0.95	0.94	0.94
444	NYSE	BN	Tue, Mar 15, 1994	0.96	0.97	0.95	0.96
443	NYSE	BN	Mon, Mar 14, 1994	0.94	0.95	0.94	0.95
442	NYSE	BN	Fri, Mar 11, 1994	0.95	0.95	0.94	0.94
441	NYSE	BN	Thu, Mar 10, 1994	0.96	0.96	0.95	0.95
440	NYSE	BN	Wed, Mar 9, 1994	0.96	0.96	0.96	0.96
439	NYSE	BN	Tue, Mar 8, 1994	0.98	0.98	0.96	0.97
438	NYSE	BN	Mon, Mar 7, 1994	0.96	0.98	0.96	0.98
437	NYSE	BN	Fri, Mar 4, 1994	0.95	0.96	0.95	0.95
436	NYSE	BN	Thu, Mar 3, 1994	0.93	0.94	0.93	0.94
435	NYSE	BN	Wed, Mar 2, 1994	0.93	0.94	0.92	0.93
434	NYSE	BN	Tue, Mar 1, 1994	0.94	0.95	0.93	0.93
433	NYSE	BN	Mon, Feb 28, 1994	0.94	0.94	0.93	0.93
432	NYSE	BN	Fri, Feb 25, 1994	0.93	0.94	0.93	0.94
431	NYSE	BN	Thu, Feb 24, 1994	0.94	0.94	0.92	0.93
430	NYSE	BN	Wed, Feb 23, 1994	0.97	0.97	0.95	0.95
429	NYSE	BN	Tue, Feb 22, 1994	0.93	0.95	0.93	0.95
428	NYSE	BN	Fri, Feb 18, 1994	0.95	0.95	0.94	0.94
427	NYSE	BN	Thu, Feb 17, 1994	0.94	0.94	0.94	0.94
426	NYSE	BN	Wed, Feb 16, 1994	0.94	0.94	0.93	0.94
425	NYSE	BN	Tue, Feb 15, 1994	0.92	0.93	0.91	0.93
424	NYSE	BN	Mon, Feb 14, 1994	0.91	0.92	0.91	0.92
423	NYSE	BN	Fri, Feb 11, 1994	0.91	0.91	0.91	0.91
422	NYSE	BN	Thu, Feb 10, 1994	0.92	0.93	0.91	0.91
421	NYSE	BN	Wed, Feb 9, 1994	0.93	0.94	0.92	0.93
420	NYSE	BN	Tue, Feb 8, 1994	0.93	0.94	0.93	0.94
419	NYSE	BN	Mon, Feb 7, 1994	0.91	0.95	0.91	0.93
418	NYSE	BN	Fri, Feb 4, 1994	0.99	0.99	0.93	0.93
417	NYSE	BN	Thu, Feb 3, 1994	0.98	0.99	0.97	0.99
416	NYSE	BN	Wed, Feb 2, 1994	0.99	0.99	0.99	0.99
415	NYSE	BN	Tue, Feb 1, 1994	0.98	0.99	0.97	0.98
414	NYSE	BN	Mon, Jan 31, 1994	0.97	0.98	0.97	0.97
413	NYSE	BN	Fri, Jan 28, 1994	0.95	0.96	0.95	0.96
412	NYSE	BN	Thu, Jan 27, 1994	0.96	0.97	0.95	0.95
411	NYSE	BN	Wed, Jan 26, 1994	0.95	0.96	0.95	0.96
410	NYSE	BN	Tue, Jan 25, 1994	0.95	0.97	0.95	0.97
409	NYSE	BN	Mon, Jan 24, 1994	0.96	0.97	0.95	0.96
408	NYSE	BN	Fri, Jan 21, 1994	0.97	0.97	0.95	0.95
407	NYSE	BN	Thu, Jan 20, 1994	0.98	0.98	0.97	0.97
406	NYSE	BN	Wed, Jan 19, 1994	0.97	0.97	0.97	0.97
405	NYSE	BN	Tue, Jan 18, 1994	0.97	0.98	0.95	0.98
404	NYSE	BN	Mon, Jan 17, 1994	0.94	0.96	0.93	0.96
403	NYSE	BN	Fri, Jan 14, 1994	0.91	0.93	0.91	0.93
402	NYSE	BN	Thu, Jan 13, 1994	0.91	0.91	0.90	0.91
401	NYSE	BN	Wed, Jan 12, 1994	0.90	0.91	0.90	0.91
400	NYSE	BN	Tue, Jan 11, 1994	0.88	0.90	0.88	0.90
399	NYSE	BN	Mon, Jan 10, 1994	0.90	0.90	0.89	0.90
398	NYSE	BN	Fri, Jan 7, 1994	0.88	0.89	0.88	0.88
397	NYSE	BN	Thu, Jan 6, 1994	0.88	0.89	0.88	0.88
396	NYSE	BN	Wed, Jan 5, 1994	0.88	0.88	0.87	0.88
395	NYSE	BN	Tue, Jan 4, 1994	0.87	0.89	0.87	0.89
394	NYSE	BN	Mon, Jan 3, 1994	0.86	0.87	0.85	0.86
393	NYSE	BN	Fri, Dec 31, 1993	0.87	0.87	0.86	0.87
392	NYSE	BN	Thu, Dec 30, 1993	0.84	0.86	0.84	0.85
391	NYSE	BN	Wed, Dec 29, 1993	0.85	0.85	0.85	0.85
390	NYSE	BN	Tue, Dec 28, 1993	0.84	0.85	0.84	0.84
389	NYSE	BN	Mon, Dec 27, 1993	0.83	0.83	0.83	0.83
388	NYSE	BN	Thu, Dec 23, 1993	0.84	0.84	0.83	0.84
387	NYSE	BN	Wed, Dec 22, 1993	0.83	0.83	0.83	0.83
386	NYSE	BN	Tue, Dec 21, 1993	0.84	0.84	0.83	0.83
385	NYSE	BN	Mon, Dec 20, 1993	0.85	0.85	0.83	0.83
384	NYSE	BN	Fri, Dec 17, 1993	0.83	0.85	0.83	0.85
383	NYSE	BN	Thu, Dec 16, 1993	0.85	0.85	0.84	0.84
382	NYSE	BN	Wed, Dec 15, 1993	0.85	0.86	0.84	0.86
381	NYSE	BN	Tue, Dec 14, 1993	0.89	0.89	0.86	0.87
380	NYSE	BN	Mon, Dec 13, 1993	0.87	0.89	0.87	0.88
379	NYSE	BN	Fri, Dec 10, 1993	0.86	0.87	0.86	0.86
378	NYSE	BN	Thu, Dec 9, 1993	0.89	0.89	0.87	0.87
377	NYSE	BN	Wed, Dec 8, 1993	0.89	0.90	0.88	0.89
376	NYSE	BN	Tue, Dec 7, 1993	0.83	0.87	0.83	0.87
375	NYSE	BN	Mon, Dec 6, 1993	0.83	0.84	0.83	0.84
374	NYSE	BN	Fri, Dec 3, 1993	0.82	0.83	0.81	0.83
373	NYSE	BN	Thu, Dec 2, 1993	0.80	0.81	0.80	0.81
372	NYSE	BN	Wed, Dec 1, 1993	0.80	0.80	0.79	0.79
371	NYSE	BN	Tue, Nov 30, 1993	0.79	0.79	0.79	0.79
370	NYSE	BN	Mon, Nov 29, 1993	0.80	0.80	0.79	0.79
369	NYSE	BN	Fri, Nov 26, 1993	0.81	0.81	0.80	0.80
368	NYSE	BN	Wed, Nov 24, 1993	0.80	0.81	0.80	0.80
367	NYSE	BN	Tue, Nov 23, 1993	0.79	0.81	0.79	0.80
366	NYSE	BN	Mon, Nov 22, 1993	0.81	0.81	0.79	0.79
365	NYSE	BN	Fri, Nov 19, 1993	0.81	0.81	0.80	0.80
364	NYSE	BN	Thu, Nov 18, 1993	0.79	0.81	0.79	0.80
363	NYSE	BN	Wed, Nov 17, 1993	0.79	0.80	0.79	0.79
362	NYSE	BN	Tue, Nov 16, 1993	0.77	0.79	0.77	0.79
361	NYSE	BN	Mon, Nov 15, 1993	0.77	0.80	0.77	0.79
360	NYSE	BN	Fri, Nov 12, 1993	0.78	0.79	0.78	0.78
359	NYSE	BN	Thu, Nov 11, 1993	0.75	0.78	0.75	0.78
358	NYSE	BN	Wed, Nov 10, 1993	0.72	0.75	0.72	0.74
357	NYSE	BN	Tue, Nov 9, 1993	0.70	0.73	0.70	0.72
356	NYSE	BN	Mon, Nov 8, 1993	0.70	0.71	0.70	0.71
355	NYSE	BN	Fri, Nov 5, 1993	0.69	0.71	0.69	0.71
354	NYSE	BN	Thu, Nov 4, 1993	0.71	0.71	0.69	0.70
353	NYSE	BN	Wed, Nov 3, 1993	0.70	0.71	0.70	0.70
352	NYSE	BN	Tue, Nov 2, 1993	0.68	0.70	0.68	0.69
351	NYSE	BN	Mon, Nov 1, 1993	0.69	0.69	0.68	0.69
350	NYSE	BN	Fri, Oct 29, 1993	0.68	0.68	0.68	0.68
349	NYSE	BN	Thu, Oct 28, 1993	0.68	0.68	0.68	0.68
348	NYSE	BN	Wed, Oct 27, 1993	0.68	0.68	0.67	0.67
347	NYSE	BN	Tue, Oct 26, 1993	0.68	0.68	0.67	0.68
346	NYSE	BN	Mon, Oct 25, 1993	0.71	0.71	0.69	0.69
345	NYSE	BN	Fri, Oct 22, 1993	0.71	0.71	0.69	0.70
344	NYSE	BN	Thu, Oct 21, 1993	0.69	0.70	0.69	0.70
343	NYSE	BN	Wed, Oct 20, 1993	0.69	0.69	0.68	0.69
342	NYSE	BN	Tue, Oct 19, 1993	0.71	0.72	0.69	0.69
341	NYSE	BN	Mon, Oct 18, 1993	0.73	0.73	0.71	0.71
340	NYSE	BN	Fri, Oct 15, 1993	0.71	0.73	0.71	0.73
339	NYSE	BN	Thu, Oct 14, 1993	0.68	0.70	0.68	0.70
338	NYSE	BN	Wed, Oct 13, 1993	0.69	0.69	0.68	0.69
337	NYSE	BN	Tue, Oct 12, 1993	0.68	0.69	0.68	0.68
336	NYSE	BN	Mon, Oct 11, 1993	0.68	0.69	0.68	0.68
335	NYSE	BN	Fri, Oct 8, 1993	0.69	0.69	0.68	0.68
334	NYSE	BN	Thu, Oct 7, 1993	0.69	0.70	0.68	0.69
333	NYSE	BN	Wed, Oct 6, 1993	0.68	0.69	0.67	0.69
332	NYSE	BN	Tue, Oct 5, 1993	0.69	0.69	0.67	0.68
331	NYSE	BN	Mon, Oct 4, 1993	0.67	0.69	0.67	0.68
330	NYSE	BN	Fri, Oct 1, 1993	0.67	0.68	0.67	0.68
329	NYSE	BN	Thu, Sep 30, 1993	0.70	0.70	0.67	0.67
328	NYSE	BN	Wed, Sep 29, 1993	0.68	0.68	0.68	0.68
327	NYSE	BN	Tue, Sep 28, 1993	0.68	0.68	0.68	0.68
326	NYSE	BN	Mon, Sep 27, 1993	0.67	0.68	0.67	0.68
325	NYSE	BN	Fri, Sep 24, 1993	0.68	0.68	0.67	0.67
324	NYSE	BN	Thu, Sep 23, 1993	0.69	0.69	0.67	0.67
323	NYSE	BN	Wed, Sep 22, 1993	0.69	0.69	0.68	0.68
322	NYSE	BN	Tue, Sep 21, 1993	0.69	0.69	0.68	0.68
321	NYSE	BN	Mon, Sep 20, 1993	0.70	0.70	0.68	0.69
320	NYSE	BN	Fri, Sep 17, 1993	0.72	0.72	0.71	0.71
319	NYSE	BN	Thu, Sep 16, 1993	0.73	0.73	0.72	0.72
318	NYSE	BN	Wed, Sep 15, 1993	0.73	0.73	0.73	0.73
317	NYSE	BN	Tue, Sep 14, 1993	0.72	0.73	0.71	0.73
316	NYSE	BN	Mon, Sep 13, 1993	0.72	0.73	0.72	0.72
315	NYSE	BN	Fri, Sep 10, 1993	0.75	0.75	0.73	0.73
314	NYSE	BN	Thu, Sep 9, 1993	0.72	0.74	0.72	0.73
313	NYSE	BN	Wed, Sep 8, 1993	0.74	0.75	0.72	0.72
312	NYSE	BN	Tue, Sep 7, 1993	0.75	0.76	0.75	0.75
311	NYSE	BN	Fri, Sep 3, 1993	0.74	0.75	0.74	0.75
310	NYSE	BN	Thu, Sep 2, 1993	0.73	0.74	0.73	0.73
309	NYSE	BN	Wed, Sep 1, 1993	0.71	0.74	0.71	0.73
308	NYSE	BN	Tue, Aug 31, 1993	0.71	0.71	0.70	0.71
307	NYSE	BN	Mon, Aug 30, 1993	0.71	0.72	0.71	0.71
306	NYSE	BN	Fri, Aug 27, 1993	0.71	0.71	0.70	0.70
305	NYSE	BN	Thu, Aug 26, 1993	0.72	0.73	0.71	0.72
304	NYSE	BN	Wed, Aug 25, 1993	0.72	0.72	0.71	0.72
303	NYSE	BN	Tue, Aug 24, 1993	0.72	0.72	0.71	0.71
302	NYSE	BN	Mon, Aug 23, 1993	0.71	0.72	0.71	0.71
301	NYSE	BN	Fri, Aug 20, 1993	0.71	0.71	0.70	0.71
300	NYSE	BN	Thu, Aug 19, 1993	0.71	0.72	0.71	0.71
299	NYSE	BN	Wed, Aug 18, 1993	0.72	0.72	0.71	0.71
298	NYSE	BN	Tue, Aug 17, 1993	0.71	0.72	0.71	0.72
297	NYSE	BN	Mon, Aug 16, 1993	0.74	0.74	0.71	0.71
296	NYSE	BN	Fri, Aug 13, 1993	0.74	0.74	0.73	0.73
295	NYSE	BN	Thu, Aug 12, 1993	0.75	0.75	0.73	0.73
294	NYSE	BN	Wed, Aug 11, 1993	0.74	0.76	0.74	0.75
293	NYSE	BN	Tue, Aug 10, 1993	0.74	0.75	0.73	0.75
292	NYSE	BN	Mon, Aug 9, 1993	0.75	0.75	0.74	0.75
291	NYSE	BN	Fri, Aug 6, 1993	0.75	0.75	0.75	0.75
290	NYSE	BN	Thu, Aug 5, 1993	0.75	0.75	0.75	0.75
289	NYSE	BN	Wed, Aug 4, 1993	0.73	0.76	0.73	0.75
288	NYSE	BN	Tue, Aug 3, 1993	0.74	0.75	0.73	0.74
287	NYSE	BN	Mon, Aug 2, 1993	0.74	0.75	0.74	0.75
286	NYSE	BN	Fri, Jul 30, 1993	0.73	0.73	0.72	0.73
285	NYSE	BN	Thu, Jul 29, 1993	0.72	0.72	0.71	0.72
284	NYSE	BN	Wed, Jul 28, 1993	0.71	0.72	0.71	0.72
283	NYSE	BN	Tue, Jul 27, 1993	0.72	0.73	0.71	0.71
282	NYSE	BN	Mon, Jul 26, 1993	0.71	0.73	0.71	0.71
281	NYSE	BN	Fri, Jul 23, 1993	0.73	0.74	0.73	0.74
280	NYSE	BN	Thu, Jul 22, 1993	0.74	0.74	0.73	0.73
279	NYSE	BN	Wed, Jul 21, 1993	0.75	0.75	0.74	0.74
278	NYSE	BN	Tue, Jul 20, 1993	0.75	0.75	0.75	0.75
277	NYSE	BN	Mon, Jul 19, 1993	0.75	0.76	0.75	0.75
276	NYSE	BN	Fri, Jul 16, 1993	0.75	0.75	0.75	0.75
275	NYSE	BN	Thu, Jul 15, 1993	0.76	0.76	0.75	0.75
274	NYSE	BN	Wed, Jul 14, 1993	0.75	0.76	0.75	0.76
273	NYSE	BN	Tue, Jul 13, 1993	0.74	0.77	0.74	0.75
272	NYSE	BN	Mon, Jul 12, 1993	0.70	0.73	0.69	0.73
271	NYSE	BN	Fri, Jul 9, 1993	0.70	0.70	0.69	0.69
270	NYSE	BN	Thu, Jul 8, 1993	0.70	0.70	0.69	0.69
269	NYSE	BN	Wed, Jul 7, 1993	0.69	0.70	0.69	0.69
268	NYSE	BN	Tue, Jul 6, 1993	0.69	0.69	0.68	0.68
267	NYSE	BN	Fri, Jul 2, 1993	0.68	0.68	0.67	0.68
266	NYSE	BN	Thu, Jul 1, 1993	0.67	0.69	0.67	0.69
265	NYSE	BN	Wed, Jun 30, 1993	0.67	0.67	0.67	0.67
264	NYSE	BN	Tue, Jun 29, 1993	0.68	0.68	0.67	0.68
263	NYSE	BN	Mon, Jun 28, 1993	0.69	0.69	0.67	0.68
262	NYSE	BN	Fri, Jun 25, 1993	0.67	0.68	0.67	0.68
261	NYSE	BN	Thu, Jun 24, 1993	0.68	0.68	0.68	0.68
260	NYSE	BN	Wed, Jun 23, 1993	0.68	0.71	0.68	0.69
259	NYSE	BN	Tue, Jun 22, 1993	0.68	0.69	0.68	0.69
258	NYSE	BN	Mon, Jun 21, 1993	0.67	0.67	0.67	0.67
257	NYSE	BN	Fri, Jun 18, 1993	0.65	0.68	0.65	0.67
256	NYSE	BN	Thu, Jun 17, 1993	0.62	0.65	0.62	0.65
255	NYSE	BN	Wed, Jun 16, 1993	0.62	0.62	0.62	0.62
254	NYSE	BN	Tue, Jun 15, 1993	0.63	0.63	0.62	0.62
253	NYSE	BN	Mon, Jun 14, 1993	0.62	0.63	0.62	0.62
252	NYSE	BN	Fri, Jun 11, 1993	0.65	0.65	0.62	0.62
251	NYSE	BN	Thu, Jun 10, 1993	0.63	0.65	0.62	0.65
250	NYSE	BN	Wed, Jun 9, 1993	0.61	0.63	0.61	0.63
249	NYSE	BN	Tue, Jun 8, 1993	0.63	0.63	0.61	0.61
248	NYSE	BN	Mon, Jun 7, 1993	0.63	0.63	0.62	0.63
247	NYSE	BN	Fri, Jun 4, 1993	0.63	0.63	0.63	0.63
246	NYSE	BN	Thu, Jun 3, 1993	0.64	0.64	0.63	0.63
245	NYSE	BN	Wed, Jun 2, 1993	0.64	0.64	0.63	0.64
244	NYSE	BN	Tue, Jun 1, 1993	0.65	0.65	0.63	0.63
243	NYSE	BN	Fri, May 28, 1993	0.64	0.65	0.64	0.65
242	NYSE	BN	Thu, May 27, 1993	0.65	0.65	0.63	0.64
241	NYSE	BN	Wed, May 26, 1993	0.67	0.67	0.65	0.65
240	NYSE	BN	Tue, May 25, 1993	0.67	0.67	0.66	0.66
239	NYSE	BN	Mon, May 24, 1993	0.66	0.67	0.65	0.66
238	NYSE	BN	Fri, May 21, 1993	0.66	0.66	0.66	0.66
237	NYSE	BN	Thu, May 20, 1993	0.64	0.66	0.64	0.65
236	NYSE	BN	Wed, May 19, 1993	0.66	0.66	0.64	0.65
235	NYSE	BN	Tue, May 18, 1993	0.66	0.66	0.64	0.64
234	NYSE	BN	Mon, May 17, 1993	0.67	0.67	0.65	0.65
233	NYSE	BN	Fri, May 14, 1993	0.66	0.67	0.66	0.67
232	NYSE	BN	Thu, May 13, 1993	0.67	0.67	0.66	0.66
231	NYSE	BN	Wed, May 12, 1993	0.69	0.71	0.67	0.67
230	NYSE	BN	Tue, May 11, 1993	0.67	0.69	0.67	0.68
229	NYSE	BN	Mon, May 10, 1993	0.63	0.67	0.63	0.67
228	NYSE	BN	Fri, May 7, 1993	0.61	0.63	0.61	0.63
227	NYSE	BN	Thu, May 6, 1993	0.62	0.62	0.62	0.62
226	NYSE	BN	Wed, May 5, 1993	0.61	0.63	0.61	0.62
225	NYSE	BN	Tue, May 4, 1993	0.61	0.61	0.60	0.61
224	NYSE	BN	Mon, May 3, 1993	0.61	0.61	0.60	0.60
223	NYSE	BN	Fri, Apr 30, 1993	0.60	0.60	0.59	0.60
222	NYSE	BN	Thu, Apr 29, 1993	0.59	0.59	0.59	0.59
221	NYSE	BN	Wed, Apr 28, 1993	0.61	0.61	0.59	0.59
220	NYSE	BN	Tue, Apr 27, 1993	0.59	0.60	0.59	0.60
219	NYSE	BN	Mon, Apr 26, 1993	0.59	0.60	0.59	0.60
218	NYSE	BN	Fri, Apr 23, 1993	0.60	0.61	0.60	0.61
217	NYSE	BN	Thu, Apr 22, 1993	0.59	0.59	0.59	0.59
216	NYSE	BN	Wed, Apr 21, 1993	0.58	0.59	0.56	0.59
215	NYSE	BN	Tue, Apr 20, 1993	0.57	0.58	0.56	0.57
214	NYSE	BN	Mon, Apr 19, 1993	0.56	0.57	0.56	0.57
213	NYSE	BN	Fri, Apr 16, 1993	0.57	0.57	0.55	0.56
212	NYSE	BN	Thu, Apr 15, 1993	0.59	0.59	0.56	0.56
211	NYSE	BN	Wed, Apr 14, 1993	0.59	0.59	0.58	0.59
210	NYSE	BN	Tue, Apr 13, 1993	0.61	0.61	0.60	0.60
209	NYSE	BN	Mon, Apr 12, 1993	0.62	0.62	0.61	0.61
208	NYSE	BN	Thu, Apr 8, 1993	0.61	0.62	0.61	0.62
207	NYSE	BN	Wed, Apr 7, 1993	0.62	0.62	0.61	0.62
206	NYSE	BN	Tue, Apr 6, 1993	0.62	0.62	0.61	0.61
205	NYSE	BN	Mon, Apr 5, 1993	0.63	0.63	0.61	0.63
204	NYSE	BN	Fri, Apr 2, 1993	0.64	0.64	0.62	0.62
203	NYSE	BN	Thu, Apr 1, 1993	0.64	0.64	0.64	0.64
202	NYSE	BN	Wed, Mar 31, 1993	0.66	0.66	0.65	0.65
201	NYSE	BN	Tue, Mar 30, 1993	0.66	0.66	0.65	0.65
200	NYSE	BN	Mon, Mar 29, 1993	0.67	0.67	0.66	0.67
199	NYSE	BN	Fri, Mar 26, 1993	0.67	0.67	0.66	0.66
198	NYSE	BN	Thu, Mar 25, 1993	0.66	0.67	0.66	0.67
197	NYSE	BN	Wed, Mar 24, 1993	0.64	0.66	0.64	0.66
196	NYSE	BN	Tue, Mar 23, 1993	0.66	0.66	0.64	0.64
195	NYSE	BN	Mon, Mar 22, 1993	0.63	0.66	0.63	0.66
194	NYSE	BN	Fri, Mar 19, 1993	0.67	0.68	0.66	0.66
193	NYSE	BN	Thu, Mar 18, 1993	0.67	0.68	0.67	0.68
192	NYSE	BN	Wed, Mar 17, 1993	0.67	0.67	0.66	0.67
191	NYSE	BN	Tue, Mar 16, 1993	0.67	0.67	0.65	0.67
190	NYSE	BN	Mon, Mar 15, 1993	0.66	0.67	0.66	0.67
189	NYSE	BN	Fri, Mar 12, 1993	0.64	0.65	0.64	0.65
188	NYSE	BN	Thu, Mar 11, 1993	0.67	0.67	0.65	0.65
187	NYSE	BN	Wed, Mar 10, 1993	0.67	0.67	0.66	0.66
186	NYSE	BN	Tue, Mar 9, 1993	0.65	0.67	0.65	0.67
185	NYSE	BN	Mon, Mar 8, 1993	0.61	0.64	0.61	0.64
184	NYSE	BN	Fri, Mar 5, 1993	0.59	0.59	0.58	0.59
183	NYSE	BN	Thu, Mar 4, 1993	0.59	0.59	0.57	0.57
182	NYSE	BN	Wed, Mar 3, 1993	0.58	0.59	0.57	0.59
181	NYSE	BN	Tue, Mar 2, 1993	0.58	0.58	0.57	0.58
180	NYSE	BN	Mon, Mar 1, 1993	0.59	0.59	0.57	0.58
179	NYSE	BN	Fri, Feb 26, 1993	0.59	0.59	0.58	0.58
178	NYSE	BN	Thu, Feb 25, 1993	0.58	0.58	0.57	0.58
177	NYSE	BN	Wed, Feb 24, 1993	0.59	0.59	0.57	0.57
176	NYSE	BN	Tue, Feb 23, 1993	0.59	0.59	0.58	0.58
175	NYSE	BN	Mon, Feb 22, 1993	0.60	0.60	0.59	0.59
174	NYSE	BN	Fri, Feb 19, 1993	0.59	0.59	0.59	0.59
173	NYSE	BN	Thu, Feb 18, 1993	0.59	0.59	0.59	0.59
172	NYSE	BN	Wed, Feb 17, 1993	0.62	0.62	0.59	0.59
171	NYSE	BN	Tue, Feb 16, 1993	0.63	0.63	0.61	0.62
170	NYSE	BN	Fri, Feb 12, 1993	0.65	0.67	0.61	0.61
169	NYSE	BN	Thu, Feb 11, 1993	0.62	0.64	0.61	0.62
168	NYSE	BN	Wed, Feb 10, 1993	0.63	0.64	0.61	0.61
167	NYSE	BN	Tue, Feb 9, 1993	0.55	0.60	0.55	0.59
166	NYSE	BN	Mon, Feb 8, 1993	0.56	0.56	0.53	0.54
165	NYSE	BN	Fri, Feb 5, 1993	0.52	0.54	0.52	0.54
164	NYSE	BN	Thu, Feb 4, 1993	0.51	0.53	0.51	0.51
163	NYSE	BN	Wed, Feb 3, 1993	0.49	0.51	0.47	0.48
162	NYSE	BN	Tue, Feb 2, 1993	0.51	0.53	0.45	0.45
161	NYSE	BN	Mon, Feb 1, 1993	0.57	0.57	0.51	0.52
160	NYSE	BN	Fri, Jan 29, 1993	0.59	0.59	0.56	0.56
159	NYSE	BN	Thu, Jan 28, 1993	0.62	0.62	0.58	0.58
158	NYSE	BN	Wed, Jan 27, 1993	0.66	0.67	0.59	0.63
157	NYSE	BN	Tue, Jan 26, 1993	0.69	0.69	0.67	0.67
156	NYSE	BN	Mon, Jan 25, 1993	0.69	0.70	0.69	0.69
155	NYSE	BN	Fri, Jan 22, 1993	0.71	0.71	0.67	0.67
154	NYSE	BN	Thu, Jan 21, 1993	0.72	0.72	0.71	0.71
153	NYSE	BN	Wed, Jan 20, 1993	0.71	0.73	0.71	0.73
152	NYSE	BN	Tue, Jan 19, 1993	0.70	0.71	0.70	0.71
151	NYSE	BN	Mon, Jan 18, 1993	0.70	0.70	0.69	0.70
150	NYSE	BN	Fri, Jan 15, 1993	0.71	0.71	0.70	0.70
149	NYSE	BN	Thu, Jan 14, 1993	0.69	0.70	0.67	0.70
148	NYSE	BN	Wed, Jan 13, 1993	0.70	0.70	0.69	0.69
147	NYSE	BN	Tue, Jan 12, 1993	0.70	0.70	0.68	0.69
146	NYSE	BN	Mon, Jan 11, 1993	0.72	0.73	0.71	0.71
145	NYSE	BN	Fri, Jan 8, 1993	0.72	0.73	0.70	0.70
144	NYSE	BN	Thu, Jan 7, 1993	0.74	0.75	0.73	0.74
143	NYSE	BN	Wed, Jan 6, 1993	0.75	0.75	0.75	0.75
142	NYSE	BN	Tue, Jan 5, 1993	0.75	0.75	0.74	0.74
141	NYSE	BN	Mon, Jan 4, 1993	0.75	0.75	0.75	0.75
140	NYSE	BN	Thu, Dec 31, 1992	0.76	0.78	0.75	0.75
139	NYSE	BN	Wed, Dec 30, 1992	0.76	0.76	0.75	0.76
138	NYSE	BN	Tue, Dec 29, 1992	0.76	0.76	0.75	0.75
137	NYSE	BN	Mon, Dec 28, 1992	0.78	0.78	0.77	0.77
136	NYSE	BN	Thu, Dec 24, 1992	0.76	0.78	0.76	0.78
135	NYSE	BN	Wed, Dec 23, 1992	0.76	0.78	0.76	0.76
134	NYSE	BN	Tue, Dec 22, 1992	0.79	0.79	0.77	0.77
133	NYSE	BN	Mon, Dec 21, 1992	0.81	0.81	0.78	0.79
132	NYSE	BN	Fri, Dec 18, 1992	0.79	0.81	0.79	0.81
131	NYSE	BN	Thu, Dec 17, 1992	0.80	0.81	0.80	0.81
130	NYSE	BN	Wed, Dec 16, 1992	0.83	0.83	0.80	0.80
129	NYSE	BN	Tue, Dec 15, 1992	0.81	0.81	0.80	0.81
128	NYSE	BN	Mon, Dec 14, 1992	0.81	0.83	0.81	0.83
127	NYSE	BN	Fri, Dec 11, 1992	0.81	0.81	0.79	0.80
126	NYSE	BN	Thu, Dec 10, 1992	0.81	0.82	0.81	0.81
125	NYSE	BN	Wed, Dec 9, 1992	0.82	0.83	0.81	0.81
124	NYSE	BN	Tue, Dec 8, 1992	0.83	0.83	0.82	0.83
123	NYSE	BN	Mon, Dec 7, 1992	0.83	0.83	0.81	0.83
122	NYSE	BN	Fri, Dec 4, 1992	0.80	0.83	0.80	0.83
121	NYSE	BN	Thu, Dec 3, 1992	0.81	0.81	0.80	0.80
120	NYSE	BN	Wed, Dec 2, 1992	0.81	0.81	0.79	0.80
119	NYSE	BN	Tue, Dec 1, 1992	0.82	0.82	0.81	0.81
118	NYSE	BN	Mon, Nov 30, 1992	0.78	0.82	0.78	0.81
117	NYSE	BN	Fri, Nov 27, 1992	0.75	0.79	0.75	0.78
116	NYSE	BN	Wed, Nov 25, 1992	0.76	0.76	0.75	0.75
115	NYSE	BN	Tue, Nov 24, 1992	0.75	0.76	0.75	0.75
114	NYSE	BN	Mon, Nov 23, 1992	0.75	0.76	0.75	0.75
113	NYSE	BN	Fri, Nov 20, 1992	0.69	0.76	0.69	0.75
112	NYSE	BN	Thu, Nov 19, 1992	0.70	0.71	0.70	0.70
111	NYSE	BN	Wed, Nov 18, 1992	0.73	0.73	0.70	0.71
110	NYSE	BN	Tue, Nov 17, 1992	0.75	0.75	0.74	0.74
109	NYSE	BN	Mon, Nov 16, 1992	0.80	0.80	0.75	0.75
108	NYSE	BN	Fri, Nov 13, 1992	0.81	0.83	0.79	0.79
107	NYSE	BN	Thu, Nov 12, 1992	0.87	0.88	0.80	0.80
106	NYSE	BN	Wed, Nov 11, 1992	0.86	0.87	0.86	0.86
105	NYSE	BN	Tue, Nov 10, 1992	0.89	0.89	0.83	0.86
104	NYSE	BN	Mon, Nov 9, 1992	0.92	0.92	0.87	0.87
103	NYSE	BN	Fri, Nov 6, 1992	0.99	0.99	0.91	0.92
102	NYSE	BN	Thu, Nov 5, 1992	1.01	1.01	1.00	1.00
101	NYSE	BN	Wed, Nov 4, 1992	1.03	1.03	1.03	1.03
100	NYSE	BN	Tue, Nov 3, 1992	1.05	1.06	1.05	1.05
99	NYSE	BN	Mon, Nov 2, 1992	1.02	1.05	1.02	1.05
98	NYSE	BN	Fri, Oct 30, 1992	1.02	1.03	1.02	1.03
97	NYSE	BN	Thu, Oct 29, 1992	1.02	1.03	1.02	1.03
96	NYSE	BN	Wed, Oct 28, 1992	1.04	1.04	1.00	1.02
95	NYSE	BN	Tue, Oct 27, 1992	1.01	1.02	1.01	1.02
94	NYSE	BN	Mon, Oct 26, 1992	0.99	0.99	0.99	0.99
93	NYSE	BN	Fri, Oct 23, 1992	0.99	0.99	0.99	0.99
92	NYSE	BN	Thu, Oct 22, 1992	0.98	0.99	0.98	0.99
91	NYSE	BN	Tue, Oct 20, 1992	0.97	0.99	0.97	0.99
90	NYSE	BN	Mon, Oct 19, 1992	0.98	0.98	0.98	0.98
89	NYSE	BN	Fri, Oct 16, 1992	0.98	0.98	0.98	0.98
88	NYSE	BN	Thu, Oct 15, 1992	0.99	0.99	0.96	0.96
87	NYSE	BN	Wed, Oct 14, 1992	0.99	0.99	0.97	0.97
86	NYSE	BN	Tue, Oct 13, 1992	0.99	0.99	0.99	0.99
85	NYSE	BN	Mon, Oct 12, 1992	0.98	0.98	0.98	0.98
84	NYSE	BN	Fri, Oct 9, 1992	0.97	0.97	0.97	0.97
83	NYSE	BN	Thu, Oct 8, 1992	0.98	0.99	0.98	0.98
82	NYSE	BN	Wed, Oct 7, 1992	0.98	0.99	0.98	0.98
81	NYSE	BN	Mon, Oct 5, 1992	1.02	1.02	0.99	1.00
80	NYSE	BN	Fri, Oct 2, 1992	1.02	1.02	1.01	1.02
79	NYSE	BN	Thu, Oct 1, 1992	1.03	1.03	1.02	1.02
78	NYSE	BN	Wed, Sep 30, 1992	1.05	1.05	1.05	1.05
77	NYSE	BN	Mon, Sep 28, 1992	1.07	1.07	1.07	1.07
76	NYSE	BN	Fri, Sep 25, 1992	1.08	1.08	1.07	1.07
75	NYSE	BN	Wed, Sep 23, 1992	1.07	1.07	1.07	1.07
74	NYSE	BN	Mon, Sep 21, 1992	1.08	1.08	1.07	1.07
73	NYSE	BN	Fri, Sep 18, 1992	1.07	1.11	1.07	1.09
72	NYSE	BN	Thu, Sep 17, 1992	1.07	1.07	1.07	1.07
71	NYSE	BN	Wed, Sep 16, 1992	1.08	1.08	1.07	1.07
70	NYSE	BN	Tue, Sep 15, 1992	1.12	1.14	1.12	1.14
69	NYSE	BN	Mon, Sep 14, 1992	1.13	1.14	1.12	1.14
68	NYSE	BN	Fri, Sep 11, 1992	1.08	1.12	1.08	1.12
67	NYSE	BN	Thu, Sep 10, 1992	1.13	1.14	1.08	1.08
66	NYSE	BN	Wed, Sep 9, 1992	1.09	1.12	1.09	1.12
65	NYSE	BN	Tue, Sep 8, 1992	1.10	1.10	1.09	1.09
64	NYSE	BN	Thu, Sep 3, 1992	1.07	1.10	1.07	1.10
63	NYSE	BN	Wed, Sep 2, 1992	1.07	1.07	1.07	1.07
62	NYSE	BN	Tue, Sep 1, 1992	1.07	1.07	1.06	1.06
61	NYSE	BN	Fri, Aug 28, 1992	1.06	1.06	1.06	1.06
60	NYSE	BN	Thu, Aug 27, 1992	1.06	1.06	1.06	1.06
59	NYSE	BN	Wed, Aug 26, 1992	1.07	1.07	1.07	1.07
58	NYSE	BN	Tue, Aug 25, 1992	1.06	1.06	1.06	1.06
57	NYSE	BN	Mon, Aug 24, 1992	1.07	1.07	1.06	1.07
56	NYSE	BN	Fri, Aug 21, 1992	1.07	1.07	1.07	1.07
55	NYSE	BN	Thu, Aug 20, 1992	1.07	1.07	1.07	1.07
54	NYSE	BN	Wed, Aug 19, 1992	1.05	1.07	1.05	1.07
53	NYSE	BN	Tue, Aug 18, 1992	1.05	1.07	1.04	1.07
52	NYSE	BN	Mon, Aug 17, 1992	1.03	1.05	1.03	1.05
51	NYSE	BN	Fri, Aug 14, 1992	1.04	1.04	1.03	1.04
50	NYSE	BN	Thu, Aug 13, 1992	1.05	1.05	1.05	1.05
49	NYSE	BN	Wed, Aug 12, 1992	1.05	1.06	1.05	1.06
48	NYSE	BN	Tue, Aug 11, 1992	1.07	1.07	1.06	1.06
47	NYSE	BN	Mon, Aug 10, 1992	1.08	1.08	1.07	1.07
46	NYSE	BN	Fri, Aug 7, 1992	1.02	1.08	1.02	1.07
45	NYSE	BN	Thu, Aug 6, 1992	1.00	1.02	1.00	1.02
44	NYSE	BN	Wed, Aug 5, 1992	1.01	1.01	1.01	1.01
43	NYSE	BN	Tue, Aug 4, 1992	1.00	1.01	1.00	1.01
42	NYSE	BN	Fri, Jul 31, 1992	1.00	1.01	1.00	1.01
41	NYSE	BN	Thu, Jul 30, 1992	0.99	1.01	0.99	0.99
40	NYSE	BN	Wed, Jul 29, 1992	1.00	1.00	1.00	1.00
39	NYSE	BN	Tue, Jul 28, 1992	1.02	1.02	0.99	1.00
38	NYSE	BN	Mon, Jul 27, 1992	1.01	1.02	1.00	1.00
37	NYSE	BN	Thu, Jul 23, 1992	1.04	1.05	1.04	1.05
36	NYSE	BN	Wed, Jul 22, 1992	1.03	1.03	1.03	1.03
35	NYSE	BN	Tue, Jul 21, 1992	0.98	1.02	0.98	1.02
34	NYSE	BN	Mon, Jul 20, 1992	0.99	0.99	0.99	0.99
33	NYSE	BN	Fri, Jul 17, 1992	0.98	0.99	0.98	0.99
32	NYSE	BN	Thu, Jul 16, 1992	0.99	0.99	0.98	0.99
31	NYSE	BN	Wed, Jul 15, 1992	0.99	0.99	0.99	0.99
30	NYSE	BN	Tue, Jul 14, 1992	0.97	0.99	0.97	0.99
29	NYSE	BN	Mon, Jul 13, 1992	0.97	0.97	0.96	0.96
28	NYSE	BN	Fri, Jul 10, 1992	0.97	0.99	0.97	0.99
27	NYSE	BN	Thu, Jul 9, 1992	0.98	0.98	0.98	0.98
26	NYSE	BN	Wed, Jul 8, 1992	0.98	0.98	0.98	0.98
25	NYSE	BN	Mon, Jul 6, 1992	0.98	0.99	0.98	0.98
24	NYSE	BN	Thu, Jul 2, 1992	0.98	0.98	0.98	0.98
23	NYSE	BN	Wed, Jul 1, 1992	0.98	0.98	0.98	0.98
22	NYSE	BN	Tue, Jun 30, 1992	0.96	0.99	0.96	0.99
21	NYSE	BN	Mon, Jun 29, 1992	0.96	0.96	0.96	0.96
20	NYSE	BN	Fri, Jun 26, 1992	0.95	0.97	0.95	0.97
19	NYSE	BN	Thu, Jun 25, 1992	0.97	0.97	0.97	0.97
18	NYSE	BN	Wed, Jun 24, 1992	0.97	0.97	0.96	0.97
17	NYSE	BN	Tue, Jun 23, 1992	0.98	0.98	0.98	0.98
16	NYSE	BN	Mon, Jun 22, 1992	0.98	0.98	0.97	0.97
15	NYSE	BN	Thu, Jun 18, 1992	0.99	0.99	0.99	0.99
14	NYSE	BN	Wed, Jun 17, 1992	0.99	0.99	0.98	0.99
13	NYSE	BN	Tue, Jun 16, 1992	1.01	1.01	1.01	1.01
12	NYSE	BN	Mon, Jun 15, 1992	1.01	1.01	1.00	1.00
11	NYSE	BN	Fri, Jun 12, 1992	1.02	1.02	1.01	1.01
10	NYSE	BN	Thu, Jun 11, 1992	1.00	1.00	1.00	1.00
9	NYSE	BN	Wed, Jun 10, 1992	1.00	1.01	1.00	1.00
8	NYSE	BN	Tue, Jun 9, 1992	0.99	1.01	0.99	1.01
7	NYSE	BN	Mon, Jun 8, 1992	1.00	1.00	0.99	1.00
6	NYSE	BN	Fri, Jun 5, 1992	0.99	0.99	0.99	0.99
5	NYSE	BN	Thu, Jun 4, 1992	0.99	1.00	0.99	0.99
4	NYSE	BN	Wed, Jun 3, 1992	0.96	0.97	0.96	0.97
3	NYSE	BN	Tue, Jun 2, 1992	0.94	0.94	0.94	0.94
2	NYSE	BN	Mon, Jun 1, 1992	0.94	0.94	0.92	0.94
1	NYSE	BN	Fri, May 29, 1992	0.92	0.94	0.92	0.94
#	Exchange	Symbol	Date	Open	High	Low	Close

Brookfield Corporation Class A Limited Voting Shares NYSE:BN 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