Blackstone Senior Floating Rate Term Fund NYSE:BSL Historical Prices

Below are the 3643 trading days of historical prices for BSL.

#	Exchange	Symbol	Date	Open	High	Low	Close
3643	NYSE	BSL	Wed, Mar 6, 2024	14.20	14.21	14.17	14.20
3642	NYSE	BSL	Tue, Mar 5, 2024	14.19	14.20	14.12	14.14
3641	NYSE	BSL	Mon, Mar 4, 2024	14.37	14.37	14.14	14.17
3640	NYSE	BSL	Fri, Mar 1, 2024	14.25	14.30	14.24	14.26
3639	NYSE	BSL	Thu, Feb 29, 2024	14.15	14.24	14.11	14.21
3638	NYSE	BSL	Wed, Feb 28, 2024	14.02	14.07	14.00	14.07
3637	NYSE	BSL	Tue, Feb 27, 2024	14.02	14.07	13.98	14.02
3636	NYSE	BSL	Mon, Feb 26, 2024	14.04	14.08	13.95	13.96
3635	NYSE	BSL	Fri, Feb 23, 2024	14.12	14.16	14.00	14.04
3634	NYSE	BSL	Thu, Feb 22, 2024	14.04	14.04	13.99	14.03
3633	NYSE	BSL	Wed, Feb 21, 2024	13.88	13.99	13.88	13.99
3632	NYSE	BSL	Tue, Feb 20, 2024	13.88	13.96	13.86	13.85
3631	NYSE	BSL	Fri, Feb 16, 2024	13.91	14.00	13.83	13.93
3630	NYSE	BSL	Thu, Feb 15, 2024	13.93	13.99	13.88	13.92
3629	NYSE	BSL	Wed, Feb 14, 2024	13.78	13.90	13.78	13.90
3628	NYSE	BSL	Tue, Feb 13, 2024	13.70	13.76	13.61	13.72
3627	NYSE	BSL	Mon, Feb 12, 2024	13.60	13.73	13.59	13.72
3626	NYSE	BSL	Fri, Feb 9, 2024	13.58	13.59	13.53	13.58
3625	NYSE	BSL	Thu, Feb 8, 2024	13.65	13.66	13.54	13.58
3624	NYSE	BSL	Wed, Feb 7, 2024	13.67	13.67	13.60	13.63
3623	NYSE	BSL	Tue, Feb 6, 2024	13.62	13.67	13.56	13.62
3622	NYSE	BSL	Mon, Feb 5, 2024	13.60	13.60	13.51	13.57
3621	NYSE	BSL	Fri, Feb 2, 2024	13.59	13.60	13.50	13.56
3620	NYSE	BSL	Thu, Feb 1, 2024	13.59	13.60	13.52	13.57
3619	NYSE	BSL	Wed, Jan 31, 2024	13.61	13.62	13.50	13.53
3618	NYSE	BSL	Tue, Jan 30, 2024	13.49	13.57	13.49	13.52
3617	NYSE	BSL	Mon, Jan 29, 2024	13.49	13.52	13.45	13.48
3616	NYSE	BSL	Fri, Jan 26, 2024	13.50	13.50	13.40	13.45
3615	NYSE	BSL	Thu, Jan 25, 2024	13.43	13.49	13.41	13.45
3614	NYSE	BSL	Wed, Jan 24, 2024	13.52	13.53	13.39	13.42
3613	NYSE	BSL	Tue, Jan 23, 2024	13.44	13.44	13.37	13.41
3612	NYSE	BSL	Mon, Jan 22, 2024	13.49	13.51	13.33	13.40
3611	NYSE	BSL	Fri, Jan 19, 2024	13.48	13.50	13.36	13.39
3610	NYSE	BSL	Thu, Jan 18, 2024	13.43	13.49	13.35	13.42
3609	NYSE	BSL	Wed, Jan 17, 2024	13.48	13.50	13.36	13.39
3608	NYSE	BSL	Tue, Jan 16, 2024	13.39	13.48	13.39	13.46
3607	NYSE	BSL	Fri, Jan 12, 2024	13.37	13.39	13.29	13.36
3606	NYSE	BSL	Thu, Jan 11, 2024	13.36	13.41	13.31	13.39
3605	NYSE	BSL	Wed, Jan 10, 2024	13.36	13.40	13.31	13.39
3604	NYSE	BSL	Tue, Jan 9, 2024	13.40	13.42	13.34	13.38
3603	NYSE	BSL	Mon, Jan 8, 2024	13.37	13.40	13.34	13.39
3602	NYSE	BSL	Fri, Jan 5, 2024	13.42	13.42	13.26	13.30
3601	NYSE	BSL	Thu, Jan 4, 2024	13.36	13.37	13.27	13.30
3600	NYSE	BSL	Wed, Jan 3, 2024	13.39	13.39	13.28	13.29
3599	NYSE	BSL	Tue, Jan 2, 2024	13.30	13.43	13.30	13.36
3598	NYSE	BSL	Fri, Dec 29, 2023	13.40	13.41	13.33	13.35
3597	NYSE	BSL	Thu, Dec 28, 2023	13.31	13.40	13.30	13.34
3596	NYSE	BSL	Wed, Dec 27, 2023	13.39	13.41	13.26	13.27
3595	NYSE	BSL	Tue, Dec 26, 2023	13.38	13.43	13.28	13.34
3594	NYSE	BSL	Fri, Dec 22, 2023	13.37	13.40	13.29	13.37
3593	NYSE	BSL	Thu, Dec 21, 2023	13.30	13.41	13.26	13.28
3592	NYSE	BSL	Wed, Dec 20, 2023	13.30	13.33	13.20	13.25
3591	NYSE	BSL	Tue, Dec 19, 2023	13.36	13.45	13.32	13.27
3590	NYSE	BSL	Mon, Dec 18, 2023	13.39	13.50	13.30	13.30
3589	NYSE	BSL	Fri, Dec 15, 2023	13.44	13.51	13.38	13.43
3588	NYSE	BSL	Thu, Dec 14, 2023	13.30	13.42	13.30	13.39
3587	NYSE	BSL	Wed, Dec 13, 2023	13.17	13.27	13.15	13.23
3586	NYSE	BSL	Tue, Dec 12, 2023	13.11	13.19	13.10	13.16
3585	NYSE	BSL	Mon, Dec 11, 2023	13.13	13.19	13.09	13.11
3584	NYSE	BSL	Fri, Dec 8, 2023	13.11	13.21	13.11	13.11
3583	NYSE	BSL	Thu, Dec 7, 2023	13.04	13.33	13.02	13.16
3582	NYSE	BSL	Wed, Dec 6, 2023	13.16	13.19	13.08	13.08
3581	NYSE	BSL	Tue, Dec 5, 2023	13.05	13.16	13.05	13.16
3580	NYSE	BSL	Mon, Dec 4, 2023	13.05	13.12	13.00	13.05
3579	NYSE	BSL	Fri, Dec 1, 2023	13.00	13.10	12.97	13.10
3578	NYSE	BSL	Thu, Nov 30, 2023	12.99	13.03	12.88	12.99
3577	NYSE	BSL	Wed, Nov 29, 2023	13.02	13.09	12.90	12.93
3576	NYSE	BSL	Tue, Nov 28, 2023	13.06	13.08	12.99	13.02
3575	NYSE	BSL	Mon, Nov 27, 2023	13.04	13.18	12.98	13.02
3574	NYSE	BSL	Fri, Nov 24, 2023	13.04	13.11	13.02	13.06
3573	NYSE	BSL	Wed, Nov 22, 2023	12.96	13.09	12.91	13.00
3572	NYSE	BSL	Tue, Nov 21, 2023	12.90	12.99	12.90	12.95
3571	NYSE	BSL	Mon, Nov 20, 2023	13.04	13.10	13.02	12.93
3570	NYSE	BSL	Fri, Nov 17, 2023	13.07	13.08	12.94	13.04
3569	NYSE	BSL	Thu, Nov 16, 2023	13.00	13.02	12.91	12.95
3568	NYSE	BSL	Wed, Nov 15, 2023	13.06	13.06	12.92	12.96
3567	NYSE	BSL	Tue, Nov 14, 2023	13.13	13.13	12.92	13.04
3566	NYSE	BSL	Mon, Nov 13, 2023	12.91	13.00	12.88	12.99
3565	NYSE	BSL	Fri, Nov 10, 2023	12.86	12.94	12.86	12.91
3564	NYSE	BSL	Thu, Nov 9, 2023	12.89	12.95	12.86	12.87
3563	NYSE	BSL	Wed, Nov 8, 2023	12.90	12.98	12.88	12.91
3562	NYSE	BSL	Tue, Nov 7, 2023	12.91	12.94	12.90	12.91
3561	NYSE	BSL	Mon, Nov 6, 2023	13.01	13.01	12.84	12.87
3560	NYSE	BSL	Fri, Nov 3, 2023	13.12	13.13	12.99	12.99
3559	NYSE	BSL	Thu, Nov 2, 2023	13.00	13.12	13.00	13.00
3558	NYSE	BSL	Wed, Nov 1, 2023	12.87	12.98	12.87	12.94
3557	NYSE	BSL	Tue, Oct 31, 2023	12.73	12.80	12.69	12.80
3556	NYSE	BSL	Mon, Oct 30, 2023	12.64	12.65	12.55	12.65
3555	NYSE	BSL	Fri, Oct 27, 2023	12.50	12.60	12.50	12.56
3554	NYSE	BSL	Thu, Oct 26, 2023	12.67	12.67	12.51	12.53
3553	NYSE	BSL	Wed, Oct 25, 2023	12.82	12.82	12.57	12.64
3552	NYSE	BSL	Tue, Oct 24, 2023	12.65	13.16	12.58	12.85
3551	NYSE	BSL	Mon, Oct 23, 2023	12.59	12.72	12.56	12.66
3550	NYSE	BSL	Fri, Oct 20, 2023	12.75	12.78	12.70	12.58
3549	NYSE	BSL	Thu, Oct 19, 2023	12.85	12.88	12.75	12.75
3548	NYSE	BSL	Wed, Oct 18, 2023	12.98	12.98	12.80	12.85
3547	NYSE	BSL	Tue, Oct 17, 2023	12.96	13.00	12.82	12.96
3546	NYSE	BSL	Mon, Oct 16, 2023	13.02	13.03	12.92	12.93
3545	NYSE	BSL	Fri, Oct 13, 2023	13.02	13.15	12.97	13.00
3544	NYSE	BSL	Thu, Oct 12, 2023	13.09	13.10	12.98	13.00
3543	NYSE	BSL	Wed, Oct 11, 2023	13.15	13.18	13.03	13.04
3542	NYSE	BSL	Tue, Oct 10, 2023	13.16	13.19	13.04	13.14
3541	NYSE	BSL	Mon, Oct 9, 2023	13.08	13.13	13.00	13.10
3540	NYSE	BSL	Fri, Oct 6, 2023	13.01	13.10	12.93	13.10
3539	NYSE	BSL	Thu, Oct 5, 2023	12.96	13.17	12.93	13.00
3538	NYSE	BSL	Wed, Oct 4, 2023	12.89	12.99	12.81	12.99
3537	NYSE	BSL	Tue, Oct 3, 2023	13.03	13.08	12.81	12.89
3536	NYSE	BSL	Mon, Oct 2, 2023	13.26	13.26	13.05	13.12
3535	NYSE	BSL	Fri, Sep 29, 2023	13.34	13.34	13.22	13.25
3534	NYSE	BSL	Thu, Sep 28, 2023	13.16	13.23	13.13	13.21
3533	NYSE	BSL	Wed, Sep 27, 2023	13.23	13.29	13.12	13.16
3532	NYSE	BSL	Tue, Sep 26, 2023	13.27	13.33	13.16	13.17
3531	NYSE	BSL	Mon, Sep 25, 2023	13.29	13.33	13.25	13.31
3530	NYSE	BSL	Fri, Sep 22, 2023	13.21	13.36	13.19	13.29
3529	NYSE	BSL	Thu, Sep 21, 2023	13.22	13.25	13.14	13.18
3528	NYSE	BSL	Wed, Sep 20, 2023	13.38	13.53	13.33	13.27
3527	NYSE	BSL	Tue, Sep 19, 2023	13.28	13.37	13.28	13.37
3526	NYSE	BSL	Mon, Sep 18, 2023	13.21	13.28	13.20	13.26
3525	NYSE	BSL	Fri, Sep 15, 2023	13.21	13.26	13.18	13.23
3524	NYSE	BSL	Thu, Sep 14, 2023	13.26	13.31	13.21	13.26
3523	NYSE	BSL	Wed, Sep 13, 2023	13.23	13.31	13.21	13.23
3522	NYSE	BSL	Tue, Sep 12, 2023	13.19	13.23	13.16	13.18
3521	NYSE	BSL	Mon, Sep 11, 2023	13.17	13.22	13.14	13.16
3520	NYSE	BSL	Fri, Sep 8, 2023	13.17	13.24	13.14	13.16
3519	NYSE	BSL	Thu, Sep 7, 2023	13.09	13.18	13.09	13.15
3518	NYSE	BSL	Wed, Sep 6, 2023	13.09	13.20	13.08	13.12
3517	NYSE	BSL	Tue, Sep 5, 2023	13.10	13.19	13.05	13.12
3516	NYSE	BSL	Fri, Sep 1, 2023	13.11	13.23	13.10	13.16
3515	NYSE	BSL	Thu, Aug 31, 2023	13.23	13.24	13.10	13.11
3514	NYSE	BSL	Wed, Aug 30, 2023	13.10	13.19	13.08	13.19
3513	NYSE	BSL	Tue, Aug 29, 2023	13.03	13.16	13.03	13.13
3512	NYSE	BSL	Mon, Aug 28, 2023	13.07	13.14	13.06	13.08
3511	NYSE	BSL	Fri, Aug 25, 2023	13.15	13.20	13.04	13.06
3510	NYSE	BSL	Thu, Aug 24, 2023	13.30	13.30	13.13	13.19
3509	NYSE	BSL	Wed, Aug 23, 2023	13.12	13.29	13.06	13.27
3508	NYSE	BSL	Tue, Aug 22, 2023	13.20	13.25	13.11	13.07
3507	NYSE	BSL	Mon, Aug 21, 2023	13.14	13.26	13.10	13.20
3506	NYSE	BSL	Fri, Aug 18, 2023	13.13	13.16	13.09	13.12
3505	NYSE	BSL	Thu, Aug 17, 2023	13.13	13.22	13.07	13.13
3504	NYSE	BSL	Wed, Aug 16, 2023	13.11	13.29	13.11	13.16
3503	NYSE	BSL	Tue, Aug 15, 2023	13.29	13.30	13.08	13.14
3502	NYSE	BSL	Mon, Aug 14, 2023	13.20	13.36	13.16	13.26
3501	NYSE	BSL	Fri, Aug 11, 2023	13.17	13.26	13.15	13.21
3500	NYSE	BSL	Thu, Aug 10, 2023	13.15	13.23	13.15	13.21
3499	NYSE	BSL	Wed, Aug 9, 2023	13.21	13.25	13.10	13.10
3498	NYSE	BSL	Tue, Aug 8, 2023	13.24	13.26	13.14	13.23
3497	NYSE	BSL	Mon, Aug 7, 2023	13.13	13.28	13.12	13.27
3496	NYSE	BSL	Fri, Aug 4, 2023	13.05	13.23	13.03	13.08
3495	NYSE	BSL	Thu, Aug 3, 2023	12.99	13.05	12.93	13.02
3494	NYSE	BSL	Wed, Aug 2, 2023	13.03	13.08	12.98	13.01
3493	NYSE	BSL	Tue, Aug 1, 2023	13.03	13.10	13.02	13.07
3492	NYSE	BSL	Mon, Jul 31, 2023	13.05	13.11	13.00	13.09
3491	NYSE	BSL	Fri, Jul 28, 2023	12.95	13.05	12.93	12.97
3490	NYSE	BSL	Thu, Jul 27, 2023	12.92	13.03	12.89	12.95
3489	NYSE	BSL	Wed, Jul 26, 2023	12.91	12.96	12.87	12.93
3488	NYSE	BSL	Tue, Jul 25, 2023	12.91	12.98	12.88	12.94
3487	NYSE	BSL	Mon, Jul 24, 2023	12.97	13.02	12.86	12.93
3486	NYSE	BSL	Fri, Jul 21, 2023	12.91	12.93	12.77	12.93
3485	NYSE	BSL	Thu, Jul 20, 2023	13.05	13.05	12.89	12.91
3484	NYSE	BSL	Wed, Jul 19, 2023	12.99	13.07	12.99	13.02
3483	NYSE	BSL	Tue, Jul 18, 2023	13.04	13.11	12.96	13.03
3482	NYSE	BSL	Mon, Jul 17, 2023	12.97	13.11	12.94	13.07
3481	NYSE	BSL	Fri, Jul 14, 2023	13.01	13.02	12.93	12.99
3480	NYSE	BSL	Thu, Jul 13, 2023	13.00	13.04	12.92	13.04
3479	NYSE	BSL	Wed, Jul 12, 2023	12.98	13.08	12.90	12.99
3478	NYSE	BSL	Tue, Jul 11, 2023	12.87	12.94	12.84	12.94
3477	NYSE	BSL	Mon, Jul 10, 2023	12.80	12.93	12.80	12.87
3476	NYSE	BSL	Fri, Jul 7, 2023	12.80	12.88	12.77	12.80
3475	NYSE	BSL	Thu, Jul 6, 2023	12.77	12.86	12.73	12.73
3474	NYSE	BSL	Wed, Jul 5, 2023	12.83	12.91	12.81	12.84
3473	NYSE	BSL	Mon, Jul 3, 2023	12.84	12.89	12.81	12.83
3472	NYSE	BSL	Fri, Jun 30, 2023	12.89	12.89	12.75	12.82
3471	NYSE	BSL	Thu, Jun 29, 2023	12.82	12.82	12.67	12.78
3470	NYSE	BSL	Wed, Jun 28, 2023	12.68	12.77	12.62	12.77
3469	NYSE	BSL	Tue, Jun 27, 2023	12.61	12.64	12.56	12.64
3468	NYSE	BSL	Mon, Jun 26, 2023	12.52	12.62	12.52	12.56
3467	NYSE	BSL	Fri, Jun 23, 2023	12.50	12.53	12.47	12.50
3466	NYSE	BSL	Thu, Jun 22, 2023	12.38	12.50	12.36	12.50
3465	NYSE	BSL	Wed, Jun 21, 2023	12.46	12.52	12.41	12.35
3464	NYSE	BSL	Tue, Jun 20, 2023	12.42	12.48	12.34	12.43
3463	NYSE	BSL	Fri, Jun 16, 2023	12.49	12.49	12.32	12.42
3462	NYSE	BSL	Thu, Jun 15, 2023	12.39	12.49	12.36	12.44
3461	NYSE	BSL	Wed, Jun 14, 2023	12.37	12.44	12.26	12.37
3460	NYSE	BSL	Tue, Jun 13, 2023	12.48	12.48	12.37	12.39
3459	NYSE	BSL	Mon, Jun 12, 2023	12.51	12.53	12.35	12.40
3458	NYSE	BSL	Fri, Jun 9, 2023	12.39	12.46	12.39	12.45
3457	NYSE	BSL	Thu, Jun 8, 2023	12.45	12.45	12.36	12.43
3456	NYSE	BSL	Wed, Jun 7, 2023	12.44	12.47	12.40	12.42
3455	NYSE	BSL	Tue, Jun 6, 2023	12.33	12.41	12.31	12.38
3454	NYSE	BSL	Mon, Jun 5, 2023	12.40	12.41	12.31	12.42
3453	NYSE	BSL	Fri, Jun 2, 2023	12.34	12.44	12.31	12.42
3452	NYSE	BSL	Thu, Jun 1, 2023	12.32	12.42	12.27	12.33
3451	NYSE	BSL	Wed, May 31, 2023	12.32	12.36	12.22	12.36
3450	NYSE	BSL	Tue, May 30, 2023	12.27	12.37	12.22	12.24
3449	NYSE	BSL	Fri, May 26, 2023	12.22	12.33	12.20	12.25
3448	NYSE	BSL	Thu, May 25, 2023	12.24	12.34	12.19	12.20
3447	NYSE	BSL	Wed, May 24, 2023	12.35	12.43	12.19	12.23
3446	NYSE	BSL	Tue, May 23, 2023	12.37	12.52	12.30	12.30
3445	NYSE	BSL	Mon, May 22, 2023	12.45	12.46	12.38	12.41
3444	NYSE	BSL	Fri, May 19, 2023	12.51	12.55	12.48	12.38
3443	NYSE	BSL	Thu, May 18, 2023	12.58	12.62	12.45	12.51
3442	NYSE	BSL	Wed, May 17, 2023	12.58	12.60	12.47	12.57
3441	NYSE	BSL	Tue, May 16, 2023	12.52	12.54	12.43	12.50
3440	NYSE	BSL	Mon, May 15, 2023	12.64	12.64	12.42	12.49
3439	NYSE	BSL	Fri, May 12, 2023	12.62	12.62	12.41	12.50
3438	NYSE	BSL	Thu, May 11, 2023	12.55	12.58	12.48	12.56
3437	NYSE	BSL	Wed, May 10, 2023	12.63	12.64	12.52	12.56
3436	NYSE	BSL	Tue, May 9, 2023	12.39	12.57	12.39	12.50
3435	NYSE	BSL	Mon, May 8, 2023	12.59	12.59	12.48	12.49
3434	NYSE	BSL	Fri, May 5, 2023	12.55	12.67	12.47	12.54
3433	NYSE	BSL	Thu, May 4, 2023	12.47	12.52	12.41	12.48
3432	NYSE	BSL	Wed, May 3, 2023	12.50	12.58	12.45	12.45
3431	NYSE	BSL	Tue, May 2, 2023	12.58	12.68	12.38	12.48
3430	NYSE	BSL	Mon, May 1, 2023	12.55	12.74	12.54	12.62
3429	NYSE	BSL	Fri, Apr 28, 2023	12.63	12.63	12.35	12.58
3428	NYSE	BSL	Thu, Apr 27, 2023	12.45	12.58	12.45	12.56
3427	NYSE	BSL	Wed, Apr 26, 2023	12.43	12.56	12.40	12.48
3426	NYSE	BSL	Tue, Apr 25, 2023	12.56	12.57	12.47	12.50
3425	NYSE	BSL	Mon, Apr 24, 2023	12.58	12.65	12.54	12.63
3424	NYSE	BSL	Fri, Apr 21, 2023	12.63	12.65	12.55	12.60
3423	NYSE	BSL	Thu, Apr 20, 2023	12.69	12.69	12.61	12.66
3422	NYSE	BSL	Wed, Apr 19, 2023	12.75	12.81	12.71	12.64
3421	NYSE	BSL	Tue, Apr 18, 2023	12.86	12.86	12.76	12.81
3420	NYSE	BSL	Mon, Apr 17, 2023	12.73	12.86	12.67	12.82
3419	NYSE	BSL	Fri, Apr 14, 2023	12.70	12.82	12.63	12.68
3418	NYSE	BSL	Thu, Apr 13, 2023	12.74	12.84	12.73	12.73
3417	NYSE	BSL	Wed, Apr 12, 2023	12.78	12.84	12.69	12.72
3416	NYSE	BSL	Tue, Apr 11, 2023	12.73	12.83	12.70	12.78
3415	NYSE	BSL	Mon, Apr 10, 2023	12.71	12.74	12.61	12.66
3414	NYSE	BSL	Thu, Apr 6, 2023	12.69	12.74	12.63	12.70
3413	NYSE	BSL	Wed, Apr 5, 2023	12.75	12.84	12.58	12.71
3412	NYSE	BSL	Tue, Apr 4, 2023	12.78	12.78	12.67	12.72
3411	NYSE	BSL	Mon, Apr 3, 2023	12.72	12.80	12.64	12.78
3410	NYSE	BSL	Fri, Mar 31, 2023	12.66	12.82	12.64	12.68
3409	NYSE	BSL	Thu, Mar 30, 2023	12.56	12.71	12.56	12.65
3408	NYSE	BSL	Wed, Mar 29, 2023	12.53	12.61	12.35	12.55
3407	NYSE	BSL	Tue, Mar 28, 2023	12.57	12.59	12.44	12.47
3406	NYSE	BSL	Mon, Mar 27, 2023	12.56	12.59	12.51	12.52
3405	NYSE	BSL	Fri, Mar 24, 2023	12.63	12.65	12.45	12.48
3404	NYSE	BSL	Thu, Mar 23, 2023	12.61	12.72	12.56	12.57
3403	NYSE	BSL	Wed, Mar 22, 2023	12.68	12.77	12.62	12.58
3402	NYSE	BSL	Tue, Mar 21, 2023	12.45	12.67	12.45	12.65
3401	NYSE	BSL	Mon, Mar 20, 2023	12.39	12.47	12.37	12.44
3400	NYSE	BSL	Fri, Mar 17, 2023	12.42	12.45	12.39	12.39
3399	NYSE	BSL	Thu, Mar 16, 2023	12.43	12.57	12.42	12.49
3398	NYSE	BSL	Wed, Mar 15, 2023	12.41	12.44	12.31	12.44
3397	NYSE	BSL	Tue, Mar 14, 2023	12.59	12.66	12.41	12.50
3396	NYSE	BSL	Mon, Mar 13, 2023	12.54	12.55	12.22	12.22
3395	NYSE	BSL	Fri, Mar 10, 2023	12.84	12.84	12.56	12.64
3394	NYSE	BSL	Thu, Mar 9, 2023	13.06	13.07	12.78	12.78
3393	NYSE	BSL	Wed, Mar 8, 2023	13.08	13.11	13.00	13.02
3392	NYSE	BSL	Tue, Mar 7, 2023	13.12	13.19	13.05	13.08
3391	NYSE	BSL	Mon, Mar 6, 2023	13.15	13.18	13.07	13.10
3390	NYSE	BSL	Fri, Mar 3, 2023	13.08	13.16	13.06	13.12
3389	NYSE	BSL	Thu, Mar 2, 2023	13.04	13.09	13.04	13.09
3388	NYSE	BSL	Wed, Mar 1, 2023	13.13	13.15	13.03	13.05
3387	NYSE	BSL	Tue, Feb 28, 2023	13.23	13.23	13.08	13.08
3386	NYSE	BSL	Mon, Feb 27, 2023	13.08	13.15	13.03	13.15
3385	NYSE	BSL	Fri, Feb 24, 2023	12.97	13.08	12.93	13.07
3384	NYSE	BSL	Thu, Feb 23, 2023	12.92	13.00	12.89	12.98
3383	NYSE	BSL	Wed, Feb 22, 2023	12.84	12.96	12.84	12.89
3382	NYSE	BSL	Tue, Feb 21, 2023	12.94	13.05	12.90	12.90
3381	NYSE	BSL	Fri, Feb 17, 2023	13.14	13.15	13.04	13.08
3380	NYSE	BSL	Thu, Feb 16, 2023	13.28	13.30	13.23	13.15
3379	NYSE	BSL	Wed, Feb 15, 2023	13.32	13.35	13.23	13.27
3378	NYSE	BSL	Tue, Feb 14, 2023	13.31	13.33	13.25	13.32
3377	NYSE	BSL	Mon, Feb 13, 2023	13.27	13.33	13.25	13.30
3376	NYSE	BSL	Fri, Feb 10, 2023	13.20	13.28	13.18	13.24
3375	NYSE	BSL	Thu, Feb 9, 2023	13.30	13.30	13.20	13.21
3374	NYSE	BSL	Wed, Feb 8, 2023	13.30	13.36	13.21	13.26
3373	NYSE	BSL	Tue, Feb 7, 2023	13.16	13.32	13.16	13.29
3372	NYSE	BSL	Mon, Feb 6, 2023	13.18	13.24	13.10	13.13
3371	NYSE	BSL	Fri, Feb 3, 2023	13.19	13.24	13.15	13.16
3370	NYSE	BSL	Thu, Feb 2, 2023	13.20	13.28	13.14	13.19
3369	NYSE	BSL	Wed, Feb 1, 2023	13.14	13.21	13.07	13.16
3368	NYSE	BSL	Tue, Jan 31, 2023	13.11	13.18	13.08	13.15
3367	NYSE	BSL	Mon, Jan 30, 2023	12.93	13.05	12.93	12.99
3366	NYSE	BSL	Fri, Jan 27, 2023	12.90	13.01	12.90	12.92
3365	NYSE	BSL	Thu, Jan 26, 2023	12.92	12.95	12.90	12.90
3364	NYSE	BSL	Wed, Jan 25, 2023	12.95	12.96	12.89	12.90
3363	NYSE	BSL	Tue, Jan 24, 2023	12.89	13.04	12.89	12.93
3362	NYSE	BSL	Mon, Jan 23, 2023	12.87	12.94	12.87	12.90
3361	NYSE	BSL	Fri, Jan 20, 2023	12.90	12.99	12.90	12.82
3360	NYSE	BSL	Thu, Jan 19, 2023	12.88	12.94	12.87	12.90
3359	NYSE	BSL	Wed, Jan 18, 2023	12.98	13.03	12.87	12.90
3358	NYSE	BSL	Tue, Jan 17, 2023	12.99	13.05	12.86	12.87
3357	NYSE	BSL	Fri, Jan 13, 2023	12.99	13.10	12.96	13.01
3356	NYSE	BSL	Thu, Jan 12, 2023	12.96	13.04	12.92	13.01
3355	NYSE	BSL	Wed, Jan 11, 2023	12.92	13.01	12.85	13.01
3354	NYSE	BSL	Tue, Jan 10, 2023	12.80	12.92	12.80	12.92
3353	NYSE	BSL	Mon, Jan 9, 2023	12.72	12.88	12.71	12.81
3352	NYSE	BSL	Fri, Jan 6, 2023	12.60	12.79	12.60	12.75
3351	NYSE	BSL	Thu, Jan 5, 2023	12.54	12.67	12.54	12.59
3350	NYSE	BSL	Wed, Jan 4, 2023	12.57	12.65	12.57	12.61
3349	NYSE	BSL	Tue, Jan 3, 2023	12.46	12.61	12.46	12.57
3348	NYSE	BSL	Fri, Dec 30, 2022	12.43	12.50	12.37	12.43
3347	NYSE	BSL	Thu, Dec 29, 2022	12.31	12.39	12.26	12.39
3346	NYSE	BSL	Wed, Dec 28, 2022	12.30	12.35	12.24	12.25
3345	NYSE	BSL	Tue, Dec 27, 2022	12.45	12.50	12.30	12.33
3344	NYSE	BSL	Fri, Dec 23, 2022	12.45	12.53	12.41	12.48
3343	NYSE	BSL	Thu, Dec 22, 2022	12.41	12.45	12.34	12.41
3342	NYSE	BSL	Wed, Dec 21, 2022	12.44	12.51	12.42	12.43
3341	NYSE	BSL	Tue, Dec 20, 2022	12.40	12.55	12.40	12.37
3340	NYSE	BSL	Mon, Dec 19, 2022	12.61	12.66	12.45	12.46
3339	NYSE	BSL	Fri, Dec 16, 2022	12.62	12.72	12.62	12.65
3338	NYSE	BSL	Thu, Dec 15, 2022	12.55	12.70	12.55	12.66
3337	NYSE	BSL	Wed, Dec 14, 2022	12.60	12.70	12.57	12.58
3336	NYSE	BSL	Tue, Dec 13, 2022	12.67	12.70	12.60	12.65
3335	NYSE	BSL	Mon, Dec 12, 2022	12.49	12.54	12.47	12.51
3334	NYSE	BSL	Fri, Dec 9, 2022	12.51	12.57	12.47	12.47
3333	NYSE	BSL	Thu, Dec 8, 2022	12.58	12.70	12.43	12.51
3332	NYSE	BSL	Wed, Dec 7, 2022	12.51	12.72	12.47	12.61
3331	NYSE	BSL	Tue, Dec 6, 2022	12.66	12.66	12.55	12.56
3330	NYSE	BSL	Mon, Dec 5, 2022	12.63	12.67	12.62	12.64
3329	NYSE	BSL	Fri, Dec 2, 2022	12.73	12.73	12.63	12.65
3328	NYSE	BSL	Thu, Dec 1, 2022	12.89	13.02	12.78	12.78
3327	NYSE	BSL	Wed, Nov 30, 2022	12.75	12.94	12.68	12.94
3326	NYSE	BSL	Tue, Nov 29, 2022	12.65	12.76	12.62	12.72
3325	NYSE	BSL	Mon, Nov 28, 2022	12.60	12.73	12.60	12.65
3324	NYSE	BSL	Fri, Nov 25, 2022	12.67	12.68	12.64	12.66
3323	NYSE	BSL	Wed, Nov 23, 2022	12.72	12.77	12.64	12.65
3322	NYSE	BSL	Tue, Nov 22, 2022	12.66	12.79	12.65	12.72
3321	NYSE	BSL	Mon, Nov 21, 2022	12.67	12.68	12.63	12.66
3320	NYSE	BSL	Fri, Nov 18, 2022	12.74	12.81	12.71	12.68
3319	NYSE	BSL	Thu, Nov 17, 2022	12.73	12.79	12.67	12.70
3318	NYSE	BSL	Wed, Nov 16, 2022	12.75	12.83	12.73	12.77
3317	NYSE	BSL	Tue, Nov 15, 2022	12.75	12.81	12.74	12.76
3316	NYSE	BSL	Mon, Nov 14, 2022	12.66	12.77	12.62	12.66
3315	NYSE	BSL	Fri, Nov 11, 2022	12.92	12.92	12.72	12.73
3314	NYSE	BSL	Thu, Nov 10, 2022	12.79	12.87	12.78	12.85
3313	NYSE	BSL	Wed, Nov 9, 2022	12.75	12.75	12.60	12.62
3312	NYSE	BSL	Tue, Nov 8, 2022	12.80	12.80	12.70	12.74
3311	NYSE	BSL	Mon, Nov 7, 2022	12.81	12.85	12.77	12.80
3310	NYSE	BSL	Fri, Nov 4, 2022	12.62	13.02	12.62	12.84
3309	NYSE	BSL	Thu, Nov 3, 2022	12.45	12.61	12.41	12.56
3308	NYSE	BSL	Wed, Nov 2, 2022	12.45	12.58	12.42	12.52
3307	NYSE	BSL	Tue, Nov 1, 2022	12.58	12.59	12.44	12.53
3306	NYSE	BSL	Mon, Oct 31, 2022	12.55	12.60	12.46	12.52
3305	NYSE	BSL	Fri, Oct 28, 2022	12.29	12.65	12.29	12.65
3304	NYSE	BSL	Thu, Oct 27, 2022	12.34	12.45	12.31	12.35
3303	NYSE	BSL	Wed, Oct 26, 2022	12.35	12.57	12.33	12.39
3302	NYSE	BSL	Tue, Oct 25, 2022	12.43	12.47	12.31	12.37
3301	NYSE	BSL	Mon, Oct 24, 2022	12.53	12.63	12.44	12.44
3300	NYSE	BSL	Fri, Oct 21, 2022	12.42	12.79	12.33	12.63
3299	NYSE	BSL	Thu, Oct 20, 2022	12.66	12.73	12.57	12.54
3298	NYSE	BSL	Wed, Oct 19, 2022	12.59	12.66	12.58	12.63
3297	NYSE	BSL	Tue, Oct 18, 2022	12.66	12.70	12.53	12.61
3296	NYSE	BSL	Mon, Oct 17, 2022	12.53	12.60	12.53	12.56
3295	NYSE	BSL	Fri, Oct 14, 2022	12.64	12.65	12.45	12.46
3294	NYSE	BSL	Thu, Oct 13, 2022	12.48	12.65	12.40	12.61
3293	NYSE	BSL	Wed, Oct 12, 2022	12.59	12.66	12.56	12.60
3292	NYSE	BSL	Tue, Oct 11, 2022	12.58	12.65	12.48	12.65
3291	NYSE	BSL	Mon, Oct 10, 2022	12.67	12.73	12.62	12.62
3290	NYSE	BSL	Fri, Oct 7, 2022	12.60	12.70	12.58	12.65
3289	NYSE	BSL	Thu, Oct 6, 2022	12.60	12.72	12.60	12.70
3288	NYSE	BSL	Wed, Oct 5, 2022	12.73	12.74	12.65	12.65
3287	NYSE	BSL	Tue, Oct 4, 2022	12.68	12.85	12.68	12.77
3286	NYSE	BSL	Mon, Oct 3, 2022	12.66	12.70	12.50	12.64
3285	NYSE	BSL	Fri, Sep 30, 2022	12.57	12.64	12.56	12.56
3284	NYSE	BSL	Thu, Sep 29, 2022	12.61	12.65	12.50	12.56
3283	NYSE	BSL	Wed, Sep 28, 2022	12.57	12.73	12.57	12.67
3282	NYSE	BSL	Tue, Sep 27, 2022	12.62	12.62	12.57	12.60
3281	NYSE	BSL	Mon, Sep 26, 2022	12.68	12.76	12.62	12.62
3280	NYSE	BSL	Fri, Sep 23, 2022	12.85	12.87	12.73	12.75
3279	NYSE	BSL	Thu, Sep 22, 2022	13.01	13.01	12.88	12.90
3278	NYSE	BSL	Wed, Sep 21, 2022	13.13	13.19	13.09	13.01
3277	NYSE	BSL	Tue, Sep 20, 2022	13.02	13.12	13.02	13.09
3276	NYSE	BSL	Mon, Sep 19, 2022	13.01	13.07	13.01	13.05
3275	NYSE	BSL	Fri, Sep 16, 2022	13.12	13.12	13.01	13.05
3274	NYSE	BSL	Thu, Sep 15, 2022	13.16	13.25	13.13	13.15
3273	NYSE	BSL	Wed, Sep 14, 2022	13.18	13.31	13.15	13.17
3272	NYSE	BSL	Tue, Sep 13, 2022	13.20	13.30	13.13	13.13
3271	NYSE	BSL	Mon, Sep 12, 2022	13.39	13.43	13.26	13.32
3270	NYSE	BSL	Fri, Sep 9, 2022	13.27	13.39	13.27	13.36
3269	NYSE	BSL	Thu, Sep 8, 2022	13.21	13.37	13.21	13.25
3268	NYSE	BSL	Wed, Sep 7, 2022	13.12	13.30	13.12	13.25
3267	NYSE	BSL	Tue, Sep 6, 2022	13.19	13.32	13.12	13.14
3266	NYSE	BSL	Fri, Sep 2, 2022	13.26	13.35	13.21	13.21
3265	NYSE	BSL	Thu, Sep 1, 2022	13.52	13.52	13.28	13.36
3264	NYSE	BSL	Wed, Aug 31, 2022	13.72	13.72	13.52	13.57
3263	NYSE	BSL	Tue, Aug 30, 2022	13.58	13.69	13.45	13.61
3262	NYSE	BSL	Mon, Aug 29, 2022	13.63	13.67	13.52	13.53
3261	NYSE	BSL	Fri, Aug 26, 2022	13.81	13.81	13.62	13.62
3260	NYSE	BSL	Thu, Aug 25, 2022	13.90	13.92	13.79	13.81
3259	NYSE	BSL	Wed, Aug 24, 2022	13.85	13.92	13.82	13.85
3258	NYSE	BSL	Tue, Aug 23, 2022	13.75	13.94	13.73	13.81
3257	NYSE	BSL	Mon, Aug 22, 2022	13.89	13.92	13.75	13.72
3256	NYSE	BSL	Fri, Aug 19, 2022	13.94	13.97	13.89	13.91
3255	NYSE	BSL	Thu, Aug 18, 2022	13.90	13.98	13.75	13.94
3254	NYSE	BSL	Wed, Aug 17, 2022	14.04	14.07	13.91	13.92
3253	NYSE	BSL	Tue, Aug 16, 2022	14.06	14.10	13.98	14.02
3252	NYSE	BSL	Mon, Aug 15, 2022	14.01	14.11	13.97	14.05
3251	NYSE	BSL	Fri, Aug 12, 2022	14.00	14.13	13.99	14.05
3250	NYSE	BSL	Thu, Aug 11, 2022	13.95	14.06	13.95	14.01
3249	NYSE	BSL	Wed, Aug 10, 2022	13.85	13.94	13.85	13.90
3248	NYSE	BSL	Tue, Aug 9, 2022	13.76	13.84	13.76	13.77
3247	NYSE	BSL	Mon, Aug 8, 2022	13.76	13.85	13.76	13.79
3246	NYSE	BSL	Fri, Aug 5, 2022	13.67	13.78	13.67	13.69
3245	NYSE	BSL	Thu, Aug 4, 2022	13.57	13.81	13.57	13.69
3244	NYSE	BSL	Wed, Aug 3, 2022	13.43	13.62	13.42	13.61
3243	NYSE	BSL	Tue, Aug 2, 2022	13.42	13.46	13.36	13.37
3242	NYSE	BSL	Mon, Aug 1, 2022	13.47	13.70	13.15	13.41
3241	NYSE	BSL	Fri, Jul 29, 2022	13.50	13.64	13.47	13.59
3240	NYSE	BSL	Thu, Jul 28, 2022	13.35	13.53	13.28	13.46
3239	NYSE	BSL	Wed, Jul 27, 2022	13.27	13.37	13.23	13.34
3238	NYSE	BSL	Tue, Jul 26, 2022	13.16	13.22	13.16	13.21
3237	NYSE	BSL	Mon, Jul 25, 2022	13.24	13.24	13.17	13.21
3236	NYSE	BSL	Fri, Jul 22, 2022	13.25	13.33	13.13	13.19
3235	NYSE	BSL	Thu, Jul 21, 2022	12.99	13.23	12.99	13.23
3234	NYSE	BSL	Wed, Jul 20, 2022	13.15	13.19	13.03	12.97
3233	NYSE	BSL	Tue, Jul 19, 2022	13.04	13.14	13.01	13.12
3232	NYSE	BSL	Mon, Jul 18, 2022	13.14	13.14	13.01	13.03
3231	NYSE	BSL	Fri, Jul 15, 2022	13.04	13.08	13.02	13.07
3230	NYSE	BSL	Thu, Jul 14, 2022	13.02	13.02	12.88	13.00
3229	NYSE	BSL	Wed, Jul 13, 2022	13.04	13.15	13.04	13.11
3228	NYSE	BSL	Tue, Jul 12, 2022	13.07	13.19	13.07	13.08
3227	NYSE	BSL	Mon, Jul 11, 2022	13.08	13.08	12.98	13.05
3226	NYSE	BSL	Fri, Jul 8, 2022	13.10	13.14	13.01	13.10
3225	NYSE	BSL	Thu, Jul 7, 2022	13.21	13.21	13.05	13.13
3224	NYSE	BSL	Wed, Jul 6, 2022	13.26	13.30	13.14	13.15
3223	NYSE	BSL	Tue, Jul 5, 2022	13.28	13.46	13.17	13.30
3222	NYSE	BSL	Fri, Jul 1, 2022	13.29	13.43	13.29	13.40
3221	NYSE	BSL	Thu, Jun 30, 2022	13.29	13.33	13.13	13.30
3220	NYSE	BSL	Wed, Jun 29, 2022	13.28	13.35	13.27	13.27
3219	NYSE	BSL	Tue, Jun 28, 2022	13.39	13.43	13.29	13.37
3218	NYSE	BSL	Mon, Jun 27, 2022	13.40	13.46	13.30	13.35
3217	NYSE	BSL	Fri, Jun 24, 2022	13.45	13.47	13.34	13.41
3216	NYSE	BSL	Thu, Jun 23, 2022	13.39	13.39	13.30	13.35
3215	NYSE	BSL	Wed, Jun 22, 2022	13.31	13.38	13.21	13.38
3214	NYSE	BSL	Tue, Jun 21, 2022	13.54	13.63	13.37	13.31
3213	NYSE	BSL	Fri, Jun 17, 2022	13.47	13.53	13.42	13.45
3212	NYSE	BSL	Thu, Jun 16, 2022	13.83	13.83	13.35	13.39
3211	NYSE	BSL	Wed, Jun 15, 2022	13.82	13.98	13.80	13.95
3210	NYSE	BSL	Tue, Jun 14, 2022	13.54	13.75	13.50	13.73
3209	NYSE	BSL	Mon, Jun 13, 2022	13.80	13.92	13.53	13.55
3208	NYSE	BSL	Fri, Jun 10, 2022	13.92	13.98	13.81	13.98
3207	NYSE	BSL	Thu, Jun 9, 2022	13.90	13.96	13.83	13.95
3206	NYSE	BSL	Wed, Jun 8, 2022	13.84	13.93	13.81	13.90
3205	NYSE	BSL	Tue, Jun 7, 2022	13.73	13.98	13.73	13.88
3204	NYSE	BSL	Mon, Jun 6, 2022	13.91	13.91	13.78	13.85
3203	NYSE	BSL	Fri, Jun 3, 2022	13.73	13.84	13.72	13.79
3202	NYSE	BSL	Thu, Jun 2, 2022	13.79	13.95	13.75	13.88
3201	NYSE	BSL	Wed, Jun 1, 2022	13.96	13.99	13.78	13.81
3200	NYSE	BSL	Tue, May 31, 2022	13.89	14.02	13.75	13.92
3199	NYSE	BSL	Fri, May 27, 2022	13.81	13.94	13.78	13.92
3198	NYSE	BSL	Thu, May 26, 2022	13.60	13.85	13.60	13.76
3197	NYSE	BSL	Wed, May 25, 2022	13.51	13.82	13.42	13.58
3196	NYSE	BSL	Tue, May 24, 2022	13.75	13.92	13.56	13.61
3195	NYSE	BSL	Mon, May 23, 2022	13.87	14.00	13.75	13.79
3194	NYSE	BSL	Fri, May 20, 2022	13.75	14.15	13.75	13.87
3193	NYSE	BSL	Thu, May 19, 2022	13.97	14.09	13.82	13.75
3192	NYSE	BSL	Wed, May 18, 2022	13.92	14.15	13.87	13.98
3191	NYSE	BSL	Tue, May 17, 2022	14.03	14.09	13.80	13.92
3190	NYSE	BSL	Mon, May 16, 2022	13.98	14.18	13.85	13.93
3189	NYSE	BSL	Fri, May 13, 2022	13.87	14.24	13.87	13.98
3188	NYSE	BSL	Thu, May 12, 2022	13.78	14.15	13.70	13.87
3187	NYSE	BSL	Wed, May 11, 2022	13.96	14.09	13.76	13.78
3186	NYSE	BSL	Tue, May 10, 2022	14.27	14.30	13.90	14.09
3185	NYSE	BSL	Mon, May 9, 2022	14.45	14.50	14.25	14.25
3184	NYSE	BSL	Fri, May 6, 2022	14.53	14.73	14.47	14.58
3183	NYSE	BSL	Thu, May 5, 2022	14.49	14.66	14.49	14.54
3182	NYSE	BSL	Wed, May 4, 2022	14.38	14.70	14.34	14.59
3181	NYSE	BSL	Tue, May 3, 2022	14.44	14.57	14.42	14.45
3180	NYSE	BSL	Mon, May 2, 2022	14.68	14.74	14.43	14.45
3179	NYSE	BSL	Fri, Apr 29, 2022	14.71	14.79	14.65	14.68
3178	NYSE	BSL	Thu, Apr 28, 2022	14.81	14.82	14.60	14.81
3177	NYSE	BSL	Wed, Apr 27, 2022	14.61	14.78	14.61	14.75
3176	NYSE	BSL	Tue, Apr 26, 2022	14.65	14.75	14.60	14.60
3175	NYSE	BSL	Mon, Apr 25, 2022	14.72	14.80	14.63	14.73
3174	NYSE	BSL	Fri, Apr 22, 2022	14.91	15.00	14.73	14.85
3173	NYSE	BSL	Thu, Apr 21, 2022	15.05	15.07	14.92	14.93
3172	NYSE	BSL	Wed, Apr 20, 2022	14.95	15.10	14.95	14.97
3171	NYSE	BSL	Tue, Apr 19, 2022	14.85	15.07	14.85	15.03
3170	NYSE	BSL	Mon, Apr 18, 2022	14.89	14.98	14.87	14.90
3169	NYSE	BSL	Thu, Apr 14, 2022	14.96	15.08	14.91	14.93
3168	NYSE	BSL	Wed, Apr 13, 2022	15.00	15.05	14.97	15.04
3167	NYSE	BSL	Tue, Apr 12, 2022	15.01	15.20	14.93	14.97
3166	NYSE	BSL	Mon, Apr 11, 2022	15.31	15.38	15.07	15.07
3165	NYSE	BSL	Fri, Apr 8, 2022	15.39	15.44	15.30	15.38
3164	NYSE	BSL	Thu, Apr 7, 2022	15.26	15.46	15.17	15.36
3163	NYSE	BSL	Wed, Apr 6, 2022	15.56	15.56	15.28	15.38
3162	NYSE	BSL	Tue, Apr 5, 2022	15.64	15.73	15.49	15.57
3161	NYSE	BSL	Mon, Apr 4, 2022	15.71	15.82	15.49	15.79
3160	NYSE	BSL	Fri, Apr 1, 2022	15.27	15.79	15.17	15.70
3159	NYSE	BSL	Thu, Mar 31, 2022	14.97	15.30	14.95	15.28
3158	NYSE	BSL	Wed, Mar 30, 2022	14.80	14.93	14.77	14.93
3157	NYSE	BSL	Tue, Mar 29, 2022	14.79	14.81	14.74	14.80
3156	NYSE	BSL	Mon, Mar 28, 2022	14.52	14.70	14.51	14.67
3155	NYSE	BSL	Fri, Mar 25, 2022	14.58	14.59	14.50	14.52
3154	NYSE	BSL	Thu, Mar 24, 2022	14.61	14.67	14.54	14.57
3153	NYSE	BSL	Wed, Mar 23, 2022	14.72	14.81	14.58	14.58
3152	NYSE	BSL	Tue, Mar 22, 2022	14.75	14.85	14.71	14.73
3151	NYSE	BSL	Mon, Mar 21, 2022	14.73	14.77	14.68	14.69
3150	NYSE	BSL	Fri, Mar 18, 2022	14.62	14.79	14.62	14.74
3149	NYSE	BSL	Thu, Mar 17, 2022	14.60	14.74	14.51	14.70
3148	NYSE	BSL	Wed, Mar 16, 2022	14.44	14.63	14.42	14.56
3147	NYSE	BSL	Tue, Mar 15, 2022	14.38	14.50	14.33	14.44
3146	NYSE	BSL	Mon, Mar 14, 2022	14.64	14.69	14.22	14.42
3145	NYSE	BSL	Fri, Mar 11, 2022	14.86	14.95	14.64	14.65
3144	NYSE	BSL	Thu, Mar 10, 2022	14.88	15.01	14.86	14.89
3143	NYSE	BSL	Wed, Mar 9, 2022	15.01	15.05	14.95	15.03
3142	NYSE	BSL	Tue, Mar 8, 2022	15.01	15.09	14.87	14.97
3141	NYSE	BSL	Mon, Mar 7, 2022	15.25	15.26	14.98	15.03
3140	NYSE	BSL	Fri, Mar 4, 2022	15.35	15.45	15.12	15.27
3139	NYSE	BSL	Thu, Mar 3, 2022	15.45	15.50	15.16	15.45
3138	NYSE	BSL	Wed, Mar 2, 2022	15.29	15.52	15.29	15.43
3137	NYSE	BSL	Tue, Mar 1, 2022	15.37	15.38	15.28	15.36
3136	NYSE	BSL	Mon, Feb 28, 2022	15.20	15.37	15.20	15.36
3135	NYSE	BSL	Fri, Feb 25, 2022	15.12	15.33	15.05	15.33
3134	NYSE	BSL	Thu, Feb 24, 2022	15.16	15.24	14.70	15.13
3133	NYSE	BSL	Wed, Feb 23, 2022	15.52	15.55	15.26	15.29
3132	NYSE	BSL	Tue, Feb 22, 2022	15.85	15.85	15.50	15.51
3131	NYSE	BSL	Fri, Feb 18, 2022	15.81	15.96	15.80	15.83
3130	NYSE	BSL	Thu, Feb 17, 2022	16.09	16.09	15.91	15.91
3129	NYSE	BSL	Wed, Feb 16, 2022	16.11	16.22	16.07	16.08
3128	NYSE	BSL	Tue, Feb 15, 2022	15.81	16.11	15.81	16.07
3127	NYSE	BSL	Mon, Feb 14, 2022	16.08	16.19	15.75	15.82
3126	NYSE	BSL	Fri, Feb 11, 2022	16.23	16.26	16.08	16.08
3125	NYSE	BSL	Thu, Feb 10, 2022	16.28	16.42	16.20	16.27
3124	NYSE	BSL	Wed, Feb 9, 2022	16.54	16.56	16.37	16.40
3123	NYSE	BSL	Tue, Feb 8, 2022	16.27	16.47	16.27	16.43
3122	NYSE	BSL	Mon, Feb 7, 2022	16.32	16.49	16.25	16.27
3121	NYSE	BSL	Fri, Feb 4, 2022	16.36	16.50	16.31	16.41
3120	NYSE	BSL	Thu, Feb 3, 2022	16.35	16.51	16.35	16.42
3119	NYSE	BSL	Wed, Feb 2, 2022	16.46	16.54	16.39	16.46
3118	NYSE	BSL	Tue, Feb 1, 2022	16.36	16.74	16.29	16.47
3117	NYSE	BSL	Mon, Jan 31, 2022	16.06	16.40	15.90	16.25
3116	NYSE	BSL	Fri, Jan 28, 2022	15.92	15.95	15.78	15.94
3115	NYSE	BSL	Thu, Jan 27, 2022	15.69	16.01	15.69	15.92
3114	NYSE	BSL	Wed, Jan 26, 2022	15.60	15.95	15.60	15.72
3113	NYSE	BSL	Tue, Jan 25, 2022	15.46	15.69	15.36	15.58
3112	NYSE	BSL	Mon, Jan 24, 2022	15.67	15.92	15.35	15.52
3111	NYSE	BSL	Fri, Jan 21, 2022	16.00	16.08	15.92	16.00
3110	NYSE	BSL	Thu, Jan 20, 2022	16.12	16.42	16.07	16.08
3109	NYSE	BSL	Wed, Jan 19, 2022	16.16	16.31	16.07	16.11
3108	NYSE	BSL	Tue, Jan 18, 2022	16.26	16.43	16.10	16.10
3107	NYSE	BSL	Fri, Jan 14, 2022	16.58	16.63	16.44	16.44
3106	NYSE	BSL	Thu, Jan 13, 2022	16.62	16.64	16.52	16.55
3105	NYSE	BSL	Wed, Jan 12, 2022	16.60	16.61	16.52	16.59
3104	NYSE	BSL	Tue, Jan 11, 2022	16.42	16.52	16.42	16.50
3103	NYSE	BSL	Mon, Jan 10, 2022	16.40	16.47	16.38	16.42
3102	NYSE	BSL	Fri, Jan 7, 2022	16.27	16.41	16.27	16.40
3101	NYSE	BSL	Thu, Jan 6, 2022	16.39	16.48	16.15	16.26
3100	NYSE	BSL	Wed, Jan 5, 2022	16.82	16.82	16.36	16.39
3099	NYSE	BSL	Tue, Jan 4, 2022	17.04	17.12	16.76	16.77
3098	NYSE	BSL	Mon, Jan 3, 2022	17.11	17.12	16.92	17.04
3097	NYSE	BSL	Fri, Dec 31, 2021	17.02	17.34	17.00	17.17
3096	NYSE	BSL	Thu, Dec 30, 2021	16.98	17.04	16.94	17.01
3095	NYSE	BSL	Wed, Dec 29, 2021	17.11	17.23	16.96	16.90
3094	NYSE	BSL	Tue, Dec 28, 2021	16.96	17.10	16.94	17.04
3093	NYSE	BSL	Mon, Dec 27, 2021	16.90	16.95	16.88	16.95
3092	NYSE	BSL	Thu, Dec 23, 2021	16.86	16.90	16.65	16.90
3091	NYSE	BSL	Wed, Dec 22, 2021	16.76	16.88	16.57	16.57
3090	NYSE	BSL	Tue, Dec 21, 2021	16.80	16.90	16.69	16.66
3089	NYSE	BSL	Mon, Dec 20, 2021	16.65	16.71	16.56	16.71
3088	NYSE	BSL	Fri, Dec 17, 2021	16.88	16.88	16.61	16.66
3087	NYSE	BSL	Thu, Dec 16, 2021	16.65	16.87	16.54	16.87
3086	NYSE	BSL	Wed, Dec 15, 2021	16.54	16.54	16.44	16.52
3085	NYSE	BSL	Tue, Dec 14, 2021	16.39	16.50	16.39	16.46
3084	NYSE	BSL	Mon, Dec 13, 2021	16.44	16.49	16.43	16.47
3083	NYSE	BSL	Fri, Dec 10, 2021	16.24	16.45	16.20	16.44
3082	NYSE	BSL	Thu, Dec 9, 2021	16.31	16.37	16.29	16.32
3081	NYSE	BSL	Wed, Dec 8, 2021	16.31	16.36	16.27	16.31
3080	NYSE	BSL	Tue, Dec 7, 2021	16.35	16.38	16.15	16.31
3079	NYSE	BSL	Mon, Dec 6, 2021	16.43	16.46	16.22	16.24
3078	NYSE	BSL	Fri, Dec 3, 2021	16.42	16.51	16.36	16.48
3077	NYSE	BSL	Thu, Dec 2, 2021	16.44	16.51	16.39	16.42
3076	NYSE	BSL	Wed, Dec 1, 2021	16.56	16.56	16.42	16.44
3075	NYSE	BSL	Tue, Nov 30, 2021	16.46	16.49	16.37	16.38
3074	NYSE	BSL	Mon, Nov 29, 2021	16.61	16.61	16.42	16.46
3073	NYSE	BSL	Fri, Nov 26, 2021	16.65	16.68	16.58	16.61
3072	NYSE	BSL	Wed, Nov 24, 2021	16.66	16.74	16.60	16.68
3071	NYSE	BSL	Tue, Nov 23, 2021	16.50	16.57	16.45	16.57
3070	NYSE	BSL	Mon, Nov 22, 2021	16.65	16.65	16.42	16.44
3069	NYSE	BSL	Fri, Nov 19, 2021	16.61	16.69	16.49	16.54
3068	NYSE	BSL	Thu, Nov 18, 2021	16.85	16.85	16.59	16.62
3067	NYSE	BSL	Wed, Nov 17, 2021	16.90	16.90	16.74	16.77
3066	NYSE	BSL	Tue, Nov 16, 2021	16.83	16.90	16.81	16.90
3065	NYSE	BSL	Mon, Nov 15, 2021	16.65	16.85	16.65	16.79
3064	NYSE	BSL	Fri, Nov 12, 2021	16.65	16.80	16.62	16.65
3063	NYSE	BSL	Thu, Nov 11, 2021	16.81	16.85	16.71	16.72
3062	NYSE	BSL	Wed, Nov 10, 2021	16.90	16.95	16.77	16.90
3061	NYSE	BSL	Tue, Nov 9, 2021	16.90	16.90	16.78	16.85
3060	NYSE	BSL	Mon, Nov 8, 2021	16.87	16.90	16.81	16.87
3059	NYSE	BSL	Fri, Nov 5, 2021	16.73	16.90	16.69	16.79
3058	NYSE	BSL	Thu, Nov 4, 2021	16.56	16.63	16.38	16.63
3057	NYSE	BSL	Wed, Nov 3, 2021	16.56	16.62	16.53	16.53
3056	NYSE	BSL	Tue, Nov 2, 2021	16.54	16.56	16.42	16.55
3055	NYSE	BSL	Mon, Nov 1, 2021	16.51	16.55	16.44	16.50
3054	NYSE	BSL	Fri, Oct 29, 2021	16.57	16.66	16.44	16.48
3053	NYSE	BSL	Thu, Oct 28, 2021	16.57	16.68	16.51	16.61
3052	NYSE	BSL	Wed, Oct 27, 2021	16.47	16.64	16.47	16.58
3051	NYSE	BSL	Tue, Oct 26, 2021	16.48	16.62	16.47	16.50
3050	NYSE	BSL	Mon, Oct 25, 2021	16.56	16.62	16.47	16.49
3049	NYSE	BSL	Fri, Oct 22, 2021	16.50	16.57	16.48	16.57
3048	NYSE	BSL	Thu, Oct 21, 2021	16.45	16.57	16.44	16.50
3047	NYSE	BSL	Wed, Oct 20, 2021	16.88	17.00	16.45	16.46
3046	NYSE	BSL	Tue, Oct 19, 2021	17.06	17.06	16.81	16.83
3045	NYSE	BSL	Mon, Oct 18, 2021	16.61	17.53	16.61	17.04
3044	NYSE	BSL	Fri, Oct 15, 2021	16.70	16.70	16.57	16.61
3043	NYSE	BSL	Thu, Oct 14, 2021	16.54	16.65	16.50	16.62
3042	NYSE	BSL	Wed, Oct 13, 2021	16.54	16.56	16.48	16.54
3041	NYSE	BSL	Tue, Oct 12, 2021	16.57	16.57	16.41	16.50
3040	NYSE	BSL	Mon, Oct 11, 2021	16.50	16.58	16.44	16.54
3039	NYSE	BSL	Fri, Oct 8, 2021	16.54	16.54	16.39	16.43
3038	NYSE	BSL	Thu, Oct 7, 2021	16.56	16.59	16.40	16.49
3037	NYSE	BSL	Wed, Oct 6, 2021	16.38	16.47	16.34	16.41
3036	NYSE	BSL	Tue, Oct 5, 2021	16.33	16.39	16.30	16.38
3035	NYSE	BSL	Mon, Oct 4, 2021	16.35	16.45	16.32	16.32
3034	NYSE	BSL	Fri, Oct 1, 2021	16.48	16.48	16.35	16.35
3033	NYSE	BSL	Thu, Sep 30, 2021	16.56	16.56	16.35	16.42
3032	NYSE	BSL	Wed, Sep 29, 2021	16.54	16.54	16.39	16.52
3031	NYSE	BSL	Tue, Sep 28, 2021	16.47	16.55	16.39	16.52
3030	NYSE	BSL	Mon, Sep 27, 2021	16.53	16.54	16.37	16.44
3029	NYSE	BSL	Fri, Sep 24, 2021	16.54	16.54	16.38	16.45
3028	NYSE	BSL	Thu, Sep 23, 2021	16.49	16.49	16.41	16.46
3027	NYSE	BSL	Wed, Sep 22, 2021	16.44	16.52	16.36	16.39
3026	NYSE	BSL	Tue, Sep 21, 2021	16.55	16.55	16.43	16.36
3025	NYSE	BSL	Mon, Sep 20, 2021	16.52	16.53	16.09	16.53
3024	NYSE	BSL	Fri, Sep 17, 2021	16.47	16.64	16.46	16.52
3023	NYSE	BSL	Thu, Sep 16, 2021	16.39	16.68	16.26	16.37
3022	NYSE	BSL	Wed, Sep 15, 2021	16.43	16.48	16.33	16.37
3021	NYSE	BSL	Tue, Sep 14, 2021	16.45	16.49	16.31	16.37
3020	NYSE	BSL	Mon, Sep 13, 2021	16.42	16.49	16.40	16.42
3019	NYSE	BSL	Fri, Sep 10, 2021	16.25	16.42	16.25	16.37
3018	NYSE	BSL	Thu, Sep 9, 2021	16.18	16.24	16.15	16.23
3017	NYSE	BSL	Wed, Sep 8, 2021	16.21	16.23	16.13	16.17
3016	NYSE	BSL	Tue, Sep 7, 2021	16.14	16.22	16.12	16.19
3015	NYSE	BSL	Fri, Sep 3, 2021	16.20	16.20	16.11	16.12
3014	NYSE	BSL	Thu, Sep 2, 2021	16.36	16.36	16.19	16.20
3013	NYSE	BSL	Wed, Sep 1, 2021	16.27	16.37	16.19	16.36
3012	NYSE	BSL	Tue, Aug 31, 2021	16.20	16.29	16.15	16.20
3011	NYSE	BSL	Mon, Aug 30, 2021	16.03	16.09	16.00	16.09
3010	NYSE	BSL	Fri, Aug 27, 2021	16.08	16.16	16.00	16.03
3009	NYSE	BSL	Thu, Aug 26, 2021	16.12	16.18	16.02	16.02
3008	NYSE	BSL	Wed, Aug 25, 2021	16.30	16.30	16.13	16.13
3007	NYSE	BSL	Tue, Aug 24, 2021	16.35	16.39	16.26	16.27
3006	NYSE	BSL	Mon, Aug 23, 2021	16.40	16.40	16.30	16.33
3005	NYSE	BSL	Fri, Aug 20, 2021	16.34	16.44	16.30	16.33
3004	NYSE	BSL	Thu, Aug 19, 2021	16.41	16.50	16.29	16.30
3003	NYSE	BSL	Wed, Aug 18, 2021	16.38	16.45	16.36	16.41
3002	NYSE	BSL	Tue, Aug 17, 2021	16.46	16.48	16.34	16.38
3001	NYSE	BSL	Mon, Aug 16, 2021	16.51	16.51	16.41	16.46
3000	NYSE	BSL	Fri, Aug 13, 2021	16.47	16.48	16.39	16.44
2999	NYSE	BSL	Thu, Aug 12, 2021	16.57	16.60	16.36	16.42
2998	NYSE	BSL	Wed, Aug 11, 2021	16.43	16.60	16.41	16.55
2997	NYSE	BSL	Tue, Aug 10, 2021	16.52	16.54	16.28	16.38
2996	NYSE	BSL	Mon, Aug 9, 2021	16.60	16.60	16.44	16.46
2995	NYSE	BSL	Fri, Aug 6, 2021	16.44	16.50	16.42	16.50
2994	NYSE	BSL	Thu, Aug 5, 2021	16.44	16.48	16.39	16.41
2993	NYSE	BSL	Wed, Aug 4, 2021	16.45	16.48	16.40	16.41
2992	NYSE	BSL	Tue, Aug 3, 2021	16.35	16.37	16.30	16.37
2991	NYSE	BSL	Mon, Aug 2, 2021	16.27	16.35	16.27	16.30
2990	NYSE	BSL	Fri, Jul 30, 2021	16.32	16.32	16.19	16.27
2989	NYSE	BSL	Thu, Jul 29, 2021	16.20	16.29	16.18	16.25
2988	NYSE	BSL	Wed, Jul 28, 2021	16.22	16.26	16.18	16.20
2987	NYSE	BSL	Tue, Jul 27, 2021	16.09	16.26	16.03	16.26
2986	NYSE	BSL	Mon, Jul 26, 2021	15.99	16.25	15.86	16.06
2985	NYSE	BSL	Fri, Jul 23, 2021	15.99	16.05	15.90	16.00
2984	NYSE	BSL	Thu, Jul 22, 2021	15.94	16.01	15.83	15.86
2983	NYSE	BSL	Wed, Jul 21, 2021	16.07	16.15	16.02	15.95
2982	NYSE	BSL	Tue, Jul 20, 2021	16.10	16.12	16.00	16.07
2981	NYSE	BSL	Mon, Jul 19, 2021	16.00	16.09	15.86	15.96
2980	NYSE	BSL	Fri, Jul 16, 2021	16.20	16.20	16.06	16.11
2979	NYSE	BSL	Thu, Jul 15, 2021	16.30	16.30	16.15	16.20
2978	NYSE	BSL	Wed, Jul 14, 2021	16.25	16.32	16.25	16.26
2977	NYSE	BSL	Tue, Jul 13, 2021	16.27	16.27	16.20	16.27
2976	NYSE	BSL	Mon, Jul 12, 2021	16.28	16.28	16.17	16.21
2975	NYSE	BSL	Fri, Jul 9, 2021	16.40	16.40	16.17	16.23
2974	NYSE	BSL	Thu, Jul 8, 2021	16.40	16.46	16.30	16.38
2973	NYSE	BSL	Wed, Jul 7, 2021	16.48	16.50	16.35	16.36
2972	NYSE	BSL	Tue, Jul 6, 2021	16.41	16.49	16.35	16.46
2971	NYSE	BSL	Fri, Jul 2, 2021	16.40	16.42	16.32	16.37
2970	NYSE	BSL	Thu, Jul 1, 2021	16.39	16.46	16.31	16.36
2969	NYSE	BSL	Wed, Jun 30, 2021	16.28	16.35	16.22	16.35
2968	NYSE	BSL	Tue, Jun 29, 2021	16.28	16.32	16.24	16.25
2967	NYSE	BSL	Mon, Jun 28, 2021	16.22	16.31	16.21	16.28
2966	NYSE	BSL	Fri, Jun 25, 2021	16.27	16.33	16.21	16.25
2965	NYSE	BSL	Thu, Jun 24, 2021	16.28	16.30	16.23	16.26
2964	NYSE	BSL	Wed, Jun 23, 2021	16.28	16.30	16.24	16.27
2963	NYSE	BSL	Tue, Jun 22, 2021	16.26	16.28	16.23	16.28
2962	NYSE	BSL	Mon, Jun 21, 2021	16.44	16.44	16.30	16.23
2961	NYSE	BSL	Fri, Jun 18, 2021	16.36	16.37	16.26	16.37
2960	NYSE	BSL	Thu, Jun 17, 2021	16.41	16.41	16.30	16.33
2959	NYSE	BSL	Wed, Jun 16, 2021	16.43	16.47	16.38	16.38
2958	NYSE	BSL	Tue, Jun 15, 2021	16.40	16.50	16.32	16.43
2957	NYSE	BSL	Mon, Jun 14, 2021	16.30	16.40	16.30	16.38
2956	NYSE	BSL	Fri, Jun 11, 2021	16.15	16.32	16.15	16.30
2955	NYSE	BSL	Thu, Jun 10, 2021	16.21	16.21	16.13	16.16
2954	NYSE	BSL	Wed, Jun 9, 2021	16.20	16.22	16.12	16.15
2953	NYSE	BSL	Tue, Jun 8, 2021	16.35	16.35	16.13	16.15
2952	NYSE	BSL	Mon, Jun 7, 2021	16.40	16.42	16.33	16.37
2951	NYSE	BSL	Fri, Jun 4, 2021	16.48	16.50	16.34	16.38
2950	NYSE	BSL	Thu, Jun 3, 2021	16.44	16.50	16.39	16.43
2949	NYSE	BSL	Wed, Jun 2, 2021	16.48	16.49	16.39	16.43
2948	NYSE	BSL	Tue, Jun 1, 2021	16.46	16.49	16.39	16.40
2947	NYSE	BSL	Fri, May 28, 2021	16.41	16.49	16.26	16.44
2946	NYSE	BSL	Thu, May 27, 2021	16.47	16.47	16.16	16.30
2945	NYSE	BSL	Wed, May 26, 2021	16.47	16.47	16.35	16.36
2944	NYSE	BSL	Tue, May 25, 2021	16.45	16.45	16.35	16.38
2943	NYSE	BSL	Mon, May 24, 2021	16.50	16.50	16.38	16.41
2942	NYSE	BSL	Fri, May 21, 2021	16.33	16.42	16.25	16.40
2941	NYSE	BSL	Thu, May 20, 2021	16.24	16.35	16.23	16.33
2940	NYSE	BSL	Wed, May 19, 2021	16.15	16.29	16.04	16.18
2939	NYSE	BSL	Tue, May 18, 2021	16.09	16.22	16.00	16.15
2938	NYSE	BSL	Mon, May 17, 2021	15.94	16.10	15.86	15.98
2937	NYSE	BSL	Fri, May 14, 2021	15.78	15.84	15.65	15.81
2936	NYSE	BSL	Thu, May 13, 2021	15.80	15.84	15.64	15.76
2935	NYSE	BSL	Wed, May 12, 2021	15.88	16.01	15.77	15.78
2934	NYSE	BSL	Tue, May 11, 2021	15.83	15.87	15.80	15.84
2933	NYSE	BSL	Mon, May 10, 2021	16.06	16.06	15.79	15.84
2932	NYSE	BSL	Fri, May 7, 2021	15.96	15.97	15.83	15.91
2931	NYSE	BSL	Thu, May 6, 2021	16.02	16.02	15.79	15.88
2930	NYSE	BSL	Wed, May 5, 2021	16.14	16.17	16.00	16.01
2929	NYSE	BSL	Tue, May 4, 2021	16.09	16.93	16.00	16.93
2928	NYSE	BSL	Mon, May 3, 2021	16.04	16.08	15.90	16.07
2927	NYSE	BSL	Fri, Apr 30, 2021	15.82	15.88	15.72	15.88
2926	NYSE	BSL	Thu, Apr 29, 2021	15.76	15.80	15.71	15.76
2925	NYSE	BSL	Wed, Apr 28, 2021	15.72	15.84	15.70	15.76
2924	NYSE	BSL	Tue, Apr 27, 2021	15.78	15.86	15.72	15.72
2923	NYSE	BSL	Mon, Apr 26, 2021	15.83	15.83	15.74	15.77
2922	NYSE	BSL	Fri, Apr 23, 2021	15.80	15.90	15.75	15.83
2921	NYSE	BSL	Thu, Apr 22, 2021	15.73	15.94	15.73	15.83
2920	NYSE	BSL	Wed, Apr 21, 2021	15.96	16.02	15.86	15.81
2919	NYSE	BSL	Tue, Apr 20, 2021	16.08	16.10	15.87	15.93
2918	NYSE	BSL	Mon, Apr 19, 2021	16.05	16.11	16.01	16.04
2917	NYSE	BSL	Fri, Apr 16, 2021	16.11	16.11	15.98	16.00
2916	NYSE	BSL	Thu, Apr 15, 2021	16.12	16.12	16.02	16.11
2915	NYSE	BSL	Wed, Apr 14, 2021	16.10	16.10	15.92	16.04
2914	NYSE	BSL	Tue, Apr 13, 2021	16.08	16.10	15.93	15.99
2913	NYSE	BSL	Mon, Apr 12, 2021	15.99	16.14	15.93	16.00
2912	NYSE	BSL	Fri, Apr 9, 2021	16.20	16.20	15.89	16.00
2911	NYSE	BSL	Thu, Apr 8, 2021	16.00	16.20	15.86	16.16
2910	NYSE	BSL	Wed, Apr 7, 2021	15.75	15.99	15.74	15.95
2909	NYSE	BSL	Tue, Apr 6, 2021	15.62	15.73	15.55	15.72
2908	NYSE	BSL	Mon, Apr 5, 2021	15.53	15.68	15.52	15.57
2907	NYSE	BSL	Thu, Apr 1, 2021	15.73	15.74	15.40	15.54
2906	NYSE	BSL	Wed, Mar 31, 2021	15.50	15.67	15.49	15.56
2905	NYSE	BSL	Tue, Mar 30, 2021	15.39	15.55	15.35	15.40
2904	NYSE	BSL	Mon, Mar 29, 2021	15.30	15.39	15.30	15.34
2903	NYSE	BSL	Fri, Mar 26, 2021	15.30	15.39	15.27	15.35
2902	NYSE	BSL	Thu, Mar 25, 2021	15.29	15.33	15.21	15.22
2901	NYSE	BSL	Wed, Mar 24, 2021	15.33	15.38	15.25	15.30
2900	NYSE	BSL	Tue, Mar 23, 2021	15.27	15.32	15.23	15.26
2899	NYSE	BSL	Mon, Mar 22, 2021	15.31	15.37	15.22	15.22
2898	NYSE	BSL	Fri, Mar 19, 2021	15.24	15.25	15.15	15.19
2897	NYSE	BSL	Thu, Mar 18, 2021	15.20	15.26	15.16	15.19
2896	NYSE	BSL	Wed, Mar 17, 2021	15.23	15.31	15.19	15.22
2895	NYSE	BSL	Tue, Mar 16, 2021	15.21	15.31	15.19	15.23
2894	NYSE	BSL	Mon, Mar 15, 2021	15.11	15.25	15.08	15.22
2893	NYSE	BSL	Fri, Mar 12, 2021	15.21	15.24	15.13	15.15
2892	NYSE	BSL	Thu, Mar 11, 2021	15.26	15.28	15.15	15.17
2891	NYSE	BSL	Wed, Mar 10, 2021	15.17	15.23	15.09	15.18
2890	NYSE	BSL	Tue, Mar 9, 2021	14.94	15.12	14.85	15.06
2889	NYSE	BSL	Mon, Mar 8, 2021	14.93	14.96	14.79	14.90
2888	NYSE	BSL	Fri, Mar 5, 2021	14.78	14.89	14.76	14.82
2887	NYSE	BSL	Thu, Mar 4, 2021	14.83	14.96	14.75	14.77
2886	NYSE	BSL	Wed, Mar 3, 2021	14.87	14.96	14.80	14.83
2885	NYSE	BSL	Tue, Mar 2, 2021	14.85	14.91	14.83	14.87
2884	NYSE	BSL	Mon, Mar 1, 2021	14.88	15.00	14.85	14.91
2883	NYSE	BSL	Fri, Feb 26, 2021	14.94	14.95	14.74	14.84
2882	NYSE	BSL	Thu, Feb 25, 2021	14.88	14.99	14.69	14.79
2881	NYSE	BSL	Wed, Feb 24, 2021	14.86	15.00	14.85	14.91
2880	NYSE	BSL	Tue, Feb 23, 2021	14.96	14.98	14.81	14.85
2879	NYSE	BSL	Mon, Feb 22, 2021	14.83	14.91	14.72	14.91
2878	NYSE	BSL	Fri, Feb 19, 2021	14.85	14.85	14.72	14.79
2877	NYSE	BSL	Thu, Feb 18, 2021	14.74	14.84	14.73	14.77
2876	NYSE	BSL	Wed, Feb 17, 2021	14.70	14.82	14.70	14.72
2875	NYSE	BSL	Tue, Feb 16, 2021	14.91	14.91	14.71	14.74
2874	NYSE	BSL	Fri, Feb 12, 2021	14.99	15.02	14.82	14.84
2873	NYSE	BSL	Thu, Feb 11, 2021	14.94	14.99	14.89	14.95
2872	NYSE	BSL	Wed, Feb 10, 2021	15.03	15.08	14.44	14.91
2871	NYSE	BSL	Tue, Feb 9, 2021	14.88	15.07	14.85	14.99
2870	NYSE	BSL	Mon, Feb 8, 2021	14.94	14.98	14.85	14.87
2869	NYSE	BSL	Fri, Feb 5, 2021	14.89	14.95	14.82	14.87
2868	NYSE	BSL	Thu, Feb 4, 2021	14.83	14.91	14.74	14.80
2867	NYSE	BSL	Wed, Feb 3, 2021	14.75	14.82	14.71	14.77
2866	NYSE	BSL	Tue, Feb 2, 2021	14.74	14.75	14.71	14.75
2865	NYSE	BSL	Mon, Feb 1, 2021	14.72	14.75	14.68	14.74
2864	NYSE	BSL	Fri, Jan 29, 2021	14.73	14.73	14.57	14.64
2863	NYSE	BSL	Thu, Jan 28, 2021	14.69	14.71	14.62	14.66
2862	NYSE	BSL	Wed, Jan 27, 2021	14.68	14.75	14.60	14.62
2861	NYSE	BSL	Tue, Jan 26, 2021	14.72	14.74	14.63	14.71
2860	NYSE	BSL	Mon, Jan 25, 2021	14.75	14.77	14.66	14.72
2859	NYSE	BSL	Fri, Jan 22, 2021	14.81	14.84	14.72	14.78
2858	NYSE	BSL	Thu, Jan 21, 2021	14.80	14.80	14.71	14.80
2857	NYSE	BSL	Wed, Jan 20, 2021	14.80	14.80	14.68	14.74
2856	NYSE	BSL	Tue, Jan 19, 2021	14.69	14.77	14.61	14.73
2855	NYSE	BSL	Fri, Jan 15, 2021	14.73	14.73	14.53	14.61
2854	NYSE	BSL	Thu, Jan 14, 2021	14.73	14.73	14.51	14.71
2853	NYSE	BSL	Wed, Jan 13, 2021	14.54	14.67	14.50	14.59
2852	NYSE	BSL	Tue, Jan 12, 2021	14.49	14.53	14.45	14.49
2851	NYSE	BSL	Mon, Jan 11, 2021	14.47	14.49	14.34	14.46
2850	NYSE	BSL	Fri, Jan 8, 2021	14.48	14.48	14.42	14.44
2849	NYSE	BSL	Thu, Jan 7, 2021	14.40	14.42	14.32	14.39
2848	NYSE	BSL	Wed, Jan 6, 2021	14.27	14.37	14.12	14.30
2847	NYSE	BSL	Tue, Jan 5, 2021	14.20	14.26	14.18	14.22
2846	NYSE	BSL	Mon, Jan 4, 2021	14.23	14.28	14.12	14.20
2845	NYSE	BSL	Thu, Dec 31, 2020	14.33	14.33	14.21	14.22
2844	NYSE	BSL	Wed, Dec 30, 2020	14.18	14.34	14.18	14.28
2843	NYSE	BSL	Tue, Dec 29, 2020	14.38	14.38	14.30	14.23
2842	NYSE	BSL	Mon, Dec 28, 2020	14.22	14.34	14.22	14.34
2841	NYSE	BSL	Thu, Dec 24, 2020	14.27	14.30	14.16	14.24
2840	NYSE	BSL	Wed, Dec 23, 2020	14.24	14.27	14.14	14.17
2839	NYSE	BSL	Tue, Dec 22, 2020	14.28	14.28	14.09	14.16
2838	NYSE	BSL	Mon, Dec 21, 2020	14.17	14.29	14.17	14.20
2837	NYSE	BSL	Fri, Dec 18, 2020	14.40	14.40	14.26	14.30
2836	NYSE	BSL	Thu, Dec 17, 2020	14.42	14.45	14.32	14.35
2835	NYSE	BSL	Wed, Dec 16, 2020	14.48	14.49	14.38	14.42
2834	NYSE	BSL	Tue, Dec 15, 2020	14.37	14.43	14.34	14.43
2833	NYSE	BSL	Mon, Dec 14, 2020	14.31	14.32	14.25	14.30
2832	NYSE	BSL	Fri, Dec 11, 2020	14.25	14.37	14.21	14.24
2831	NYSE	BSL	Thu, Dec 10, 2020	14.26	14.33	14.18	14.21
2830	NYSE	BSL	Wed, Dec 9, 2020	14.37	14.39	14.22	14.30
2829	NYSE	BSL	Tue, Dec 8, 2020	14.37	14.39	14.23	14.34
2828	NYSE	BSL	Mon, Dec 7, 2020	14.38	14.44	14.30	14.37
2827	NYSE	BSL	Fri, Dec 4, 2020	14.40	14.45	14.35	14.41
2826	NYSE	BSL	Thu, Dec 3, 2020	14.27	14.45	14.27	14.43
2825	NYSE	BSL	Wed, Dec 2, 2020	14.19	14.34	14.15	14.32
2824	NYSE	BSL	Tue, Dec 1, 2020	14.11	14.26	14.04	14.26
2823	NYSE	BSL	Mon, Nov 30, 2020	14.20	14.20	14.06	14.15
2822	NYSE	BSL	Fri, Nov 27, 2020	13.99	14.17	13.99	14.17
2821	NYSE	BSL	Wed, Nov 25, 2020	14.01	14.09	13.95	14.01
2820	NYSE	BSL	Tue, Nov 24, 2020	13.99	14.05	13.95	13.99
2819	NYSE	BSL	Mon, Nov 23, 2020	13.92	13.96	13.90	13.91
2818	NYSE	BSL	Fri, Nov 20, 2020	13.85	13.93	13.84	13.88
2817	NYSE	BSL	Thu, Nov 19, 2020	13.90	13.99	13.81	13.90
2816	NYSE	BSL	Wed, Nov 18, 2020	13.93	14.07	13.91	13.85
2815	NYSE	BSL	Tue, Nov 17, 2020	13.80	13.92	13.80	13.86
2814	NYSE	BSL	Mon, Nov 16, 2020	13.90	13.98	13.79	13.82
2813	NYSE	BSL	Fri, Nov 13, 2020	13.82	13.96	13.82	13.87
2812	NYSE	BSL	Thu, Nov 12, 2020	13.85	13.91	13.80	13.81
2811	NYSE	BSL	Wed, Nov 11, 2020	13.94	13.94	13.77	13.81
2810	NYSE	BSL	Tue, Nov 10, 2020	13.75	13.94	13.75	13.88
2809	NYSE	BSL	Mon, Nov 9, 2020	13.73	13.89	13.71	13.84
2808	NYSE	BSL	Fri, Nov 6, 2020	13.47	13.61	13.42	13.58
2807	NYSE	BSL	Thu, Nov 5, 2020	13.35	13.50	13.26	13.46
2806	NYSE	BSL	Wed, Nov 4, 2020	13.22	13.33	13.20	13.30
2805	NYSE	BSL	Tue, Nov 3, 2020	13.24	13.27	13.21	13.22
2804	NYSE	BSL	Mon, Nov 2, 2020	13.14	13.26	13.13	13.23
2803	NYSE	BSL	Fri, Oct 30, 2020	13.18	13.20	13.09	13.19
2802	NYSE	BSL	Thu, Oct 29, 2020	13.08	13.23	13.06	13.21
2801	NYSE	BSL	Wed, Oct 28, 2020	13.16	13.26	13.15	13.15
2800	NYSE	BSL	Tue, Oct 27, 2020	13.42	13.42	13.31	13.33
2799	NYSE	BSL	Mon, Oct 26, 2020	13.33	13.35	13.26	13.35
2798	NYSE	BSL	Fri, Oct 23, 2020	13.35	13.43	13.32	13.43
2797	NYSE	BSL	Thu, Oct 22, 2020	13.29	13.38	13.28	13.35
2796	NYSE	BSL	Wed, Oct 21, 2020	13.36	13.44	13.36	13.32
2795	NYSE	BSL	Tue, Oct 20, 2020	13.43	13.45	13.28	13.38
2794	NYSE	BSL	Mon, Oct 19, 2020	13.59	13.59	13.36	13.40
2793	NYSE	BSL	Fri, Oct 16, 2020	13.53	13.59	13.32	13.48
2792	NYSE	BSL	Thu, Oct 15, 2020	13.66	13.66	13.52	13.53
2791	NYSE	BSL	Wed, Oct 14, 2020	13.72	13.74	13.65	13.66
2790	NYSE	BSL	Tue, Oct 13, 2020	13.75	13.80	13.70	13.74
2789	NYSE	BSL	Mon, Oct 12, 2020	13.79	13.81	13.74	13.78
2788	NYSE	BSL	Fri, Oct 9, 2020	13.75	13.78	13.71	13.71
2787	NYSE	BSL	Thu, Oct 8, 2020	13.70	13.79	13.70	13.71
2786	NYSE	BSL	Wed, Oct 7, 2020	13.76	13.83	13.68	13.72
2785	NYSE	BSL	Tue, Oct 6, 2020	13.82	13.89	13.71	13.87
2784	NYSE	BSL	Mon, Oct 5, 2020	13.82	13.86	13.65	13.86
2783	NYSE	BSL	Fri, Oct 2, 2020	13.70	13.81	13.67	13.81
2782	NYSE	BSL	Thu, Oct 1, 2020	13.80	13.80	13.66	13.75
2781	NYSE	BSL	Wed, Sep 30, 2020	13.75	13.77	13.69	13.76
2780	NYSE	BSL	Tue, Sep 29, 2020	13.71	13.71	13.62	13.69
2779	NYSE	BSL	Mon, Sep 28, 2020	13.74	13.77	13.68	13.70
2778	NYSE	BSL	Fri, Sep 25, 2020	13.54	13.76	13.54	13.76
2777	NYSE	BSL	Thu, Sep 24, 2020	13.59	13.66	13.51	13.61
2776	NYSE	BSL	Wed, Sep 23, 2020	13.77	13.81	13.57	13.58
2775	NYSE	BSL	Tue, Sep 22, 2020	13.90	13.91	13.81	13.83
2774	NYSE	BSL	Mon, Sep 21, 2020	13.92	14.08	13.82	13.86
2773	NYSE	BSL	Fri, Sep 18, 2020	14.00	14.00	13.91	13.95
2772	NYSE	BSL	Thu, Sep 17, 2020	13.83	13.96	13.83	13.96
2771	NYSE	BSL	Wed, Sep 16, 2020	13.86	13.90	13.79	13.87
2770	NYSE	BSL	Tue, Sep 15, 2020	13.85	13.87	13.80	13.80
2769	NYSE	BSL	Mon, Sep 14, 2020	13.80	13.98	13.79	13.81
2768	NYSE	BSL	Fri, Sep 11, 2020	13.59	13.78	13.58	13.72
2767	NYSE	BSL	Thu, Sep 10, 2020	13.48	13.65	13.48	13.59
2766	NYSE	BSL	Wed, Sep 9, 2020	13.48	13.54	13.40	13.50
2765	NYSE	BSL	Tue, Sep 8, 2020	13.30	13.42	13.20	13.42
2764	NYSE	BSL	Fri, Sep 4, 2020	13.35	13.45	13.35	13.37
2763	NYSE	BSL	Thu, Sep 3, 2020	13.52	13.57	13.40	13.45
2762	NYSE	BSL	Wed, Sep 2, 2020	13.54	13.58	13.42	13.52
2761	NYSE	BSL	Tue, Sep 1, 2020	13.36	13.45	13.27	13.43
2760	NYSE	BSL	Mon, Aug 31, 2020	13.36	13.40	13.30	13.33
2759	NYSE	BSL	Fri, Aug 28, 2020	13.33	13.42	13.28	13.28
2758	NYSE	BSL	Thu, Aug 27, 2020	13.49	13.51	13.37	13.42
2757	NYSE	BSL	Wed, Aug 26, 2020	13.51	13.59	13.32	13.41
2756	NYSE	BSL	Tue, Aug 25, 2020	13.64	13.65	13.44	13.47
2755	NYSE	BSL	Mon, Aug 24, 2020	13.76	13.76	13.62	13.62
2754	NYSE	BSL	Fri, Aug 21, 2020	13.64	13.68	13.53	13.67
2753	NYSE	BSL	Thu, Aug 20, 2020	13.51	13.89	13.51	13.69
2752	NYSE	BSL	Wed, Aug 19, 2020	13.45	13.64	13.45	13.54
2751	NYSE	BSL	Tue, Aug 18, 2020	13.52	13.58	13.48	13.52
2750	NYSE	BSL	Mon, Aug 17, 2020	13.46	13.58	13.46	13.56
2749	NYSE	BSL	Fri, Aug 14, 2020	13.44	13.47	13.38	13.47
2748	NYSE	BSL	Thu, Aug 13, 2020	13.43	13.52	13.42	13.42
2747	NYSE	BSL	Wed, Aug 12, 2020	13.15	13.43	13.12	13.43
2746	NYSE	BSL	Tue, Aug 11, 2020	13.41	13.54	12.78	12.78
2745	NYSE	BSL	Mon, Aug 10, 2020	13.38	13.45	13.38	13.40
2744	NYSE	BSL	Fri, Aug 7, 2020	13.38	13.43	13.36	13.36
2743	NYSE	BSL	Thu, Aug 6, 2020	13.42	13.44	13.32	13.38
2742	NYSE	BSL	Wed, Aug 5, 2020	13.40	13.46	13.36	13.40
2741	NYSE	BSL	Tue, Aug 4, 2020	13.33	13.38	13.32	13.37
2740	NYSE	BSL	Mon, Aug 3, 2020	13.26	13.34	13.26	13.31
2739	NYSE	BSL	Fri, Jul 31, 2020	13.20	13.64	13.09	13.25
2738	NYSE	BSL	Thu, Jul 30, 2020	13.13	13.15	13.05	13.13
2737	NYSE	BSL	Wed, Jul 29, 2020	12.92	13.19	12.90	13.16
2736	NYSE	BSL	Tue, Jul 28, 2020	12.82	12.92	12.82	12.92
2735	NYSE	BSL	Mon, Jul 27, 2020	12.83	12.91	12.81	12.86
2734	NYSE	BSL	Fri, Jul 24, 2020	12.80	12.87	12.77	12.77
2733	NYSE	BSL	Thu, Jul 23, 2020	12.88	12.88	12.77	12.80
2732	NYSE	BSL	Wed, Jul 22, 2020	13.01	13.06	12.87	12.86
2731	NYSE	BSL	Tue, Jul 21, 2020	12.97	12.97	12.90	12.96
2730	NYSE	BSL	Mon, Jul 20, 2020	12.88	12.94	12.87	12.89
2729	NYSE	BSL	Fri, Jul 17, 2020	12.82	12.86	12.79	12.84
2728	NYSE	BSL	Thu, Jul 16, 2020	12.81	12.89	12.79	12.87
2727	NYSE	BSL	Wed, Jul 15, 2020	12.77	12.93	12.77	12.84
2726	NYSE	BSL	Tue, Jul 14, 2020	12.74	12.80	12.72	12.74
2725	NYSE	BSL	Mon, Jul 13, 2020	12.76	12.80	12.68	12.69
2724	NYSE	BSL	Fri, Jul 10, 2020	12.61	12.76	12.51	12.72
2723	NYSE	BSL	Thu, Jul 9, 2020	12.73	12.74	12.62	12.65
2722	NYSE	BSL	Wed, Jul 8, 2020	12.77	12.79	12.71	12.72
2721	NYSE	BSL	Tue, Jul 7, 2020	12.81	12.89	12.78	12.78
2720	NYSE	BSL	Mon, Jul 6, 2020	12.83	12.98	12.74	12.93
2719	NYSE	BSL	Thu, Jul 2, 2020	13.00	13.00	12.77	12.81
2718	NYSE	BSL	Wed, Jul 1, 2020	12.91	12.91	12.81	12.87
2717	NYSE	BSL	Tue, Jun 30, 2020	12.83	12.86	12.74	12.86
2716	NYSE	BSL	Mon, Jun 29, 2020	12.80	12.80	12.71	12.74
2715	NYSE	BSL	Fri, Jun 26, 2020	12.81	12.99	12.72	12.81
2714	NYSE	BSL	Thu, Jun 25, 2020	12.76	12.88	12.71	12.87
2713	NYSE	BSL	Wed, Jun 24, 2020	12.83	12.83	12.70	12.76
2712	NYSE	BSL	Tue, Jun 23, 2020	12.78	12.85	12.76	12.78
2711	NYSE	BSL	Mon, Jun 22, 2020	12.76	12.81	12.75	12.78
2710	NYSE	BSL	Fri, Jun 19, 2020	12.88	12.92	12.82	12.73
2709	NYSE	BSL	Thu, Jun 18, 2020	12.92	12.92	12.80	12.84
2708	NYSE	BSL	Wed, Jun 17, 2020	12.90	12.93	12.83	12.88
2707	NYSE	BSL	Tue, Jun 16, 2020	12.96	13.14	12.85	12.85
2706	NYSE	BSL	Mon, Jun 15, 2020	12.71	12.79	12.60	12.74
2705	NYSE	BSL	Fri, Jun 12, 2020	12.82	12.87	12.76	12.76
2704	NYSE	BSL	Thu, Jun 11, 2020	12.90	12.90	12.53	12.63
2703	NYSE	BSL	Wed, Jun 10, 2020	13.27	13.27	13.03	13.07
2702	NYSE	BSL	Tue, Jun 9, 2020	13.11	13.26	13.11	13.17
2701	NYSE	BSL	Mon, Jun 8, 2020	13.21	13.41	13.21	13.29
2700	NYSE	BSL	Fri, Jun 5, 2020	13.11	13.44	13.11	13.14
2699	NYSE	BSL	Thu, Jun 4, 2020	12.96	13.08	12.93	12.97
2698	NYSE	BSL	Wed, Jun 3, 2020	12.90	13.11	12.83	13.06
2697	NYSE	BSL	Tue, Jun 2, 2020	12.66	12.87	12.66	12.87
2696	NYSE	BSL	Mon, Jun 1, 2020	12.52	12.73	12.52	12.63
2695	NYSE	BSL	Fri, May 29, 2020	12.58	12.58	12.46	12.50
2694	NYSE	BSL	Thu, May 28, 2020	12.49	12.57	12.48	12.52
2693	NYSE	BSL	Wed, May 27, 2020	12.38	12.51	12.31	12.44
2692	NYSE	BSL	Tue, May 26, 2020	12.40	12.45	12.28	12.31
2691	NYSE	BSL	Fri, May 22, 2020	12.39	12.39	12.25	12.28
2690	NYSE	BSL	Thu, May 21, 2020	12.41	12.48	12.31	12.33
2689	NYSE	BSL	Wed, May 20, 2020	12.48	12.57	12.43	12.45
2688	NYSE	BSL	Tue, May 19, 2020	12.19	12.51	12.13	12.38
2687	NYSE	BSL	Mon, May 18, 2020	12.26	12.33	12.23	12.27
2686	NYSE	BSL	Fri, May 15, 2020	12.03	12.27	12.03	12.12
2685	NYSE	BSL	Thu, May 14, 2020	11.90	12.21	11.90	12.19
2684	NYSE	BSL	Wed, May 13, 2020	12.23	12.25	12.05	12.08
2683	NYSE	BSL	Tue, May 12, 2020	12.32	12.32	12.16	12.23
2682	NYSE	BSL	Mon, May 11, 2020	12.16	12.27	12.16	12.24
2681	NYSE	BSL	Fri, May 8, 2020	12.10	12.17	12.05	12.16
2680	NYSE	BSL	Thu, May 7, 2020	12.08	12.10	11.91	12.06
2679	NYSE	BSL	Wed, May 6, 2020	12.03	12.13	11.90	11.96
2678	NYSE	BSL	Tue, May 5, 2020	11.95	12.17	11.89	11.93
2677	NYSE	BSL	Mon, May 4, 2020	11.99	11.99	11.83	11.85
2676	NYSE	BSL	Fri, May 1, 2020	11.72	12.10	11.72	12.00
2675	NYSE	BSL	Thu, Apr 30, 2020	11.93	12.09	11.90	11.90
2674	NYSE	BSL	Wed, Apr 29, 2020	11.93	12.23	11.93	12.03
2673	NYSE	BSL	Tue, Apr 28, 2020	12.00	12.04	11.91	11.92
2672	NYSE	BSL	Mon, Apr 27, 2020	11.87	12.09	11.87	12.02
2671	NYSE	BSL	Fri, Apr 24, 2020	12.06	12.13	11.94	12.02
2670	NYSE	BSL	Thu, Apr 23, 2020	11.99	12.15	11.80	12.07
2669	NYSE	BSL	Wed, Apr 22, 2020	11.85	12.10	11.83	12.05
2668	NYSE	BSL	Tue, Apr 21, 2020	11.63	11.94	10.92	11.82
2667	NYSE	BSL	Mon, Apr 20, 2020	11.80	12.01	11.78	11.81
2666	NYSE	BSL	Fri, Apr 17, 2020	12.01	12.08	11.72	12.01
2665	NYSE	BSL	Thu, Apr 16, 2020	11.89	12.00	11.73	11.87
2664	NYSE	BSL	Wed, Apr 15, 2020	11.94	12.24	11.58	11.96
2663	NYSE	BSL	Tue, Apr 14, 2020	12.21	12.65	12.20	12.28
2662	NYSE	BSL	Mon, Apr 13, 2020	12.29	12.37	11.88	12.04
2661	NYSE	BSL	Thu, Apr 9, 2020	12.15	12.83	12.15	12.47
2660	NYSE	BSL	Wed, Apr 8, 2020	11.41	12.01	11.41	11.82
2659	NYSE	BSL	Tue, Apr 7, 2020	11.12	11.62	11.11	11.35
2658	NYSE	BSL	Mon, Apr 6, 2020	10.66	11.11	10.66	10.96
2657	NYSE	BSL	Fri, Apr 3, 2020	10.80	10.80	10.43	10.64
2656	NYSE	BSL	Thu, Apr 2, 2020	10.36	10.85	10.36	10.76
2655	NYSE	BSL	Wed, Apr 1, 2020	11.43	11.44	10.62	10.73
2654	NYSE	BSL	Tue, Mar 31, 2020	11.29	11.74	11.08	11.74
2653	NYSE	BSL	Mon, Mar 30, 2020	10.76	11.17	10.76	11.07
2652	NYSE	BSL	Fri, Mar 27, 2020	10.86	11.22	10.59	10.97
2651	NYSE	BSL	Thu, Mar 26, 2020	11.13	11.74	11.13	11.37
2650	NYSE	BSL	Wed, Mar 25, 2020	10.80	11.74	10.40	11.31
2649	NYSE	BSL	Tue, Mar 24, 2020	10.35	11.09	10.35	10.77
2648	NYSE	BSL	Mon, Mar 23, 2020	10.85	11.35	9.77	10.22
2647	NYSE	BSL	Fri, Mar 20, 2020	10.51	11.75	10.51	11.34
2646	NYSE	BSL	Thu, Mar 19, 2020	9.32	10.73	8.65	10.63
2645	NYSE	BSL	Wed, Mar 18, 2020	12.29	12.29	8.94	9.43
2644	NYSE	BSL	Tue, Mar 17, 2020	12.60	12.77	12.24	12.60
2643	NYSE	BSL	Mon, Mar 16, 2020	12.60	13.19	12.56	12.60
2642	NYSE	BSL	Fri, Mar 13, 2020	13.22	13.74	13.13	13.50
2641	NYSE	BSL	Thu, Mar 12, 2020	13.13	13.48	11.96	13.02
2640	NYSE	BSL	Wed, Mar 11, 2020	14.51	14.51	13.72	14.19
2639	NYSE	BSL	Tue, Mar 10, 2020	14.53	14.65	14.31	14.65
2638	NYSE	BSL	Mon, Mar 9, 2020	15.02	15.11	13.19	14.29
2637	NYSE	BSL	Fri, Mar 6, 2020	15.33	15.54	15.26	15.52
2636	NYSE	BSL	Thu, Mar 5, 2020	15.80	15.93	15.43	15.55
2635	NYSE	BSL	Wed, Mar 4, 2020	15.74	16.06	15.74	16.00
2634	NYSE	BSL	Tue, Mar 3, 2020	15.54	15.75	15.38	15.69
2633	NYSE	BSL	Mon, Mar 2, 2020	15.30	15.57	15.28	15.52
2632	NYSE	BSL	Fri, Feb 28, 2020	15.40	15.41	14.90	15.30
2631	NYSE	BSL	Thu, Feb 27, 2020	15.86	15.94	15.39	15.61
2630	NYSE	BSL	Wed, Feb 26, 2020	16.05	16.06	15.93	15.98
2629	NYSE	BSL	Tue, Feb 25, 2020	16.15	16.24	15.92	15.97
2628	NYSE	BSL	Mon, Feb 24, 2020	16.22	16.30	16.09	16.11
2627	NYSE	BSL	Fri, Feb 21, 2020	16.30	16.33	16.26	16.28
2626	NYSE	BSL	Thu, Feb 20, 2020	16.28	16.39	16.28	16.29
2625	NYSE	BSL	Wed, Feb 19, 2020	16.40	16.40	16.32	16.26
2624	NYSE	BSL	Tue, Feb 18, 2020	16.27	16.33	16.26	16.33
2623	NYSE	BSL	Fri, Feb 14, 2020	16.22	16.28	16.20	16.28
2622	NYSE	BSL	Thu, Feb 13, 2020	16.19	16.22	16.16	16.20
2621	NYSE	BSL	Wed, Feb 12, 2020	16.25	16.26	16.17	16.19
2620	NYSE	BSL	Tue, Feb 11, 2020	16.30	16.32	16.20	16.22
2619	NYSE	BSL	Mon, Feb 10, 2020	16.30	16.35	16.27	16.29
2618	NYSE	BSL	Fri, Feb 7, 2020	16.25	16.31	16.23	16.29
2617	NYSE	BSL	Thu, Feb 6, 2020	16.26	16.29	16.21	16.23
2616	NYSE	BSL	Wed, Feb 5, 2020	16.26	16.28	16.21	16.24
2615	NYSE	BSL	Tue, Feb 4, 2020	16.27	16.29	16.21	16.23
2614	NYSE	BSL	Mon, Feb 3, 2020	16.24	16.31	16.20	16.27
2613	NYSE	BSL	Fri, Jan 31, 2020	16.36	16.36	16.21	16.22
2612	NYSE	BSL	Thu, Jan 30, 2020	16.27	16.30	16.27	16.30
2611	NYSE	BSL	Wed, Jan 29, 2020	16.30	16.32	16.27	16.27
2610	NYSE	BSL	Tue, Jan 28, 2020	16.34	16.36	16.29	16.31
2609	NYSE	BSL	Mon, Jan 27, 2020	16.24	16.33	16.23	16.31
2608	NYSE	BSL	Fri, Jan 24, 2020	16.30	16.36	16.27	16.28
2607	NYSE	BSL	Thu, Jan 23, 2020	16.29	16.30	16.25	16.28
2606	NYSE	BSL	Wed, Jan 22, 2020	16.30	16.30	16.23	16.28
2605	NYSE	BSL	Tue, Jan 21, 2020	16.28	16.30	16.22	16.24
2604	NYSE	BSL	Fri, Jan 17, 2020	16.26	16.26	16.21	16.26
2603	NYSE	BSL	Thu, Jan 16, 2020	16.27	16.30	16.24	16.27
2602	NYSE	BSL	Wed, Jan 15, 2020	16.19	16.27	16.19	16.26
2601	NYSE	BSL	Tue, Jan 14, 2020	16.28	16.29	16.21	16.22
2600	NYSE	BSL	Mon, Jan 13, 2020	16.26	16.29	16.20	16.21
2599	NYSE	BSL	Fri, Jan 10, 2020	16.19	16.27	16.18	16.26
2598	NYSE	BSL	Thu, Jan 9, 2020	16.14	16.21	16.14	16.19
2597	NYSE	BSL	Wed, Jan 8, 2020	16.17	16.21	16.10	16.14
2596	NYSE	BSL	Tue, Jan 7, 2020	16.07	16.17	16.07	16.13
2595	NYSE	BSL	Mon, Jan 6, 2020	16.08	16.14	16.01	16.08
2594	NYSE	BSL	Fri, Jan 3, 2020	16.09	16.14	16.07	16.08
2593	NYSE	BSL	Thu, Jan 2, 2020	16.17	16.23	16.06	16.14
2592	NYSE	BSL	Tue, Dec 31, 2019	16.07	16.16	16.05	16.15
2591	NYSE	BSL	Mon, Dec 30, 2019	16.19	16.19	16.06	16.14
2590	NYSE	BSL	Fri, Dec 27, 2019	16.23	16.33	16.22	16.31
2589	NYSE	BSL	Thu, Dec 26, 2019	16.28	16.29	16.19	16.23
2588	NYSE	BSL	Tue, Dec 24, 2019	16.20	16.27	16.19	16.26
2587	NYSE	BSL	Mon, Dec 23, 2019	16.19	16.23	16.13	16.16
2586	NYSE	BSL	Fri, Dec 20, 2019	16.22	16.35	16.16	16.19
2585	NYSE	BSL	Thu, Dec 19, 2019	16.33	16.45	16.30	16.28
2584	NYSE	BSL	Wed, Dec 18, 2019	16.41	16.41	16.28	16.33
2583	NYSE	BSL	Tue, Dec 17, 2019	16.28	16.43	16.26	16.39
2582	NYSE	BSL	Mon, Dec 16, 2019	16.05	16.24	16.01	16.22
2581	NYSE	BSL	Fri, Dec 13, 2019	15.98	16.03	15.95	15.98
2580	NYSE	BSL	Thu, Dec 12, 2019	16.09	16.15	16.03	16.05
2579	NYSE	BSL	Wed, Dec 11, 2019	16.11	16.22	16.07	16.14
2578	NYSE	BSL	Tue, Dec 10, 2019	16.24	16.28	16.11	16.13
2577	NYSE	BSL	Mon, Dec 9, 2019	16.21	16.35	16.20	16.29
2576	NYSE	BSL	Fri, Dec 6, 2019	16.21	16.27	16.20	16.27
2575	NYSE	BSL	Thu, Dec 5, 2019	16.15	16.18	16.08	16.18
2574	NYSE	BSL	Wed, Dec 4, 2019	16.28	16.28	16.06	16.15
2573	NYSE	BSL	Tue, Dec 3, 2019	16.21	16.34	16.02	16.30
2572	NYSE	BSL	Mon, Dec 2, 2019	16.10	16.33	16.10	16.33
2571	NYSE	BSL	Fri, Nov 29, 2019	16.26	16.26	16.09	16.09
2570	NYSE	BSL	Wed, Nov 27, 2019	16.12	16.23	16.09	16.18
2569	NYSE	BSL	Tue, Nov 26, 2019	16.19	16.33	16.13	16.15
2568	NYSE	BSL	Mon, Nov 25, 2019	16.14	16.29	16.09	16.12
2567	NYSE	BSL	Fri, Nov 22, 2019	16.29	16.35	16.12	16.14
2566	NYSE	BSL	Thu, Nov 21, 2019	16.17	16.30	16.14	16.20
2565	NYSE	BSL	Wed, Nov 20, 2019	16.35	16.42	16.21	16.31
2564	NYSE	BSL	Tue, Nov 19, 2019	16.26	16.44	16.23	16.29
2563	NYSE	BSL	Mon, Nov 18, 2019	16.22	16.32	16.14	16.29
2562	NYSE	BSL	Fri, Nov 15, 2019	16.22	16.38	16.17	16.33
2561	NYSE	BSL	Thu, Nov 14, 2019	16.16	16.25	16.08	16.16
2560	NYSE	BSL	Wed, Nov 13, 2019	16.21	16.27	16.16	16.22
2559	NYSE	BSL	Tue, Nov 12, 2019	16.06	16.20	16.02	16.18
2558	NYSE	BSL	Mon, Nov 11, 2019	15.95	16.13	15.95	16.04
2557	NYSE	BSL	Fri, Nov 8, 2019	16.05	16.13	15.92	15.96
2556	NYSE	BSL	Thu, Nov 7, 2019	15.98	16.06	15.91	15.95
2555	NYSE	BSL	Wed, Nov 6, 2019	15.98	16.10	15.98	15.98
2554	NYSE	BSL	Tue, Nov 5, 2019	15.98	16.06	15.86	15.94
2553	NYSE	BSL	Mon, Nov 4, 2019	15.70	15.94	15.70	15.90
2552	NYSE	BSL	Fri, Nov 1, 2019	15.70	15.77	15.62	15.73
2551	NYSE	BSL	Thu, Oct 31, 2019	15.87	15.87	15.69	15.72
2550	NYSE	BSL	Wed, Oct 30, 2019	15.87	15.89	15.77	15.78
2549	NYSE	BSL	Tue, Oct 29, 2019	15.93	15.97	15.79	15.91
2548	NYSE	BSL	Mon, Oct 28, 2019	16.05	16.13	15.91	15.98
2547	NYSE	BSL	Fri, Oct 25, 2019	16.18	16.19	15.87	16.12
2546	NYSE	BSL	Thu, Oct 24, 2019	16.25	16.26	16.13	16.18
2545	NYSE	BSL	Wed, Oct 23, 2019	16.44	16.45	16.18	16.19
2544	NYSE	BSL	Tue, Oct 22, 2019	16.40	16.50	16.39	16.38
2543	NYSE	BSL	Mon, Oct 21, 2019	16.24	16.44	16.23	16.35
2542	NYSE	BSL	Fri, Oct 18, 2019	16.33	16.33	16.18	16.25
2541	NYSE	BSL	Thu, Oct 17, 2019	16.23	16.30	16.18	16.23
2540	NYSE	BSL	Wed, Oct 16, 2019	16.20	16.20	16.10	16.18
2539	NYSE	BSL	Tue, Oct 15, 2019	16.26	16.34	16.19	16.20
2538	NYSE	BSL	Mon, Oct 14, 2019	16.24	16.31	16.19	16.25
2537	NYSE	BSL	Fri, Oct 11, 2019	16.35	16.35	16.23	16.24
2536	NYSE	BSL	Thu, Oct 10, 2019	16.33	16.38	16.26	16.28
2535	NYSE	BSL	Wed, Oct 9, 2019	16.39	16.74	16.23	16.32
2534	NYSE	BSL	Tue, Oct 8, 2019	16.36	16.48	16.28	16.37
2533	NYSE	BSL	Mon, Oct 7, 2019	16.53	16.54	16.37	16.49
2532	NYSE	BSL	Fri, Oct 4, 2019	16.55	16.62	16.41	16.46
2531	NYSE	BSL	Thu, Oct 3, 2019	16.62	16.63	16.51	16.52
2530	NYSE	BSL	Wed, Oct 2, 2019	16.79	16.88	16.36	16.69
2529	NYSE	BSL	Tue, Oct 1, 2019	16.85	16.87	16.75	16.81
2528	NYSE	BSL	Mon, Sep 30, 2019	16.88	17.00	16.81	16.92
2527	NYSE	BSL	Fri, Sep 27, 2019	16.77	16.99	16.74	16.82
2526	NYSE	BSL	Thu, Sep 26, 2019	16.92	16.92	16.77	16.79
2525	NYSE	BSL	Wed, Sep 25, 2019	16.88	16.97	16.81	16.93
2524	NYSE	BSL	Tue, Sep 24, 2019	16.70	16.90	16.60	16.90
2523	NYSE	BSL	Mon, Sep 23, 2019	16.45	16.58	16.45	16.58
2522	NYSE	BSL	Fri, Sep 20, 2019	16.58	16.58	16.38	16.43
2521	NYSE	BSL	Thu, Sep 19, 2019	16.65	16.71	16.56	16.47
2520	NYSE	BSL	Wed, Sep 18, 2019	16.62	16.67	16.56	16.60
2519	NYSE	BSL	Tue, Sep 17, 2019	16.63	16.70	16.55	16.66
2518	NYSE	BSL	Mon, Sep 16, 2019	16.69	16.69	16.52	16.61
2517	NYSE	BSL	Fri, Sep 13, 2019	16.71	16.71	16.59	16.66
2516	NYSE	BSL	Thu, Sep 12, 2019	16.55	16.73	16.52	16.68
2515	NYSE	BSL	Wed, Sep 11, 2019	16.51	16.58	16.51	16.58
2514	NYSE	BSL	Tue, Sep 10, 2019	16.46	16.50	16.41	16.49
2513	NYSE	BSL	Mon, Sep 9, 2019	16.37	16.47	16.30	16.45
2512	NYSE	BSL	Fri, Sep 6, 2019	16.46	16.52	16.30	16.30
2511	NYSE	BSL	Thu, Sep 5, 2019	16.48	16.54	16.43	16.46
2510	NYSE	BSL	Wed, Sep 4, 2019	16.43	16.56	16.42	16.48
2509	NYSE	BSL	Tue, Sep 3, 2019	16.39	16.50	16.35	16.41
2508	NYSE	BSL	Fri, Aug 30, 2019	16.40	16.43	16.30	16.39
2507	NYSE	BSL	Thu, Aug 29, 2019	16.33	16.38	16.31	16.35
2506	NYSE	BSL	Wed, Aug 28, 2019	16.45	16.52	16.26	16.27
2505	NYSE	BSL	Tue, Aug 27, 2019	16.51	16.56	16.46	16.50
2504	NYSE	BSL	Mon, Aug 26, 2019	16.63	16.67	16.47	16.50
2503	NYSE	BSL	Fri, Aug 23, 2019	16.62	16.76	16.55	16.58
2502	NYSE	BSL	Thu, Aug 22, 2019	16.70	16.72	16.63	16.63
2501	NYSE	BSL	Wed, Aug 21, 2019	16.76	16.84	16.67	16.63
2500	NYSE	BSL	Tue, Aug 20, 2019	16.67	16.78	16.67	16.69
2499	NYSE	BSL	Mon, Aug 19, 2019	16.80	16.82	16.66	16.67
2498	NYSE	BSL	Fri, Aug 16, 2019	16.66	16.84	16.66	16.72
2497	NYSE	BSL	Thu, Aug 15, 2019	16.87	16.87	16.65	16.65
2496	NYSE	BSL	Wed, Aug 14, 2019	17.00	17.01	16.73	16.86
2495	NYSE	BSL	Tue, Aug 13, 2019	17.38	17.40	17.09	17.09
2494	NYSE	BSL	Mon, Aug 12, 2019	17.39	17.44	17.22	17.28
2493	NYSE	BSL	Fri, Aug 9, 2019	17.54	17.54	17.33	17.42
2492	NYSE	BSL	Thu, Aug 8, 2019	17.34	17.72	17.25	17.58
2491	NYSE	BSL	Wed, Aug 7, 2019	17.10	17.35	17.10	17.35
2490	NYSE	BSL	Tue, Aug 6, 2019	17.08	17.26	16.97	17.13
2489	NYSE	BSL	Mon, Aug 5, 2019	17.25	17.25	16.90	16.97
2488	NYSE	BSL	Fri, Aug 2, 2019	17.13	17.37	17.13	17.34
2487	NYSE	BSL	Thu, Aug 1, 2019	17.49	17.49	17.00	17.16
2486	NYSE	BSL	Wed, Jul 31, 2019	17.27	17.48	17.26	17.48
2485	NYSE	BSL	Tue, Jul 30, 2019	17.05	17.25	17.00	17.25
2484	NYSE	BSL	Mon, Jul 29, 2019	16.94	17.05	16.93	17.05
2483	NYSE	BSL	Fri, Jul 26, 2019	16.97	16.99	16.82	16.85
2482	NYSE	BSL	Thu, Jul 25, 2019	16.97	16.98	16.84	16.85
2481	NYSE	BSL	Wed, Jul 24, 2019	16.96	16.99	16.80	16.99
2480	NYSE	BSL	Tue, Jul 23, 2019	16.90	17.04	16.83	16.86
2479	NYSE	BSL	Mon, Jul 22, 2019	17.14	17.20	16.96	16.85
2478	NYSE	BSL	Fri, Jul 19, 2019	17.15	17.25	17.13	17.14
2477	NYSE	BSL	Thu, Jul 18, 2019	17.14	17.25	17.12	17.16
2476	NYSE	BSL	Wed, Jul 17, 2019	17.39	17.47	17.15	17.20
2475	NYSE	BSL	Tue, Jul 16, 2019	17.26	17.39	17.23	17.30
2474	NYSE	BSL	Mon, Jul 15, 2019	17.30	17.30	17.09	17.30
2473	NYSE	BSL	Fri, Jul 12, 2019	17.21	17.21	17.06	17.19
2472	NYSE	BSL	Thu, Jul 11, 2019	17.04	17.24	16.95	17.10
2471	NYSE	BSL	Wed, Jul 10, 2019	16.90	17.08	16.89	17.04
2470	NYSE	BSL	Tue, Jul 9, 2019	16.88	16.99	16.77	16.83
2469	NYSE	BSL	Mon, Jul 8, 2019	16.94	16.94	16.78	16.82
2468	NYSE	BSL	Fri, Jul 5, 2019	17.01	17.03	16.74	16.92
2467	NYSE	BSL	Wed, Jul 3, 2019	16.76	17.08	16.76	17.08
2466	NYSE	BSL	Tue, Jul 2, 2019	17.00	17.00	16.71	16.79
2465	NYSE	BSL	Mon, Jul 1, 2019	16.90	17.11	16.82	16.92
2464	NYSE	BSL	Fri, Jun 28, 2019	16.83	16.88	16.76	16.88
2463	NYSE	BSL	Thu, Jun 27, 2019	16.83	16.83	16.66	16.78
2462	NYSE	BSL	Wed, Jun 26, 2019	16.78	16.84	16.69	16.80
2461	NYSE	BSL	Tue, Jun 25, 2019	16.80	16.88	16.73	16.76
2460	NYSE	BSL	Mon, Jun 24, 2019	16.79	16.85	16.73	16.77
2459	NYSE	BSL	Fri, Jun 21, 2019	16.82	16.84	16.69	16.80
2458	NYSE	BSL	Thu, Jun 20, 2019	16.64	16.89	16.54	16.89
2457	NYSE	BSL	Wed, Jun 19, 2019	16.65	16.80	16.61	16.50
2456	NYSE	BSL	Tue, Jun 18, 2019	16.74	16.83	16.67	16.69
2455	NYSE	BSL	Mon, Jun 17, 2019	16.77	16.77	16.68	16.71
2454	NYSE	BSL	Fri, Jun 14, 2019	16.74	16.79	16.68	16.72
2453	NYSE	BSL	Thu, Jun 13, 2019	16.94	16.94	16.66	16.71
2452	NYSE	BSL	Wed, Jun 12, 2019	16.76	16.92	16.73	16.92
2451	NYSE	BSL	Tue, Jun 11, 2019	16.84	16.88	16.73	16.77
2450	NYSE	BSL	Mon, Jun 10, 2019	16.74	16.84	16.61	16.82
2449	NYSE	BSL	Fri, Jun 7, 2019	16.67	16.69	16.59	16.65
2448	NYSE	BSL	Thu, Jun 6, 2019	16.93	16.93	16.56	16.58
2447	NYSE	BSL	Wed, Jun 5, 2019	16.77	16.95	16.65	16.85
2446	NYSE	BSL	Tue, Jun 4, 2019	16.50	16.84	16.50	16.76
2445	NYSE	BSL	Mon, Jun 3, 2019	16.69	16.74	16.44	16.47
2444	NYSE	BSL	Fri, May 31, 2019	16.67	16.69	16.57	16.60
2443	NYSE	BSL	Thu, May 30, 2019	16.89	16.90	16.54	16.67
2442	NYSE	BSL	Wed, May 29, 2019	16.75	16.90	16.69	16.90
2441	NYSE	BSL	Tue, May 28, 2019	16.79	16.83	16.67	16.74
2440	NYSE	BSL	Fri, May 24, 2019	16.65	16.72	16.62	16.69
2439	NYSE	BSL	Thu, May 23, 2019	16.68	16.89	16.58	16.64
2438	NYSE	BSL	Wed, May 22, 2019	16.72	16.95	16.70	16.72
2437	NYSE	BSL	Tue, May 21, 2019	16.90	16.92	16.85	16.80
2436	NYSE	BSL	Mon, May 20, 2019	16.81	16.95	16.81	16.90
2435	NYSE	BSL	Fri, May 17, 2019	16.90	16.94	16.82	16.83
2434	NYSE	BSL	Thu, May 16, 2019	16.94	17.00	16.84	16.90
2433	NYSE	BSL	Wed, May 15, 2019	16.73	16.99	16.73	16.85
2432	NYSE	BSL	Tue, May 14, 2019	16.75	16.92	16.73	16.90
2431	NYSE	BSL	Mon, May 13, 2019	16.68	16.75	16.63	16.73
2430	NYSE	BSL	Fri, May 10, 2019	16.74	16.80	16.68	16.75
2429	NYSE	BSL	Thu, May 9, 2019	16.77	16.77	16.60	16.72
2428	NYSE	BSL	Wed, May 8, 2019	16.71	16.84	16.66	16.74
2427	NYSE	BSL	Tue, May 7, 2019	16.87	16.87	16.69	16.70
2426	NYSE	BSL	Mon, May 6, 2019	16.91	16.94	16.82	16.90
2425	NYSE	BSL	Fri, May 3, 2019	16.82	16.94	16.75	16.94
2424	NYSE	BSL	Thu, May 2, 2019	16.85	16.89	16.72	16.77
2423	NYSE	BSL	Wed, May 1, 2019	16.84	16.94	16.81	16.85
2422	NYSE	BSL	Tue, Apr 30, 2019	16.72	16.74	16.63	16.73
2421	NYSE	BSL	Mon, Apr 29, 2019	16.62	16.68	16.55	16.68
2420	NYSE	BSL	Fri, Apr 26, 2019	16.63	16.63	16.51	16.56
2419	NYSE	BSL	Thu, Apr 25, 2019	16.64	16.64	16.49	16.57
2418	NYSE	BSL	Wed, Apr 24, 2019	16.79	16.79	16.57	16.61
2417	NYSE	BSL	Tue, Apr 23, 2019	16.94	16.98	16.76	16.76
2416	NYSE	BSL	Mon, Apr 22, 2019	16.88	17.06	16.86	17.01
2415	NYSE	BSL	Thu, Apr 18, 2019	17.02	17.03	16.93	16.83
2414	NYSE	BSL	Wed, Apr 17, 2019	16.99	16.99	16.87	16.92
2413	NYSE	BSL	Tue, Apr 16, 2019	16.95	17.03	16.85	17.01
2412	NYSE	BSL	Mon, Apr 15, 2019	16.85	16.92	16.80	16.84
2411	NYSE	BSL	Fri, Apr 12, 2019	16.96	17.00	16.84	16.87
2410	NYSE	BSL	Thu, Apr 11, 2019	17.00	17.00	16.80	16.88
2409	NYSE	BSL	Wed, Apr 10, 2019	16.80	17.00	16.80	16.93
2408	NYSE	BSL	Tue, Apr 9, 2019	16.83	16.86	16.71	16.76
2407	NYSE	BSL	Mon, Apr 8, 2019	16.79	16.89	16.72	16.75
2406	NYSE	BSL	Fri, Apr 5, 2019	16.70	16.83	16.69	16.72
2405	NYSE	BSL	Thu, Apr 4, 2019	16.68	16.73	16.64	16.70
2404	NYSE	BSL	Wed, Apr 3, 2019	16.75	16.77	16.64	16.70
2403	NYSE	BSL	Tue, Apr 2, 2019	16.61	16.75	16.61	16.69
2402	NYSE	BSL	Mon, Apr 1, 2019	16.42	16.84	16.42	16.73
2401	NYSE	BSL	Fri, Mar 29, 2019	16.39	16.42	16.32	16.42
2400	NYSE	BSL	Thu, Mar 28, 2019	16.33	16.44	16.32	16.39
2399	NYSE	BSL	Wed, Mar 27, 2019	16.45	16.57	16.35	16.35
2398	NYSE	BSL	Tue, Mar 26, 2019	16.62	16.67	16.46	16.47
2397	NYSE	BSL	Mon, Mar 25, 2019	16.37	16.60	16.34	16.60
2396	NYSE	BSL	Fri, Mar 22, 2019	16.40	16.44	16.31	16.38
2395	NYSE	BSL	Thu, Mar 21, 2019	16.60	16.62	16.27	16.35
2394	NYSE	BSL	Wed, Mar 20, 2019	16.55	16.64	16.50	16.53
2393	NYSE	BSL	Tue, Mar 19, 2019	16.70	16.70	16.48	16.56
2392	NYSE	BSL	Mon, Mar 18, 2019	16.71	16.71	16.52	16.61
2391	NYSE	BSL	Fri, Mar 15, 2019	16.70	16.70	16.58	16.63
2390	NYSE	BSL	Thu, Mar 14, 2019	16.79	16.79	16.62	16.64
2389	NYSE	BSL	Wed, Mar 13, 2019	16.91	16.91	16.73	16.76
2388	NYSE	BSL	Tue, Mar 12, 2019	16.86	16.90	16.75	16.75
2387	NYSE	BSL	Mon, Mar 11, 2019	16.90	16.95	16.86	16.86
2386	NYSE	BSL	Fri, Mar 8, 2019	16.87	16.90	16.83	16.90
2385	NYSE	BSL	Thu, Mar 7, 2019	16.89	16.90	16.79	16.88
2384	NYSE	BSL	Wed, Mar 6, 2019	16.89	16.90	16.80	16.90
2383	NYSE	BSL	Tue, Mar 5, 2019	16.76	16.82	16.69	16.82
2382	NYSE	BSL	Mon, Mar 4, 2019	16.93	16.93	16.73	16.73
2381	NYSE	BSL	Fri, Mar 1, 2019	17.04	17.04	16.78	16.85
2380	NYSE	BSL	Thu, Feb 28, 2019	16.85	16.90	16.75	16.90
2379	NYSE	BSL	Wed, Feb 27, 2019	16.94	16.97	16.78	16.78
2378	NYSE	BSL	Tue, Feb 26, 2019	16.93	16.97	16.76	16.94
2377	NYSE	BSL	Mon, Feb 25, 2019	16.87	17.03	16.82	16.92
2376	NYSE	BSL	Fri, Feb 22, 2019	16.46	16.92	16.46	16.84
2375	NYSE	BSL	Thu, Feb 21, 2019	16.66	16.66	16.40	16.50
2374	NYSE	BSL	Wed, Feb 20, 2019	16.59	16.75	16.52	16.59
2373	NYSE	BSL	Tue, Feb 19, 2019	16.74	16.74	16.57	16.50
2372	NYSE	BSL	Fri, Feb 15, 2019	16.57	16.74	16.52	16.70
2371	NYSE	BSL	Thu, Feb 14, 2019	16.52	16.57	16.44	16.45
2370	NYSE	BSL	Wed, Feb 13, 2019	16.50	16.55	16.44	16.46
2369	NYSE	BSL	Tue, Feb 12, 2019	16.54	16.58	16.43	16.51
2368	NYSE	BSL	Mon, Feb 11, 2019	16.40	16.65	16.36	16.50
2367	NYSE	BSL	Fri, Feb 8, 2019	16.31	16.47	16.20	16.35
2366	NYSE	BSL	Thu, Feb 7, 2019	16.45	16.49	16.25	16.29
2365	NYSE	BSL	Wed, Feb 6, 2019	16.47	16.62	16.33	16.40
2364	NYSE	BSL	Tue, Feb 5, 2019	16.55	16.64	16.42	16.46
2363	NYSE	BSL	Mon, Feb 4, 2019	16.49	16.57	16.37	16.55
2362	NYSE	BSL	Fri, Feb 1, 2019	16.36	16.50	16.36	16.45
2361	NYSE	BSL	Thu, Jan 31, 2019	16.26	16.35	16.23	16.35
2360	NYSE	BSL	Wed, Jan 30, 2019	16.22	16.23	16.10	16.20
2359	NYSE	BSL	Tue, Jan 29, 2019	16.12	16.29	16.08	16.09
2358	NYSE	BSL	Mon, Jan 28, 2019	16.07	16.17	16.03	16.12
2357	NYSE	BSL	Fri, Jan 25, 2019	16.07	16.18	15.96	16.10
2356	NYSE	BSL	Thu, Jan 24, 2019	16.07	16.08	15.91	16.07
2355	NYSE	BSL	Wed, Jan 23, 2019	15.86	16.07	15.83	16.00
2354	NYSE	BSL	Tue, Jan 22, 2019	16.01	16.02	15.79	15.83
2353	NYSE	BSL	Fri, Jan 18, 2019	16.10	16.17	16.01	16.01
2352	NYSE	BSL	Thu, Jan 17, 2019	16.04	16.12	16.00	16.12
2351	NYSE	BSL	Wed, Jan 16, 2019	16.11	16.13	16.00	16.08
2350	NYSE	BSL	Tue, Jan 15, 2019	16.06	16.06	15.94	16.00
2349	NYSE	BSL	Mon, Jan 14, 2019	16.05	16.09	15.99	16.00
2348	NYSE	BSL	Fri, Jan 11, 2019	16.01	16.12	15.97	16.11
2347	NYSE	BSL	Thu, Jan 10, 2019	16.07	16.08	15.98	16.05
2346	NYSE	BSL	Wed, Jan 9, 2019	16.09	16.25	15.94	16.09
2345	NYSE	BSL	Tue, Jan 8, 2019	16.16	16.18	15.91	16.09
2344	NYSE	BSL	Mon, Jan 7, 2019	15.95	16.11	15.86	16.08
2343	NYSE	BSL	Fri, Jan 4, 2019	15.52	15.89	15.52	15.81
2342	NYSE	BSL	Thu, Jan 3, 2019	15.75	15.76	15.51	15.58
2341	NYSE	BSL	Wed, Jan 2, 2019	15.13	15.67	15.13	15.63
2340	NYSE	BSL	Mon, Dec 31, 2018	15.59	15.65	15.22	15.33
2339	NYSE	BSL	Fri, Dec 28, 2018	15.43	15.62	15.43	15.59
2338	NYSE	BSL	Thu, Dec 27, 2018	15.70	15.85	15.70	15.48
2337	NYSE	BSL	Wed, Dec 26, 2018	15.38	15.74	15.35	15.73
2336	NYSE	BSL	Mon, Dec 24, 2018	15.33	15.56	15.25	15.43
2335	NYSE	BSL	Fri, Dec 21, 2018	15.26	15.70	15.10	15.66
2334	NYSE	BSL	Thu, Dec 20, 2018	15.28	15.69	15.23	15.26
2333	NYSE	BSL	Wed, Dec 19, 2018	15.49	15.68	15.42	15.53
2332	NYSE	BSL	Tue, Dec 18, 2018	15.75	15.75	15.40	15.49
2331	NYSE	BSL	Mon, Dec 17, 2018	16.00	16.11	15.51	15.55
2330	NYSE	BSL	Fri, Dec 14, 2018	16.11	16.25	16.00	16.02
2329	NYSE	BSL	Thu, Dec 13, 2018	16.35	16.39	16.08	16.12
2328	NYSE	BSL	Wed, Dec 12, 2018	16.59	16.67	16.30	16.35
2327	NYSE	BSL	Tue, Dec 11, 2018	17.04	17.04	16.59	16.63
2326	NYSE	BSL	Mon, Dec 10, 2018	16.96	17.07	16.96	17.05
2325	NYSE	BSL	Fri, Dec 7, 2018	17.20	17.20	16.94	17.04
2324	NYSE	BSL	Thu, Dec 6, 2018	17.14	17.30	16.89	17.30
2323	NYSE	BSL	Tue, Dec 4, 2018	17.10	17.10	17.01	17.07
2322	NYSE	BSL	Mon, Dec 3, 2018	17.31	17.31	17.03	17.08
2321	NYSE	BSL	Fri, Nov 30, 2018	17.19	17.26	17.03	17.13
2320	NYSE	BSL	Thu, Nov 29, 2018	17.24	17.38	17.23	17.26
2319	NYSE	BSL	Wed, Nov 28, 2018	17.18	17.35	17.18	17.24
2318	NYSE	BSL	Tue, Nov 27, 2018	17.40	17.50	17.23	17.24
2317	NYSE	BSL	Mon, Nov 26, 2018	17.83	17.83	17.41	17.43
2316	NYSE	BSL	Fri, Nov 23, 2018	17.73	17.73	17.66	17.68
2315	NYSE	BSL	Wed, Nov 21, 2018	17.90	17.90	17.46	17.63
2314	NYSE	BSL	Tue, Nov 20, 2018	17.70	17.89	17.56	17.79
2313	NYSE	BSL	Mon, Nov 19, 2018	17.90	17.90	17.51	17.78
2312	NYSE	BSL	Fri, Nov 16, 2018	18.05	18.05	17.79	17.80
2311	NYSE	BSL	Thu, Nov 15, 2018	18.41	18.41	17.93	17.94
2310	NYSE	BSL	Wed, Nov 14, 2018	17.96	18.18	17.92	18.11
2309	NYSE	BSL	Tue, Nov 13, 2018	17.67	18.05	17.65	17.96
2308	NYSE	BSL	Mon, Nov 12, 2018	17.75	17.85	17.61	17.63
2307	NYSE	BSL	Fri, Nov 9, 2018	17.80	17.81	17.66	17.75
2306	NYSE	BSL	Thu, Nov 8, 2018	17.69	17.80	17.32	17.80
2305	NYSE	BSL	Wed, Nov 7, 2018	17.40	17.68	17.27	17.67
2304	NYSE	BSL	Tue, Nov 6, 2018	17.26	17.45	17.14	17.37
2303	NYSE	BSL	Mon, Nov 5, 2018	17.87	17.87	17.29	17.33
2302	NYSE	BSL	Fri, Nov 2, 2018	17.65	17.97	17.51	17.87
2301	NYSE	BSL	Thu, Nov 1, 2018	17.50	17.75	17.42	17.69
2300	NYSE	BSL	Wed, Oct 31, 2018	17.17	17.49	17.07	17.47
2299	NYSE	BSL	Tue, Oct 30, 2018	17.26	17.26	17.03	17.17
2298	NYSE	BSL	Mon, Oct 29, 2018	17.18	17.40	17.15	17.17
2297	NYSE	BSL	Fri, Oct 26, 2018	17.15	17.19	17.01	17.18
2296	NYSE	BSL	Thu, Oct 25, 2018	17.17	17.23	17.17	17.18
2295	NYSE	BSL	Wed, Oct 24, 2018	17.31	17.32	17.19	17.25
2294	NYSE	BSL	Tue, Oct 23, 2018	17.29	17.35	17.12	17.23
2293	NYSE	BSL	Mon, Oct 22, 2018	17.48	17.48	17.27	17.28
2292	NYSE	BSL	Fri, Oct 19, 2018	17.32	17.45	17.19	17.45
2291	NYSE	BSL	Thu, Oct 18, 2018	17.53	17.54	17.20	17.32
2290	NYSE	BSL	Wed, Oct 17, 2018	17.40	17.53	17.33	17.53
2289	NYSE	BSL	Tue, Oct 16, 2018	17.34	17.50	17.33	17.37
2288	NYSE	BSL	Mon, Oct 15, 2018	17.28	17.38	17.28	17.37
2287	NYSE	BSL	Fri, Oct 12, 2018	17.29	18.11	17.22	17.27
2286	NYSE	BSL	Thu, Oct 11, 2018	17.30	17.34	16.92	17.23
2285	NYSE	BSL	Wed, Oct 10, 2018	17.50	17.50	17.32	17.34
2284	NYSE	BSL	Tue, Oct 9, 2018	17.51	17.56	17.39	17.50
2283	NYSE	BSL	Mon, Oct 8, 2018	17.64	17.65	17.54	17.54
2282	NYSE	BSL	Fri, Oct 5, 2018	17.83	17.88	17.60	17.60
2281	NYSE	BSL	Thu, Oct 4, 2018	17.90	17.98	17.79	17.81
2280	NYSE	BSL	Wed, Oct 3, 2018	18.06	18.06	17.90	17.90
2279	NYSE	BSL	Tue, Oct 2, 2018	18.05	18.05	17.93	18.04
2278	NYSE	BSL	Mon, Oct 1, 2018	18.10	18.10	17.90	18.01
2277	NYSE	BSL	Fri, Sep 28, 2018	17.95	18.02	17.95	17.99
2276	NYSE	BSL	Thu, Sep 27, 2018	18.13	18.17	17.98	18.01
2275	NYSE	BSL	Wed, Sep 26, 2018	18.16	18.19	18.02	18.06
2274	NYSE	BSL	Tue, Sep 25, 2018	18.24	18.24	18.07	18.16
2273	NYSE	BSL	Mon, Sep 24, 2018	18.15	18.28	18.06	18.24
2272	NYSE	BSL	Fri, Sep 21, 2018	18.06	18.22	18.06	18.16
2271	NYSE	BSL	Thu, Sep 20, 2018	18.11	18.22	18.02	18.04
2270	NYSE	BSL	Wed, Sep 19, 2018	18.22	18.22	18.15	18.08
2269	NYSE	BSL	Tue, Sep 18, 2018	18.15	18.21	18.13	18.18
2268	NYSE	BSL	Mon, Sep 17, 2018	18.16	18.16	18.10	18.15
2267	NYSE	BSL	Fri, Sep 14, 2018	18.19	18.19	18.10	18.16
2266	NYSE	BSL	Thu, Sep 13, 2018	18.17	18.19	18.13	18.15
2265	NYSE	BSL	Wed, Sep 12, 2018	18.10	18.13	18.06	18.06
2264	NYSE	BSL	Tue, Sep 11, 2018	18.08	18.09	18.01	18.08
2263	NYSE	BSL	Mon, Sep 10, 2018	17.97	18.03	17.97	18.01
2262	NYSE	BSL	Fri, Sep 7, 2018	18.00	18.00	17.90	17.90
2261	NYSE	BSL	Thu, Sep 6, 2018	17.84	18.01	17.84	18.00
2260	NYSE	BSL	Wed, Sep 5, 2018	17.86	17.96	17.86	17.88
2259	NYSE	BSL	Tue, Sep 4, 2018	17.98	17.98	17.84	17.90
2258	NYSE	BSL	Fri, Aug 31, 2018	17.95	17.98	17.80	17.92
2257	NYSE	BSL	Thu, Aug 30, 2018	17.94	17.96	17.82	17.94
2256	NYSE	BSL	Wed, Aug 29, 2018	18.10	18.10	17.95	17.95
2255	NYSE	BSL	Tue, Aug 28, 2018	18.01	18.13	17.94	18.04
2254	NYSE	BSL	Mon, Aug 27, 2018	18.04	18.15	18.00	18.05
2253	NYSE	BSL	Fri, Aug 24, 2018	18.02	18.11	17.93	18.05
2252	NYSE	BSL	Thu, Aug 23, 2018	18.00	18.13	17.94	17.94
2251	NYSE	BSL	Wed, Aug 22, 2018	18.13	18.19	18.08	17.99
2250	NYSE	BSL	Tue, Aug 21, 2018	18.21	18.21	18.13	18.13
2249	NYSE	BSL	Mon, Aug 20, 2018	18.22	18.22	18.12	18.22
2248	NYSE	BSL	Fri, Aug 17, 2018	18.20	18.20	18.13	18.18
2247	NYSE	BSL	Thu, Aug 16, 2018	18.26	18.26	18.06	18.06
2246	NYSE	BSL	Wed, Aug 15, 2018	18.06	18.18	18.04	18.18
2245	NYSE	BSL	Tue, Aug 14, 2018	18.06	18.11	18.05	18.07
2244	NYSE	BSL	Mon, Aug 13, 2018	18.02	18.06	18.00	18.03
2243	NYSE	BSL	Fri, Aug 10, 2018	17.96	18.08	17.96	17.97
2242	NYSE	BSL	Thu, Aug 9, 2018	17.96	18.02	17.96	17.96
2241	NYSE	BSL	Wed, Aug 8, 2018	18.13	18.13	18.00	18.00
2240	NYSE	BSL	Tue, Aug 7, 2018	18.10	18.27	18.09	18.10
2239	NYSE	BSL	Mon, Aug 6, 2018	18.06	18.12	18.05	18.05
2238	NYSE	BSL	Fri, Aug 3, 2018	18.14	18.15	18.07	18.08
2237	NYSE	BSL	Thu, Aug 2, 2018	18.07	18.13	18.07	18.09
2236	NYSE	BSL	Wed, Aug 1, 2018	18.03	18.10	18.03	18.08
2235	NYSE	BSL	Tue, Jul 31, 2018	18.04	18.04	17.95	17.95
2234	NYSE	BSL	Mon, Jul 30, 2018	17.94	18.00	17.94	17.97
2233	NYSE	BSL	Fri, Jul 27, 2018	18.03	18.09	17.98	17.98
2232	NYSE	BSL	Thu, Jul 26, 2018	18.09	18.14	18.02	18.13
2231	NYSE	BSL	Wed, Jul 25, 2018	18.20	18.20	18.05	18.05
2230	NYSE	BSL	Tue, Jul 24, 2018	18.02	18.26	17.87	18.19
2229	NYSE	BSL	Mon, Jul 23, 2018	18.02	18.02	17.94	17.99
2228	NYSE	BSL	Fri, Jul 20, 2018	17.99	18.15	17.99	18.11
2227	NYSE	BSL	Thu, Jul 19, 2018	18.03	18.03	17.95	17.99
2226	NYSE	BSL	Wed, Jul 18, 2018	17.91	18.16	17.91	18.00
2225	NYSE	BSL	Tue, Jul 17, 2018	17.96	17.98	17.94	17.97
2224	NYSE	BSL	Mon, Jul 16, 2018	17.84	18.00	17.83	17.92
2223	NYSE	BSL	Fri, Jul 13, 2018	17.87	17.87	17.83	17.83
2222	NYSE	BSL	Thu, Jul 12, 2018	17.85	17.93	17.82	17.82
2221	NYSE	BSL	Wed, Jul 11, 2018	17.88	17.97	17.82	17.82
2220	NYSE	BSL	Tue, Jul 10, 2018	17.84	17.94	17.84	17.86
2219	NYSE	BSL	Mon, Jul 9, 2018	17.96	17.99	17.85	17.86
2218	NYSE	BSL	Fri, Jul 6, 2018	18.01	18.06	17.96	17.98
2217	NYSE	BSL	Thu, Jul 5, 2018	17.93	18.00	17.91	17.96
2216	NYSE	BSL	Tue, Jul 3, 2018	17.95	17.98	17.89	17.90
2215	NYSE	BSL	Mon, Jul 2, 2018	18.09	18.09	17.86	17.89
2214	NYSE	BSL	Fri, Jun 29, 2018	18.00	18.04	17.92	18.02
2213	NYSE	BSL	Thu, Jun 28, 2018	18.16	18.16	17.89	18.01
2212	NYSE	BSL	Wed, Jun 27, 2018	18.15	18.20	18.15	18.19
2211	NYSE	BSL	Tue, Jun 26, 2018	17.99	18.10	17.96	18.09
2210	NYSE	BSL	Mon, Jun 25, 2018	18.03	18.05	17.86	17.96
2209	NYSE	BSL	Fri, Jun 22, 2018	17.97	18.03	17.94	18.03
2208	NYSE	BSL	Thu, Jun 21, 2018	17.91	17.91	17.82	17.90
2207	NYSE	BSL	Wed, Jun 20, 2018	18.00	18.01	17.92	17.86
2206	NYSE	BSL	Tue, Jun 19, 2018	17.90	17.93	17.85	17.91
2205	NYSE	BSL	Mon, Jun 18, 2018	18.01	18.01	17.89	17.89
2204	NYSE	BSL	Fri, Jun 15, 2018	17.77	18.01	17.77	18.00
2203	NYSE	BSL	Thu, Jun 14, 2018	17.81	17.90	17.78	17.81
2202	NYSE	BSL	Wed, Jun 13, 2018	17.98	18.00	17.80	17.84
2201	NYSE	BSL	Tue, Jun 12, 2018	18.15	18.15	17.93	18.00
2200	NYSE	BSL	Mon, Jun 11, 2018	18.11	18.11	18.00	18.01
2199	NYSE	BSL	Fri, Jun 8, 2018	18.25	18.28	18.02	18.03
2198	NYSE	BSL	Thu, Jun 7, 2018	18.25	18.30	18.15	18.22
2197	NYSE	BSL	Wed, Jun 6, 2018	18.02	18.18	18.00	18.16
2196	NYSE	BSL	Tue, Jun 5, 2018	17.99	18.05	17.96	18.05
2195	NYSE	BSL	Mon, Jun 4, 2018	18.07	18.09	17.95	17.96
2194	NYSE	BSL	Fri, Jun 1, 2018	18.08	18.08	17.99	18.07
2193	NYSE	BSL	Thu, May 31, 2018	17.98	18.00	17.86	17.99
2192	NYSE	BSL	Wed, May 30, 2018	17.92	17.92	17.84	17.92
2191	NYSE	BSL	Tue, May 29, 2018	17.79	17.83	17.72	17.83
2190	NYSE	BSL	Fri, May 25, 2018	17.77	17.82	17.72	17.73
2189	NYSE	BSL	Thu, May 24, 2018	17.85	17.85	17.78	17.78
2188	NYSE	BSL	Wed, May 23, 2018	17.90	17.90	17.78	17.80
2187	NYSE	BSL	Tue, May 22, 2018	17.90	17.99	17.86	17.89
2186	NYSE	BSL	Mon, May 21, 2018	17.96	18.04	17.95	17.92
2185	NYSE	BSL	Fri, May 18, 2018	17.99	17.99	17.84	17.94
2184	NYSE	BSL	Thu, May 17, 2018	17.87	17.97	17.87	17.94
2183	NYSE	BSL	Wed, May 16, 2018	18.08	18.12	17.88	17.90
2182	NYSE	BSL	Tue, May 15, 2018	18.26	18.32	18.04	18.04
2181	NYSE	BSL	Mon, May 14, 2018	18.30	18.43	18.25	18.30
2180	NYSE	BSL	Fri, May 11, 2018	18.14	18.35	18.10	18.28
2179	NYSE	BSL	Thu, May 10, 2018	18.16	18.18	18.02	18.14
2178	NYSE	BSL	Wed, May 9, 2018	18.25	18.25	17.94	18.23
2177	NYSE	BSL	Tue, May 8, 2018	17.96	18.13	17.96	18.13
2176	NYSE	BSL	Mon, May 7, 2018	17.85	18.08	17.82	17.95
2175	NYSE	BSL	Fri, May 4, 2018	17.90	17.93	17.76	17.81
2174	NYSE	BSL	Thu, May 3, 2018	17.97	17.97	17.86	17.87
2173	NYSE	BSL	Wed, May 2, 2018	18.13	18.13	17.88	17.96
2172	NYSE	BSL	Tue, May 1, 2018	17.82	18.00	17.76	18.00
2171	NYSE	BSL	Mon, Apr 30, 2018	17.80	17.81	17.66	17.74
2170	NYSE	BSL	Fri, Apr 27, 2018	17.91	17.91	17.74	17.76
2169	NYSE	BSL	Thu, Apr 26, 2018	17.90	17.90	17.75	17.79
2168	NYSE	BSL	Wed, Apr 25, 2018	17.88	17.88	17.76	17.86
2167	NYSE	BSL	Tue, Apr 24, 2018	18.02	18.02	17.83	17.83
2166	NYSE	BSL	Mon, Apr 23, 2018	18.02	18.03	17.93	17.99
2165	NYSE	BSL	Fri, Apr 20, 2018	18.02	18.02	17.92	17.97
2164	NYSE	BSL	Thu, Apr 19, 2018	18.01	18.11	17.97	18.00
2163	NYSE	BSL	Wed, Apr 18, 2018	18.10	18.14	17.93	17.99
2162	NYSE	BSL	Tue, Apr 17, 2018	18.25	18.28	18.15	18.15
2161	NYSE	BSL	Mon, Apr 16, 2018	18.09	18.26	18.08	18.25
2160	NYSE	BSL	Fri, Apr 13, 2018	18.30	18.30	18.06	18.06
2159	NYSE	BSL	Thu, Apr 12, 2018	18.28	18.28	18.15	18.18
2158	NYSE	BSL	Wed, Apr 11, 2018	18.23	18.26	18.17	18.22
2157	NYSE	BSL	Tue, Apr 10, 2018	18.24	18.29	18.18	18.24
2156	NYSE	BSL	Mon, Apr 9, 2018	18.25	18.27	18.18	18.24
2155	NYSE	BSL	Fri, Apr 6, 2018	18.41	18.41	18.17	18.18
2154	NYSE	BSL	Thu, Apr 5, 2018	18.30	18.40	18.25	18.40
2153	NYSE	BSL	Wed, Apr 4, 2018	18.29	18.40	18.16	18.19
2152	NYSE	BSL	Tue, Apr 3, 2018	18.45	18.49	18.29	18.32
2151	NYSE	BSL	Mon, Apr 2, 2018	18.51	18.51	18.31	18.45
2150	NYSE	BSL	Thu, Mar 29, 2018	18.48	18.48	18.26	18.46
2149	NYSE	BSL	Wed, Mar 28, 2018	18.31	18.40	18.22	18.40
2148	NYSE	BSL	Tue, Mar 27, 2018	18.21	18.37	18.16	18.23
2147	NYSE	BSL	Mon, Mar 26, 2018	18.12	18.23	17.97	18.18
2146	NYSE	BSL	Fri, Mar 23, 2018	18.01	18.02	17.90	17.91
2145	NYSE	BSL	Thu, Mar 22, 2018	17.90	17.97	17.87	17.92
2144	NYSE	BSL	Wed, Mar 21, 2018	18.00	18.00	17.91	17.93
2143	NYSE	BSL	Tue, Mar 20, 2018	18.07	18.18	18.03	17.94
2142	NYSE	BSL	Mon, Mar 19, 2018	18.14	18.14	18.03	18.05
2141	NYSE	BSL	Fri, Mar 16, 2018	18.15	18.30	18.07	18.14
2140	NYSE	BSL	Thu, Mar 15, 2018	18.37	18.37	18.10	18.11
2139	NYSE	BSL	Wed, Mar 14, 2018	18.21	18.38	18.18	18.26
2138	NYSE	BSL	Tue, Mar 13, 2018	18.09	18.12	18.04	18.11
2137	NYSE	BSL	Mon, Mar 12, 2018	18.18	18.18	17.97	18.05
2136	NYSE	BSL	Fri, Mar 9, 2018	18.10	18.17	18.08	18.13
2135	NYSE	BSL	Thu, Mar 8, 2018	18.04	18.22	18.00	18.01
2134	NYSE	BSL	Wed, Mar 7, 2018	18.14	18.19	18.01	18.04
2133	NYSE	BSL	Tue, Mar 6, 2018	18.13	18.23	18.09	18.23
2132	NYSE	BSL	Mon, Mar 5, 2018	17.98	18.05	17.97	18.05
2131	NYSE	BSL	Fri, Mar 2, 2018	17.95	18.04	17.93	17.99
2130	NYSE	BSL	Thu, Mar 1, 2018	17.98	18.07	17.93	17.94
2129	NYSE	BSL	Wed, Feb 28, 2018	18.03	18.03	17.86	17.88
2128	NYSE	BSL	Tue, Feb 27, 2018	18.05	18.09	17.86	18.00
2127	NYSE	BSL	Mon, Feb 26, 2018	18.03	18.08	17.93	18.06
2126	NYSE	BSL	Fri, Feb 23, 2018	18.28	18.28	18.02	18.10
2125	NYSE	BSL	Thu, Feb 22, 2018	18.25	18.30	18.12	18.21
2124	NYSE	BSL	Wed, Feb 21, 2018	18.17	18.29	18.14	18.24
2123	NYSE	BSL	Tue, Feb 20, 2018	18.05	18.12	17.94	18.12
2122	NYSE	BSL	Fri, Feb 16, 2018	18.03	18.17	17.99	18.14
2121	NYSE	BSL	Thu, Feb 15, 2018	17.96	18.06	17.92	17.96
2120	NYSE	BSL	Wed, Feb 14, 2018	18.03	18.03	17.81	17.98
2119	NYSE	BSL	Tue, Feb 13, 2018	17.80	18.14	17.79	18.05
2118	NYSE	BSL	Mon, Feb 12, 2018	17.97	17.97	17.74	17.78
2117	NYSE	BSL	Fri, Feb 9, 2018	17.83	17.94	17.70	17.82
2116	NYSE	BSL	Thu, Feb 8, 2018	17.99	18.00	17.80	17.80
2115	NYSE	BSL	Wed, Feb 7, 2018	17.90	18.03	17.90	17.97
2114	NYSE	BSL	Tue, Feb 6, 2018	17.80	18.17	17.72	17.77
2113	NYSE	BSL	Mon, Feb 5, 2018	18.00	18.08	17.80	17.84
2112	NYSE	BSL	Fri, Feb 2, 2018	18.23	18.23	17.95	17.95
2111	NYSE	BSL	Thu, Feb 1, 2018	18.09	18.35	18.01	18.35
2110	NYSE	BSL	Wed, Jan 31, 2018	18.10	18.14	17.85	18.06
2109	NYSE	BSL	Tue, Jan 30, 2018	18.04	18.08	17.96	18.05
2108	NYSE	BSL	Mon, Jan 29, 2018	18.09	18.09	17.98	18.09
2107	NYSE	BSL	Fri, Jan 26, 2018	18.19	18.19	17.94	17.95
2106	NYSE	BSL	Thu, Jan 25, 2018	18.24	18.30	18.09	18.22
2105	NYSE	BSL	Wed, Jan 24, 2018	18.16	18.20	18.02	18.18
2104	NYSE	BSL	Tue, Jan 23, 2018	17.95	18.15	17.88	18.07
2103	NYSE	BSL	Mon, Jan 22, 2018	17.76	17.97	17.70	17.87
2102	NYSE	BSL	Fri, Jan 19, 2018	17.64	17.78	17.59	17.73
2101	NYSE	BSL	Thu, Jan 18, 2018	17.84	17.84	17.60	17.63
2100	NYSE	BSL	Wed, Jan 17, 2018	17.59	17.76	17.56	17.75
2099	NYSE	BSL	Tue, Jan 16, 2018	17.63	17.63	17.54	17.54
2098	NYSE	BSL	Fri, Jan 12, 2018	17.57	17.62	17.49	17.57
2097	NYSE	BSL	Thu, Jan 11, 2018	17.43	17.77	17.43	17.47
2096	NYSE	BSL	Wed, Jan 10, 2018	17.50	17.55	17.37	17.45
2095	NYSE	BSL	Tue, Jan 9, 2018	17.59	17.63	17.46	17.48
2094	NYSE	BSL	Mon, Jan 8, 2018	17.79	17.79	17.58	17.65
2093	NYSE	BSL	Fri, Jan 5, 2018	18.05	18.22	17.69	17.73
2092	NYSE	BSL	Thu, Jan 4, 2018	18.10	18.16	17.88	18.10
2091	NYSE	BSL	Wed, Jan 3, 2018	18.07	18.17	17.86	18.05
2090	NYSE	BSL	Tue, Jan 2, 2018	18.09	18.09	17.86	17.98
2089	NYSE	BSL	Fri, Dec 29, 2017	17.91	18.00	17.87	18.00
2088	NYSE	BSL	Thu, Dec 28, 2017	17.59	17.84	17.59	17.80
2087	NYSE	BSL	Wed, Dec 27, 2017	17.68	17.95	17.60	17.59
2086	NYSE	BSL	Tue, Dec 26, 2017	17.43	17.72	17.43	17.72
2085	NYSE	BSL	Fri, Dec 22, 2017	17.20	17.44	17.20	17.44
2084	NYSE	BSL	Thu, Dec 21, 2017	17.40	17.46	17.19	17.20
2083	NYSE	BSL	Wed, Dec 20, 2017	17.32	17.47	17.27	17.30
2082	NYSE	BSL	Tue, Dec 19, 2017	17.48	17.57	17.44	17.45
2081	NYSE	BSL	Mon, Dec 18, 2017	17.46	17.57	17.38	17.38
2080	NYSE	BSL	Fri, Dec 15, 2017	17.37	17.48	17.37	17.41
2079	NYSE	BSL	Thu, Dec 14, 2017	17.37	17.47	17.33	17.34
2078	NYSE	BSL	Wed, Dec 13, 2017	17.52	17.52	17.37	17.41
2077	NYSE	BSL	Tue, Dec 12, 2017	17.55	17.55	17.40	17.45
2076	NYSE	BSL	Mon, Dec 11, 2017	17.49	17.56	17.36	17.42
2075	NYSE	BSL	Fri, Dec 8, 2017	17.45	17.45	17.32	17.37
2074	NYSE	BSL	Thu, Dec 7, 2017	17.34	17.40	17.25	17.29
2073	NYSE	BSL	Wed, Dec 6, 2017	17.37	17.47	17.35	17.37
2072	NYSE	BSL	Tue, Dec 5, 2017	17.39	17.41	17.33	17.35
2071	NYSE	BSL	Mon, Dec 4, 2017	17.23	17.34	17.23	17.30
2070	NYSE	BSL	Fri, Dec 1, 2017	17.28	17.28	17.16	17.19
2069	NYSE	BSL	Thu, Nov 30, 2017	17.20	17.26	17.18	17.26
2068	NYSE	BSL	Wed, Nov 29, 2017	17.25	17.31	17.10	17.11
2067	NYSE	BSL	Tue, Nov 28, 2017	17.34	17.34	17.20	17.26
2066	NYSE	BSL	Mon, Nov 27, 2017	17.33	17.33	17.15	17.29
2065	NYSE	BSL	Fri, Nov 24, 2017	17.11	17.26	17.11	17.26
2064	NYSE	BSL	Wed, Nov 22, 2017	17.19	17.19	17.01	17.04
2063	NYSE	BSL	Tue, Nov 21, 2017	17.10	17.12	17.04	17.12
2062	NYSE	BSL	Mon, Nov 20, 2017	17.31	17.31	17.12	17.02
2061	NYSE	BSL	Fri, Nov 17, 2017	17.53	17.53	17.26	17.28
2060	NYSE	BSL	Thu, Nov 16, 2017	17.43	17.58	17.39	17.46
2059	NYSE	BSL	Wed, Nov 15, 2017	17.36	17.43	17.24	17.43
2058	NYSE	BSL	Tue, Nov 14, 2017	17.33	17.38	17.24	17.38
2057	NYSE	BSL	Mon, Nov 13, 2017	17.27	17.38	17.27	17.33
2056	NYSE	BSL	Fri, Nov 10, 2017	17.33	17.36	17.23	17.35
2055	NYSE	BSL	Thu, Nov 9, 2017	17.35	17.36	17.24	17.35
2054	NYSE	BSL	Wed, Nov 8, 2017	17.45	17.45	17.32	17.37
2053	NYSE	BSL	Tue, Nov 7, 2017	17.27	17.46	17.24	17.40
2052	NYSE	BSL	Mon, Nov 6, 2017	17.25	17.25	17.15	17.19
2051	NYSE	BSL	Fri, Nov 3, 2017	17.28	17.28	17.10	17.10
2050	NYSE	BSL	Thu, Nov 2, 2017	17.29	17.36	17.25	17.36
2049	NYSE	BSL	Wed, Nov 1, 2017	17.43	17.46	17.31	17.31
2048	NYSE	BSL	Tue, Oct 31, 2017	17.49	17.52	17.33	17.33
2047	NYSE	BSL	Mon, Oct 30, 2017	17.42	17.47	17.35	17.41
2046	NYSE	BSL	Fri, Oct 27, 2017	17.42	17.46	17.32	17.40
2045	NYSE	BSL	Thu, Oct 26, 2017	17.46	17.46	17.32	17.36
2044	NYSE	BSL	Wed, Oct 25, 2017	17.43	17.45	17.32	17.40
2043	NYSE	BSL	Tue, Oct 24, 2017	17.41	17.50	17.38	17.40
2042	NYSE	BSL	Mon, Oct 23, 2017	17.53	17.62	17.39	17.41
2041	NYSE	BSL	Fri, Oct 20, 2017	17.66	17.66	17.57	17.60
2040	NYSE	BSL	Thu, Oct 19, 2017	17.47	17.64	17.41	17.64
2039	NYSE	BSL	Wed, Oct 18, 2017	17.55	17.55	17.37	17.41
2038	NYSE	BSL	Tue, Oct 17, 2017	17.55	17.56	17.49	17.54
2037	NYSE	BSL	Mon, Oct 16, 2017	17.48	17.55	17.47	17.52
2036	NYSE	BSL	Fri, Oct 13, 2017	17.45	17.48	17.39	17.48
2035	NYSE	BSL	Thu, Oct 12, 2017	17.49	17.56	17.40	17.41
2034	NYSE	BSL	Wed, Oct 11, 2017	17.58	17.61	17.47	17.48
2033	NYSE	BSL	Tue, Oct 10, 2017	17.69	17.69	17.53	17.53
2032	NYSE	BSL	Mon, Oct 9, 2017	17.60	17.60	17.54	17.60
2031	NYSE	BSL	Fri, Oct 6, 2017	17.50	17.55	17.48	17.53
2030	NYSE	BSL	Thu, Oct 5, 2017	17.49	17.50	17.40	17.42
2029	NYSE	BSL	Wed, Oct 4, 2017	17.44	17.46	17.40	17.44
2028	NYSE	BSL	Tue, Oct 3, 2017	17.54	17.55	17.38	17.44
2027	NYSE	BSL	Mon, Oct 2, 2017	17.63	17.63	17.50	17.52
2026	NYSE	BSL	Fri, Sep 29, 2017	17.54	17.58	17.51	17.58
2025	NYSE	BSL	Thu, Sep 28, 2017	17.47	17.52	17.43	17.50
2024	NYSE	BSL	Wed, Sep 27, 2017	17.47	17.50	17.43	17.48
2023	NYSE	BSL	Tue, Sep 26, 2017	17.43	17.47	17.36	17.42
2022	NYSE	BSL	Mon, Sep 25, 2017	17.36	17.47	17.36	17.47
2021	NYSE	BSL	Fri, Sep 22, 2017	17.32	17.40	17.30	17.40
2020	NYSE	BSL	Thu, Sep 21, 2017	17.26	17.28	17.22	17.28
2019	NYSE	BSL	Wed, Sep 20, 2017	17.40	17.40	17.23	17.18
2018	NYSE	BSL	Tue, Sep 19, 2017	17.25	17.30	17.25	17.25
2017	NYSE	BSL	Mon, Sep 18, 2017	17.26	17.30	17.25	17.25
2016	NYSE	BSL	Fri, Sep 15, 2017	17.32	17.36	17.25	17.26
2015	NYSE	BSL	Thu, Sep 14, 2017	17.34	17.35	17.28	17.29
2014	NYSE	BSL	Wed, Sep 13, 2017	17.30	17.36	17.30	17.33
2013	NYSE	BSL	Tue, Sep 12, 2017	17.45	17.45	17.35	17.36
2012	NYSE	BSL	Mon, Sep 11, 2017	17.50	17.50	17.40	17.40
2011	NYSE	BSL	Fri, Sep 8, 2017	17.40	17.48	17.40	17.40
2010	NYSE	BSL	Thu, Sep 7, 2017	17.48	17.53	17.45	17.46
2009	NYSE	BSL	Wed, Sep 6, 2017	17.45	17.51	17.45	17.46
2008	NYSE	BSL	Tue, Sep 5, 2017	17.57	17.57	17.45	17.47
2007	NYSE	BSL	Fri, Sep 1, 2017	17.59	17.61	17.56	17.60
2006	NYSE	BSL	Thu, Aug 31, 2017	17.53	17.57	17.49	17.53
2005	NYSE	BSL	Wed, Aug 30, 2017	17.53	17.61	17.50	17.50
2004	NYSE	BSL	Tue, Aug 29, 2017	17.62	17.73	17.50	17.55
2003	NYSE	BSL	Mon, Aug 28, 2017	17.60	17.63	17.54	17.63
2002	NYSE	BSL	Fri, Aug 25, 2017	17.58	17.61	17.56	17.59
2001	NYSE	BSL	Thu, Aug 24, 2017	17.75	17.75	17.56	17.56
2000	NYSE	BSL	Wed, Aug 23, 2017	17.59	17.75	17.57	17.75
1999	NYSE	BSL	Tue, Aug 22, 2017	17.82	17.85	17.55	17.61
1998	NYSE	BSL	Mon, Aug 21, 2017	17.81	17.82	17.68	17.72
1997	NYSE	BSL	Fri, Aug 18, 2017	17.67	17.80	17.66	17.78
1996	NYSE	BSL	Thu, Aug 17, 2017	17.89	17.92	17.64	17.66
1995	NYSE	BSL	Wed, Aug 16, 2017	17.85	17.92	17.82	17.90
1994	NYSE	BSL	Tue, Aug 15, 2017	17.80	17.80	17.67	17.79
1993	NYSE	BSL	Mon, Aug 14, 2017	17.78	17.85	17.68	17.75
1992	NYSE	BSL	Fri, Aug 11, 2017	17.38	17.85	17.20	17.71
1991	NYSE	BSL	Thu, Aug 10, 2017	17.77	17.77	17.55	17.60
1990	NYSE	BSL	Wed, Aug 9, 2017	17.71	17.85	17.71	17.74
1989	NYSE	BSL	Tue, Aug 8, 2017	17.88	17.88	17.78	17.79
1988	NYSE	BSL	Mon, Aug 7, 2017	17.87	17.87	17.85	17.87
1987	NYSE	BSL	Fri, Aug 4, 2017	17.97	17.97	17.80	17.87
1986	NYSE	BSL	Thu, Aug 3, 2017	17.84	17.92	17.84	17.90
1985	NYSE	BSL	Wed, Aug 2, 2017	17.83	17.90	17.83	17.86
1984	NYSE	BSL	Tue, Aug 1, 2017	17.97	17.97	17.80	17.83
1983	NYSE	BSL	Mon, Jul 31, 2017	17.88	17.92	17.85	17.91
1982	NYSE	BSL	Fri, Jul 28, 2017	17.79	17.86	17.74	17.85
1981	NYSE	BSL	Thu, Jul 27, 2017	17.72	17.80	17.70	17.77
1980	NYSE	BSL	Wed, Jul 26, 2017	17.72	17.78	17.66	17.71
1979	NYSE	BSL	Tue, Jul 25, 2017	17.72	17.80	17.71	17.71
1978	NYSE	BSL	Mon, Jul 24, 2017	17.67	17.74	17.65	17.65
1977	NYSE	BSL	Fri, Jul 21, 2017	17.69	17.80	17.68	17.73
1976	NYSE	BSL	Thu, Jul 20, 2017	17.87	17.87	17.61	17.61
1975	NYSE	BSL	Wed, Jul 19, 2017	17.95	17.99	17.89	17.80
1974	NYSE	BSL	Tue, Jul 18, 2017	17.83	18.00	17.80	17.92
1973	NYSE	BSL	Mon, Jul 17, 2017	18.00	18.00	17.77	17.79
1972	NYSE	BSL	Fri, Jul 14, 2017	17.91	18.01	17.84	18.00
1971	NYSE	BSL	Thu, Jul 13, 2017	17.94	17.95	17.84	17.93
1970	NYSE	BSL	Wed, Jul 12, 2017	17.97	18.00	17.92	17.95
1969	NYSE	BSL	Tue, Jul 11, 2017	17.88	17.97	17.88	17.97
1968	NYSE	BSL	Mon, Jul 10, 2017	17.99	17.99	17.88	17.93
1967	NYSE	BSL	Fri, Jul 7, 2017	17.93	17.99	17.87	17.98
1966	NYSE	BSL	Thu, Jul 6, 2017	17.84	17.90	17.70	17.81
1965	NYSE	BSL	Wed, Jul 5, 2017	17.89	17.93	17.80	17.88
1964	NYSE	BSL	Mon, Jul 3, 2017	17.99	17.99	17.87	17.90
1963	NYSE	BSL	Fri, Jun 30, 2017	17.93	17.96	17.74	17.90
1962	NYSE	BSL	Thu, Jun 29, 2017	17.88	17.88	17.71	17.79
1961	NYSE	BSL	Wed, Jun 28, 2017	17.70	17.85	17.70	17.80
1960	NYSE	BSL	Tue, Jun 27, 2017	17.81	17.81	17.65	17.70
1959	NYSE	BSL	Mon, Jun 26, 2017	17.69	17.81	17.56	17.75
1958	NYSE	BSL	Fri, Jun 23, 2017	17.65	17.65	17.52	17.54
1957	NYSE	BSL	Thu, Jun 22, 2017	17.74	17.74	17.55	17.59
1956	NYSE	BSL	Wed, Jun 21, 2017	17.79	17.82	17.60	17.63
1955	NYSE	BSL	Tue, Jun 20, 2017	17.84	17.84	17.76	17.68
1954	NYSE	BSL	Mon, Jun 19, 2017	17.88	17.88	17.78	17.81
1953	NYSE	BSL	Fri, Jun 16, 2017	17.88	17.88	17.76	17.82
1952	NYSE	BSL	Thu, Jun 15, 2017	17.86	17.89	17.75	17.82
1951	NYSE	BSL	Wed, Jun 14, 2017	17.93	17.94	17.81	17.90
1950	NYSE	BSL	Tue, Jun 13, 2017	17.83	17.90	17.77	17.81
1949	NYSE	BSL	Mon, Jun 12, 2017	17.97	17.97	17.76	17.83
1948	NYSE	BSL	Fri, Jun 9, 2017	17.95	17.95	17.84	17.87
1947	NYSE	BSL	Thu, Jun 8, 2017	17.96	17.96	17.85	17.88
1946	NYSE	BSL	Wed, Jun 7, 2017	17.96	17.98	17.92	17.97
1945	NYSE	BSL	Tue, Jun 6, 2017	17.88	17.96	17.88	17.93
1944	NYSE	BSL	Mon, Jun 5, 2017	17.95	17.97	17.84	17.89
1943	NYSE	BSL	Fri, Jun 2, 2017	17.87	17.96	17.81	17.96
1942	NYSE	BSL	Thu, Jun 1, 2017	17.97	18.14	17.79	17.88
1941	NYSE	BSL	Wed, May 31, 2017	18.12	18.24	17.96	17.96
1940	NYSE	BSL	Tue, May 30, 2017	18.28	18.32	18.11	18.14
1939	NYSE	BSL	Fri, May 26, 2017	18.08	18.30	18.04	18.30
1938	NYSE	BSL	Thu, May 25, 2017	18.24	18.25	18.05	18.06
1937	NYSE	BSL	Wed, May 24, 2017	18.25	18.33	18.20	18.26
1936	NYSE	BSL	Tue, May 23, 2017	18.10	18.35	18.04	18.32
1935	NYSE	BSL	Mon, May 22, 2017	18.15	18.15	17.97	18.05
1934	NYSE	BSL	Fri, May 19, 2017	18.30	18.30	17.97	18.10
1933	NYSE	BSL	Thu, May 18, 2017	18.22	18.23	18.06	18.13
1932	NYSE	BSL	Wed, May 17, 2017	18.08	18.25	18.08	18.11
1931	NYSE	BSL	Tue, May 16, 2017	18.37	18.43	18.12	18.12
1930	NYSE	BSL	Mon, May 15, 2017	18.60	18.61	18.26	18.31
1929	NYSE	BSL	Fri, May 12, 2017	18.62	18.80	18.43	18.48
1928	NYSE	BSL	Thu, May 11, 2017	18.48	18.54	18.44	18.54
1927	NYSE	BSL	Wed, May 10, 2017	18.40	18.46	18.36	18.46
1926	NYSE	BSL	Tue, May 9, 2017	18.37	18.38	18.12	18.37
1925	NYSE	BSL	Mon, May 8, 2017	18.25	18.27	18.15	18.27
1924	NYSE	BSL	Fri, May 5, 2017	18.21	18.28	18.17	18.24
1923	NYSE	BSL	Thu, May 4, 2017	18.23	18.27	18.04	18.20
1922	NYSE	BSL	Wed, May 3, 2017	18.18	18.27	18.15	18.26
1921	NYSE	BSL	Tue, May 2, 2017	18.31	18.38	18.15	18.17
1920	NYSE	BSL	Mon, May 1, 2017	18.40	18.42	18.23	18.31
1919	NYSE	BSL	Fri, Apr 28, 2017	18.33	18.39	18.27	18.39
1918	NYSE	BSL	Thu, Apr 27, 2017	18.39	18.39	18.26	18.32
1917	NYSE	BSL	Wed, Apr 26, 2017	18.32	18.43	18.32	18.37
1916	NYSE	BSL	Tue, Apr 25, 2017	18.23	18.34	18.22	18.26
1915	NYSE	BSL	Mon, Apr 24, 2017	18.30	18.31	18.16	18.25
1914	NYSE	BSL	Fri, Apr 21, 2017	18.25	18.25	18.10	18.15
1913	NYSE	BSL	Thu, Apr 20, 2017	18.05	18.20	18.03	18.20
1912	NYSE	BSL	Wed, Apr 19, 2017	17.98	18.04	17.94	18.04
1911	NYSE	BSL	Tue, Apr 18, 2017	18.04	18.10	18.00	17.90
1910	NYSE	BSL	Mon, Apr 17, 2017	18.10	18.10	18.03	18.05
1909	NYSE	BSL	Thu, Apr 13, 2017	18.10	18.10	18.04	18.04
1908	NYSE	BSL	Wed, Apr 12, 2017	18.12	18.13	18.01	18.10
1907	NYSE	BSL	Tue, Apr 11, 2017	18.10	18.12	18.04	18.10
1906	NYSE	BSL	Mon, Apr 10, 2017	18.13	18.13	18.04	18.10
1905	NYSE	BSL	Fri, Apr 7, 2017	18.01	18.05	17.99	18.01
1904	NYSE	BSL	Thu, Apr 6, 2017	18.17	18.17	18.01	18.07
1903	NYSE	BSL	Wed, Apr 5, 2017	18.15	18.17	18.09	18.13
1902	NYSE	BSL	Tue, Apr 4, 2017	18.00	18.15	17.94	18.15
1901	NYSE	BSL	Mon, Apr 3, 2017	18.10	18.15	17.92	17.98
1900	NYSE	BSL	Fri, Mar 31, 2017	18.03	18.14	18.02	18.05
1899	NYSE	BSL	Thu, Mar 30, 2017	18.22	18.22	18.08	18.08
1898	NYSE	BSL	Wed, Mar 29, 2017	18.18	18.22	18.17	18.21
1897	NYSE	BSL	Tue, Mar 28, 2017	17.98	18.15	17.98	18.13
1896	NYSE	BSL	Mon, Mar 27, 2017	18.13	18.15	17.93	17.97
1895	NYSE	BSL	Fri, Mar 24, 2017	18.04	18.16	18.03	18.16
1894	NYSE	BSL	Thu, Mar 23, 2017	17.94	18.06	17.93	18.03
1893	NYSE	BSL	Wed, Mar 22, 2017	17.75	18.00	17.75	17.96
1892	NYSE	BSL	Tue, Mar 21, 2017	18.06	18.08	17.89	17.84
1891	NYSE	BSL	Mon, Mar 20, 2017	17.98	18.09	17.86	18.05
1890	NYSE	BSL	Fri, Mar 17, 2017	17.92	18.04	17.85	18.04
1889	NYSE	BSL	Thu, Mar 16, 2017	17.86	17.93	17.70	17.91
1888	NYSE	BSL	Wed, Mar 15, 2017	17.69	17.85	17.54	17.85
1887	NYSE	BSL	Tue, Mar 14, 2017	17.63	17.72	17.60	17.66
1886	NYSE	BSL	Mon, Mar 13, 2017	17.69	17.75	17.63	17.67
1885	NYSE	BSL	Fri, Mar 10, 2017	17.60	17.82	17.58	17.59
1884	NYSE	BSL	Thu, Mar 9, 2017	17.80	17.91	17.45	17.56
1883	NYSE	BSL	Wed, Mar 8, 2017	18.03	18.07	17.80	17.81
1882	NYSE	BSL	Tue, Mar 7, 2017	18.19	18.22	17.95	18.03
1881	NYSE	BSL	Mon, Mar 6, 2017	18.15	18.20	18.13	18.18
1880	NYSE	BSL	Fri, Mar 3, 2017	18.12	18.22	18.09	18.22
1879	NYSE	BSL	Thu, Mar 2, 2017	18.15	18.15	18.09	18.11
1878	NYSE	BSL	Wed, Mar 1, 2017	18.21	18.22	18.15	18.16
1877	NYSE	BSL	Tue, Feb 28, 2017	18.16	18.21	18.09	18.21
1876	NYSE	BSL	Mon, Feb 27, 2017	18.04	18.06	18.00	18.06
1875	NYSE	BSL	Fri, Feb 24, 2017	18.03	18.10	18.02	18.06
1874	NYSE	BSL	Thu, Feb 23, 2017	18.09	18.11	18.04	18.07
1873	NYSE	BSL	Wed, Feb 22, 2017	18.05	18.10	18.01	18.05
1872	NYSE	BSL	Tue, Feb 21, 2017	18.22	18.22	18.02	18.05
1871	NYSE	BSL	Fri, Feb 17, 2017	18.00	18.23	18.00	18.23
1870	NYSE	BSL	Thu, Feb 16, 2017	18.16	18.18	17.96	17.99
1869	NYSE	BSL	Wed, Feb 15, 2017	18.16	18.28	18.15	18.11
1868	NYSE	BSL	Tue, Feb 14, 2017	18.18	18.25	18.13	18.21
1867	NYSE	BSL	Mon, Feb 13, 2017	18.17	18.19	18.05	18.17
1866	NYSE	BSL	Fri, Feb 10, 2017	18.03	18.13	18.01	18.12
1865	NYSE	BSL	Thu, Feb 9, 2017	18.05	18.05	17.95	17.97
1864	NYSE	BSL	Wed, Feb 8, 2017	18.02	18.05	17.96	17.96
1863	NYSE	BSL	Tue, Feb 7, 2017	18.10	18.12	18.03	18.04
1862	NYSE	BSL	Mon, Feb 6, 2017	18.34	18.34	17.98	18.09
1861	NYSE	BSL	Fri, Feb 3, 2017	18.20	18.33	18.20	18.33
1860	NYSE	BSL	Thu, Feb 2, 2017	18.13	18.31	18.13	18.20
1859	NYSE	BSL	Wed, Feb 1, 2017	18.34	18.39	18.15	18.21
1858	NYSE	BSL	Tue, Jan 31, 2017	18.27	18.29	18.19	18.25
1857	NYSE	BSL	Mon, Jan 30, 2017	18.31	18.39	18.21	18.27
1856	NYSE	BSL	Fri, Jan 27, 2017	18.25	18.43	18.25	18.33
1855	NYSE	BSL	Thu, Jan 26, 2017	18.15	18.33	18.15	18.33
1854	NYSE	BSL	Wed, Jan 25, 2017	18.17	18.18	18.09	18.14
1853	NYSE	BSL	Tue, Jan 24, 2017	17.87	18.08	17.84	18.04
1852	NYSE	BSL	Mon, Jan 23, 2017	17.88	17.99	17.82	17.82
1851	NYSE	BSL	Fri, Jan 20, 2017	17.83	17.89	17.83	17.83
1850	NYSE	BSL	Thu, Jan 19, 2017	17.84	17.89	17.80	17.83
1849	NYSE	BSL	Wed, Jan 18, 2017	17.87	17.91	17.80	17.81
1848	NYSE	BSL	Tue, Jan 17, 2017	17.91	18.01	17.81	17.93
1847	NYSE	BSL	Fri, Jan 13, 2017	17.87	17.92	17.71	17.81
1846	NYSE	BSL	Thu, Jan 12, 2017	17.82	17.89	17.82	17.83
1845	NYSE	BSL	Wed, Jan 11, 2017	17.93	17.95	17.82	17.88
1844	NYSE	BSL	Tue, Jan 10, 2017	17.87	17.95	17.83	17.92
1843	NYSE	BSL	Mon, Jan 9, 2017	18.05	18.05	17.64	17.86
1842	NYSE	BSL	Fri, Jan 6, 2017	18.15	18.15	17.98	18.00
1841	NYSE	BSL	Thu, Jan 5, 2017	18.13	18.21	17.95	18.08
1840	NYSE	BSL	Wed, Jan 4, 2017	18.14	18.19	18.00	18.07
1839	NYSE	BSL	Tue, Jan 3, 2017	18.08	18.17	18.04	18.06
1838	NYSE	BSL	Fri, Dec 30, 2016	18.10	18.11	18.04	18.08
1837	NYSE	BSL	Thu, Dec 29, 2016	18.10	18.12	17.94	17.97
1836	NYSE	BSL	Wed, Dec 28, 2016	18.15	18.24	18.11	18.11
1835	NYSE	BSL	Tue, Dec 27, 2016	18.13	18.34	18.13	18.08
1834	NYSE	BSL	Fri, Dec 23, 2016	18.14	18.25	18.12	18.22
1833	NYSE	BSL	Thu, Dec 22, 2016	18.24	18.25	18.14	18.20
1832	NYSE	BSL	Wed, Dec 21, 2016	18.11	18.18	18.01	18.18
1831	NYSE	BSL	Tue, Dec 20, 2016	18.04	18.07	17.98	18.05
1830	NYSE	BSL	Mon, Dec 19, 2016	18.02	18.08	17.97	17.98
1829	NYSE	BSL	Fri, Dec 16, 2016	18.21	18.21	17.80	17.94
1828	NYSE	BSL	Thu, Dec 15, 2016	17.88	18.10	17.88	18.06
1827	NYSE	BSL	Wed, Dec 14, 2016	17.82	18.01	17.80	17.97
1826	NYSE	BSL	Tue, Dec 13, 2016	17.95	18.00	17.77	17.78
1825	NYSE	BSL	Mon, Dec 12, 2016	17.95	17.99	17.86	17.93
1824	NYSE	BSL	Fri, Dec 9, 2016	17.71	17.93	17.64	17.92
1823	NYSE	BSL	Thu, Dec 8, 2016	18.01	18.01	17.66	17.69
1822	NYSE	BSL	Wed, Dec 7, 2016	17.97	18.07	17.87	17.97
1821	NYSE	BSL	Tue, Dec 6, 2016	17.90	18.00	17.74	17.94
1820	NYSE	BSL	Mon, Dec 5, 2016	17.88	17.90	17.81	17.89
1819	NYSE	BSL	Fri, Dec 2, 2016	17.76	17.84	17.76	17.80
1818	NYSE	BSL	Thu, Dec 1, 2016	17.80	17.84	17.66	17.72
1817	NYSE	BSL	Wed, Nov 30, 2016	17.71	17.80	17.62	17.73
1816	NYSE	BSL	Tue, Nov 29, 2016	17.78	17.83	17.46	17.53
1815	NYSE	BSL	Mon, Nov 28, 2016	17.83	17.88	17.74	17.76
1814	NYSE	BSL	Fri, Nov 25, 2016	17.71	17.85	17.71	17.84
1813	NYSE	BSL	Wed, Nov 23, 2016	17.53	17.66	17.50	17.65
1812	NYSE	BSL	Tue, Nov 22, 2016	17.55	17.63	17.45	17.45
1811	NYSE	BSL	Mon, Nov 21, 2016	17.57	17.61	17.53	17.55
1810	NYSE	BSL	Fri, Nov 18, 2016	17.40	17.52	17.39	17.46
1809	NYSE	BSL	Thu, Nov 17, 2016	17.55	17.67	17.46	17.40
1808	NYSE	BSL	Wed, Nov 16, 2016	17.51	17.65	17.42	17.46
1807	NYSE	BSL	Tue, Nov 15, 2016	17.61	17.61	17.37	17.40
1806	NYSE	BSL	Mon, Nov 14, 2016	17.53	17.72	17.34	17.46
1805	NYSE	BSL	Fri, Nov 11, 2016	16.95	17.51	16.91	17.36
1804	NYSE	BSL	Thu, Nov 10, 2016	17.40	17.45	17.15	17.18
1803	NYSE	BSL	Wed, Nov 9, 2016	17.10	17.42	16.86	17.39
1802	NYSE	BSL	Tue, Nov 8, 2016	17.15	17.35	17.09	17.19
1801	NYSE	BSL	Mon, Nov 7, 2016	17.11	17.17	17.04	17.09
1800	NYSE	BSL	Fri, Nov 4, 2016	17.12	17.12	16.97	16.97
1799	NYSE	BSL	Thu, Nov 3, 2016	17.02	17.17	17.02	17.05
1798	NYSE	BSL	Wed, Nov 2, 2016	17.19	17.20	17.04	17.10
1797	NYSE	BSL	Tue, Nov 1, 2016	17.36	17.39	17.18	17.20
1796	NYSE	BSL	Mon, Oct 31, 2016	17.31	17.47	17.27	17.34
1795	NYSE	BSL	Fri, Oct 28, 2016	17.28	17.37	17.18	17.33
1794	NYSE	BSL	Thu, Oct 27, 2016	17.25	17.33	17.20	17.27
1793	NYSE	BSL	Wed, Oct 26, 2016	17.24	17.29	17.15	17.17
1792	NYSE	BSL	Tue, Oct 25, 2016	17.26	17.32	17.19	17.25
1791	NYSE	BSL	Mon, Oct 24, 2016	17.12	17.28	17.06	17.21
1790	NYSE	BSL	Fri, Oct 21, 2016	16.80	17.10	16.80	17.10
1789	NYSE	BSL	Thu, Oct 20, 2016	16.89	16.91	16.82	16.85
1788	NYSE	BSL	Wed, Oct 19, 2016	16.99	17.05	16.77	16.84
1787	NYSE	BSL	Tue, Oct 18, 2016	16.94	16.97	16.88	16.93
1786	NYSE	BSL	Mon, Oct 17, 2016	16.99	17.02	16.86	16.91
1785	NYSE	BSL	Fri, Oct 14, 2016	17.00	17.03	16.96	17.00
1784	NYSE	BSL	Thu, Oct 13, 2016	16.90	17.00	16.86	16.98
1783	NYSE	BSL	Wed, Oct 12, 2016	16.97	17.06	16.91	16.92
1782	NYSE	BSL	Tue, Oct 11, 2016	16.99	17.00	16.95	16.99
1781	NYSE	BSL	Mon, Oct 10, 2016	16.98	17.01	16.95	16.96
1780	NYSE	BSL	Fri, Oct 7, 2016	16.90	17.00	16.82	16.92
1779	NYSE	BSL	Thu, Oct 6, 2016	16.94	16.94	16.78	16.88
1778	NYSE	BSL	Wed, Oct 5, 2016	16.87	16.95	16.81	16.95
1777	NYSE	BSL	Tue, Oct 4, 2016	16.76	16.87	16.76	16.82
1776	NYSE	BSL	Mon, Oct 3, 2016	16.91	16.91	16.80	16.84
1775	NYSE	BSL	Fri, Sep 30, 2016	16.80	16.93	16.77	16.85
1774	NYSE	BSL	Thu, Sep 29, 2016	16.79	16.79	16.67	16.76
1773	NYSE	BSL	Wed, Sep 28, 2016	16.64	16.76	16.64	16.76
1772	NYSE	BSL	Tue, Sep 27, 2016	16.60	16.64	16.54	16.62
1771	NYSE	BSL	Mon, Sep 26, 2016	16.59	16.64	16.50	16.52
1770	NYSE	BSL	Fri, Sep 23, 2016	16.64	16.72	16.53	16.60
1769	NYSE	BSL	Thu, Sep 22, 2016	16.56	16.77	16.54	16.75
1768	NYSE	BSL	Wed, Sep 21, 2016	16.36	16.57	16.36	16.50
1767	NYSE	BSL	Tue, Sep 20, 2016	16.44	16.52	16.41	16.35
1766	NYSE	BSL	Mon, Sep 19, 2016	16.58	16.58	16.31	16.31
1765	NYSE	BSL	Fri, Sep 16, 2016	16.44	16.51	16.22	16.49
1764	NYSE	BSL	Thu, Sep 15, 2016	16.42	16.59	16.38	16.41
1763	NYSE	BSL	Wed, Sep 14, 2016	16.24	16.46	16.24	16.41
1762	NYSE	BSL	Tue, Sep 13, 2016	16.35	16.43	16.10	16.18
1761	NYSE	BSL	Mon, Sep 12, 2016	16.38	16.53	16.38	16.40
1760	NYSE	BSL	Fri, Sep 9, 2016	16.50	16.56	16.44	16.51
1759	NYSE	BSL	Thu, Sep 8, 2016	16.59	16.60	16.54	16.59
1758	NYSE	BSL	Wed, Sep 7, 2016	16.57	16.59	16.54	16.54
1757	NYSE	BSL	Tue, Sep 6, 2016	16.55	16.59	16.51	16.56
1756	NYSE	BSL	Fri, Sep 2, 2016	16.57	16.58	16.48	16.52
1755	NYSE	BSL	Thu, Sep 1, 2016	16.59	16.59	16.48	16.52
1754	NYSE	BSL	Wed, Aug 31, 2016	16.57	16.59	16.50	16.51
1753	NYSE	BSL	Tue, Aug 30, 2016	16.57	16.58	16.53	16.57
1752	NYSE	BSL	Mon, Aug 29, 2016	16.53	16.58	16.51	16.53
1751	NYSE	BSL	Fri, Aug 26, 2016	16.60	16.60	16.52	16.56
1750	NYSE	BSL	Thu, Aug 25, 2016	16.58	16.61	16.56	16.56
1749	NYSE	BSL	Wed, Aug 24, 2016	16.56	16.61	16.51	16.61
1748	NYSE	BSL	Tue, Aug 23, 2016	16.53	16.55	16.51	16.55
1747	NYSE	BSL	Mon, Aug 22, 2016	16.44	16.52	16.44	16.51
1746	NYSE	BSL	Fri, Aug 19, 2016	16.54	16.54	16.43	16.44
1745	NYSE	BSL	Thu, Aug 18, 2016	16.43	16.52	16.40	16.48
1744	NYSE	BSL	Wed, Aug 17, 2016	16.46	16.49	16.34	16.37
1743	NYSE	BSL	Tue, Aug 16, 2016	16.43	16.43	16.36	16.38
1742	NYSE	BSL	Mon, Aug 15, 2016	16.46	16.47	16.34	16.39
1741	NYSE	BSL	Fri, Aug 12, 2016	16.40	16.45	16.29	16.38
1740	NYSE	BSL	Thu, Aug 11, 2016	16.26	16.36	16.25	16.35
1739	NYSE	BSL	Wed, Aug 10, 2016	16.43	16.45	16.12	16.23
1738	NYSE	BSL	Tue, Aug 9, 2016	16.51	16.52	16.43	16.47
1737	NYSE	BSL	Mon, Aug 8, 2016	16.60	16.60	16.42	16.43
1736	NYSE	BSL	Fri, Aug 5, 2016	16.51	16.59	16.50	16.50
1735	NYSE	BSL	Thu, Aug 4, 2016	16.57	16.61	16.50	16.51
1734	NYSE	BSL	Wed, Aug 3, 2016	16.47	16.63	16.42	16.60
1733	NYSE	BSL	Tue, Aug 2, 2016	16.41	16.47	16.34	16.46
1732	NYSE	BSL	Mon, Aug 1, 2016	16.63	16.63	16.40	16.41
1731	NYSE	BSL	Fri, Jul 29, 2016	16.50	16.56	16.43	16.53
1730	NYSE	BSL	Thu, Jul 28, 2016	16.47	16.50	16.41	16.49
1729	NYSE	BSL	Wed, Jul 27, 2016	16.48	16.49	16.40	16.47
1728	NYSE	BSL	Tue, Jul 26, 2016	16.43	16.48	16.33	16.44
1727	NYSE	BSL	Mon, Jul 25, 2016	16.42	16.52	16.32	16.38
1726	NYSE	BSL	Fri, Jul 22, 2016	16.50	16.50	16.30	16.46
1725	NYSE	BSL	Thu, Jul 21, 2016	16.44	16.46	16.36	16.42
1724	NYSE	BSL	Wed, Jul 20, 2016	16.25	16.44	16.15	16.40
1723	NYSE	BSL	Tue, Jul 19, 2016	16.20	16.30	16.13	16.19
1722	NYSE	BSL	Mon, Jul 18, 2016	16.08	16.32	16.05	16.11
1721	NYSE	BSL	Fri, Jul 15, 2016	16.12	16.15	16.05	16.07
1720	NYSE	BSL	Thu, Jul 14, 2016	16.23	16.23	16.05	16.10
1719	NYSE	BSL	Wed, Jul 13, 2016	16.10	16.24	16.03	16.13
1718	NYSE	BSL	Tue, Jul 12, 2016	16.08	16.24	16.08	16.10
1717	NYSE	BSL	Mon, Jul 11, 2016	16.20	16.24	16.04	16.07
1716	NYSE	BSL	Fri, Jul 8, 2016	16.19	16.24	16.04	16.09
1715	NYSE	BSL	Thu, Jul 7, 2016	16.17	16.23	16.15	16.20
1714	NYSE	BSL	Wed, Jul 6, 2016	16.04	16.14	16.01	16.13
1713	NYSE	BSL	Tue, Jul 5, 2016	16.20	16.20	15.94	15.94
1712	NYSE	BSL	Fri, Jul 1, 2016	16.01	16.24	15.92	16.19
1711	NYSE	BSL	Thu, Jun 30, 2016	15.83	15.93	15.78	15.89
1710	NYSE	BSL	Wed, Jun 29, 2016	15.89	16.05	15.79	15.83
1709	NYSE	BSL	Tue, Jun 28, 2016	15.73	15.91	15.72	15.88
1708	NYSE	BSL	Mon, Jun 27, 2016	16.02	16.02	15.64	15.70
1707	NYSE	BSL	Fri, Jun 24, 2016	15.88	16.15	15.88	16.02
1706	NYSE	BSL	Thu, Jun 23, 2016	16.06	16.16	16.03	16.16
1705	NYSE	BSL	Wed, Jun 22, 2016	16.08	16.17	15.98	16.01
1704	NYSE	BSL	Tue, Jun 21, 2016	16.10	16.16	16.01	16.08
1703	NYSE	BSL	Mon, Jun 20, 2016	16.20	16.20	16.00	16.01
1702	NYSE	BSL	Fri, Jun 17, 2016	16.04	16.09	15.95	16.03
1701	NYSE	BSL	Thu, Jun 16, 2016	16.01	16.07	15.88	16.03
1700	NYSE	BSL	Wed, Jun 15, 2016	15.87	16.16	15.87	16.03
1699	NYSE	BSL	Tue, Jun 14, 2016	16.10	16.10	15.88	15.91
1698	NYSE	BSL	Mon, Jun 13, 2016	16.27	16.29	16.07	16.08
1697	NYSE	BSL	Fri, Jun 10, 2016	16.23	16.26	16.12	16.24
1696	NYSE	BSL	Thu, Jun 9, 2016	16.18	16.37	16.14	16.22
1695	NYSE	BSL	Wed, Jun 8, 2016	16.13	16.17	16.07	16.15
1694	NYSE	BSL	Tue, Jun 7, 2016	15.99	16.13	15.92	16.13
1693	NYSE	BSL	Mon, Jun 6, 2016	16.15	16.15	15.93	16.03
1692	NYSE	BSL	Fri, Jun 3, 2016	16.00	16.09	15.95	16.09
1691	NYSE	BSL	Thu, Jun 2, 2016	15.94	16.02	15.93	15.97
1690	NYSE	BSL	Wed, Jun 1, 2016	15.80	15.93	15.78	15.87
1689	NYSE	BSL	Tue, May 31, 2016	15.74	15.78	15.66	15.66
1688	NYSE	BSL	Fri, May 27, 2016	15.75	15.85	15.65	15.68
1687	NYSE	BSL	Thu, May 26, 2016	15.61	15.73	15.58	15.69
1686	NYSE	BSL	Wed, May 25, 2016	15.51	15.66	15.49	15.53
1685	NYSE	BSL	Tue, May 24, 2016	15.48	15.55	15.38	15.43
1684	NYSE	BSL	Mon, May 23, 2016	15.41	15.50	15.37	15.40
1683	NYSE	BSL	Fri, May 20, 2016	15.37	15.52	15.31	15.34
1682	NYSE	BSL	Thu, May 19, 2016	15.43	15.44	15.24	15.28
1681	NYSE	BSL	Wed, May 18, 2016	15.44	15.53	15.40	15.53
1680	NYSE	BSL	Tue, May 17, 2016	15.40	15.45	15.38	15.41
1679	NYSE	BSL	Mon, May 16, 2016	15.43	15.50	15.40	15.41
1678	NYSE	BSL	Fri, May 13, 2016	15.44	15.49	15.38	15.42
1677	NYSE	BSL	Thu, May 12, 2016	15.40	15.52	15.31	15.41
1676	NYSE	BSL	Wed, May 11, 2016	15.42	15.52	15.39	15.39
1675	NYSE	BSL	Tue, May 10, 2016	15.34	15.44	15.33	15.44
1674	NYSE	BSL	Mon, May 9, 2016	15.44	15.44	15.33	15.36
1673	NYSE	BSL	Fri, May 6, 2016	15.41	15.49	15.31	15.41
1672	NYSE	BSL	Thu, May 5, 2016	15.52	15.55	15.40	15.41
1671	NYSE	BSL	Wed, May 4, 2016	15.42	15.50	15.37	15.48
1670	NYSE	BSL	Tue, May 3, 2016	15.52	15.52	15.35	15.41
1669	NYSE	BSL	Mon, May 2, 2016	15.64	15.64	15.43	15.49
1668	NYSE	BSL	Fri, Apr 29, 2016	15.43	15.51	15.35	15.51
1667	NYSE	BSL	Thu, Apr 28, 2016	15.40	15.48	15.35	15.41
1666	NYSE	BSL	Wed, Apr 27, 2016	15.37	15.46	15.33	15.41
1665	NYSE	BSL	Tue, Apr 26, 2016	15.18	15.46	15.18	15.35
1664	NYSE	BSL	Mon, Apr 25, 2016	15.24	15.28	15.14	15.18
1663	NYSE	BSL	Fri, Apr 22, 2016	15.32	15.35	15.23	15.30
1662	NYSE	BSL	Thu, Apr 21, 2016	15.21	15.36	15.21	15.30
1661	NYSE	BSL	Wed, Apr 20, 2016	15.09	15.21	15.09	15.17
1660	NYSE	BSL	Tue, Apr 19, 2016	15.14	15.26	15.14	15.17
1659	NYSE	BSL	Mon, Apr 18, 2016	15.06	15.16	15.01	15.16
1658	NYSE	BSL	Fri, Apr 15, 2016	15.14	15.19	15.02	15.02
1657	NYSE	BSL	Thu, Apr 14, 2016	15.20	15.25	15.09	15.16
1656	NYSE	BSL	Wed, Apr 13, 2016	15.23	15.34	15.15	15.23
1655	NYSE	BSL	Tue, Apr 12, 2016	15.11	15.25	15.11	15.25
1654	NYSE	BSL	Mon, Apr 11, 2016	15.15	15.17	15.12	15.12
1653	NYSE	BSL	Fri, Apr 8, 2016	15.25	15.25	15.14	15.14
1652	NYSE	BSL	Thu, Apr 7, 2016	15.29	15.34	15.17	15.18
1651	NYSE	BSL	Wed, Apr 6, 2016	15.35	15.38	15.26	15.37
1650	NYSE	BSL	Tue, Apr 5, 2016	15.26	15.26	15.26	15.36
1649	NYSE	BSL	Mon, Apr 4, 2016	15.38	15.38	15.22	15.26
1648	NYSE	BSL	Fri, Apr 1, 2016	15.35	15.35	15.27	15.32
1647	NYSE	BSL	Thu, Mar 31, 2016	15.30	15.35	15.19	15.30
1646	NYSE	BSL	Wed, Mar 30, 2016	15.16	15.25	15.05	15.23
1645	NYSE	BSL	Tue, Mar 29, 2016	14.98	15.04	14.90	15.01
1644	NYSE	BSL	Mon, Mar 28, 2016	15.10	15.13	14.91	15.06
1643	NYSE	BSL	Thu, Mar 24, 2016	15.13	15.13	15.02	15.05
1642	NYSE	BSL	Wed, Mar 23, 2016	14.95	15.20	14.95	15.16
1641	NYSE	BSL	Tue, Mar 22, 2016	15.12	15.19	14.89	14.91
1640	NYSE	BSL	Mon, Mar 21, 2016	15.19	15.19	15.11	15.15
1639	NYSE	BSL	Fri, Mar 18, 2016	15.15	15.23	15.11	15.20
1638	NYSE	BSL	Thu, Mar 17, 2016	15.09	15.15	15.05	15.14
1637	NYSE	BSL	Wed, Mar 16, 2016	15.01	15.11	15.00	15.04
1636	NYSE	BSL	Tue, Mar 15, 2016	14.90	14.90	14.90	15.03
1635	NYSE	BSL	Mon, Mar 14, 2016	14.74	15.00	14.67	14.90
1634	NYSE	BSL	Fri, Mar 11, 2016	14.41	14.41	14.41	14.53
1633	NYSE	BSL	Thu, Mar 10, 2016	14.54	14.54	14.54	14.41
1632	NYSE	BSL	Wed, Mar 9, 2016	14.57	14.60	14.52	14.54
1631	NYSE	BSL	Tue, Mar 8, 2016	14.52	14.59	14.45	14.52
1630	NYSE	BSL	Mon, Mar 7, 2016	14.38	14.50	14.36	14.45
1629	NYSE	BSL	Fri, Mar 4, 2016	14.43	14.65	14.35	14.43
1628	NYSE	BSL	Thu, Mar 3, 2016	14.20	14.20	14.20	14.43
1627	NYSE	BSL	Wed, Mar 2, 2016	14.10	14.23	14.04	14.20
1626	NYSE	BSL	Tue, Mar 1, 2016	13.89	14.16	13.82	14.12
1625	NYSE	BSL	Mon, Feb 29, 2016	13.84	13.84	13.79	13.81
1624	NYSE	BSL	Fri, Feb 26, 2016	13.94	13.94	13.77	13.79
1623	NYSE	BSL	Thu, Feb 25, 2016	13.70	13.88	13.70	13.85
1622	NYSE	BSL	Wed, Feb 24, 2016	13.53	13.79	13.47	13.77
1621	NYSE	BSL	Tue, Feb 23, 2016	13.49	13.59	13.45	13.58
1620	NYSE	BSL	Mon, Feb 22, 2016	13.61	13.71	13.45	13.49
1619	NYSE	BSL	Fri, Feb 19, 2016	13.60	13.64	13.46	13.60
1618	NYSE	BSL	Thu, Feb 18, 2016	13.64	13.65	13.46	13.62
1617	NYSE	BSL	Wed, Feb 17, 2016	13.48	13.65	13.48	13.65
1616	NYSE	BSL	Tue, Feb 16, 2016	13.50	13.61	13.44	13.44
1615	NYSE	BSL	Fri, Feb 12, 2016	13.43	13.60	13.42	13.46
1614	NYSE	BSL	Thu, Feb 11, 2016	13.58	13.74	13.39	13.47
1613	NYSE	BSL	Wed, Feb 10, 2016	13.85	13.98	13.67	13.67
1612	NYSE	BSL	Tue, Feb 9, 2016	13.93	13.95	13.83	13.88
1611	NYSE	BSL	Mon, Feb 8, 2016	14.09	14.09	13.95	13.98
1610	NYSE	BSL	Fri, Feb 5, 2016	14.04	14.23	13.97	14.14
1609	NYSE	BSL	Thu, Feb 4, 2016	14.01	14.11	14.00	14.00
1608	NYSE	BSL	Wed, Feb 3, 2016	14.22	14.23	13.95	14.01
1607	NYSE	BSL	Tue, Feb 2, 2016	14.28	14.28	14.06	14.18
1606	NYSE	BSL	Mon, Feb 1, 2016	14.16	14.33	14.10	14.29
1605	NYSE	BSL	Fri, Jan 29, 2016	14.12	14.16	14.09	14.10
1604	NYSE	BSL	Thu, Jan 28, 2016	13.95	14.14	13.94	14.06
1603	NYSE	BSL	Wed, Jan 27, 2016	13.90	14.12	13.85	13.99
1602	NYSE	BSL	Tue, Jan 26, 2016	14.00	14.08	13.86	14.00
1601	NYSE	BSL	Mon, Jan 25, 2016	14.09	14.12	13.91	13.91
1600	NYSE	BSL	Fri, Jan 22, 2016	14.10	14.23	14.01	14.15
1599	NYSE	BSL	Thu, Jan 21, 2016	13.86	14.11	13.76	14.00
1598	NYSE	BSL	Wed, Jan 20, 2016	13.84	13.87	13.66	13.83
1597	NYSE	BSL	Tue, Jan 19, 2016	13.85	14.08	13.79	13.88
1596	NYSE	BSL	Fri, Jan 15, 2016	13.93	14.10	13.84	13.92
1595	NYSE	BSL	Thu, Jan 14, 2016	14.30	14.32	14.16	14.18
1594	NYSE	BSL	Wed, Jan 13, 2016	14.56	14.56	14.35	14.36
1593	NYSE	BSL	Tue, Jan 12, 2016	14.70	14.71	14.41	14.55
1592	NYSE	BSL	Mon, Jan 11, 2016	14.76	14.77	14.60	14.62
1591	NYSE	BSL	Fri, Jan 8, 2016	14.81	14.81	14.73	14.74
1590	NYSE	BSL	Thu, Jan 7, 2016	14.83	14.94	14.76	14.81
1589	NYSE	BSL	Wed, Jan 6, 2016	14.81	14.99	14.78	14.93
1588	NYSE	BSL	Tue, Jan 5, 2016	14.82	15.00	14.81	14.99
1587	NYSE	BSL	Mon, Jan 4, 2016	14.70	14.79	14.51	14.68
1586	NYSE	BSL	Thu, Dec 31, 2015	14.88	14.90	14.70	14.85
1585	NYSE	BSL	Wed, Dec 30, 2015	14.71	15.12	14.71	14.88
1584	NYSE	BSL	Tue, Dec 29, 2015	14.70	14.86	14.64	14.76
1583	NYSE	BSL	Mon, Dec 28, 2015	15.12	15.17	14.71	14.73
1582	NYSE	BSL	Thu, Dec 24, 2015	15.38	15.39	15.03	15.11
1581	NYSE	BSL	Wed, Dec 23, 2015	14.65	15.38	14.65	15.22
1580	NYSE	BSL	Tue, Dec 22, 2015	14.61	14.74	14.60	14.65
1579	NYSE	BSL	Mon, Dec 21, 2015	14.83	14.91	14.61	14.62
1578	NYSE	BSL	Fri, Dec 18, 2015	14.83	14.94	14.75	14.86
1577	NYSE	BSL	Thu, Dec 17, 2015	14.84	14.95	14.78	14.85
1576	NYSE	BSL	Wed, Dec 16, 2015	14.61	14.95	14.61	14.84
1575	NYSE	BSL	Tue, Dec 15, 2015	14.45	14.63	14.45	14.62
1574	NYSE	BSL	Mon, Dec 14, 2015	14.73	14.81	14.38	14.45
1573	NYSE	BSL	Fri, Dec 11, 2015	14.88	15.04	14.69	14.78
1572	NYSE	BSL	Thu, Dec 10, 2015	15.28	15.28	15.09	15.12
1571	NYSE	BSL	Wed, Dec 9, 2015	15.20	15.34	15.19	15.26
1570	NYSE	BSL	Tue, Dec 8, 2015	15.21	15.32	15.19	15.25
1569	NYSE	BSL	Mon, Dec 7, 2015	15.49	15.49	15.17	15.27
1568	NYSE	BSL	Fri, Dec 4, 2015	15.59	15.64	15.47	15.47
1567	NYSE	BSL	Thu, Dec 3, 2015	15.49	15.63	15.48	15.62
1566	NYSE	BSL	Wed, Dec 2, 2015	15.57	15.57	15.48	15.54
1565	NYSE	BSL	Tue, Dec 1, 2015	15.60	15.62	15.50	15.61
1564	NYSE	BSL	Mon, Nov 30, 2015	15.49	15.59	15.45	15.58
1563	NYSE	BSL	Fri, Nov 27, 2015	15.37	15.50	15.37	15.45
1562	NYSE	BSL	Wed, Nov 25, 2015	15.42	15.44	15.30	15.38
1561	NYSE	BSL	Tue, Nov 24, 2015	15.44	15.44	15.23	15.33
1560	NYSE	BSL	Mon, Nov 23, 2015	15.50	15.53	15.40	15.40
1559	NYSE	BSL	Fri, Nov 20, 2015	15.43	15.54	15.40	15.48
1558	NYSE	BSL	Thu, Nov 19, 2015	15.53	15.57	15.42	15.43
1557	NYSE	BSL	Wed, Nov 18, 2015	15.59	15.59	15.51	15.53
1556	NYSE	BSL	Tue, Nov 17, 2015	15.65	15.70	15.60	15.66
1555	NYSE	BSL	Mon, Nov 16, 2015	15.66	15.71	15.62	15.66
1554	NYSE	BSL	Fri, Nov 13, 2015	15.60	15.71	15.60	15.66
1553	NYSE	BSL	Thu, Nov 12, 2015	15.67	15.71	15.61	15.61
1552	NYSE	BSL	Wed, Nov 11, 2015	15.75	15.79	15.69	15.69
1551	NYSE	BSL	Tue, Nov 10, 2015	15.79	15.86	15.71	15.75
1550	NYSE	BSL	Mon, Nov 9, 2015	15.95	15.95	15.81	15.82
1549	NYSE	BSL	Fri, Nov 6, 2015	15.91	15.97	15.89	15.95
1548	NYSE	BSL	Thu, Nov 5, 2015	16.06	16.09	15.96	15.98
1547	NYSE	BSL	Wed, Nov 4, 2015	16.10	16.10	16.04	16.08
1546	NYSE	BSL	Tue, Nov 3, 2015	16.16	16.16	16.05	16.09
1545	NYSE	BSL	Mon, Nov 2, 2015	16.21	16.24	16.13	16.17
1544	NYSE	BSL	Fri, Oct 30, 2015	16.20	16.20	16.05	16.11
1543	NYSE	BSL	Thu, Oct 29, 2015	16.09	16.18	16.09	16.18
1542	NYSE	BSL	Wed, Oct 28, 2015	16.07	16.18	16.07	16.16
1541	NYSE	BSL	Tue, Oct 27, 2015	16.02	16.09	15.96	16.09
1540	NYSE	BSL	Mon, Oct 26, 2015	16.02	16.07	16.01	16.02
1539	NYSE	BSL	Fri, Oct 23, 2015	15.99	16.05	15.97	16.04
1538	NYSE	BSL	Thu, Oct 22, 2015	15.95	16.03	15.90	16.01
1537	NYSE	BSL	Wed, Oct 21, 2015	16.01	16.01	15.92	15.92
1536	NYSE	BSL	Tue, Oct 20, 2015	16.10	16.15	16.02	16.07
1535	NYSE	BSL	Mon, Oct 19, 2015	16.08	16.16	16.07	16.10
1534	NYSE	BSL	Fri, Oct 16, 2015	16.08	16.15	16.03	16.05
1533	NYSE	BSL	Thu, Oct 15, 2015	16.01	16.11	15.95	16.07
1532	NYSE	BSL	Wed, Oct 14, 2015	15.99	16.06	15.99	16.03
1531	NYSE	BSL	Tue, Oct 13, 2015	15.98	16.06	15.95	16.02
1530	NYSE	BSL	Mon, Oct 12, 2015	15.97	16.06	15.90	16.04
1529	NYSE	BSL	Fri, Oct 9, 2015	16.02	16.12	15.90	15.95
1528	NYSE	BSL	Thu, Oct 8, 2015	15.78	16.06	15.77	16.00
1527	NYSE	BSL	Wed, Oct 7, 2015	15.79	15.89	15.74	15.81
1526	NYSE	BSL	Tue, Oct 6, 2015	15.90	15.92	15.70	15.72
1525	NYSE	BSL	Mon, Oct 5, 2015	15.81	15.90	15.81	15.90
1524	NYSE	BSL	Fri, Oct 2, 2015	15.86	15.87	15.76	15.79
1523	NYSE	BSL	Thu, Oct 1, 2015	15.96	16.01	15.86	15.87
1522	NYSE	BSL	Wed, Sep 30, 2015	16.03	16.03	15.82	15.86
1521	NYSE	BSL	Tue, Sep 29, 2015	16.03	16.10	15.89	15.89
1520	NYSE	BSL	Mon, Sep 28, 2015	16.31	16.31	16.03	16.03
1519	NYSE	BSL	Fri, Sep 25, 2015	16.23	16.33	16.21	16.33
1518	NYSE	BSL	Thu, Sep 24, 2015	16.27	16.31	16.20	16.20
1517	NYSE	BSL	Wed, Sep 23, 2015	16.30	16.39	16.26	16.30
1516	NYSE	BSL	Tue, Sep 22, 2015	16.47	16.47	16.25	16.28
1515	NYSE	BSL	Mon, Sep 21, 2015	16.45	16.51	16.44	16.49
1514	NYSE	BSL	Fri, Sep 18, 2015	16.30	16.54	16.30	16.49
1513	NYSE	BSL	Thu, Sep 17, 2015	16.41	16.47	16.31	16.37
1512	NYSE	BSL	Wed, Sep 16, 2015	16.32	16.40	16.25	16.40
1511	NYSE	BSL	Tue, Sep 15, 2015	16.25	16.35	16.22	16.34
1510	NYSE	BSL	Mon, Sep 14, 2015	16.21	16.22	16.14	16.22
1509	NYSE	BSL	Fri, Sep 11, 2015	16.08	16.21	16.03	16.21
1508	NYSE	BSL	Thu, Sep 10, 2015	16.01	16.11	16.00	16.10
1507	NYSE	BSL	Wed, Sep 9, 2015	16.08	16.08	16.00	16.03
1506	NYSE	BSL	Tue, Sep 8, 2015	16.15	16.15	16.10	16.10
1505	NYSE	BSL	Fri, Sep 4, 2015	16.03	16.13	16.03	16.12
1504	NYSE	BSL	Thu, Sep 3, 2015	16.15	16.19	16.14	16.17
1503	NYSE	BSL	Wed, Sep 2, 2015	16.20	16.20	16.15	16.17
1502	NYSE	BSL	Tue, Sep 1, 2015	16.14	16.20	16.11	16.17
1501	NYSE	BSL	Mon, Aug 31, 2015	16.25	16.25	16.05	16.22
1500	NYSE	BSL	Fri, Aug 28, 2015	16.02	16.24	16.01	16.22
1499	NYSE	BSL	Thu, Aug 27, 2015	15.96	16.10	15.95	16.08
1498	NYSE	BSL	Wed, Aug 26, 2015	16.12	16.19	15.96	16.02
1497	NYSE	BSL	Tue, Aug 25, 2015	16.11	16.17	16.10	16.10
1496	NYSE	BSL	Mon, Aug 24, 2015	15.93	16.05	15.91	15.99
1495	NYSE	BSL	Fri, Aug 21, 2015	16.20	16.22	16.09	16.14
1494	NYSE	BSL	Thu, Aug 20, 2015	16.32	16.34	16.24	16.27
1493	NYSE	BSL	Wed, Aug 19, 2015	16.36	16.46	16.34	16.41
1492	NYSE	BSL	Tue, Aug 18, 2015	16.34	16.44	16.32	16.40
1491	NYSE	BSL	Mon, Aug 17, 2015	16.42	16.49	16.39	16.39
1490	NYSE	BSL	Fri, Aug 14, 2015	16.41	16.49	16.31	16.45
1489	NYSE	BSL	Thu, Aug 13, 2015	16.53	16.54	16.45	16.46
1488	NYSE	BSL	Wed, Aug 12, 2015	16.43	16.51	16.42	16.51
1487	NYSE	BSL	Tue, Aug 11, 2015	16.46	16.51	16.46	16.50
1486	NYSE	BSL	Mon, Aug 10, 2015	16.63	16.67	16.47	16.51
1485	NYSE	BSL	Fri, Aug 7, 2015	16.72	16.72	16.60	16.62
1484	NYSE	BSL	Thu, Aug 6, 2015	16.73	16.76	16.70	16.70
1483	NYSE	BSL	Wed, Aug 5, 2015	16.86	16.91	16.73	16.75
1482	NYSE	BSL	Tue, Aug 4, 2015	16.94	16.94	16.81	16.88
1481	NYSE	BSL	Mon, Aug 3, 2015	16.98	16.98	16.85	16.95
1480	NYSE	BSL	Fri, Jul 31, 2015	16.81	16.94	16.74	16.94
1479	NYSE	BSL	Thu, Jul 30, 2015	16.75	16.83	16.62	16.78
1478	NYSE	BSL	Wed, Jul 29, 2015	16.74	16.81	16.71	16.78
1477	NYSE	BSL	Tue, Jul 28, 2015	16.85	16.86	16.68	16.71
1476	NYSE	BSL	Mon, Jul 27, 2015	16.89	16.89	16.75	16.80
1475	NYSE	BSL	Fri, Jul 24, 2015	16.94	16.94	16.86	16.86
1474	NYSE	BSL	Thu, Jul 23, 2015	16.86	16.96	16.79	16.91
1473	NYSE	BSL	Wed, Jul 22, 2015	16.85	16.92	16.84	16.85
1472	NYSE	BSL	Tue, Jul 21, 2015	17.06	17.06	16.97	17.02
1471	NYSE	BSL	Mon, Jul 20, 2015	17.09	17.12	17.07	17.07
1470	NYSE	BSL	Fri, Jul 17, 2015	17.12	17.16	17.10	17.10
1469	NYSE	BSL	Thu, Jul 16, 2015	17.16	17.21	17.11	17.15
1468	NYSE	BSL	Wed, Jul 15, 2015	17.14	17.15	17.06	17.14
1467	NYSE	BSL	Tue, Jul 14, 2015	17.14	17.15	17.09	17.14
1466	NYSE	BSL	Mon, Jul 13, 2015	17.20	17.20	17.13	17.15
1465	NYSE	BSL	Fri, Jul 10, 2015	17.07	17.15	17.04	17.09
1464	NYSE	BSL	Thu, Jul 9, 2015	17.12	17.17	17.05	17.05
1463	NYSE	BSL	Wed, Jul 8, 2015	17.16	17.28	17.05	17.08
1462	NYSE	BSL	Tue, Jul 7, 2015	17.21	17.35	17.18	17.24
1461	NYSE	BSL	Mon, Jul 6, 2015	17.15	17.27	17.15	17.25
1460	NYSE	BSL	Thu, Jul 2, 2015	17.27	17.27	17.19	17.25
1459	NYSE	BSL	Wed, Jul 1, 2015	17.28	17.28	17.18	17.26
1458	NYSE	BSL	Tue, Jun 30, 2015	17.22	17.22	17.03	17.17
1457	NYSE	BSL	Mon, Jun 29, 2015	17.16	17.20	17.05	17.11
1456	NYSE	BSL	Fri, Jun 26, 2015	17.37	17.40	17.16	17.22
1455	NYSE	BSL	Thu, Jun 25, 2015	17.43	17.48	17.35	17.35
1454	NYSE	BSL	Wed, Jun 24, 2015	17.49	17.53	17.44	17.48
1453	NYSE	BSL	Tue, Jun 23, 2015	17.43	17.50	17.41	17.49
1452	NYSE	BSL	Mon, Jun 22, 2015	17.53	17.54	17.43	17.46
1451	NYSE	BSL	Fri, Jun 19, 2015	17.48	17.54	17.44	17.50
1450	NYSE	BSL	Thu, Jun 18, 2015	17.62	17.67	17.58	17.60
1449	NYSE	BSL	Wed, Jun 17, 2015	17.65	17.71	17.63	17.64
1448	NYSE	BSL	Tue, Jun 16, 2015	17.70	17.73	17.65	17.69
1447	NYSE	BSL	Mon, Jun 15, 2015	17.70	17.77	17.70	17.71
1446	NYSE	BSL	Fri, Jun 12, 2015	17.70	17.77	17.68	17.76
1445	NYSE	BSL	Thu, Jun 11, 2015	17.81	17.84	17.70	17.72
1444	NYSE	BSL	Wed, Jun 10, 2015	17.73	17.79	17.72	17.76
1443	NYSE	BSL	Tue, Jun 9, 2015	17.75	17.79	17.73	17.77
1442	NYSE	BSL	Mon, Jun 8, 2015	17.70	17.81	17.54	17.75
1441	NYSE	BSL	Fri, Jun 5, 2015	17.64	17.75	17.57	17.75
1440	NYSE	BSL	Thu, Jun 4, 2015	17.67	17.67	17.61	17.64
1439	NYSE	BSL	Wed, Jun 3, 2015	17.62	17.74	17.62	17.65
1438	NYSE	BSL	Tue, Jun 2, 2015	17.67	17.70	17.63	17.67
1437	NYSE	BSL	Mon, Jun 1, 2015	17.72	17.72	17.63	17.69
1436	NYSE	BSL	Fri, May 29, 2015	17.70	17.72	17.64	17.64
1435	NYSE	BSL	Thu, May 28, 2015	17.73	17.77	17.69	17.71
1434	NYSE	BSL	Wed, May 27, 2015	17.71	17.79	17.68	17.76
1433	NYSE	BSL	Tue, May 26, 2015	17.69	17.75	17.67	17.70
1432	NYSE	BSL	Fri, May 22, 2015	17.62	17.72	17.62	17.65
1431	NYSE	BSL	Thu, May 21, 2015	17.58	17.72	17.58	17.67
1430	NYSE	BSL	Wed, May 20, 2015	17.55	17.61	17.54	17.55
1429	NYSE	BSL	Tue, May 19, 2015	17.60	17.60	17.53	17.57
1428	NYSE	BSL	Mon, May 18, 2015	17.65	17.65	17.56	17.63
1427	NYSE	BSL	Fri, May 15, 2015	17.54	17.60	17.54	17.57
1426	NYSE	BSL	Thu, May 14, 2015	17.47	17.60	17.47	17.51
1425	NYSE	BSL	Wed, May 13, 2015	17.36	17.56	17.33	17.49
1424	NYSE	BSL	Tue, May 12, 2015	17.41	17.48	17.35	17.46
1423	NYSE	BSL	Mon, May 11, 2015	17.42	17.48	17.37	17.47
1422	NYSE	BSL	Fri, May 8, 2015	17.41	17.43	17.31	17.43
1421	NYSE	BSL	Thu, May 7, 2015	17.27	17.40	17.26	17.39
1420	NYSE	BSL	Wed, May 6, 2015	17.27	17.34	17.27	17.32
1419	NYSE	BSL	Tue, May 5, 2015	17.27	17.37	17.24	17.32
1418	NYSE	BSL	Mon, May 4, 2015	17.36	17.39	17.30	17.30
1417	NYSE	BSL	Fri, May 1, 2015	17.45	17.45	17.35	17.38
1416	NYSE	BSL	Thu, Apr 30, 2015	17.41	17.43	17.36	17.37
1415	NYSE	BSL	Wed, Apr 29, 2015	17.41	17.49	17.40	17.44
1414	NYSE	BSL	Tue, Apr 28, 2015	17.47	17.52	17.44	17.48
1413	NYSE	BSL	Mon, Apr 27, 2015	17.46	17.53	17.45	17.45
1412	NYSE	BSL	Fri, Apr 24, 2015	17.56	17.56	17.46	17.46
1411	NYSE	BSL	Thu, Apr 23, 2015	17.41	17.55	17.41	17.54
1410	NYSE	BSL	Wed, Apr 22, 2015	17.41	17.44	17.39	17.44
1409	NYSE	BSL	Tue, Apr 21, 2015	17.44	17.45	17.37	17.43
1408	NYSE	BSL	Mon, Apr 20, 2015	17.40	17.47	17.39	17.47
1407	NYSE	BSL	Fri, Apr 17, 2015	17.37	17.37	17.32	17.35
1406	NYSE	BSL	Thu, Apr 16, 2015	17.34	17.41	17.33	17.36
1405	NYSE	BSL	Wed, Apr 15, 2015	17.41	17.41	17.37	17.39
1404	NYSE	BSL	Tue, Apr 14, 2015	17.37	17.46	17.36	17.42
1403	NYSE	BSL	Mon, Apr 13, 2015	17.44	17.47	17.33	17.42
1402	NYSE	BSL	Fri, Apr 10, 2015	17.41	17.46	17.41	17.41
1401	NYSE	BSL	Thu, Apr 9, 2015	17.45	17.46	17.40	17.44
1400	NYSE	BSL	Wed, Apr 8, 2015	17.38	17.44	17.34	17.44
1399	NYSE	BSL	Tue, Apr 7, 2015	17.28	17.35	17.27	17.34
1398	NYSE	BSL	Mon, Apr 6, 2015	17.23	17.28	17.19	17.25
1397	NYSE	BSL	Thu, Apr 2, 2015	17.23	17.33	17.18	17.20
1396	NYSE	BSL	Wed, Apr 1, 2015	17.21	17.30	17.21	17.26
1395	NYSE	BSL	Tue, Mar 31, 2015	17.30	17.31	17.23	17.25
1394	NYSE	BSL	Mon, Mar 30, 2015	17.29	17.34	17.28	17.29
1393	NYSE	BSL	Fri, Mar 27, 2015	17.33	17.38	17.30	17.32
1392	NYSE	BSL	Thu, Mar 26, 2015	17.31	17.39	17.30	17.37
1391	NYSE	BSL	Wed, Mar 25, 2015	17.33	17.39	17.32	17.33
1390	NYSE	BSL	Tue, Mar 24, 2015	17.37	17.37	17.26	17.36
1389	NYSE	BSL	Mon, Mar 23, 2015	17.14	17.40	17.13	17.37
1388	NYSE	BSL	Fri, Mar 20, 2015	17.08	17.21	17.05	17.20
1387	NYSE	BSL	Thu, Mar 19, 2015	17.17	17.17	17.07	17.11
1386	NYSE	BSL	Wed, Mar 18, 2015	17.07	17.17	17.04	17.17
1385	NYSE	BSL	Tue, Mar 17, 2015	17.16	17.21	17.05	17.12
1384	NYSE	BSL	Mon, Mar 16, 2015	17.27	17.30	17.14	17.14
1383	NYSE	BSL	Fri, Mar 13, 2015	17.03	17.27	17.03	17.25
1382	NYSE	BSL	Thu, Mar 12, 2015	17.17	17.20	17.01	17.02
1381	NYSE	BSL	Wed, Mar 11, 2015	17.13	17.23	17.13	17.18
1380	NYSE	BSL	Tue, Mar 10, 2015	17.14	17.20	17.13	17.13
1379	NYSE	BSL	Mon, Mar 9, 2015	17.19	17.19	17.13	17.14
1378	NYSE	BSL	Fri, Mar 6, 2015	17.13	17.17	17.11	17.15
1377	NYSE	BSL	Thu, Mar 5, 2015	17.21	17.21	17.12	17.13
1376	NYSE	BSL	Wed, Mar 4, 2015	17.15	17.21	17.12	17.20
1375	NYSE	BSL	Tue, Mar 3, 2015	17.06	17.16	17.06	17.14
1374	NYSE	BSL	Mon, Mar 2, 2015	17.10	17.12	17.02	17.10
1373	NYSE	BSL	Fri, Feb 27, 2015	17.13	17.15	17.02	17.10
1372	NYSE	BSL	Thu, Feb 26, 2015	17.22	17.26	17.08	17.12
1371	NYSE	BSL	Wed, Feb 25, 2015	17.17	17.28	17.15	17.23
1370	NYSE	BSL	Tue, Feb 24, 2015	17.16	17.17	17.03	17.16
1369	NYSE	BSL	Mon, Feb 23, 2015	16.85	17.14	16.85	17.14
1368	NYSE	BSL	Fri, Feb 20, 2015	16.79	16.85	16.76	16.85
1367	NYSE	BSL	Thu, Feb 19, 2015	16.75	16.82	16.71	16.80
1366	NYSE	BSL	Wed, Feb 18, 2015	16.74	16.76	16.73	16.73
1365	NYSE	BSL	Tue, Feb 17, 2015	16.84	16.90	16.82	16.86
1364	NYSE	BSL	Fri, Feb 13, 2015	16.87	16.92	16.84	16.85
1363	NYSE	BSL	Thu, Feb 12, 2015	16.82	16.88	16.82	16.85
1362	NYSE	BSL	Wed, Feb 11, 2015	16.84	16.87	16.80	16.82
1361	NYSE	BSL	Tue, Feb 10, 2015	16.81	16.86	16.76	16.86
1360	NYSE	BSL	Mon, Feb 9, 2015	16.67	16.81	16.67	16.81
1359	NYSE	BSL	Fri, Feb 6, 2015	16.65	16.71	16.64	16.68
1358	NYSE	BSL	Thu, Feb 5, 2015	16.60	16.70	16.60	16.66
1357	NYSE	BSL	Wed, Feb 4, 2015	16.61	16.69	16.57	16.57
1356	NYSE	BSL	Tue, Feb 3, 2015	16.60	16.65	16.54	16.65
1355	NYSE	BSL	Mon, Feb 2, 2015	16.56	16.63	16.55	16.63
1354	NYSE	BSL	Fri, Jan 30, 2015	16.50	16.56	16.50	16.55
1353	NYSE	BSL	Thu, Jan 29, 2015	16.51	16.54	16.49	16.53
1352	NYSE	BSL	Wed, Jan 28, 2015	16.53	16.57	16.52	16.52
1351	NYSE	BSL	Tue, Jan 27, 2015	16.50	16.57	16.50	16.56
1350	NYSE	BSL	Mon, Jan 26, 2015	16.55	16.60	16.52	16.54
1349	NYSE	BSL	Fri, Jan 23, 2015	16.54	16.59	16.51	16.53
1348	NYSE	BSL	Thu, Jan 22, 2015	16.58	16.63	16.57	16.59
1347	NYSE	BSL	Wed, Jan 21, 2015	16.49	16.59	16.46	16.58
1346	NYSE	BSL	Tue, Jan 20, 2015	16.58	16.62	16.53	16.55
1345	NYSE	BSL	Fri, Jan 16, 2015	16.48	16.58	16.48	16.57
1344	NYSE	BSL	Thu, Jan 15, 2015	16.63	16.63	16.55	16.55
1343	NYSE	BSL	Wed, Jan 14, 2015	16.73	16.77	16.61	16.69
1342	NYSE	BSL	Tue, Jan 13, 2015	16.84	16.85	16.75	16.77
1341	NYSE	BSL	Mon, Jan 12, 2015	16.75	16.89	16.75	16.81
1340	NYSE	BSL	Fri, Jan 9, 2015	16.77	16.84	16.67	16.81
1339	NYSE	BSL	Thu, Jan 8, 2015	16.67	16.71	16.64	16.69
1338	NYSE	BSL	Wed, Jan 7, 2015	16.64	16.67	16.60	16.60
1337	NYSE	BSL	Tue, Jan 6, 2015	16.81	16.81	16.57	16.57
1336	NYSE	BSL	Mon, Jan 5, 2015	16.83	16.88	16.73	16.77
1335	NYSE	BSL	Fri, Jan 2, 2015	16.80	17.06	16.80	16.89
1334	NYSE	BSL	Wed, Dec 31, 2014	16.85	16.93	16.72	16.74
1333	NYSE	BSL	Tue, Dec 30, 2014	16.77	16.96	16.77	16.86
1332	NYSE	BSL	Mon, Dec 29, 2014	16.91	16.94	16.78	16.83
1331	NYSE	BSL	Fri, Dec 26, 2014	16.83	16.95	16.81	16.91
1330	NYSE	BSL	Wed, Dec 24, 2014	16.75	16.87	16.75	16.83
1329	NYSE	BSL	Tue, Dec 23, 2014	16.58	16.74	16.58	16.72
1328	NYSE	BSL	Mon, Dec 22, 2014	16.62	16.72	16.54	16.55
1327	NYSE	BSL	Fri, Dec 19, 2014	16.65	16.70	16.52	16.65
1326	NYSE	BSL	Thu, Dec 18, 2014	16.59	16.73	16.48	16.72
1325	NYSE	BSL	Wed, Dec 17, 2014	16.33	16.54	16.31	16.51
1324	NYSE	BSL	Tue, Dec 16, 2014	16.45	16.50	16.21	16.32
1323	NYSE	BSL	Mon, Dec 15, 2014	16.55	16.64	16.46	16.51
1322	NYSE	BSL	Fri, Dec 12, 2014	16.74	16.75	16.49	16.52
1321	NYSE	BSL	Thu, Dec 11, 2014	16.95	16.98	16.78	16.79
1320	NYSE	BSL	Wed, Dec 10, 2014	16.97	17.03	16.97	17.00
1319	NYSE	BSL	Tue, Dec 9, 2014	16.96	17.01	16.91	17.00
1318	NYSE	BSL	Mon, Dec 8, 2014	17.06	17.11	17.01	17.09
1317	NYSE	BSL	Fri, Dec 5, 2014	17.01	17.17	16.99	17.12
1316	NYSE	BSL	Thu, Dec 4, 2014	17.13	17.17	17.01	17.10
1315	NYSE	BSL	Wed, Dec 3, 2014	17.04	17.18	17.04	17.17
1314	NYSE	BSL	Tue, Dec 2, 2014	17.04	17.14	17.03	17.08
1313	NYSE	BSL	Mon, Dec 1, 2014	17.19	17.19	17.05	17.06
1312	NYSE	BSL	Fri, Nov 28, 2014	17.27	17.31	17.11	17.23
1311	NYSE	BSL	Wed, Nov 26, 2014	17.38	17.38	17.22	17.31
1310	NYSE	BSL	Tue, Nov 25, 2014	17.32	17.40	17.20	17.40
1309	NYSE	BSL	Mon, Nov 24, 2014	17.22	17.33	17.13	17.29
1308	NYSE	BSL	Fri, Nov 21, 2014	17.19	17.22	17.02	17.22
1307	NYSE	BSL	Thu, Nov 20, 2014	17.01	17.10	16.98	17.02
1306	NYSE	BSL	Wed, Nov 19, 2014	17.05	17.09	17.00	17.06
1305	NYSE	BSL	Tue, Nov 18, 2014	17.04	17.09	17.00	17.02
1304	NYSE	BSL	Mon, Nov 17, 2014	17.17	17.22	17.13	17.14
1303	NYSE	BSL	Fri, Nov 14, 2014	17.13	17.22	17.13	17.20
1302	NYSE	BSL	Thu, Nov 13, 2014	17.08	17.09	17.07	17.08
1301	NYSE	BSL	Wed, Nov 12, 2014	17.02	17.15	17.02	17.08
1300	NYSE	BSL	Tue, Nov 11, 2014	16.95	17.12	16.88	17.09
1299	NYSE	BSL	Mon, Nov 10, 2014	16.96	16.99	16.95	16.95
1298	NYSE	BSL	Fri, Nov 7, 2014	16.95	17.00	16.95	16.98
1297	NYSE	BSL	Thu, Nov 6, 2014	16.95	17.04	16.95	16.98
1296	NYSE	BSL	Wed, Nov 5, 2014	16.92	17.03	16.92	17.00
1295	NYSE	BSL	Tue, Nov 4, 2014	17.01	17.04	16.97	16.99
1294	NYSE	BSL	Mon, Nov 3, 2014	17.02	17.07	17.01	17.03
1293	NYSE	BSL	Fri, Oct 31, 2014	17.03	17.08	17.00	17.06
1292	NYSE	BSL	Thu, Oct 30, 2014	16.97	17.02	16.96	17.00
1291	NYSE	BSL	Wed, Oct 29, 2014	16.97	17.02	16.96	16.98
1290	NYSE	BSL	Tue, Oct 28, 2014	16.93	17.01	16.93	16.98
1289	NYSE	BSL	Mon, Oct 27, 2014	16.91	16.96	16.91	16.91
1288	NYSE	BSL	Fri, Oct 24, 2014	16.89	16.93	16.88	16.91
1287	NYSE	BSL	Thu, Oct 23, 2014	16.93	16.97	16.88	16.91
1286	NYSE	BSL	Wed, Oct 22, 2014	16.89	16.97	16.84	16.89
1285	NYSE	BSL	Tue, Oct 21, 2014	16.99	17.10	16.98	17.04
1284	NYSE	BSL	Mon, Oct 20, 2014	16.86	17.00	16.86	16.96
1283	NYSE	BSL	Fri, Oct 17, 2014	16.88	17.00	16.85	16.93
1282	NYSE	BSL	Thu, Oct 16, 2014	16.64	16.94	16.60	16.85
1281	NYSE	BSL	Wed, Oct 15, 2014	16.95	16.97	16.50	16.77
1280	NYSE	BSL	Tue, Oct 14, 2014	17.07	17.13	17.03	17.06
1279	NYSE	BSL	Mon, Oct 13, 2014	17.15	17.20	17.08	17.08
1278	NYSE	BSL	Fri, Oct 10, 2014	17.15	17.22	17.04	17.17
1277	NYSE	BSL	Thu, Oct 9, 2014	17.20	17.25	17.11	17.17
1276	NYSE	BSL	Wed, Oct 8, 2014	17.10	17.29	17.05	17.27
1275	NYSE	BSL	Tue, Oct 7, 2014	17.23	17.29	17.17	17.20
1274	NYSE	BSL	Mon, Oct 6, 2014	17.23	17.30	17.21	17.28
1273	NYSE	BSL	Fri, Oct 3, 2014	17.11	17.28	17.06	17.28
1272	NYSE	BSL	Thu, Oct 2, 2014	17.15	17.18	16.94	17.15
1271	NYSE	BSL	Wed, Oct 1, 2014	17.11	17.22	17.11	17.20
1270	NYSE	BSL	Tue, Sep 30, 2014	17.27	17.27	17.10	17.17
1269	NYSE	BSL	Mon, Sep 29, 2014	17.21	17.31	17.21	17.27
1268	NYSE	BSL	Fri, Sep 26, 2014	17.27	17.29	17.21	17.27
1267	NYSE	BSL	Thu, Sep 25, 2014	17.26	17.30	17.22	17.27
1266	NYSE	BSL	Wed, Sep 24, 2014	17.23	17.28	17.17	17.28
1265	NYSE	BSL	Tue, Sep 23, 2014	17.26	17.33	17.25	17.30
1264	NYSE	BSL	Mon, Sep 22, 2014	17.28	17.30	17.21	17.26
1263	NYSE	BSL	Fri, Sep 19, 2014	17.42	17.46	17.27	17.31
1262	NYSE	BSL	Thu, Sep 18, 2014	17.54	17.54	17.45	17.53
1261	NYSE	BSL	Wed, Sep 17, 2014	17.50	17.55	17.50	17.54
1260	NYSE	BSL	Tue, Sep 16, 2014	17.50	17.53	17.50	17.50
1259	NYSE	BSL	Mon, Sep 15, 2014	17.52	17.53	17.48	17.50
1258	NYSE	BSL	Fri, Sep 12, 2014	17.58	17.61	17.50	17.52
1257	NYSE	BSL	Thu, Sep 11, 2014	17.44	17.59	17.44	17.57
1256	NYSE	BSL	Wed, Sep 10, 2014	17.55	17.55	17.43	17.47
1255	NYSE	BSL	Tue, Sep 9, 2014	17.59	17.67	17.58	17.60
1254	NYSE	BSL	Mon, Sep 8, 2014	17.63	17.65	17.59	17.61
1253	NYSE	BSL	Fri, Sep 5, 2014	17.65	17.67	17.60	17.65
1252	NYSE	BSL	Thu, Sep 4, 2014	17.64	17.72	17.62	17.72
1251	NYSE	BSL	Wed, Sep 3, 2014	17.70	17.70	17.61	17.66
1250	NYSE	BSL	Tue, Sep 2, 2014	17.70	17.75	17.69	17.71
1249	NYSE	BSL	Fri, Aug 29, 2014	17.67	17.73	17.66	17.73
1248	NYSE	BSL	Thu, Aug 28, 2014	17.61	17.68	17.55	17.68
1247	NYSE	BSL	Wed, Aug 27, 2014	17.60	17.66	17.60	17.66
1246	NYSE	BSL	Tue, Aug 26, 2014	17.55	17.60	17.55	17.60
1245	NYSE	BSL	Mon, Aug 25, 2014	17.55	17.60	17.53	17.55
1244	NYSE	BSL	Fri, Aug 22, 2014	17.53	17.61	17.53	17.54
1243	NYSE	BSL	Thu, Aug 21, 2014	17.56	17.60	17.52	17.55
1242	NYSE	BSL	Wed, Aug 20, 2014	17.59	17.61	17.47	17.52
1241	NYSE	BSL	Tue, Aug 19, 2014	17.62	17.67	17.62	17.67
1240	NYSE	BSL	Mon, Aug 18, 2014	17.64	17.67	17.58	17.62
1239	NYSE	BSL	Fri, Aug 15, 2014	17.62	17.66	17.60	17.63
1238	NYSE	BSL	Thu, Aug 14, 2014	17.61	17.65	17.61	17.64
1237	NYSE	BSL	Wed, Aug 13, 2014	17.53	17.62	17.52	17.62
1236	NYSE	BSL	Tue, Aug 12, 2014	17.64	17.70	17.47	17.52
1235	NYSE	BSL	Mon, Aug 11, 2014	17.56	17.68	17.56	17.65
1234	NYSE	BSL	Fri, Aug 8, 2014	17.49	17.57	17.48	17.52
1233	NYSE	BSL	Thu, Aug 7, 2014	17.48	17.62	17.48	17.55
1232	NYSE	BSL	Wed, Aug 6, 2014	17.49	17.57	17.39	17.50
1231	NYSE	BSL	Tue, Aug 5, 2014	17.59	17.63	17.54	17.60
1230	NYSE	BSL	Mon, Aug 4, 2014	17.71	17.75	17.61	17.62
1229	NYSE	BSL	Fri, Aug 1, 2014	17.83	17.84	17.69	17.70
1228	NYSE	BSL	Thu, Jul 31, 2014	17.86	17.89	17.68	17.75
1227	NYSE	BSL	Wed, Jul 30, 2014	17.91	17.97	17.90	17.93
1226	NYSE	BSL	Tue, Jul 29, 2014	17.93	17.94	17.89	17.89
1225	NYSE	BSL	Mon, Jul 28, 2014	17.92	17.99	17.91	17.97
1224	NYSE	BSL	Fri, Jul 25, 2014	18.01	18.05	17.87	17.91
1223	NYSE	BSL	Thu, Jul 24, 2014	18.08	18.10	18.01	18.04
1222	NYSE	BSL	Wed, Jul 23, 2014	17.99	18.09	17.99	18.09
1221	NYSE	BSL	Tue, Jul 22, 2014	17.99	18.00	17.93	17.98
1220	NYSE	BSL	Mon, Jul 21, 2014	18.02	18.08	18.02	18.08
1219	NYSE	BSL	Fri, Jul 18, 2014	18.00	18.05	17.97	18.01
1218	NYSE	BSL	Thu, Jul 17, 2014	17.96	18.09	17.96	18.07
1217	NYSE	BSL	Wed, Jul 16, 2014	17.94	18.05	17.92	18.00
1216	NYSE	BSL	Tue, Jul 15, 2014	17.93	17.98	17.88	17.92
1215	NYSE	BSL	Mon, Jul 14, 2014	17.98	17.99	17.90	17.99
1214	NYSE	BSL	Fri, Jul 11, 2014	17.72	17.97	17.72	17.97
1213	NYSE	BSL	Thu, Jul 10, 2014	17.75	17.81	17.71	17.71
1212	NYSE	BSL	Wed, Jul 9, 2014	17.76	17.78	17.69	17.75
1211	NYSE	BSL	Tue, Jul 8, 2014	17.80	17.81	17.73	17.76
1210	NYSE	BSL	Mon, Jul 7, 2014	17.77	17.86	17.77	17.80
1209	NYSE	BSL	Thu, Jul 3, 2014	17.73	17.87	17.73	17.78
1208	NYSE	BSL	Wed, Jul 2, 2014	17.82	17.88	17.71	17.78
1207	NYSE	BSL	Tue, Jul 1, 2014	17.93	17.95	17.83	17.86
1206	NYSE	BSL	Mon, Jun 30, 2014	17.87	17.93	17.73	17.91
1205	NYSE	BSL	Fri, Jun 27, 2014	17.90	17.94	17.80	17.93
1204	NYSE	BSL	Thu, Jun 26, 2014	17.87	17.92	17.85	17.87
1203	NYSE	BSL	Wed, Jun 25, 2014	17.85	17.90	17.81	17.89
1202	NYSE	BSL	Tue, Jun 24, 2014	17.77	17.90	17.77	17.88
1201	NYSE	BSL	Mon, Jun 23, 2014	17.80	17.91	17.80	17.81
1200	NYSE	BSL	Fri, Jun 20, 2014	17.88	17.94	17.80	17.82
1199	NYSE	BSL	Thu, Jun 19, 2014	17.89	17.93	17.85	17.92
1198	NYSE	BSL	Wed, Jun 18, 2014	17.81	17.99	17.80	17.96
1197	NYSE	BSL	Tue, Jun 17, 2014	17.84	17.90	17.84	17.88
1196	NYSE	BSL	Mon, Jun 16, 2014	17.89	17.96	17.80	17.89
1195	NYSE	BSL	Fri, Jun 13, 2014	17.92	17.98	17.87	17.92
1194	NYSE	BSL	Thu, Jun 12, 2014	17.93	18.02	17.93	17.94
1193	NYSE	BSL	Wed, Jun 11, 2014	18.04	18.07	17.93	17.95
1192	NYSE	BSL	Tue, Jun 10, 2014	18.11	18.18	18.03	18.05
1191	NYSE	BSL	Mon, Jun 9, 2014	18.16	18.26	18.08	18.08
1190	NYSE	BSL	Fri, Jun 6, 2014	17.96	18.27	17.96	18.10
1189	NYSE	BSL	Thu, Jun 5, 2014	17.83	18.03	17.83	17.98
1188	NYSE	BSL	Wed, Jun 4, 2014	17.85	17.99	17.80	17.94
1187	NYSE	BSL	Tue, Jun 3, 2014	17.99	18.08	17.86	17.88
1186	NYSE	BSL	Mon, Jun 2, 2014	18.05	18.13	18.01	18.02
1185	NYSE	BSL	Fri, May 30, 2014	18.07	18.13	18.06	18.10
1184	NYSE	BSL	Thu, May 29, 2014	18.12	18.13	18.08	18.09
1183	NYSE	BSL	Wed, May 28, 2014	18.07	18.18	18.06	18.17
1182	NYSE	BSL	Tue, May 27, 2014	18.10	18.14	18.09	18.10
1181	NYSE	BSL	Fri, May 23, 2014	18.14	18.20	18.11	18.11
1180	NYSE	BSL	Thu, May 22, 2014	18.02	18.22	18.02	18.19
1179	NYSE	BSL	Wed, May 21, 2014	18.06	18.16	18.00	18.03
1178	NYSE	BSL	Tue, May 20, 2014	18.16	18.16	18.03	18.04
1177	NYSE	BSL	Mon, May 19, 2014	18.31	18.37	18.21	18.22
1176	NYSE	BSL	Fri, May 16, 2014	18.26	18.39	18.25	18.35
1175	NYSE	BSL	Thu, May 15, 2014	18.35	18.37	18.24	18.25
1174	NYSE	BSL	Wed, May 14, 2014	18.34	18.44	18.33	18.38
1173	NYSE	BSL	Tue, May 13, 2014	18.40	18.44	18.36	18.36
1172	NYSE	BSL	Mon, May 12, 2014	18.32	18.50	18.30	18.46
1171	NYSE	BSL	Fri, May 9, 2014	18.33	18.40	18.32	18.38
1170	NYSE	BSL	Thu, May 8, 2014	18.32	18.41	18.28	18.37
1169	NYSE	BSL	Wed, May 7, 2014	18.24	18.40	18.23	18.40
1168	NYSE	BSL	Tue, May 6, 2014	18.25	18.30	18.25	18.29
1167	NYSE	BSL	Mon, May 5, 2014	18.26	18.35	18.20	18.32
1166	NYSE	BSL	Fri, May 2, 2014	18.32	18.37	18.22	18.31
1165	NYSE	BSL	Thu, May 1, 2014	18.31	18.41	18.27	18.34
1164	NYSE	BSL	Wed, Apr 30, 2014	18.35	18.39	18.22	18.25
1163	NYSE	BSL	Tue, Apr 29, 2014	18.37	18.44	18.34	18.38
1162	NYSE	BSL	Mon, Apr 28, 2014	18.26	18.42	18.26	18.37
1161	NYSE	BSL	Fri, Apr 25, 2014	18.25	18.39	18.24	18.32
1160	NYSE	BSL	Thu, Apr 24, 2014	18.23	18.28	18.20	18.25
1159	NYSE	BSL	Wed, Apr 23, 2014	18.24	18.35	18.23	18.26
1158	NYSE	BSL	Tue, Apr 22, 2014	18.06	18.22	18.06	18.21
1157	NYSE	BSL	Mon, Apr 21, 2014	18.04	18.11	17.95	18.08
1156	NYSE	BSL	Thu, Apr 17, 2014	17.96	18.10	17.96	18.04
1155	NYSE	BSL	Wed, Apr 16, 2014	17.93	18.06	17.91	17.98
1154	NYSE	BSL	Tue, Apr 15, 2014	18.01	18.09	17.93	17.98
1153	NYSE	BSL	Mon, Apr 14, 2014	18.14	18.14	18.00	18.04
1152	NYSE	BSL	Fri, Apr 11, 2014	18.19	18.24	18.10	18.14
1151	NYSE	BSL	Thu, Apr 10, 2014	18.30	18.34	18.23	18.29
1150	NYSE	BSL	Wed, Apr 9, 2014	18.31	18.38	18.19	18.32
1149	NYSE	BSL	Tue, Apr 8, 2014	18.33	18.43	18.31	18.32
1148	NYSE	BSL	Mon, Apr 7, 2014	18.35	18.40	18.31	18.36
1147	NYSE	BSL	Fri, Apr 4, 2014	18.45	18.52	18.35	18.38
1146	NYSE	BSL	Thu, Apr 3, 2014	18.50	18.58	18.45	18.45
1145	NYSE	BSL	Wed, Apr 2, 2014	18.62	18.63	18.50	18.52
1144	NYSE	BSL	Tue, Apr 1, 2014	18.76	18.78	18.63	18.63
1143	NYSE	BSL	Mon, Mar 31, 2014	18.95	18.96	18.77	18.77
1142	NYSE	BSL	Fri, Mar 28, 2014	18.85	19.01	18.85	18.94
1141	NYSE	BSL	Thu, Mar 27, 2014	19.00	19.00	18.90	18.90
1140	NYSE	BSL	Wed, Mar 26, 2014	19.17	19.17	18.95	18.95
1139	NYSE	BSL	Tue, Mar 25, 2014	19.25	19.25	19.06	19.14
1138	NYSE	BSL	Mon, Mar 24, 2014	19.34	19.36	19.21	19.30
1137	NYSE	BSL	Fri, Mar 21, 2014	19.19	19.38	19.19	19.31
1136	NYSE	BSL	Thu, Mar 20, 2014	19.11	19.19	19.00	19.16
1135	NYSE	BSL	Wed, Mar 19, 2014	19.08	19.19	19.07	19.19
1134	NYSE	BSL	Tue, Mar 18, 2014	19.06	19.14	19.02	19.12
1133	NYSE	BSL	Mon, Mar 17, 2014	19.05	19.09	19.02	19.08
1132	NYSE	BSL	Fri, Mar 14, 2014	19.03	19.06	19.01	19.06
1131	NYSE	BSL	Thu, Mar 13, 2014	19.06	19.08	19.01	19.03
1130	NYSE	BSL	Wed, Mar 12, 2014	19.07	19.18	19.00	19.06
1129	NYSE	BSL	Tue, Mar 11, 2014	19.11	19.15	19.09	19.15
1128	NYSE	BSL	Mon, Mar 10, 2014	19.17	19.32	19.04	19.22
1127	NYSE	BSL	Fri, Mar 7, 2014	18.99	19.18	18.98	19.14
1126	NYSE	BSL	Thu, Mar 6, 2014	19.01	19.04	18.97	19.03
1125	NYSE	BSL	Wed, Mar 5, 2014	19.01	19.06	19.00	19.00
1124	NYSE	BSL	Tue, Mar 4, 2014	19.05	19.05	18.97	19.02
1123	NYSE	BSL	Mon, Mar 3, 2014	19.08	19.08	18.97	19.05
1122	NYSE	BSL	Fri, Feb 28, 2014	18.93	19.12	18.93	19.08
1121	NYSE	BSL	Thu, Feb 27, 2014	18.93	19.00	18.89	18.97
1120	NYSE	BSL	Wed, Feb 26, 2014	18.91	19.16	18.90	18.98
1119	NYSE	BSL	Tue, Feb 25, 2014	19.00	19.03	18.90	18.96
1118	NYSE	BSL	Mon, Feb 24, 2014	19.06	19.12	18.77	19.03
1117	NYSE	BSL	Fri, Feb 21, 2014	18.98	19.07	18.94	19.05
1116	NYSE	BSL	Thu, Feb 20, 2014	18.85	19.03	18.85	18.98
1115	NYSE	BSL	Wed, Feb 19, 2014	18.95	19.11	18.87	18.88
1114	NYSE	BSL	Tue, Feb 18, 2014	18.92	19.18	18.80	19.14
1113	NYSE	BSL	Fri, Feb 14, 2014	18.67	18.82	18.67	18.82
1112	NYSE	BSL	Thu, Feb 13, 2014	18.79	18.81	18.70	18.74
1111	NYSE	BSL	Wed, Feb 12, 2014	18.84	18.90	18.81	18.81
1110	NYSE	BSL	Tue, Feb 11, 2014	18.97	19.01	18.85	18.85
1109	NYSE	BSL	Mon, Feb 10, 2014	18.95	19.09	18.95	19.07
1108	NYSE	BSL	Fri, Feb 7, 2014	18.86	19.05	18.84	19.00
1107	NYSE	BSL	Thu, Feb 6, 2014	18.79	18.88	18.70	18.88
1106	NYSE	BSL	Wed, Feb 5, 2014	18.65	18.79	18.63	18.79
1105	NYSE	BSL	Tue, Feb 4, 2014	18.70	18.79	18.65	18.67
1104	NYSE	BSL	Mon, Feb 3, 2014	18.85	18.85	18.69	18.72
1103	NYSE	BSL	Fri, Jan 31, 2014	18.75	18.81	18.70	18.74
1102	NYSE	BSL	Thu, Jan 30, 2014	18.83	18.84	18.75	18.77
1101	NYSE	BSL	Wed, Jan 29, 2014	18.78	18.89	18.75	18.75
1100	NYSE	BSL	Tue, Jan 28, 2014	18.79	18.93	18.78	18.79
1099	NYSE	BSL	Mon, Jan 27, 2014	18.95	19.00	18.79	18.85
1098	NYSE	BSL	Fri, Jan 24, 2014	19.03	19.06	18.91	18.91
1097	NYSE	BSL	Wed, Jan 22, 2014	19.21	19.22	18.94	19.01
1096	NYSE	BSL	Tue, Jan 21, 2014	19.30	19.37	19.26	19.29
1095	NYSE	BSL	Fri, Jan 17, 2014	19.26	19.44	19.19	19.42
1094	NYSE	BSL	Thu, Jan 16, 2014	19.01	19.24	19.01	19.24
1093	NYSE	BSL	Wed, Jan 15, 2014	18.98	19.10	18.98	19.08
1092	NYSE	BSL	Tue, Jan 14, 2014	19.20	19.20	19.02	19.04
1091	NYSE	BSL	Mon, Jan 13, 2014	19.02	19.06	18.97	19.06
1090	NYSE	BSL	Fri, Jan 10, 2014	18.93	19.10	18.93	19.09
1089	NYSE	BSL	Thu, Jan 9, 2014	19.09	19.09	18.89	18.95
1088	NYSE	BSL	Wed, Jan 8, 2014	18.84	19.03	18.80	19.02
1087	NYSE	BSL	Tue, Jan 7, 2014	18.74	18.90	18.74	18.89
1086	NYSE	BSL	Mon, Jan 6, 2014	18.75	18.82	18.70	18.76
1085	NYSE	BSL	Fri, Jan 3, 2014	18.85	18.85	18.70	18.70
1084	NYSE	BSL	Thu, Jan 2, 2014	18.76	18.84	18.68	18.80
1083	NYSE	BSL	Tue, Dec 31, 2013	18.90	18.90	18.74	18.85
1082	NYSE	BSL	Mon, Dec 30, 2013	19.00	19.02	18.88	18.93
1081	NYSE	BSL	Fri, Dec 27, 2013	19.12	19.12	18.98	19.00
1080	NYSE	BSL	Thu, Dec 26, 2013	19.20	19.20	19.02	19.12
1079	NYSE	BSL	Tue, Dec 24, 2013	18.96	19.14	18.96	19.12
1078	NYSE	BSL	Mon, Dec 23, 2013	18.75	19.07	18.73	19.00
1077	NYSE	BSL	Fri, Dec 20, 2013	18.40	18.61	18.40	18.61
1076	NYSE	BSL	Thu, Dec 19, 2013	18.29	18.47	18.28	18.43
1075	NYSE	BSL	Wed, Dec 18, 2013	18.37	18.53	18.35	18.49
1074	NYSE	BSL	Tue, Dec 17, 2013	18.30	18.45	18.16	18.45
1073	NYSE	BSL	Mon, Dec 16, 2013	18.27	18.44	18.25	18.32
1072	NYSE	BSL	Fri, Dec 13, 2013	18.34	18.49	18.34	18.44
1071	NYSE	BSL	Thu, Dec 12, 2013	18.14	18.41	18.14	18.39
1070	NYSE	BSL	Wed, Dec 11, 2013	18.37	18.45	18.27	18.33
1069	NYSE	BSL	Tue, Dec 10, 2013	18.42	18.46	18.31	18.36
1068	NYSE	BSL	Mon, Dec 9, 2013	18.50	18.53	18.40	18.46
1067	NYSE	BSL	Fri, Dec 6, 2013	18.52	18.55	18.48	18.49
1066	NYSE	BSL	Thu, Dec 5, 2013	18.55	18.57	18.48	18.49
1065	NYSE	BSL	Wed, Dec 4, 2013	18.52	18.63	18.52	18.60
1064	NYSE	BSL	Tue, Dec 3, 2013	18.56	18.68	18.56	18.64
1063	NYSE	BSL	Mon, Dec 2, 2013	18.78	18.78	18.60	18.68
1062	NYSE	BSL	Fri, Nov 29, 2013	18.69	18.70	18.56	18.70
1061	NYSE	BSL	Wed, Nov 27, 2013	18.65	18.78	18.56	18.62
1060	NYSE	BSL	Tue, Nov 26, 2013	18.80	18.83	18.75	18.75
1059	NYSE	BSL	Mon, Nov 25, 2013	18.80	18.86	18.55	18.80
1058	NYSE	BSL	Fri, Nov 22, 2013	18.55	18.86	18.51	18.79
1057	NYSE	BSL	Thu, Nov 21, 2013	18.72	18.72	18.51	18.62
1056	NYSE	BSL	Wed, Nov 20, 2013	18.49	18.70	18.43	18.64
1055	NYSE	BSL	Tue, Nov 19, 2013	18.76	18.80	18.61	18.61
1054	NYSE	BSL	Mon, Nov 18, 2013	18.78	18.83	18.75	18.82
1053	NYSE	BSL	Fri, Nov 15, 2013	18.82	18.91	18.80	18.90
1052	NYSE	BSL	Thu, Nov 14, 2013	18.86	18.90	18.75	18.85
1051	NYSE	BSL	Wed, Nov 13, 2013	18.80	18.89	18.75	18.89
1050	NYSE	BSL	Tue, Nov 12, 2013	18.78	18.83	18.71	18.79
1049	NYSE	BSL	Mon, Nov 11, 2013	18.82	18.89	18.68	18.85
1048	NYSE	BSL	Fri, Nov 8, 2013	18.95	18.95	18.75	18.88
1047	NYSE	BSL	Thu, Nov 7, 2013	18.88	18.94	18.82	18.82
1046	NYSE	BSL	Wed, Nov 6, 2013	18.90	18.96	18.88	18.91
1045	NYSE	BSL	Tue, Nov 5, 2013	18.93	19.10	18.86	18.92
1044	NYSE	BSL	Mon, Nov 4, 2013	19.08	19.13	18.97	19.01
1043	NYSE	BSL	Fri, Nov 1, 2013	19.39	19.39	19.06	19.12
1042	NYSE	BSL	Thu, Oct 31, 2013	19.24	19.37	19.23	19.31
1041	NYSE	BSL	Wed, Oct 30, 2013	19.23	19.33	19.21	19.28
1040	NYSE	BSL	Tue, Oct 29, 2013	19.18	19.29	19.18	19.25
1039	NYSE	BSL	Mon, Oct 28, 2013	19.27	19.41	19.20	19.20
1038	NYSE	BSL	Fri, Oct 25, 2013	19.31	19.36	19.21	19.25
1037	NYSE	BSL	Thu, Oct 24, 2013	19.34	19.45	19.32	19.34
1036	NYSE	BSL	Wed, Oct 23, 2013	19.26	19.43	19.21	19.26
1035	NYSE	BSL	Tue, Oct 22, 2013	19.30	19.45	19.21	19.28
1034	NYSE	BSL	Mon, Oct 21, 2013	19.48	19.48	18.96	19.35
1033	NYSE	BSL	Fri, Oct 18, 2013	19.57	19.65	19.33	19.36
1032	NYSE	BSL	Thu, Oct 17, 2013	19.47	20.00	19.33	19.69
1031	NYSE	BSL	Wed, Oct 16, 2013	18.98	19.59	18.98	19.55
1030	NYSE	BSL	Tue, Oct 15, 2013	19.21	19.21	19.04	19.08
1029	NYSE	BSL	Mon, Oct 14, 2013	19.14	19.38	19.11	19.38
1028	NYSE	BSL	Fri, Oct 11, 2013	19.21	19.30	19.06	19.29
1027	NYSE	BSL	Thu, Oct 10, 2013	19.14	19.38	19.02	19.37
1026	NYSE	BSL	Wed, Oct 9, 2013	18.89	19.02	18.72	18.86
1025	NYSE	BSL	Tue, Oct 8, 2013	19.08	19.08	18.80	18.80
1024	NYSE	BSL	Mon, Oct 7, 2013	19.16	19.16	19.06	19.06
1023	NYSE	BSL	Fri, Oct 4, 2013	19.32	19.44	19.21	19.21
1022	NYSE	BSL	Thu, Oct 3, 2013	19.36	19.51	19.21	19.42
1021	NYSE	BSL	Wed, Oct 2, 2013	19.23	19.39	19.18	19.35
1020	NYSE	BSL	Tue, Oct 1, 2013	19.19	19.33	19.11	19.33
1019	NYSE	BSL	Mon, Sep 30, 2013	19.05	19.25	19.05	19.15
1018	NYSE	BSL	Fri, Sep 27, 2013	19.30	19.30	19.12	19.22
1017	NYSE	BSL	Thu, Sep 26, 2013	19.45	19.45	19.12	19.27
1016	NYSE	BSL	Wed, Sep 25, 2013	19.49	19.49	19.23	19.44
1015	NYSE	BSL	Tue, Sep 24, 2013	19.48	19.67	19.30	19.43
1014	NYSE	BSL	Mon, Sep 23, 2013	19.09	19.38	19.01	19.38
1013	NYSE	BSL	Fri, Sep 20, 2013	19.15	19.20	19.01	19.03
1012	NYSE	BSL	Thu, Sep 19, 2013	19.40	19.40	18.98	19.15
1011	NYSE	BSL	Wed, Sep 18, 2013	19.20	19.49	19.20	19.43
1010	NYSE	BSL	Tue, Sep 17, 2013	19.52	19.71	19.24	19.24
1009	NYSE	BSL	Mon, Sep 16, 2013	19.84	19.84	19.58	19.61
1008	NYSE	BSL	Fri, Sep 13, 2013	19.87	19.94	19.74	19.74
1007	NYSE	BSL	Thu, Sep 12, 2013	19.98	20.02	19.59	19.78
1006	NYSE	BSL	Wed, Sep 11, 2013	19.90	20.15	19.84	20.05
1005	NYSE	BSL	Tue, Sep 10, 2013	19.22	20.00	19.22	19.86
1004	NYSE	BSL	Mon, Sep 9, 2013	19.67	19.88	19.16	19.18
1003	NYSE	BSL	Fri, Sep 6, 2013	19.71	19.85	19.61	19.62
1002	NYSE	BSL	Thu, Sep 5, 2013	20.25	20.30	19.74	19.82
1001	NYSE	BSL	Wed, Sep 4, 2013	20.19	20.27	19.98	20.20
1000	NYSE	BSL	Tue, Sep 3, 2013	20.22	20.35	19.98	20.22
999	NYSE	BSL	Fri, Aug 30, 2013	20.11	20.16	19.87	20.03
998	NYSE	BSL	Thu, Aug 29, 2013	19.91	20.10	19.90	20.04
997	NYSE	BSL	Wed, Aug 28, 2013	19.85	19.98	19.67	19.92
996	NYSE	BSL	Tue, Aug 27, 2013	19.47	19.87	19.34	19.79
995	NYSE	BSL	Mon, Aug 26, 2013	19.55	19.66	19.36	19.56
994	NYSE	BSL	Fri, Aug 23, 2013	19.35	19.50	19.31	19.49
993	NYSE	BSL	Thu, Aug 22, 2013	19.13	19.50	19.11	19.42
992	NYSE	BSL	Wed, Aug 21, 2013	18.95	19.08	18.82	19.00
991	NYSE	BSL	Tue, Aug 20, 2013	18.98	18.98	18.76	18.91
990	NYSE	BSL	Mon, Aug 19, 2013	18.90	18.97	18.71	18.87
989	NYSE	BSL	Fri, Aug 16, 2013	19.14	19.14	18.66	18.84
988	NYSE	BSL	Thu, Aug 15, 2013	18.84	19.22	18.82	19.05
987	NYSE	BSL	Wed, Aug 14, 2013	19.67	19.67	19.41	19.44
986	NYSE	BSL	Tue, Aug 13, 2013	19.69	19.71	19.54	19.60
985	NYSE	BSL	Mon, Aug 12, 2013	19.58	19.71	19.50	19.63
984	NYSE	BSL	Fri, Aug 9, 2013	19.48	19.65	19.41	19.63
983	NYSE	BSL	Thu, Aug 8, 2013	19.19	19.50	19.05	19.38
982	NYSE	BSL	Wed, Aug 7, 2013	19.03	19.18	18.99	19.07
981	NYSE	BSL	Tue, Aug 6, 2013	19.04	19.17	18.98	19.16
980	NYSE	BSL	Mon, Aug 5, 2013	19.22	19.26	19.10	19.14
979	NYSE	BSL	Fri, Aug 2, 2013	19.27	19.32	19.22	19.22
978	NYSE	BSL	Thu, Aug 1, 2013	19.40	19.41	19.25	19.28
977	NYSE	BSL	Wed, Jul 31, 2013	19.38	19.44	19.22	19.28
976	NYSE	BSL	Tue, Jul 30, 2013	19.55	19.55	19.24	19.33
975	NYSE	BSL	Mon, Jul 29, 2013	19.49	19.60	19.36	19.39
974	NYSE	BSL	Fri, Jul 26, 2013	19.66	19.93	19.47	19.60
973	NYSE	BSL	Thu, Jul 25, 2013	19.82	19.93	19.74	19.80
972	NYSE	BSL	Wed, Jul 24, 2013	19.83	19.84	19.64	19.83
971	NYSE	BSL	Tue, Jul 23, 2013	19.26	19.79	19.26	19.74
970	NYSE	BSL	Mon, Jul 22, 2013	19.42	19.51	19.40	19.42
969	NYSE	BSL	Fri, Jul 19, 2013	19.82	19.82	19.26	19.30
968	NYSE	BSL	Thu, Jul 18, 2013	19.79	19.83	19.60	19.74
967	NYSE	BSL	Wed, Jul 17, 2013	19.43	19.80	19.43	19.70
966	NYSE	BSL	Tue, Jul 16, 2013	19.94	19.94	19.42	19.48
965	NYSE	BSL	Mon, Jul 15, 2013	20.01	20.13	19.83	20.10
964	NYSE	BSL	Fri, Jul 12, 2013	20.18	20.19	19.75	19.95
963	NYSE	BSL	Thu, Jul 11, 2013	19.82	20.04	19.60	20.04
962	NYSE	BSL	Wed, Jul 10, 2013	19.27	19.64	19.24	19.58
961	NYSE	BSL	Tue, Jul 9, 2013	19.42	19.51	19.22	19.34
960	NYSE	BSL	Mon, Jul 8, 2013	19.20	19.56	19.20	19.23
959	NYSE	BSL	Fri, Jul 5, 2013	19.91	19.91	19.08	19.29
958	NYSE	BSL	Wed, Jul 3, 2013	20.00	20.01	19.59	19.86
957	NYSE	BSL	Tue, Jul 2, 2013	19.95	20.32	19.88	20.05
956	NYSE	BSL	Mon, Jul 1, 2013	20.19	20.22	19.91	20.00
955	NYSE	BSL	Fri, Jun 28, 2013	20.29	20.35	19.91	20.02
954	NYSE	BSL	Thu, Jun 27, 2013	20.59	20.59	20.01	20.16
953	NYSE	BSL	Wed, Jun 26, 2013	20.12	20.60	20.04	20.47
952	NYSE	BSL	Tue, Jun 25, 2013	20.00	20.00	19.67	19.88
951	NYSE	BSL	Mon, Jun 24, 2013	19.81	19.93	19.43	19.81
950	NYSE	BSL	Fri, Jun 21, 2013	19.45	19.97	19.39	19.97
949	NYSE	BSL	Thu, Jun 20, 2013	19.63	19.65	19.00	19.25
948	NYSE	BSL	Wed, Jun 19, 2013	19.70	19.71	19.58	19.66
947	NYSE	BSL	Tue, Jun 18, 2013	19.70	19.73	19.55	19.61
946	NYSE	BSL	Mon, Jun 17, 2013	19.74	19.75	19.57	19.63
945	NYSE	BSL	Fri, Jun 14, 2013	19.80	19.88	19.43	19.60
944	NYSE	BSL	Thu, Jun 13, 2013	19.57	19.72	19.34	19.63
943	NYSE	BSL	Wed, Jun 12, 2013	19.45	19.75	19.34	19.72
942	NYSE	BSL	Tue, Jun 11, 2013	19.31	19.67	18.89	19.54
941	NYSE	BSL	Mon, Jun 10, 2013	20.09	20.09	19.57	19.59
940	NYSE	BSL	Fri, Jun 7, 2013	20.20	20.20	19.71	20.01
939	NYSE	BSL	Thu, Jun 6, 2013	19.93	20.25	19.91	20.07
938	NYSE	BSL	Wed, Jun 5, 2013	20.12	20.30	19.81	19.91
937	NYSE	BSL	Tue, Jun 4, 2013	19.94	20.31	19.84	20.01
936	NYSE	BSL	Mon, Jun 3, 2013	20.36	20.36	19.52	19.87
935	NYSE	BSL	Fri, May 31, 2013	20.44	20.46	19.88	20.16
934	NYSE	BSL	Thu, May 30, 2013	20.42	20.44	20.19	20.25
933	NYSE	BSL	Wed, May 29, 2013	21.01	21.10	20.26	20.31
932	NYSE	BSL	Tue, May 28, 2013	21.60	21.60	21.08	21.08
931	NYSE	BSL	Fri, May 24, 2013	21.83	21.95	21.54	21.56
930	NYSE	BSL	Thu, May 23, 2013	21.75	21.84	21.70	21.84
929	NYSE	BSL	Wed, May 22, 2013	21.54	21.78	21.52	21.70
928	NYSE	BSL	Tue, May 21, 2013	21.69	21.74	21.55	21.69
927	NYSE	BSL	Mon, May 20, 2013	21.65	21.78	21.50	21.66
926	NYSE	BSL	Fri, May 17, 2013	21.82	21.82	21.43	21.65
925	NYSE	BSL	Thu, May 16, 2013	21.56	21.82	21.34	21.82
924	NYSE	BSL	Wed, May 15, 2013	21.82	21.82	21.31	21.44
923	NYSE	BSL	Tue, May 14, 2013	21.83	21.92	21.61	21.80
922	NYSE	BSL	Mon, May 13, 2013	22.06	22.12	21.69	21.73
921	NYSE	BSL	Fri, May 10, 2013	21.47	22.21	21.36	21.90
920	NYSE	BSL	Thu, May 9, 2013	21.33	21.55	21.25	21.40
919	NYSE	BSL	Wed, May 8, 2013	21.61	21.61	21.25	21.45
918	NYSE	BSL	Tue, May 7, 2013	21.30	21.53	21.30	21.48
917	NYSE	BSL	Mon, May 6, 2013	21.25	21.44	21.14	21.30
916	NYSE	BSL	Fri, May 3, 2013	21.43	21.53	21.26	21.29
915	NYSE	BSL	Thu, May 2, 2013	21.32	21.47	21.08	21.28
914	NYSE	BSL	Wed, May 1, 2013	21.70	21.72	21.22	21.32
913	NYSE	BSL	Tue, Apr 30, 2013	21.89	21.89	21.45	21.71
912	NYSE	BSL	Mon, Apr 29, 2013	21.95	21.95	21.67	21.83
911	NYSE	BSL	Fri, Apr 26, 2013	21.90	22.13	21.57	21.97
910	NYSE	BSL	Thu, Apr 25, 2013	21.98	22.00	21.78	21.95
909	NYSE	BSL	Wed, Apr 24, 2013	21.72	21.92	21.63	21.80
908	NYSE	BSL	Tue, Apr 23, 2013	21.75	21.75	21.47	21.70
907	NYSE	BSL	Mon, Apr 22, 2013	21.47	21.70	21.33	21.60
906	NYSE	BSL	Fri, Apr 19, 2013	21.38	21.57	21.35	21.46
905	NYSE	BSL	Thu, Apr 18, 2013	20.95	21.29	20.95	21.27
904	NYSE	BSL	Wed, Apr 17, 2013	20.79	21.11	20.75	20.95
903	NYSE	BSL	Tue, Apr 16, 2013	20.71	20.87	20.65	20.81
902	NYSE	BSL	Mon, Apr 15, 2013	20.67	20.96	20.26	20.49
901	NYSE	BSL	Fri, Apr 12, 2013	21.09	21.09	20.45	20.53
900	NYSE	BSL	Thu, Apr 11, 2013	20.74	20.96	20.70	20.77
899	NYSE	BSL	Wed, Apr 10, 2013	20.53	20.65	20.34	20.57
898	NYSE	BSL	Tue, Apr 9, 2013	20.67	20.72	20.31	20.46
897	NYSE	BSL	Mon, Apr 8, 2013	20.46	20.60	20.35	20.40
896	NYSE	BSL	Fri, Apr 5, 2013	20.40	20.53	20.18	20.24
895	NYSE	BSL	Thu, Apr 4, 2013	20.58	20.71	20.38	20.46
894	NYSE	BSL	Wed, Apr 3, 2013	20.92	20.92	20.51	20.58
893	NYSE	BSL	Tue, Apr 2, 2013	20.94	21.07	20.82	20.92
892	NYSE	BSL	Mon, Apr 1, 2013	20.96	21.13	20.83	20.87
891	NYSE	BSL	Thu, Mar 28, 2013	21.28	21.28	20.71	20.77
890	NYSE	BSL	Wed, Mar 27, 2013	21.39	21.39	21.00	21.14
889	NYSE	BSL	Tue, Mar 26, 2013	21.24	21.31	21.16	21.23
888	NYSE	BSL	Mon, Mar 25, 2013	21.41	21.41	20.89	20.99
887	NYSE	BSL	Fri, Mar 22, 2013	21.50	21.50	21.18	21.25
886	NYSE	BSL	Thu, Mar 21, 2013	21.36	21.49	21.12	21.49
885	NYSE	BSL	Wed, Mar 20, 2013	21.05	21.26	20.75	21.26
884	NYSE	BSL	Tue, Mar 19, 2013	21.05	21.05	20.88	21.05
883	NYSE	BSL	Mon, Mar 18, 2013	20.55	21.05	20.55	21.05
882	NYSE	BSL	Fri, Mar 15, 2013	21.19	21.19	20.63	20.65
881	NYSE	BSL	Thu, Mar 14, 2013	21.26	21.26	20.78	21.02
880	NYSE	BSL	Wed, Mar 13, 2013	21.65	21.66	21.19	21.37
879	NYSE	BSL	Tue, Mar 12, 2013	21.25	21.41	21.15	21.41
878	NYSE	BSL	Mon, Mar 11, 2013	21.38	21.45	21.18	21.19
877	NYSE	BSL	Fri, Mar 8, 2013	20.96	21.17	20.72	21.14
876	NYSE	BSL	Thu, Mar 7, 2013	20.96	20.96	20.77	20.94
875	NYSE	BSL	Wed, Mar 6, 2013	20.94	20.97	20.73	20.88
874	NYSE	BSL	Tue, Mar 5, 2013	20.59	20.84	20.55	20.84
873	NYSE	BSL	Mon, Mar 4, 2013	20.57	20.63	20.41	20.49
872	NYSE	BSL	Fri, Mar 1, 2013	20.64	20.64	20.40	20.48
871	NYSE	BSL	Thu, Feb 28, 2013	20.31	20.57	20.31	20.51
870	NYSE	BSL	Wed, Feb 27, 2013	20.34	20.38	20.12	20.36
869	NYSE	BSL	Tue, Feb 26, 2013	20.58	20.58	20.24	20.43
868	NYSE	BSL	Mon, Feb 25, 2013	20.60	20.66	20.38	20.42
867	NYSE	BSL	Fri, Feb 22, 2013	20.81	21.03	20.60	20.69
866	NYSE	BSL	Thu, Feb 21, 2013	21.70	21.70	20.94	21.00
865	NYSE	BSL	Wed, Feb 20, 2013	21.57	21.75	21.27	21.60
864	NYSE	BSL	Tue, Feb 19, 2013	21.45	21.97	21.21	21.74
863	NYSE	BSL	Fri, Feb 15, 2013	20.95	21.40	20.78	21.28
862	NYSE	BSL	Thu, Feb 14, 2013	21.45	21.45	20.80	20.94
861	NYSE	BSL	Wed, Feb 13, 2013	20.61	20.99	20.54	20.99
860	NYSE	BSL	Tue, Feb 12, 2013	21.43	21.43	20.70	20.73
859	NYSE	BSL	Mon, Feb 11, 2013	21.27	21.27	20.96	21.06
858	NYSE	BSL	Fri, Feb 8, 2013	21.65	21.65	21.29	21.41
857	NYSE	BSL	Thu, Feb 7, 2013	21.48	21.54	21.20	21.39
856	NYSE	BSL	Wed, Feb 6, 2013	21.80	21.80	21.24	21.44
855	NYSE	BSL	Tue, Feb 5, 2013	21.46	21.70	21.25	21.50
854	NYSE	BSL	Mon, Feb 4, 2013	21.67	21.70	21.30	21.50
853	NYSE	BSL	Fri, Feb 1, 2013	21.58	21.58	21.37	21.56
852	NYSE	BSL	Thu, Jan 31, 2013	21.80	21.87	21.22	21.38
851	NYSE	BSL	Wed, Jan 30, 2013	21.43	21.53	21.33	21.53
850	NYSE	BSL	Tue, Jan 29, 2013	21.59	21.59	21.32	21.35
849	NYSE	BSL	Mon, Jan 28, 2013	21.59	21.63	21.26	21.44
848	NYSE	BSL	Fri, Jan 25, 2013	21.40	21.58	21.22	21.50
847	NYSE	BSL	Thu, Jan 24, 2013	21.31	21.35	21.17	21.35
846	NYSE	BSL	Wed, Jan 23, 2013	21.40	21.40	21.18	21.31
845	NYSE	BSL	Tue, Jan 22, 2013	21.44	21.61	21.09	21.31
844	NYSE	BSL	Fri, Jan 18, 2013	21.00	21.28	20.93	21.13
843	NYSE	BSL	Thu, Jan 17, 2013	20.85	21.00	20.65	21.00
842	NYSE	BSL	Wed, Jan 16, 2013	20.63	20.90	20.63	20.86
841	NYSE	BSL	Tue, Jan 15, 2013	20.64	20.75	20.56	20.73
840	NYSE	BSL	Mon, Jan 14, 2013	20.62	20.84	20.49	20.77
839	NYSE	BSL	Fri, Jan 11, 2013	20.65	20.85	20.55	20.67
838	NYSE	BSL	Thu, Jan 10, 2013	20.70	20.70	20.39	20.52
837	NYSE	BSL	Wed, Jan 9, 2013	20.63	20.63	20.24	20.56
836	NYSE	BSL	Tue, Jan 8, 2013	20.60	20.63	20.37	20.47
835	NYSE	BSL	Mon, Jan 7, 2013	20.12	20.53	20.01	20.53
834	NYSE	BSL	Fri, Jan 4, 2013	20.47	20.47	20.09	20.16
833	NYSE	BSL	Thu, Jan 3, 2013	20.52	20.57	20.26	20.36
832	NYSE	BSL	Wed, Jan 2, 2013	20.40	20.60	20.30	20.42
831	NYSE	BSL	Mon, Dec 31, 2012	19.92	20.33	19.77	20.33
830	NYSE	BSL	Fri, Dec 28, 2012	19.94	20.00	19.61	19.82
829	NYSE	BSL	Thu, Dec 27, 2012	19.80	20.01	19.70	19.90
828	NYSE	BSL	Wed, Dec 26, 2012	20.59	20.59	19.99	19.99
827	NYSE	BSL	Mon, Dec 24, 2012	20.50	20.70	20.20	20.55
826	NYSE	BSL	Fri, Dec 21, 2012	20.71	20.71	20.17	20.33
825	NYSE	BSL	Thu, Dec 20, 2012	20.74	20.90	20.46	20.56
824	NYSE	BSL	Wed, Dec 19, 2012	20.49	20.74	20.37	20.60
823	NYSE	BSL	Tue, Dec 18, 2012	20.43	20.74	20.17	20.68
822	NYSE	BSL	Mon, Dec 17, 2012	20.37	20.59	20.29	20.48
821	NYSE	BSL	Fri, Dec 14, 2012	20.52	20.52	20.13	20.39
820	NYSE	BSL	Thu, Dec 13, 2012	20.30	20.59	20.19	20.59
819	NYSE	BSL	Wed, Dec 12, 2012	20.21	20.40	20.04	20.30
818	NYSE	BSL	Tue, Dec 11, 2012	19.94	20.20	19.90	20.16
817	NYSE	BSL	Mon, Dec 10, 2012	19.95	20.13	19.65	19.76
816	NYSE	BSL	Fri, Dec 7, 2012	19.95	20.03	19.74	19.85
815	NYSE	BSL	Thu, Dec 6, 2012	20.09	20.09	19.84	19.95
814	NYSE	BSL	Wed, Dec 5, 2012	19.94	20.13	19.83	20.04
813	NYSE	BSL	Tue, Dec 4, 2012	20.02	20.07	19.76	19.86
812	NYSE	BSL	Mon, Dec 3, 2012	20.05	20.12	19.84	19.96
811	NYSE	BSL	Fri, Nov 30, 2012	20.20	20.20	19.92	19.93
810	NYSE	BSL	Thu, Nov 29, 2012	19.95	20.13	19.86	20.13
809	NYSE	BSL	Wed, Nov 28, 2012	19.72	20.02	19.65	20.02
808	NYSE	BSL	Tue, Nov 27, 2012	19.68	19.82	19.64	19.65
807	NYSE	BSL	Mon, Nov 26, 2012	20.06	20.06	19.57	19.63
806	NYSE	BSL	Fri, Nov 23, 2012	20.05	20.08	20.00	20.04
805	NYSE	BSL	Wed, Nov 21, 2012	19.78	20.05	19.78	19.95
804	NYSE	BSL	Tue, Nov 20, 2012	19.74	19.78	19.53	19.68
803	NYSE	BSL	Mon, Nov 19, 2012	19.83	19.98	19.53	19.65
802	NYSE	BSL	Fri, Nov 16, 2012	19.12	19.76	19.02	19.74
801	NYSE	BSL	Thu, Nov 15, 2012	19.28	19.44	18.30	19.00
800	NYSE	BSL	Wed, Nov 14, 2012	19.84	19.98	19.22	19.39
799	NYSE	BSL	Tue, Nov 13, 2012	20.00	20.13	19.91	20.00
798	NYSE	BSL	Mon, Nov 12, 2012	19.92	20.11	19.92	20.02
797	NYSE	BSL	Fri, Nov 9, 2012	20.21	20.21	19.80	20.02
796	NYSE	BSL	Thu, Nov 8, 2012	20.16	20.25	20.02	20.20
795	NYSE	BSL	Wed, Nov 7, 2012	20.42	20.42	20.00	20.11
794	NYSE	BSL	Tue, Nov 6, 2012	20.46	20.51	20.36	20.47
793	NYSE	BSL	Mon, Nov 5, 2012	20.41	20.58	20.34	20.44
792	NYSE	BSL	Fri, Nov 2, 2012	20.35	20.46	20.16	20.40
791	NYSE	BSL	Thu, Nov 1, 2012	20.17	20.41	20.17	20.33
790	NYSE	BSL	Wed, Oct 31, 2012	20.28	20.45	20.01	20.25
789	NYSE	BSL	Fri, Oct 26, 2012	20.17	20.44	20.10	20.34
788	NYSE	BSL	Thu, Oct 25, 2012	20.50	20.56	20.03	20.29
787	NYSE	BSL	Wed, Oct 24, 2012	20.53	20.63	20.27	20.33
786	NYSE	BSL	Tue, Oct 23, 2012	20.36	20.50	20.26	20.48
785	NYSE	BSL	Mon, Oct 22, 2012	20.33	20.47	20.24	20.30
784	NYSE	BSL	Fri, Oct 19, 2012	20.17	20.40	20.17	20.34
783	NYSE	BSL	Thu, Oct 18, 2012	20.27	20.32	20.07	20.13
782	NYSE	BSL	Wed, Oct 17, 2012	20.30	20.44	20.10	20.24
781	NYSE	BSL	Tue, Oct 16, 2012	20.29	20.33	20.01	20.33
780	NYSE	BSL	Mon, Oct 15, 2012	20.21	20.33	20.01	20.15
779	NYSE	BSL	Fri, Oct 12, 2012	20.43	20.43	20.00	20.16
778	NYSE	BSL	Thu, Oct 11, 2012	20.53	20.55	20.13	20.25
777	NYSE	BSL	Wed, Oct 10, 2012	20.70	20.70	20.20	20.27
776	NYSE	BSL	Tue, Oct 9, 2012	20.60	20.60	20.34	20.57
775	NYSE	BSL	Mon, Oct 8, 2012	20.68	20.74	20.53	20.60
774	NYSE	BSL	Fri, Oct 5, 2012	20.55	20.66	20.55	20.62
773	NYSE	BSL	Thu, Oct 4, 2012	20.38	20.55	20.23	20.55
772	NYSE	BSL	Wed, Oct 3, 2012	20.36	20.48	20.22	20.30
771	NYSE	BSL	Tue, Oct 2, 2012	20.37	20.43	20.15	20.30
770	NYSE	BSL	Mon, Oct 1, 2012	20.26	20.51	20.17	20.37
769	NYSE	BSL	Fri, Sep 28, 2012	20.12	20.24	19.95	20.20
768	NYSE	BSL	Thu, Sep 27, 2012	20.02	20.16	19.75	20.02
767	NYSE	BSL	Wed, Sep 26, 2012	19.94	20.10	19.72	20.09
766	NYSE	BSL	Tue, Sep 25, 2012	19.92	20.01	19.80	19.81
765	NYSE	BSL	Mon, Sep 24, 2012	20.03	20.04	19.70	19.94
764	NYSE	BSL	Fri, Sep 21, 2012	20.10	20.16	19.91	19.99
763	NYSE	BSL	Thu, Sep 20, 2012	20.42	20.42	20.00	20.03
762	NYSE	BSL	Wed, Sep 19, 2012	20.49	20.58	20.24	20.37
761	NYSE	BSL	Tue, Sep 18, 2012	20.23	20.52	20.11	20.40
760	NYSE	BSL	Mon, Sep 17, 2012	20.15	20.35	20.15	20.29
759	NYSE	BSL	Fri, Sep 14, 2012	20.30	20.30	20.08	20.09
758	NYSE	BSL	Thu, Sep 13, 2012	20.30	20.35	20.18	20.33
757	NYSE	BSL	Wed, Sep 12, 2012	20.18	20.27	20.04	20.24
756	NYSE	BSL	Tue, Sep 11, 2012	20.02	20.19	20.00	20.13
755	NYSE	BSL	Mon, Sep 10, 2012	19.93	20.04	19.93	20.00
754	NYSE	BSL	Fri, Sep 7, 2012	20.25	20.25	19.93	20.00
753	NYSE	BSL	Thu, Sep 6, 2012	20.30	20.30	19.87	20.05
752	NYSE	BSL	Wed, Sep 5, 2012	20.24	20.24	19.62	19.89
751	NYSE	BSL	Tue, Sep 4, 2012	20.11	20.15	20.00	20.07
750	NYSE	BSL	Fri, Aug 31, 2012	20.23	20.23	19.86	19.99
749	NYSE	BSL	Thu, Aug 30, 2012	20.27	20.27	19.76	20.07
748	NYSE	BSL	Wed, Aug 29, 2012	20.05	20.20	19.93	20.15
747	NYSE	BSL	Tue, Aug 28, 2012	19.80	19.94	19.80	19.93
746	NYSE	BSL	Mon, Aug 27, 2012	19.81	19.87	19.61	19.86
745	NYSE	BSL	Fri, Aug 24, 2012	19.84	19.84	19.55	19.75
744	NYSE	BSL	Thu, Aug 23, 2012	19.77	19.86	19.55	19.75
743	NYSE	BSL	Wed, Aug 22, 2012	19.97	19.97	19.66	19.68
742	NYSE	BSL	Tue, Aug 21, 2012	19.97	19.98	19.82	19.97
741	NYSE	BSL	Mon, Aug 20, 2012	19.88	19.92	19.65	19.92
740	NYSE	BSL	Fri, Aug 17, 2012	19.68	19.89	19.68	19.80
739	NYSE	BSL	Thu, Aug 16, 2012	19.87	19.95	19.66	19.71
738	NYSE	BSL	Wed, Aug 15, 2012	19.88	19.97	19.76	19.79
737	NYSE	BSL	Tue, Aug 14, 2012	19.75	19.85	19.67	19.85
736	NYSE	BSL	Mon, Aug 13, 2012	19.45	19.72	19.45	19.70
735	NYSE	BSL	Fri, Aug 10, 2012	19.52	19.61	19.45	19.59
734	NYSE	BSL	Thu, Aug 9, 2012	19.59	19.69	19.40	19.60
733	NYSE	BSL	Wed, Aug 8, 2012	19.60	19.60	19.38	19.51
732	NYSE	BSL	Tue, Aug 7, 2012	19.62	19.62	19.41	19.44
731	NYSE	BSL	Mon, Aug 6, 2012	19.80	19.90	19.58	19.65
730	NYSE	BSL	Fri, Aug 3, 2012	19.84	19.88	19.75	19.80
729	NYSE	BSL	Thu, Aug 2, 2012	19.98	19.98	19.53	19.80
728	NYSE	BSL	Wed, Aug 1, 2012	19.65	19.93	19.54	19.77
727	NYSE	BSL	Tue, Jul 31, 2012	19.60	19.62	19.50	19.56
726	NYSE	BSL	Mon, Jul 30, 2012	19.50	19.63	19.36	19.56
725	NYSE	BSL	Fri, Jul 27, 2012	19.50	19.53	19.38	19.45
724	NYSE	BSL	Thu, Jul 26, 2012	19.59	19.59	19.24	19.47
723	NYSE	BSL	Wed, Jul 25, 2012	19.42	19.42	18.86	19.40
722	NYSE	BSL	Tue, Jul 24, 2012	19.37	19.55	19.32	19.44
721	NYSE	BSL	Mon, Jul 23, 2012	19.19	19.48	19.18	19.39
720	NYSE	BSL	Fri, Jul 20, 2012	19.35	19.39	19.24	19.24
719	NYSE	BSL	Thu, Jul 19, 2012	19.33	19.59	19.24	19.57
718	NYSE	BSL	Wed, Jul 18, 2012	19.52	19.52	19.29	19.35
717	NYSE	BSL	Tue, Jul 17, 2012	19.44	19.55	19.44	19.48
716	NYSE	BSL	Mon, Jul 16, 2012	19.47	19.54	19.37	19.52
715	NYSE	BSL	Fri, Jul 13, 2012	19.38	19.52	19.38	19.42
714	NYSE	BSL	Thu, Jul 12, 2012	19.41	19.60	19.36	19.43
713	NYSE	BSL	Wed, Jul 11, 2012	19.55	19.73	19.47	19.68
712	NYSE	BSL	Tue, Jul 10, 2012	19.43	19.51	19.24	19.51
711	NYSE	BSL	Mon, Jul 9, 2012	19.34	19.36	19.27	19.32
710	NYSE	BSL	Fri, Jul 6, 2012	19.12	19.38	19.12	19.34
709	NYSE	BSL	Thu, Jul 5, 2012	19.22	19.27	19.20	19.25
708	NYSE	BSL	Tue, Jul 3, 2012	19.17	19.33	19.04	19.18
707	NYSE	BSL	Mon, Jul 2, 2012	19.14	19.35	19.13	19.26
706	NYSE	BSL	Fri, Jun 29, 2012	19.20	19.20	19.02	19.05
705	NYSE	BSL	Thu, Jun 28, 2012	19.01	19.06	18.98	19.02
704	NYSE	BSL	Wed, Jun 27, 2012	19.00	19.06	18.99	19.03
703	NYSE	BSL	Tue, Jun 26, 2012	18.99	19.04	18.99	19.01
702	NYSE	BSL	Mon, Jun 25, 2012	19.11	19.11	18.99	18.99
701	NYSE	BSL	Fri, Jun 22, 2012	18.93	19.13	18.92	19.12
700	NYSE	BSL	Thu, Jun 21, 2012	18.99	18.99	18.90	18.94
699	NYSE	BSL	Wed, Jun 20, 2012	18.91	19.09	18.80	18.95
698	NYSE	BSL	Tue, Jun 19, 2012	18.68	19.00	18.68	18.94
697	NYSE	BSL	Mon, Jun 18, 2012	18.86	18.86	18.71	18.72
696	NYSE	BSL	Fri, Jun 15, 2012	18.89	18.97	18.78	18.85
695	NYSE	BSL	Thu, Jun 14, 2012	18.84	19.00	18.81	18.96
694	NYSE	BSL	Wed, Jun 13, 2012	18.73	19.00	18.72	18.88
693	NYSE	BSL	Tue, Jun 12, 2012	18.77	18.92	18.77	18.87
692	NYSE	BSL	Mon, Jun 11, 2012	18.74	18.80	18.70	18.80
691	NYSE	BSL	Fri, Jun 8, 2012	18.68	18.78	18.56	18.74
690	NYSE	BSL	Thu, Jun 7, 2012	18.68	18.88	18.61	18.70
689	NYSE	BSL	Wed, Jun 6, 2012	18.72	18.77	18.63	18.70
688	NYSE	BSL	Tue, Jun 5, 2012	18.98	19.04	18.60	18.75
687	NYSE	BSL	Mon, Jun 4, 2012	19.08	19.09	18.83	18.95
686	NYSE	BSL	Fri, Jun 1, 2012	19.23	19.24	19.05	19.08
685	NYSE	BSL	Thu, May 31, 2012	19.35	19.35	19.18	19.27
684	NYSE	BSL	Wed, May 30, 2012	19.30	19.46	19.29	19.35
683	NYSE	BSL	Tue, May 29, 2012	19.20	19.37	19.10	19.33
682	NYSE	BSL	Fri, May 25, 2012	19.24	19.35	19.16	19.20
681	NYSE	BSL	Thu, May 24, 2012	19.31	19.44	19.10	19.35
680	NYSE	BSL	Wed, May 23, 2012	19.37	19.39	19.16	19.33
679	NYSE	BSL	Tue, May 22, 2012	19.43	19.53	19.18	19.29
678	NYSE	BSL	Mon, May 21, 2012	19.28	19.43	19.25	19.41
677	NYSE	BSL	Fri, May 18, 2012	19.50	19.50	19.25	19.39
676	NYSE	BSL	Thu, May 17, 2012	19.48	19.67	19.16	19.22
675	NYSE	BSL	Wed, May 16, 2012	19.37	19.50	19.22	19.38
674	NYSE	BSL	Tue, May 15, 2012	19.55	19.64	19.32	19.36
673	NYSE	BSL	Mon, May 14, 2012	19.63	19.64	19.42	19.45
672	NYSE	BSL	Fri, May 11, 2012	19.55	19.67	19.43	19.66
671	NYSE	BSL	Thu, May 10, 2012	19.40	19.62	19.31	19.45
670	NYSE	BSL	Wed, May 9, 2012	19.18	19.39	19.18	19.33
669	NYSE	BSL	Tue, May 8, 2012	19.36	19.36	19.26	19.33
668	NYSE	BSL	Mon, May 7, 2012	19.37	19.45	19.30	19.37
667	NYSE	BSL	Fri, May 4, 2012	19.30	19.38	19.25	19.38
666	NYSE	BSL	Thu, May 3, 2012	19.44	19.45	19.30	19.31
665	NYSE	BSL	Wed, May 2, 2012	19.38	19.45	19.38	19.40
664	NYSE	BSL	Tue, May 1, 2012	19.44	19.44	19.33	19.36
663	NYSE	BSL	Mon, Apr 30, 2012	19.25	19.39	19.24	19.37
662	NYSE	BSL	Fri, Apr 27, 2012	19.24	19.27	19.18	19.21
661	NYSE	BSL	Thu, Apr 26, 2012	19.24	19.35	19.12	19.21
660	NYSE	BSL	Wed, Apr 25, 2012	19.31	19.34	19.14	19.23
659	NYSE	BSL	Tue, Apr 24, 2012	19.57	19.67	19.23	19.26
658	NYSE	BSL	Mon, Apr 23, 2012	19.55	19.60	19.48	19.53
657	NYSE	BSL	Fri, Apr 20, 2012	19.78	19.78	19.48	19.49
656	NYSE	BSL	Thu, Apr 19, 2012	19.73	19.79	19.69	19.71
655	NYSE	BSL	Wed, Apr 18, 2012	19.53	19.72	19.47	19.72
654	NYSE	BSL	Tue, Apr 17, 2012	19.74	20.49	19.54	19.61
653	NYSE	BSL	Mon, Apr 16, 2012	19.68	19.82	19.40	19.63
652	NYSE	BSL	Fri, Apr 13, 2012	19.64	19.67	19.43	19.56
651	NYSE	BSL	Thu, Apr 12, 2012	19.79	19.80	19.57	19.65
650	NYSE	BSL	Wed, Apr 11, 2012	19.60	19.86	19.51	19.84
649	NYSE	BSL	Tue, Apr 10, 2012	19.94	19.99	19.56	19.60
648	NYSE	BSL	Mon, Apr 9, 2012	20.14	20.14	19.92	20.03
647	NYSE	BSL	Thu, Apr 5, 2012	20.26	20.34	20.06	20.33
646	NYSE	BSL	Wed, Apr 4, 2012	20.13	20.16	19.98	20.16
645	NYSE	BSL	Tue, Apr 3, 2012	20.06	20.22	20.06	20.20
644	NYSE	BSL	Mon, Apr 2, 2012	19.95	20.12	19.94	20.00
643	NYSE	BSL	Fri, Mar 30, 2012	19.88	19.95	19.80	19.95
642	NYSE	BSL	Thu, Mar 29, 2012	19.81	19.91	19.60	19.89
641	NYSE	BSL	Wed, Mar 28, 2012	19.90	19.90	19.55	19.76
640	NYSE	BSL	Tue, Mar 27, 2012	19.79	19.90	19.58	19.90
639	NYSE	BSL	Mon, Mar 26, 2012	19.54	19.80	19.35	19.69
638	NYSE	BSL	Fri, Mar 23, 2012	19.39	19.61	19.37	19.50
637	NYSE	BSL	Thu, Mar 22, 2012	19.40	19.42	19.22	19.30
636	NYSE	BSL	Wed, Mar 21, 2012	19.20	19.36	19.10	19.35
635	NYSE	BSL	Tue, Mar 20, 2012	19.30	19.34	19.20	19.21
634	NYSE	BSL	Mon, Mar 19, 2012	19.59	19.66	19.12	19.35
633	NYSE	BSL	Fri, Mar 16, 2012	19.40	19.57	19.30	19.57
632	NYSE	BSL	Thu, Mar 15, 2012	19.57	19.59	19.20	19.41
631	NYSE	BSL	Wed, Mar 14, 2012	19.37	19.56	19.32	19.51
630	NYSE	BSL	Tue, Mar 13, 2012	19.53	19.62	19.36	19.49
629	NYSE	BSL	Mon, Mar 12, 2012	19.36	19.59	19.29	19.58
628	NYSE	BSL	Fri, Mar 9, 2012	19.78	19.78	19.22	19.36
627	NYSE	BSL	Thu, Mar 8, 2012	19.81	19.89	19.54	19.61
626	NYSE	BSL	Wed, Mar 7, 2012	19.78	19.80	19.50	19.75
625	NYSE	BSL	Tue, Mar 6, 2012	19.77	19.77	19.56	19.75
624	NYSE	BSL	Mon, Mar 5, 2012	19.77	19.80	19.62	19.80
623	NYSE	BSL	Fri, Mar 2, 2012	19.78	19.80	19.70	19.75
622	NYSE	BSL	Thu, Mar 1, 2012	19.58	19.80	19.57	19.80
621	NYSE	BSL	Wed, Feb 29, 2012	19.59	19.61	19.34	19.48
620	NYSE	BSL	Tue, Feb 28, 2012	19.59	19.60	19.31	19.56
619	NYSE	BSL	Mon, Feb 27, 2012	19.60	19.71	19.53	19.53
618	NYSE	BSL	Fri, Feb 24, 2012	19.86	19.86	19.57	19.59
617	NYSE	BSL	Thu, Feb 23, 2012	19.71	19.89	19.70	19.86
616	NYSE	BSL	Wed, Feb 22, 2012	19.89	19.95	19.50	19.58
615	NYSE	BSL	Tue, Feb 21, 2012	19.50	19.94	19.46	19.88
614	NYSE	BSL	Fri, Feb 17, 2012	19.51	19.63	19.40	19.43
613	NYSE	BSL	Thu, Feb 16, 2012	19.90	19.90	19.38	19.49
612	NYSE	BSL	Wed, Feb 15, 2012	19.89	19.89	19.69	19.75
611	NYSE	BSL	Tue, Feb 14, 2012	19.77	19.89	19.63	19.78
610	NYSE	BSL	Mon, Feb 13, 2012	19.80	19.80	19.58	19.77
609	NYSE	BSL	Fri, Feb 10, 2012	19.38	19.79	19.38	19.77
608	NYSE	BSL	Thu, Feb 9, 2012	19.80	19.80	19.50	19.65
607	NYSE	BSL	Wed, Feb 8, 2012	19.63	19.80	19.60	19.80
606	NYSE	BSL	Tue, Feb 7, 2012	19.20	19.59	19.20	19.59
605	NYSE	BSL	Mon, Feb 6, 2012	19.25	19.28	19.21	19.27
604	NYSE	BSL	Fri, Feb 3, 2012	19.35	19.35	19.12	19.19
603	NYSE	BSL	Thu, Feb 2, 2012	19.32	19.32	19.03	19.17
602	NYSE	BSL	Wed, Feb 1, 2012	19.23	19.30	19.07	19.12
601	NYSE	BSL	Tue, Jan 31, 2012	19.48	19.48	19.04	19.15
600	NYSE	BSL	Mon, Jan 30, 2012	19.73	19.84	19.32	19.43
599	NYSE	BSL	Fri, Jan 27, 2012	19.45	19.70	19.21	19.62
598	NYSE	BSL	Thu, Jan 26, 2012	19.38	19.40	19.19	19.30
597	NYSE	BSL	Wed, Jan 25, 2012	19.35	19.42	19.25	19.31
596	NYSE	BSL	Tue, Jan 24, 2012	19.09	19.35	19.09	19.22
595	NYSE	BSL	Mon, Jan 23, 2012	19.21	19.31	19.21	19.25
594	NYSE	BSL	Fri, Jan 20, 2012	19.03	19.29	18.90	19.11
593	NYSE	BSL	Thu, Jan 19, 2012	18.82	19.01	18.79	18.95
592	NYSE	BSL	Wed, Jan 18, 2012	19.06	19.24	18.66	18.86
591	NYSE	BSL	Tue, Jan 17, 2012	19.01	19.21	18.96	19.06
590	NYSE	BSL	Fri, Jan 13, 2012	19.33	19.33	18.83	19.01
589	NYSE	BSL	Thu, Jan 12, 2012	19.03	19.34	18.95	19.31
588	NYSE	BSL	Wed, Jan 11, 2012	19.14	19.15	19.03	19.08
587	NYSE	BSL	Tue, Jan 10, 2012	19.09	19.14	19.06	19.14
586	NYSE	BSL	Mon, Jan 9, 2012	19.10	19.10	18.90	19.09
585	NYSE	BSL	Fri, Jan 6, 2012	18.89	19.06	18.83	18.99
584	NYSE	BSL	Thu, Jan 5, 2012	18.69	19.09	18.60	19.00
583	NYSE	BSL	Wed, Jan 4, 2012	18.59	18.70	18.45	18.70
582	NYSE	BSL	Tue, Jan 3, 2012	18.55	18.56	18.40	18.55
581	NYSE	BSL	Fri, Dec 30, 2011	18.37	18.56	18.29	18.36
580	NYSE	BSL	Thu, Dec 29, 2011	18.39	18.49	18.19	18.43
579	NYSE	BSL	Wed, Dec 28, 2011	18.37	18.46	18.20	18.41
578	NYSE	BSL	Tue, Dec 27, 2011	18.83	18.83	18.38	18.54
577	NYSE	BSL	Fri, Dec 23, 2011	18.83	18.93	18.73	18.85
576	NYSE	BSL	Thu, Dec 22, 2011	18.50	18.86	18.40	18.83
575	NYSE	BSL	Wed, Dec 21, 2011	18.55	18.55	18.40	18.40
574	NYSE	BSL	Tue, Dec 20, 2011	18.69	18.70	18.55	18.60
573	NYSE	BSL	Mon, Dec 19, 2011	18.84	19.05	18.55	18.60
572	NYSE	BSL	Fri, Dec 16, 2011	18.45	18.79	18.39	18.76
571	NYSE	BSL	Thu, Dec 15, 2011	18.37	18.55	18.34	18.55
570	NYSE	BSL	Wed, Dec 14, 2011	18.27	18.48	18.27	18.41
569	NYSE	BSL	Tue, Dec 13, 2011	18.52	18.64	18.47	18.54
568	NYSE	BSL	Mon, Dec 12, 2011	18.65	18.71	18.51	18.57
567	NYSE	BSL	Fri, Dec 9, 2011	19.10	19.10	18.66	18.77
566	NYSE	BSL	Thu, Dec 8, 2011	19.02	19.02	18.90	18.93
565	NYSE	BSL	Wed, Dec 7, 2011	19.10	19.20	18.95	19.17
564	NYSE	BSL	Tue, Dec 6, 2011	19.49	19.49	19.11	19.11
563	NYSE	BSL	Mon, Dec 5, 2011	19.49	19.54	19.02	19.37
562	NYSE	BSL	Fri, Dec 2, 2011	19.63	19.64	19.33	19.56
561	NYSE	BSL	Thu, Dec 1, 2011	19.00	19.74	18.90	19.63
560	NYSE	BSL	Wed, Nov 30, 2011	19.01	19.05	18.71	19.00
559	NYSE	BSL	Tue, Nov 29, 2011	18.81	18.96	18.77	18.84
558	NYSE	BSL	Mon, Nov 28, 2011	18.66	18.99	18.63	18.94
557	NYSE	BSL	Fri, Nov 25, 2011	18.55	18.69	18.44	18.57
556	NYSE	BSL	Wed, Nov 23, 2011	18.78	18.82	18.57	18.57
555	NYSE	BSL	Tue, Nov 22, 2011	18.55	18.90	18.55	18.90
554	NYSE	BSL	Mon, Nov 21, 2011	18.66	18.83	18.48	18.55
553	NYSE	BSL	Fri, Nov 18, 2011	18.59	18.95	18.39	18.92
552	NYSE	BSL	Thu, Nov 17, 2011	18.63	18.76	18.39	18.41
551	NYSE	BSL	Wed, Nov 16, 2011	18.55	18.77	18.50	18.54
550	NYSE	BSL	Tue, Nov 15, 2011	18.90	18.90	18.71	18.77
549	NYSE	BSL	Mon, Nov 14, 2011	18.86	19.09	18.77	18.90
548	NYSE	BSL	Fri, Nov 11, 2011	18.85	19.11	18.63	18.85
547	NYSE	BSL	Thu, Nov 10, 2011	18.64	18.80	18.61	18.61
546	NYSE	BSL	Wed, Nov 9, 2011	18.54	18.83	18.53	18.70
545	NYSE	BSL	Tue, Nov 8, 2011	18.75	18.75	18.48	18.69
544	NYSE	BSL	Mon, Nov 7, 2011	18.72	18.90	18.46	18.58
543	NYSE	BSL	Fri, Nov 4, 2011	18.72	18.72	18.49	18.61
542	NYSE	BSL	Thu, Nov 3, 2011	18.41	18.67	18.41	18.67
541	NYSE	BSL	Wed, Nov 2, 2011	18.31	18.40	18.25	18.38
540	NYSE	BSL	Tue, Nov 1, 2011	18.68	18.68	18.38	18.38
539	NYSE	BSL	Mon, Oct 31, 2011	18.70	18.85	18.64	18.72
538	NYSE	BSL	Fri, Oct 28, 2011	18.75	18.83	18.60	18.64
537	NYSE	BSL	Thu, Oct 27, 2011	18.47	18.86	18.47	18.75
536	NYSE	BSL	Wed, Oct 26, 2011	18.03	18.35	18.02	18.35
535	NYSE	BSL	Tue, Oct 25, 2011	18.17	18.18	18.01	18.06
534	NYSE	BSL	Mon, Oct 24, 2011	18.31	18.35	18.25	18.26
533	NYSE	BSL	Fri, Oct 21, 2011	17.96	18.25	17.96	18.25
532	NYSE	BSL	Thu, Oct 20, 2011	17.90	17.97	17.72	17.93
531	NYSE	BSL	Wed, Oct 19, 2011	17.87	17.91	17.66	17.78
530	NYSE	BSL	Tue, Oct 18, 2011	17.77	17.92	17.76	17.82
529	NYSE	BSL	Mon, Oct 17, 2011	18.16	18.20	17.81	17.82
528	NYSE	BSL	Fri, Oct 14, 2011	18.25	18.63	18.20	18.43
527	NYSE	BSL	Thu, Oct 13, 2011	18.07	18.29	18.07	18.19
526	NYSE	BSL	Wed, Oct 12, 2011	18.27	18.32	18.14	18.17
525	NYSE	BSL	Tue, Oct 11, 2011	18.19	18.40	18.19	18.26
524	NYSE	BSL	Mon, Oct 10, 2011	17.97	18.46	17.80	18.46
523	NYSE	BSL	Fri, Oct 7, 2011	18.15	18.15	17.71	17.79
522	NYSE	BSL	Thu, Oct 6, 2011	17.96	18.08	17.68	18.08
521	NYSE	BSL	Wed, Oct 5, 2011	17.38	17.93	17.32	17.92
520	NYSE	BSL	Tue, Oct 4, 2011	17.69	17.79	17.12	17.42
519	NYSE	BSL	Mon, Oct 3, 2011	17.75	18.07	17.73	17.99
518	NYSE	BSL	Fri, Sep 30, 2011	18.20	18.38	17.67	17.67
517	NYSE	BSL	Thu, Sep 29, 2011	18.32	18.32	18.11	18.25
516	NYSE	BSL	Wed, Sep 28, 2011	18.25	18.32	18.00	18.30
515	NYSE	BSL	Tue, Sep 27, 2011	17.97	18.32	17.97	18.17
514	NYSE	BSL	Mon, Sep 26, 2011	18.27	18.27	17.78	17.93
513	NYSE	BSL	Fri, Sep 23, 2011	17.91	18.20	17.76	18.11
512	NYSE	BSL	Thu, Sep 22, 2011	17.91	18.04	17.72	17.96
511	NYSE	BSL	Wed, Sep 21, 2011	18.04	18.19	17.92	18.08
510	NYSE	BSL	Tue, Sep 20, 2011	18.04	18.10	17.87	17.96
509	NYSE	BSL	Mon, Sep 19, 2011	17.90	18.04	17.75	17.91
508	NYSE	BSL	Fri, Sep 16, 2011	17.83	18.04	17.83	17.99
507	NYSE	BSL	Thu, Sep 15, 2011	17.78	17.89	17.71	17.83
506	NYSE	BSL	Wed, Sep 14, 2011	17.87	18.09	17.70	17.89
505	NYSE	BSL	Tue, Sep 13, 2011	17.88	17.88	17.73	17.88
504	NYSE	BSL	Mon, Sep 12, 2011	18.01	18.25	17.83	17.93
503	NYSE	BSL	Fri, Sep 9, 2011	18.22	18.29	18.09	18.12
502	NYSE	BSL	Thu, Sep 8, 2011	18.47	18.50	18.23	18.26
501	NYSE	BSL	Wed, Sep 7, 2011	18.45	18.45	18.32	18.41
500	NYSE	BSL	Tue, Sep 6, 2011	18.17	18.27	18.07	18.27
499	NYSE	BSL	Fri, Sep 2, 2011	17.76	18.44	17.76	18.31
498	NYSE	BSL	Thu, Sep 1, 2011	17.96	18.33	17.85	18.33
497	NYSE	BSL	Wed, Aug 31, 2011	17.75	17.95	17.75	17.82
496	NYSE	BSL	Tue, Aug 30, 2011	17.52	17.72	17.52	17.59
495	NYSE	BSL	Mon, Aug 29, 2011	17.62	17.70	17.60	17.68
494	NYSE	BSL	Fri, Aug 26, 2011	17.42	17.54	17.38	17.54
493	NYSE	BSL	Thu, Aug 25, 2011	17.74	17.74	17.40	17.57
492	NYSE	BSL	Wed, Aug 24, 2011	17.72	17.73	17.42	17.63
491	NYSE	BSL	Tue, Aug 23, 2011	17.54	17.85	17.54	17.72
490	NYSE	BSL	Mon, Aug 22, 2011	17.95	17.95	17.30	17.54
489	NYSE	BSL	Fri, Aug 19, 2011	17.80	18.01	17.69	17.87
488	NYSE	BSL	Thu, Aug 18, 2011	18.11	18.21	17.93	17.97
487	NYSE	BSL	Wed, Aug 17, 2011	18.52	18.59	18.40	18.48
486	NYSE	BSL	Tue, Aug 16, 2011	18.45	18.47	18.36	18.37
485	NYSE	BSL	Mon, Aug 15, 2011	18.49	18.62	18.40	18.60
484	NYSE	BSL	Fri, Aug 12, 2011	18.94	19.09	18.15	18.49
483	NYSE	BSL	Thu, Aug 11, 2011	18.02	18.32	17.90	18.23
482	NYSE	BSL	Wed, Aug 10, 2011	17.46	18.19	17.27	18.03
481	NYSE	BSL	Tue, Aug 9, 2011	17.58	18.15	17.34	18.05
480	NYSE	BSL	Mon, Aug 8, 2011	17.56	18.04	17.11	17.58
479	NYSE	BSL	Fri, Aug 5, 2011	19.15	19.29	17.77	18.70
478	NYSE	BSL	Thu, Aug 4, 2011	19.29	19.30	18.94	19.02
477	NYSE	BSL	Wed, Aug 3, 2011	19.64	19.64	19.27	19.35
476	NYSE	BSL	Tue, Aug 2, 2011	19.68	19.68	19.35	19.54
475	NYSE	BSL	Mon, Aug 1, 2011	19.75	19.75	19.40	19.68
474	NYSE	BSL	Fri, Jul 29, 2011	19.56	19.56	18.70	19.20
473	NYSE	BSL	Thu, Jul 28, 2011	19.97	19.99	19.64	19.72
472	NYSE	BSL	Wed, Jul 27, 2011	19.90	19.95	19.76	19.89
471	NYSE	BSL	Tue, Jul 26, 2011	20.33	20.33	19.78	19.83
470	NYSE	BSL	Mon, Jul 25, 2011	20.34	20.57	20.16	20.33
469	NYSE	BSL	Fri, Jul 22, 2011	20.32	20.55	20.30	20.55
468	NYSE	BSL	Thu, Jul 21, 2011	20.40	20.48	20.21	20.38
467	NYSE	BSL	Wed, Jul 20, 2011	20.30	20.50	20.25	20.39
466	NYSE	BSL	Tue, Jul 19, 2011	20.45	20.47	20.15	20.23
465	NYSE	BSL	Mon, Jul 18, 2011	20.59	20.59	20.29	20.35
464	NYSE	BSL	Fri, Jul 15, 2011	20.92	20.92	20.46	20.63
463	NYSE	BSL	Thu, Jul 14, 2011	21.20	21.20	20.57	20.77
462	NYSE	BSL	Wed, Jul 13, 2011	21.17	21.33	21.10	21.11
461	NYSE	BSL	Tue, Jul 12, 2011	20.91	21.69	20.90	21.27
460	NYSE	BSL	Mon, Jul 11, 2011	20.91	21.03	20.70	20.92
459	NYSE	BSL	Fri, Jul 8, 2011	20.97	21.10	20.90	21.05
458	NYSE	BSL	Thu, Jul 7, 2011	21.00	21.00	20.93	20.99
457	NYSE	BSL	Wed, Jul 6, 2011	20.85	21.00	20.85	21.00
456	NYSE	BSL	Tue, Jul 5, 2011	20.55	20.80	20.55	20.77
455	NYSE	BSL	Fri, Jul 1, 2011	20.70	20.70	20.44	20.64
454	NYSE	BSL	Thu, Jun 30, 2011	20.73	20.77	20.40	20.57
453	NYSE	BSL	Wed, Jun 29, 2011	20.40	20.70	20.40	20.61
452	NYSE	BSL	Tue, Jun 28, 2011	19.45	20.35	19.45	20.29
451	NYSE	BSL	Mon, Jun 27, 2011	20.59	20.60	20.19	20.24
450	NYSE	BSL	Fri, Jun 24, 2011	20.50	20.67	20.40	20.49
449	NYSE	BSL	Thu, Jun 23, 2011	20.64	20.70	20.30	20.50
448	NYSE	BSL	Wed, Jun 22, 2011	20.70	20.81	20.49	20.55
447	NYSE	BSL	Tue, Jun 21, 2011	20.74	20.84	20.67	20.72
446	NYSE	BSL	Mon, Jun 20, 2011	20.66	20.81	20.60	20.72
445	NYSE	BSL	Fri, Jun 17, 2011	20.75	20.75	20.53	20.53
444	NYSE	BSL	Thu, Jun 16, 2011	20.74	20.79	20.59	20.60
443	NYSE	BSL	Wed, Jun 15, 2011	20.62	20.81	20.56	20.64
442	NYSE	BSL	Tue, Jun 14, 2011	20.55	20.75	20.55	20.70
441	NYSE	BSL	Mon, Jun 13, 2011	20.17	20.42	20.17	20.42
440	NYSE	BSL	Fri, Jun 10, 2011	20.34	20.37	20.25	20.30
439	NYSE	BSL	Thu, Jun 9, 2011	20.55	20.55	20.26	20.31
438	NYSE	BSL	Wed, Jun 8, 2011	20.31	20.50	20.31	20.45
437	NYSE	BSL	Tue, Jun 7, 2011	20.67	20.70	20.42	20.46
436	NYSE	BSL	Mon, Jun 6, 2011	20.60	20.70	20.51	20.58
435	NYSE	BSL	Fri, Jun 3, 2011	20.51	20.71	20.49	20.60
434	NYSE	BSL	Thu, Jun 2, 2011	20.64	20.70	20.44	20.65
433	NYSE	BSL	Wed, Jun 1, 2011	20.50	20.60	20.48	20.55
432	NYSE	BSL	Tue, May 31, 2011	20.32	20.55	20.32	20.55
431	NYSE	BSL	Fri, May 27, 2011	20.20	20.32	20.19	20.32
430	NYSE	BSL	Thu, May 26, 2011	20.52	20.52	20.11	20.15
429	NYSE	BSL	Wed, May 25, 2011	20.38	20.61	20.35	20.46
428	NYSE	BSL	Tue, May 24, 2011	20.73	20.73	20.34	20.47
427	NYSE	BSL	Mon, May 23, 2011	20.71	20.89	20.61	20.63
426	NYSE	BSL	Fri, May 20, 2011	20.87	20.95	20.82	20.86
425	NYSE	BSL	Thu, May 19, 2011	21.02	21.10	20.92	20.97
424	NYSE	BSL	Wed, May 18, 2011	20.84	21.09	20.73	20.91
423	NYSE	BSL	Tue, May 17, 2011	21.00	21.02	20.71	20.84
422	NYSE	BSL	Mon, May 16, 2011	21.10	21.20	21.02	21.10
421	NYSE	BSL	Fri, May 13, 2011	21.16	21.16	21.00	21.10
420	NYSE	BSL	Thu, May 12, 2011	21.07	21.18	20.96	21.10
419	NYSE	BSL	Wed, May 11, 2011	21.40	21.40	20.91	20.96
418	NYSE	BSL	Tue, May 10, 2011	21.35	21.36	21.19	21.35
417	NYSE	BSL	Mon, May 9, 2011	21.18	21.57	21.18	21.24
416	NYSE	BSL	Fri, May 6, 2011	21.29	21.44	21.08	21.24
415	NYSE	BSL	Thu, May 5, 2011	21.35	21.40	21.04	21.08
414	NYSE	BSL	Wed, May 4, 2011	21.28	21.50	21.15	21.29
413	NYSE	BSL	Tue, May 3, 2011	21.59	21.61	21.27	21.39
412	NYSE	BSL	Mon, May 2, 2011	21.45	21.53	21.35	21.48
411	NYSE	BSL	Fri, Apr 29, 2011	20.99	21.26	20.99	21.26
410	NYSE	BSL	Thu, Apr 28, 2011	21.60	21.60	20.99	21.13
409	NYSE	BSL	Wed, Apr 27, 2011	21.24	21.50	21.04	21.41
408	NYSE	BSL	Tue, Apr 26, 2011	21.46	21.46	21.00	21.14
407	NYSE	BSL	Mon, Apr 25, 2011	21.42	21.62	21.16	21.35
406	NYSE	BSL	Thu, Apr 21, 2011	21.29	21.29	21.15	21.29
405	NYSE	BSL	Wed, Apr 20, 2011	21.07	21.27	21.07	21.15
404	NYSE	BSL	Tue, Apr 19, 2011	21.12	21.26	20.97	21.11
403	NYSE	BSL	Mon, Apr 18, 2011	20.70	21.17	20.70	20.99
402	NYSE	BSL	Fri, Apr 15, 2011	21.00	21.12	20.91	21.10
401	NYSE	BSL	Thu, Apr 14, 2011	20.56	20.92	20.49	20.92
400	NYSE	BSL	Wed, Apr 13, 2011	20.78	20.99	20.41	20.63
399	NYSE	BSL	Tue, Apr 12, 2011	20.95	20.95	20.59	20.68
398	NYSE	BSL	Mon, Apr 11, 2011	20.68	20.94	20.68	20.91
397	NYSE	BSL	Fri, Apr 8, 2011	20.69	20.69	20.60	20.68
396	NYSE	BSL	Thu, Apr 7, 2011	20.63	20.70	20.55	20.70
395	NYSE	BSL	Wed, Apr 6, 2011	20.35	20.59	20.35	20.59
394	NYSE	BSL	Tue, Apr 5, 2011	20.15	20.34	20.10	20.34
393	NYSE	BSL	Mon, Apr 4, 2011	20.19	20.19	20.04	20.10
392	NYSE	BSL	Fri, Apr 1, 2011	20.05	20.17	19.99	20.11
391	NYSE	BSL	Thu, Mar 31, 2011	20.14	20.19	19.92	19.92
390	NYSE	BSL	Wed, Mar 30, 2011	20.02	20.19	20.02	20.10
389	NYSE	BSL	Tue, Mar 29, 2011	20.15	20.34	19.90	19.93
388	NYSE	BSL	Mon, Mar 28, 2011	20.55	20.68	20.16	20.16
387	NYSE	BSL	Fri, Mar 25, 2011	20.63	20.63	20.37	20.48
386	NYSE	BSL	Thu, Mar 24, 2011	20.63	20.68	20.51	20.52
385	NYSE	BSL	Wed, Mar 23, 2011	20.56	20.65	20.33	20.56
384	NYSE	BSL	Tue, Mar 22, 2011	20.88	21.04	20.56	20.70
383	NYSE	BSL	Mon, Mar 21, 2011	21.25	21.27	20.82	20.94
382	NYSE	BSL	Fri, Mar 18, 2011	21.10	21.29	21.06	21.10
381	NYSE	BSL	Thu, Mar 17, 2011	21.13	21.21	21.06	21.18
380	NYSE	BSL	Wed, Mar 16, 2011	21.02	21.15	21.00	21.11
379	NYSE	BSL	Tue, Mar 15, 2011	21.17	21.21	21.01	21.05
378	NYSE	BSL	Mon, Mar 14, 2011	21.22	21.27	21.08	21.17
377	NYSE	BSL	Fri, Mar 11, 2011	21.23	21.31	21.06	21.22
376	NYSE	BSL	Thu, Mar 10, 2011	20.95	21.21	20.94	21.04
375	NYSE	BSL	Wed, Mar 9, 2011	20.73	21.06	20.65	21.04
374	NYSE	BSL	Tue, Mar 8, 2011	20.80	20.83	20.36	20.67
373	NYSE	BSL	Mon, Mar 7, 2011	20.78	20.84	20.64	20.70
372	NYSE	BSL	Fri, Mar 4, 2011	20.67	20.71	20.60	20.70
371	NYSE	BSL	Thu, Mar 3, 2011	20.79	20.79	20.40	20.57
370	NYSE	BSL	Wed, Mar 2, 2011	20.52	20.66	20.48	20.66
369	NYSE	BSL	Tue, Mar 1, 2011	20.59	20.64	20.42	20.42
368	NYSE	BSL	Mon, Feb 28, 2011	20.49	20.63	20.40	20.47
367	NYSE	BSL	Fri, Feb 25, 2011	20.45	20.45	20.22	20.37
366	NYSE	BSL	Thu, Feb 24, 2011	20.15	20.50	20.15	20.28
365	NYSE	BSL	Wed, Feb 23, 2011	20.22	20.32	20.03	20.08
364	NYSE	BSL	Tue, Feb 22, 2011	20.43	20.43	20.00	20.17
363	NYSE	BSL	Fri, Feb 18, 2011	20.51	20.52	20.32	20.37
362	NYSE	BSL	Thu, Feb 17, 2011	20.81	20.84	20.58	20.58
361	NYSE	BSL	Wed, Feb 16, 2011	20.70	20.75	20.53	20.73
360	NYSE	BSL	Tue, Feb 15, 2011	20.58	20.70	20.58	20.70
359	NYSE	BSL	Mon, Feb 14, 2011	20.69	20.75	20.54	20.55
358	NYSE	BSL	Fri, Feb 11, 2011	20.60	20.75	20.57	20.70
357	NYSE	BSL	Thu, Feb 10, 2011	20.45	20.59	20.45	20.59
356	NYSE	BSL	Wed, Feb 9, 2011	20.44	20.57	20.32	20.54
355	NYSE	BSL	Tue, Feb 8, 2011	20.57	20.57	20.14	20.44
354	NYSE	BSL	Mon, Feb 7, 2011	20.52	20.60	20.42	20.51
353	NYSE	BSL	Fri, Feb 4, 2011	20.50	20.56	20.34	20.47
352	NYSE	BSL	Thu, Feb 3, 2011	20.30	20.47	20.16	20.47
351	NYSE	BSL	Wed, Feb 2, 2011	20.17	20.30	20.13	20.29
350	NYSE	BSL	Tue, Feb 1, 2011	19.99	20.19	19.99	20.18
349	NYSE	BSL	Mon, Jan 31, 2011	20.20	20.29	19.98	20.07
348	NYSE	BSL	Fri, Jan 28, 2011	20.20	20.22	20.06	20.20
347	NYSE	BSL	Thu, Jan 27, 2011	20.13	20.25	20.06	20.07
346	NYSE	BSL	Wed, Jan 26, 2011	20.08	20.12	19.88	19.99
345	NYSE	BSL	Tue, Jan 25, 2011	20.14	20.25	19.88	19.90
344	NYSE	BSL	Mon, Jan 24, 2011	20.26	20.26	19.93	19.95
343	NYSE	BSL	Fri, Jan 21, 2011	20.25	20.31	20.05	20.06
342	NYSE	BSL	Thu, Jan 20, 2011	20.18	20.26	20.06	20.19
341	NYSE	BSL	Wed, Jan 19, 2011	20.15	20.20	20.07	20.15
340	NYSE	BSL	Tue, Jan 18, 2011	20.19	20.23	19.81	20.17
339	NYSE	BSL	Fri, Jan 14, 2011	20.24	20.24	20.02	20.11
338	NYSE	BSL	Thu, Jan 13, 2011	20.39	20.58	20.00	20.06
337	NYSE	BSL	Wed, Jan 12, 2011	20.42	20.80	20.07	20.15
336	NYSE	BSL	Tue, Jan 11, 2011	20.12	20.20	19.97	20.20
335	NYSE	BSL	Mon, Jan 10, 2011	20.03	20.09	19.97	20.09
334	NYSE	BSL	Fri, Jan 7, 2011	19.88	20.05	19.88	20.05
333	NYSE	BSL	Thu, Jan 6, 2011	20.03	20.05	19.98	20.03
332	NYSE	BSL	Wed, Jan 5, 2011	19.99	20.00	19.93	20.00
331	NYSE	BSL	Tue, Jan 4, 2011	20.03	20.03	19.83	19.94
330	NYSE	BSL	Mon, Jan 3, 2011	20.04	20.05	19.81	19.96
329	NYSE	BSL	Fri, Dec 31, 2010	20.03	20.03	19.95	19.96
328	NYSE	BSL	Thu, Dec 30, 2010	19.98	20.05	19.88	19.95
327	NYSE	BSL	Wed, Dec 29, 2010	19.62	19.96	19.62	19.82
326	NYSE	BSL	Tue, Dec 28, 2010	19.99	20.06	19.76	19.88
325	NYSE	BSL	Mon, Dec 27, 2010	19.95	20.09	19.87	19.88
324	NYSE	BSL	Thu, Dec 23, 2010	19.90	19.99	19.84	19.86
323	NYSE	BSL	Wed, Dec 22, 2010	19.89	20.00	19.73	19.83
322	NYSE	BSL	Tue, Dec 21, 2010	19.85	19.95	19.77	19.77
321	NYSE	BSL	Mon, Dec 20, 2010	19.79	19.85	19.76	19.85
320	NYSE	BSL	Fri, Dec 17, 2010	19.60	19.85	19.60	19.79
319	NYSE	BSL	Thu, Dec 16, 2010	19.83	19.84	19.62	19.68
318	NYSE	BSL	Wed, Dec 15, 2010	19.90	19.98	19.63	19.76
317	NYSE	BSL	Tue, Dec 14, 2010	19.76	19.95	19.76	19.95
316	NYSE	BSL	Mon, Dec 13, 2010	19.97	19.97	19.76	19.80
315	NYSE	BSL	Fri, Dec 10, 2010	19.97	19.97	19.79	19.97
314	NYSE	BSL	Thu, Dec 9, 2010	20.18	20.18	19.76	19.90
313	NYSE	BSL	Wed, Dec 8, 2010	19.71	19.95	19.71	19.89
312	NYSE	BSL	Tue, Dec 7, 2010	19.72	19.80	19.70	19.77
311	NYSE	BSL	Mon, Dec 6, 2010	19.58	19.94	19.56	19.61
310	NYSE	BSL	Fri, Dec 3, 2010	19.59	19.82	19.59	19.69
309	NYSE	BSL	Thu, Dec 2, 2010	19.66	19.76	19.53	19.66
308	NYSE	BSL	Wed, Dec 1, 2010	19.67	19.83	19.60	19.65
307	NYSE	BSL	Tue, Nov 30, 2010	19.70	19.77	19.62	19.65
306	NYSE	BSL	Mon, Nov 29, 2010	19.60	19.66	19.35	19.60
305	NYSE	BSL	Fri, Nov 26, 2010	19.34	19.45	19.20	19.43
304	NYSE	BSL	Wed, Nov 24, 2010	19.15	19.43	18.99	19.26
303	NYSE	BSL	Tue, Nov 23, 2010	19.02	19.41	18.33	19.25
302	NYSE	BSL	Mon, Nov 22, 2010	19.48	19.74	19.24	19.42
301	NYSE	BSL	Fri, Nov 19, 2010	19.80	19.80	19.34	19.53
300	NYSE	BSL	Thu, Nov 18, 2010	19.33	19.80	19.33	19.71
299	NYSE	BSL	Wed, Nov 17, 2010	19.50	19.59	19.23	19.35
298	NYSE	BSL	Tue, Nov 16, 2010	19.55	19.76	19.34	19.73
297	NYSE	BSL	Mon, Nov 15, 2010	19.73	19.95	19.70	19.80
296	NYSE	BSL	Fri, Nov 12, 2010	19.51	19.87	19.51	19.81
295	NYSE	BSL	Thu, Nov 11, 2010	19.70	19.97	19.70	19.83
294	NYSE	BSL	Wed, Nov 10, 2010	19.76	19.95	19.76	19.83
293	NYSE	BSL	Tue, Nov 9, 2010	19.68	19.99	19.68	19.84
292	NYSE	BSL	Mon, Nov 8, 2010	19.90	19.95	19.77	19.84
291	NYSE	BSL	Fri, Nov 5, 2010	19.89	19.95	19.73	19.92
290	NYSE	BSL	Thu, Nov 4, 2010	19.81	19.95	19.56	19.82
289	NYSE	BSL	Wed, Nov 3, 2010	19.71	19.88	19.67	19.84
288	NYSE	BSL	Tue, Nov 2, 2010	19.79	19.89	19.71	19.80
287	NYSE	BSL	Mon, Nov 1, 2010	19.54	19.75	19.48	19.70
286	NYSE	BSL	Fri, Oct 29, 2010	19.61	19.67	19.29	19.58
285	NYSE	BSL	Thu, Oct 28, 2010	19.47	19.61	19.42	19.51
284	NYSE	BSL	Wed, Oct 27, 2010	19.39	19.44	19.22	19.44
283	NYSE	BSL	Tue, Oct 26, 2010	19.23	19.38	19.20	19.33
282	NYSE	BSL	Mon, Oct 25, 2010	19.48	19.48	19.20	19.20
281	NYSE	BSL	Fri, Oct 22, 2010	19.50	19.58	19.20	19.32
280	NYSE	BSL	Thu, Oct 21, 2010	19.70	19.75	19.30	19.52
279	NYSE	BSL	Wed, Oct 20, 2010	19.50	19.75	19.41	19.65
278	NYSE	BSL	Tue, Oct 19, 2010	19.25	19.50	19.25	19.50
277	NYSE	BSL	Mon, Oct 18, 2010	19.26	19.49	19.26	19.40
276	NYSE	BSL	Fri, Oct 15, 2010	19.75	19.83	19.68	19.70
275	NYSE	BSL	Thu, Oct 14, 2010	19.68	19.75	19.65	19.72
274	NYSE	BSL	Wed, Oct 13, 2010	19.60	19.68	19.45	19.65
273	NYSE	BSL	Tue, Oct 12, 2010	19.43	19.61	19.31	19.61
272	NYSE	BSL	Mon, Oct 11, 2010	19.37	19.50	19.25	19.50
271	NYSE	BSL	Fri, Oct 8, 2010	19.19	19.29	19.10	19.29
270	NYSE	BSL	Thu, Oct 7, 2010	19.07	19.26	19.07	19.14
269	NYSE	BSL	Wed, Oct 6, 2010	19.14	19.25	19.09	19.17
268	NYSE	BSL	Tue, Oct 5, 2010	19.24	19.37	19.00	19.04
267	NYSE	BSL	Mon, Oct 4, 2010	19.38	19.38	19.18	19.30
266	NYSE	BSL	Fri, Oct 1, 2010	19.27	19.40	19.26	19.40
265	NYSE	BSL	Thu, Sep 30, 2010	19.13	19.20	19.10	19.20
264	NYSE	BSL	Wed, Sep 29, 2010	19.18	19.26	18.96	19.03
263	NYSE	BSL	Tue, Sep 28, 2010	19.12	19.20	19.05	19.20
262	NYSE	BSL	Mon, Sep 27, 2010	19.28	19.40	19.15	19.16
261	NYSE	BSL	Fri, Sep 24, 2010	19.20	19.20	19.10	19.15
260	NYSE	BSL	Thu, Sep 23, 2010	19.36	19.40	19.01	19.19
259	NYSE	BSL	Wed, Sep 22, 2010	19.31	19.40	19.27	19.27
258	NYSE	BSL	Tue, Sep 21, 2010	19.50	19.50	19.21	19.36
257	NYSE	BSL	Mon, Sep 20, 2010	19.62	19.62	19.40	19.50
256	NYSE	BSL	Fri, Sep 17, 2010	19.50	19.51	19.33	19.42
255	NYSE	BSL	Thu, Sep 16, 2010	19.25	19.48	19.25	19.48
254	NYSE	BSL	Wed, Sep 15, 2010	19.49	19.49	19.33	19.49
253	NYSE	BSL	Tue, Sep 14, 2010	19.35	19.60	19.32	19.60
252	NYSE	BSL	Mon, Sep 13, 2010	19.34	19.50	19.27	19.50
251	NYSE	BSL	Fri, Sep 10, 2010	19.40	19.47	19.08	19.22
250	NYSE	BSL	Thu, Sep 9, 2010	19.45	19.50	19.20	19.30
249	NYSE	BSL	Wed, Sep 8, 2010	19.62	19.64	19.03	19.35
248	NYSE	BSL	Tue, Sep 7, 2010	19.29	19.81	19.10	19.30
247	NYSE	BSL	Fri, Sep 3, 2010	19.22	19.23	19.12	19.19
246	NYSE	BSL	Thu, Sep 2, 2010	18.92	19.47	18.92	19.22
245	NYSE	BSL	Wed, Sep 1, 2010	18.82	18.99	18.80	18.85
244	NYSE	BSL	Tue, Aug 31, 2010	18.84	18.92	18.77	18.91
243	NYSE	BSL	Mon, Aug 30, 2010	18.85	18.95	18.65	18.65
242	NYSE	BSL	Fri, Aug 27, 2010	18.83	18.94	18.80	18.89
241	NYSE	BSL	Thu, Aug 26, 2010	18.90	18.90	18.62	18.80
240	NYSE	BSL	Wed, Aug 25, 2010	19.05	19.14	18.75	18.84
239	NYSE	BSL	Tue, Aug 24, 2010	18.90	19.12	18.83	18.97
238	NYSE	BSL	Mon, Aug 23, 2010	19.37	19.38	19.08	19.24
237	NYSE	BSL	Fri, Aug 20, 2010	19.65	19.65	19.14	19.42
236	NYSE	BSL	Thu, Aug 19, 2010	19.85	19.85	19.46	19.60
235	NYSE	BSL	Wed, Aug 18, 2010	19.66	19.84	19.40	19.80
234	NYSE	BSL	Tue, Aug 17, 2010	19.63	19.82	19.58	19.73
233	NYSE	BSL	Mon, Aug 16, 2010	19.37	19.72	19.26	19.72
232	NYSE	BSL	Fri, Aug 13, 2010	19.44	19.50	19.30	19.48
231	NYSE	BSL	Thu, Aug 12, 2010	19.38	19.47	19.25	19.42
230	NYSE	BSL	Wed, Aug 11, 2010	19.45	19.46	19.22	19.34
229	NYSE	BSL	Tue, Aug 10, 2010	19.35	19.50	19.24	19.45
228	NYSE	BSL	Mon, Aug 9, 2010	19.36	19.37	19.01	19.33
227	NYSE	BSL	Fri, Aug 6, 2010	19.33	19.52	19.30	19.36
226	NYSE	BSL	Thu, Aug 5, 2010	19.27	19.31	19.15	19.30
225	NYSE	BSL	Wed, Aug 4, 2010	19.12	19.33	19.12	19.33
224	NYSE	BSL	Tue, Aug 3, 2010	18.82	19.14	18.82	19.03
223	NYSE	BSL	Mon, Aug 2, 2010	18.70	19.03	18.67	18.81
222	NYSE	BSL	Fri, Jul 30, 2010	18.75	18.89	18.63	18.71
221	NYSE	BSL	Thu, Jul 29, 2010	18.87	18.93	18.77	18.79
220	NYSE	BSL	Wed, Jul 28, 2010	18.69	18.94	18.69	18.93
219	NYSE	BSL	Tue, Jul 27, 2010	18.64	18.77	18.60	18.64
218	NYSE	BSL	Mon, Jul 26, 2010	19.03	19.10	18.27	18.59
217	NYSE	BSL	Fri, Jul 23, 2010	19.03	19.09	18.81	19.01
216	NYSE	BSL	Thu, Jul 22, 2010	18.90	19.17	18.90	19.10
215	NYSE	BSL	Wed, Jul 21, 2010	19.00	19.25	18.97	19.25
214	NYSE	BSL	Tue, Jul 20, 2010	19.03	19.12	18.93	19.00
213	NYSE	BSL	Mon, Jul 19, 2010	18.85	19.15	18.85	19.07
212	NYSE	BSL	Fri, Jul 16, 2010	18.95	18.95	18.83	18.90
211	NYSE	BSL	Thu, Jul 15, 2010	18.84	18.90	18.68	18.90
210	NYSE	BSL	Wed, Jul 14, 2010	19.00	19.00	18.66	18.86
209	NYSE	BSL	Tue, Jul 13, 2010	19.36	19.46	19.05	19.05
208	NYSE	BSL	Mon, Jul 12, 2010	19.66	19.66	19.29	19.36
207	NYSE	BSL	Fri, Jul 9, 2010	19.70	19.70	19.40	19.65
206	NYSE	BSL	Thu, Jul 8, 2010	20.00	20.01	19.55	19.70
205	NYSE	BSL	Wed, Jul 7, 2010	20.07	20.10	20.00	20.01
204	NYSE	BSL	Tue, Jul 6, 2010	20.00	20.10	20.00	20.01
203	NYSE	BSL	Fri, Jul 2, 2010	20.00	20.01	20.00	20.01
202	NYSE	BSL	Thu, Jul 1, 2010	20.00	20.01	20.00	20.00
201	NYSE	BSL	Wed, Jun 30, 2010	20.01	20.01	20.00	20.00
200	NYSE	BSL	Tue, Jun 29, 2010	20.00	20.01	20.00	20.00
199	NYSE	BSL	Mon, Jun 28, 2010	20.03	20.03	20.00	20.01
198	NYSE	BSL	Fri, Jun 25, 2010	20.00	20.01	20.00	20.01
197	NYSE	BSL	Thu, Jun 24, 2010	20.01	20.01	20.00	20.01
196	NYSE	BSL	Wed, Jun 23, 2010	20.01	20.01	20.00	20.01
195	NYSE	BSL	Tue, Jun 22, 2010	20.00	20.01	20.00	20.00
194	NYSE	BSL	Mon, Jun 21, 2010	20.00	20.01	20.00	20.01
193	NYSE	BSL	Fri, Jun 18, 2010	20.00	20.01	20.00	20.00
192	NYSE	BSL	Thu, Jun 17, 2010	20.00	20.01	20.00	20.00
191	NYSE	BSL	Wed, Jun 16, 2010	20.00	20.01	20.00	20.01
190	NYSE	BSL	Tue, Jun 15, 2010	20.00	20.01	20.00	20.00
189	NYSE	BSL	Mon, Jun 14, 2010	20.01	20.01	20.00	20.00
188	NYSE	BSL	Fri, Jun 11, 2010	20.00	20.01	20.00	20.00
187	NYSE	BSL	Thu, Jun 10, 2010	20.02	20.02	20.00	20.00
186	NYSE	BSL	Wed, Jun 9, 2010	20.00	20.02	20.00	20.02
185	NYSE	BSL	Tue, Jun 8, 2010	20.05	20.05	20.00	20.00
184	NYSE	BSL	Mon, Jun 7, 2010	20.05	20.08	20.00	20.04
183	NYSE	BSL	Fri, Jun 4, 2010	20.04	20.19	20.03	20.03
182	NYSE	BSL	Thu, Jun 3, 2010	20.04	20.04	20.03	20.04
181	NYSE	BSL	Wed, Jun 2, 2010	20.00	20.05	20.00	20.04
180	NYSE	BSL	Tue, Jun 1, 2010	20.00	20.02	20.00	20.00
179	NYSE	BSL	Fri, May 28, 2010	20.00	20.01	20.00	20.01
178	NYSE	BSL	Thu, May 27, 2010	20.00	20.01	20.00	20.00
177	NYSE	BSL	Wed, May 26, 2010	20.00	20.01	20.00	20.00
176	NYSE	BSL	Tue, May 19, 2009	9.00	9.24	9.00	9.13
175	NYSE	BSL	Mon, May 18, 2009	9.12	9.21	9.12	9.16
174	NYSE	BSL	Fri, May 15, 2009	9.02	10.52	9.02	10.00
173	NYSE	BSL	Wed, May 13, 2009	9.06	9.45	8.89	8.89
172	NYSE	BSL	Tue, May 12, 2009	9.90	10.00	9.90	9.95
171	NYSE	BSL	Mon, May 11, 2009	10.27	10.27	10.27	10.27
170	NYSE	BSL	Fri, May 8, 2009	10.02	10.55	10.01	10.55
169	NYSE	BSL	Wed, May 6, 2009	10.05	11.00	10.05	11.00
168	NYSE	BSL	Tue, May 5, 2009	10.06	10.06	9.78	9.78
167	NYSE	BSL	Mon, May 4, 2009	9.13	9.75	9.13	9.69
166	NYSE	BSL	Fri, May 1, 2009	9.35	9.35	9.35	9.35
165	NYSE	BSL	Tue, Apr 28, 2009	8.82	9.08	8.82	9.08
164	NYSE	BSL	Mon, Apr 27, 2009	9.27	9.33	9.02	9.02
163	NYSE	BSL	Fri, Apr 24, 2009	9.35	9.35	9.35	9.35
162	NYSE	BSL	Thu, Apr 23, 2009	8.81	8.81	8.65	8.80
161	NYSE	BSL	Wed, Apr 22, 2009	8.28	8.93	8.28	8.93
160	NYSE	BSL	Tue, Apr 21, 2009	7.40	8.21	7.40	8.21
159	NYSE	BSL	Mon, Apr 20, 2009	8.20	8.20	8.20	8.20
158	NYSE	BSL	Fri, Apr 17, 2009	8.61	8.61	8.61	8.61
157	NYSE	BSL	Thu, Apr 16, 2009	8.23	8.40	8.23	8.40
156	NYSE	BSL	Wed, Apr 15, 2009	8.03	8.10	8.03	8.10
155	NYSE	BSL	Tue, Apr 14, 2009	8.15	8.15	7.80	7.80
154	NYSE	BSL	Mon, Apr 13, 2009	7.25	7.96	7.25	7.96
153	NYSE	BSL	Thu, Apr 9, 2009	7.91	8.00	7.91	8.00
152	NYSE	BSL	Wed, Apr 8, 2009	7.64	7.64	7.64	7.64
151	NYSE	BSL	Mon, Apr 6, 2009	7.89	7.89	7.75	7.75
150	NYSE	BSL	Fri, Apr 3, 2009	8.11	8.22	8.11	8.22
149	NYSE	BSL	Thu, Apr 2, 2009	8.00	8.00	8.00	8.00
148	NYSE	BSL	Tue, Mar 31, 2009	7.50	7.55	7.50	7.55
147	NYSE	BSL	Mon, Mar 30, 2009	8.01	8.01	8.01	8.01
146	NYSE	BSL	Fri, Mar 27, 2009	8.38	8.38	8.38	8.38
145	NYSE	BSL	Thu, Mar 26, 2009	8.62	8.62	8.55	8.55
144	NYSE	BSL	Wed, Mar 25, 2009	8.47	8.47	8.47	8.47
143	NYSE	BSL	Mon, Mar 23, 2009	8.60	8.74	8.60	8.74
142	NYSE	BSL	Thu, Mar 19, 2009	8.45	8.45	8.45	8.45
141	NYSE	BSL	Wed, Mar 18, 2009	8.11	8.11	8.11	8.11
140	NYSE	BSL	Mon, Mar 16, 2009	7.75	8.00	7.75	8.00
139	NYSE	BSL	Fri, Mar 13, 2009	7.52	7.55	7.52	7.55
138	NYSE	BSL	Tue, Mar 10, 2009	7.44	7.61	7.41	7.61
137	NYSE	BSL	Mon, Mar 9, 2009	6.60	7.31	6.60	7.16
136	NYSE	BSL	Fri, Mar 6, 2009	6.86	6.86	6.66	6.86
135	NYSE	BSL	Thu, Mar 5, 2009	7.05	7.05	7.00	7.00
134	NYSE	BSL	Tue, Mar 3, 2009	7.49	7.65	7.34	7.65
133	NYSE	BSL	Fri, Feb 27, 2009	7.92	7.92	7.75	7.75
132	NYSE	BSL	Thu, Feb 26, 2009	8.07	8.07	7.82	7.82
131	NYSE	BSL	Mon, Feb 23, 2009	8.63	8.63	8.12	8.12
130	NYSE	BSL	Fri, Feb 20, 2009	8.23	8.56	7.97	7.97
129	NYSE	BSL	Wed, Feb 18, 2009	9.00	9.50	9.00	9.50
128	NYSE	BSL	Thu, Feb 12, 2009	10.05	10.05	10.05	10.05
127	NYSE	BSL	Thu, Feb 5, 2009	9.60	11.50	9.60	10.71
126	NYSE	BSL	Wed, Feb 4, 2009	9.61	10.47	9.45	10.47
125	NYSE	BSL	Tue, Feb 3, 2009	9.20	9.20	9.01	9.01
124	NYSE	BSL	Fri, Jan 30, 2009	11.10	11.10	11.10	11.10
123	NYSE	BSL	Thu, Jan 29, 2009	10.69	10.69	10.69	10.69
122	NYSE	BSL	Wed, Jan 28, 2009	10.68	10.68	10.45	10.51
121	NYSE	BSL	Mon, Jan 26, 2009	8.96	9.67	8.96	9.67
120	NYSE	BSL	Tue, Jan 20, 2009	8.47	8.47	8.47	8.47
119	NYSE	BSL	Thu, Jan 15, 2009	8.62	8.69	8.62	8.69
118	NYSE	BSL	Wed, Jan 14, 2009	9.01	9.01	8.49	8.49
117	NYSE	BSL	Tue, Jan 13, 2009	8.92	8.92	8.92	8.92
116	NYSE	BSL	Mon, Jan 12, 2009	8.76	8.77	8.76	8.77
115	NYSE	BSL	Wed, Jan 7, 2009	9.67	9.67	9.67	9.67
114	NYSE	BSL	Tue, Jan 6, 2009	10.04	10.04	10.04	10.04
113	NYSE	BSL	Fri, Jan 2, 2009	9.00	9.24	9.00	9.24
112	NYSE	BSL	Wed, Dec 31, 2008	8.49	9.02	6.65	9.02
111	NYSE	BSL	Tue, Dec 30, 2008	8.39	8.39	8.39	8.39
110	NYSE	BSL	Mon, Dec 29, 2008	8.15	8.44	8.15	8.44
109	NYSE	BSL	Tue, Dec 23, 2008	8.15	8.15	7.91	7.91
108	NYSE	BSL	Fri, Dec 19, 2008	8.17	8.17	8.17	8.17
107	NYSE	BSL	Tue, Dec 16, 2008	8.09	8.09	8.09	8.09
106	NYSE	BSL	Mon, Dec 15, 2008	8.30	8.30	8.30	8.30
105	NYSE	BSL	Thu, Dec 11, 2008	8.45	10.00	8.45	8.54
104	NYSE	BSL	Thu, Dec 4, 2008	7.48	7.99	7.48	7.99
103	NYSE	BSL	Wed, Dec 3, 2008	7.51	7.55	7.51	7.55
102	NYSE	BSL	Tue, Dec 2, 2008	8.07	8.07	8.00	8.00
101	NYSE	BSL	Mon, Dec 1, 2008	7.65	8.04	6.37	8.04
100	NYSE	BSL	Wed, Nov 26, 2008	8.90	8.90	8.90	8.90
99	NYSE	BSL	Tue, Nov 25, 2008	8.33	8.33	8.33	8.33
98	NYSE	BSL	Fri, Nov 21, 2008	7.43	7.46	7.40	7.43
97	NYSE	BSL	Thu, Nov 20, 2008	9.35	9.35	7.17	7.17
96	NYSE	BSL	Wed, Nov 19, 2008	8.56	9.90	8.56	9.90
95	NYSE	BSL	Tue, Nov 18, 2008	8.27	8.41	8.27	8.41
94	NYSE	BSL	Mon, Nov 17, 2008	8.34	8.34	8.25	8.25
93	NYSE	BSL	Fri, Nov 14, 2008	8.25	8.25	8.25	8.25
92	NYSE	BSL	Wed, Nov 12, 2008	9.15	9.15	9.15	9.15
91	NYSE	BSL	Mon, Nov 10, 2008	10.75	10.80	9.40	10.00
90	NYSE	BSL	Thu, Nov 6, 2008	11.20	11.20	9.90	9.90
89	NYSE	BSL	Wed, Nov 5, 2008	11.50	11.50	11.50	11.50
88	NYSE	BSL	Tue, Nov 4, 2008	10.75	11.27	10.75	11.27
87	NYSE	BSL	Mon, Nov 3, 2008	9.53	9.91	9.53	9.66
86	NYSE	BSL	Fri, Oct 31, 2008	10.65	11.45	10.65	10.75
85	NYSE	BSL	Thu, Oct 30, 2008	10.30	10.30	10.30	10.30
84	NYSE	BSL	Wed, Oct 29, 2008	9.00	10.45	9.00	10.45
83	NYSE	BSL	Tue, Oct 28, 2008	8.19	8.19	8.19	8.19
82	NYSE	BSL	Mon, Oct 27, 2008	8.50	8.55	8.37	8.55
81	NYSE	BSL	Thu, Oct 23, 2008	8.50	8.50	8.50	8.50
80	NYSE	BSL	Wed, Oct 22, 2008	11.00	11.90	11.00	11.20
79	NYSE	BSL	Tue, Oct 21, 2008	10.31	10.69	10.31	10.69
78	NYSE	BSL	Mon, Oct 20, 2008	9.00	10.29	8.90	10.29
77	NYSE	BSL	Fri, Oct 17, 2008	9.00	9.30	8.70	9.30
76	NYSE	BSL	Tue, Oct 14, 2008	11.00	11.00	10.40	10.80
75	NYSE	BSL	Mon, Oct 13, 2008	9.34	10.53	9.34	10.53
74	NYSE	BSL	Fri, Oct 10, 2008	9.20	9.20	8.21	9.00
73	NYSE	BSL	Thu, Oct 9, 2008	10.78	10.78	10.18	10.19
72	NYSE	BSL	Mon, Oct 6, 2008	11.25	12.90	11.25	12.90
71	NYSE	BSL	Wed, Oct 1, 2008	13.50	14.32	13.50	14.32
70	NYSE	BSL	Tue, Sep 30, 2008	16.65	17.00	13.35	13.35
69	NYSE	BSL	Mon, Sep 29, 2008	13.65	14.25	12.81	12.81
68	NYSE	BSL	Fri, Sep 26, 2008	14.75	14.75	14.75	14.75
67	NYSE	BSL	Thu, Sep 25, 2008	14.80	14.80	14.80	14.80
66	NYSE	BSL	Tue, Sep 23, 2008	15.50	15.50	15.35	15.35
65	NYSE	BSL	Mon, Sep 22, 2008	16.00	16.00	15.75	15.75
64	NYSE	BSL	Thu, Sep 18, 2008	14.71	14.71	14.71	14.71
63	NYSE	BSL	Wed, Sep 10, 2008	19.76	20.00	19.20	19.20
62	NYSE	BSL	Mon, Sep 8, 2008	20.68	20.68	19.76	20.35
61	NYSE	BSL	Wed, Sep 3, 2008	20.40	20.55	20.40	20.55
60	NYSE	BSL	Tue, Aug 26, 2008	20.50	20.50	20.50	20.50
59	NYSE	BSL	Fri, Aug 22, 2008	20.35	20.68	20.35	20.68
58	NYSE	BSL	Thu, Aug 21, 2008	20.65	20.80	20.25	20.25
57	NYSE	BSL	Wed, Aug 20, 2008	20.00	20.00	20.00	20.00
56	NYSE	BSL	Tue, Aug 19, 2008	22.50	24.39	19.25	20.40
55	NYSE	BSL	Fri, Aug 15, 2008	20.00	20.00	20.00	20.00
54	NYSE	BSL	Thu, Aug 7, 2008	21.05	21.20	21.05	21.20
53	NYSE	BSL	Wed, Aug 6, 2008	20.90	21.05	20.90	21.05
52	NYSE	BSL	Tue, Aug 5, 2008	20.60	20.85	20.60	20.85
51	NYSE	BSL	Thu, Jul 31, 2008	20.64	20.64	20.64	20.64
50	NYSE	BSL	Mon, Jul 28, 2008	20.95	21.10	20.95	21.00
49	NYSE	BSL	Fri, Jul 25, 2008	20.85	20.85	20.85	20.85
48	NYSE	BSL	Wed, Jul 23, 2008	20.86	21.25	20.86	21.25
47	NYSE	BSL	Tue, Jul 22, 2008	20.90	21.50	20.83	21.50
46	NYSE	BSL	Mon, Jul 21, 2008	20.85	20.85	20.85	20.85
45	NYSE	BSL	Fri, Jul 18, 2008	20.70	20.70	20.25	20.65
44	NYSE	BSL	Thu, Jul 17, 2008	21.00	21.00	20.65	20.65
43	NYSE	BSL	Tue, Jul 15, 2008	20.20	20.50	20.20	20.50
42	NYSE	BSL	Fri, Jul 11, 2008	20.65	20.80	20.25	20.25
41	NYSE	BSL	Wed, Jul 9, 2008	20.14	20.60	20.14	20.60
40	NYSE	BSL	Tue, Jul 8, 2008	20.10	20.10	20.00	20.00
39	NYSE	BSL	Mon, Jul 7, 2008	20.70	20.70	20.60	20.65
38	NYSE	BSL	Wed, Jul 2, 2008	21.00	21.00	20.95	20.95
37	NYSE	BSL	Tue, Jul 1, 2008	21.25	21.25	21.25	21.25
36	NYSE	BSL	Mon, Jun 30, 2008	21.55	21.55	21.55	21.55
35	NYSE	BSL	Fri, Jun 27, 2008	21.50	21.50	21.50	21.50
34	NYSE	BSL	Wed, Jun 25, 2008	20.90	21.46	20.90	21.46
33	NYSE	BSL	Tue, Jun 24, 2008	20.92	21.00	20.90	20.90
32	NYSE	BSL	Mon, Jun 23, 2008	21.45	21.45	21.03	21.03
31	NYSE	BSL	Fri, Jun 20, 2008	21.10	21.50	21.10	21.45
30	NYSE	BSL	Thu, Jun 19, 2008	20.85	20.85	20.70	20.70
29	NYSE	BSL	Wed, Jun 18, 2008	21.20	21.30	21.20	21.30
28	NYSE	BSL	Thu, Jun 12, 2008	21.20	21.20	20.85	21.10
27	NYSE	BSL	Wed, Jun 11, 2008	21.62	21.62	21.62	21.62
26	NYSE	BSL	Tue, Jun 10, 2008	21.02	21.62	21.02	21.62
25	NYSE	BSL	Mon, Jun 9, 2008	21.00	21.02	21.00	21.02
24	NYSE	BSL	Fri, Jun 6, 2008	21.10	21.20	21.02	21.02
23	NYSE	BSL	Thu, Jun 5, 2008	22.77	22.77	20.85	20.92
22	NYSE	BSL	Tue, Jun 3, 2008	21.20	21.50	21.20	21.45
21	NYSE	BSL	Mon, Jun 2, 2008	21.20	21.20	21.03	21.07
20	NYSE	BSL	Fri, May 30, 2008	22.82	23.00	20.98	21.30
19	NYSE	BSL	Thu, May 29, 2008	25.45	36.98	22.82	22.82
18	NYSE	BSL	Wed, May 28, 2008	21.30	21.30	21.15	21.15
17	NYSE	BSL	Tue, May 27, 2008	21.00	21.10	20.81	21.10
16	NYSE	BSL	Fri, May 23, 2008	20.82	20.82	20.82	20.82
15	NYSE	BSL	Thu, May 22, 2008	20.85	20.85	20.85	20.85
14	NYSE	BSL	Mon, May 19, 2008	21.20	21.30	21.20	21.30
13	NYSE	BSL	Fri, May 16, 2008	21.00	21.10	21.00	21.10
12	NYSE	BSL	Tue, May 13, 2008	20.70	20.70	20.70	20.70
11	NYSE	BSL	Mon, May 12, 2008	20.70	20.70	20.70	20.70
10	NYSE	BSL	Fri, May 9, 2008	20.65	20.75	20.65	20.75
9	NYSE	BSL	Wed, May 7, 2008	20.35	20.35	20.35	20.35
8	NYSE	BSL	Tue, May 6, 2008	20.49	20.70	20.49	20.70
7	NYSE	BSL	Mon, May 5, 2008	20.30	20.40	20.30	20.40
6	NYSE	BSL	Thu, May 1, 2008	20.32	20.32	20.15	20.15
5	NYSE	BSL	Wed, Apr 30, 2008	20.49	20.49	20.49	20.49
4	NYSE	BSL	Tue, Apr 29, 2008	20.40	20.50	20.40	20.50
3	NYSE	BSL	Mon, Apr 28, 2008	20.56	20.60	20.32	20.60
2	NYSE	BSL	Fri, Apr 25, 2008	20.32	20.32	20.25	20.25
1	NYSE	BSL	Thu, Apr 24, 2008	20.32	20.32	20.32	20.32
#	Exchange	Symbol	Date	Open	High	Low	Close

Blackstone Senior Floating Rate Term Fund NYSE:BSL 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