Blackrock Long-term Municipal AdtgTrust NYSE:BTA Historical Prices

Below are the 4535 trading days of historical prices for BTA.

#	Exchange	Symbol	Date	Open	High	Low	Close
4535	NYSE	BTA	Wed, Mar 6, 2024	10.17	10.24	10.17	10.21
4534	NYSE	BTA	Tue, Mar 5, 2024	10.26	10.26	10.13	10.21
4533	NYSE	BTA	Mon, Mar 4, 2024	10.19	10.25	10.19	10.22
4532	NYSE	BTA	Fri, Mar 1, 2024	10.21	10.26	10.17	10.23
4531	NYSE	BTA	Thu, Feb 29, 2024	10.18	10.25	10.17	10.19
4530	NYSE	BTA	Wed, Feb 28, 2024	10.21	10.21	10.16	10.18
4529	NYSE	BTA	Tue, Feb 27, 2024	10.24	10.24	10.16	10.19
4528	NYSE	BTA	Mon, Feb 26, 2024	10.27	10.29	10.20	10.20
4527	NYSE	BTA	Fri, Feb 23, 2024	10.32	10.34	10.28	10.29
4526	NYSE	BTA	Thu, Feb 22, 2024	10.27	10.29	10.26	10.26
4525	NYSE	BTA	Wed, Feb 21, 2024	10.31	10.31	10.26	10.26
4524	NYSE	BTA	Tue, Feb 20, 2024	10.28	10.30	10.25	10.28
4523	NYSE	BTA	Fri, Feb 16, 2024	10.28	10.38	10.26	10.30
4522	NYSE	BTA	Thu, Feb 15, 2024	10.26	10.35	10.26	10.33
4521	NYSE	BTA	Wed, Feb 14, 2024	10.25	10.30	10.25	10.26
4520	NYSE	BTA	Tue, Feb 13, 2024	10.25	10.29	10.23	10.22
4519	NYSE	BTA	Mon, Feb 12, 2024	10.33	10.38	10.32	10.35
4518	NYSE	BTA	Fri, Feb 9, 2024	10.35	10.36	10.31	10.34
4517	NYSE	BTA	Thu, Feb 8, 2024	10.36	10.39	10.31	10.35
4516	NYSE	BTA	Wed, Feb 7, 2024	10.35	10.40	10.35	10.35
4515	NYSE	BTA	Tue, Feb 6, 2024	10.29	10.42	10.29	10.40
4514	NYSE	BTA	Mon, Feb 5, 2024	10.35	10.37	10.31	10.35
4513	NYSE	BTA	Fri, Feb 2, 2024	10.38	10.44	10.35	10.37
4512	NYSE	BTA	Thu, Feb 1, 2024	10.40	10.45	10.33	10.42
4511	NYSE	BTA	Wed, Jan 31, 2024	10.35	10.39	10.30	10.34
4510	NYSE	BTA	Tue, Jan 30, 2024	10.28	10.33	10.23	10.29
4509	NYSE	BTA	Mon, Jan 29, 2024	10.22	10.29	10.15	10.28
4508	NYSE	BTA	Fri, Jan 26, 2024	10.27	10.27	10.03	10.13
4507	NYSE	BTA	Thu, Jan 25, 2024	10.17	10.30	10.15	10.27
4506	NYSE	BTA	Wed, Jan 24, 2024	10.11	10.13	10.07	10.12
4505	NYSE	BTA	Tue, Jan 23, 2024	10.12	10.13	10.04	10.08
4504	NYSE	BTA	Mon, Jan 22, 2024	10.04	10.20	10.02	10.14
4503	NYSE	BTA	Fri, Jan 19, 2024	10.07	10.07	9.94	10.03
4502	NYSE	BTA	Thu, Jan 18, 2024	10.11	10.12	10.02	10.06
4501	NYSE	BTA	Wed, Jan 17, 2024	10.22	10.25	10.07	10.10
4500	NYSE	BTA	Tue, Jan 16, 2024	10.40	10.40	10.25	10.25
4499	NYSE	BTA	Fri, Jan 12, 2024	10.40	10.48	10.34	10.48
4498	NYSE	BTA	Thu, Jan 11, 2024	10.41	10.45	10.35	10.43
4497	NYSE	BTA	Wed, Jan 10, 2024	10.52	10.52	10.44	10.42
4496	NYSE	BTA	Tue, Jan 9, 2024	10.33	10.62	10.33	10.58
4495	NYSE	BTA	Mon, Jan 8, 2024	10.25	10.35	10.25	10.31
4494	NYSE	BTA	Fri, Jan 5, 2024	10.25	10.30	10.21	10.30
4493	NYSE	BTA	Thu, Jan 4, 2024	10.35	10.35	10.27	10.30
4492	NYSE	BTA	Wed, Jan 3, 2024	10.24	10.35	10.23	10.32
4491	NYSE	BTA	Tue, Jan 2, 2024	10.15	10.26	10.15	10.26
4490	NYSE	BTA	Fri, Dec 29, 2023	10.18	10.23	10.16	10.23
4489	NYSE	BTA	Thu, Dec 28, 2023	10.14	10.20	10.09	10.14
4488	NYSE	BTA	Wed, Dec 27, 2023	10.21	10.24	10.16	10.20
4487	NYSE	BTA	Tue, Dec 26, 2023	10.14	10.21	10.12	10.17
4486	NYSE	BTA	Fri, Dec 22, 2023	10.11	10.23	10.08	10.17
4485	NYSE	BTA	Thu, Dec 21, 2023	10.14	10.15	10.05	10.09
4484	NYSE	BTA	Wed, Dec 20, 2023	10.23	10.23	10.02	10.06
4483	NYSE	BTA	Tue, Dec 19, 2023	10.03	10.18	10.03	10.16
4482	NYSE	BTA	Mon, Dec 18, 2023	10.15	10.17	10.02	10.04
4481	NYSE	BTA	Fri, Dec 15, 2023	10.23	10.25	10.10	10.12
4480	NYSE	BTA	Thu, Dec 14, 2023	10.22	10.28	10.14	10.27
4479	NYSE	BTA	Wed, Dec 13, 2023	10.25	10.34	10.14	10.15
4478	NYSE	BTA	Tue, Dec 12, 2023	10.32	10.42	10.24	10.29
4477	NYSE	BTA	Mon, Dec 11, 2023	10.39	10.39	10.18	10.27
4476	NYSE	BTA	Fri, Dec 8, 2023	10.25	10.47	10.11	10.47
4475	NYSE	BTA	Thu, Dec 7, 2023	10.15	10.32	10.11	10.28
4474	NYSE	BTA	Wed, Dec 6, 2023	10.00	10.12	10.00	10.12
4473	NYSE	BTA	Tue, Dec 5, 2023	9.85	9.98	9.83	9.97
4472	NYSE	BTA	Mon, Dec 4, 2023	9.84	9.90	9.80	9.83
4471	NYSE	BTA	Fri, Dec 1, 2023	9.67	9.83	9.60	9.83
4470	NYSE	BTA	Thu, Nov 30, 2023	9.62	9.62	9.51	9.60
4469	NYSE	BTA	Wed, Nov 29, 2023	9.50	9.61	9.48	9.61
4468	NYSE	BTA	Tue, Nov 28, 2023	9.45	9.49	9.44	9.45
4467	NYSE	BTA	Mon, Nov 27, 2023	9.44	9.49	9.34	9.45
4466	NYSE	BTA	Fri, Nov 24, 2023	9.44	9.55	9.41	9.44
4465	NYSE	BTA	Wed, Nov 22, 2023	9.52	9.57	9.45	9.48
4464	NYSE	BTA	Tue, Nov 21, 2023	9.55	9.62	9.52	9.52
4463	NYSE	BTA	Mon, Nov 20, 2023	9.61	9.65	9.56	9.57
4462	NYSE	BTA	Fri, Nov 17, 2023	9.55	9.68	9.52	9.68
4461	NYSE	BTA	Thu, Nov 16, 2023	9.25	9.58	9.24	9.53
4460	NYSE	BTA	Wed, Nov 15, 2023	9.18	9.25	9.12	9.20
4459	NYSE	BTA	Tue, Nov 14, 2023	9.10	9.21	9.10	9.15
4458	NYSE	BTA	Mon, Nov 13, 2023	9.07	9.08	8.98	8.98
4457	NYSE	BTA	Fri, Nov 10, 2023	9.11	9.12	9.02	9.06
4456	NYSE	BTA	Thu, Nov 9, 2023	9.06	9.10	8.97	9.01
4455	NYSE	BTA	Wed, Nov 8, 2023	9.03	9.09	9.00	9.05
4454	NYSE	BTA	Tue, Nov 7, 2023	8.95	9.07	8.95	9.02
4453	NYSE	BTA	Mon, Nov 6, 2023	8.96	9.00	8.84	8.91
4452	NYSE	BTA	Fri, Nov 3, 2023	8.95	9.04	8.90	8.95
4451	NYSE	BTA	Thu, Nov 2, 2023	8.88	9.02	8.85	8.86
4450	NYSE	BTA	Wed, Nov 1, 2023	8.80	8.90	8.79	8.82
4449	NYSE	BTA	Tue, Oct 31, 2023	8.78	8.85	8.72	8.82
4448	NYSE	BTA	Mon, Oct 30, 2023	8.76	8.82	8.73	8.75
4447	NYSE	BTA	Fri, Oct 27, 2023	8.77	8.88	8.69	8.76
4446	NYSE	BTA	Thu, Oct 26, 2023	8.85	8.89	8.73	8.83
4445	NYSE	BTA	Wed, Oct 25, 2023	8.72	8.86	8.62	8.86
4444	NYSE	BTA	Tue, Oct 24, 2023	8.79	8.79	8.68	8.76
4443	NYSE	BTA	Mon, Oct 23, 2023	8.68	8.70	8.59	8.65
4442	NYSE	BTA	Fri, Oct 20, 2023	8.76	8.80	8.62	8.70
4441	NYSE	BTA	Thu, Oct 19, 2023	8.79	8.90	8.73	8.74
4440	NYSE	BTA	Wed, Oct 18, 2023	8.89	8.89	8.84	8.86
4439	NYSE	BTA	Tue, Oct 17, 2023	8.98	9.03	8.91	8.94
4438	NYSE	BTA	Mon, Oct 16, 2023	9.19	9.19	9.00	9.01
4437	NYSE	BTA	Fri, Oct 13, 2023	9.15	9.15	9.01	9.02
4436	NYSE	BTA	Thu, Oct 12, 2023	9.21	9.22	9.02	9.01
4435	NYSE	BTA	Wed, Oct 11, 2023	9.16	9.29	9.01	9.12
4434	NYSE	BTA	Tue, Oct 10, 2023	9.05	9.08	8.93	9.03
4433	NYSE	BTA	Mon, Oct 9, 2023	8.93	9.11	8.93	9.11
4432	NYSE	BTA	Fri, Oct 6, 2023	8.90	8.97	8.82	8.82
4431	NYSE	BTA	Thu, Oct 5, 2023	9.00	9.00	8.86	8.91
4430	NYSE	BTA	Wed, Oct 4, 2023	8.91	9.02	8.87	8.96
4429	NYSE	BTA	Tue, Oct 3, 2023	8.90	9.02	8.79	8.91
4428	NYSE	BTA	Mon, Oct 2, 2023	8.97	8.99	8.83	8.85
4427	NYSE	BTA	Fri, Sep 29, 2023	8.95	9.00	8.84	8.97
4426	NYSE	BTA	Thu, Sep 28, 2023	8.93	8.98	8.82	8.89
4425	NYSE	BTA	Wed, Sep 27, 2023	9.14	9.14	8.88	8.93
4424	NYSE	BTA	Tue, Sep 26, 2023	9.24	9.24	9.07	9.10
4423	NYSE	BTA	Mon, Sep 25, 2023	9.38	9.43	9.21	9.23
4422	NYSE	BTA	Fri, Sep 22, 2023	9.42	9.54	9.42	9.44
4421	NYSE	BTA	Thu, Sep 21, 2023	9.48	9.48	9.35	9.38
4420	NYSE	BTA	Wed, Sep 20, 2023	9.52	9.58	9.47	9.51
4419	NYSE	BTA	Tue, Sep 19, 2023	9.53	9.55	9.45	9.51
4418	NYSE	BTA	Mon, Sep 18, 2023	9.60	9.60	9.50	9.51
4417	NYSE	BTA	Fri, Sep 15, 2023	9.49	9.61	9.43	9.58
4416	NYSE	BTA	Thu, Sep 14, 2023	9.53	9.57	9.44	9.50
4415	NYSE	BTA	Wed, Sep 13, 2023	9.58	9.64	9.52	9.49
4414	NYSE	BTA	Tue, Sep 12, 2023	9.65	9.65	9.54	9.54
4413	NYSE	BTA	Mon, Sep 11, 2023	9.63	9.67	9.58	9.60
4412	NYSE	BTA	Fri, Sep 8, 2023	9.49	9.58	9.47	9.58
4411	NYSE	BTA	Thu, Sep 7, 2023	9.68	9.70	9.47	9.48
4410	NYSE	BTA	Wed, Sep 6, 2023	9.70	9.72	9.61	9.63
4409	NYSE	BTA	Tue, Sep 5, 2023	9.61	9.72	9.56	9.69
4408	NYSE	BTA	Fri, Sep 1, 2023	9.56	9.57	9.42	9.53
4407	NYSE	BTA	Thu, Aug 31, 2023	9.54	9.57	9.44	9.52
4406	NYSE	BTA	Wed, Aug 30, 2023	9.48	9.52	9.45	9.50
4405	NYSE	BTA	Tue, Aug 29, 2023	9.31	9.47	9.31	9.43
4404	NYSE	BTA	Mon, Aug 28, 2023	9.40	9.51	9.32	9.34
4403	NYSE	BTA	Fri, Aug 25, 2023	9.45	9.45	9.32	9.35
4402	NYSE	BTA	Thu, Aug 24, 2023	9.52	9.52	9.34	9.41
4401	NYSE	BTA	Wed, Aug 23, 2023	9.55	9.55	9.45	9.47
4400	NYSE	BTA	Tue, Aug 22, 2023	9.56	9.58	9.49	9.53
4399	NYSE	BTA	Mon, Aug 21, 2023	9.59	9.59	9.45	9.50
4398	NYSE	BTA	Fri, Aug 18, 2023	9.53	9.62	9.53	9.61
4397	NYSE	BTA	Thu, Aug 17, 2023	9.68	9.68	9.53	9.53
4396	NYSE	BTA	Wed, Aug 16, 2023	9.77	9.77	9.63	9.69
4395	NYSE	BTA	Tue, Aug 15, 2023	9.77	9.78	9.70	9.77
4394	NYSE	BTA	Mon, Aug 14, 2023	9.75	9.75	9.68	9.73
4393	NYSE	BTA	Fri, Aug 11, 2023	9.69	9.89	9.63	9.76
4392	NYSE	BTA	Thu, Aug 10, 2023	9.64	9.74	9.60	9.70
4391	NYSE	BTA	Wed, Aug 9, 2023	9.61	9.64	9.58	9.61
4390	NYSE	BTA	Tue, Aug 8, 2023	9.60	9.62	9.58	9.62
4389	NYSE	BTA	Mon, Aug 7, 2023	9.62	9.62	9.53	9.60
4388	NYSE	BTA	Fri, Aug 4, 2023	9.53	9.62	9.49	9.62
4387	NYSE	BTA	Thu, Aug 3, 2023	9.55	9.60	9.47	9.50
4386	NYSE	BTA	Wed, Aug 2, 2023	9.63	9.65	9.53	9.60
4385	NYSE	BTA	Tue, Aug 1, 2023	9.71	9.71	9.65	9.65
4384	NYSE	BTA	Mon, Jul 31, 2023	9.67	9.72	9.66	9.71
4383	NYSE	BTA	Fri, Jul 28, 2023	9.73	9.74	9.63	9.66
4382	NYSE	BTA	Thu, Jul 27, 2023	9.66	9.71	9.63	9.65
4381	NYSE	BTA	Wed, Jul 26, 2023	9.75	9.75	9.68	9.70
4380	NYSE	BTA	Tue, Jul 25, 2023	9.76	9.76	9.69	9.73
4379	NYSE	BTA	Mon, Jul 24, 2023	9.80	9.82	9.72	9.74
4378	NYSE	BTA	Fri, Jul 21, 2023	9.78	9.81	9.75	9.78
4377	NYSE	BTA	Thu, Jul 20, 2023	9.83	9.85	9.76	9.77
4376	NYSE	BTA	Wed, Jul 19, 2023	9.84	9.90	9.82	9.85
4375	NYSE	BTA	Tue, Jul 18, 2023	9.76	9.92	9.76	9.81
4374	NYSE	BTA	Mon, Jul 17, 2023	9.74	9.80	9.68	9.75
4373	NYSE	BTA	Fri, Jul 14, 2023	9.77	9.92	9.77	9.78
4372	NYSE	BTA	Thu, Jul 13, 2023	9.83	9.83	9.78	9.80
4371	NYSE	BTA	Wed, Jul 12, 2023	9.77	9.87	9.74	9.83
4370	NYSE	BTA	Tue, Jul 11, 2023	9.72	9.78	9.68	9.73
4369	NYSE	BTA	Mon, Jul 10, 2023	9.71	9.75	9.68	9.75
4368	NYSE	BTA	Fri, Jul 7, 2023	9.62	9.70	9.62	9.66
4367	NYSE	BTA	Thu, Jul 6, 2023	9.63	9.68	9.49	9.67
4366	NYSE	BTA	Wed, Jul 5, 2023	9.75	9.77	9.64	9.66
4365	NYSE	BTA	Mon, Jul 3, 2023	9.70	9.74	9.68	9.73
4364	NYSE	BTA	Fri, Jun 30, 2023	9.72	9.79	9.67	9.67
4363	NYSE	BTA	Thu, Jun 29, 2023	9.73	9.73	9.51	9.65
4362	NYSE	BTA	Wed, Jun 28, 2023	9.72	9.77	9.69	9.75
4361	NYSE	BTA	Tue, Jun 27, 2023	9.64	9.75	9.61	9.67
4360	NYSE	BTA	Mon, Jun 26, 2023	9.57	9.63	9.57	9.62
4359	NYSE	BTA	Fri, Jun 23, 2023	9.59	9.67	9.50	9.52
4358	NYSE	BTA	Thu, Jun 22, 2023	9.59	9.61	9.52	9.59
4357	NYSE	BTA	Wed, Jun 21, 2023	9.61	9.62	9.54	9.60
4356	NYSE	BTA	Tue, Jun 20, 2023	9.56	9.64	9.56	9.58
4355	NYSE	BTA	Fri, Jun 16, 2023	9.60	9.67	9.54	9.58
4354	NYSE	BTA	Thu, Jun 15, 2023	9.59	9.64	9.59	9.61
4353	NYSE	BTA	Wed, Jun 14, 2023	9.59	9.65	9.58	9.60
4352	NYSE	BTA	Tue, Jun 13, 2023	9.65	9.69	9.60	9.57
4351	NYSE	BTA	Mon, Jun 12, 2023	9.61	9.66	9.60	9.65
4350	NYSE	BTA	Fri, Jun 9, 2023	9.64	9.64	9.55	9.61
4349	NYSE	BTA	Thu, Jun 8, 2023	9.65	9.71	9.54	9.62
4348	NYSE	BTA	Wed, Jun 7, 2023	9.65	9.70	9.57	9.59
4347	NYSE	BTA	Tue, Jun 6, 2023	9.61	9.68	9.60	9.68
4346	NYSE	BTA	Mon, Jun 5, 2023	9.55	9.59	9.49	9.59
4345	NYSE	BTA	Fri, Jun 2, 2023	9.62	9.62	9.52	9.56
4344	NYSE	BTA	Thu, Jun 1, 2023	9.57	9.61	9.51	9.58
4343	NYSE	BTA	Wed, May 31, 2023	9.54	9.56	9.48	9.53
4342	NYSE	BTA	Tue, May 30, 2023	9.46	9.54	9.45	9.51
4341	NYSE	BTA	Fri, May 26, 2023	9.39	9.51	9.39	9.45
4340	NYSE	BTA	Thu, May 25, 2023	9.43	9.45	9.36	9.43
4339	NYSE	BTA	Wed, May 24, 2023	9.54	9.55	9.37	9.38
4338	NYSE	BTA	Tue, May 23, 2023	9.61	9.62	9.52	9.55
4337	NYSE	BTA	Mon, May 22, 2023	9.74	9.74	9.56	9.61
4336	NYSE	BTA	Fri, May 19, 2023	9.70	9.75	9.70	9.71
4335	NYSE	BTA	Thu, May 18, 2023	9.81	9.81	9.70	9.73
4334	NYSE	BTA	Wed, May 17, 2023	9.77	9.85	9.76	9.78
4333	NYSE	BTA	Tue, May 16, 2023	9.79	9.86	9.75	9.77
4332	NYSE	BTA	Mon, May 15, 2023	9.93	9.93	9.74	9.79
4331	NYSE	BTA	Fri, May 12, 2023	9.97	10.07	9.87	9.89
4330	NYSE	BTA	Thu, May 11, 2023	9.92	10.09	9.91	9.87
4329	NYSE	BTA	Wed, May 10, 2023	10.01	10.02	9.92	9.94
4328	NYSE	BTA	Tue, May 9, 2023	10.07	10.07	9.98	10.00
4327	NYSE	BTA	Mon, May 8, 2023	10.11	10.11	9.97	9.97
4326	NYSE	BTA	Fri, May 5, 2023	10.08	10.10	10.03	10.08
4325	NYSE	BTA	Thu, May 4, 2023	9.94	10.09	9.94	10.05
4324	NYSE	BTA	Wed, May 3, 2023	9.93	9.97	9.92	9.94
4323	NYSE	BTA	Tue, May 2, 2023	10.00	10.04	9.94	10.00
4322	NYSE	BTA	Mon, May 1, 2023	10.06	10.10	9.99	10.00
4321	NYSE	BTA	Fri, Apr 28, 2023	10.01	10.19	10.00	10.14
4320	NYSE	BTA	Thu, Apr 27, 2023	9.99	10.03	9.93	10.01
4319	NYSE	BTA	Wed, Apr 26, 2023	9.87	10.05	9.87	9.99
4318	NYSE	BTA	Tue, Apr 25, 2023	9.88	9.95	9.81	9.87
4317	NYSE	BTA	Mon, Apr 24, 2023	9.80	9.86	9.76	9.86
4316	NYSE	BTA	Fri, Apr 21, 2023	9.83	9.84	9.68	9.75
4315	NYSE	BTA	Thu, Apr 20, 2023	9.83	9.88	9.74	9.81
4314	NYSE	BTA	Wed, Apr 19, 2023	9.85	9.85	9.74	9.80
4313	NYSE	BTA	Tue, Apr 18, 2023	10.03	10.03	9.87	9.87
4312	NYSE	BTA	Mon, Apr 17, 2023	10.12	10.13	10.03	10.05
4311	NYSE	BTA	Fri, Apr 14, 2023	10.17	10.19	10.07	10.11
4310	NYSE	BTA	Thu, Apr 13, 2023	10.20	10.20	10.10	10.14
4309	NYSE	BTA	Wed, Apr 12, 2023	10.14	10.24	10.14	10.16
4308	NYSE	BTA	Tue, Apr 11, 2023	10.15	10.15	10.10	10.13
4307	NYSE	BTA	Mon, Apr 10, 2023	10.14	10.14	10.08	10.12
4306	NYSE	BTA	Thu, Apr 6, 2023	10.07	10.18	10.07	10.11
4305	NYSE	BTA	Wed, Apr 5, 2023	9.90	10.06	9.90	10.05
4304	NYSE	BTA	Tue, Apr 4, 2023	9.90	9.90	9.84	9.90
4303	NYSE	BTA	Mon, Apr 3, 2023	9.92	9.97	9.86	9.91
4302	NYSE	BTA	Fri, Mar 31, 2023	9.80	9.95	9.71	9.95
4301	NYSE	BTA	Thu, Mar 30, 2023	9.66	9.74	9.63	9.74
4300	NYSE	BTA	Wed, Mar 29, 2023	9.56	9.69	9.54	9.62
4299	NYSE	BTA	Tue, Mar 28, 2023	9.53	9.59	9.50	9.59
4298	NYSE	BTA	Mon, Mar 27, 2023	9.48	9.60	9.48	9.51
4297	NYSE	BTA	Fri, Mar 24, 2023	9.53	9.55	9.47	9.48
4296	NYSE	BTA	Thu, Mar 23, 2023	9.51	9.53	9.46	9.48
4295	NYSE	BTA	Wed, Mar 22, 2023	9.59	9.61	9.50	9.57
4294	NYSE	BTA	Tue, Mar 21, 2023	9.65	9.70	9.53	9.54
4293	NYSE	BTA	Mon, Mar 20, 2023	9.77	9.82	9.66	9.66
4292	NYSE	BTA	Fri, Mar 17, 2023	9.90	9.90	9.73	9.77
4291	NYSE	BTA	Thu, Mar 16, 2023	9.83	9.95	9.81	9.82
4290	NYSE	BTA	Wed, Mar 15, 2023	9.93	9.94	9.84	9.84
4289	NYSE	BTA	Tue, Mar 14, 2023	9.86	9.94	9.78	9.90
4288	NYSE	BTA	Mon, Mar 13, 2023	9.92	9.99	9.72	9.79
4287	NYSE	BTA	Fri, Mar 10, 2023	9.87	9.88	9.71	9.73
4286	NYSE	BTA	Thu, Mar 9, 2023	9.80	9.81	9.70	9.75
4285	NYSE	BTA	Wed, Mar 8, 2023	9.62	9.76	9.62	9.72
4284	NYSE	BTA	Tue, Mar 7, 2023	9.58	9.66	9.58	9.63
4283	NYSE	BTA	Mon, Mar 6, 2023	9.60	9.62	9.57	9.57
4282	NYSE	BTA	Fri, Mar 3, 2023	9.60	9.63	9.54	9.59
4281	NYSE	BTA	Thu, Mar 2, 2023	9.53	9.60	9.47	9.56
4280	NYSE	BTA	Wed, Mar 1, 2023	9.70	9.71	9.54	9.54
4279	NYSE	BTA	Tue, Feb 28, 2023	9.64	9.72	9.64	9.72
4278	NYSE	BTA	Mon, Feb 27, 2023	9.71	9.75	9.65	9.69
4277	NYSE	BTA	Fri, Feb 24, 2023	9.65	9.68	9.65	9.65
4276	NYSE	BTA	Thu, Feb 23, 2023	9.73	9.78	9.67	9.73
4275	NYSE	BTA	Wed, Feb 22, 2023	9.79	9.80	9.68	9.68
4274	NYSE	BTA	Tue, Feb 21, 2023	9.83	9.83	9.70	9.73
4273	NYSE	BTA	Fri, Feb 17, 2023	10.00	10.03	9.86	9.88
4272	NYSE	BTA	Thu, Feb 16, 2023	10.24	10.24	10.00	10.02
4271	NYSE	BTA	Wed, Feb 15, 2023	10.29	10.34	10.26	10.29
4270	NYSE	BTA	Tue, Feb 14, 2023	10.41	10.41	10.29	10.33
4269	NYSE	BTA	Mon, Feb 13, 2023	10.47	10.49	10.37	10.40
4268	NYSE	BTA	Fri, Feb 10, 2023	10.57	10.57	10.39	10.47
4267	NYSE	BTA	Thu, Feb 9, 2023	10.38	10.61	10.38	10.54
4266	NYSE	BTA	Wed, Feb 8, 2023	10.26	10.39	10.25	10.38
4265	NYSE	BTA	Tue, Feb 7, 2023	10.13	10.26	10.13	10.26
4264	NYSE	BTA	Mon, Feb 6, 2023	10.18	10.18	10.09	10.14
4263	NYSE	BTA	Fri, Feb 3, 2023	10.21	10.24	10.17	10.18
4262	NYSE	BTA	Thu, Feb 2, 2023	10.25	10.36	10.25	10.27
4261	NYSE	BTA	Wed, Feb 1, 2023	10.15	10.26	10.14	10.21
4260	NYSE	BTA	Tue, Jan 31, 2023	10.09	10.19	10.09	10.15
4259	NYSE	BTA	Mon, Jan 30, 2023	10.12	10.15	10.09	10.09
4258	NYSE	BTA	Fri, Jan 27, 2023	10.11	10.15	10.11	10.15
4257	NYSE	BTA	Thu, Jan 26, 2023	10.13	10.13	10.11	10.12
4256	NYSE	BTA	Wed, Jan 25, 2023	10.11	10.14	10.08	10.13
4255	NYSE	BTA	Tue, Jan 24, 2023	10.15	10.20	10.10	10.17
4254	NYSE	BTA	Mon, Jan 23, 2023	10.13	10.20	10.09	10.13
4253	NYSE	BTA	Fri, Jan 20, 2023	10.05	10.17	10.05	10.17
4252	NYSE	BTA	Thu, Jan 19, 2023	9.95	10.09	9.95	10.05
4251	NYSE	BTA	Wed, Jan 18, 2023	9.92	10.02	9.92	9.97
4250	NYSE	BTA	Tue, Jan 17, 2023	9.92	9.93	9.85	9.88
4249	NYSE	BTA	Fri, Jan 13, 2023	9.97	10.03	9.86	9.89
4248	NYSE	BTA	Thu, Jan 12, 2023	9.88	10.02	9.88	9.99
4247	NYSE	BTA	Wed, Jan 11, 2023	9.80	9.90	9.80	9.85
4246	NYSE	BTA	Tue, Jan 10, 2023	9.79	9.82	9.74	9.79
4245	NYSE	BTA	Mon, Jan 9, 2023	9.77	9.82	9.76	9.81
4244	NYSE	BTA	Fri, Jan 6, 2023	9.62	9.74	9.59	9.73
4243	NYSE	BTA	Thu, Jan 5, 2023	9.58	9.63	9.50	9.62
4242	NYSE	BTA	Wed, Jan 4, 2023	9.52	9.60	9.50	9.60
4241	NYSE	BTA	Tue, Jan 3, 2023	9.46	9.52	9.42	9.52
4240	NYSE	BTA	Fri, Dec 30, 2022	9.26	9.40	9.22	9.40
4239	NYSE	BTA	Thu, Dec 29, 2022	9.22	9.36	9.22	9.27
4238	NYSE	BTA	Wed, Dec 28, 2022	9.26	9.33	9.19	9.22
4237	NYSE	BTA	Tue, Dec 27, 2022	9.24	9.31	9.18	9.24
4236	NYSE	BTA	Fri, Dec 23, 2022	9.25	9.52	9.23	9.29
4235	NYSE	BTA	Thu, Dec 22, 2022	9.30	9.34	9.23	9.30
4234	NYSE	BTA	Wed, Dec 21, 2022	9.39	9.50	9.31	9.31
4233	NYSE	BTA	Tue, Dec 20, 2022	9.49	9.55	9.37	9.42
4232	NYSE	BTA	Mon, Dec 19, 2022	9.55	9.60	9.49	9.51
4231	NYSE	BTA	Fri, Dec 16, 2022	9.67	9.67	9.59	9.59
4230	NYSE	BTA	Thu, Dec 15, 2022	9.70	9.78	9.70	9.71
4229	NYSE	BTA	Wed, Dec 14, 2022	9.83	9.98	9.78	9.75
4228	NYSE	BTA	Tue, Dec 13, 2022	9.93	10.04	9.85	9.85
4227	NYSE	BTA	Mon, Dec 12, 2022	9.81	9.88	9.77	9.82
4226	NYSE	BTA	Fri, Dec 9, 2022	9.85	9.85	9.74	9.76
4225	NYSE	BTA	Thu, Dec 8, 2022	9.93	10.05	9.82	9.84
4224	NYSE	BTA	Wed, Dec 7, 2022	9.80	10.10	9.80	9.99
4223	NYSE	BTA	Tue, Dec 6, 2022	9.74	9.85	9.73	9.83
4222	NYSE	BTA	Mon, Dec 5, 2022	9.76	9.81	9.69	9.72
4221	NYSE	BTA	Fri, Dec 2, 2022	9.78	9.85	9.73	9.80
4220	NYSE	BTA	Thu, Dec 1, 2022	9.90	9.94	9.77	9.82
4219	NYSE	BTA	Wed, Nov 30, 2022	9.66	9.87	9.66	9.85
4218	NYSE	BTA	Tue, Nov 29, 2022	9.54	9.70	9.54	9.66
4217	NYSE	BTA	Mon, Nov 28, 2022	9.62	9.66	9.52	9.58
4216	NYSE	BTA	Fri, Nov 25, 2022	9.56	9.62	9.56	9.61
4215	NYSE	BTA	Wed, Nov 23, 2022	9.55	9.62	9.52	9.59
4214	NYSE	BTA	Tue, Nov 22, 2022	9.45	9.57	9.40	9.54
4213	NYSE	BTA	Mon, Nov 21, 2022	9.32	9.44	9.30	9.41
4212	NYSE	BTA	Fri, Nov 18, 2022	9.31	9.33	9.26	9.32
4211	NYSE	BTA	Thu, Nov 17, 2022	9.15	9.36	9.15	9.27
4210	NYSE	BTA	Wed, Nov 16, 2022	9.10	9.22	9.10	9.20
4209	NYSE	BTA	Tue, Nov 15, 2022	8.99	9.10	8.96	9.07
4208	NYSE	BTA	Mon, Nov 14, 2022	8.96	9.01	8.86	8.89
4207	NYSE	BTA	Fri, Nov 11, 2022	9.05	9.16	9.01	9.00
4206	NYSE	BTA	Thu, Nov 10, 2022	8.83	9.05	8.83	9.05
4205	NYSE	BTA	Wed, Nov 9, 2022	8.71	8.75	8.70	8.72
4204	NYSE	BTA	Tue, Nov 8, 2022	8.79	8.85	8.71	8.71
4203	NYSE	BTA	Mon, Nov 7, 2022	8.80	8.82	8.73	8.77
4202	NYSE	BTA	Fri, Nov 4, 2022	8.72	8.82	8.70	8.77
4201	NYSE	BTA	Thu, Nov 3, 2022	8.75	8.79	8.65	8.71
4200	NYSE	BTA	Wed, Nov 2, 2022	8.82	8.89	8.79	8.80
4199	NYSE	BTA	Tue, Nov 1, 2022	8.88	8.90	8.78	8.82
4198	NYSE	BTA	Mon, Oct 31, 2022	8.81	8.83	8.75	8.80
4197	NYSE	BTA	Fri, Oct 28, 2022	8.82	8.89	8.77	8.86
4196	NYSE	BTA	Thu, Oct 27, 2022	8.95	9.00	8.77	8.87
4195	NYSE	BTA	Wed, Oct 26, 2022	8.91	9.04	8.89	9.02
4194	NYSE	BTA	Tue, Oct 25, 2022	8.96	9.02	8.90	8.93
4193	NYSE	BTA	Mon, Oct 24, 2022	8.98	8.99	8.90	8.92
4192	NYSE	BTA	Fri, Oct 21, 2022	8.94	9.15	8.92	9.09
4191	NYSE	BTA	Thu, Oct 20, 2022	9.05	9.12	9.00	9.01
4190	NYSE	BTA	Wed, Oct 19, 2022	9.11	9.17	9.02	9.05
4189	NYSE	BTA	Tue, Oct 18, 2022	9.18	9.24	9.15	9.16
4188	NYSE	BTA	Mon, Oct 17, 2022	9.23	9.26	9.16	9.18
4187	NYSE	BTA	Fri, Oct 14, 2022	9.25	9.28	9.15	9.15
4186	NYSE	BTA	Thu, Oct 13, 2022	9.19	9.33	9.16	9.24
4185	NYSE	BTA	Wed, Oct 12, 2022	9.32	9.36	9.28	9.28
4184	NYSE	BTA	Tue, Oct 11, 2022	9.27	9.36	9.26	9.33
4183	NYSE	BTA	Mon, Oct 10, 2022	9.31	9.35	9.23	9.25
4182	NYSE	BTA	Fri, Oct 7, 2022	9.28	9.44	9.25	9.30
4181	NYSE	BTA	Thu, Oct 6, 2022	9.54	9.54	9.41	9.46
4180	NYSE	BTA	Wed, Oct 5, 2022	9.52	9.54	9.27	9.45
4179	NYSE	BTA	Tue, Oct 4, 2022	10.06	10.24	9.55	9.57
4178	NYSE	BTA	Mon, Oct 3, 2022	9.95	10.24	9.90	10.15
4177	NYSE	BTA	Fri, Sep 30, 2022	10.00	10.08	9.84	9.84
4176	NYSE	BTA	Thu, Sep 29, 2022	10.08	10.10	9.90	10.00
4175	NYSE	BTA	Wed, Sep 28, 2022	10.11	10.25	10.08	10.15
4174	NYSE	BTA	Tue, Sep 27, 2022	10.08	10.22	10.08	10.09
4173	NYSE	BTA	Mon, Sep 26, 2022	10.25	10.25	10.09	10.09
4172	NYSE	BTA	Fri, Sep 23, 2022	10.42	10.42	10.21	10.32
4171	NYSE	BTA	Thu, Sep 22, 2022	10.48	10.60	10.42	10.44
4170	NYSE	BTA	Wed, Sep 21, 2022	10.38	10.57	10.35	10.56
4169	NYSE	BTA	Tue, Sep 20, 2022	10.44	10.48	10.35	10.40
4168	NYSE	BTA	Mon, Sep 19, 2022	10.62	10.65	10.44	10.50
4167	NYSE	BTA	Fri, Sep 16, 2022	10.75	10.75	10.58	10.69
4166	NYSE	BTA	Thu, Sep 15, 2022	10.85	11.14	10.75	10.77
4165	NYSE	BTA	Wed, Sep 14, 2022	10.91	11.03	10.87	10.87
4164	NYSE	BTA	Tue, Sep 13, 2022	10.96	11.11	10.82	10.94
4163	NYSE	BTA	Mon, Sep 12, 2022	10.99	11.15	10.99	11.06
4162	NYSE	BTA	Fri, Sep 9, 2022	10.93	11.02	10.93	10.98
4161	NYSE	BTA	Thu, Sep 8, 2022	10.78	10.97	10.75	10.97
4160	NYSE	BTA	Wed, Sep 7, 2022	10.71	10.90	10.71	10.84
4159	NYSE	BTA	Tue, Sep 6, 2022	10.82	10.87	10.72	10.75
4158	NYSE	BTA	Fri, Sep 2, 2022	10.86	11.00	10.84	10.90
4157	NYSE	BTA	Thu, Sep 1, 2022	11.00	11.15	10.86	10.86
4156	NYSE	BTA	Wed, Aug 31, 2022	11.02	11.33	11.00	11.08
4155	NYSE	BTA	Tue, Aug 30, 2022	11.04	11.09	11.00	11.04
4154	NYSE	BTA	Mon, Aug 29, 2022	11.34	11.34	11.04	11.07
4153	NYSE	BTA	Fri, Aug 26, 2022	11.37	11.41	11.30	11.34
4152	NYSE	BTA	Thu, Aug 25, 2022	11.45	11.47	11.32	11.43
4151	NYSE	BTA	Wed, Aug 24, 2022	11.48	11.59	11.44	11.47
4150	NYSE	BTA	Tue, Aug 23, 2022	11.68	11.73	11.43	11.48
4149	NYSE	BTA	Mon, Aug 22, 2022	11.91	11.92	11.60	11.71
4148	NYSE	BTA	Fri, Aug 19, 2022	11.91	11.94	11.85	11.92
4147	NYSE	BTA	Thu, Aug 18, 2022	11.85	12.06	11.85	11.99
4146	NYSE	BTA	Wed, Aug 17, 2022	11.94	11.97	11.69	11.92
4145	NYSE	BTA	Tue, Aug 16, 2022	11.98	12.07	11.92	12.02
4144	NYSE	BTA	Mon, Aug 15, 2022	12.08	12.10	11.93	12.04
4143	NYSE	BTA	Fri, Aug 12, 2022	12.31	12.31	12.03	12.16
4142	NYSE	BTA	Thu, Aug 11, 2022	12.13	12.33	12.13	12.25
4141	NYSE	BTA	Wed, Aug 10, 2022	12.07	12.22	12.07	12.16
4140	NYSE	BTA	Tue, Aug 9, 2022	12.07	12.15	11.88	12.05
4139	NYSE	BTA	Mon, Aug 8, 2022	12.14	12.30	12.07	12.15
4138	NYSE	BTA	Fri, Aug 5, 2022	12.26	12.30	12.11	12.15
4137	NYSE	BTA	Thu, Aug 4, 2022	12.24	12.40	12.24	12.30
4136	NYSE	BTA	Wed, Aug 3, 2022	12.26	12.34	12.24	12.24
4135	NYSE	BTA	Tue, Aug 2, 2022	12.23	12.28	12.19	12.26
4134	NYSE	BTA	Mon, Aug 1, 2022	12.16	12.34	11.82	12.23
4133	NYSE	BTA	Fri, Jul 29, 2022	12.00	12.19	11.82	12.10
4132	NYSE	BTA	Thu, Jul 28, 2022	11.90	12.19	11.87	12.03
4131	NYSE	BTA	Wed, Jul 27, 2022	11.84	11.90	11.80	11.85
4130	NYSE	BTA	Tue, Jul 26, 2022	11.83	11.87	11.72	11.84
4129	NYSE	BTA	Mon, Jul 25, 2022	11.82	11.91	11.66	11.78
4128	NYSE	BTA	Fri, Jul 22, 2022	11.90	11.95	11.82	11.88
4127	NYSE	BTA	Thu, Jul 21, 2022	11.56	11.96	11.53	11.91
4126	NYSE	BTA	Wed, Jul 20, 2022	11.60	11.66	11.54	11.62
4125	NYSE	BTA	Tue, Jul 19, 2022	11.83	11.83	11.49	11.59
4124	NYSE	BTA	Mon, Jul 18, 2022	11.73	11.90	11.49	11.77
4123	NYSE	BTA	Fri, Jul 15, 2022	11.59	12.00	11.59	11.78
4122	NYSE	BTA	Thu, Jul 14, 2022	11.91	11.91	11.57	11.62
4121	NYSE	BTA	Wed, Jul 13, 2022	11.58	12.00	11.55	11.94
4120	NYSE	BTA	Tue, Jul 12, 2022	11.46	11.68	11.46	11.68
4119	NYSE	BTA	Mon, Jul 11, 2022	11.39	11.52	11.33	11.50
4118	NYSE	BTA	Fri, Jul 8, 2022	11.21	11.40	11.13	11.39
4117	NYSE	BTA	Thu, Jul 7, 2022	11.10	11.24	11.02	11.24
4116	NYSE	BTA	Wed, Jul 6, 2022	11.08	11.26	10.98	11.09
4115	NYSE	BTA	Tue, Jul 5, 2022	11.06	11.08	10.86	11.03
4114	NYSE	BTA	Fri, Jul 1, 2022	11.14	11.28	11.00	11.06
4113	NYSE	BTA	Thu, Jun 30, 2022	11.03	11.14	11.03	11.08
4112	NYSE	BTA	Wed, Jun 29, 2022	11.05	11.17	10.97	11.12
4111	NYSE	BTA	Tue, Jun 28, 2022	10.86	10.97	10.85	10.97
4110	NYSE	BTA	Mon, Jun 27, 2022	10.92	10.96	10.87	10.91
4109	NYSE	BTA	Fri, Jun 24, 2022	10.94	11.05	10.84	10.98
4108	NYSE	BTA	Thu, Jun 23, 2022	10.85	10.97	10.82	10.92
4107	NYSE	BTA	Wed, Jun 22, 2022	10.75	10.83	10.75	10.82
4106	NYSE	BTA	Tue, Jun 21, 2022	10.75	10.82	10.75	10.77
4105	NYSE	BTA	Fri, Jun 17, 2022	10.70	11.05	10.70	10.78
4104	NYSE	BTA	Thu, Jun 16, 2022	10.43	10.96	10.30	10.60
4103	NYSE	BTA	Wed, Jun 15, 2022	10.52	10.77	10.37	10.54
4102	NYSE	BTA	Tue, Jun 14, 2022	10.75	10.81	10.44	10.60
4101	NYSE	BTA	Mon, Jun 13, 2022	10.88	10.88	10.64	10.81
4100	NYSE	BTA	Fri, Jun 10, 2022	10.98	11.00	10.88	10.93
4099	NYSE	BTA	Thu, Jun 9, 2022	11.20	11.47	11.04	11.04
4098	NYSE	BTA	Wed, Jun 8, 2022	11.36	11.42	11.23	11.26
4097	NYSE	BTA	Tue, Jun 7, 2022	11.31	11.42	11.30	11.39
4096	NYSE	BTA	Mon, Jun 6, 2022	11.50	11.52	11.36	11.39
4095	NYSE	BTA	Fri, Jun 3, 2022	11.65	11.68	11.48	11.56
4094	NYSE	BTA	Thu, Jun 2, 2022	11.69	11.72	11.59	11.69
4093	NYSE	BTA	Wed, Jun 1, 2022	11.77	11.77	11.55	11.67
4092	NYSE	BTA	Tue, May 31, 2022	11.96	11.96	11.70	11.77
4091	NYSE	BTA	Fri, May 27, 2022	11.65	12.00	11.52	11.97
4090	NYSE	BTA	Thu, May 26, 2022	11.21	11.64	11.18	11.62
4089	NYSE	BTA	Wed, May 25, 2022	10.85	11.21	10.73	11.20
4088	NYSE	BTA	Tue, May 24, 2022	10.58	10.88	10.41	10.83
4087	NYSE	BTA	Mon, May 23, 2022	10.20	10.59	10.20	10.59
4086	NYSE	BTA	Fri, May 20, 2022	10.12	10.28	10.11	10.20
4085	NYSE	BTA	Thu, May 19, 2022	10.06	10.20	10.06	10.15
4084	NYSE	BTA	Wed, May 18, 2022	10.36	10.39	10.07	10.10
4083	NYSE	BTA	Tue, May 17, 2022	10.45	10.45	10.36	10.38
4082	NYSE	BTA	Mon, May 16, 2022	10.45	10.48	10.40	10.45
4081	NYSE	BTA	Fri, May 13, 2022	10.64	10.64	10.46	10.46
4080	NYSE	BTA	Thu, May 12, 2022	10.56	10.73	10.45	10.66
4079	NYSE	BTA	Wed, May 11, 2022	10.49	10.67	10.47	10.54
4078	NYSE	BTA	Tue, May 10, 2022	10.67	10.74	10.56	10.56
4077	NYSE	BTA	Mon, May 9, 2022	10.64	10.70	10.55	10.70
4076	NYSE	BTA	Fri, May 6, 2022	10.32	10.74	10.31	10.69
4075	NYSE	BTA	Thu, May 5, 2022	10.35	10.39	10.29	10.36
4074	NYSE	BTA	Wed, May 4, 2022	10.32	10.45	10.28	10.42
4073	NYSE	BTA	Tue, May 3, 2022	10.37	10.49	10.34	10.34
4072	NYSE	BTA	Mon, May 2, 2022	10.41	10.45	10.31	10.33
4071	NYSE	BTA	Fri, Apr 29, 2022	10.41	10.48	10.35	10.43
4070	NYSE	BTA	Thu, Apr 28, 2022	10.36	10.50	10.33	10.46
4069	NYSE	BTA	Wed, Apr 27, 2022	10.37	10.42	10.32	10.33
4068	NYSE	BTA	Tue, Apr 26, 2022	10.44	10.48	10.35	10.39
4067	NYSE	BTA	Mon, Apr 25, 2022	10.45	10.49	10.35	10.41
4066	NYSE	BTA	Fri, Apr 22, 2022	10.55	10.61	10.41	10.45
4065	NYSE	BTA	Thu, Apr 21, 2022	10.63	10.66	10.46	10.59
4064	NYSE	BTA	Wed, Apr 20, 2022	10.55	10.62	10.53	10.62
4063	NYSE	BTA	Tue, Apr 19, 2022	10.66	10.70	10.45	10.54
4062	NYSE	BTA	Mon, Apr 18, 2022	10.73	10.82	10.62	10.70
4061	NYSE	BTA	Thu, Apr 14, 2022	10.83	10.83	10.67	10.70
4060	NYSE	BTA	Wed, Apr 13, 2022	10.87	10.94	10.83	10.84
4059	NYSE	BTA	Tue, Apr 12, 2022	11.20	11.22	10.92	10.91
4058	NYSE	BTA	Mon, Apr 11, 2022	11.42	11.44	11.14	11.17
4057	NYSE	BTA	Fri, Apr 8, 2022	11.53	11.53	11.41	11.44
4056	NYSE	BTA	Thu, Apr 7, 2022	11.48	11.62	11.42	11.56
4055	NYSE	BTA	Wed, Apr 6, 2022	11.27	11.58	11.27	11.51
4054	NYSE	BTA	Tue, Apr 5, 2022	11.58	11.58	11.24	11.28
4053	NYSE	BTA	Mon, Apr 4, 2022	11.75	11.82	11.58	11.60
4052	NYSE	BTA	Fri, Apr 1, 2022	11.72	11.72	11.60	11.70
4051	NYSE	BTA	Thu, Mar 31, 2022	11.52	11.72	11.52	11.72
4050	NYSE	BTA	Wed, Mar 30, 2022	11.40	11.66	11.40	11.52
4049	NYSE	BTA	Tue, Mar 29, 2022	11.35	11.46	11.28	11.44
4048	NYSE	BTA	Mon, Mar 28, 2022	11.67	11.73	11.30	11.35
4047	NYSE	BTA	Fri, Mar 25, 2022	11.63	11.73	11.52	11.67
4046	NYSE	BTA	Thu, Mar 24, 2022	11.62	11.69	11.59	11.66
4045	NYSE	BTA	Wed, Mar 23, 2022	11.59	11.75	11.59	11.65
4044	NYSE	BTA	Tue, Mar 22, 2022	11.77	11.92	11.59	11.62
4043	NYSE	BTA	Mon, Mar 21, 2022	11.79	11.80	11.65	11.73
4042	NYSE	BTA	Fri, Mar 18, 2022	11.75	11.90	11.75	11.85
4041	NYSE	BTA	Thu, Mar 17, 2022	11.61	11.94	11.60	11.74
4040	NYSE	BTA	Wed, Mar 16, 2022	11.80	11.90	11.58	11.66
4039	NYSE	BTA	Tue, Mar 15, 2022	11.71	12.06	11.71	11.84
4038	NYSE	BTA	Mon, Mar 14, 2022	11.64	11.90	11.59	11.72
4037	NYSE	BTA	Fri, Mar 11, 2022	11.87	12.01	11.69	11.78
4036	NYSE	BTA	Thu, Mar 10, 2022	12.00	12.02	11.81	11.82
4035	NYSE	BTA	Wed, Mar 9, 2022	12.13	12.13	12.00	12.04
4034	NYSE	BTA	Tue, Mar 8, 2022	12.15	12.20	12.00	12.03
4033	NYSE	BTA	Mon, Mar 7, 2022	12.39	12.44	12.20	12.20
4032	NYSE	BTA	Fri, Mar 4, 2022	12.44	12.48	12.29	12.48
4031	NYSE	BTA	Thu, Mar 3, 2022	12.39	12.54	12.29	12.44
4030	NYSE	BTA	Wed, Mar 2, 2022	12.30	12.39	12.29	12.39
4029	NYSE	BTA	Tue, Mar 1, 2022	12.30	12.42	12.30	12.34
4028	NYSE	BTA	Mon, Feb 28, 2022	12.10	12.29	12.06	12.29
4027	NYSE	BTA	Fri, Feb 25, 2022	11.94	12.14	11.94	12.13
4026	NYSE	BTA	Thu, Feb 24, 2022	11.80	11.98	11.80	11.95
4025	NYSE	BTA	Wed, Feb 23, 2022	11.79	11.95	11.74	11.90
4024	NYSE	BTA	Tue, Feb 22, 2022	11.89	11.89	11.75	11.79
4023	NYSE	BTA	Fri, Feb 18, 2022	12.05	12.10	11.84	11.89
4022	NYSE	BTA	Thu, Feb 17, 2022	11.97	12.11	11.97	12.04
4021	NYSE	BTA	Wed, Feb 16, 2022	12.02	12.05	11.94	11.96
4020	NYSE	BTA	Tue, Feb 15, 2022	12.25	12.33	12.00	12.05
4019	NYSE	BTA	Mon, Feb 14, 2022	12.34	12.34	12.19	12.23
4018	NYSE	BTA	Fri, Feb 11, 2022	12.47	12.56	12.40	12.35
4017	NYSE	BTA	Thu, Feb 10, 2022	12.54	12.66	12.46	12.53
4016	NYSE	BTA	Wed, Feb 9, 2022	12.53	12.62	12.52	12.56
4015	NYSE	BTA	Tue, Feb 8, 2022	12.50	12.57	12.45	12.54
4014	NYSE	BTA	Mon, Feb 7, 2022	12.48	12.57	12.47	12.53
4013	NYSE	BTA	Fri, Feb 4, 2022	12.48	12.56	12.43	12.43
4012	NYSE	BTA	Thu, Feb 3, 2022	12.47	12.56	12.47	12.54
4011	NYSE	BTA	Wed, Feb 2, 2022	12.60	12.73	12.53	12.56
4010	NYSE	BTA	Tue, Feb 1, 2022	12.55	12.68	12.52	12.57
4009	NYSE	BTA	Mon, Jan 31, 2022	12.40	12.56	12.40	12.54
4008	NYSE	BTA	Fri, Jan 28, 2022	12.53	12.56	12.41	12.43
4007	NYSE	BTA	Thu, Jan 27, 2022	12.60	12.74	12.54	12.60
4006	NYSE	BTA	Wed, Jan 26, 2022	12.53	12.78	12.53	12.61
4005	NYSE	BTA	Tue, Jan 25, 2022	12.47	12.71	12.44	12.54
4004	NYSE	BTA	Mon, Jan 24, 2022	12.43	12.51	12.32	12.44
4003	NYSE	BTA	Fri, Jan 21, 2022	12.75	12.95	12.40	12.55
4002	NYSE	BTA	Thu, Jan 20, 2022	12.85	13.09	12.75	12.75
4001	NYSE	BTA	Wed, Jan 19, 2022	13.06	13.25	12.88	12.88
4000	NYSE	BTA	Tue, Jan 18, 2022	13.19	13.30	13.05	13.05
3999	NYSE	BTA	Fri, Jan 14, 2022	13.56	13.56	13.32	13.34
3998	NYSE	BTA	Thu, Jan 13, 2022	13.66	13.78	13.59	13.60
3997	NYSE	BTA	Wed, Jan 12, 2022	13.82	13.88	13.67	13.69
3996	NYSE	BTA	Tue, Jan 11, 2022	13.85	13.93	13.68	13.81
3995	NYSE	BTA	Mon, Jan 10, 2022	13.82	13.94	13.81	13.84
3994	NYSE	BTA	Fri, Jan 7, 2022	13.89	13.99	13.83	13.88
3993	NYSE	BTA	Thu, Jan 6, 2022	14.05	14.05	13.85	13.89
3992	NYSE	BTA	Wed, Jan 5, 2022	14.42	14.50	13.96	14.03
3991	NYSE	BTA	Tue, Jan 4, 2022	14.85	14.90	14.38	14.42
3990	NYSE	BTA	Mon, Jan 3, 2022	15.01	15.15	14.50	14.80
3989	NYSE	BTA	Fri, Dec 31, 2021	15.19	15.44	15.00	15.00
3988	NYSE	BTA	Thu, Dec 30, 2021	15.00	15.18	14.81	15.18
3987	NYSE	BTA	Wed, Dec 29, 2021	15.00	15.05	14.83	14.99
3986	NYSE	BTA	Tue, Dec 28, 2021	14.83	15.07	14.71	15.00
3985	NYSE	BTA	Mon, Dec 27, 2021	14.64	14.94	14.53	14.70
3984	NYSE	BTA	Thu, Dec 23, 2021	14.39	14.70	14.38	14.64
3983	NYSE	BTA	Wed, Dec 22, 2021	14.57	14.62	14.25	14.28
3982	NYSE	BTA	Tue, Dec 21, 2021	14.69	14.69	14.40	14.49
3981	NYSE	BTA	Mon, Dec 20, 2021	14.33	14.59	14.21	14.54
3980	NYSE	BTA	Fri, Dec 17, 2021	14.60	14.65	14.47	14.51
3979	NYSE	BTA	Thu, Dec 16, 2021	14.59	14.72	14.49	14.50
3978	NYSE	BTA	Wed, Dec 15, 2021	14.70	14.70	14.46	14.52
3977	NYSE	BTA	Tue, Dec 14, 2021	14.67	14.75	14.43	14.71
3976	NYSE	BTA	Mon, Dec 13, 2021	14.50	14.78	14.08	14.69
3975	NYSE	BTA	Fri, Dec 10, 2021	13.83	14.49	13.71	14.44
3974	NYSE	BTA	Thu, Dec 9, 2021	13.58	13.76	13.56	13.76
3973	NYSE	BTA	Wed, Dec 8, 2021	13.41	13.61	13.41	13.56
3972	NYSE	BTA	Tue, Dec 7, 2021	13.17	13.49	13.17	13.39
3971	NYSE	BTA	Mon, Dec 6, 2021	13.27	13.31	13.05	13.15
3970	NYSE	BTA	Fri, Dec 3, 2021	13.21	13.27	13.08	13.27
3969	NYSE	BTA	Thu, Dec 2, 2021	13.47	13.47	13.11	13.24
3968	NYSE	BTA	Wed, Dec 1, 2021	13.54	13.54	13.33	13.41
3967	NYSE	BTA	Tue, Nov 30, 2021	13.47	13.53	13.27	13.45
3966	NYSE	BTA	Mon, Nov 29, 2021	13.50	13.50	13.38	13.44
3965	NYSE	BTA	Fri, Nov 26, 2021	13.47	13.60	13.27	13.44
3964	NYSE	BTA	Wed, Nov 24, 2021	13.67	13.67	13.44	13.50
3963	NYSE	BTA	Tue, Nov 23, 2021	14.10	14.10	13.52	13.60
3962	NYSE	BTA	Mon, Nov 22, 2021	14.28	14.40	14.08	14.08
3961	NYSE	BTA	Fri, Nov 19, 2021	14.29	14.40	14.19	14.21
3960	NYSE	BTA	Thu, Nov 18, 2021	14.50	14.57	14.23	14.23
3959	NYSE	BTA	Wed, Nov 17, 2021	14.62	14.62	14.12	14.57
3958	NYSE	BTA	Tue, Nov 16, 2021	14.45	14.65	14.45	14.65
3957	NYSE	BTA	Mon, Nov 15, 2021	14.42	14.59	14.42	14.45
3956	NYSE	BTA	Fri, Nov 12, 2021	14.36	14.50	14.33	14.42
3955	NYSE	BTA	Thu, Nov 11, 2021	14.33	14.43	14.32	14.37
3954	NYSE	BTA	Wed, Nov 10, 2021	14.21	14.34	14.21	14.33
3953	NYSE	BTA	Tue, Nov 9, 2021	14.16	14.22	14.12	14.22
3952	NYSE	BTA	Mon, Nov 8, 2021	13.87	14.16	13.87	14.16
3951	NYSE	BTA	Fri, Nov 5, 2021	13.66	13.80	13.57	13.80
3950	NYSE	BTA	Thu, Nov 4, 2021	13.84	13.89	13.52	13.55
3949	NYSE	BTA	Wed, Nov 3, 2021	13.72	13.84	13.69	13.84
3948	NYSE	BTA	Tue, Nov 2, 2021	13.58	13.72	13.58	13.70
3947	NYSE	BTA	Mon, Nov 1, 2021	13.45	13.55	13.38	13.55
3946	NYSE	BTA	Fri, Oct 29, 2021	13.35	13.47	13.33	13.36
3945	NYSE	BTA	Thu, Oct 28, 2021	13.38	13.39	13.32	13.32
3944	NYSE	BTA	Wed, Oct 27, 2021	13.45	13.45	13.32	13.34
3943	NYSE	BTA	Tue, Oct 26, 2021	13.61	13.61	13.30	13.45
3942	NYSE	BTA	Mon, Oct 25, 2021	13.59	13.72	13.49	13.56
3941	NYSE	BTA	Fri, Oct 22, 2021	13.68	13.75	13.58	13.62
3940	NYSE	BTA	Thu, Oct 21, 2021	13.65	13.82	13.56	13.61
3939	NYSE	BTA	Wed, Oct 20, 2021	13.71	13.82	13.66	13.68
3938	NYSE	BTA	Tue, Oct 19, 2021	14.10	14.10	13.64	13.71
3937	NYSE	BTA	Mon, Oct 18, 2021	14.19	14.19	14.00	14.04
3936	NYSE	BTA	Fri, Oct 15, 2021	13.92	14.24	13.90	14.24
3935	NYSE	BTA	Thu, Oct 14, 2021	13.94	13.95	13.78	13.91
3934	NYSE	BTA	Wed, Oct 13, 2021	13.76	14.01	13.65	13.90
3933	NYSE	BTA	Tue, Oct 12, 2021	13.54	13.76	13.54	13.75
3932	NYSE	BTA	Mon, Oct 11, 2021	13.54	13.58	13.49	13.57
3931	NYSE	BTA	Fri, Oct 8, 2021	13.53	13.53	13.45	13.49
3930	NYSE	BTA	Thu, Oct 7, 2021	13.59	13.59	13.45	13.48
3929	NYSE	BTA	Wed, Oct 6, 2021	13.59	13.61	13.51	13.53
3928	NYSE	BTA	Tue, Oct 5, 2021	13.63	13.70	13.46	13.54
3927	NYSE	BTA	Mon, Oct 4, 2021	13.70	13.93	13.46	13.56
3926	NYSE	BTA	Fri, Oct 1, 2021	13.69	13.71	13.60	13.63
3925	NYSE	BTA	Thu, Sep 30, 2021	13.77	13.87	13.52	13.52
3924	NYSE	BTA	Wed, Sep 29, 2021	13.64	13.85	13.64	13.71
3923	NYSE	BTA	Tue, Sep 28, 2021	13.79	13.98	13.60	13.66
3922	NYSE	BTA	Mon, Sep 27, 2021	14.11	14.21	13.87	13.87
3921	NYSE	BTA	Fri, Sep 24, 2021	14.22	14.22	14.05	14.11
3920	NYSE	BTA	Thu, Sep 23, 2021	14.29	14.50	14.12	14.13
3919	NYSE	BTA	Wed, Sep 22, 2021	14.20	14.37	14.20	14.23
3918	NYSE	BTA	Tue, Sep 21, 2021	14.41	14.55	14.20	14.20
3917	NYSE	BTA	Mon, Sep 20, 2021	14.46	14.54	14.24	14.32
3916	NYSE	BTA	Fri, Sep 17, 2021	14.83	14.83	14.50	14.56
3915	NYSE	BTA	Thu, Sep 16, 2021	14.89	14.89	14.71	14.75
3914	NYSE	BTA	Wed, Sep 15, 2021	14.72	15.19	14.47	14.83
3913	NYSE	BTA	Tue, Sep 14, 2021	14.41	14.75	14.20	14.72
3912	NYSE	BTA	Mon, Sep 13, 2021	14.35	14.70	14.28	14.36
3911	NYSE	BTA	Fri, Sep 10, 2021	14.30	14.35	14.09	14.35
3910	NYSE	BTA	Thu, Sep 9, 2021	14.16	14.33	14.13	14.15
3909	NYSE	BTA	Wed, Sep 8, 2021	14.25	14.32	14.06	14.13
3908	NYSE	BTA	Tue, Sep 7, 2021	14.45	14.45	14.08	14.16
3907	NYSE	BTA	Fri, Sep 3, 2021	14.48	14.50	14.24	14.44
3906	NYSE	BTA	Thu, Sep 2, 2021	14.63	14.63	14.40	14.43
3905	NYSE	BTA	Wed, Sep 1, 2021	14.54	14.59	14.44	14.58
3904	NYSE	BTA	Tue, Aug 31, 2021	14.48	14.52	14.28	14.47
3903	NYSE	BTA	Mon, Aug 30, 2021	14.59	14.59	14.36	14.42
3902	NYSE	BTA	Fri, Aug 27, 2021	14.43	14.55	14.14	14.55
3901	NYSE	BTA	Thu, Aug 26, 2021	14.26	14.48	14.13	14.36
3900	NYSE	BTA	Wed, Aug 25, 2021	14.68	14.70	14.03	14.31
3899	NYSE	BTA	Tue, Aug 24, 2021	14.50	14.68	14.41	14.59
3898	NYSE	BTA	Mon, Aug 23, 2021	14.36	14.67	14.17	14.55
3897	NYSE	BTA	Fri, Aug 20, 2021	14.10	14.25	14.09	14.25
3896	NYSE	BTA	Thu, Aug 19, 2021	14.00	14.06	13.96	14.04
3895	NYSE	BTA	Wed, Aug 18, 2021	13.90	14.00	13.87	13.95
3894	NYSE	BTA	Tue, Aug 17, 2021	13.91	13.92	13.85	13.88
3893	NYSE	BTA	Mon, Aug 16, 2021	13.92	13.94	13.74	13.91
3892	NYSE	BTA	Fri, Aug 13, 2021	13.88	13.92	13.83	13.89
3891	NYSE	BTA	Thu, Aug 12, 2021	13.94	14.00	13.89	13.88
3890	NYSE	BTA	Wed, Aug 11, 2021	13.97	14.02	13.88	14.02
3889	NYSE	BTA	Tue, Aug 10, 2021	13.84	13.90	13.81	13.86
3888	NYSE	BTA	Mon, Aug 9, 2021	13.73	13.84	13.70	13.81
3887	NYSE	BTA	Fri, Aug 6, 2021	13.66	13.74	13.65	13.73
3886	NYSE	BTA	Thu, Aug 5, 2021	13.75	13.75	13.67	13.68
3885	NYSE	BTA	Wed, Aug 4, 2021	13.74	13.75	13.70	13.74
3884	NYSE	BTA	Tue, Aug 3, 2021	13.70	13.76	13.65	13.74
3883	NYSE	BTA	Mon, Aug 2, 2021	13.65	13.75	13.63	13.72
3882	NYSE	BTA	Fri, Jul 30, 2021	13.65	13.68	13.63	13.65
3881	NYSE	BTA	Thu, Jul 29, 2021	13.57	13.67	13.57	13.65
3880	NYSE	BTA	Wed, Jul 28, 2021	13.51	13.62	13.50	13.61
3879	NYSE	BTA	Tue, Jul 27, 2021	13.51	13.53	13.45	13.51
3878	NYSE	BTA	Mon, Jul 26, 2021	13.42	13.52	13.35	13.52
3877	NYSE	BTA	Fri, Jul 23, 2021	13.38	13.42	13.31	13.42
3876	NYSE	BTA	Thu, Jul 22, 2021	13.39	13.44	13.34	13.37
3875	NYSE	BTA	Wed, Jul 21, 2021	13.43	13.46	13.39	13.39
3874	NYSE	BTA	Tue, Jul 20, 2021	13.40	13.47	13.39	13.45
3873	NYSE	BTA	Mon, Jul 19, 2021	13.52	13.53	13.40	13.43
3872	NYSE	BTA	Fri, Jul 16, 2021	13.59	13.63	13.49	13.52
3871	NYSE	BTA	Thu, Jul 15, 2021	13.68	13.74	13.60	13.61
3870	NYSE	BTA	Wed, Jul 14, 2021	13.81	13.86	13.65	13.72
3869	NYSE	BTA	Tue, Jul 13, 2021	13.80	13.89	13.78	13.80
3868	NYSE	BTA	Mon, Jul 12, 2021	13.83	13.89	13.81	13.84
3867	NYSE	BTA	Fri, Jul 9, 2021	13.84	13.86	13.78	13.80
3866	NYSE	BTA	Thu, Jul 8, 2021	13.70	13.84	13.70	13.80
3865	NYSE	BTA	Wed, Jul 7, 2021	13.80	13.80	13.74	13.79
3864	NYSE	BTA	Tue, Jul 6, 2021	13.83	13.83	13.75	13.81
3863	NYSE	BTA	Fri, Jul 2, 2021	13.62	13.81	13.62	13.81
3862	NYSE	BTA	Thu, Jul 1, 2021	13.66	13.66	13.58	13.60
3861	NYSE	BTA	Wed, Jun 30, 2021	13.61	13.64	13.56	13.61
3860	NYSE	BTA	Tue, Jun 29, 2021	13.62	13.67	13.45	13.57
3859	NYSE	BTA	Mon, Jun 28, 2021	13.64	13.75	13.59	13.62
3858	NYSE	BTA	Fri, Jun 25, 2021	13.63	13.64	13.62	13.62
3857	NYSE	BTA	Thu, Jun 24, 2021	13.68	13.68	13.60	13.62
3856	NYSE	BTA	Wed, Jun 23, 2021	13.63	13.66	13.61	13.63
3855	NYSE	BTA	Tue, Jun 22, 2021	13.58	13.68	13.55	13.59
3854	NYSE	BTA	Mon, Jun 21, 2021	13.56	13.56	13.55	13.56
3853	NYSE	BTA	Fri, Jun 18, 2021	13.56	13.56	13.51	13.56
3852	NYSE	BTA	Thu, Jun 17, 2021	13.60	13.60	13.51	13.54
3851	NYSE	BTA	Wed, Jun 16, 2021	13.48	13.58	13.48	13.56
3850	NYSE	BTA	Tue, Jun 15, 2021	13.42	13.50	13.40	13.47
3849	NYSE	BTA	Mon, Jun 14, 2021	13.45	13.45	13.35	13.44
3848	NYSE	BTA	Fri, Jun 11, 2021	13.46	13.46	13.41	13.39
3847	NYSE	BTA	Thu, Jun 10, 2021	13.51	13.51	13.35	13.46
3846	NYSE	BTA	Wed, Jun 9, 2021	13.50	13.50	13.40	13.41
3845	NYSE	BTA	Tue, Jun 8, 2021	13.39	13.43	13.35	13.41
3844	NYSE	BTA	Mon, Jun 7, 2021	13.40	13.41	13.34	13.41
3843	NYSE	BTA	Fri, Jun 4, 2021	13.44	13.44	13.32	13.36
3842	NYSE	BTA	Thu, Jun 3, 2021	13.47	13.48	13.34	13.39
3841	NYSE	BTA	Wed, Jun 2, 2021	13.51	13.54	13.36	13.41
3840	NYSE	BTA	Tue, Jun 1, 2021	13.49	13.59	13.38	13.42
3839	NYSE	BTA	Fri, May 28, 2021	13.26	13.35	13.20	13.34
3838	NYSE	BTA	Thu, May 27, 2021	13.22	13.34	13.17	13.28
3837	NYSE	BTA	Wed, May 26, 2021	13.24	13.25	13.17	13.22
3836	NYSE	BTA	Tue, May 25, 2021	13.44	13.51	13.15	13.23
3835	NYSE	BTA	Mon, May 24, 2021	13.58	13.59	13.32	13.32
3834	NYSE	BTA	Fri, May 21, 2021	13.50	13.57	13.47	13.48
3833	NYSE	BTA	Thu, May 20, 2021	13.34	13.49	13.34	13.49
3832	NYSE	BTA	Wed, May 19, 2021	13.17	13.32	13.11	13.26
3831	NYSE	BTA	Tue, May 18, 2021	13.14	13.21	13.08	13.08
3830	NYSE	BTA	Mon, May 17, 2021	13.20	13.21	13.16	13.16
3829	NYSE	BTA	Fri, May 14, 2021	13.15	13.29	13.12	13.16
3828	NYSE	BTA	Thu, May 13, 2021	13.25	13.27	13.08	13.08
3827	NYSE	BTA	Wed, May 12, 2021	13.44	13.44	13.17	13.22
3826	NYSE	BTA	Tue, May 11, 2021	13.58	13.59	13.32	13.35
3825	NYSE	BTA	Mon, May 10, 2021	13.68	13.70	13.48	13.51
3824	NYSE	BTA	Fri, May 7, 2021	13.57	13.58	13.46	13.47
3823	NYSE	BTA	Thu, May 6, 2021	13.50	13.59	13.43	13.48
3822	NYSE	BTA	Wed, May 5, 2021	13.32	13.47	13.32	13.45
3821	NYSE	BTA	Tue, May 4, 2021	13.26	13.34	13.17	13.25
3820	NYSE	BTA	Mon, May 3, 2021	13.20	13.26	13.14	13.26
3819	NYSE	BTA	Fri, Apr 30, 2021	13.10	13.20	13.09	13.20
3818	NYSE	BTA	Thu, Apr 29, 2021	13.14	13.17	13.04	13.04
3817	NYSE	BTA	Wed, Apr 28, 2021	13.14	13.15	13.11	13.14
3816	NYSE	BTA	Tue, Apr 27, 2021	13.13	13.14	13.11	13.11
3815	NYSE	BTA	Mon, Apr 26, 2021	13.09	13.13	13.04	13.13
3814	NYSE	BTA	Fri, Apr 23, 2021	13.08	13.11	13.03	13.05
3813	NYSE	BTA	Thu, Apr 22, 2021	13.01	13.08	13.01	13.08
3812	NYSE	BTA	Wed, Apr 21, 2021	13.07	13.08	12.97	12.98
3811	NYSE	BTA	Tue, Apr 20, 2021	12.98	13.05	12.97	13.04
3810	NYSE	BTA	Mon, Apr 19, 2021	13.08	13.08	12.95	12.99
3809	NYSE	BTA	Fri, Apr 16, 2021	13.10	13.10	13.00	13.06
3808	NYSE	BTA	Thu, Apr 15, 2021	13.08	13.11	12.99	13.10
3807	NYSE	BTA	Wed, Apr 14, 2021	13.07	13.08	12.95	13.05
3806	NYSE	BTA	Tue, Apr 13, 2021	13.01	13.14	12.99	13.08
3805	NYSE	BTA	Mon, Apr 12, 2021	12.97	13.01	12.90	13.01
3804	NYSE	BTA	Fri, Apr 9, 2021	12.94	12.96	12.86	12.96
3803	NYSE	BTA	Thu, Apr 8, 2021	12.91	12.96	12.86	12.94
3802	NYSE	BTA	Wed, Apr 7, 2021	12.80	12.93	12.76	12.90
3801	NYSE	BTA	Tue, Apr 6, 2021	12.80	12.80	12.72	12.80
3800	NYSE	BTA	Mon, Apr 5, 2021	12.71	12.78	12.70	12.76
3799	NYSE	BTA	Thu, Apr 1, 2021	12.66	12.77	12.66	12.71
3798	NYSE	BTA	Wed, Mar 31, 2021	12.61	12.66	12.61	12.66
3797	NYSE	BTA	Tue, Mar 30, 2021	12.54	12.59	12.50	12.59
3796	NYSE	BTA	Mon, Mar 29, 2021	12.56	12.60	12.51	12.54
3795	NYSE	BTA	Fri, Mar 26, 2021	12.45	12.53	12.44	12.53
3794	NYSE	BTA	Thu, Mar 25, 2021	12.43	12.45	12.35	12.43
3793	NYSE	BTA	Wed, Mar 24, 2021	12.43	12.46	12.33	12.43
3792	NYSE	BTA	Tue, Mar 23, 2021	12.40	12.43	12.35	12.40
3791	NYSE	BTA	Mon, Mar 22, 2021	12.47	12.49	12.39	12.40
3790	NYSE	BTA	Fri, Mar 19, 2021	12.46	12.48	12.37	12.48
3789	NYSE	BTA	Thu, Mar 18, 2021	12.51	12.51	12.36	12.46
3788	NYSE	BTA	Wed, Mar 17, 2021	12.66	12.69	12.47	12.52
3787	NYSE	BTA	Tue, Mar 16, 2021	12.71	12.73	12.59	12.66
3786	NYSE	BTA	Mon, Mar 15, 2021	12.71	12.73	12.61	12.71
3785	NYSE	BTA	Fri, Mar 12, 2021	12.83	12.90	12.67	12.72
3784	NYSE	BTA	Thu, Mar 11, 2021	12.71	12.84	12.71	12.77
3783	NYSE	BTA	Wed, Mar 10, 2021	12.67	12.70	12.67	12.69
3782	NYSE	BTA	Tue, Mar 9, 2021	12.59	12.65	12.55	12.65
3781	NYSE	BTA	Mon, Mar 8, 2021	12.52	12.54	12.47	12.54
3780	NYSE	BTA	Fri, Mar 5, 2021	12.50	12.58	12.48	12.49
3779	NYSE	BTA	Thu, Mar 4, 2021	12.63	12.70	12.40	12.47
3778	NYSE	BTA	Wed, Mar 3, 2021	12.62	12.69	12.58	12.62
3777	NYSE	BTA	Tue, Mar 2, 2021	12.64	12.70	12.64	12.67
3776	NYSE	BTA	Mon, Mar 1, 2021	12.54	12.69	12.54	12.64
3775	NYSE	BTA	Fri, Feb 26, 2021	12.44	12.60	12.44	12.59
3774	NYSE	BTA	Thu, Feb 25, 2021	12.47	12.52	12.37	12.44
3773	NYSE	BTA	Wed, Feb 24, 2021	12.33	12.53	12.30	12.47
3772	NYSE	BTA	Tue, Feb 23, 2021	12.52	12.54	12.17	12.39
3771	NYSE	BTA	Mon, Feb 22, 2021	12.76	12.76	12.44	12.50
3770	NYSE	BTA	Fri, Feb 19, 2021	12.78	12.78	12.70	12.72
3769	NYSE	BTA	Thu, Feb 18, 2021	12.87	12.87	12.78	12.78
3768	NYSE	BTA	Wed, Feb 17, 2021	12.85	12.99	12.84	12.86
3767	NYSE	BTA	Tue, Feb 16, 2021	12.96	13.03	12.86	12.90
3766	NYSE	BTA	Fri, Feb 12, 2021	13.10	13.12	13.00	13.00
3765	NYSE	BTA	Thu, Feb 11, 2021	13.20	13.20	13.12	13.07
3764	NYSE	BTA	Wed, Feb 10, 2021	13.08	13.19	13.08	13.11
3763	NYSE	BTA	Tue, Feb 9, 2021	13.12	13.14	13.04	13.12
3762	NYSE	BTA	Mon, Feb 8, 2021	12.99	13.30	12.96	13.11
3761	NYSE	BTA	Fri, Feb 5, 2021	13.00	13.19	12.94	12.99
3760	NYSE	BTA	Thu, Feb 4, 2021	12.95	12.95	12.90	12.93
3759	NYSE	BTA	Wed, Feb 3, 2021	13.03	13.03	12.88	12.89
3758	NYSE	BTA	Tue, Feb 2, 2021	13.00	13.01	12.93	12.97
3757	NYSE	BTA	Mon, Feb 1, 2021	12.90	13.02	12.88	12.95
3756	NYSE	BTA	Fri, Jan 29, 2021	12.88	12.91	12.85	12.90
3755	NYSE	BTA	Thu, Jan 28, 2021	12.88	12.94	12.85	12.93
3754	NYSE	BTA	Wed, Jan 27, 2021	12.86	12.92	12.80	12.83
3753	NYSE	BTA	Tue, Jan 26, 2021	12.98	13.18	12.84	13.16
3752	NYSE	BTA	Mon, Jan 25, 2021	12.81	12.99	12.80	12.93
3751	NYSE	BTA	Fri, Jan 22, 2021	12.83	12.84	12.73	12.78
3750	NYSE	BTA	Thu, Jan 21, 2021	12.83	12.83	12.77	12.80
3749	NYSE	BTA	Wed, Jan 20, 2021	12.81	12.90	12.74	12.79
3748	NYSE	BTA	Tue, Jan 19, 2021	12.82	12.82	12.77	12.81
3747	NYSE	BTA	Fri, Jan 15, 2021	12.83	12.83	12.76	12.78
3746	NYSE	BTA	Thu, Jan 14, 2021	12.80	12.84	12.69	12.82
3745	NYSE	BTA	Wed, Jan 13, 2021	12.84	12.84	12.70	12.78
3744	NYSE	BTA	Tue, Jan 12, 2021	12.90	12.90	12.82	12.84
3743	NYSE	BTA	Mon, Jan 11, 2021	12.82	12.92	12.82	12.89
3742	NYSE	BTA	Fri, Jan 8, 2021	12.74	12.84	12.68	12.79
3741	NYSE	BTA	Thu, Jan 7, 2021	12.69	12.76	12.65	12.68
3740	NYSE	BTA	Wed, Jan 6, 2021	12.72	12.72	12.62	12.65
3739	NYSE	BTA	Tue, Jan 5, 2021	12.64	12.72	12.63	12.67
3738	NYSE	BTA	Mon, Jan 4, 2021	12.70	12.78	12.62	12.74
3737	NYSE	BTA	Thu, Dec 31, 2020	12.70	12.78	12.56	12.72
3736	NYSE	BTA	Wed, Dec 30, 2020	12.68	12.75	12.64	12.75
3735	NYSE	BTA	Tue, Dec 29, 2020	12.76	12.84	12.64	12.70
3734	NYSE	BTA	Mon, Dec 28, 2020	12.90	12.90	12.61	12.70
3733	NYSE	BTA	Thu, Dec 24, 2020	12.81	12.90	12.81	12.86
3732	NYSE	BTA	Wed, Dec 23, 2020	12.72	12.76	12.65	12.75
3731	NYSE	BTA	Tue, Dec 22, 2020	12.76	12.76	12.66	12.66
3730	NYSE	BTA	Mon, Dec 21, 2020	12.74	12.77	12.68	12.71
3729	NYSE	BTA	Fri, Dec 18, 2020	12.68	12.75	12.44	12.72
3728	NYSE	BTA	Thu, Dec 17, 2020	12.54	12.69	12.54	12.63
3727	NYSE	BTA	Wed, Dec 16, 2020	12.62	12.66	12.54	12.58
3726	NYSE	BTA	Tue, Dec 15, 2020	12.79	12.90	12.66	12.66
3725	NYSE	BTA	Mon, Dec 14, 2020	12.84	12.89	12.73	12.76
3724	NYSE	BTA	Fri, Dec 11, 2020	12.79	12.85	12.79	12.78
3723	NYSE	BTA	Thu, Dec 10, 2020	12.78	12.92	12.72	12.78
3722	NYSE	BTA	Wed, Dec 9, 2020	12.87	12.89	12.78	12.80
3721	NYSE	BTA	Tue, Dec 8, 2020	12.85	12.89	12.78	12.84
3720	NYSE	BTA	Mon, Dec 7, 2020	12.76	12.84	12.74	12.82
3719	NYSE	BTA	Fri, Dec 4, 2020	12.75	12.79	12.72	12.73
3718	NYSE	BTA	Thu, Dec 3, 2020	12.70	12.75	12.65	12.75
3717	NYSE	BTA	Wed, Dec 2, 2020	12.69	12.70	12.56	12.64
3716	NYSE	BTA	Tue, Dec 1, 2020	12.73	12.75	12.65	12.67
3715	NYSE	BTA	Mon, Nov 30, 2020	12.74	12.74	12.65	12.67
3714	NYSE	BTA	Fri, Nov 27, 2020	12.50	12.70	12.47	12.67
3713	NYSE	BTA	Wed, Nov 25, 2020	12.53	12.55	12.44	12.44
3712	NYSE	BTA	Tue, Nov 24, 2020	12.48	12.49	12.42	12.48
3711	NYSE	BTA	Mon, Nov 23, 2020	12.41	12.45	12.38	12.40
3710	NYSE	BTA	Fri, Nov 20, 2020	12.40	12.42	12.32	12.37
3709	NYSE	BTA	Thu, Nov 19, 2020	12.37	12.42	12.34	12.39
3708	NYSE	BTA	Wed, Nov 18, 2020	12.33	12.40	12.33	12.37
3707	NYSE	BTA	Tue, Nov 17, 2020	12.34	12.45	12.29	12.35
3706	NYSE	BTA	Mon, Nov 16, 2020	12.28	12.34	12.27	12.33
3705	NYSE	BTA	Fri, Nov 13, 2020	12.41	12.41	12.13	12.30
3704	NYSE	BTA	Thu, Nov 12, 2020	12.29	12.31	12.24	12.26
3703	NYSE	BTA	Wed, Nov 11, 2020	12.35	12.36	12.16	12.25
3702	NYSE	BTA	Tue, Nov 10, 2020	12.12	12.25	12.12	12.25
3701	NYSE	BTA	Mon, Nov 9, 2020	12.11	12.18	12.10	12.12
3700	NYSE	BTA	Fri, Nov 6, 2020	12.07	12.14	12.06	12.10
3699	NYSE	BTA	Thu, Nov 5, 2020	11.99	12.09	11.93	12.07
3698	NYSE	BTA	Wed, Nov 4, 2020	11.79	11.93	11.79	11.93
3697	NYSE	BTA	Tue, Nov 3, 2020	11.73	11.77	11.64	11.77
3696	NYSE	BTA	Mon, Nov 2, 2020	11.66	11.73	11.65	11.73
3695	NYSE	BTA	Fri, Oct 30, 2020	11.61	11.77	11.57	11.72
3694	NYSE	BTA	Thu, Oct 29, 2020	11.58	11.68	11.52	11.68
3693	NYSE	BTA	Wed, Oct 28, 2020	11.57	11.65	11.57	11.65
3692	NYSE	BTA	Tue, Oct 27, 2020	11.68	11.70	11.60	11.67
3691	NYSE	BTA	Mon, Oct 26, 2020	11.73	11.75	11.65	11.72
3690	NYSE	BTA	Fri, Oct 23, 2020	11.84	11.86	11.75	11.76
3689	NYSE	BTA	Thu, Oct 22, 2020	11.85	11.91	11.81	11.85
3688	NYSE	BTA	Wed, Oct 21, 2020	11.87	11.91	11.83	11.90
3687	NYSE	BTA	Tue, Oct 20, 2020	11.89	11.92	11.88	11.90
3686	NYSE	BTA	Mon, Oct 19, 2020	11.85	11.89	11.83	11.85
3685	NYSE	BTA	Fri, Oct 16, 2020	11.84	11.91	11.83	11.85
3684	NYSE	BTA	Thu, Oct 15, 2020	11.84	11.90	11.82	11.84
3683	NYSE	BTA	Wed, Oct 14, 2020	11.99	12.00	11.86	11.86
3682	NYSE	BTA	Tue, Oct 13, 2020	12.06	12.07	12.00	11.98
3681	NYSE	BTA	Mon, Oct 12, 2020	12.03	12.06	12.00	12.03
3680	NYSE	BTA	Fri, Oct 9, 2020	12.00	12.03	11.97	11.98
3679	NYSE	BTA	Thu, Oct 8, 2020	12.01	12.02	11.99	12.00
3678	NYSE	BTA	Wed, Oct 7, 2020	12.00	12.07	11.93	12.01
3677	NYSE	BTA	Tue, Oct 6, 2020	11.95	11.95	11.87	11.92
3676	NYSE	BTA	Mon, Oct 5, 2020	11.86	11.95	11.84	11.90
3675	NYSE	BTA	Fri, Oct 2, 2020	11.83	11.90	11.82	11.90
3674	NYSE	BTA	Thu, Oct 1, 2020	11.87	11.87	11.82	11.87
3673	NYSE	BTA	Wed, Sep 30, 2020	11.86	11.89	11.80	11.80
3672	NYSE	BTA	Tue, Sep 29, 2020	11.85	11.95	11.84	11.86
3671	NYSE	BTA	Mon, Sep 28, 2020	11.86	11.90	11.81	11.88
3670	NYSE	BTA	Fri, Sep 25, 2020	11.78	11.83	11.77	11.80
3669	NYSE	BTA	Thu, Sep 24, 2020	11.80	11.87	11.75	11.78
3668	NYSE	BTA	Wed, Sep 23, 2020	11.94	11.95	11.80	11.81
3667	NYSE	BTA	Tue, Sep 22, 2020	12.05	12.10	11.93	11.98
3666	NYSE	BTA	Mon, Sep 21, 2020	12.11	12.11	12.06	12.08
3665	NYSE	BTA	Fri, Sep 18, 2020	12.19	12.21	12.14	12.14
3664	NYSE	BTA	Thu, Sep 17, 2020	12.13	12.23	12.13	12.22
3663	NYSE	BTA	Wed, Sep 16, 2020	12.19	12.22	12.16	12.18
3662	NYSE	BTA	Tue, Sep 15, 2020	12.16	12.24	12.16	12.19
3661	NYSE	BTA	Mon, Sep 14, 2020	12.14	12.23	12.14	12.21
3660	NYSE	BTA	Fri, Sep 11, 2020	12.17	12.25	12.17	12.15
3659	NYSE	BTA	Thu, Sep 10, 2020	12.14	12.20	12.13	12.17
3658	NYSE	BTA	Wed, Sep 9, 2020	12.01	12.13	12.01	12.13
3657	NYSE	BTA	Tue, Sep 8, 2020	11.98	12.07	11.94	11.98
3656	NYSE	BTA	Fri, Sep 4, 2020	12.11	12.13	11.98	12.00
3655	NYSE	BTA	Thu, Sep 3, 2020	12.30	12.33	12.11	12.12
3654	NYSE	BTA	Wed, Sep 2, 2020	12.30	12.34	12.25	12.30
3653	NYSE	BTA	Tue, Sep 1, 2020	12.19	12.29	12.10	12.29
3652	NYSE	BTA	Mon, Aug 31, 2020	12.17	12.28	12.14	12.19
3651	NYSE	BTA	Fri, Aug 28, 2020	12.11	12.15	12.04	12.14
3650	NYSE	BTA	Thu, Aug 27, 2020	12.11	12.11	12.00	12.05
3649	NYSE	BTA	Wed, Aug 26, 2020	12.29	12.29	12.05	12.08
3648	NYSE	BTA	Tue, Aug 25, 2020	12.25	12.29	12.15	12.29
3647	NYSE	BTA	Mon, Aug 24, 2020	12.21	12.28	12.21	12.22
3646	NYSE	BTA	Fri, Aug 21, 2020	12.36	12.38	12.16	12.17
3645	NYSE	BTA	Thu, Aug 20, 2020	12.50	12.50	12.35	12.35
3644	NYSE	BTA	Wed, Aug 19, 2020	12.55	12.62	12.47	12.47
3643	NYSE	BTA	Tue, Aug 18, 2020	12.59	12.62	12.57	12.57
3642	NYSE	BTA	Mon, Aug 17, 2020	12.66	12.71	12.37	12.59
3641	NYSE	BTA	Fri, Aug 14, 2020	12.80	12.80	12.68	12.68
3640	NYSE	BTA	Thu, Aug 13, 2020	12.87	12.87	12.77	12.80
3639	NYSE	BTA	Wed, Aug 12, 2020	12.98	13.02	12.89	12.94
3638	NYSE	BTA	Tue, Aug 11, 2020	13.01	13.04	12.96	13.00
3637	NYSE	BTA	Mon, Aug 10, 2020	12.92	13.02	12.92	12.99
3636	NYSE	BTA	Fri, Aug 7, 2020	12.86	12.90	12.86	12.89
3635	NYSE	BTA	Thu, Aug 6, 2020	12.83	12.89	12.83	12.88
3634	NYSE	BTA	Wed, Aug 5, 2020	12.87	12.88	12.81	12.84
3633	NYSE	BTA	Tue, Aug 4, 2020	12.75	12.84	12.74	12.84
3632	NYSE	BTA	Mon, Aug 3, 2020	12.69	12.75	12.64	12.75
3631	NYSE	BTA	Fri, Jul 31, 2020	12.62	12.68	12.60	12.68
3630	NYSE	BTA	Thu, Jul 30, 2020	12.63	12.66	12.61	12.63
3629	NYSE	BTA	Wed, Jul 29, 2020	12.60	12.65	12.55	12.62
3628	NYSE	BTA	Tue, Jul 28, 2020	12.57	12.60	12.55	12.58
3627	NYSE	BTA	Mon, Jul 27, 2020	12.48	12.61	12.48	12.57
3626	NYSE	BTA	Fri, Jul 24, 2020	12.48	12.56	12.43	12.52
3625	NYSE	BTA	Thu, Jul 23, 2020	12.33	12.45	12.33	12.45
3624	NYSE	BTA	Wed, Jul 22, 2020	12.30	12.39	12.30	12.33
3623	NYSE	BTA	Tue, Jul 21, 2020	12.38	12.38	12.27	12.30
3622	NYSE	BTA	Mon, Jul 20, 2020	12.46	12.46	12.34	12.34
3621	NYSE	BTA	Fri, Jul 17, 2020	12.36	12.44	12.36	12.43
3620	NYSE	BTA	Thu, Jul 16, 2020	12.37	12.39	12.37	12.37
3619	NYSE	BTA	Wed, Jul 15, 2020	12.33	12.41	12.32	12.39
3618	NYSE	BTA	Tue, Jul 14, 2020	12.38	12.38	12.27	12.34
3617	NYSE	BTA	Mon, Jul 13, 2020	12.39	12.39	12.33	12.31
3616	NYSE	BTA	Fri, Jul 10, 2020	12.22	12.35	12.22	12.35
3615	NYSE	BTA	Thu, Jul 9, 2020	12.06	12.27	11.99	12.27
3614	NYSE	BTA	Wed, Jul 8, 2020	11.95	12.08	11.95	12.01
3613	NYSE	BTA	Tue, Jul 7, 2020	12.04	12.04	11.93	11.97
3612	NYSE	BTA	Mon, Jul 6, 2020	11.77	12.18	11.77	12.01
3611	NYSE	BTA	Thu, Jul 2, 2020	11.80	11.83	11.76	11.76
3610	NYSE	BTA	Wed, Jul 1, 2020	11.83	11.83	11.77	11.77
3609	NYSE	BTA	Tue, Jun 30, 2020	11.74	11.85	11.72	11.85
3608	NYSE	BTA	Mon, Jun 29, 2020	11.82	11.82	11.70	11.74
3607	NYSE	BTA	Fri, Jun 26, 2020	11.70	11.78	11.70	11.77
3606	NYSE	BTA	Thu, Jun 25, 2020	11.75	11.80	11.73	11.73
3605	NYSE	BTA	Wed, Jun 24, 2020	11.76	11.76	11.71	11.71
3604	NYSE	BTA	Tue, Jun 23, 2020	11.68	11.73	11.68	11.70
3603	NYSE	BTA	Mon, Jun 22, 2020	11.68	11.70	11.66	11.68
3602	NYSE	BTA	Fri, Jun 19, 2020	11.75	11.76	11.69	11.69
3601	NYSE	BTA	Thu, Jun 18, 2020	11.77	11.77	11.69	11.72
3600	NYSE	BTA	Wed, Jun 17, 2020	11.74	11.85	11.70	11.72
3599	NYSE	BTA	Tue, Jun 16, 2020	11.73	11.80	11.73	11.77
3598	NYSE	BTA	Mon, Jun 15, 2020	11.61	11.79	11.59	11.76
3597	NYSE	BTA	Fri, Jun 12, 2020	11.52	11.68	11.52	11.68
3596	NYSE	BTA	Thu, Jun 11, 2020	11.60	11.64	11.50	11.52
3595	NYSE	BTA	Wed, Jun 10, 2020	11.55	11.65	11.55	11.65
3594	NYSE	BTA	Tue, Jun 9, 2020	11.56	11.62	11.51	11.54
3593	NYSE	BTA	Mon, Jun 8, 2020	11.52	11.73	11.51	11.59
3592	NYSE	BTA	Fri, Jun 5, 2020	11.55	11.58	11.49	11.51
3591	NYSE	BTA	Thu, Jun 4, 2020	11.48	11.54	11.48	11.54
3590	NYSE	BTA	Wed, Jun 3, 2020	11.50	11.56	11.46	11.50
3589	NYSE	BTA	Tue, Jun 2, 2020	11.45	11.51	11.45	11.49
3588	NYSE	BTA	Mon, Jun 1, 2020	11.47	11.48	11.40	11.43
3587	NYSE	BTA	Fri, May 29, 2020	11.26	11.44	11.26	11.42
3586	NYSE	BTA	Thu, May 28, 2020	11.16	11.26	11.16	11.26
3585	NYSE	BTA	Wed, May 27, 2020	11.11	11.16	11.08	11.16
3584	NYSE	BTA	Tue, May 26, 2020	11.21	11.21	11.06	11.09
3583	NYSE	BTA	Fri, May 22, 2020	11.01	11.07	11.00	11.07
3582	NYSE	BTA	Thu, May 21, 2020	10.93	11.00	10.93	10.97
3581	NYSE	BTA	Wed, May 20, 2020	10.90	10.99	10.90	10.94
3580	NYSE	BTA	Tue, May 19, 2020	10.86	10.95	10.86	10.89
3579	NYSE	BTA	Mon, May 18, 2020	10.92	10.92	10.87	10.87
3578	NYSE	BTA	Fri, May 15, 2020	10.90	10.93	10.86	10.89
3577	NYSE	BTA	Thu, May 14, 2020	10.93	10.93	10.84	10.90
3576	NYSE	BTA	Wed, May 13, 2020	11.04	11.07	10.93	10.95
3575	NYSE	BTA	Tue, May 12, 2020	11.09	11.15	11.01	11.01
3574	NYSE	BTA	Mon, May 11, 2020	11.02	11.09	11.00	11.02
3573	NYSE	BTA	Fri, May 8, 2020	11.04	11.10	10.90	11.03
3572	NYSE	BTA	Thu, May 7, 2020	10.93	11.08	10.93	10.99
3571	NYSE	BTA	Wed, May 6, 2020	10.93	10.99	10.88	10.90
3570	NYSE	BTA	Tue, May 5, 2020	11.02	11.07	10.84	10.87
3569	NYSE	BTA	Mon, May 4, 2020	10.95	11.05	10.95	11.02
3568	NYSE	BTA	Fri, May 1, 2020	10.91	11.00	10.85	11.00
3567	NYSE	BTA	Thu, Apr 30, 2020	10.80	10.95	10.73	10.92
3566	NYSE	BTA	Wed, Apr 29, 2020	10.63	10.89	10.57	10.80
3565	NYSE	BTA	Tue, Apr 28, 2020	10.64	10.70	10.57	10.57
3564	NYSE	BTA	Mon, Apr 27, 2020	10.77	10.84	10.55	10.60
3563	NYSE	BTA	Fri, Apr 24, 2020	11.05	11.05	10.70	10.85
3562	NYSE	BTA	Thu, Apr 23, 2020	11.14	11.18	10.92	10.98
3561	NYSE	BTA	Wed, Apr 22, 2020	11.10	11.17	11.10	11.14
3560	NYSE	BTA	Tue, Apr 21, 2020	11.03	11.25	11.03	11.08
3559	NYSE	BTA	Mon, Apr 20, 2020	11.07	11.10	11.00	11.08
3558	NYSE	BTA	Fri, Apr 17, 2020	11.09	11.25	11.02	11.07
3557	NYSE	BTA	Thu, Apr 16, 2020	11.05	11.08	10.99	10.99
3556	NYSE	BTA	Wed, Apr 15, 2020	10.88	11.11	10.88	11.01
3555	NYSE	BTA	Tue, Apr 14, 2020	11.05	11.15	11.02	11.11
3554	NYSE	BTA	Mon, Apr 13, 2020	11.17	11.17	10.98	10.96
3553	NYSE	BTA	Thu, Apr 9, 2020	11.00	11.21	10.98	11.15
3552	NYSE	BTA	Wed, Apr 8, 2020	10.64	10.87	10.64	10.83
3551	NYSE	BTA	Tue, Apr 7, 2020	10.71	10.83	10.63	10.63
3550	NYSE	BTA	Mon, Apr 6, 2020	10.68	10.77	10.51	10.56
3549	NYSE	BTA	Fri, Apr 3, 2020	10.77	10.82	10.57	10.59
3548	NYSE	BTA	Thu, Apr 2, 2020	10.73	10.92	10.48	10.81
3547	NYSE	BTA	Wed, Apr 1, 2020	10.72	11.08	10.72	10.91
3546	NYSE	BTA	Tue, Mar 31, 2020	11.45	11.49	11.11	11.22
3545	NYSE	BTA	Mon, Mar 30, 2020	11.19	11.30	10.31	11.29
3544	NYSE	BTA	Fri, Mar 27, 2020	11.02	11.22	10.73	11.04
3543	NYSE	BTA	Thu, Mar 26, 2020	10.66	11.21	10.59	11.14
3542	NYSE	BTA	Wed, Mar 25, 2020	9.99	10.59	9.93	10.58
3541	NYSE	BTA	Tue, Mar 24, 2020	9.63	10.73	9.47	9.89
3540	NYSE	BTA	Mon, Mar 23, 2020	10.00	10.08	9.15	9.25
3539	NYSE	BTA	Fri, Mar 20, 2020	9.59	10.22	9.40	9.98
3538	NYSE	BTA	Thu, Mar 19, 2020	8.89	9.64	8.50	9.64
3537	NYSE	BTA	Wed, Mar 18, 2020	10.59	10.61	9.39	9.39
3536	NYSE	BTA	Tue, Mar 17, 2020	10.96	10.96	10.68	10.88
3535	NYSE	BTA	Mon, Mar 16, 2020	10.85	11.06	10.70	10.90
3534	NYSE	BTA	Fri, Mar 13, 2020	11.02	11.27	10.67	11.21
3533	NYSE	BTA	Thu, Mar 12, 2020	12.00	12.00	10.76	10.81
3532	NYSE	BTA	Wed, Mar 11, 2020	12.84	12.89	12.10	12.12
3531	NYSE	BTA	Tue, Mar 10, 2020	13.02	13.13	12.77	12.81
3530	NYSE	BTA	Mon, Mar 9, 2020	13.18	13.23	12.86	13.02
3529	NYSE	BTA	Fri, Mar 6, 2020	13.30	13.30	13.24	13.25
3528	NYSE	BTA	Thu, Mar 5, 2020	13.24	13.30	13.22	13.27
3527	NYSE	BTA	Wed, Mar 4, 2020	13.30	13.31	13.22	13.22
3526	NYSE	BTA	Tue, Mar 3, 2020	13.20	13.27	13.17	13.24
3525	NYSE	BTA	Mon, Mar 2, 2020	13.00	13.28	13.00	13.20
3524	NYSE	BTA	Fri, Feb 28, 2020	13.58	13.58	12.80	12.91
3523	NYSE	BTA	Thu, Feb 27, 2020	13.62	13.82	13.54	13.56
3522	NYSE	BTA	Wed, Feb 26, 2020	13.63	13.70	13.58	13.61
3521	NYSE	BTA	Tue, Feb 25, 2020	13.61	13.61	13.45	13.55
3520	NYSE	BTA	Mon, Feb 24, 2020	13.75	13.75	13.52	13.52
3519	NYSE	BTA	Fri, Feb 21, 2020	13.52	13.76	13.52	13.65
3518	NYSE	BTA	Thu, Feb 20, 2020	13.30	13.53	13.30	13.49
3517	NYSE	BTA	Wed, Feb 19, 2020	13.16	13.34	13.16	13.29
3516	NYSE	BTA	Tue, Feb 18, 2020	13.10	13.16	13.07	13.15
3515	NYSE	BTA	Fri, Feb 14, 2020	13.16	13.17	13.07	13.07
3514	NYSE	BTA	Thu, Feb 13, 2020	13.16	13.17	13.12	13.12
3513	NYSE	BTA	Wed, Feb 12, 2020	13.12	13.18	13.12	13.12
3512	NYSE	BTA	Tue, Feb 11, 2020	13.05	13.14	13.05	13.07
3511	NYSE	BTA	Mon, Feb 10, 2020	13.10	13.13	13.07	13.07
3510	NYSE	BTA	Fri, Feb 7, 2020	13.05	13.09	13.04	13.09
3509	NYSE	BTA	Thu, Feb 6, 2020	12.98	13.04	12.96	13.04
3508	NYSE	BTA	Wed, Feb 5, 2020	12.92	13.01	12.91	12.98
3507	NYSE	BTA	Tue, Feb 4, 2020	12.90	12.92	12.86	12.92
3506	NYSE	BTA	Mon, Feb 3, 2020	12.96	12.98	12.87	12.93
3505	NYSE	BTA	Fri, Jan 31, 2020	12.95	12.96	12.94	12.95
3504	NYSE	BTA	Thu, Jan 30, 2020	12.96	12.98	12.92	12.92
3503	NYSE	BTA	Wed, Jan 29, 2020	12.97	12.99	12.93	12.94
3502	NYSE	BTA	Tue, Jan 28, 2020	12.94	13.00	12.92	12.92
3501	NYSE	BTA	Mon, Jan 27, 2020	12.97	13.00	12.92	12.94
3500	NYSE	BTA	Fri, Jan 24, 2020	12.94	13.00	12.91	12.92
3499	NYSE	BTA	Thu, Jan 23, 2020	12.96	12.98	12.88	12.91
3498	NYSE	BTA	Wed, Jan 22, 2020	12.92	12.95	12.91	12.93
3497	NYSE	BTA	Tue, Jan 21, 2020	12.93	12.96	12.91	12.95
3496	NYSE	BTA	Fri, Jan 17, 2020	12.90	12.94	12.87	12.90
3495	NYSE	BTA	Thu, Jan 16, 2020	12.94	12.95	12.88	12.90
3494	NYSE	BTA	Wed, Jan 15, 2020	12.93	12.97	12.87	12.90
3493	NYSE	BTA	Tue, Jan 14, 2020	12.86	12.93	12.83	12.91
3492	NYSE	BTA	Mon, Jan 13, 2020	12.86	12.90	12.86	12.82
3491	NYSE	BTA	Fri, Jan 10, 2020	12.78	12.96	12.78	12.83
3490	NYSE	BTA	Thu, Jan 9, 2020	12.78	12.86	12.76	12.77
3489	NYSE	BTA	Wed, Jan 8, 2020	12.80	12.91	12.78	12.79
3488	NYSE	BTA	Tue, Jan 7, 2020	12.80	12.87	12.77	12.83
3487	NYSE	BTA	Mon, Jan 6, 2020	12.81	12.87	12.76	12.76
3486	NYSE	BTA	Fri, Jan 3, 2020	12.80	12.81	12.71	12.80
3485	NYSE	BTA	Thu, Jan 2, 2020	12.84	12.93	12.71	12.77
3484	NYSE	BTA	Tue, Dec 31, 2019	12.89	12.98	12.77	12.77
3483	NYSE	BTA	Mon, Dec 30, 2019	12.99	13.06	12.85	12.85
3482	NYSE	BTA	Fri, Dec 27, 2019	13.10	13.10	12.97	12.97
3481	NYSE	BTA	Thu, Dec 26, 2019	13.08	13.09	13.05	13.05
3480	NYSE	BTA	Tue, Dec 24, 2019	13.15	13.18	13.07	13.07
3479	NYSE	BTA	Mon, Dec 23, 2019	13.07	13.07	13.03	13.07
3478	NYSE	BTA	Fri, Dec 20, 2019	13.10	13.18	12.94	13.05
3477	NYSE	BTA	Thu, Dec 19, 2019	13.15	13.19	13.05	13.14
3476	NYSE	BTA	Wed, Dec 18, 2019	13.08	13.16	12.99	13.13
3475	NYSE	BTA	Tue, Dec 17, 2019	12.91	13.11	12.91	13.08
3474	NYSE	BTA	Mon, Dec 16, 2019	12.86	13.18	12.74	12.90
3473	NYSE	BTA	Fri, Dec 13, 2019	12.76	12.99	12.70	12.87
3472	NYSE	BTA	Thu, Dec 12, 2019	12.77	12.78	12.71	12.68
3471	NYSE	BTA	Wed, Dec 11, 2019	12.68	12.74	12.68	12.74
3470	NYSE	BTA	Tue, Dec 10, 2019	12.63	12.72	12.62	12.71
3469	NYSE	BTA	Mon, Dec 9, 2019	12.60	12.73	12.55	12.62
3468	NYSE	BTA	Fri, Dec 6, 2019	12.48	12.64	12.48	12.58
3467	NYSE	BTA	Thu, Dec 5, 2019	12.48	12.51	12.44	12.51
3466	NYSE	BTA	Wed, Dec 4, 2019	12.47	12.51	12.45	12.51
3465	NYSE	BTA	Tue, Dec 3, 2019	12.50	12.52	12.41	12.50
3464	NYSE	BTA	Mon, Dec 2, 2019	12.50	12.50	12.41	12.48
3463	NYSE	BTA	Fri, Nov 29, 2019	12.47	12.55	12.45	12.53
3462	NYSE	BTA	Wed, Nov 27, 2019	12.51	12.51	12.43	12.47
3461	NYSE	BTA	Tue, Nov 26, 2019	12.51	12.55	12.48	12.49
3460	NYSE	BTA	Mon, Nov 25, 2019	12.53	12.57	12.49	12.51
3459	NYSE	BTA	Fri, Nov 22, 2019	12.53	12.57	12.50	12.56
3458	NYSE	BTA	Thu, Nov 21, 2019	12.62	12.65	12.51	12.53
3457	NYSE	BTA	Wed, Nov 20, 2019	12.62	12.68	12.62	12.62
3456	NYSE	BTA	Tue, Nov 19, 2019	12.60	12.62	12.58	12.60
3455	NYSE	BTA	Mon, Nov 18, 2019	12.57	12.62	12.55	12.55
3454	NYSE	BTA	Fri, Nov 15, 2019	12.62	12.62	12.54	12.55
3453	NYSE	BTA	Thu, Nov 14, 2019	12.50	12.62	12.50	12.61
3452	NYSE	BTA	Wed, Nov 13, 2019	12.58	12.62	12.54	12.49
3451	NYSE	BTA	Tue, Nov 12, 2019	12.53	12.60	12.53	12.58
3450	NYSE	BTA	Mon, Nov 11, 2019	12.50	12.60	12.50	12.59
3449	NYSE	BTA	Fri, Nov 8, 2019	12.48	12.58	12.48	12.57
3448	NYSE	BTA	Thu, Nov 7, 2019	12.68	12.68	12.47	12.58
3447	NYSE	BTA	Wed, Nov 6, 2019	12.54	12.68	12.54	12.68
3446	NYSE	BTA	Tue, Nov 5, 2019	12.59	12.64	12.48	12.53
3445	NYSE	BTA	Mon, Nov 4, 2019	12.57	12.64	12.55	12.59
3444	NYSE	BTA	Fri, Nov 1, 2019	12.73	12.73	12.58	12.61
3443	NYSE	BTA	Thu, Oct 31, 2019	12.67	12.70	12.65	12.69
3442	NYSE	BTA	Wed, Oct 30, 2019	12.45	12.81	12.45	12.58
3441	NYSE	BTA	Tue, Oct 29, 2019	12.52	12.52	12.42	12.49
3440	NYSE	BTA	Mon, Oct 28, 2019	12.62	12.62	12.48	12.48
3439	NYSE	BTA	Fri, Oct 25, 2019	12.69	12.71	12.56	12.57
3438	NYSE	BTA	Thu, Oct 24, 2019	12.74	12.78	12.65	12.65
3437	NYSE	BTA	Wed, Oct 23, 2019	12.76	12.83	12.70	12.70
3436	NYSE	BTA	Tue, Oct 22, 2019	12.80	12.85	12.71	12.71
3435	NYSE	BTA	Mon, Oct 21, 2019	12.88	12.88	12.71	12.73
3434	NYSE	BTA	Fri, Oct 18, 2019	12.97	12.97	12.84	12.85
3433	NYSE	BTA	Thu, Oct 17, 2019	13.02	13.02	12.94	12.97
3432	NYSE	BTA	Wed, Oct 16, 2019	12.98	13.07	12.95	12.97
3431	NYSE	BTA	Tue, Oct 15, 2019	13.12	13.13	12.98	13.00
3430	NYSE	BTA	Mon, Oct 14, 2019	13.20	13.20	13.05	13.07
3429	NYSE	BTA	Fri, Oct 11, 2019	13.16	13.21	13.08	13.15
3428	NYSE	BTA	Thu, Oct 10, 2019	13.25	13.25	13.09	13.19
3427	NYSE	BTA	Wed, Oct 9, 2019	13.09	13.31	13.05	13.25
3426	NYSE	BTA	Tue, Oct 8, 2019	13.00	13.29	12.94	13.04
3425	NYSE	BTA	Mon, Oct 7, 2019	12.97	12.97	12.93	12.93
3424	NYSE	BTA	Fri, Oct 4, 2019	12.96	13.00	12.91	12.93
3423	NYSE	BTA	Thu, Oct 3, 2019	12.84	12.94	12.83	12.92
3422	NYSE	BTA	Wed, Oct 2, 2019	12.87	12.89	12.80	12.89
3421	NYSE	BTA	Tue, Oct 1, 2019	12.66	12.80	12.66	12.78
3420	NYSE	BTA	Mon, Sep 30, 2019	12.63	12.70	12.62	12.62
3419	NYSE	BTA	Fri, Sep 27, 2019	12.66	12.70	12.60	12.66
3418	NYSE	BTA	Thu, Sep 26, 2019	12.66	12.69	12.59	12.67
3417	NYSE	BTA	Wed, Sep 25, 2019	12.68	12.75	12.62	12.64
3416	NYSE	BTA	Tue, Sep 24, 2019	12.75	12.75	12.68	12.72
3415	NYSE	BTA	Mon, Sep 23, 2019	12.70	12.71	12.64	12.67
3414	NYSE	BTA	Fri, Sep 20, 2019	12.70	12.70	12.56	12.64
3413	NYSE	BTA	Thu, Sep 19, 2019	12.57	12.59	12.52	12.59
3412	NYSE	BTA	Wed, Sep 18, 2019	12.49	12.56	12.36	12.45
3411	NYSE	BTA	Tue, Sep 17, 2019	12.45	12.54	12.38	12.46
3410	NYSE	BTA	Mon, Sep 16, 2019	12.44	12.46	12.38	12.42
3409	NYSE	BTA	Fri, Sep 13, 2019	12.70	12.71	12.32	12.40
3408	NYSE	BTA	Thu, Sep 12, 2019	13.08	13.08	12.72	12.72
3407	NYSE	BTA	Wed, Sep 11, 2019	13.22	13.24	13.06	13.09
3406	NYSE	BTA	Tue, Sep 10, 2019	13.25	13.35	13.16	13.16
3405	NYSE	BTA	Mon, Sep 9, 2019	13.26	13.27	13.07	13.19
3404	NYSE	BTA	Fri, Sep 6, 2019	13.23	13.33	13.16	13.31
3403	NYSE	BTA	Thu, Sep 5, 2019	13.14	13.19	13.05	13.18
3402	NYSE	BTA	Wed, Sep 4, 2019	13.12	13.15	13.06	13.15
3401	NYSE	BTA	Tue, Sep 3, 2019	13.14	13.14	13.08	13.12
3400	NYSE	BTA	Fri, Aug 30, 2019	13.06	13.12	13.06	13.12
3399	NYSE	BTA	Thu, Aug 29, 2019	13.08	13.10	13.02	13.10
3398	NYSE	BTA	Wed, Aug 28, 2019	12.92	13.05	12.89	13.05
3397	NYSE	BTA	Tue, Aug 27, 2019	12.87	12.88	12.81	12.87
3396	NYSE	BTA	Mon, Aug 26, 2019	12.87	12.90	12.82	12.86
3395	NYSE	BTA	Fri, Aug 23, 2019	12.82	12.88	12.78	12.85
3394	NYSE	BTA	Thu, Aug 22, 2019	12.80	12.86	12.76	12.82
3393	NYSE	BTA	Wed, Aug 21, 2019	12.93	12.93	12.77	12.82
3392	NYSE	BTA	Tue, Aug 20, 2019	12.98	12.99	12.90	12.91
3391	NYSE	BTA	Mon, Aug 19, 2019	12.97	12.97	12.92	12.92
3390	NYSE	BTA	Fri, Aug 16, 2019	12.87	12.98	12.81	12.98
3389	NYSE	BTA	Thu, Aug 15, 2019	12.94	12.98	12.84	12.86
3388	NYSE	BTA	Wed, Aug 14, 2019	13.02	13.03	12.85	12.88
3387	NYSE	BTA	Tue, Aug 13, 2019	13.00	13.06	12.93	12.94
3386	NYSE	BTA	Mon, Aug 12, 2019	13.02	13.03	12.91	12.94
3385	NYSE	BTA	Fri, Aug 9, 2019	12.97	13.07	12.88	12.93
3384	NYSE	BTA	Thu, Aug 8, 2019	13.03	13.03	12.91	12.92
3383	NYSE	BTA	Wed, Aug 7, 2019	12.99	13.05	12.96	12.97
3382	NYSE	BTA	Tue, Aug 6, 2019	12.95	12.99	12.93	12.98
3381	NYSE	BTA	Mon, Aug 5, 2019	13.00	13.01	12.89	12.94
3380	NYSE	BTA	Fri, Aug 2, 2019	12.99	13.01	12.93	12.93
3379	NYSE	BTA	Thu, Aug 1, 2019	12.89	12.97	12.86	12.97
3378	NYSE	BTA	Wed, Jul 31, 2019	12.74	12.96	12.63	12.88
3377	NYSE	BTA	Tue, Jul 30, 2019	12.53	12.74	12.51	12.71
3376	NYSE	BTA	Mon, Jul 29, 2019	12.38	12.51	12.33	12.51
3375	NYSE	BTA	Fri, Jul 26, 2019	12.39	12.42	12.33	12.35
3374	NYSE	BTA	Thu, Jul 25, 2019	12.41	12.44	12.38	12.41
3373	NYSE	BTA	Wed, Jul 24, 2019	12.49	12.53	12.40	12.45
3372	NYSE	BTA	Tue, Jul 23, 2019	12.50	12.56	12.43	12.46
3371	NYSE	BTA	Mon, Jul 22, 2019	12.62	12.62	12.47	12.50
3370	NYSE	BTA	Fri, Jul 19, 2019	12.57	12.68	12.52	12.56
3369	NYSE	BTA	Thu, Jul 18, 2019	12.58	12.58	12.51	12.57
3368	NYSE	BTA	Wed, Jul 17, 2019	12.53	12.56	12.48	12.52
3367	NYSE	BTA	Tue, Jul 16, 2019	12.53	12.57	12.50	12.53
3366	NYSE	BTA	Mon, Jul 15, 2019	12.59	12.65	12.52	12.52
3365	NYSE	BTA	Fri, Jul 12, 2019	12.63	12.66	12.51	12.57
3364	NYSE	BTA	Thu, Jul 11, 2019	12.65	12.70	12.64	12.59
3363	NYSE	BTA	Wed, Jul 10, 2019	12.59	12.62	12.53	12.59
3362	NYSE	BTA	Tue, Jul 9, 2019	12.49	12.51	12.45	12.47
3361	NYSE	BTA	Mon, Jul 8, 2019	12.55	12.57	12.45	12.46
3360	NYSE	BTA	Fri, Jul 5, 2019	12.62	12.69	12.45	12.53
3359	NYSE	BTA	Wed, Jul 3, 2019	12.75	12.75	12.54	12.68
3358	NYSE	BTA	Tue, Jul 2, 2019	12.62	12.72	12.61	12.72
3357	NYSE	BTA	Mon, Jul 1, 2019	12.75	12.75	12.54	12.59
3356	NYSE	BTA	Fri, Jun 28, 2019	12.54	12.63	12.45	12.63
3355	NYSE	BTA	Thu, Jun 27, 2019	12.52	12.57	12.47	12.50
3354	NYSE	BTA	Wed, Jun 26, 2019	12.54	12.56	12.49	12.52
3353	NYSE	BTA	Tue, Jun 25, 2019	12.46	12.59	12.39	12.47
3352	NYSE	BTA	Mon, Jun 24, 2019	12.33	12.50	12.33	12.50
3351	NYSE	BTA	Fri, Jun 21, 2019	12.60	12.60	12.25	12.26
3350	NYSE	BTA	Thu, Jun 20, 2019	12.38	12.63	12.38	12.58
3349	NYSE	BTA	Wed, Jun 19, 2019	12.31	12.42	12.23	12.34
3348	NYSE	BTA	Tue, Jun 18, 2019	12.31	12.31	12.26	12.31
3347	NYSE	BTA	Mon, Jun 17, 2019	12.30	12.30	12.27	12.28
3346	NYSE	BTA	Fri, Jun 14, 2019	12.23	12.31	12.23	12.31
3345	NYSE	BTA	Thu, Jun 13, 2019	12.13	12.23	12.11	12.22
3344	NYSE	BTA	Wed, Jun 12, 2019	12.14	12.20	12.11	12.13
3343	NYSE	BTA	Tue, Jun 11, 2019	12.15	12.16	12.01	12.13
3342	NYSE	BTA	Mon, Jun 10, 2019	12.13	12.15	12.10	12.15
3341	NYSE	BTA	Fri, Jun 7, 2019	12.07	12.14	12.06	12.14
3340	NYSE	BTA	Thu, Jun 6, 2019	12.01	12.04	12.00	12.04
3339	NYSE	BTA	Wed, Jun 5, 2019	12.00	12.03	11.98	11.99
3338	NYSE	BTA	Tue, Jun 4, 2019	11.99	12.05	11.99	12.00
3337	NYSE	BTA	Mon, Jun 3, 2019	11.95	12.00	11.95	11.98
3336	NYSE	BTA	Fri, May 31, 2019	11.95	11.99	11.93	11.97
3335	NYSE	BTA	Thu, May 30, 2019	11.93	11.96	11.90	11.93
3334	NYSE	BTA	Wed, May 29, 2019	11.91	11.97	11.90	11.92
3333	NYSE	BTA	Tue, May 28, 2019	11.86	11.94	11.85	11.89
3332	NYSE	BTA	Fri, May 24, 2019	11.87	11.89	11.80	11.84
3331	NYSE	BTA	Thu, May 23, 2019	11.86	11.89	11.86	11.86
3330	NYSE	BTA	Wed, May 22, 2019	11.82	11.89	11.82	11.85
3329	NYSE	BTA	Tue, May 21, 2019	11.90	11.93	11.83	11.85
3328	NYSE	BTA	Mon, May 20, 2019	11.90	11.95	11.87	11.87
3327	NYSE	BTA	Fri, May 17, 2019	11.90	11.95	11.89	11.90
3326	NYSE	BTA	Thu, May 16, 2019	11.94	12.00	11.89	11.92
3325	NYSE	BTA	Wed, May 15, 2019	11.95	11.98	11.90	11.93
3324	NYSE	BTA	Tue, May 14, 2019	11.98	11.98	11.83	11.93
3323	NYSE	BTA	Mon, May 13, 2019	11.96	12.05	11.96	11.96
3322	NYSE	BTA	Fri, May 10, 2019	12.05	12.08	11.93	11.93
3321	NYSE	BTA	Thu, May 9, 2019	12.03	12.09	12.02	12.07
3320	NYSE	BTA	Wed, May 8, 2019	12.02	12.05	11.97	11.99
3319	NYSE	BTA	Tue, May 7, 2019	12.05	12.11	11.98	12.04
3318	NYSE	BTA	Mon, May 6, 2019	12.16	12.19	12.02	12.02
3317	NYSE	BTA	Fri, May 3, 2019	11.93	12.25	11.89	12.09
3316	NYSE	BTA	Thu, May 2, 2019	11.98	11.98	11.90	11.94
3315	NYSE	BTA	Wed, May 1, 2019	11.94	11.97	11.91	11.97
3314	NYSE	BTA	Tue, Apr 30, 2019	12.05	12.06	11.88	11.90
3313	NYSE	BTA	Mon, Apr 29, 2019	12.22	12.22	11.95	11.95
3312	NYSE	BTA	Fri, Apr 26, 2019	12.02	12.19	11.96	12.15
3311	NYSE	BTA	Thu, Apr 25, 2019	12.01	12.08	11.98	12.01
3310	NYSE	BTA	Wed, Apr 24, 2019	12.03	12.10	12.00	12.03
3309	NYSE	BTA	Tue, Apr 23, 2019	11.86	12.07	11.86	11.98
3308	NYSE	BTA	Mon, Apr 22, 2019	11.89	11.89	11.83	11.87
3307	NYSE	BTA	Thu, Apr 18, 2019	11.90	11.91	11.85	11.87
3306	NYSE	BTA	Wed, Apr 17, 2019	11.85	11.88	11.84	11.84
3305	NYSE	BTA	Tue, Apr 16, 2019	11.91	11.91	11.76	11.86
3304	NYSE	BTA	Mon, Apr 15, 2019	12.02	12.02	11.90	11.92
3303	NYSE	BTA	Fri, Apr 12, 2019	11.98	12.01	11.93	11.96
3302	NYSE	BTA	Thu, Apr 11, 2019	11.98	12.07	11.98	11.98
3301	NYSE	BTA	Wed, Apr 10, 2019	12.04	12.09	12.02	12.03
3300	NYSE	BTA	Tue, Apr 9, 2019	11.96	12.05	11.93	12.03
3299	NYSE	BTA	Mon, Apr 8, 2019	11.96	11.96	11.90	11.93
3298	NYSE	BTA	Fri, Apr 5, 2019	11.97	11.97	11.94	11.95
3297	NYSE	BTA	Thu, Apr 4, 2019	12.02	12.11	11.96	11.99
3296	NYSE	BTA	Wed, Apr 3, 2019	12.19	12.25	11.98	12.06
3295	NYSE	BTA	Tue, Apr 2, 2019	12.25	12.36	12.18	12.18
3294	NYSE	BTA	Mon, Apr 1, 2019	12.28	12.37	12.22	12.26
3293	NYSE	BTA	Fri, Mar 29, 2019	12.30	12.35	12.21	12.24
3292	NYSE	BTA	Thu, Mar 28, 2019	12.26	12.37	12.18	12.34
3291	NYSE	BTA	Wed, Mar 27, 2019	12.07	12.29	12.02	12.19
3290	NYSE	BTA	Tue, Mar 26, 2019	12.08	12.13	12.06	12.06
3289	NYSE	BTA	Mon, Mar 25, 2019	12.07	12.14	12.02	12.10
3288	NYSE	BTA	Fri, Mar 22, 2019	11.99	12.15	11.99	12.09
3287	NYSE	BTA	Thu, Mar 21, 2019	11.89	11.99	11.88	11.99
3286	NYSE	BTA	Wed, Mar 20, 2019	11.77	11.89	11.76	11.88
3285	NYSE	BTA	Tue, Mar 19, 2019	11.76	11.81	11.76	11.80
3284	NYSE	BTA	Mon, Mar 18, 2019	11.81	11.88	11.76	11.78
3283	NYSE	BTA	Fri, Mar 15, 2019	12.00	12.00	11.86	11.86
3282	NYSE	BTA	Thu, Mar 14, 2019	12.01	12.01	11.94	11.95
3281	NYSE	BTA	Wed, Mar 13, 2019	12.06	12.09	12.01	12.00
3280	NYSE	BTA	Tue, Mar 12, 2019	12.00	12.01	11.92	11.95
3279	NYSE	BTA	Mon, Mar 11, 2019	11.99	11.99	11.95	11.97
3278	NYSE	BTA	Fri, Mar 8, 2019	11.90	12.03	11.90	11.91
3277	NYSE	BTA	Thu, Mar 7, 2019	11.94	11.99	11.88	11.91
3276	NYSE	BTA	Wed, Mar 6, 2019	11.85	11.99	11.80	11.91
3275	NYSE	BTA	Tue, Mar 5, 2019	11.68	11.99	11.68	11.82
3274	NYSE	BTA	Mon, Mar 4, 2019	11.57	11.74	11.57	11.74
3273	NYSE	BTA	Fri, Mar 1, 2019	11.55	11.62	11.53	11.58
3272	NYSE	BTA	Thu, Feb 28, 2019	11.54	11.55	11.48	11.53
3271	NYSE	BTA	Wed, Feb 27, 2019	11.47	11.60	11.46	11.53
3270	NYSE	BTA	Tue, Feb 26, 2019	11.49	11.51	11.45	11.49
3269	NYSE	BTA	Mon, Feb 25, 2019	11.49	11.49	11.44	11.48
3268	NYSE	BTA	Fri, Feb 22, 2019	11.46	11.48	11.42	11.47
3267	NYSE	BTA	Thu, Feb 21, 2019	11.48	11.48	11.42	11.45
3266	NYSE	BTA	Wed, Feb 20, 2019	11.45	11.46	11.39	11.46
3265	NYSE	BTA	Tue, Feb 19, 2019	11.45	11.45	11.35	11.40
3264	NYSE	BTA	Fri, Feb 15, 2019	11.41	11.41	11.35	11.38
3263	NYSE	BTA	Thu, Feb 14, 2019	11.35	11.37	11.34	11.37
3262	NYSE	BTA	Wed, Feb 13, 2019	11.33	11.39	11.33	11.34
3261	NYSE	BTA	Tue, Feb 12, 2019	11.37	11.40	11.35	11.38
3260	NYSE	BTA	Mon, Feb 11, 2019	11.36	11.40	11.34	11.37
3259	NYSE	BTA	Fri, Feb 8, 2019	11.33	11.41	11.33	11.36
3258	NYSE	BTA	Thu, Feb 7, 2019	11.45	11.50	11.33	11.33
3257	NYSE	BTA	Wed, Feb 6, 2019	11.55	11.67	11.48	11.49
3256	NYSE	BTA	Tue, Feb 5, 2019	11.68	11.68	11.53	11.56
3255	NYSE	BTA	Mon, Feb 4, 2019	11.65	11.67	11.60	11.67
3254	NYSE	BTA	Fri, Feb 1, 2019	11.55	11.64	11.55	11.64
3253	NYSE	BTA	Thu, Jan 31, 2019	11.49	11.59	11.49	11.54
3252	NYSE	BTA	Wed, Jan 30, 2019	11.47	11.54	11.40	11.54
3251	NYSE	BTA	Tue, Jan 29, 2019	11.48	11.49	11.38	11.44
3250	NYSE	BTA	Mon, Jan 28, 2019	11.46	11.47	11.38	11.43
3249	NYSE	BTA	Fri, Jan 25, 2019	11.49	11.49	11.44	11.45
3248	NYSE	BTA	Thu, Jan 24, 2019	11.39	11.48	11.38	11.46
3247	NYSE	BTA	Wed, Jan 23, 2019	11.35	11.37	11.34	11.36
3246	NYSE	BTA	Tue, Jan 22, 2019	11.35	11.41	11.32	11.34
3245	NYSE	BTA	Fri, Jan 18, 2019	11.35	11.36	11.30	11.36
3244	NYSE	BTA	Thu, Jan 17, 2019	11.36	11.36	11.28	11.34
3243	NYSE	BTA	Wed, Jan 16, 2019	11.32	11.36	11.28	11.35
3242	NYSE	BTA	Tue, Jan 15, 2019	11.39	11.40	11.35	11.37
3241	NYSE	BTA	Mon, Jan 14, 2019	11.35	11.41	11.28	11.37
3240	NYSE	BTA	Fri, Jan 11, 2019	11.34	11.40	11.30	11.40
3239	NYSE	BTA	Thu, Jan 10, 2019	11.24	11.32	11.19	11.29
3238	NYSE	BTA	Wed, Jan 9, 2019	11.20	11.20	11.12	11.19
3237	NYSE	BTA	Tue, Jan 8, 2019	11.17	11.19	11.12	11.16
3236	NYSE	BTA	Mon, Jan 7, 2019	11.03	11.10	11.03	11.10
3235	NYSE	BTA	Fri, Jan 4, 2019	10.99	11.06	10.89	10.98
3234	NYSE	BTA	Thu, Jan 3, 2019	10.92	11.02	10.91	11.01
3233	NYSE	BTA	Wed, Jan 2, 2019	10.68	10.88	10.68	10.87
3232	NYSE	BTA	Mon, Dec 31, 2018	10.65	10.73	10.62	10.67
3231	NYSE	BTA	Fri, Dec 28, 2018	10.62	10.71	10.61	10.63
3230	NYSE	BTA	Thu, Dec 27, 2018	10.72	10.77	10.55	10.63
3229	NYSE	BTA	Wed, Dec 26, 2018	10.82	10.84	10.69	10.70
3228	NYSE	BTA	Mon, Dec 24, 2018	10.95	10.95	10.81	10.86
3227	NYSE	BTA	Fri, Dec 21, 2018	10.78	10.95	10.76	10.86
3226	NYSE	BTA	Thu, Dec 20, 2018	10.81	10.90	10.74	10.82
3225	NYSE	BTA	Wed, Dec 19, 2018	10.81	10.95	10.75	10.83
3224	NYSE	BTA	Tue, Dec 18, 2018	10.79	10.89	10.76	10.79
3223	NYSE	BTA	Mon, Dec 17, 2018	10.91	10.99	10.78	10.86
3222	NYSE	BTA	Fri, Dec 14, 2018	11.02	11.09	10.92	10.96
3221	NYSE	BTA	Thu, Dec 13, 2018	11.16	11.17	11.03	11.03
3220	NYSE	BTA	Wed, Dec 12, 2018	11.24	11.24	11.14	11.16
3219	NYSE	BTA	Tue, Dec 11, 2018	11.31	11.34	11.21	11.23
3218	NYSE	BTA	Mon, Dec 10, 2018	11.30	11.50	11.28	11.29
3217	NYSE	BTA	Fri, Dec 7, 2018	11.18	11.30	11.18	11.30
3216	NYSE	BTA	Thu, Dec 6, 2018	11.28	11.30	11.16	11.26
3215	NYSE	BTA	Tue, Dec 4, 2018	11.18	11.30	11.16	11.29
3214	NYSE	BTA	Mon, Dec 3, 2018	11.09	11.19	11.04	11.18
3213	NYSE	BTA	Fri, Nov 30, 2018	11.00	11.07	10.95	11.07
3212	NYSE	BTA	Thu, Nov 29, 2018	11.05	11.06	10.97	11.00
3211	NYSE	BTA	Wed, Nov 28, 2018	10.83	10.94	10.83	10.94
3210	NYSE	BTA	Tue, Nov 27, 2018	10.80	10.84	10.79	10.82
3209	NYSE	BTA	Mon, Nov 26, 2018	10.72	10.88	10.72	10.80
3208	NYSE	BTA	Fri, Nov 23, 2018	10.70	10.78	10.67	10.67
3207	NYSE	BTA	Wed, Nov 21, 2018	10.75	10.82	10.65	10.68
3206	NYSE	BTA	Tue, Nov 20, 2018	10.78	10.80	10.66	10.73
3205	NYSE	BTA	Mon, Nov 19, 2018	10.98	10.98	10.78	10.81
3204	NYSE	BTA	Fri, Nov 16, 2018	11.04	11.05	10.86	10.95
3203	NYSE	BTA	Thu, Nov 15, 2018	11.50	11.53	10.98	11.02
3202	NYSE	BTA	Wed, Nov 14, 2018	11.46	11.55	11.34	11.50
3201	NYSE	BTA	Tue, Nov 13, 2018	11.42	11.51	11.32	11.46
3200	NYSE	BTA	Mon, Nov 12, 2018	11.26	11.34	11.23	11.32
3199	NYSE	BTA	Fri, Nov 9, 2018	11.18	11.28	11.11	11.23
3198	NYSE	BTA	Thu, Nov 8, 2018	10.93	11.13	10.93	11.12
3197	NYSE	BTA	Wed, Nov 7, 2018	10.80	11.01	10.77	10.98
3196	NYSE	BTA	Tue, Nov 6, 2018	10.70	10.81	10.69	10.81
3195	NYSE	BTA	Mon, Nov 5, 2018	10.64	10.74	10.64	10.70
3194	NYSE	BTA	Fri, Nov 2, 2018	10.64	10.68	10.62	10.64
3193	NYSE	BTA	Thu, Nov 1, 2018	10.58	10.72	10.58	10.67
3192	NYSE	BTA	Wed, Oct 31, 2018	10.56	10.62	10.50	10.62
3191	NYSE	BTA	Tue, Oct 30, 2018	10.57	10.63	10.52	10.63
3190	NYSE	BTA	Mon, Oct 29, 2018	10.69	10.70	10.60	10.63
3189	NYSE	BTA	Fri, Oct 26, 2018	10.69	10.82	10.68	10.70
3188	NYSE	BTA	Thu, Oct 25, 2018	10.71	10.73	10.65	10.70
3187	NYSE	BTA	Wed, Oct 24, 2018	10.71	10.76	10.69	10.75
3186	NYSE	BTA	Tue, Oct 23, 2018	10.77	10.79	10.70	10.71
3185	NYSE	BTA	Mon, Oct 22, 2018	10.74	10.76	10.70	10.76
3184	NYSE	BTA	Fri, Oct 19, 2018	10.81	10.81	10.71	10.75
3183	NYSE	BTA	Thu, Oct 18, 2018	10.86	10.92	10.80	10.81
3182	NYSE	BTA	Wed, Oct 17, 2018	10.98	11.00	10.90	10.90
3181	NYSE	BTA	Tue, Oct 16, 2018	11.08	11.08	10.98	11.02
3180	NYSE	BTA	Mon, Oct 15, 2018	10.98	11.09	10.96	11.00
3179	NYSE	BTA	Fri, Oct 12, 2018	10.97	11.01	10.92	11.01
3178	NYSE	BTA	Thu, Oct 11, 2018	10.82	11.13	10.79	10.94
3177	NYSE	BTA	Wed, Oct 10, 2018	10.83	10.87	10.82	10.87
3176	NYSE	BTA	Tue, Oct 9, 2018	11.05	11.05	10.85	10.90
3175	NYSE	BTA	Mon, Oct 8, 2018	10.86	11.01	10.79	10.84
3174	NYSE	BTA	Fri, Oct 5, 2018	10.91	11.02	10.81	10.83
3173	NYSE	BTA	Thu, Oct 4, 2018	11.14	11.27	10.90	10.97
3172	NYSE	BTA	Wed, Oct 3, 2018	11.32	11.32	11.16	11.18
3171	NYSE	BTA	Tue, Oct 2, 2018	11.37	11.39	11.28	11.28
3170	NYSE	BTA	Mon, Oct 1, 2018	11.35	11.40	11.33	11.38
3169	NYSE	BTA	Fri, Sep 28, 2018	11.30	11.35	11.28	11.28
3168	NYSE	BTA	Thu, Sep 27, 2018	11.33	11.35	11.28	11.30
3167	NYSE	BTA	Wed, Sep 26, 2018	11.40	11.44	11.35	11.38
3166	NYSE	BTA	Tue, Sep 25, 2018	11.44	11.48	11.40	11.41
3165	NYSE	BTA	Mon, Sep 24, 2018	11.41	11.47	11.41	11.47
3164	NYSE	BTA	Fri, Sep 21, 2018	11.37	11.43	11.37	11.43
3163	NYSE	BTA	Thu, Sep 20, 2018	11.39	11.44	11.36	11.39
3162	NYSE	BTA	Wed, Sep 19, 2018	11.36	11.42	11.34	11.40
3161	NYSE	BTA	Tue, Sep 18, 2018	11.32	11.39	11.27	11.29
3160	NYSE	BTA	Mon, Sep 17, 2018	11.53	11.53	11.39	11.43
3159	NYSE	BTA	Fri, Sep 14, 2018	11.64	11.65	11.58	11.61
3158	NYSE	BTA	Thu, Sep 13, 2018	11.75	11.77	11.67	11.70
3157	NYSE	BTA	Wed, Sep 12, 2018	11.70	11.76	11.69	11.70
3156	NYSE	BTA	Tue, Sep 11, 2018	11.67	11.81	11.65	11.75
3155	NYSE	BTA	Mon, Sep 10, 2018	11.62	11.71	11.61	11.70
3154	NYSE	BTA	Fri, Sep 7, 2018	11.43	11.66	11.43	11.60
3153	NYSE	BTA	Thu, Sep 6, 2018	11.51	11.51	11.42	11.47
3152	NYSE	BTA	Wed, Sep 5, 2018	11.56	11.56	11.41	11.48
3151	NYSE	BTA	Tue, Sep 4, 2018	11.60	11.64	11.50	11.56
3150	NYSE	BTA	Fri, Aug 31, 2018	11.55	11.61	11.47	11.54
3149	NYSE	BTA	Thu, Aug 30, 2018	11.47	11.53	11.44	11.48
3148	NYSE	BTA	Wed, Aug 29, 2018	11.45	11.49	11.41	11.48
3147	NYSE	BTA	Tue, Aug 28, 2018	11.42	11.45	11.38	11.45
3146	NYSE	BTA	Mon, Aug 27, 2018	11.48	11.48	11.41	11.45
3145	NYSE	BTA	Fri, Aug 24, 2018	11.38	11.50	11.38	11.46
3144	NYSE	BTA	Thu, Aug 23, 2018	11.39	11.40	11.37	11.39
3143	NYSE	BTA	Wed, Aug 22, 2018	11.39	11.42	11.38	11.38
3142	NYSE	BTA	Tue, Aug 21, 2018	11.35	11.44	11.35	11.40
3141	NYSE	BTA	Mon, Aug 20, 2018	11.36	11.36	11.33	11.35
3140	NYSE	BTA	Fri, Aug 17, 2018	11.35	11.35	11.33	11.34
3139	NYSE	BTA	Thu, Aug 16, 2018	11.35	11.37	11.30	11.35
3138	NYSE	BTA	Wed, Aug 15, 2018	11.29	11.37	11.27	11.34
3137	NYSE	BTA	Tue, Aug 14, 2018	11.31	11.32	11.27	11.27
3136	NYSE	BTA	Mon, Aug 13, 2018	11.29	11.35	11.29	11.27
3135	NYSE	BTA	Fri, Aug 10, 2018	11.27	11.35	11.26	11.30
3134	NYSE	BTA	Thu, Aug 9, 2018	11.28	11.34	11.23	11.26
3133	NYSE	BTA	Wed, Aug 8, 2018	11.26	11.33	11.24	11.28
3132	NYSE	BTA	Tue, Aug 7, 2018	11.33	11.33	11.26	11.26
3131	NYSE	BTA	Mon, Aug 6, 2018	11.32	11.35	11.25	11.27
3130	NYSE	BTA	Fri, Aug 3, 2018	11.30	11.37	11.30	11.32
3129	NYSE	BTA	Thu, Aug 2, 2018	11.27	11.35	11.26	11.30
3128	NYSE	BTA	Wed, Aug 1, 2018	11.26	11.31	11.22	11.31
3127	NYSE	BTA	Tue, Jul 31, 2018	11.23	11.26	11.21	11.25
3126	NYSE	BTA	Mon, Jul 30, 2018	11.23	11.25	11.19	11.24
3125	NYSE	BTA	Fri, Jul 27, 2018	11.23	11.27	11.19	11.19
3124	NYSE	BTA	Thu, Jul 26, 2018	11.21	11.26	11.19	11.19
3123	NYSE	BTA	Wed, Jul 25, 2018	11.30	11.30	11.24	11.24
3122	NYSE	BTA	Tue, Jul 24, 2018	11.25	11.27	11.21	11.27
3121	NYSE	BTA	Mon, Jul 23, 2018	11.23	11.29	11.23	11.24
3120	NYSE	BTA	Fri, Jul 20, 2018	11.23	11.23	11.20	11.23
3119	NYSE	BTA	Thu, Jul 19, 2018	11.25	11.25	11.22	11.23
3118	NYSE	BTA	Wed, Jul 18, 2018	11.23	11.25	11.20	11.22
3117	NYSE	BTA	Tue, Jul 17, 2018	11.25	11.26	11.21	11.25
3116	NYSE	BTA	Mon, Jul 16, 2018	11.22	11.23	11.21	11.23
3115	NYSE	BTA	Fri, Jul 13, 2018	11.20	11.22	11.18	11.19
3114	NYSE	BTA	Thu, Jul 12, 2018	11.24	11.26	11.21	11.21
3113	NYSE	BTA	Wed, Jul 11, 2018	11.21	11.24	11.20	11.22
3112	NYSE	BTA	Tue, Jul 10, 2018	11.18	11.23	11.18	11.22
3111	NYSE	BTA	Mon, Jul 9, 2018	11.24	11.24	11.19	11.19
3110	NYSE	BTA	Fri, Jul 6, 2018	11.20	11.24	11.18	11.23
3109	NYSE	BTA	Thu, Jul 5, 2018	11.28	11.32	11.21	11.21
3108	NYSE	BTA	Tue, Jul 3, 2018	11.32	11.32	11.24	11.24
3107	NYSE	BTA	Mon, Jul 2, 2018	11.32	11.34	11.24	11.24
3106	NYSE	BTA	Fri, Jun 29, 2018	11.33	11.33	11.23	11.28
3105	NYSE	BTA	Thu, Jun 28, 2018	11.29	11.34	11.26	11.26
3104	NYSE	BTA	Wed, Jun 27, 2018	11.27	11.32	11.24	11.25
3103	NYSE	BTA	Tue, Jun 26, 2018	11.30	11.30	11.26	11.27
3102	NYSE	BTA	Mon, Jun 25, 2018	11.33	11.33	11.29	11.30
3101	NYSE	BTA	Fri, Jun 22, 2018	11.35	11.35	11.30	11.32
3100	NYSE	BTA	Thu, Jun 21, 2018	11.28	11.32	11.26	11.32
3099	NYSE	BTA	Wed, Jun 20, 2018	11.27	11.31	11.25	11.25
3098	NYSE	BTA	Tue, Jun 19, 2018	11.31	11.31	11.22	11.29
3097	NYSE	BTA	Mon, Jun 18, 2018	11.25	11.29	11.21	11.25
3096	NYSE	BTA	Fri, Jun 15, 2018	11.26	11.36	11.23	11.25
3095	NYSE	BTA	Thu, Jun 14, 2018	11.28	11.28	11.23	11.25
3094	NYSE	BTA	Wed, Jun 13, 2018	11.24	11.33	11.24	11.27
3093	NYSE	BTA	Tue, Jun 12, 2018	11.28	11.30	11.23	11.25
3092	NYSE	BTA	Mon, Jun 11, 2018	11.34	11.35	11.29	11.30
3091	NYSE	BTA	Fri, Jun 8, 2018	11.35	11.35	11.28	11.33
3090	NYSE	BTA	Thu, Jun 7, 2018	11.35	11.36	11.29	11.36
3089	NYSE	BTA	Wed, Jun 6, 2018	11.29	11.34	11.29	11.32
3088	NYSE	BTA	Tue, Jun 5, 2018	11.33	11.35	11.29	11.35
3087	NYSE	BTA	Mon, Jun 4, 2018	11.36	11.36	11.30	11.34
3086	NYSE	BTA	Fri, Jun 1, 2018	11.32	11.38	11.29	11.34
3085	NYSE	BTA	Thu, May 31, 2018	11.34	11.38	11.32	11.36
3084	NYSE	BTA	Wed, May 30, 2018	11.35	11.35	11.25	11.32
3083	NYSE	BTA	Tue, May 29, 2018	11.28	11.35	11.26	11.35
3082	NYSE	BTA	Fri, May 25, 2018	11.25	11.30	11.21	11.27
3081	NYSE	BTA	Thu, May 24, 2018	11.23	11.25	11.21	11.23
3080	NYSE	BTA	Wed, May 23, 2018	11.22	11.24	11.16	11.19
3079	NYSE	BTA	Tue, May 22, 2018	11.19	11.19	11.12	11.16
3078	NYSE	BTA	Mon, May 21, 2018	11.20	11.22	11.13	11.17
3077	NYSE	BTA	Fri, May 18, 2018	11.14	11.22	11.14	11.15
3076	NYSE	BTA	Thu, May 17, 2018	11.17	11.18	11.15	11.16
3075	NYSE	BTA	Wed, May 16, 2018	11.20	11.23	11.14	11.15
3074	NYSE	BTA	Tue, May 15, 2018	11.17	11.20	11.17	11.17
3073	NYSE	BTA	Mon, May 14, 2018	11.20	11.26	11.17	11.24
3072	NYSE	BTA	Fri, May 11, 2018	11.25	11.27	11.21	11.22
3071	NYSE	BTA	Thu, May 10, 2018	11.23	11.26	11.20	11.26
3070	NYSE	BTA	Wed, May 9, 2018	11.24	11.25	11.18	11.18
3069	NYSE	BTA	Tue, May 8, 2018	11.29	11.35	11.19	11.26
3068	NYSE	BTA	Mon, May 7, 2018	11.31	11.35	11.27	11.32
3067	NYSE	BTA	Fri, May 4, 2018	11.34	11.36	11.31	11.32
3066	NYSE	BTA	Thu, May 3, 2018	11.29	11.40	11.29	11.31
3065	NYSE	BTA	Wed, May 2, 2018	11.29	11.33	11.23	11.27
3064	NYSE	BTA	Tue, May 1, 2018	11.24	11.31	11.24	11.30
3063	NYSE	BTA	Mon, Apr 30, 2018	11.23	11.30	11.20	11.25
3062	NYSE	BTA	Fri, Apr 27, 2018	11.19	11.26	11.19	11.21
3061	NYSE	BTA	Thu, Apr 26, 2018	11.16	11.22	11.15	11.18
3060	NYSE	BTA	Wed, Apr 25, 2018	11.15	11.19	11.12	11.19
3059	NYSE	BTA	Tue, Apr 24, 2018	11.23	11.28	11.18	11.18
3058	NYSE	BTA	Mon, Apr 23, 2018	11.20	11.28	11.17	11.20
3057	NYSE	BTA	Fri, Apr 20, 2018	11.27	11.28	11.23	11.24
3056	NYSE	BTA	Thu, Apr 19, 2018	11.25	11.27	11.09	11.27
3055	NYSE	BTA	Wed, Apr 18, 2018	11.27	11.30	11.24	11.24
3054	NYSE	BTA	Tue, Apr 17, 2018	11.34	11.38	11.26	11.27
3053	NYSE	BTA	Mon, Apr 16, 2018	11.37	11.48	11.34	11.34
3052	NYSE	BTA	Fri, Apr 13, 2018	11.47	11.50	11.43	11.43
3051	NYSE	BTA	Thu, Apr 12, 2018	11.52	11.52	11.47	11.45
3050	NYSE	BTA	Wed, Apr 11, 2018	11.48	11.52	11.48	11.48
3049	NYSE	BTA	Tue, Apr 10, 2018	11.51	11.51	11.42	11.46
3048	NYSE	BTA	Mon, Apr 9, 2018	11.41	11.45	11.36	11.45
3047	NYSE	BTA	Fri, Apr 6, 2018	11.40	11.44	11.37	11.41
3046	NYSE	BTA	Thu, Apr 5, 2018	11.36	11.37	11.31	11.34
3045	NYSE	BTA	Wed, Apr 4, 2018	11.36	11.37	11.32	11.34
3044	NYSE	BTA	Tue, Apr 3, 2018	11.31	11.35	11.31	11.35
3043	NYSE	BTA	Mon, Apr 2, 2018	11.35	11.35	11.26	11.31
3042	NYSE	BTA	Thu, Mar 29, 2018	11.30	11.35	11.29	11.32
3041	NYSE	BTA	Wed, Mar 28, 2018	11.25	11.30	11.25	11.30
3040	NYSE	BTA	Tue, Mar 27, 2018	11.25	11.30	11.22	11.26
3039	NYSE	BTA	Mon, Mar 26, 2018	11.26	11.26	11.20	11.23
3038	NYSE	BTA	Fri, Mar 23, 2018	11.25	11.28	11.20	11.25
3037	NYSE	BTA	Thu, Mar 22, 2018	11.28	11.30	11.18	11.22
3036	NYSE	BTA	Wed, Mar 21, 2018	11.23	11.28	11.19	11.28
3035	NYSE	BTA	Tue, Mar 20, 2018	11.25	11.30	11.17	11.24
3034	NYSE	BTA	Mon, Mar 19, 2018	11.32	11.32	11.22	11.25
3033	NYSE	BTA	Fri, Mar 16, 2018	11.35	11.35	11.26	11.27
3032	NYSE	BTA	Thu, Mar 15, 2018	11.32	11.37	11.27	11.37
3031	NYSE	BTA	Wed, Mar 14, 2018	11.35	11.35	11.31	11.32
3030	NYSE	BTA	Tue, Mar 13, 2018	11.48	11.49	11.35	11.30
3029	NYSE	BTA	Mon, Mar 12, 2018	11.44	11.44	11.38	11.42
3028	NYSE	BTA	Fri, Mar 9, 2018	11.35	11.43	11.35	11.41
3027	NYSE	BTA	Thu, Mar 8, 2018	11.35	11.40	11.34	11.36
3026	NYSE	BTA	Wed, Mar 7, 2018	11.32	11.37	11.31	11.36
3025	NYSE	BTA	Tue, Mar 6, 2018	11.33	11.37	11.30	11.32
3024	NYSE	BTA	Mon, Mar 5, 2018	11.33	11.36	11.29	11.32
3023	NYSE	BTA	Fri, Mar 2, 2018	11.29	11.33	11.25	11.31
3022	NYSE	BTA	Thu, Mar 1, 2018	11.35	11.36	11.30	11.30
3021	NYSE	BTA	Wed, Feb 28, 2018	11.37	11.38	11.30	11.32
3020	NYSE	BTA	Tue, Feb 27, 2018	11.39	11.42	11.31	11.35
3019	NYSE	BTA	Mon, Feb 26, 2018	11.39	11.41	11.33	11.34
3018	NYSE	BTA	Fri, Feb 23, 2018	11.35	11.36	11.33	11.34
3017	NYSE	BTA	Thu, Feb 22, 2018	11.38	11.38	11.31	11.33
3016	NYSE	BTA	Wed, Feb 21, 2018	11.39	11.40	11.35	11.35
3015	NYSE	BTA	Tue, Feb 20, 2018	11.44	11.44	11.34	11.38
3014	NYSE	BTA	Fri, Feb 16, 2018	11.42	11.43	11.38	11.40
3013	NYSE	BTA	Thu, Feb 15, 2018	11.36	11.40	11.35	11.40
3012	NYSE	BTA	Wed, Feb 14, 2018	11.40	11.45	11.36	11.36
3011	NYSE	BTA	Tue, Feb 13, 2018	11.43	11.49	11.40	11.40
3010	NYSE	BTA	Mon, Feb 12, 2018	11.40	11.43	11.35	11.43
3009	NYSE	BTA	Fri, Feb 9, 2018	11.40	11.43	11.33	11.35
3008	NYSE	BTA	Thu, Feb 8, 2018	11.39	11.43	11.37	11.41
3007	NYSE	BTA	Wed, Feb 7, 2018	11.37	11.43	11.35	11.39
3006	NYSE	BTA	Tue, Feb 6, 2018	11.24	11.37	11.24	11.32
3005	NYSE	BTA	Mon, Feb 5, 2018	11.31	11.38	11.23	11.25
3004	NYSE	BTA	Fri, Feb 2, 2018	11.41	11.42	11.32	11.32
3003	NYSE	BTA	Thu, Feb 1, 2018	11.43	11.49	11.41	11.44
3002	NYSE	BTA	Wed, Jan 31, 2018	11.47	11.51	11.40	11.45
3001	NYSE	BTA	Tue, Jan 30, 2018	11.45	11.45	11.37	11.45
3000	NYSE	BTA	Mon, Jan 29, 2018	11.59	11.59	11.46	11.46
2999	NYSE	BTA	Fri, Jan 26, 2018	11.69	11.69	11.60	11.67
2998	NYSE	BTA	Thu, Jan 25, 2018	11.71	11.72	11.66	11.70
2997	NYSE	BTA	Wed, Jan 24, 2018	11.78	11.80	11.70	11.71
2996	NYSE	BTA	Tue, Jan 23, 2018	11.80	11.81	11.74	11.79
2995	NYSE	BTA	Mon, Jan 22, 2018	11.74	11.80	11.74	11.75
2994	NYSE	BTA	Fri, Jan 19, 2018	11.83	11.83	11.72	11.76
2993	NYSE	BTA	Thu, Jan 18, 2018	11.81	11.82	11.77	11.80
2992	NYSE	BTA	Wed, Jan 17, 2018	11.88	11.88	11.82	11.82
2991	NYSE	BTA	Tue, Jan 16, 2018	11.87	11.91	11.83	11.88
2990	NYSE	BTA	Fri, Jan 12, 2018	11.92	11.92	11.79	11.85
2989	NYSE	BTA	Thu, Jan 11, 2018	11.95	12.04	11.93	11.92
2988	NYSE	BTA	Wed, Jan 10, 2018	11.96	12.01	11.90	11.92
2987	NYSE	BTA	Tue, Jan 9, 2018	12.02	12.06	11.98	11.98
2986	NYSE	BTA	Mon, Jan 8, 2018	12.04	12.04	12.00	12.02
2985	NYSE	BTA	Fri, Jan 5, 2018	11.99	12.10	11.94	12.01
2984	NYSE	BTA	Thu, Jan 4, 2018	12.07	12.07	11.98	11.99
2983	NYSE	BTA	Wed, Jan 3, 2018	12.05	12.07	12.00	12.06
2982	NYSE	BTA	Tue, Jan 2, 2018	11.99	12.04	11.97	11.98
2981	NYSE	BTA	Fri, Dec 29, 2017	11.98	12.01	11.94	12.00
2980	NYSE	BTA	Thu, Dec 28, 2017	11.95	12.02	11.94	11.97
2979	NYSE	BTA	Wed, Dec 27, 2017	11.88	11.95	11.88	11.95
2978	NYSE	BTA	Tue, Dec 26, 2017	11.90	11.94	11.86	11.88
2977	NYSE	BTA	Fri, Dec 22, 2017	11.88	11.92	11.83	11.91
2976	NYSE	BTA	Thu, Dec 21, 2017	11.88	11.94	11.87	11.87
2975	NYSE	BTA	Wed, Dec 20, 2017	11.89	11.97	11.79	11.88
2974	NYSE	BTA	Tue, Dec 19, 2017	11.94	11.94	11.87	11.91
2973	NYSE	BTA	Mon, Dec 18, 2017	11.95	11.98	11.90	11.94
2972	NYSE	BTA	Fri, Dec 15, 2017	12.08	12.08	11.94	11.95
2971	NYSE	BTA	Thu, Dec 14, 2017	12.04	12.10	12.03	12.09
2970	NYSE	BTA	Wed, Dec 13, 2017	12.07	12.11	12.02	12.03
2969	NYSE	BTA	Tue, Dec 12, 2017	12.13	12.14	12.04	12.07
2968	NYSE	BTA	Mon, Dec 11, 2017	12.11	12.14	12.08	12.13
2967	NYSE	BTA	Fri, Dec 8, 2017	12.18	12.21	12.12	12.14
2966	NYSE	BTA	Thu, Dec 7, 2017	12.19	12.21	12.11	12.21
2965	NYSE	BTA	Wed, Dec 6, 2017	12.07	12.25	12.07	12.18
2964	NYSE	BTA	Tue, Dec 5, 2017	11.97	12.07	11.92	12.07
2963	NYSE	BTA	Mon, Dec 4, 2017	11.96	11.98	11.88	11.98
2962	NYSE	BTA	Fri, Dec 1, 2017	11.98	12.00	11.93	11.97
2961	NYSE	BTA	Thu, Nov 30, 2017	11.91	12.01	11.87	11.89
2960	NYSE	BTA	Wed, Nov 29, 2017	11.94	11.94	11.86	11.89
2959	NYSE	BTA	Tue, Nov 28, 2017	11.96	11.97	11.90	11.97
2958	NYSE	BTA	Mon, Nov 27, 2017	11.94	11.98	11.94	11.95
2957	NYSE	BTA	Fri, Nov 24, 2017	11.99	12.05	11.94	11.95
2956	NYSE	BTA	Wed, Nov 22, 2017	11.97	12.01	11.96	11.96
2955	NYSE	BTA	Tue, Nov 21, 2017	11.99	12.10	11.99	12.00
2954	NYSE	BTA	Mon, Nov 20, 2017	12.04	12.06	12.00	12.00
2953	NYSE	BTA	Fri, Nov 17, 2017	12.06	12.11	12.02	12.05
2952	NYSE	BTA	Thu, Nov 16, 2017	12.00	12.08	12.00	12.05
2951	NYSE	BTA	Wed, Nov 15, 2017	12.04	12.09	12.02	12.02
2950	NYSE	BTA	Tue, Nov 14, 2017	12.03	12.03	11.97	12.03
2949	NYSE	BTA	Mon, Nov 13, 2017	11.99	12.04	11.99	11.99
2948	NYSE	BTA	Fri, Nov 10, 2017	11.99	12.01	11.91	11.97
2947	NYSE	BTA	Thu, Nov 9, 2017	12.00	12.00	11.93	11.99
2946	NYSE	BTA	Wed, Nov 8, 2017	12.06	12.10	12.00	12.00
2945	NYSE	BTA	Tue, Nov 7, 2017	12.02	12.05	11.97	12.04
2944	NYSE	BTA	Mon, Nov 6, 2017	11.99	12.04	11.97	12.03
2943	NYSE	BTA	Fri, Nov 3, 2017	11.93	11.99	11.90	11.99
2942	NYSE	BTA	Thu, Nov 2, 2017	11.93	11.99	11.92	11.94
2941	NYSE	BTA	Wed, Nov 1, 2017	11.98	11.99	11.90	11.93
2940	NYSE	BTA	Tue, Oct 31, 2017	12.05	12.05	11.94	11.97
2939	NYSE	BTA	Mon, Oct 30, 2017	11.98	12.06	11.98	12.06
2938	NYSE	BTA	Fri, Oct 27, 2017	11.98	12.01	11.89	11.93
2937	NYSE	BTA	Thu, Oct 26, 2017	12.06	12.10	11.93	12.00
2936	NYSE	BTA	Wed, Oct 25, 2017	12.15	12.16	12.03	12.03
2935	NYSE	BTA	Tue, Oct 24, 2017	12.18	12.19	12.15	12.19
2934	NYSE	BTA	Mon, Oct 23, 2017	12.17	12.22	12.15	12.16
2933	NYSE	BTA	Fri, Oct 20, 2017	12.22	12.22	12.15	12.15
2932	NYSE	BTA	Thu, Oct 19, 2017	12.25	12.30	12.18	12.24
2931	NYSE	BTA	Wed, Oct 18, 2017	12.33	12.33	12.21	12.21
2930	NYSE	BTA	Tue, Oct 17, 2017	12.31	12.35	12.30	12.35
2929	NYSE	BTA	Mon, Oct 16, 2017	12.26	12.34	12.26	12.31
2928	NYSE	BTA	Fri, Oct 13, 2017	12.40	12.40	12.27	12.28
2927	NYSE	BTA	Thu, Oct 12, 2017	12.37	12.42	12.37	12.35
2926	NYSE	BTA	Wed, Oct 11, 2017	12.34	12.35	12.28	12.35
2925	NYSE	BTA	Tue, Oct 10, 2017	12.27	12.32	12.26	12.31
2924	NYSE	BTA	Mon, Oct 9, 2017	12.22	12.31	12.21	12.23
2923	NYSE	BTA	Fri, Oct 6, 2017	12.28	12.33	12.21	12.29
2922	NYSE	BTA	Thu, Oct 5, 2017	12.21	12.27	12.19	12.27
2921	NYSE	BTA	Wed, Oct 4, 2017	12.15	12.19	12.12	12.17
2920	NYSE	BTA	Tue, Oct 3, 2017	12.21	12.21	12.13	12.17
2919	NYSE	BTA	Mon, Oct 2, 2017	12.11	12.26	12.11	12.19
2918	NYSE	BTA	Fri, Sep 29, 2017	12.28	12.28	12.11	12.11
2917	NYSE	BTA	Thu, Sep 28, 2017	12.30	12.34	12.20	12.21
2916	NYSE	BTA	Wed, Sep 27, 2017	12.43	12.47	12.30	12.31
2915	NYSE	BTA	Tue, Sep 26, 2017	12.44	12.46	12.41	12.46
2914	NYSE	BTA	Mon, Sep 25, 2017	12.46	12.46	12.37	12.39
2913	NYSE	BTA	Fri, Sep 22, 2017	12.32	12.41	12.32	12.41
2912	NYSE	BTA	Thu, Sep 21, 2017	12.34	12.39	12.27	12.33
2911	NYSE	BTA	Wed, Sep 20, 2017	12.41	12.47	12.31	12.35
2910	NYSE	BTA	Tue, Sep 19, 2017	12.47	12.52	12.34	12.36
2909	NYSE	BTA	Mon, Sep 18, 2017	12.51	12.51	12.39	12.42
2908	NYSE	BTA	Fri, Sep 15, 2017	12.53	12.54	12.44	12.50
2907	NYSE	BTA	Thu, Sep 14, 2017	12.38	12.42	12.37	12.42
2906	NYSE	BTA	Wed, Sep 13, 2017	12.43	12.44	12.42	12.39
2905	NYSE	BTA	Tue, Sep 12, 2017	12.39	12.43	12.39	12.43
2904	NYSE	BTA	Mon, Sep 11, 2017	12.45	12.46	12.39	12.41
2903	NYSE	BTA	Fri, Sep 8, 2017	12.41	12.50	12.38	12.44
2902	NYSE	BTA	Thu, Sep 7, 2017	12.30	12.45	12.30	12.35
2901	NYSE	BTA	Wed, Sep 6, 2017	12.23	12.29	12.23	12.29
2900	NYSE	BTA	Tue, Sep 5, 2017	12.26	12.32	12.18	12.18
2899	NYSE	BTA	Fri, Sep 1, 2017	12.20	12.25	12.20	12.21
2898	NYSE	BTA	Thu, Aug 31, 2017	12.18	12.21	12.16	12.20
2897	NYSE	BTA	Wed, Aug 30, 2017	12.11	12.16	12.06	12.16
2896	NYSE	BTA	Tue, Aug 29, 2017	12.04	12.14	12.04	12.12
2895	NYSE	BTA	Mon, Aug 28, 2017	11.98	12.05	11.96	12.00
2894	NYSE	BTA	Fri, Aug 25, 2017	12.06	12.06	11.96	12.02
2893	NYSE	BTA	Thu, Aug 24, 2017	12.09	12.09	11.97	12.01
2892	NYSE	BTA	Wed, Aug 23, 2017	12.04	12.10	12.04	12.10
2891	NYSE	BTA	Tue, Aug 22, 2017	12.04	12.04	11.98	12.03
2890	NYSE	BTA	Mon, Aug 21, 2017	11.99	12.03	11.98	12.00
2889	NYSE	BTA	Fri, Aug 18, 2017	11.96	11.99	11.93	11.96
2888	NYSE	BTA	Thu, Aug 17, 2017	11.96	11.98	11.94	11.98
2887	NYSE	BTA	Wed, Aug 16, 2017	11.94	11.94	11.88	11.92
2886	NYSE	BTA	Tue, Aug 15, 2017	11.93	11.94	11.90	11.90
2885	NYSE	BTA	Mon, Aug 14, 2017	12.02	12.02	11.94	11.98
2884	NYSE	BTA	Fri, Aug 11, 2017	11.65	12.04	11.65	11.97
2883	NYSE	BTA	Thu, Aug 10, 2017	12.05	12.08	11.96	11.96
2882	NYSE	BTA	Wed, Aug 9, 2017	12.11	12.12	12.02	12.03
2881	NYSE	BTA	Tue, Aug 8, 2017	12.13	12.14	12.07	12.11
2880	NYSE	BTA	Mon, Aug 7, 2017	12.10	12.17	12.10	12.12
2879	NYSE	BTA	Fri, Aug 4, 2017	12.27	12.31	12.11	12.11
2878	NYSE	BTA	Thu, Aug 3, 2017	12.28	12.32	12.25	12.25
2877	NYSE	BTA	Wed, Aug 2, 2017	12.28	12.30	12.25	12.25
2876	NYSE	BTA	Tue, Aug 1, 2017	12.22	12.27	12.21	12.25
2875	NYSE	BTA	Mon, Jul 31, 2017	12.16	12.17	12.15	12.16
2874	NYSE	BTA	Fri, Jul 28, 2017	12.00	12.18	12.00	12.13
2873	NYSE	BTA	Thu, Jul 27, 2017	12.00	12.04	11.96	12.03
2872	NYSE	BTA	Wed, Jul 26, 2017	11.96	11.98	11.93	11.98
2871	NYSE	BTA	Tue, Jul 25, 2017	11.92	11.97	11.91	11.92
2870	NYSE	BTA	Mon, Jul 24, 2017	12.01	12.01	11.94	11.96
2869	NYSE	BTA	Fri, Jul 21, 2017	12.03	12.05	11.98	12.04
2868	NYSE	BTA	Thu, Jul 20, 2017	12.01	12.06	11.96	11.97
2867	NYSE	BTA	Wed, Jul 19, 2017	12.03	12.05	12.01	12.01
2866	NYSE	BTA	Tue, Jul 18, 2017	11.94	12.03	11.93	12.03
2865	NYSE	BTA	Mon, Jul 17, 2017	12.10	12.10	11.89	11.90
2864	NYSE	BTA	Fri, Jul 14, 2017	12.11	12.12	12.01	12.02
2863	NYSE	BTA	Thu, Jul 13, 2017	11.99	12.07	11.97	12.07
2862	NYSE	BTA	Wed, Jul 12, 2017	11.91	11.98	11.91	11.95
2861	NYSE	BTA	Tue, Jul 11, 2017	11.92	11.99	11.89	11.89
2860	NYSE	BTA	Mon, Jul 10, 2017	11.87	11.96	11.86	11.96
2859	NYSE	BTA	Fri, Jul 7, 2017	11.80	11.86	11.77	11.84
2858	NYSE	BTA	Thu, Jul 6, 2017	11.82	11.88	11.77	11.79
2857	NYSE	BTA	Wed, Jul 5, 2017	11.83	11.98	11.81	11.84
2856	NYSE	BTA	Mon, Jul 3, 2017	11.79	11.87	11.79	11.87
2855	NYSE	BTA	Fri, Jun 30, 2017	11.81	11.81	11.72	11.80
2854	NYSE	BTA	Thu, Jun 29, 2017	11.90	11.90	11.74	11.75
2853	NYSE	BTA	Wed, Jun 28, 2017	11.97	11.97	11.85	11.89
2852	NYSE	BTA	Tue, Jun 27, 2017	11.97	11.97	11.88	11.93
2851	NYSE	BTA	Mon, Jun 26, 2017	11.91	11.99	11.91	11.93
2850	NYSE	BTA	Fri, Jun 23, 2017	11.97	11.97	11.85	11.91
2849	NYSE	BTA	Thu, Jun 22, 2017	11.99	12.04	11.97	11.97
2848	NYSE	BTA	Wed, Jun 21, 2017	11.95	12.01	11.89	12.01
2847	NYSE	BTA	Tue, Jun 20, 2017	11.93	11.93	11.85	11.91
2846	NYSE	BTA	Mon, Jun 19, 2017	11.90	11.91	11.83	11.90
2845	NYSE	BTA	Fri, Jun 16, 2017	11.90	11.91	11.85	11.91
2844	NYSE	BTA	Thu, Jun 15, 2017	11.85	11.89	11.85	11.89
2843	NYSE	BTA	Wed, Jun 14, 2017	11.87	11.89	11.83	11.87
2842	NYSE	BTA	Tue, Jun 13, 2017	11.79	11.83	11.74	11.82
2841	NYSE	BTA	Mon, Jun 12, 2017	11.84	11.86	11.82	11.78
2840	NYSE	BTA	Fri, Jun 9, 2017	11.85	11.87	11.81	11.84
2839	NYSE	BTA	Thu, Jun 8, 2017	11.83	11.85	11.75	11.85
2838	NYSE	BTA	Wed, Jun 7, 2017	11.82	11.85	11.79	11.79
2837	NYSE	BTA	Tue, Jun 6, 2017	11.80	11.89	11.80	11.83
2836	NYSE	BTA	Mon, Jun 5, 2017	11.83	11.86	11.75	11.79
2835	NYSE	BTA	Fri, Jun 2, 2017	11.87	11.88	11.78	11.85
2834	NYSE	BTA	Thu, Jun 1, 2017	11.84	11.87	11.80	11.83
2833	NYSE	BTA	Wed, May 31, 2017	11.81	11.83	11.77	11.79
2832	NYSE	BTA	Tue, May 30, 2017	11.80	11.80	11.76	11.77
2831	NYSE	BTA	Fri, May 26, 2017	11.78	11.81	11.74	11.79
2830	NYSE	BTA	Thu, May 25, 2017	11.76	11.81	11.72	11.75
2829	NYSE	BTA	Wed, May 24, 2017	11.80	11.80	11.74	11.77
2828	NYSE	BTA	Tue, May 23, 2017	11.80	11.80	11.73	11.75
2827	NYSE	BTA	Mon, May 22, 2017	11.71	11.73	11.68	11.72
2826	NYSE	BTA	Fri, May 19, 2017	11.73	11.74	11.66	11.72
2825	NYSE	BTA	Thu, May 18, 2017	11.76	11.80	11.67	11.74
2824	NYSE	BTA	Wed, May 17, 2017	11.75	11.84	11.74	11.77
2823	NYSE	BTA	Tue, May 16, 2017	11.73	11.74	11.70	11.71
2822	NYSE	BTA	Mon, May 15, 2017	11.70	11.74	11.70	11.73
2821	NYSE	BTA	Fri, May 12, 2017	11.65	11.74	11.65	11.73
2820	NYSE	BTA	Thu, May 11, 2017	11.55	11.63	11.55	11.63
2819	NYSE	BTA	Wed, May 10, 2017	11.64	11.68	11.57	11.57
2818	NYSE	BTA	Tue, May 9, 2017	11.64	11.66	11.60	11.63
2817	NYSE	BTA	Mon, May 8, 2017	11.67	11.71	11.62	11.64
2816	NYSE	BTA	Fri, May 5, 2017	11.66	11.73	11.66	11.70
2815	NYSE	BTA	Thu, May 4, 2017	11.69	11.74	11.65	11.67
2814	NYSE	BTA	Wed, May 3, 2017	11.72	11.76	11.68	11.75
2813	NYSE	BTA	Tue, May 2, 2017	11.68	11.72	11.62	11.72
2812	NYSE	BTA	Mon, May 1, 2017	11.68	11.70	11.58	11.65
2811	NYSE	BTA	Fri, Apr 28, 2017	11.61	11.67	11.58	11.66
2810	NYSE	BTA	Thu, Apr 27, 2017	11.59	11.65	11.59	11.64
2809	NYSE	BTA	Wed, Apr 26, 2017	11.56	11.60	11.52	11.59
2808	NYSE	BTA	Tue, Apr 25, 2017	11.65	11.65	11.54	11.56
2807	NYSE	BTA	Mon, Apr 24, 2017	11.69	11.70	11.65	11.65
2806	NYSE	BTA	Fri, Apr 21, 2017	11.68	11.76	11.68	11.75
2805	NYSE	BTA	Thu, Apr 20, 2017	11.68	11.71	11.67	11.67
2804	NYSE	BTA	Wed, Apr 19, 2017	11.69	11.71	11.67	11.69
2803	NYSE	BTA	Tue, Apr 18, 2017	11.66	11.71	11.61	11.69
2802	NYSE	BTA	Mon, Apr 17, 2017	11.67	11.70	11.60	11.64
2801	NYSE	BTA	Thu, Apr 13, 2017	11.72	11.74	11.64	11.65
2800	NYSE	BTA	Wed, Apr 12, 2017	11.68	11.78	11.67	11.73
2799	NYSE	BTA	Tue, Apr 11, 2017	11.64	11.71	11.64	11.68
2798	NYSE	BTA	Mon, Apr 10, 2017	11.63	11.71	11.63	11.66
2797	NYSE	BTA	Fri, Apr 7, 2017	11.60	11.61	11.57	11.61
2796	NYSE	BTA	Thu, Apr 6, 2017	11.51	11.60	11.49	11.56
2795	NYSE	BTA	Wed, Apr 5, 2017	11.48	11.50	11.45	11.49
2794	NYSE	BTA	Tue, Apr 4, 2017	11.43	11.54	11.41	11.47
2793	NYSE	BTA	Mon, Apr 3, 2017	11.46	11.51	11.46	11.51
2792	NYSE	BTA	Fri, Mar 31, 2017	11.47	11.49	11.46	11.46
2791	NYSE	BTA	Thu, Mar 30, 2017	11.51	11.64	11.47	11.47
2790	NYSE	BTA	Wed, Mar 29, 2017	11.54	11.56	11.50	11.51
2789	NYSE	BTA	Tue, Mar 28, 2017	11.48	11.56	11.47	11.56
2788	NYSE	BTA	Mon, Mar 27, 2017	11.46	11.51	11.46	11.50
2787	NYSE	BTA	Fri, Mar 24, 2017	11.44	11.46	11.42	11.44
2786	NYSE	BTA	Thu, Mar 23, 2017	11.41	11.47	11.37	11.44
2785	NYSE	BTA	Wed, Mar 22, 2017	11.33	11.40	11.33	11.39
2784	NYSE	BTA	Tue, Mar 21, 2017	11.35	11.39	11.34	11.35
2783	NYSE	BTA	Mon, Mar 20, 2017	11.30	11.39	11.29	11.35
2782	NYSE	BTA	Fri, Mar 17, 2017	11.28	11.32	11.28	11.31
2781	NYSE	BTA	Thu, Mar 16, 2017	11.27	11.30	11.18	11.28
2780	NYSE	BTA	Wed, Mar 15, 2017	11.17	11.28	11.14	11.26
2779	NYSE	BTA	Tue, Mar 14, 2017	11.13	11.20	11.12	11.19
2778	NYSE	BTA	Mon, Mar 13, 2017	11.10	11.16	11.08	11.16
2777	NYSE	BTA	Fri, Mar 10, 2017	11.19	11.21	11.10	11.16
2776	NYSE	BTA	Thu, Mar 9, 2017	11.32	11.32	11.16	11.17
2775	NYSE	BTA	Wed, Mar 8, 2017	11.30	11.35	11.28	11.33
2774	NYSE	BTA	Tue, Mar 7, 2017	11.34	11.38	11.30	11.36
2773	NYSE	BTA	Mon, Mar 6, 2017	11.37	11.43	11.35	11.38
2772	NYSE	BTA	Fri, Mar 3, 2017	11.42	11.46	11.37	11.38
2771	NYSE	BTA	Thu, Mar 2, 2017	11.46	11.46	11.40	11.42
2770	NYSE	BTA	Wed, Mar 1, 2017	11.45	11.48	11.40	11.47
2769	NYSE	BTA	Tue, Feb 28, 2017	11.52	11.52	11.44	11.49
2768	NYSE	BTA	Mon, Feb 27, 2017	11.53	11.55	11.44	11.48
2767	NYSE	BTA	Fri, Feb 24, 2017	11.49	11.56	11.49	11.54
2766	NYSE	BTA	Thu, Feb 23, 2017	11.46	11.48	11.40	11.46
2765	NYSE	BTA	Wed, Feb 22, 2017	11.41	11.43	11.37	11.41
2764	NYSE	BTA	Tue, Feb 21, 2017	11.38	11.43	11.35	11.36
2763	NYSE	BTA	Fri, Feb 17, 2017	11.38	11.41	11.34	11.34
2762	NYSE	BTA	Thu, Feb 16, 2017	11.39	11.41	11.34	11.36
2761	NYSE	BTA	Wed, Feb 15, 2017	11.36	11.42	11.36	11.39
2760	NYSE	BTA	Tue, Feb 14, 2017	11.42	11.48	11.36	11.40
2759	NYSE	BTA	Mon, Feb 13, 2017	11.52	11.52	11.40	11.41
2758	NYSE	BTA	Fri, Feb 10, 2017	11.61	11.68	11.55	11.57
2757	NYSE	BTA	Thu, Feb 9, 2017	11.64	11.70	11.61	11.61
2756	NYSE	BTA	Wed, Feb 8, 2017	11.70	11.75	11.65	11.69
2755	NYSE	BTA	Tue, Feb 7, 2017	11.69	11.73	11.63	11.71
2754	NYSE	BTA	Mon, Feb 6, 2017	11.63	11.68	11.59	11.65
2753	NYSE	BTA	Fri, Feb 3, 2017	11.70	11.84	11.55	11.63
2752	NYSE	BTA	Thu, Feb 2, 2017	11.59	11.67	11.58	11.64
2751	NYSE	BTA	Wed, Feb 1, 2017	11.67	11.68	11.61	11.63
2750	NYSE	BTA	Tue, Jan 31, 2017	11.58	11.69	11.54	11.69
2749	NYSE	BTA	Mon, Jan 30, 2017	11.49	11.56	11.44	11.56
2748	NYSE	BTA	Fri, Jan 27, 2017	11.45	11.50	11.41	11.50
2747	NYSE	BTA	Thu, Jan 26, 2017	11.38	11.44	11.34	11.44
2746	NYSE	BTA	Wed, Jan 25, 2017	11.45	11.45	11.37	11.40
2745	NYSE	BTA	Tue, Jan 24, 2017	11.37	11.43	11.37	11.41
2744	NYSE	BTA	Mon, Jan 23, 2017	11.36	11.47	11.34	11.44
2743	NYSE	BTA	Fri, Jan 20, 2017	11.45	11.45	11.33	11.36
2742	NYSE	BTA	Thu, Jan 19, 2017	11.45	11.45	11.37	11.38
2741	NYSE	BTA	Wed, Jan 18, 2017	11.49	11.52	11.43	11.46
2740	NYSE	BTA	Tue, Jan 17, 2017	11.49	11.54	11.46	11.49
2739	NYSE	BTA	Fri, Jan 13, 2017	11.44	11.48	11.41	11.47
2738	NYSE	BTA	Thu, Jan 12, 2017	11.39	11.49	11.39	11.46
2737	NYSE	BTA	Wed, Jan 11, 2017	11.42	11.46	11.35	11.39
2736	NYSE	BTA	Tue, Jan 10, 2017	11.44	11.48	11.40	11.38
2735	NYSE	BTA	Mon, Jan 9, 2017	11.45	11.48	11.43	11.47
2734	NYSE	BTA	Fri, Jan 6, 2017	11.41	11.44	11.36	11.41
2733	NYSE	BTA	Thu, Jan 5, 2017	11.32	11.45	11.32	11.41
2732	NYSE	BTA	Wed, Jan 4, 2017	11.28	11.41	11.28	11.40
2731	NYSE	BTA	Tue, Jan 3, 2017	11.21	11.30	11.21	11.28
2730	NYSE	BTA	Fri, Dec 30, 2016	11.24	11.31	11.24	11.28
2729	NYSE	BTA	Thu, Dec 29, 2016	11.21	11.31	11.15	11.29
2728	NYSE	BTA	Wed, Dec 28, 2016	11.23	11.28	11.20	11.27
2727	NYSE	BTA	Tue, Dec 27, 2016	11.26	11.33	11.26	11.31
2726	NYSE	BTA	Fri, Dec 23, 2016	11.33	11.34	11.23	11.26
2725	NYSE	BTA	Thu, Dec 22, 2016	11.28	11.29	11.22	11.28
2724	NYSE	BTA	Wed, Dec 21, 2016	11.13	11.26	11.11	11.26
2723	NYSE	BTA	Tue, Dec 20, 2016	11.20	11.20	11.07	11.12
2722	NYSE	BTA	Mon, Dec 19, 2016	11.25	11.26	11.10	11.19
2721	NYSE	BTA	Fri, Dec 16, 2016	11.23	11.23	11.17	11.23
2720	NYSE	BTA	Thu, Dec 15, 2016	11.18	11.19	11.06	11.17
2719	NYSE	BTA	Wed, Dec 14, 2016	11.26	11.32	11.18	11.22
2718	NYSE	BTA	Tue, Dec 13, 2016	11.14	11.20	11.12	11.17
2717	NYSE	BTA	Mon, Dec 12, 2016	11.25	11.25	11.17	11.20
2716	NYSE	BTA	Fri, Dec 9, 2016	11.28	11.30	11.17	11.28
2715	NYSE	BTA	Thu, Dec 8, 2016	11.32	11.32	11.17	11.29
2714	NYSE	BTA	Wed, Dec 7, 2016	11.00	11.34	11.00	11.29
2713	NYSE	BTA	Tue, Dec 6, 2016	10.86	11.05	10.86	11.03
2712	NYSE	BTA	Mon, Dec 5, 2016	10.79	10.97	10.78	10.90
2711	NYSE	BTA	Fri, Dec 2, 2016	10.83	10.86	10.76	10.86
2710	NYSE	BTA	Thu, Dec 1, 2016	10.75	10.83	10.73	10.77
2709	NYSE	BTA	Wed, Nov 30, 2016	10.88	10.91	10.85	10.87
2708	NYSE	BTA	Tue, Nov 29, 2016	11.01	11.06	10.93	10.94
2707	NYSE	BTA	Mon, Nov 28, 2016	11.11	11.12	11.00	11.03
2706	NYSE	BTA	Fri, Nov 25, 2016	11.05	11.13	11.02	11.04
2705	NYSE	BTA	Wed, Nov 23, 2016	10.97	10.99	10.95	10.98
2704	NYSE	BTA	Tue, Nov 22, 2016	11.11	11.11	11.06	11.08
2703	NYSE	BTA	Mon, Nov 21, 2016	11.01	11.08	10.96	11.03
2702	NYSE	BTA	Fri, Nov 18, 2016	11.10	11.10	10.95	10.97
2701	NYSE	BTA	Thu, Nov 17, 2016	11.23	11.23	11.03	11.04
2700	NYSE	BTA	Wed, Nov 16, 2016	11.23	11.23	11.16	11.22
2699	NYSE	BTA	Tue, Nov 15, 2016	11.06	11.18	11.05	11.16
2698	NYSE	BTA	Mon, Nov 14, 2016	11.26	11.26	11.02	11.06
2697	NYSE	BTA	Fri, Nov 11, 2016	11.17	11.41	11.17	11.34
2696	NYSE	BTA	Thu, Nov 10, 2016	11.66	11.66	11.25	11.26
2695	NYSE	BTA	Wed, Nov 9, 2016	11.76	11.76	11.62	11.68
2694	NYSE	BTA	Tue, Nov 8, 2016	11.84	11.84	11.75	11.83
2693	NYSE	BTA	Mon, Nov 7, 2016	11.83	11.84	11.75	11.79
2692	NYSE	BTA	Fri, Nov 4, 2016	11.79	11.83	11.77	11.83
2691	NYSE	BTA	Thu, Nov 3, 2016	11.83	11.90	11.76	11.77
2690	NYSE	BTA	Wed, Nov 2, 2016	11.90	11.90	11.76	11.84
2689	NYSE	BTA	Tue, Nov 1, 2016	11.89	11.92	11.78	11.85
2688	NYSE	BTA	Mon, Oct 31, 2016	11.99	11.99	11.86	11.89
2687	NYSE	BTA	Fri, Oct 28, 2016	12.04	12.04	11.89	11.89
2686	NYSE	BTA	Thu, Oct 27, 2016	11.90	12.02	11.90	12.02
2685	NYSE	BTA	Wed, Oct 26, 2016	12.07	12.07	11.97	11.98
2684	NYSE	BTA	Tue, Oct 25, 2016	12.07	12.08	12.03	12.08
2683	NYSE	BTA	Mon, Oct 24, 2016	12.08	12.08	12.02	12.05
2682	NYSE	BTA	Fri, Oct 21, 2016	12.07	12.08	12.03	12.06
2681	NYSE	BTA	Thu, Oct 20, 2016	12.00	12.07	11.94	11.95
2680	NYSE	BTA	Wed, Oct 19, 2016	11.83	11.95	11.80	11.94
2679	NYSE	BTA	Tue, Oct 18, 2016	11.64	11.82	11.62	11.74
2678	NYSE	BTA	Mon, Oct 17, 2016	11.91	11.91	11.60	11.63
2677	NYSE	BTA	Fri, Oct 14, 2016	12.03	12.05	11.88	11.88
2676	NYSE	BTA	Thu, Oct 13, 2016	12.23	12.25	11.99	12.05
2675	NYSE	BTA	Wed, Oct 12, 2016	12.35	12.35	12.24	12.24
2674	NYSE	BTA	Tue, Oct 11, 2016	12.42	12.48	12.39	12.39
2673	NYSE	BTA	Mon, Oct 10, 2016	12.48	12.50	12.46	12.46
2672	NYSE	BTA	Fri, Oct 7, 2016	12.47	12.50	12.44	12.47
2671	NYSE	BTA	Thu, Oct 6, 2016	12.38	12.49	12.37	12.49
2670	NYSE	BTA	Wed, Oct 5, 2016	12.52	12.54	12.38	12.38
2669	NYSE	BTA	Tue, Oct 4, 2016	12.52	12.52	12.40	12.44
2668	NYSE	BTA	Mon, Oct 3, 2016	12.58	12.63	12.50	12.54
2667	NYSE	BTA	Fri, Sep 30, 2016	12.63	12.71	12.54	12.64
2666	NYSE	BTA	Thu, Sep 29, 2016	12.78	12.81	12.62	12.62
2665	NYSE	BTA	Wed, Sep 28, 2016	12.78	12.87	12.77	12.82
2664	NYSE	BTA	Tue, Sep 27, 2016	12.74	12.80	12.74	12.80
2663	NYSE	BTA	Mon, Sep 26, 2016	12.72	12.74	12.70	12.74
2662	NYSE	BTA	Fri, Sep 23, 2016	12.74	12.74	12.68	12.69
2661	NYSE	BTA	Thu, Sep 22, 2016	12.67	12.75	12.67	12.74
2660	NYSE	BTA	Wed, Sep 21, 2016	12.59	12.63	12.52	12.61
2659	NYSE	BTA	Tue, Sep 20, 2016	12.59	12.59	12.54	12.58
2658	NYSE	BTA	Mon, Sep 19, 2016	12.57	12.57	12.51	12.55
2657	NYSE	BTA	Fri, Sep 16, 2016	12.62	12.62	12.48	12.49
2656	NYSE	BTA	Thu, Sep 15, 2016	12.62	12.62	12.48	12.53
2655	NYSE	BTA	Wed, Sep 14, 2016	12.53	12.68	12.53	12.54
2654	NYSE	BTA	Tue, Sep 13, 2016	12.57	12.57	12.48	12.53
2653	NYSE	BTA	Mon, Sep 12, 2016	12.58	12.58	12.50	12.49
2652	NYSE	BTA	Fri, Sep 9, 2016	12.75	12.75	12.54	12.54
2651	NYSE	BTA	Thu, Sep 8, 2016	12.88	12.95	12.81	12.82
2650	NYSE	BTA	Wed, Sep 7, 2016	13.07	13.07	12.88	12.89
2649	NYSE	BTA	Tue, Sep 6, 2016	12.81	13.18	12.80	13.04
2648	NYSE	BTA	Fri, Sep 2, 2016	12.88	12.90	12.70	12.76
2647	NYSE	BTA	Thu, Sep 1, 2016	12.78	12.94	12.75	12.80
2646	NYSE	BTA	Wed, Aug 31, 2016	12.76	12.78	12.74	12.78
2645	NYSE	BTA	Tue, Aug 30, 2016	12.81	12.82	12.70	12.73
2644	NYSE	BTA	Mon, Aug 29, 2016	12.81	12.81	12.74	12.74
2643	NYSE	BTA	Fri, Aug 26, 2016	12.75	12.83	12.72	12.75
2642	NYSE	BTA	Thu, Aug 25, 2016	12.98	12.98	12.79	12.80
2641	NYSE	BTA	Wed, Aug 24, 2016	13.07	13.07	12.92	12.95
2640	NYSE	BTA	Tue, Aug 23, 2016	13.12	13.16	13.04	13.05
2639	NYSE	BTA	Mon, Aug 22, 2016	13.16	13.17	13.04	13.07
2638	NYSE	BTA	Fri, Aug 19, 2016	13.16	13.16	13.02	13.11
2637	NYSE	BTA	Thu, Aug 18, 2016	13.00	13.10	13.00	13.04
2636	NYSE	BTA	Wed, Aug 17, 2016	12.87	12.97	12.83	12.95
2635	NYSE	BTA	Tue, Aug 16, 2016	12.82	12.85	12.75	12.84
2634	NYSE	BTA	Mon, Aug 15, 2016	12.96	12.96	12.79	12.85
2633	NYSE	BTA	Fri, Aug 12, 2016	12.87	12.88	12.83	12.88
2632	NYSE	BTA	Thu, Aug 11, 2016	12.98	12.98	12.83	12.84
2631	NYSE	BTA	Wed, Aug 10, 2016	13.05	13.05	12.95	12.91
2630	NYSE	BTA	Tue, Aug 9, 2016	13.08	13.08	12.97	12.98
2629	NYSE	BTA	Mon, Aug 8, 2016	13.05	13.05	12.92	13.00
2628	NYSE	BTA	Fri, Aug 5, 2016	13.06	13.11	12.97	13.03
2627	NYSE	BTA	Thu, Aug 4, 2016	12.99	13.00	12.93	13.00
2626	NYSE	BTA	Wed, Aug 3, 2016	12.84	12.95	12.82	12.95
2625	NYSE	BTA	Tue, Aug 2, 2016	12.70	12.80	12.63	12.80
2624	NYSE	BTA	Mon, Aug 1, 2016	12.65	12.76	12.65	12.69
2623	NYSE	BTA	Fri, Jul 29, 2016	12.75	12.83	12.67	12.67
2622	NYSE	BTA	Thu, Jul 28, 2016	12.73	12.75	12.64	12.68
2621	NYSE	BTA	Wed, Jul 27, 2016	12.84	12.85	12.69	12.70
2620	NYSE	BTA	Tue, Jul 26, 2016	12.81	12.88	12.74	12.75
2619	NYSE	BTA	Mon, Jul 25, 2016	12.84	12.84	12.73	12.78
2618	NYSE	BTA	Fri, Jul 22, 2016	12.79	12.83	12.75	12.78
2617	NYSE	BTA	Thu, Jul 21, 2016	12.85	12.86	12.79	12.79
2616	NYSE	BTA	Wed, Jul 20, 2016	12.78	12.79	12.72	12.78
2615	NYSE	BTA	Tue, Jul 19, 2016	12.75	12.75	12.59	12.70
2614	NYSE	BTA	Mon, Jul 18, 2016	12.56	12.67	12.54	12.67
2613	NYSE	BTA	Fri, Jul 15, 2016	12.26	12.49	12.25	12.46
2612	NYSE	BTA	Thu, Jul 14, 2016	12.46	12.46	12.15	12.19
2611	NYSE	BTA	Wed, Jul 13, 2016	12.71	12.73	12.43	12.46
2610	NYSE	BTA	Tue, Jul 12, 2016	13.16	13.16	12.73	12.68
2609	NYSE	BTA	Mon, Jul 11, 2016	13.44	13.44	12.98	12.99
2608	NYSE	BTA	Fri, Jul 8, 2016	13.03	13.24	12.98	13.24
2607	NYSE	BTA	Thu, Jul 7, 2016	12.83	13.01	12.83	12.93
2606	NYSE	BTA	Wed, Jul 6, 2016	12.74	12.92	12.73	12.82
2605	NYSE	BTA	Tue, Jul 5, 2016	12.78	12.80	12.71	12.71
2604	NYSE	BTA	Fri, Jul 1, 2016	12.80	12.86	12.77	12.78
2603	NYSE	BTA	Thu, Jun 30, 2016	12.83	12.93	12.76	12.76
2602	NYSE	BTA	Wed, Jun 29, 2016	12.79	12.83	12.77	12.81
2601	NYSE	BTA	Tue, Jun 28, 2016	12.85	12.89	12.76	12.83
2600	NYSE	BTA	Mon, Jun 27, 2016	12.90	12.90	12.82	12.85
2599	NYSE	BTA	Fri, Jun 24, 2016	12.71	12.91	12.71	12.90
2598	NYSE	BTA	Thu, Jun 23, 2016	12.88	12.88	12.73	12.75
2597	NYSE	BTA	Wed, Jun 22, 2016	12.86	12.87	12.79	12.79
2596	NYSE	BTA	Tue, Jun 21, 2016	12.77	12.86	12.77	12.86
2595	NYSE	BTA	Mon, Jun 20, 2016	12.81	12.81	12.76	12.77
2594	NYSE	BTA	Fri, Jun 17, 2016	12.76	12.79	12.75	12.79
2593	NYSE	BTA	Thu, Jun 16, 2016	12.79	12.85	12.71	12.73
2592	NYSE	BTA	Wed, Jun 15, 2016	12.76	12.81	12.73	12.74
2591	NYSE	BTA	Tue, Jun 14, 2016	12.73	12.76	12.73	12.76
2590	NYSE	BTA	Mon, Jun 13, 2016	12.71	12.75	12.70	12.73
2589	NYSE	BTA	Fri, Jun 10, 2016	12.74	12.75	12.73	12.69
2588	NYSE	BTA	Thu, Jun 9, 2016	12.75	12.77	12.72	12.72
2587	NYSE	BTA	Wed, Jun 8, 2016	12.73	12.76	12.70	12.70
2586	NYSE	BTA	Tue, Jun 7, 2016	12.68	12.74	12.66	12.74
2585	NYSE	BTA	Mon, Jun 6, 2016	12.63	12.68	12.61	12.67
2584	NYSE	BTA	Fri, Jun 3, 2016	12.55	12.79	12.55	12.63
2583	NYSE	BTA	Thu, Jun 2, 2016	12.47	12.52	12.47	12.52
2582	NYSE	BTA	Wed, Jun 1, 2016	12.42	12.50	12.42	12.45
2581	NYSE	BTA	Tue, May 31, 2016	12.41	12.45	12.38	12.39
2580	NYSE	BTA	Fri, May 27, 2016	12.52	12.53	12.41	12.47
2579	NYSE	BTA	Thu, May 26, 2016	12.39	12.53	12.39	12.47
2578	NYSE	BTA	Wed, May 25, 2016	12.32	12.39	12.32	12.39
2577	NYSE	BTA	Tue, May 24, 2016	12.43	12.47	12.37	12.40
2576	NYSE	BTA	Mon, May 23, 2016	12.35	12.42	12.34	12.38
2575	NYSE	BTA	Fri, May 20, 2016	12.26	12.35	12.21	12.28
2574	NYSE	BTA	Thu, May 19, 2016	12.35	12.35	12.15	12.19
2573	NYSE	BTA	Wed, May 18, 2016	12.48	12.48	12.32	12.32
2572	NYSE	BTA	Tue, May 17, 2016	12.48	12.49	12.43	12.45
2571	NYSE	BTA	Mon, May 16, 2016	12.48	12.49	12.42	12.46
2570	NYSE	BTA	Fri, May 13, 2016	12.50	12.50	12.44	12.46
2569	NYSE	BTA	Thu, May 12, 2016	12.46	12.48	12.40	12.48
2568	NYSE	BTA	Wed, May 11, 2016	12.50	12.50	12.42	12.49
2567	NYSE	BTA	Tue, May 10, 2016	12.45	12.52	12.44	12.52
2566	NYSE	BTA	Mon, May 9, 2016	12.45	12.45	12.36	12.45
2565	NYSE	BTA	Fri, May 6, 2016	12.40	12.45	12.36	12.44
2564	NYSE	BTA	Thu, May 5, 2016	12.42	12.43	12.34	12.37
2563	NYSE	BTA	Wed, May 4, 2016	12.30	12.45	12.29	12.45
2562	NYSE	BTA	Tue, May 3, 2016	12.28	12.34	12.25	12.34
2561	NYSE	BTA	Mon, May 2, 2016	12.28	12.29	12.22	12.28
2560	NYSE	BTA	Fri, Apr 29, 2016	12.26	12.29	12.22	12.28
2559	NYSE	BTA	Thu, Apr 28, 2016	12.22	12.28	12.16	12.20
2558	NYSE	BTA	Wed, Apr 27, 2016	12.23	12.28	12.12	12.19
2557	NYSE	BTA	Tue, Apr 26, 2016	12.25	12.27	12.11	12.18
2556	NYSE	BTA	Mon, Apr 25, 2016	12.21	12.26	12.16	12.26
2555	NYSE	BTA	Fri, Apr 22, 2016	12.24	12.26	12.21	12.24
2554	NYSE	BTA	Thu, Apr 21, 2016	12.23	12.33	12.21	12.23
2553	NYSE	BTA	Wed, Apr 20, 2016	12.21	12.28	12.17	12.18
2552	NYSE	BTA	Tue, Apr 19, 2016	12.30	12.30	12.20	12.20
2551	NYSE	BTA	Mon, Apr 18, 2016	12.22	12.28	12.22	12.27
2550	NYSE	BTA	Fri, Apr 15, 2016	12.20	12.24	12.20	12.20
2549	NYSE	BTA	Thu, Apr 14, 2016	12.30	12.33	12.15	12.15
2548	NYSE	BTA	Wed, Apr 13, 2016	12.27	12.32	12.16	12.27
2547	NYSE	BTA	Tue, Apr 12, 2016	12.20	12.32	12.20	12.31
2546	NYSE	BTA	Mon, Apr 11, 2016	12.18	12.30	12.17	12.18
2545	NYSE	BTA	Fri, Apr 8, 2016	12.21	12.30	12.14	12.16
2544	NYSE	BTA	Thu, Apr 7, 2016	12.22	12.27	12.16	12.16
2543	NYSE	BTA	Wed, Apr 6, 2016	12.09	12.26	12.09	12.23
2542	NYSE	BTA	Tue, Apr 5, 2016	11.98	11.98	11.98	12.03
2541	NYSE	BTA	Mon, Apr 4, 2016	11.99	12.01	11.95	11.98
2540	NYSE	BTA	Fri, Apr 1, 2016	11.91	11.99	11.87	11.99
2539	NYSE	BTA	Thu, Mar 31, 2016	11.84	11.92	11.82	11.90
2538	NYSE	BTA	Wed, Mar 30, 2016	11.82	11.85	11.80	11.83
2537	NYSE	BTA	Tue, Mar 29, 2016	11.79	11.84	11.75	11.83
2536	NYSE	BTA	Mon, Mar 28, 2016	11.78	11.83	11.74	11.78
2535	NYSE	BTA	Thu, Mar 24, 2016	11.81	11.83	11.76	11.79
2534	NYSE	BTA	Wed, Mar 23, 2016	11.79	11.83	11.75	11.78
2533	NYSE	BTA	Tue, Mar 22, 2016	11.78	11.82	11.73	11.77
2532	NYSE	BTA	Mon, Mar 21, 2016	11.74	11.77	11.70	11.74
2531	NYSE	BTA	Fri, Mar 18, 2016	11.81	11.81	11.71	11.76
2530	NYSE	BTA	Thu, Mar 17, 2016	11.80	11.81	11.75	11.77
2529	NYSE	BTA	Wed, Mar 16, 2016	11.71	11.73	11.67	11.73
2528	NYSE	BTA	Tue, Mar 15, 2016	11.74	11.74	11.74	11.64
2527	NYSE	BTA	Mon, Mar 14, 2016	11.76	11.77	11.68	11.68
2526	NYSE	BTA	Fri, Mar 11, 2016	11.78	11.78	11.78	11.69
2525	NYSE	BTA	Thu, Mar 10, 2016	11.81	11.81	11.81	11.78
2524	NYSE	BTA	Wed, Mar 9, 2016	11.79	11.81	11.77	11.81
2523	NYSE	BTA	Tue, Mar 8, 2016	11.82	11.82	11.73	11.79
2522	NYSE	BTA	Mon, Mar 7, 2016	11.73	11.79	11.69	11.79
2521	NYSE	BTA	Fri, Mar 4, 2016	11.71	11.78	11.71	11.74
2520	NYSE	BTA	Thu, Mar 3, 2016	11.66	11.66	11.66	11.74
2519	NYSE	BTA	Wed, Mar 2, 2016	11.67	11.68	11.63	11.66
2518	NYSE	BTA	Tue, Mar 1, 2016	11.60	11.69	11.60	11.69
2517	NYSE	BTA	Mon, Feb 29, 2016	11.64	11.64	11.60	11.60
2516	NYSE	BTA	Fri, Feb 26, 2016	11.65	11.65	11.60	11.60
2515	NYSE	BTA	Thu, Feb 25, 2016	11.67	11.71	11.66	11.67
2514	NYSE	BTA	Wed, Feb 24, 2016	11.64	11.73	11.64	11.67
2513	NYSE	BTA	Tue, Feb 23, 2016	11.65	11.69	11.62	11.69
2512	NYSE	BTA	Mon, Feb 22, 2016	11.64	11.66	11.61	11.63
2511	NYSE	BTA	Fri, Feb 19, 2016	11.61	11.68	11.61	11.67
2510	NYSE	BTA	Thu, Feb 18, 2016	11.60	11.64	11.57	11.63
2509	NYSE	BTA	Wed, Feb 17, 2016	11.52	11.58	11.52	11.54
2508	NYSE	BTA	Tue, Feb 16, 2016	11.60	11.61	11.52	11.58
2507	NYSE	BTA	Fri, Feb 12, 2016	11.75	11.80	11.63	11.63
2506	NYSE	BTA	Thu, Feb 11, 2016	11.75	11.77	11.74	11.74
2505	NYSE	BTA	Wed, Feb 10, 2016	11.78	11.81	11.77	11.80
2504	NYSE	BTA	Tue, Feb 9, 2016	11.78	11.79	11.75	11.79
2503	NYSE	BTA	Mon, Feb 8, 2016	11.79	11.79	11.73	11.74
2502	NYSE	BTA	Fri, Feb 5, 2016	11.78	11.79	11.74	11.78
2501	NYSE	BTA	Thu, Feb 4, 2016	11.74	11.76	11.71	11.76
2500	NYSE	BTA	Wed, Feb 3, 2016	11.69	11.74	11.65	11.72
2499	NYSE	BTA	Tue, Feb 2, 2016	11.64	11.69	11.64	11.66
2498	NYSE	BTA	Mon, Feb 1, 2016	11.63	11.69	11.58	11.63
2497	NYSE	BTA	Fri, Jan 29, 2016	11.67	11.69	11.58	11.63
2496	NYSE	BTA	Thu, Jan 28, 2016	11.50	11.56	11.50	11.56
2495	NYSE	BTA	Wed, Jan 27, 2016	11.50	11.55	11.46	11.47
2494	NYSE	BTA	Tue, Jan 26, 2016	11.39	11.49	11.38	11.49
2493	NYSE	BTA	Mon, Jan 25, 2016	11.51	11.55	11.42	11.43
2492	NYSE	BTA	Fri, Jan 22, 2016	11.56	11.56	11.48	11.48
2491	NYSE	BTA	Thu, Jan 21, 2016	11.42	11.53	11.39	11.45
2490	NYSE	BTA	Wed, Jan 20, 2016	11.53	11.53	11.29	11.39
2489	NYSE	BTA	Tue, Jan 19, 2016	11.59	11.63	11.47	11.47
2488	NYSE	BTA	Fri, Jan 15, 2016	11.58	11.64	11.54	11.57
2487	NYSE	BTA	Thu, Jan 14, 2016	11.57	11.57	11.48	11.55
2486	NYSE	BTA	Wed, Jan 13, 2016	11.66	11.66	11.51	11.52
2485	NYSE	BTA	Tue, Jan 12, 2016	11.75	11.75	11.69	11.72
2484	NYSE	BTA	Mon, Jan 11, 2016	11.75	11.76	11.68	11.75
2483	NYSE	BTA	Fri, Jan 8, 2016	11.79	11.79	11.69	11.76
2482	NYSE	BTA	Thu, Jan 7, 2016	11.74	11.79	11.66	11.79
2481	NYSE	BTA	Wed, Jan 6, 2016	11.68	11.70	11.65	11.70
2480	NYSE	BTA	Tue, Jan 5, 2016	11.56	11.62	11.55	11.60
2479	NYSE	BTA	Mon, Jan 4, 2016	11.45	11.54	11.43	11.54
2478	NYSE	BTA	Thu, Dec 31, 2015	11.40	11.54	11.40	11.50
2477	NYSE	BTA	Wed, Dec 30, 2015	11.38	11.45	11.35	11.44
2476	NYSE	BTA	Tue, Dec 29, 2015	11.38	11.41	11.32	11.38
2475	NYSE	BTA	Mon, Dec 28, 2015	11.45	11.46	11.38	11.40
2474	NYSE	BTA	Thu, Dec 24, 2015	11.40	11.43	11.39	11.43
2473	NYSE	BTA	Wed, Dec 23, 2015	11.41	11.43	11.35	11.41
2472	NYSE	BTA	Tue, Dec 22, 2015	11.37	11.40	11.34	11.38
2471	NYSE	BTA	Mon, Dec 21, 2015	11.34	11.37	11.32	11.36
2470	NYSE	BTA	Fri, Dec 18, 2015	11.26	11.35	11.26	11.30
2469	NYSE	BTA	Thu, Dec 17, 2015	11.24	11.30	11.23	11.30
2468	NYSE	BTA	Wed, Dec 16, 2015	11.13	11.22	11.12	11.22
2467	NYSE	BTA	Tue, Dec 15, 2015	11.14	11.17	11.03	11.17
2466	NYSE	BTA	Mon, Dec 14, 2015	11.27	11.27	11.03	11.14
2465	NYSE	BTA	Fri, Dec 11, 2015	11.28	11.31	11.21	11.23
2464	NYSE	BTA	Thu, Dec 10, 2015	11.25	11.27	11.22	11.25
2463	NYSE	BTA	Wed, Dec 9, 2015	11.30	11.30	11.26	11.29
2462	NYSE	BTA	Tue, Dec 8, 2015	11.24	11.29	11.19	11.29
2461	NYSE	BTA	Mon, Dec 7, 2015	11.16	11.23	11.16	11.18
2460	NYSE	BTA	Fri, Dec 4, 2015	11.18	11.18	11.13	11.18
2459	NYSE	BTA	Thu, Dec 3, 2015	11.26	11.26	11.15	11.17
2458	NYSE	BTA	Wed, Dec 2, 2015	11.25	11.26	11.23	11.26
2457	NYSE	BTA	Tue, Dec 1, 2015	11.29	11.29	11.19	11.25
2456	NYSE	BTA	Mon, Nov 30, 2015	11.18	11.21	11.15	11.21
2455	NYSE	BTA	Fri, Nov 27, 2015	11.20	11.24	11.16	11.17
2454	NYSE	BTA	Wed, Nov 25, 2015	11.13	11.21	11.11	11.19
2453	NYSE	BTA	Tue, Nov 24, 2015	11.18	11.19	11.12	11.12
2452	NYSE	BTA	Mon, Nov 23, 2015	11.19	11.19	11.14	11.14
2451	NYSE	BTA	Fri, Nov 20, 2015	11.16	11.17	11.11	11.16
2450	NYSE	BTA	Thu, Nov 19, 2015	11.15	11.15	11.09	11.13
2449	NYSE	BTA	Wed, Nov 18, 2015	11.13	11.14	11.09	11.12
2448	NYSE	BTA	Tue, Nov 17, 2015	11.07	11.11	11.07	11.10
2447	NYSE	BTA	Mon, Nov 16, 2015	11.09	11.12	11.09	11.09
2446	NYSE	BTA	Fri, Nov 13, 2015	11.04	11.09	11.01	11.09
2445	NYSE	BTA	Thu, Nov 12, 2015	11.03	11.04	11.00	11.01
2444	NYSE	BTA	Wed, Nov 11, 2015	11.06	11.08	10.99	11.03
2443	NYSE	BTA	Tue, Nov 10, 2015	10.97	11.05	10.95	11.04
2442	NYSE	BTA	Mon, Nov 9, 2015	11.07	11.08	10.97	10.97
2441	NYSE	BTA	Fri, Nov 6, 2015	11.15	11.15	11.07	11.09
2440	NYSE	BTA	Thu, Nov 5, 2015	11.21	11.21	11.13	11.20
2439	NYSE	BTA	Wed, Nov 4, 2015	11.22	11.22	11.16	11.18
2438	NYSE	BTA	Tue, Nov 3, 2015	11.24	11.27	11.17	11.22
2437	NYSE	BTA	Mon, Nov 2, 2015	11.17	11.21	11.15	11.19
2436	NYSE	BTA	Fri, Oct 30, 2015	11.17	11.17	11.13	11.15
2435	NYSE	BTA	Thu, Oct 29, 2015	11.11	11.18	11.11	11.18
2434	NYSE	BTA	Wed, Oct 28, 2015	11.19	11.19	11.12	11.13
2433	NYSE	BTA	Tue, Oct 27, 2015	11.14	11.20	11.12	11.20
2432	NYSE	BTA	Mon, Oct 26, 2015	11.15	11.17	11.11	11.15
2431	NYSE	BTA	Fri, Oct 23, 2015	11.13	11.15	11.11	11.14
2430	NYSE	BTA	Thu, Oct 22, 2015	11.11	11.15	11.10	11.13
2429	NYSE	BTA	Wed, Oct 21, 2015	11.08	11.11	11.06	11.06
2428	NYSE	BTA	Tue, Oct 20, 2015	11.09	11.10	11.06	11.06
2427	NYSE	BTA	Mon, Oct 19, 2015	11.14	11.14	11.05	11.10
2426	NYSE	BTA	Fri, Oct 16, 2015	11.14	11.17	11.10	11.11
2425	NYSE	BTA	Thu, Oct 15, 2015	11.11	11.12	11.07	11.08
2424	NYSE	BTA	Wed, Oct 14, 2015	11.11	11.13	11.09	11.09
2423	NYSE	BTA	Tue, Oct 13, 2015	11.09	11.09	11.03	11.06
2422	NYSE	BTA	Mon, Oct 12, 2015	11.08	11.11	11.08	11.11
2421	NYSE	BTA	Fri, Oct 9, 2015	11.06	11.09	11.05	11.09
2420	NYSE	BTA	Thu, Oct 8, 2015	11.04	11.07	11.02	11.06
2419	NYSE	BTA	Wed, Oct 7, 2015	11.11	11.11	11.00	11.03
2418	NYSE	BTA	Tue, Oct 6, 2015	11.07	11.11	11.04	11.05
2417	NYSE	BTA	Mon, Oct 5, 2015	11.04	11.06	11.00	11.03
2416	NYSE	BTA	Fri, Oct 2, 2015	11.05	11.08	11.01	11.04
2415	NYSE	BTA	Thu, Oct 1, 2015	11.02	11.06	11.00	11.04
2414	NYSE	BTA	Wed, Sep 30, 2015	11.04	11.04	11.00	11.01
2413	NYSE	BTA	Tue, Sep 29, 2015	11.05	11.05	10.99	11.04
2412	NYSE	BTA	Mon, Sep 28, 2015	11.07	11.11	10.98	10.99
2411	NYSE	BTA	Fri, Sep 25, 2015	11.08	11.10	11.04	11.08
2410	NYSE	BTA	Thu, Sep 24, 2015	11.10	11.15	11.08	11.08
2409	NYSE	BTA	Wed, Sep 23, 2015	11.08	11.13	11.08	11.13
2408	NYSE	BTA	Tue, Sep 22, 2015	11.04	11.11	11.01	11.11
2407	NYSE	BTA	Mon, Sep 21, 2015	11.08	11.08	10.99	11.01
2406	NYSE	BTA	Fri, Sep 18, 2015	10.99	11.10	10.99	11.03
2405	NYSE	BTA	Thu, Sep 17, 2015	11.02	11.08	11.00	11.05
2404	NYSE	BTA	Wed, Sep 16, 2015	10.90	11.01	10.89	11.01
2403	NYSE	BTA	Tue, Sep 15, 2015	10.96	10.97	10.88	10.89
2402	NYSE	BTA	Mon, Sep 14, 2015	11.03	11.03	10.93	10.93
2401	NYSE	BTA	Fri, Sep 11, 2015	11.03	11.06	10.97	10.97
2400	NYSE	BTA	Thu, Sep 10, 2015	11.13	11.16	11.09	11.09
2399	NYSE	BTA	Wed, Sep 9, 2015	11.14	11.16	11.12	11.13
2398	NYSE	BTA	Tue, Sep 8, 2015	11.10	11.22	11.10	11.14
2397	NYSE	BTA	Fri, Sep 4, 2015	10.99	11.11	10.96	11.10
2396	NYSE	BTA	Thu, Sep 3, 2015	10.98	10.99	10.96	10.99
2395	NYSE	BTA	Wed, Sep 2, 2015	10.98	10.98	10.91	10.92
2394	NYSE	BTA	Tue, Sep 1, 2015	11.00	11.01	10.93	10.93
2393	NYSE	BTA	Mon, Aug 31, 2015	11.00	11.00	10.93	10.94
2392	NYSE	BTA	Fri, Aug 28, 2015	10.91	10.99	10.91	10.97
2391	NYSE	BTA	Thu, Aug 27, 2015	10.93	10.96	10.86	10.94
2390	NYSE	BTA	Wed, Aug 26, 2015	10.98	10.98	10.86	10.90
2389	NYSE	BTA	Tue, Aug 25, 2015	11.01	11.01	10.91	10.94
2388	NYSE	BTA	Mon, Aug 24, 2015	11.00	11.03	10.91	10.99
2387	NYSE	BTA	Fri, Aug 21, 2015	11.08	11.10	11.02	11.02
2386	NYSE	BTA	Thu, Aug 20, 2015	11.06	11.11	11.03	11.05
2385	NYSE	BTA	Wed, Aug 19, 2015	11.10	11.10	11.07	11.08
2384	NYSE	BTA	Tue, Aug 18, 2015	11.18	11.18	11.09	11.10
2383	NYSE	BTA	Mon, Aug 17, 2015	11.22	11.22	11.17	11.19
2382	NYSE	BTA	Fri, Aug 14, 2015	11.17	11.21	11.14	11.21
2381	NYSE	BTA	Thu, Aug 13, 2015	11.12	11.17	11.10	11.17
2380	NYSE	BTA	Wed, Aug 12, 2015	11.06	11.13	11.06	11.12
2379	NYSE	BTA	Tue, Aug 11, 2015	11.05	11.15	11.03	11.14
2378	NYSE	BTA	Mon, Aug 10, 2015	11.01	11.06	11.00	11.06
2377	NYSE	BTA	Fri, Aug 7, 2015	10.99	11.04	10.99	11.02
2376	NYSE	BTA	Thu, Aug 6, 2015	10.97	10.99	10.88	10.99
2375	NYSE	BTA	Wed, Aug 5, 2015	11.00	11.00	10.87	10.95
2374	NYSE	BTA	Tue, Aug 4, 2015	11.01	11.03	10.96	11.00
2373	NYSE	BTA	Mon, Aug 3, 2015	10.95	11.00	10.92	10.95
2372	NYSE	BTA	Fri, Jul 31, 2015	10.92	10.93	10.91	10.93
2371	NYSE	BTA	Thu, Jul 30, 2015	10.87	10.88	10.86	10.87
2370	NYSE	BTA	Wed, Jul 29, 2015	10.92	10.92	10.80	10.87
2369	NYSE	BTA	Tue, Jul 28, 2015	10.85	10.87	10.85	10.87
2368	NYSE	BTA	Mon, Jul 27, 2015	10.84	10.86	10.80	10.86
2367	NYSE	BTA	Fri, Jul 24, 2015	10.78	10.83	10.76	10.81
2366	NYSE	BTA	Thu, Jul 23, 2015	10.77	10.77	10.73	10.75
2365	NYSE	BTA	Wed, Jul 22, 2015	10.75	10.79	10.74	10.76
2364	NYSE	BTA	Tue, Jul 21, 2015	10.76	10.79	10.73	10.78
2363	NYSE	BTA	Mon, Jul 20, 2015	10.81	10.84	10.76	10.78
2362	NYSE	BTA	Fri, Jul 17, 2015	10.83	10.83	10.80	10.80
2361	NYSE	BTA	Thu, Jul 16, 2015	10.78	10.86	10.76	10.86
2360	NYSE	BTA	Wed, Jul 15, 2015	10.79	10.81	10.73	10.80
2359	NYSE	BTA	Tue, Jul 14, 2015	10.74	10.79	10.74	10.79
2358	NYSE	BTA	Mon, Jul 13, 2015	10.78	10.79	10.71	10.77
2357	NYSE	BTA	Fri, Jul 10, 2015	10.82	10.84	10.79	10.83
2356	NYSE	BTA	Thu, Jul 9, 2015	10.82	10.91	10.82	10.84
2355	NYSE	BTA	Wed, Jul 8, 2015	10.86	10.90	10.86	10.89
2354	NYSE	BTA	Tue, Jul 7, 2015	10.86	10.90	10.83	10.83
2353	NYSE	BTA	Mon, Jul 6, 2015	10.76	10.78	10.73	10.77
2352	NYSE	BTA	Thu, Jul 2, 2015	10.74	10.77	10.68	10.73
2351	NYSE	BTA	Wed, Jul 1, 2015	10.82	10.82	10.72	10.76
2350	NYSE	BTA	Tue, Jun 30, 2015	10.81	10.81	10.73	10.80
2349	NYSE	BTA	Mon, Jun 29, 2015	10.88	10.89	10.80	10.83
2348	NYSE	BTA	Fri, Jun 26, 2015	10.88	10.91	10.84	10.91
2347	NYSE	BTA	Thu, Jun 25, 2015	10.94	10.94	10.89	10.91
2346	NYSE	BTA	Wed, Jun 24, 2015	10.87	10.94	10.86	10.93
2345	NYSE	BTA	Tue, Jun 23, 2015	10.83	10.90	10.82	10.88
2344	NYSE	BTA	Mon, Jun 22, 2015	10.84	10.86	10.80	10.85
2343	NYSE	BTA	Fri, Jun 19, 2015	10.80	10.83	10.79	10.83
2342	NYSE	BTA	Thu, Jun 18, 2015	10.82	10.82	10.77	10.79
2341	NYSE	BTA	Wed, Jun 17, 2015	10.75	10.81	10.74	10.78
2340	NYSE	BTA	Tue, Jun 16, 2015	10.77	10.79	10.75	10.78
2339	NYSE	BTA	Mon, Jun 15, 2015	10.76	10.78	10.73	10.75
2338	NYSE	BTA	Fri, Jun 12, 2015	10.73	10.78	10.69	10.69
2337	NYSE	BTA	Thu, Jun 11, 2015	10.67	10.74	10.67	10.74
2336	NYSE	BTA	Wed, Jun 10, 2015	10.78	10.89	10.70	10.74
2335	NYSE	BTA	Tue, Jun 9, 2015	10.74	10.78	10.68	10.78
2334	NYSE	BTA	Mon, Jun 8, 2015	10.79	10.80	10.69	10.76
2333	NYSE	BTA	Fri, Jun 5, 2015	10.91	10.91	10.79	10.80
2332	NYSE	BTA	Thu, Jun 4, 2015	10.95	10.97	10.89	10.90
2331	NYSE	BTA	Wed, Jun 3, 2015	11.01	11.01	10.92	10.95
2330	NYSE	BTA	Tue, Jun 2, 2015	11.07	11.11	11.01	11.04
2329	NYSE	BTA	Mon, Jun 1, 2015	11.14	11.16	11.08	11.08
2328	NYSE	BTA	Fri, May 29, 2015	11.04	11.12	11.04	11.08
2327	NYSE	BTA	Thu, May 28, 2015	11.07	11.11	11.05	11.05
2326	NYSE	BTA	Wed, May 27, 2015	11.11	11.11	11.05	11.09
2325	NYSE	BTA	Tue, May 26, 2015	11.05	11.07	11.02	11.05
2324	NYSE	BTA	Fri, May 22, 2015	11.10	11.12	11.04	11.05
2323	NYSE	BTA	Thu, May 21, 2015	11.09	11.12	11.08	11.12
2322	NYSE	BTA	Wed, May 20, 2015	11.14	11.14	11.08	11.10
2321	NYSE	BTA	Tue, May 19, 2015	11.10	11.13	11.07	11.07
2320	NYSE	BTA	Mon, May 18, 2015	11.20	11.21	11.07	11.13
2319	NYSE	BTA	Fri, May 15, 2015	11.14	11.21	11.12	11.18
2318	NYSE	BTA	Thu, May 14, 2015	11.03	11.15	11.03	11.11
2317	NYSE	BTA	Wed, May 13, 2015	11.10	11.12	11.03	11.06
2316	NYSE	BTA	Tue, May 12, 2015	11.09	11.13	11.01	11.13
2315	NYSE	BTA	Mon, May 11, 2015	11.20	11.20	11.08	11.14
2314	NYSE	BTA	Fri, May 8, 2015	11.18	11.20	11.14	11.20
2313	NYSE	BTA	Thu, May 7, 2015	11.10	11.15	11.06	11.12
2312	NYSE	BTA	Wed, May 6, 2015	11.26	11.27	11.11	11.15
2311	NYSE	BTA	Tue, May 5, 2015	11.37	11.37	11.26	11.28
2310	NYSE	BTA	Mon, May 4, 2015	11.39	11.39	11.32	11.32
2309	NYSE	BTA	Fri, May 1, 2015	11.41	11.43	11.35	11.37
2308	NYSE	BTA	Thu, Apr 30, 2015	11.43	11.43	11.39	11.42
2307	NYSE	BTA	Wed, Apr 29, 2015	11.40	11.45	11.39	11.42
2306	NYSE	BTA	Tue, Apr 28, 2015	11.43	11.45	11.43	11.45
2305	NYSE	BTA	Mon, Apr 27, 2015	11.49	11.49	11.39	11.40
2304	NYSE	BTA	Fri, Apr 24, 2015	11.43	11.43	11.39	11.43
2303	NYSE	BTA	Thu, Apr 23, 2015	11.46	11.47	11.42	11.42
2302	NYSE	BTA	Wed, Apr 22, 2015	11.50	11.50	11.40	11.44
2301	NYSE	BTA	Tue, Apr 21, 2015	11.52	11.52	11.46	11.49
2300	NYSE	BTA	Mon, Apr 20, 2015	11.50	11.52	11.47	11.52
2299	NYSE	BTA	Fri, Apr 17, 2015	11.49	11.49	11.40	11.48
2298	NYSE	BTA	Thu, Apr 16, 2015	11.55	11.55	11.45	11.50
2297	NYSE	BTA	Wed, Apr 15, 2015	11.52	11.52	11.46	11.50
2296	NYSE	BTA	Tue, Apr 14, 2015	11.46	11.51	11.44	11.48
2295	NYSE	BTA	Mon, Apr 13, 2015	11.46	11.46	11.41	11.43
2294	NYSE	BTA	Fri, Apr 10, 2015	11.50	11.52	11.46	11.47
2293	NYSE	BTA	Thu, Apr 9, 2015	11.56	11.56	11.46	11.48
2292	NYSE	BTA	Wed, Apr 8, 2015	11.56	11.59	11.53	11.56
2291	NYSE	BTA	Tue, Apr 7, 2015	11.48	11.54	11.44	11.52
2290	NYSE	BTA	Mon, Apr 6, 2015	11.49	11.50	11.42	11.42
2289	NYSE	BTA	Thu, Apr 2, 2015	11.51	11.51	11.42	11.43
2288	NYSE	BTA	Wed, Apr 1, 2015	11.54	11.59	11.49	11.55
2287	NYSE	BTA	Tue, Mar 31, 2015	11.41	11.49	11.41	11.49
2286	NYSE	BTA	Mon, Mar 30, 2015	11.47	11.47	11.38	11.43
2285	NYSE	BTA	Fri, Mar 27, 2015	11.41	11.44	11.41	11.43
2284	NYSE	BTA	Thu, Mar 26, 2015	11.42	11.42	11.36	11.36
2283	NYSE	BTA	Wed, Mar 25, 2015	11.43	11.45	11.39	11.42
2282	NYSE	BTA	Tue, Mar 24, 2015	11.47	11.47	11.41	11.42
2281	NYSE	BTA	Mon, Mar 23, 2015	11.45	11.45	11.41	11.45
2280	NYSE	BTA	Fri, Mar 20, 2015	11.38	11.41	11.35	11.41
2279	NYSE	BTA	Thu, Mar 19, 2015	11.39	11.41	11.32	11.34
2278	NYSE	BTA	Wed, Mar 18, 2015	11.33	11.43	11.29	11.43
2277	NYSE	BTA	Tue, Mar 17, 2015	11.38	11.38	11.27	11.29
2276	NYSE	BTA	Mon, Mar 16, 2015	11.40	11.40	11.31	11.36
2275	NYSE	BTA	Fri, Mar 13, 2015	11.38	11.39	11.36	11.38
2274	NYSE	BTA	Thu, Mar 12, 2015	11.43	11.44	11.36	11.38
2273	NYSE	BTA	Wed, Mar 11, 2015	11.42	11.43	11.35	11.36
2272	NYSE	BTA	Tue, Mar 10, 2015	11.43	11.47	11.41	11.38
2271	NYSE	BTA	Mon, Mar 9, 2015	11.34	11.39	11.32	11.39
2270	NYSE	BTA	Fri, Mar 6, 2015	11.38	11.38	11.28	11.30
2269	NYSE	BTA	Thu, Mar 5, 2015	11.49	11.49	11.43	11.43
2268	NYSE	BTA	Wed, Mar 4, 2015	11.38	11.47	11.38	11.47
2267	NYSE	BTA	Tue, Mar 3, 2015	11.43	11.43	11.38	11.38
2266	NYSE	BTA	Mon, Mar 2, 2015	11.45	11.45	11.37	11.40
2265	NYSE	BTA	Fri, Feb 27, 2015	11.38	11.46	11.38	11.45
2264	NYSE	BTA	Thu, Feb 26, 2015	11.42	11.47	11.35	11.39
2263	NYSE	BTA	Wed, Feb 25, 2015	11.50	11.51	11.41	11.42
2262	NYSE	BTA	Tue, Feb 24, 2015	11.35	11.40	11.31	11.40
2261	NYSE	BTA	Mon, Feb 23, 2015	11.35	11.35	11.29	11.30
2260	NYSE	BTA	Fri, Feb 20, 2015	11.25	11.33	11.25	11.29
2259	NYSE	BTA	Thu, Feb 19, 2015	11.25	11.32	11.21	11.21
2258	NYSE	BTA	Wed, Feb 18, 2015	11.12	11.23	11.11	11.23
2257	NYSE	BTA	Tue, Feb 17, 2015	11.32	11.35	11.09	11.09
2256	NYSE	BTA	Fri, Feb 13, 2015	11.43	11.43	11.32	11.32
2255	NYSE	BTA	Thu, Feb 12, 2015	11.43	11.43	11.38	11.39
2254	NYSE	BTA	Wed, Feb 11, 2015	11.54	11.54	11.40	11.40
2253	NYSE	BTA	Tue, Feb 10, 2015	11.60	11.60	11.53	11.55
2252	NYSE	BTA	Mon, Feb 9, 2015	11.64	11.64	11.61	11.61
2251	NYSE	BTA	Fri, Feb 6, 2015	11.66	11.68	11.64	11.64
2250	NYSE	BTA	Thu, Feb 5, 2015	11.71	11.75	11.69	11.71
2249	NYSE	BTA	Wed, Feb 4, 2015	11.74	11.74	11.67	11.73
2248	NYSE	BTA	Tue, Feb 3, 2015	11.76	11.77	11.73	11.74
2247	NYSE	BTA	Mon, Feb 2, 2015	11.71	11.76	11.70	11.76
2246	NYSE	BTA	Fri, Jan 30, 2015	11.66	11.71	11.66	11.71
2245	NYSE	BTA	Thu, Jan 29, 2015	11.67	11.68	11.61	11.63
2244	NYSE	BTA	Wed, Jan 28, 2015	11.61	11.64	11.59	11.63
2243	NYSE	BTA	Tue, Jan 27, 2015	11.52	11.58	11.52	11.57
2242	NYSE	BTA	Mon, Jan 26, 2015	11.56	11.56	11.50	11.54
2241	NYSE	BTA	Fri, Jan 23, 2015	11.60	11.60	11.52	11.55
2240	NYSE	BTA	Thu, Jan 22, 2015	11.55	11.56	11.51	11.55
2239	NYSE	BTA	Wed, Jan 21, 2015	11.56	11.56	11.49	11.53
2238	NYSE	BTA	Tue, Jan 20, 2015	11.56	11.57	11.50	11.50
2237	NYSE	BTA	Fri, Jan 16, 2015	11.58	11.58	11.51	11.51
2236	NYSE	BTA	Thu, Jan 15, 2015	11.54	11.59	11.53	11.55
2235	NYSE	BTA	Wed, Jan 14, 2015	11.50	11.54	11.50	11.50
2234	NYSE	BTA	Tue, Jan 13, 2015	11.54	11.57	11.50	11.50
2233	NYSE	BTA	Mon, Jan 12, 2015	11.56	11.59	11.52	11.59
2232	NYSE	BTA	Fri, Jan 9, 2015	11.46	11.54	11.45	11.54
2231	NYSE	BTA	Thu, Jan 8, 2015	11.45	11.49	11.41	11.45
2230	NYSE	BTA	Wed, Jan 7, 2015	11.43	11.57	11.41	11.46
2229	NYSE	BTA	Tue, Jan 6, 2015	11.35	11.41	11.33	11.38
2228	NYSE	BTA	Mon, Jan 5, 2015	11.29	11.34	11.27	11.31
2227	NYSE	BTA	Fri, Jan 2, 2015	11.27	11.30	11.25	11.30
2226	NYSE	BTA	Wed, Dec 31, 2014	11.28	11.30	11.22	11.30
2225	NYSE	BTA	Tue, Dec 30, 2014	11.31	11.31	11.23	11.27
2224	NYSE	BTA	Mon, Dec 29, 2014	11.34	11.34	11.24	11.27
2223	NYSE	BTA	Fri, Dec 26, 2014	11.27	11.31	11.27	11.31
2222	NYSE	BTA	Wed, Dec 24, 2014	11.27	11.28	11.25	11.26
2221	NYSE	BTA	Tue, Dec 23, 2014	11.48	11.48	11.26	11.33
2220	NYSE	BTA	Mon, Dec 22, 2014	11.25	11.30	11.25	11.27
2219	NYSE	BTA	Fri, Dec 19, 2014	11.37	11.38	11.28	11.28
2218	NYSE	BTA	Thu, Dec 18, 2014	11.34	11.40	11.30	11.39
2217	NYSE	BTA	Wed, Dec 17, 2014	11.23	11.36	11.23	11.36
2216	NYSE	BTA	Tue, Dec 16, 2014	11.21	11.25	11.21	11.23
2215	NYSE	BTA	Mon, Dec 15, 2014	11.22	11.29	11.20	11.20
2214	NYSE	BTA	Fri, Dec 12, 2014	11.21	11.26	11.21	11.25
2213	NYSE	BTA	Thu, Dec 11, 2014	11.32	11.34	11.20	11.23
2212	NYSE	BTA	Wed, Dec 10, 2014	11.35	11.37	11.32	11.33
2211	NYSE	BTA	Tue, Dec 9, 2014	11.33	11.39	11.30	11.39
2210	NYSE	BTA	Mon, Dec 8, 2014	11.36	11.36	11.29	11.33
2209	NYSE	BTA	Fri, Dec 5, 2014	11.32	11.37	11.25	11.37
2208	NYSE	BTA	Thu, Dec 4, 2014	11.30	11.37	11.29	11.37
2207	NYSE	BTA	Wed, Dec 3, 2014	11.25	11.32	11.25	11.32
2206	NYSE	BTA	Tue, Dec 2, 2014	11.24	11.26	11.22	11.26
2205	NYSE	BTA	Mon, Dec 1, 2014	11.27	11.29	11.20	11.20
2204	NYSE	BTA	Fri, Nov 28, 2014	11.25	11.26	11.21	11.25
2203	NYSE	BTA	Wed, Nov 26, 2014	11.19	11.23	11.19	11.23
2202	NYSE	BTA	Tue, Nov 25, 2014	11.21	11.23	11.18	11.20
2201	NYSE	BTA	Mon, Nov 24, 2014	11.18	11.22	11.18	11.22
2200	NYSE	BTA	Fri, Nov 21, 2014	11.21	11.23	11.17	11.18
2199	NYSE	BTA	Thu, Nov 20, 2014	11.21	11.24	11.16	11.16
2198	NYSE	BTA	Wed, Nov 19, 2014	11.18	11.21	11.16	11.21
2197	NYSE	BTA	Tue, Nov 18, 2014	11.15	11.19	11.15	11.19
2196	NYSE	BTA	Mon, Nov 17, 2014	11.24	11.24	11.15	11.15
2195	NYSE	BTA	Fri, Nov 14, 2014	11.17	11.22	11.17	11.22
2194	NYSE	BTA	Thu, Nov 13, 2014	11.21	11.21	11.19	11.19
2193	NYSE	BTA	Wed, Nov 12, 2014	11.18	11.22	11.18	11.19
2192	NYSE	BTA	Tue, Nov 11, 2014	11.28	11.28	11.23	11.26
2191	NYSE	BTA	Mon, Nov 10, 2014	11.26	11.29	11.23	11.29
2190	NYSE	BTA	Fri, Nov 7, 2014	11.26	11.31	11.25	11.28
2189	NYSE	BTA	Thu, Nov 6, 2014	11.28	11.29	11.25	11.29
2188	NYSE	BTA	Wed, Nov 5, 2014	11.25	11.31	11.24	11.31
2187	NYSE	BTA	Tue, Nov 4, 2014	11.22	11.29	11.21	11.28
2186	NYSE	BTA	Mon, Nov 3, 2014	11.23	11.24	11.20	11.22
2185	NYSE	BTA	Fri, Oct 31, 2014	11.26	11.28	11.22	11.28
2184	NYSE	BTA	Thu, Oct 30, 2014	11.31	11.31	11.25	11.29
2183	NYSE	BTA	Wed, Oct 29, 2014	11.30	11.31	11.25	11.31
2182	NYSE	BTA	Tue, Oct 28, 2014	11.24	11.28	11.22	11.28
2181	NYSE	BTA	Mon, Oct 27, 2014	11.17	11.24	11.15	11.24
2180	NYSE	BTA	Fri, Oct 24, 2014	11.19	11.19	11.13	11.14
2179	NYSE	BTA	Thu, Oct 23, 2014	11.22	11.22	11.15	11.16
2178	NYSE	BTA	Wed, Oct 22, 2014	11.18	11.23	11.15	11.18
2177	NYSE	BTA	Tue, Oct 21, 2014	11.22	11.22	11.16	11.20
2176	NYSE	BTA	Mon, Oct 20, 2014	11.30	11.30	11.21	11.24
2175	NYSE	BTA	Fri, Oct 17, 2014	11.22	11.26	11.20	11.26
2174	NYSE	BTA	Thu, Oct 16, 2014	11.18	11.25	11.17	11.23
2173	NYSE	BTA	Wed, Oct 15, 2014	11.14	11.26	11.14	11.22
2172	NYSE	BTA	Tue, Oct 14, 2014	11.23	11.24	11.11	11.16
2171	NYSE	BTA	Mon, Oct 13, 2014	11.24	11.27	11.18	11.25
2170	NYSE	BTA	Fri, Oct 10, 2014	11.36	11.36	11.19	11.27
2169	NYSE	BTA	Thu, Oct 9, 2014	11.40	11.42	11.37	11.41
2168	NYSE	BTA	Wed, Oct 8, 2014	11.33	11.39	11.32	11.39
2167	NYSE	BTA	Tue, Oct 7, 2014	11.28	11.36	11.27	11.35
2166	NYSE	BTA	Mon, Oct 6, 2014	11.21	11.27	11.21	11.25
2165	NYSE	BTA	Fri, Oct 3, 2014	11.17	11.23	11.17	11.18
2164	NYSE	BTA	Thu, Oct 2, 2014	11.25	11.25	11.14	11.18
2163	NYSE	BTA	Wed, Oct 1, 2014	11.26	11.31	11.24	11.27
2162	NYSE	BTA	Tue, Sep 30, 2014	11.22	11.29	11.22	11.26
2161	NYSE	BTA	Mon, Sep 29, 2014	11.19	11.25	11.19	11.23
2160	NYSE	BTA	Fri, Sep 26, 2014	11.29	11.29	11.20	11.23
2159	NYSE	BTA	Thu, Sep 25, 2014	11.31	11.31	11.26	11.27
2158	NYSE	BTA	Wed, Sep 24, 2014	11.30	11.30	11.25	11.29
2157	NYSE	BTA	Tue, Sep 23, 2014	11.31	11.35	11.20	11.27
2156	NYSE	BTA	Mon, Sep 22, 2014	11.31	11.31	11.25	11.28
2155	NYSE	BTA	Fri, Sep 19, 2014	11.27	11.31	11.26	11.31
2154	NYSE	BTA	Thu, Sep 18, 2014	11.21	11.26	11.21	11.24
2153	NYSE	BTA	Wed, Sep 17, 2014	11.17	11.26	11.17	11.23
2152	NYSE	BTA	Tue, Sep 16, 2014	11.28	11.28	11.17	11.21
2151	NYSE	BTA	Mon, Sep 15, 2014	11.32	11.33	11.27	11.29
2150	NYSE	BTA	Fri, Sep 12, 2014	11.33	11.33	11.28	11.29
2149	NYSE	BTA	Thu, Sep 11, 2014	11.34	11.40	11.34	11.37
2148	NYSE	BTA	Wed, Sep 10, 2014	11.41	11.43	11.39	11.43
2147	NYSE	BTA	Tue, Sep 9, 2014	11.29	11.42	11.29	11.42
2146	NYSE	BTA	Mon, Sep 8, 2014	11.33	11.35	11.28	11.32
2145	NYSE	BTA	Fri, Sep 5, 2014	11.30	11.33	11.29	11.31
2144	NYSE	BTA	Thu, Sep 4, 2014	11.26	11.29	11.24	11.28
2143	NYSE	BTA	Wed, Sep 3, 2014	11.29	11.29	11.24	11.26
2142	NYSE	BTA	Tue, Sep 2, 2014	11.25	11.28	11.23	11.28
2141	NYSE	BTA	Fri, Aug 29, 2014	11.26	11.31	11.24	11.30
2140	NYSE	BTA	Thu, Aug 28, 2014	11.24	11.25	11.21	11.25
2139	NYSE	BTA	Wed, Aug 27, 2014	11.19	11.22	11.16	11.22
2138	NYSE	BTA	Tue, Aug 26, 2014	11.09	11.14	11.09	11.14
2137	NYSE	BTA	Mon, Aug 25, 2014	11.24	11.24	11.12	11.14
2136	NYSE	BTA	Fri, Aug 22, 2014	11.19	11.22	11.14	11.22
2135	NYSE	BTA	Thu, Aug 21, 2014	11.18	11.18	11.14	11.18
2134	NYSE	BTA	Wed, Aug 20, 2014	11.23	11.23	11.12	11.15
2133	NYSE	BTA	Tue, Aug 19, 2014	11.16	11.18	11.15	11.18
2132	NYSE	BTA	Mon, Aug 18, 2014	11.18	11.21	11.12	11.13
2131	NYSE	BTA	Fri, Aug 15, 2014	11.19	11.20	11.15	11.19
2130	NYSE	BTA	Thu, Aug 14, 2014	11.20	11.20	11.13	11.17
2129	NYSE	BTA	Wed, Aug 13, 2014	11.17	11.17	11.12	11.16
2128	NYSE	BTA	Tue, Aug 12, 2014	11.18	11.21	11.14	11.21
2127	NYSE	BTA	Mon, Aug 11, 2014	11.14	11.16	11.13	11.15
2126	NYSE	BTA	Fri, Aug 8, 2014	11.07	11.14	11.07	11.13
2125	NYSE	BTA	Thu, Aug 7, 2014	11.03	11.06	10.98	11.06
2124	NYSE	BTA	Wed, Aug 6, 2014	10.94	11.00	10.91	11.00
2123	NYSE	BTA	Tue, Aug 5, 2014	10.94	10.97	10.91	10.92
2122	NYSE	BTA	Mon, Aug 4, 2014	10.98	11.01	10.92	10.93
2121	NYSE	BTA	Fri, Aug 1, 2014	11.01	11.03	10.94	10.98
2120	NYSE	BTA	Thu, Jul 31, 2014	10.95	11.05	10.92	10.97
2119	NYSE	BTA	Wed, Jul 30, 2014	11.08	11.08	10.99	10.99
2118	NYSE	BTA	Tue, Jul 29, 2014	11.09	11.12	11.07	11.08
2117	NYSE	BTA	Mon, Jul 28, 2014	11.12	11.12	11.05	11.08
2116	NYSE	BTA	Fri, Jul 25, 2014	11.09	11.13	11.07	11.08
2115	NYSE	BTA	Thu, Jul 24, 2014	11.11	11.11	11.06	11.09
2114	NYSE	BTA	Wed, Jul 23, 2014	11.12	11.14	11.10	11.13
2113	NYSE	BTA	Tue, Jul 22, 2014	11.14	11.15	11.08	11.11
2112	NYSE	BTA	Mon, Jul 21, 2014	11.12	11.16	11.10	11.15
2111	NYSE	BTA	Fri, Jul 18, 2014	11.04	11.10	11.04	11.10
2110	NYSE	BTA	Thu, Jul 17, 2014	11.02	11.08	11.02	11.04
2109	NYSE	BTA	Wed, Jul 16, 2014	11.02	11.04	10.98	10.99
2108	NYSE	BTA	Tue, Jul 15, 2014	11.01	11.01	10.97	10.99
2107	NYSE	BTA	Mon, Jul 14, 2014	11.09	11.09	10.99	11.00
2106	NYSE	BTA	Fri, Jul 11, 2014	11.01	11.05	10.99	11.05
2105	NYSE	BTA	Thu, Jul 10, 2014	11.10	11.10	11.05	11.05
2104	NYSE	BTA	Wed, Jul 9, 2014	11.15	11.15	11.07	11.10
2103	NYSE	BTA	Tue, Jul 8, 2014	11.10	11.16	11.07	11.16
2102	NYSE	BTA	Mon, Jul 7, 2014	10.94	11.08	10.94	11.08
2101	NYSE	BTA	Thu, Jul 3, 2014	11.12	11.12	10.86	10.95
2100	NYSE	BTA	Wed, Jul 2, 2014	11.25	11.25	11.11	11.14
2099	NYSE	BTA	Tue, Jul 1, 2014	11.29	11.31	11.24	11.25
2098	NYSE	BTA	Mon, Jun 30, 2014	11.32	11.34	11.28	11.29
2097	NYSE	BTA	Fri, Jun 27, 2014	11.30	11.35	11.30	11.32
2096	NYSE	BTA	Thu, Jun 26, 2014	11.40	11.40	11.32	11.35
2095	NYSE	BTA	Wed, Jun 25, 2014	11.42	11.47	11.38	11.40
2094	NYSE	BTA	Tue, Jun 24, 2014	11.40	11.43	11.37	11.37
2093	NYSE	BTA	Mon, Jun 23, 2014	11.43	11.43	11.39	11.41
2092	NYSE	BTA	Fri, Jun 20, 2014	11.39	11.41	11.34	11.39
2091	NYSE	BTA	Thu, Jun 19, 2014	11.39	11.42	11.34	11.34
2090	NYSE	BTA	Wed, Jun 18, 2014	11.31	11.38	11.30	11.35
2089	NYSE	BTA	Tue, Jun 17, 2014	11.44	11.45	11.31	11.32
2088	NYSE	BTA	Mon, Jun 16, 2014	11.50	11.50	11.45	11.48
2087	NYSE	BTA	Fri, Jun 13, 2014	11.54	11.55	11.46	11.49
2086	NYSE	BTA	Thu, Jun 12, 2014	11.34	11.56	11.33	11.54
2085	NYSE	BTA	Wed, Jun 11, 2014	11.35	11.39	11.30	11.37
2084	NYSE	BTA	Tue, Jun 10, 2014	11.38	11.38	11.28	11.32
2083	NYSE	BTA	Mon, Jun 9, 2014	11.36	11.39	11.33	11.37
2082	NYSE	BTA	Fri, Jun 6, 2014	11.26	11.34	11.26	11.34
2081	NYSE	BTA	Thu, Jun 5, 2014	11.23	11.27	11.18	11.26
2080	NYSE	BTA	Wed, Jun 4, 2014	11.31	11.34	11.23	11.23
2079	NYSE	BTA	Tue, Jun 3, 2014	11.36	11.38	11.27	11.34
2078	NYSE	BTA	Mon, Jun 2, 2014	11.40	11.41	11.32	11.35
2077	NYSE	BTA	Fri, May 30, 2014	11.45	11.45	11.35	11.36
2076	NYSE	BTA	Thu, May 29, 2014	11.43	11.47	11.40	11.44
2075	NYSE	BTA	Wed, May 28, 2014	11.43	11.44	11.40	11.43
2074	NYSE	BTA	Tue, May 27, 2014	11.47	11.47	11.38	11.42
2073	NYSE	BTA	Fri, May 23, 2014	11.44	11.46	11.38	11.46
2072	NYSE	BTA	Thu, May 22, 2014	11.42	11.44	11.37	11.44
2071	NYSE	BTA	Wed, May 21, 2014	11.39	11.39	11.35	11.39
2070	NYSE	BTA	Tue, May 20, 2014	11.40	11.40	11.38	11.39
2069	NYSE	BTA	Mon, May 19, 2014	11.37	11.42	11.36	11.36
2068	NYSE	BTA	Fri, May 16, 2014	11.44	11.44	11.37	11.38
2067	NYSE	BTA	Thu, May 15, 2014	11.38	11.40	11.34	11.36
2066	NYSE	BTA	Wed, May 14, 2014	11.31	11.37	11.31	11.34
2065	NYSE	BTA	Tue, May 13, 2014	11.31	11.33	11.27	11.30
2064	NYSE	BTA	Mon, May 12, 2014	11.35	11.38	11.31	11.34
2063	NYSE	BTA	Fri, May 9, 2014	11.45	11.46	11.30	11.36
2062	NYSE	BTA	Thu, May 8, 2014	11.43	11.46	11.38	11.41
2061	NYSE	BTA	Wed, May 7, 2014	11.39	11.42	11.38	11.42
2060	NYSE	BTA	Tue, May 6, 2014	11.35	11.38	11.32	11.38
2059	NYSE	BTA	Mon, May 5, 2014	11.35	11.37	11.30	11.32
2058	NYSE	BTA	Fri, May 2, 2014	11.30	11.34	11.26	11.33
2057	NYSE	BTA	Thu, May 1, 2014	11.31	11.37	11.29	11.32
2056	NYSE	BTA	Wed, Apr 30, 2014	11.30	11.31	11.27	11.29
2055	NYSE	BTA	Tue, Apr 29, 2014	11.10	11.32	11.08	11.24
2054	NYSE	BTA	Mon, Apr 28, 2014	11.33	11.34	11.29	11.32
2053	NYSE	BTA	Fri, Apr 25, 2014	11.20	11.26	11.20	11.26
2052	NYSE	BTA	Thu, Apr 24, 2014	11.17	11.23	11.13	11.21
2051	NYSE	BTA	Wed, Apr 23, 2014	11.12	11.18	11.12	11.14
2050	NYSE	BTA	Tue, Apr 22, 2014	11.13	11.16	11.10	11.13
2049	NYSE	BTA	Mon, Apr 21, 2014	11.11	11.15	11.11	11.13
2048	NYSE	BTA	Thu, Apr 17, 2014	11.14	11.15	11.11	11.13
2047	NYSE	BTA	Wed, Apr 16, 2014	11.07	11.13	11.02	11.12
2046	NYSE	BTA	Tue, Apr 15, 2014	11.05	11.05	10.98	11.04
2045	NYSE	BTA	Mon, Apr 14, 2014	11.09	11.09	11.01	11.03
2044	NYSE	BTA	Fri, Apr 11, 2014	11.11	11.14	11.05	11.08
2043	NYSE	BTA	Thu, Apr 10, 2014	11.07	11.14	11.05	11.12
2042	NYSE	BTA	Wed, Apr 9, 2014	11.08	11.09	11.02	11.02
2041	NYSE	BTA	Tue, Apr 8, 2014	11.06	11.06	11.00	11.03
2040	NYSE	BTA	Mon, Apr 7, 2014	11.03	11.05	10.99	11.02
2039	NYSE	BTA	Fri, Apr 4, 2014	11.05	11.05	10.93	11.01
2038	NYSE	BTA	Thu, Apr 3, 2014	10.90	10.94	10.88	10.93
2037	NYSE	BTA	Wed, Apr 2, 2014	10.85	10.86	10.79	10.84
2036	NYSE	BTA	Tue, Apr 1, 2014	10.85	10.86	10.80	10.84
2035	NYSE	BTA	Mon, Mar 31, 2014	10.89	10.89	10.83	10.85
2034	NYSE	BTA	Fri, Mar 28, 2014	10.86	10.90	10.84	10.87
2033	NYSE	BTA	Thu, Mar 27, 2014	10.85	10.90	10.81	10.89
2032	NYSE	BTA	Wed, Mar 26, 2014	10.77	10.85	10.77	10.80
2031	NYSE	BTA	Tue, Mar 25, 2014	10.75	10.81	10.71	10.81
2030	NYSE	BTA	Mon, Mar 24, 2014	10.69	10.78	10.68	10.77
2029	NYSE	BTA	Fri, Mar 21, 2014	10.65	10.73	10.63	10.70
2028	NYSE	BTA	Thu, Mar 20, 2014	10.65	10.67	10.59	10.67
2027	NYSE	BTA	Wed, Mar 19, 2014	10.79	10.79	10.69	10.72
2026	NYSE	BTA	Tue, Mar 18, 2014	10.85	10.85	10.79	10.80
2025	NYSE	BTA	Mon, Mar 17, 2014	10.85	10.89	10.84	10.84
2024	NYSE	BTA	Fri, Mar 14, 2014	10.85	10.90	10.84	10.84
2023	NYSE	BTA	Thu, Mar 13, 2014	10.80	10.89	10.80	10.85
2022	NYSE	BTA	Wed, Mar 12, 2014	10.72	10.87	10.72	10.82
2021	NYSE	BTA	Tue, Mar 11, 2014	10.75	10.85	10.75	10.80
2020	NYSE	BTA	Mon, Mar 10, 2014	10.64	10.78	10.64	10.78
2019	NYSE	BTA	Fri, Mar 7, 2014	10.77	10.79	10.69	10.70
2018	NYSE	BTA	Thu, Mar 6, 2014	10.82	10.86	10.80	10.82
2017	NYSE	BTA	Wed, Mar 5, 2014	10.82	10.85	10.81	10.83
2016	NYSE	BTA	Tue, Mar 4, 2014	10.85	10.88	10.81	10.81
2015	NYSE	BTA	Mon, Mar 3, 2014	10.82	10.86	10.81	10.83
2014	NYSE	BTA	Fri, Feb 28, 2014	10.79	10.85	10.79	10.85
2013	NYSE	BTA	Thu, Feb 27, 2014	10.81	10.85	10.79	10.81
2012	NYSE	BTA	Wed, Feb 26, 2014	10.82	10.85	10.80	10.82
2011	NYSE	BTA	Tue, Feb 25, 2014	10.84	10.86	10.81	10.82
2010	NYSE	BTA	Mon, Feb 24, 2014	10.84	10.86	10.83	10.85
2009	NYSE	BTA	Fri, Feb 21, 2014	10.86	10.90	10.83	10.85
2008	NYSE	BTA	Thu, Feb 20, 2014	10.85	10.89	10.80	10.82
2007	NYSE	BTA	Wed, Feb 19, 2014	10.83	10.90	10.82	10.87
2006	NYSE	BTA	Tue, Feb 18, 2014	10.84	10.85	10.81	10.81
2005	NYSE	BTA	Fri, Feb 14, 2014	10.87	10.87	10.80	10.83
2004	NYSE	BTA	Thu, Feb 13, 2014	10.85	10.87	10.85	10.85
2003	NYSE	BTA	Wed, Feb 12, 2014	10.88	10.90	10.86	10.88
2002	NYSE	BTA	Tue, Feb 11, 2014	10.87	10.95	10.87	10.93
2001	NYSE	BTA	Mon, Feb 10, 2014	10.87	10.91	10.86	10.91
2000	NYSE	BTA	Fri, Feb 7, 2014	10.70	10.85	10.70	10.85
1999	NYSE	BTA	Thu, Feb 6, 2014	10.67	10.80	10.65	10.78
1998	NYSE	BTA	Wed, Feb 5, 2014	10.63	10.70	10.62	10.69
1997	NYSE	BTA	Tue, Feb 4, 2014	10.73	10.73	10.66	10.66
1996	NYSE	BTA	Mon, Feb 3, 2014	10.67	10.74	10.60	10.69
1995	NYSE	BTA	Fri, Jan 31, 2014	10.63	10.70	10.63	10.70
1994	NYSE	BTA	Wed, Jan 29, 2014	10.55	10.63	10.55	10.63
1993	NYSE	BTA	Tue, Jan 28, 2014	10.52	10.58	10.52	10.56
1992	NYSE	BTA	Mon, Jan 27, 2014	10.68	10.68	10.52	10.53
1991	NYSE	BTA	Fri, Jan 24, 2014	10.65	10.65	10.58	10.59
1990	NYSE	BTA	Thu, Jan 23, 2014	10.58	10.66	10.58	10.62
1989	NYSE	BTA	Wed, Jan 22, 2014	10.51	10.58	10.51	10.57
1988	NYSE	BTA	Tue, Jan 21, 2014	10.58	10.58	10.50	10.52
1987	NYSE	BTA	Fri, Jan 17, 2014	10.45	10.55	10.45	10.52
1986	NYSE	BTA	Thu, Jan 16, 2014	10.43	10.48	10.43	10.44
1985	NYSE	BTA	Wed, Jan 15, 2014	10.47	10.48	10.45	10.45
1984	NYSE	BTA	Tue, Jan 14, 2014	10.44	10.46	10.42	10.45
1983	NYSE	BTA	Mon, Jan 13, 2014	10.50	10.56	10.45	10.45
1982	NYSE	BTA	Fri, Jan 10, 2014	10.47	10.60	10.47	10.56
1981	NYSE	BTA	Thu, Jan 9, 2014	10.50	10.53	10.46	10.47
1980	NYSE	BTA	Wed, Jan 8, 2014	10.44	10.52	10.40	10.49
1979	NYSE	BTA	Tue, Jan 7, 2014	10.50	10.52	10.43	10.49
1978	NYSE	BTA	Mon, Jan 6, 2014	10.27	10.44	10.27	10.44
1977	NYSE	BTA	Fri, Jan 3, 2014	10.26	10.30	10.15	10.30
1976	NYSE	BTA	Thu, Jan 2, 2014	10.18	10.25	10.16	10.21
1975	NYSE	BTA	Tue, Dec 31, 2013	10.18	10.25	10.15	10.20
1974	NYSE	BTA	Mon, Dec 30, 2013	10.16	10.26	10.15	10.22
1973	NYSE	BTA	Fri, Dec 27, 2013	10.24	10.28	10.20	10.22
1972	NYSE	BTA	Thu, Dec 26, 2013	10.35	10.40	10.27	10.28
1971	NYSE	BTA	Tue, Dec 24, 2013	10.43	10.47	10.34	10.36
1970	NYSE	BTA	Mon, Dec 23, 2013	10.49	10.52	10.37	10.38
1969	NYSE	BTA	Fri, Dec 20, 2013	10.38	10.49	10.38	10.43
1968	NYSE	BTA	Thu, Dec 19, 2013	10.38	10.48	10.38	10.42
1967	NYSE	BTA	Wed, Dec 18, 2013	10.22	10.35	10.22	10.35
1966	NYSE	BTA	Tue, Dec 17, 2013	10.10	10.22	10.06	10.20
1965	NYSE	BTA	Mon, Dec 16, 2013	10.00	10.06	9.99	10.05
1964	NYSE	BTA	Fri, Dec 13, 2013	10.06	10.06	9.92	9.97
1963	NYSE	BTA	Thu, Dec 12, 2013	9.97	10.06	9.97	9.99
1962	NYSE	BTA	Wed, Dec 11, 2013	9.99	10.01	9.98	10.01
1961	NYSE	BTA	Tue, Dec 10, 2013	10.11	10.13	10.00	10.04
1960	NYSE	BTA	Mon, Dec 9, 2013	10.01	10.10	10.00	10.08
1959	NYSE	BTA	Fri, Dec 6, 2013	10.08	10.08	10.03	10.06
1958	NYSE	BTA	Thu, Dec 5, 2013	10.01	10.05	9.95	9.98
1957	NYSE	BTA	Wed, Dec 4, 2013	9.95	10.05	9.95	10.05
1956	NYSE	BTA	Tue, Dec 3, 2013	10.02	10.05	9.99	10.05
1955	NYSE	BTA	Mon, Dec 2, 2013	10.04	10.04	9.99	9.99
1954	NYSE	BTA	Fri, Nov 29, 2013	10.05	10.06	10.01	10.04
1953	NYSE	BTA	Wed, Nov 27, 2013	10.06	10.07	9.98	9.98
1952	NYSE	BTA	Tue, Nov 26, 2013	10.05	10.07	9.98	10.01
1951	NYSE	BTA	Mon, Nov 25, 2013	10.09	10.09	9.96	9.99
1950	NYSE	BTA	Fri, Nov 22, 2013	10.07	10.07	9.98	9.98
1949	NYSE	BTA	Thu, Nov 21, 2013	10.01	10.04	9.98	10.04
1948	NYSE	BTA	Wed, Nov 20, 2013	10.05	10.05	10.00	10.01
1947	NYSE	BTA	Tue, Nov 19, 2013	10.02	10.07	10.01	10.06
1946	NYSE	BTA	Mon, Nov 18, 2013	10.07	10.07	9.99	10.04
1945	NYSE	BTA	Fri, Nov 15, 2013	10.08	10.08	9.98	10.04
1944	NYSE	BTA	Thu, Nov 14, 2013	10.04	10.07	9.98	10.02
1943	NYSE	BTA	Wed, Nov 13, 2013	9.98	10.03	9.96	10.02
1942	NYSE	BTA	Tue, Nov 12, 2013	10.07	10.13	10.02	10.10
1941	NYSE	BTA	Mon, Nov 11, 2013	10.10	10.19	10.09	10.11
1940	NYSE	BTA	Fri, Nov 8, 2013	10.24	10.24	10.11	10.13
1939	NYSE	BTA	Thu, Nov 7, 2013	10.23	10.30	10.22	10.24
1938	NYSE	BTA	Wed, Nov 6, 2013	10.33	10.33	10.23	10.24
1937	NYSE	BTA	Tue, Nov 5, 2013	10.25	10.29	10.25	10.29
1936	NYSE	BTA	Mon, Nov 4, 2013	10.33	10.33	10.26	10.28
1935	NYSE	BTA	Fri, Nov 1, 2013	10.43	10.43	10.26	10.26
1934	NYSE	BTA	Thu, Oct 31, 2013	10.54	10.54	10.38	10.38
1933	NYSE	BTA	Wed, Oct 30, 2013	10.52	10.56	10.45	10.50
1932	NYSE	BTA	Tue, Oct 29, 2013	10.62	10.67	10.52	10.52
1931	NYSE	BTA	Mon, Oct 28, 2013	10.64	10.66	10.59	10.60
1930	NYSE	BTA	Fri, Oct 25, 2013	10.60	10.63	10.53	10.59
1929	NYSE	BTA	Thu, Oct 24, 2013	10.54	10.60	10.52	10.60
1928	NYSE	BTA	Wed, Oct 23, 2013	10.56	10.65	10.51	10.51
1927	NYSE	BTA	Tue, Oct 22, 2013	10.62	10.64	10.47	10.50
1926	NYSE	BTA	Mon, Oct 21, 2013	10.62	10.62	10.51	10.60
1925	NYSE	BTA	Fri, Oct 18, 2013	10.46	10.59	10.41	10.56
1924	NYSE	BTA	Thu, Oct 17, 2013	10.30	10.52	10.29	10.52
1923	NYSE	BTA	Wed, Oct 16, 2013	10.33	10.33	10.26	10.31
1922	NYSE	BTA	Tue, Oct 15, 2013	10.35	10.38	10.29	10.29
1921	NYSE	BTA	Mon, Oct 14, 2013	10.39	10.39	10.32	10.34
1920	NYSE	BTA	Fri, Oct 11, 2013	10.33	10.41	10.31	10.38
1919	NYSE	BTA	Thu, Oct 10, 2013	10.41	10.42	10.35	10.41
1918	NYSE	BTA	Wed, Oct 9, 2013	10.40	10.44	10.34	10.43
1917	NYSE	BTA	Tue, Oct 8, 2013	10.42	10.42	10.31	10.36
1916	NYSE	BTA	Mon, Oct 7, 2013	10.55	10.55	10.37	10.37
1915	NYSE	BTA	Fri, Oct 4, 2013	10.46	10.63	10.46	10.56
1914	NYSE	BTA	Thu, Oct 3, 2013	10.64	10.64	10.48	10.49
1913	NYSE	BTA	Wed, Oct 2, 2013	10.61	10.62	10.55	10.61
1912	NYSE	BTA	Tue, Oct 1, 2013	10.67	10.67	10.57	10.63
1911	NYSE	BTA	Mon, Sep 30, 2013	10.65	10.65	10.55	10.60
1910	NYSE	BTA	Fri, Sep 27, 2013	10.66	10.66	10.60	10.65
1909	NYSE	BTA	Thu, Sep 26, 2013	10.63	10.66	10.63	10.64
1908	NYSE	BTA	Wed, Sep 25, 2013	10.67	10.71	10.62	10.66
1907	NYSE	BTA	Tue, Sep 24, 2013	10.58	10.65	10.50	10.65
1906	NYSE	BTA	Mon, Sep 23, 2013	10.55	10.63	10.50	10.54
1905	NYSE	BTA	Fri, Sep 20, 2013	10.44	10.55	10.42	10.50
1904	NYSE	BTA	Thu, Sep 19, 2013	10.36	10.46	10.35	10.46
1903	NYSE	BTA	Wed, Sep 18, 2013	10.16	10.41	10.09	10.40
1902	NYSE	BTA	Tue, Sep 17, 2013	9.96	10.20	9.96	10.20
1901	NYSE	BTA	Mon, Sep 16, 2013	10.00	10.12	9.98	10.00
1900	NYSE	BTA	Fri, Sep 13, 2013	9.90	10.03	9.87	9.94
1899	NYSE	BTA	Thu, Sep 12, 2013	10.18	10.24	9.90	9.91
1898	NYSE	BTA	Wed, Sep 11, 2013	9.99	10.00	9.91	9.93
1897	NYSE	BTA	Tue, Sep 10, 2013	10.06	10.07	9.96	9.99
1896	NYSE	BTA	Mon, Sep 9, 2013	10.01	10.08	9.98	10.05
1895	NYSE	BTA	Fri, Sep 6, 2013	10.02	10.05	9.97	10.04
1894	NYSE	BTA	Thu, Sep 5, 2013	10.05	10.08	9.96	9.96
1893	NYSE	BTA	Wed, Sep 4, 2013	10.03	10.08	10.00	10.06
1892	NYSE	BTA	Tue, Sep 3, 2013	10.10	10.11	10.00	10.06
1891	NYSE	BTA	Fri, Aug 30, 2013	10.17	10.17	10.04	10.07
1890	NYSE	BTA	Thu, Aug 29, 2013	10.16	10.17	10.06	10.12
1889	NYSE	BTA	Wed, Aug 28, 2013	10.25	10.27	10.15	10.15
1888	NYSE	BTA	Tue, Aug 27, 2013	10.24	10.26	10.11	10.20
1887	NYSE	BTA	Mon, Aug 26, 2013	10.35	10.35	10.21	10.23
1886	NYSE	BTA	Fri, Aug 23, 2013	10.21	10.34	10.17	10.29
1885	NYSE	BTA	Thu, Aug 22, 2013	10.13	10.26	10.11	10.26
1884	NYSE	BTA	Wed, Aug 21, 2013	10.03	10.09	10.02	10.09
1883	NYSE	BTA	Tue, Aug 20, 2013	9.86	10.11	9.86	10.06
1882	NYSE	BTA	Mon, Aug 19, 2013	9.90	9.96	9.87	9.91
1881	NYSE	BTA	Fri, Aug 16, 2013	9.91	9.98	9.86	9.93
1880	NYSE	BTA	Thu, Aug 15, 2013	10.04	10.06	9.99	10.04
1879	NYSE	BTA	Wed, Aug 14, 2013	10.12	10.13	10.03	10.05
1878	NYSE	BTA	Tue, Aug 13, 2013	10.23	10.23	10.12	10.14
1877	NYSE	BTA	Mon, Aug 12, 2013	10.21	10.30	10.21	10.24
1876	NYSE	BTA	Fri, Aug 9, 2013	10.24	10.30	10.19	10.24
1875	NYSE	BTA	Thu, Aug 8, 2013	10.21	10.31	10.18	10.27
1874	NYSE	BTA	Wed, Aug 7, 2013	10.29	10.30	10.21	10.21
1873	NYSE	BTA	Tue, Aug 6, 2013	10.35	10.37	10.27	10.30
1872	NYSE	BTA	Mon, Aug 5, 2013	10.38	10.43	10.38	10.39
1871	NYSE	BTA	Fri, Aug 2, 2013	10.50	10.51	10.41	10.48
1870	NYSE	BTA	Thu, Aug 1, 2013	10.56	10.63	10.43	10.45
1869	NYSE	BTA	Wed, Jul 31, 2013	10.60	10.64	10.52	10.61
1868	NYSE	BTA	Tue, Jul 30, 2013	10.51	10.64	10.50	10.61
1867	NYSE	BTA	Mon, Jul 29, 2013	10.45	10.64	10.45	10.58
1866	NYSE	BTA	Fri, Jul 26, 2013	10.39	10.54	10.38	10.51
1865	NYSE	BTA	Thu, Jul 25, 2013	10.46	10.46	10.39	10.46
1864	NYSE	BTA	Wed, Jul 24, 2013	10.57	10.66	10.49	10.56
1863	NYSE	BTA	Tue, Jul 23, 2013	10.48	10.57	10.46	10.53
1862	NYSE	BTA	Mon, Jul 22, 2013	10.56	10.56	10.45	10.49
1861	NYSE	BTA	Fri, Jul 19, 2013	10.76	10.76	10.58	10.59
1860	NYSE	BTA	Thu, Jul 18, 2013	10.91	10.96	10.73	10.76
1859	NYSE	BTA	Wed, Jul 17, 2013	10.81	10.97	10.81	10.94
1858	NYSE	BTA	Tue, Jul 16, 2013	10.71	10.88	10.67	10.84
1857	NYSE	BTA	Mon, Jul 15, 2013	10.84	10.84	10.74	10.76
1856	NYSE	BTA	Fri, Jul 12, 2013	11.06	11.06	10.84	10.84
1855	NYSE	BTA	Thu, Jul 11, 2013	11.00	11.00	10.88	10.96
1854	NYSE	BTA	Wed, Jul 10, 2013	11.00	11.00	10.80	10.92
1853	NYSE	BTA	Tue, Jul 9, 2013	11.10	11.10	10.87	10.94
1852	NYSE	BTA	Mon, Jul 8, 2013	11.05	11.11	10.95	11.08
1851	NYSE	BTA	Fri, Jul 5, 2013	10.97	11.00	10.81	10.86
1850	NYSE	BTA	Wed, Jul 3, 2013	11.20	11.20	11.06	11.08
1849	NYSE	BTA	Tue, Jul 2, 2013	11.35	11.35	11.20	11.28
1848	NYSE	BTA	Mon, Jul 1, 2013	11.36	11.40	11.28	11.35
1847	NYSE	BTA	Fri, Jun 28, 2013	11.36	11.36	11.20	11.30
1846	NYSE	BTA	Thu, Jun 27, 2013	11.19	11.36	11.11	11.36
1845	NYSE	BTA	Wed, Jun 26, 2013	10.70	11.12	10.70	11.11
1844	NYSE	BTA	Tue, Jun 25, 2013	10.64	10.75	10.40	10.66
1843	NYSE	BTA	Mon, Jun 24, 2013	10.72	10.72	10.34	10.60
1842	NYSE	BTA	Fri, Jun 21, 2013	10.79	10.87	10.65	10.75
1841	NYSE	BTA	Thu, Jun 20, 2013	10.84	10.84	10.72	10.84
1840	NYSE	BTA	Wed, Jun 19, 2013	10.96	11.01	10.92	10.96
1839	NYSE	BTA	Tue, Jun 18, 2013	11.02	11.02	10.95	11.00
1838	NYSE	BTA	Mon, Jun 17, 2013	11.19	11.23	11.04	11.09
1837	NYSE	BTA	Fri, Jun 14, 2013	11.12	11.22	11.11	11.19
1836	NYSE	BTA	Thu, Jun 13, 2013	11.05	11.18	10.90	11.12
1835	NYSE	BTA	Wed, Jun 12, 2013	11.14	11.16	10.94	11.06
1834	NYSE	BTA	Tue, Jun 11, 2013	11.43	11.43	11.18	11.20
1833	NYSE	BTA	Mon, Jun 10, 2013	11.66	11.66	11.40	11.42
1832	NYSE	BTA	Fri, Jun 7, 2013	11.64	11.69	11.59	11.64
1831	NYSE	BTA	Thu, Jun 6, 2013	11.57	11.68	11.54	11.65
1830	NYSE	BTA	Wed, Jun 5, 2013	11.55	11.68	11.55	11.58
1829	NYSE	BTA	Tue, Jun 4, 2013	11.50	11.59	11.31	11.54
1828	NYSE	BTA	Mon, Jun 3, 2013	11.59	11.59	11.30	11.50
1827	NYSE	BTA	Fri, May 31, 2013	11.81	11.81	11.55	11.57
1826	NYSE	BTA	Thu, May 30, 2013	11.79	11.87	11.72	11.80
1825	NYSE	BTA	Wed, May 29, 2013	12.03	12.03	11.72	11.81
1824	NYSE	BTA	Tue, May 28, 2013	12.12	12.15	12.02	12.02
1823	NYSE	BTA	Fri, May 24, 2013	12.15	12.18	12.10	12.17
1822	NYSE	BTA	Thu, May 23, 2013	12.23	12.26	12.16	12.20
1821	NYSE	BTA	Wed, May 22, 2013	12.18	12.23	12.18	12.21
1820	NYSE	BTA	Tue, May 21, 2013	12.18	12.25	12.16	12.25
1819	NYSE	BTA	Mon, May 20, 2013	12.23	12.24	12.20	12.23
1818	NYSE	BTA	Fri, May 17, 2013	12.24	12.24	12.18	12.18
1817	NYSE	BTA	Thu, May 16, 2013	12.12	12.20	12.12	12.17
1816	NYSE	BTA	Wed, May 15, 2013	12.27	12.28	12.14	12.14
1815	NYSE	BTA	Tue, May 14, 2013	12.28	12.28	12.19	12.20
1814	NYSE	BTA	Mon, May 13, 2013	12.40	12.40	12.23	12.24
1813	NYSE	BTA	Fri, May 10, 2013	12.45	12.46	12.40	12.44
1812	NYSE	BTA	Thu, May 9, 2013	12.46	12.46	12.40	12.41
1811	NYSE	BTA	Wed, May 8, 2013	12.46	12.46	12.40	12.44
1810	NYSE	BTA	Tue, May 7, 2013	12.47	12.49	12.44	12.46
1809	NYSE	BTA	Mon, May 6, 2013	12.54	12.55	12.46	12.47
1808	NYSE	BTA	Fri, May 3, 2013	12.50	12.55	12.45	12.55
1807	NYSE	BTA	Thu, May 2, 2013	12.51	12.52	12.45	12.51
1806	NYSE	BTA	Wed, May 1, 2013	12.55	12.56	12.50	12.50
1805	NYSE	BTA	Tue, Apr 30, 2013	12.52	12.52	12.45	12.50
1804	NYSE	BTA	Mon, Apr 29, 2013	12.46	12.52	12.42	12.48
1803	NYSE	BTA	Fri, Apr 26, 2013	12.53	12.53	12.40	12.46
1802	NYSE	BTA	Thu, Apr 25, 2013	12.49	12.49	12.42	12.45
1801	NYSE	BTA	Wed, Apr 24, 2013	12.57	12.57	12.40	12.41
1800	NYSE	BTA	Tue, Apr 23, 2013	12.52	12.57	12.50	12.51
1799	NYSE	BTA	Mon, Apr 22, 2013	12.46	12.46	12.38	12.45
1798	NYSE	BTA	Fri, Apr 19, 2013	12.47	12.47	12.37	12.43
1797	NYSE	BTA	Thu, Apr 18, 2013	12.47	12.49	12.38	12.38
1796	NYSE	BTA	Wed, Apr 17, 2013	12.41	12.46	12.35	12.38
1795	NYSE	BTA	Tue, Apr 16, 2013	12.49	12.49	12.33	12.34
1794	NYSE	BTA	Mon, Apr 15, 2013	12.49	12.50	12.36	12.42
1793	NYSE	BTA	Fri, Apr 12, 2013	12.45	12.50	12.42	12.45
1792	NYSE	BTA	Thu, Apr 11, 2013	12.42	12.48	12.40	12.40
1791	NYSE	BTA	Wed, Apr 10, 2013	12.45	12.52	12.37	12.50
1790	NYSE	BTA	Tue, Apr 9, 2013	12.44	12.44	12.40	12.40
1789	NYSE	BTA	Mon, Apr 8, 2013	12.39	12.50	12.33	12.37
1788	NYSE	BTA	Fri, Apr 5, 2013	12.33	12.48	12.28	12.41
1787	NYSE	BTA	Thu, Apr 4, 2013	12.25	12.27	12.17	12.19
1786	NYSE	BTA	Wed, Apr 3, 2013	12.23	12.23	12.16	12.17
1785	NYSE	BTA	Tue, Apr 2, 2013	12.32	12.34	12.20	12.21
1784	NYSE	BTA	Mon, Apr 1, 2013	12.26	12.31	12.25	12.28
1783	NYSE	BTA	Thu, Mar 28, 2013	12.36	12.37	12.28	12.28
1782	NYSE	BTA	Wed, Mar 27, 2013	12.21	12.36	12.21	12.32
1781	NYSE	BTA	Tue, Mar 26, 2013	12.28	12.30	12.15	12.25
1780	NYSE	BTA	Mon, Mar 25, 2013	12.35	12.38	12.23	12.29
1779	NYSE	BTA	Fri, Mar 22, 2013	12.30	12.40	12.30	12.37
1778	NYSE	BTA	Thu, Mar 21, 2013	12.31	12.39	12.23	12.33
1777	NYSE	BTA	Wed, Mar 20, 2013	12.30	12.35	12.26	12.34
1776	NYSE	BTA	Tue, Mar 19, 2013	12.27	12.27	12.10	12.21
1775	NYSE	BTA	Mon, Mar 18, 2013	12.11	12.21	11.86	12.20
1774	NYSE	BTA	Fri, Mar 15, 2013	12.04	12.10	11.76	11.89
1773	NYSE	BTA	Thu, Mar 14, 2013	12.25	12.25	12.01	12.05
1772	NYSE	BTA	Wed, Mar 13, 2013	12.69	12.69	12.22	12.30
1771	NYSE	BTA	Tue, Mar 12, 2013	12.53	12.58	12.45	12.58
1770	NYSE	BTA	Mon, Mar 11, 2013	12.65	12.65	12.48	12.56
1769	NYSE	BTA	Fri, Mar 8, 2013	12.75	12.75	12.60	12.63
1768	NYSE	BTA	Thu, Mar 7, 2013	12.80	12.81	12.69	12.72
1767	NYSE	BTA	Wed, Mar 6, 2013	12.81	12.81	12.69	12.75
1766	NYSE	BTA	Tue, Mar 5, 2013	12.69	12.78	12.69	12.72
1765	NYSE	BTA	Mon, Mar 4, 2013	12.71	12.79	12.66	12.70
1764	NYSE	BTA	Fri, Mar 1, 2013	12.77	12.88	12.68	12.68
1763	NYSE	BTA	Thu, Feb 28, 2013	12.77	12.79	12.69	12.69
1762	NYSE	BTA	Wed, Feb 27, 2013	12.74	12.80	12.74	12.80
1761	NYSE	BTA	Tue, Feb 26, 2013	12.86	12.89	12.73	12.74
1760	NYSE	BTA	Mon, Feb 25, 2013	13.03	13.03	12.92	12.94
1759	NYSE	BTA	Fri, Feb 22, 2013	13.05	13.05	12.93	12.98
1758	NYSE	BTA	Thu, Feb 21, 2013	12.85	13.00	12.82	12.99
1757	NYSE	BTA	Wed, Feb 20, 2013	12.96	12.96	12.77	12.82
1756	NYSE	BTA	Tue, Feb 19, 2013	12.87	12.87	12.77	12.77
1755	NYSE	BTA	Fri, Feb 15, 2013	13.10	13.12	12.78	12.80
1754	NYSE	BTA	Thu, Feb 14, 2013	12.96	12.96	12.81	12.86
1753	NYSE	BTA	Wed, Feb 13, 2013	13.27	13.27	12.91	12.95
1752	NYSE	BTA	Tue, Feb 12, 2013	13.08	13.08	13.02	13.05
1751	NYSE	BTA	Mon, Feb 11, 2013	13.14	13.16	13.05	13.08
1750	NYSE	BTA	Fri, Feb 8, 2013	13.15	13.15	13.10	13.10
1749	NYSE	BTA	Thu, Feb 7, 2013	13.15	13.15	13.10	13.15
1748	NYSE	BTA	Wed, Feb 6, 2013	13.06	13.08	12.95	13.08
1747	NYSE	BTA	Tue, Feb 5, 2013	12.99	13.10	12.98	13.02
1746	NYSE	BTA	Mon, Feb 4, 2013	13.10	13.18	12.98	12.99
1745	NYSE	BTA	Fri, Feb 1, 2013	13.21	13.24	13.09	13.11
1744	NYSE	BTA	Thu, Jan 31, 2013	13.23	13.23	13.02	13.13
1743	NYSE	BTA	Wed, Jan 30, 2013	13.17	13.25	13.10	13.18
1742	NYSE	BTA	Tue, Jan 29, 2013	13.41	13.41	13.08	13.17
1741	NYSE	BTA	Mon, Jan 28, 2013	13.47	13.47	13.18	13.25
1740	NYSE	BTA	Fri, Jan 25, 2013	13.46	13.50	13.35	13.43
1739	NYSE	BTA	Thu, Jan 24, 2013	13.44	13.44	13.35	13.40
1738	NYSE	BTA	Wed, Jan 23, 2013	13.29	13.39	13.26	13.38
1737	NYSE	BTA	Tue, Jan 22, 2013	13.25	13.30	13.19	13.30
1736	NYSE	BTA	Fri, Jan 18, 2013	13.21	13.22	13.12	13.22
1735	NYSE	BTA	Thu, Jan 17, 2013	13.18	13.24	13.16	13.21
1734	NYSE	BTA	Wed, Jan 16, 2013	12.97	13.16	12.87	13.16
1733	NYSE	BTA	Tue, Jan 15, 2013	13.17	13.20	12.97	12.98
1732	NYSE	BTA	Mon, Jan 14, 2013	13.19	13.20	13.05	13.14
1731	NYSE	BTA	Fri, Jan 11, 2013	13.15	13.17	13.05	13.17
1730	NYSE	BTA	Thu, Jan 10, 2013	13.17	13.21	13.11	13.18
1729	NYSE	BTA	Wed, Jan 9, 2013	13.16	13.18	13.11	13.17
1728	NYSE	BTA	Tue, Jan 8, 2013	13.12	13.15	13.04	13.11
1727	NYSE	BTA	Mon, Jan 7, 2013	13.07	13.10	13.00	13.06
1726	NYSE	BTA	Fri, Jan 4, 2013	12.93	13.02	12.92	13.02
1725	NYSE	BTA	Thu, Jan 3, 2013	12.90	12.97	12.80	12.85
1724	NYSE	BTA	Wed, Jan 2, 2013	12.76	12.85	12.66	12.85
1723	NYSE	BTA	Mon, Dec 31, 2012	12.76	12.79	12.45	12.59
1722	NYSE	BTA	Fri, Dec 28, 2012	12.51	12.55	12.44	12.46
1721	NYSE	BTA	Thu, Dec 27, 2012	12.61	12.61	12.38	12.49
1720	NYSE	BTA	Wed, Dec 26, 2012	12.71	12.71	12.59	12.61
1719	NYSE	BTA	Mon, Dec 24, 2012	12.73	12.73	12.65	12.67
1718	NYSE	BTA	Fri, Dec 21, 2012	12.54	12.77	12.45	12.73
1717	NYSE	BTA	Thu, Dec 20, 2012	12.60	12.61	12.52	12.56
1716	NYSE	BTA	Wed, Dec 19, 2012	12.42	12.62	12.39	12.51
1715	NYSE	BTA	Tue, Dec 18, 2012	12.49	12.55	12.34	12.42
1714	NYSE	BTA	Mon, Dec 17, 2012	12.86	12.86	12.57	12.62
1713	NYSE	BTA	Fri, Dec 14, 2012	13.10	13.11	12.84	12.88
1712	NYSE	BTA	Thu, Dec 13, 2012	13.08	13.08	12.96	12.99
1711	NYSE	BTA	Wed, Dec 12, 2012	13.05	13.10	12.96	13.04
1710	NYSE	BTA	Tue, Dec 11, 2012	13.10	13.15	13.03	13.14
1709	NYSE	BTA	Mon, Dec 10, 2012	13.23	13.23	13.00	13.02
1708	NYSE	BTA	Fri, Dec 7, 2012	13.38	13.38	13.15	13.23
1707	NYSE	BTA	Thu, Dec 6, 2012	13.34	13.39	13.27	13.35
1706	NYSE	BTA	Wed, Dec 5, 2012	13.26	13.31	13.18	13.31
1705	NYSE	BTA	Tue, Dec 4, 2012	13.38	13.38	13.16	13.21
1704	NYSE	BTA	Mon, Dec 3, 2012	13.44	13.44	13.22	13.36
1703	NYSE	BTA	Fri, Nov 30, 2012	13.45	13.51	13.35	13.44
1702	NYSE	BTA	Thu, Nov 29, 2012	13.42	13.48	13.32	13.37
1701	NYSE	BTA	Wed, Nov 28, 2012	13.31	13.40	13.29	13.40
1700	NYSE	BTA	Tue, Nov 27, 2012	13.20	13.34	13.15	13.31
1699	NYSE	BTA	Mon, Nov 26, 2012	13.29	13.29	13.21	13.24
1698	NYSE	BTA	Fri, Nov 23, 2012	13.28	13.28	13.25	13.28
1697	NYSE	BTA	Wed, Nov 21, 2012	13.28	13.29	13.17	13.23
1696	NYSE	BTA	Tue, Nov 20, 2012	13.25	13.26	13.12	13.21
1695	NYSE	BTA	Mon, Nov 19, 2012	13.21	13.23	13.14	13.19
1694	NYSE	BTA	Fri, Nov 16, 2012	12.97	13.17	12.96	13.09
1693	NYSE	BTA	Thu, Nov 15, 2012	13.13	13.14	12.79	12.93
1692	NYSE	BTA	Wed, Nov 14, 2012	13.19	13.19	13.02	13.10
1691	NYSE	BTA	Tue, Nov 13, 2012	13.19	13.22	13.06	13.17
1690	NYSE	BTA	Mon, Nov 12, 2012	13.27	13.28	13.13	13.21
1689	NYSE	BTA	Fri, Nov 9, 2012	13.21	13.24	13.17	13.23
1688	NYSE	BTA	Thu, Nov 8, 2012	13.12	13.22	13.12	13.21
1687	NYSE	BTA	Wed, Nov 7, 2012	12.97	13.16	12.97	13.16
1686	NYSE	BTA	Tue, Nov 6, 2012	12.89	13.02	12.89	12.99
1685	NYSE	BTA	Mon, Nov 5, 2012	13.01	13.01	12.90	12.90
1684	NYSE	BTA	Fri, Nov 2, 2012	13.12	13.12	12.98	13.00
1683	NYSE	BTA	Thu, Nov 1, 2012	13.06	13.16	13.03	13.11
1682	NYSE	BTA	Wed, Oct 31, 2012	13.15	13.15	13.01	13.05
1681	NYSE	BTA	Fri, Oct 26, 2012	13.03	13.16	13.03	13.16
1680	NYSE	BTA	Thu, Oct 25, 2012	12.95	13.08	12.94	13.08
1679	NYSE	BTA	Wed, Oct 24, 2012	12.92	13.00	12.83	13.00
1678	NYSE	BTA	Tue, Oct 23, 2012	12.76	12.87	12.75	12.84
1677	NYSE	BTA	Mon, Oct 22, 2012	12.74	12.77	12.72	12.77
1676	NYSE	BTA	Fri, Oct 19, 2012	12.78	12.80	12.74	12.75
1675	NYSE	BTA	Thu, Oct 18, 2012	12.82	12.89	12.80	12.80
1674	NYSE	BTA	Wed, Oct 17, 2012	12.78	12.91	12.78	12.85
1673	NYSE	BTA	Tue, Oct 16, 2012	12.78	12.82	12.78	12.78
1672	NYSE	BTA	Mon, Oct 15, 2012	12.84	12.87	12.78	12.78
1671	NYSE	BTA	Fri, Oct 12, 2012	12.90	12.96	12.84	12.84
1670	NYSE	BTA	Thu, Oct 11, 2012	12.90	12.98	12.90	12.93
1669	NYSE	BTA	Wed, Oct 10, 2012	13.01	13.03	12.91	12.99
1668	NYSE	BTA	Tue, Oct 9, 2012	13.12	13.12	13.01	13.02
1667	NYSE	BTA	Mon, Oct 8, 2012	13.06	13.13	13.06	13.11
1666	NYSE	BTA	Fri, Oct 5, 2012	13.07	13.14	13.07	13.10
1665	NYSE	BTA	Thu, Oct 4, 2012	13.09	13.12	13.01	13.12
1664	NYSE	BTA	Wed, Oct 3, 2012	13.10	13.18	13.08	13.10
1663	NYSE	BTA	Tue, Oct 2, 2012	13.20	13.20	13.10	13.11
1662	NYSE	BTA	Mon, Oct 1, 2012	13.19	13.26	13.19	13.22
1661	NYSE	BTA	Fri, Sep 28, 2012	13.12	13.21	13.12	13.18
1660	NYSE	BTA	Thu, Sep 27, 2012	13.13	13.16	13.09	13.16
1659	NYSE	BTA	Wed, Sep 26, 2012	13.01	13.19	13.01	13.19
1658	NYSE	BTA	Tue, Sep 25, 2012	13.03	13.11	13.03	13.05
1657	NYSE	BTA	Mon, Sep 24, 2012	13.10	13.18	12.99	13.07
1656	NYSE	BTA	Fri, Sep 21, 2012	13.07	13.14	13.02	13.13
1655	NYSE	BTA	Thu, Sep 20, 2012	13.01	13.08	13.00	13.06
1654	NYSE	BTA	Wed, Sep 19, 2012	12.98	13.04	12.97	13.04
1653	NYSE	BTA	Tue, Sep 18, 2012	12.97	13.02	12.95	13.02
1652	NYSE	BTA	Mon, Sep 17, 2012	13.03	13.08	13.00	13.00
1651	NYSE	BTA	Fri, Sep 14, 2012	13.14	13.17	13.06	13.07
1650	NYSE	BTA	Thu, Sep 13, 2012	13.16	13.21	13.09	13.18
1649	NYSE	BTA	Wed, Sep 12, 2012	13.07	13.36	12.99	13.25
1648	NYSE	BTA	Tue, Sep 11, 2012	12.98	13.15	12.98	13.15
1647	NYSE	BTA	Mon, Sep 10, 2012	12.99	13.05	12.98	13.05
1646	NYSE	BTA	Fri, Sep 7, 2012	12.91	13.00	12.91	13.00
1645	NYSE	BTA	Thu, Sep 6, 2012	12.91	12.99	12.85	12.93
1644	NYSE	BTA	Wed, Sep 5, 2012	12.98	13.01	12.90	12.94
1643	NYSE	BTA	Tue, Sep 4, 2012	13.16	13.16	13.00	13.03
1642	NYSE	BTA	Fri, Aug 31, 2012	13.12	13.13	13.05	13.12
1641	NYSE	BTA	Thu, Aug 30, 2012	13.13	13.13	13.06	13.11
1640	NYSE	BTA	Wed, Aug 29, 2012	13.12	13.12	13.00	13.11
1639	NYSE	BTA	Tue, Aug 28, 2012	13.01	13.03	12.96	13.02
1638	NYSE	BTA	Mon, Aug 27, 2012	13.06	13.10	13.01	13.03
1637	NYSE	BTA	Fri, Aug 24, 2012	13.10	13.16	12.98	13.10
1636	NYSE	BTA	Thu, Aug 23, 2012	13.17	13.19	13.10	13.10
1635	NYSE	BTA	Wed, Aug 22, 2012	13.25	13.25	13.06	13.17
1634	NYSE	BTA	Tue, Aug 21, 2012	13.33	13.33	13.18	13.25
1633	NYSE	BTA	Mon, Aug 20, 2012	13.27	13.34	13.24	13.34
1632	NYSE	BTA	Fri, Aug 17, 2012	13.22	13.33	13.15	13.28
1631	NYSE	BTA	Thu, Aug 16, 2012	13.03	13.22	13.03	13.22
1630	NYSE	BTA	Wed, Aug 15, 2012	12.87	13.10	12.87	13.08
1629	NYSE	BTA	Tue, Aug 14, 2012	13.07	13.18	12.87	12.89
1628	NYSE	BTA	Mon, Aug 13, 2012	13.33	13.34	13.10	13.12
1627	NYSE	BTA	Fri, Aug 10, 2012	13.41	13.41	13.23	13.33
1626	NYSE	BTA	Thu, Aug 9, 2012	13.40	13.40	13.29	13.32
1625	NYSE	BTA	Wed, Aug 8, 2012	13.42	13.45	13.28	13.40
1624	NYSE	BTA	Tue, Aug 7, 2012	13.43	13.49	13.38	13.42
1623	NYSE	BTA	Mon, Aug 6, 2012	13.36	13.59	13.33	13.51
1622	NYSE	BTA	Fri, Aug 3, 2012	13.22	13.28	13.14	13.27
1621	NYSE	BTA	Thu, Aug 2, 2012	13.10	13.22	13.10	13.19
1620	NYSE	BTA	Wed, Aug 1, 2012	13.19	13.23	13.11	13.17
1619	NYSE	BTA	Tue, Jul 31, 2012	13.11	13.20	13.11	13.20
1618	NYSE	BTA	Mon, Jul 30, 2012	13.08	13.11	13.05	13.09
1617	NYSE	BTA	Fri, Jul 27, 2012	13.02	13.08	12.99	13.08
1616	NYSE	BTA	Thu, Jul 26, 2012	12.94	13.05	12.94	13.01
1615	NYSE	BTA	Wed, Jul 25, 2012	12.90	12.94	12.87	12.94
1614	NYSE	BTA	Tue, Jul 24, 2012	12.84	12.90	12.84	12.90
1613	NYSE	BTA	Mon, Jul 23, 2012	12.84	12.88	12.80	12.83
1612	NYSE	BTA	Fri, Jul 20, 2012	12.80	12.84	12.76	12.84
1611	NYSE	BTA	Thu, Jul 19, 2012	12.69	12.79	12.69	12.79
1610	NYSE	BTA	Wed, Jul 18, 2012	12.62	12.69	12.62	12.69
1609	NYSE	BTA	Tue, Jul 17, 2012	12.52	12.62	12.52	12.62
1608	NYSE	BTA	Mon, Jul 16, 2012	12.66	12.66	12.49	12.52
1607	NYSE	BTA	Fri, Jul 13, 2012	12.54	12.68	12.54	12.67
1606	NYSE	BTA	Thu, Jul 12, 2012	12.66	12.67	12.47	12.57
1605	NYSE	BTA	Wed, Jul 11, 2012	12.75	12.80	12.70	12.72
1604	NYSE	BTA	Tue, Jul 10, 2012	12.75	12.75	12.70	12.74
1603	NYSE	BTA	Mon, Jul 9, 2012	12.63	12.72	12.56	12.72
1602	NYSE	BTA	Fri, Jul 6, 2012	12.57	12.58	12.54	12.58
1601	NYSE	BTA	Thu, Jul 5, 2012	12.56	12.59	12.50	12.53
1600	NYSE	BTA	Tue, Jul 3, 2012	12.62	12.65	12.48	12.50
1599	NYSE	BTA	Mon, Jul 2, 2012	12.65	12.78	12.56	12.62
1598	NYSE	BTA	Fri, Jun 29, 2012	12.55	12.65	12.50	12.61
1597	NYSE	BTA	Thu, Jun 28, 2012	12.57	12.59	12.52	12.57
1596	NYSE	BTA	Wed, Jun 27, 2012	12.47	12.57	12.47	12.54
1595	NYSE	BTA	Tue, Jun 26, 2012	12.40	12.59	12.36	12.54
1594	NYSE	BTA	Mon, Jun 25, 2012	12.41	12.41	12.35	12.35
1593	NYSE	BTA	Fri, Jun 22, 2012	12.50	12.50	12.35	12.41
1592	NYSE	BTA	Thu, Jun 21, 2012	12.37	12.49	12.37	12.49
1591	NYSE	BTA	Wed, Jun 20, 2012	12.30	12.44	12.30	12.42
1590	NYSE	BTA	Tue, Jun 19, 2012	12.23	12.38	12.23	12.33
1589	NYSE	BTA	Mon, Jun 18, 2012	12.11	12.27	12.11	12.26
1588	NYSE	BTA	Fri, Jun 15, 2012	12.26	12.31	12.12	12.12
1587	NYSE	BTA	Thu, Jun 14, 2012	12.64	12.64	12.30	12.33
1586	NYSE	BTA	Wed, Jun 13, 2012	12.64	12.72	12.62	12.67
1585	NYSE	BTA	Tue, Jun 12, 2012	12.70	12.73	12.69	12.70
1584	NYSE	BTA	Mon, Jun 11, 2012	12.51	12.72	12.51	12.69
1583	NYSE	BTA	Fri, Jun 8, 2012	12.45	12.54	12.45	12.54
1582	NYSE	BTA	Thu, Jun 7, 2012	12.52	12.58	12.46	12.47
1581	NYSE	BTA	Wed, Jun 6, 2012	12.40	12.56	12.40	12.54
1580	NYSE	BTA	Tue, Jun 5, 2012	12.39	12.46	12.35	12.46
1579	NYSE	BTA	Mon, Jun 4, 2012	12.34	12.38	12.30	12.38
1578	NYSE	BTA	Fri, Jun 1, 2012	12.28	12.34	12.25	12.33
1577	NYSE	BTA	Thu, May 31, 2012	12.26	12.32	12.25	12.28
1576	NYSE	BTA	Wed, May 30, 2012	12.22	12.31	12.18	12.28
1575	NYSE	BTA	Tue, May 29, 2012	12.29	12.30	12.21	12.22
1574	NYSE	BTA	Fri, May 25, 2012	12.31	12.34	12.28	12.30
1573	NYSE	BTA	Thu, May 24, 2012	12.24	12.32	12.20	12.30
1572	NYSE	BTA	Wed, May 23, 2012	12.16	12.25	12.14	12.24
1571	NYSE	BTA	Tue, May 22, 2012	12.08	12.16	12.00	12.14
1570	NYSE	BTA	Mon, May 21, 2012	12.20	12.26	12.08	12.08
1569	NYSE	BTA	Fri, May 18, 2012	12.21	12.27	12.20	12.22
1568	NYSE	BTA	Thu, May 17, 2012	12.27	12.31	12.18	12.23
1567	NYSE	BTA	Wed, May 16, 2012	12.26	12.32	12.22	12.30
1566	NYSE	BTA	Tue, May 15, 2012	12.26	12.32	12.26	12.27
1565	NYSE	BTA	Mon, May 14, 2012	12.37	12.38	12.27	12.28
1564	NYSE	BTA	Fri, May 11, 2012	12.34	12.40	12.33	12.38
1563	NYSE	BTA	Thu, May 10, 2012	12.39	12.46	12.39	12.45
1562	NYSE	BTA	Wed, May 9, 2012	12.29	12.42	12.29	12.41
1561	NYSE	BTA	Tue, May 8, 2012	12.29	12.33	12.27	12.33
1560	NYSE	BTA	Mon, May 7, 2012	12.28	12.34	12.27	12.29
1559	NYSE	BTA	Fri, May 4, 2012	12.29	12.34	12.27	12.31
1558	NYSE	BTA	Thu, May 3, 2012	12.31	12.35	12.28	12.34
1557	NYSE	BTA	Wed, May 2, 2012	12.28	12.36	12.28	12.35
1556	NYSE	BTA	Tue, May 1, 2012	12.30	12.37	12.30	12.34
1555	NYSE	BTA	Mon, Apr 30, 2012	12.28	12.30	12.23	12.29
1554	NYSE	BTA	Fri, Apr 27, 2012	12.25	12.27	12.24	12.27
1553	NYSE	BTA	Thu, Apr 26, 2012	12.26	12.31	12.24	12.25
1552	NYSE	BTA	Wed, Apr 25, 2012	12.33	12.33	12.25	12.28
1551	NYSE	BTA	Tue, Apr 24, 2012	12.29	12.31	12.23	12.31
1550	NYSE	BTA	Mon, Apr 23, 2012	12.44	12.45	12.29	12.30
1549	NYSE	BTA	Fri, Apr 20, 2012	12.38	12.46	12.35	12.44
1548	NYSE	BTA	Thu, Apr 19, 2012	12.35	12.43	12.35	12.37
1547	NYSE	BTA	Wed, Apr 18, 2012	12.34	12.40	12.30	12.40
1546	NYSE	BTA	Tue, Apr 17, 2012	12.34	12.35	12.27	12.32
1545	NYSE	BTA	Mon, Apr 16, 2012	12.43	12.43	12.33	12.35
1544	NYSE	BTA	Fri, Apr 13, 2012	12.44	12.44	12.34	12.35
1543	NYSE	BTA	Thu, Apr 12, 2012	12.40	12.45	12.30	12.42
1542	NYSE	BTA	Wed, Apr 11, 2012	12.26	12.43	12.26	12.41
1541	NYSE	BTA	Tue, Apr 10, 2012	12.33	12.34	12.24	12.28
1540	NYSE	BTA	Mon, Apr 9, 2012	12.37	12.38	12.26	12.32
1539	NYSE	BTA	Thu, Apr 5, 2012	12.32	12.34	12.26	12.29
1538	NYSE	BTA	Wed, Apr 4, 2012	12.41	12.43	12.28	12.32
1537	NYSE	BTA	Tue, Apr 3, 2012	12.44	12.45	12.33	12.41
1536	NYSE	BTA	Mon, Apr 2, 2012	12.40	12.55	12.40	12.44
1535	NYSE	BTA	Fri, Mar 30, 2012	12.31	12.40	12.31	12.39
1534	NYSE	BTA	Thu, Mar 29, 2012	12.23	12.31	12.23	12.30
1533	NYSE	BTA	Wed, Mar 28, 2012	12.07	12.22	12.05	12.22
1532	NYSE	BTA	Tue, Mar 27, 2012	11.99	12.05	11.91	12.03
1531	NYSE	BTA	Mon, Mar 26, 2012	12.15	12.15	12.03	12.04
1530	NYSE	BTA	Fri, Mar 23, 2012	12.06	12.16	12.03	12.16
1529	NYSE	BTA	Thu, Mar 22, 2012	11.96	11.99	11.86	11.99
1528	NYSE	BTA	Wed, Mar 21, 2012	11.87	11.98	11.85	11.90
1527	NYSE	BTA	Tue, Mar 20, 2012	11.69	11.92	11.69	11.80
1526	NYSE	BTA	Mon, Mar 19, 2012	11.56	11.80	11.50	11.75
1525	NYSE	BTA	Fri, Mar 16, 2012	11.80	11.80	11.25	11.69
1524	NYSE	BTA	Thu, Mar 15, 2012	12.10	12.10	11.70	11.79
1523	NYSE	BTA	Wed, Mar 14, 2012	12.35	12.35	12.12	12.14
1522	NYSE	BTA	Tue, Mar 13, 2012	12.30	12.36	12.30	12.35
1521	NYSE	BTA	Mon, Mar 12, 2012	12.33	12.40	12.33	12.38
1520	NYSE	BTA	Fri, Mar 9, 2012	12.28	12.39	12.25	12.39
1519	NYSE	BTA	Thu, Mar 8, 2012	12.24	12.29	12.23	12.29
1518	NYSE	BTA	Wed, Mar 7, 2012	12.18	12.27	12.18	12.27
1517	NYSE	BTA	Tue, Mar 6, 2012	12.23	12.24	12.17	12.22
1516	NYSE	BTA	Mon, Mar 5, 2012	12.32	12.33	12.27	12.27
1515	NYSE	BTA	Fri, Mar 2, 2012	12.30	12.34	12.30	12.34
1514	NYSE	BTA	Thu, Mar 1, 2012	12.25	12.30	12.24	12.30
1513	NYSE	BTA	Wed, Feb 29, 2012	12.20	12.27	12.20	12.27
1512	NYSE	BTA	Tue, Feb 28, 2012	12.21	12.31	12.20	12.21
1511	NYSE	BTA	Mon, Feb 27, 2012	12.22	12.25	12.16	12.24
1510	NYSE	BTA	Fri, Feb 24, 2012	12.21	12.29	12.19	12.20
1509	NYSE	BTA	Thu, Feb 23, 2012	12.21	12.31	12.18	12.23
1508	NYSE	BTA	Wed, Feb 22, 2012	12.22	12.29	12.22	12.29
1507	NYSE	BTA	Tue, Feb 21, 2012	12.23	12.33	12.23	12.28
1506	NYSE	BTA	Fri, Feb 17, 2012	12.06	12.20	12.06	12.17
1505	NYSE	BTA	Thu, Feb 16, 2012	12.32	12.34	12.08	12.08
1504	NYSE	BTA	Wed, Feb 15, 2012	12.47	12.49	12.30	12.32
1503	NYSE	BTA	Tue, Feb 14, 2012	12.50	12.51	12.44	12.46
1502	NYSE	BTA	Mon, Feb 13, 2012	12.48	12.51	12.46	12.51
1501	NYSE	BTA	Fri, Feb 10, 2012	12.45	12.52	12.45	12.48
1500	NYSE	BTA	Thu, Feb 9, 2012	12.58	12.60	12.52	12.56
1499	NYSE	BTA	Wed, Feb 8, 2012	12.61	12.65	12.50	12.54
1498	NYSE	BTA	Tue, Feb 7, 2012	12.59	12.64	12.55	12.63
1497	NYSE	BTA	Mon, Feb 6, 2012	12.60	12.65	12.57	12.64
1496	NYSE	BTA	Fri, Feb 3, 2012	12.63	12.67	12.56	12.67
1495	NYSE	BTA	Thu, Feb 2, 2012	12.69	12.74	12.56	12.60
1494	NYSE	BTA	Wed, Feb 1, 2012	12.69	12.89	12.67	12.75
1493	NYSE	BTA	Tue, Jan 31, 2012	12.57	12.68	12.57	12.65
1492	NYSE	BTA	Mon, Jan 30, 2012	12.46	12.66	12.31	12.52
1491	NYSE	BTA	Fri, Jan 27, 2012	12.24	12.45	12.24	12.45
1490	NYSE	BTA	Thu, Jan 26, 2012	12.12	12.21	12.12	12.21
1489	NYSE	BTA	Wed, Jan 25, 2012	12.11	12.12	12.04	12.10
1488	NYSE	BTA	Tue, Jan 24, 2012	12.16	12.16	12.02	12.11
1487	NYSE	BTA	Mon, Jan 23, 2012	12.02	12.16	12.02	12.14
1486	NYSE	BTA	Fri, Jan 20, 2012	11.92	11.97	11.86	11.97
1485	NYSE	BTA	Thu, Jan 19, 2012	11.89	11.93	11.78	11.89
1484	NYSE	BTA	Wed, Jan 18, 2012	11.83	11.88	11.78	11.88
1483	NYSE	BTA	Tue, Jan 17, 2012	11.79	11.88	11.68	11.82
1482	NYSE	BTA	Fri, Jan 13, 2012	11.75	11.85	11.75	11.80
1481	NYSE	BTA	Thu, Jan 12, 2012	11.66	11.85	11.66	11.76
1480	NYSE	BTA	Wed, Jan 11, 2012	11.76	11.82	11.69	11.70
1479	NYSE	BTA	Tue, Jan 10, 2012	11.85	11.87	11.83	11.85
1478	NYSE	BTA	Mon, Jan 9, 2012	11.78	11.86	11.75	11.85
1477	NYSE	BTA	Fri, Jan 6, 2012	11.63	11.75	11.63	11.75
1476	NYSE	BTA	Thu, Jan 5, 2012	11.57	11.70	11.57	11.64
1475	NYSE	BTA	Wed, Jan 4, 2012	11.65	11.67	11.61	11.61
1474	NYSE	BTA	Tue, Jan 3, 2012	11.67	11.74	11.60	11.67
1473	NYSE	BTA	Fri, Dec 30, 2011	11.58	11.72	11.58	11.67
1472	NYSE	BTA	Thu, Dec 29, 2011	11.56	11.64	11.55	11.60
1471	NYSE	BTA	Wed, Dec 28, 2011	11.67	11.72	11.55	11.60
1470	NYSE	BTA	Tue, Dec 27, 2011	11.73	11.80	11.63	11.67
1469	NYSE	BTA	Fri, Dec 23, 2011	11.77	11.77	11.68	11.70
1468	NYSE	BTA	Thu, Dec 22, 2011	11.70	11.80	11.67	11.75
1467	NYSE	BTA	Wed, Dec 21, 2011	11.77	11.77	11.70	11.73
1466	NYSE	BTA	Tue, Dec 20, 2011	11.68	11.80	11.68	11.74
1465	NYSE	BTA	Mon, Dec 19, 2011	11.68	11.71	11.62	11.70
1464	NYSE	BTA	Fri, Dec 16, 2011	11.58	11.64	11.56	11.64
1463	NYSE	BTA	Thu, Dec 15, 2011	11.52	11.58	11.52	11.58
1462	NYSE	BTA	Wed, Dec 14, 2011	11.50	11.55	11.50	11.52
1461	NYSE	BTA	Tue, Dec 13, 2011	11.55	11.56	11.51	11.51
1460	NYSE	BTA	Mon, Dec 12, 2011	11.61	11.66	11.55	11.58
1459	NYSE	BTA	Fri, Dec 9, 2011	11.53	11.61	11.52	11.61
1458	NYSE	BTA	Thu, Dec 8, 2011	11.58	11.64	11.50	11.53
1457	NYSE	BTA	Wed, Dec 7, 2011	11.58	11.62	11.54	11.60
1456	NYSE	BTA	Tue, Dec 6, 2011	11.51	11.58	11.49	11.58
1455	NYSE	BTA	Mon, Dec 5, 2011	11.52	11.57	11.50	11.53
1454	NYSE	BTA	Fri, Dec 2, 2011	11.50	11.60	11.50	11.50
1453	NYSE	BTA	Thu, Dec 1, 2011	11.54	11.56	11.44	11.49
1452	NYSE	BTA	Wed, Nov 30, 2011	11.49	11.52	11.34	11.48
1451	NYSE	BTA	Tue, Nov 29, 2011	11.37	11.42	11.34	11.34
1450	NYSE	BTA	Mon, Nov 28, 2011	11.50	11.53	11.38	11.40
1449	NYSE	BTA	Fri, Nov 25, 2011	11.42	11.42	11.39	11.41
1448	NYSE	BTA	Wed, Nov 23, 2011	11.32	11.38	11.32	11.36
1447	NYSE	BTA	Tue, Nov 22, 2011	11.39	11.40	11.34	11.38
1446	NYSE	BTA	Mon, Nov 21, 2011	11.15	11.42	11.15	11.40
1445	NYSE	BTA	Fri, Nov 18, 2011	11.24	11.50	11.21	11.22
1444	NYSE	BTA	Thu, Nov 17, 2011	11.28	11.36	11.08	11.17
1443	NYSE	BTA	Wed, Nov 16, 2011	11.23	11.38	11.23	11.29
1442	NYSE	BTA	Tue, Nov 15, 2011	11.35	11.37	11.20	11.28
1441	NYSE	BTA	Mon, Nov 14, 2011	11.29	11.38	11.26	11.31
1440	NYSE	BTA	Fri, Nov 11, 2011	11.11	11.29	11.09	11.29
1439	NYSE	BTA	Thu, Nov 10, 2011	11.07	11.11	10.93	11.11
1438	NYSE	BTA	Wed, Nov 9, 2011	11.15	11.21	11.00	11.04
1437	NYSE	BTA	Tue, Nov 8, 2011	10.99	11.23	10.99	11.18
1436	NYSE	BTA	Mon, Nov 7, 2011	10.89	11.05	10.89	11.00
1435	NYSE	BTA	Fri, Nov 4, 2011	10.91	11.00	10.91	10.95
1434	NYSE	BTA	Thu, Nov 3, 2011	10.91	10.97	10.90	10.97
1433	NYSE	BTA	Wed, Nov 2, 2011	11.03	11.03	10.89	10.89
1432	NYSE	BTA	Tue, Nov 1, 2011	11.00	11.08	10.98	11.05
1431	NYSE	BTA	Mon, Oct 31, 2011	10.97	11.08	10.97	11.00
1430	NYSE	BTA	Fri, Oct 28, 2011	11.10	11.12	11.00	11.03
1429	NYSE	BTA	Thu, Oct 27, 2011	11.08	11.14	11.01	11.11
1428	NYSE	BTA	Wed, Oct 26, 2011	10.95	11.06	10.95	11.01
1427	NYSE	BTA	Tue, Oct 25, 2011	10.85	11.00	10.85	10.98
1426	NYSE	BTA	Mon, Oct 24, 2011	10.84	10.94	10.81	10.94
1425	NYSE	BTA	Fri, Oct 21, 2011	10.75	10.90	10.75	10.84
1424	NYSE	BTA	Thu, Oct 20, 2011	10.68	10.77	10.67	10.77
1423	NYSE	BTA	Wed, Oct 19, 2011	10.65	10.70	10.64	10.70
1422	NYSE	BTA	Tue, Oct 18, 2011	10.76	10.84	10.66	10.73
1421	NYSE	BTA	Mon, Oct 17, 2011	10.88	10.96	10.75	10.77
1420	NYSE	BTA	Fri, Oct 14, 2011	10.90	10.95	10.86	10.86
1419	NYSE	BTA	Thu, Oct 13, 2011	10.76	10.89	10.71	10.79
1418	NYSE	BTA	Wed, Oct 12, 2011	11.08	11.10	10.79	10.84
1417	NYSE	BTA	Tue, Oct 11, 2011	11.09	11.17	11.07	11.07
1416	NYSE	BTA	Mon, Oct 10, 2011	11.06	11.12	10.97	11.10
1415	NYSE	BTA	Fri, Oct 7, 2011	10.97	11.02	10.85	11.02
1414	NYSE	BTA	Thu, Oct 6, 2011	11.01	11.09	10.87	10.98
1413	NYSE	BTA	Wed, Oct 5, 2011	10.97	11.56	10.85	11.00
1412	NYSE	BTA	Tue, Oct 4, 2011	11.15	11.15	10.89	11.00
1411	NYSE	BTA	Mon, Oct 3, 2011	11.17	11.19	11.10	11.14
1410	NYSE	BTA	Fri, Sep 30, 2011	11.08	11.12	10.94	11.12
1409	NYSE	BTA	Thu, Sep 29, 2011	11.15	11.17	10.98	11.02
1408	NYSE	BTA	Wed, Sep 28, 2011	11.30	11.42	11.07	11.08
1407	NYSE	BTA	Tue, Sep 27, 2011	11.31	11.31	11.14	11.25
1406	NYSE	BTA	Mon, Sep 26, 2011	11.06	11.16	11.00	11.15
1405	NYSE	BTA	Fri, Sep 23, 2011	11.03	11.03	10.90	11.01
1404	NYSE	BTA	Thu, Sep 22, 2011	10.80	10.95	10.79	10.95
1403	NYSE	BTA	Wed, Sep 21, 2011	10.86	10.89	10.81	10.85
1402	NYSE	BTA	Tue, Sep 20, 2011	10.76	10.84	10.76	10.84
1401	NYSE	BTA	Mon, Sep 19, 2011	10.83	10.83	10.75	10.78
1400	NYSE	BTA	Fri, Sep 16, 2011	10.81	10.83	10.76	10.80
1399	NYSE	BTA	Thu, Sep 15, 2011	10.88	10.88	10.72	10.76
1398	NYSE	BTA	Wed, Sep 14, 2011	11.05	11.05	10.87	10.92
1397	NYSE	BTA	Tue, Sep 13, 2011	11.04	11.05	10.99	11.00
1396	NYSE	BTA	Mon, Sep 12, 2011	10.89	11.02	10.84	10.95
1395	NYSE	BTA	Fri, Sep 9, 2011	10.95	10.96	10.87	10.90
1394	NYSE	BTA	Thu, Sep 8, 2011	10.90	10.94	10.88	10.91
1393	NYSE	BTA	Wed, Sep 7, 2011	10.90	10.98	10.86	10.93
1392	NYSE	BTA	Tue, Sep 6, 2011	10.84	10.89	10.83	10.89
1391	NYSE	BTA	Fri, Sep 2, 2011	10.85	10.88	10.78	10.84
1390	NYSE	BTA	Thu, Sep 1, 2011	10.84	10.88	10.81	10.85
1389	NYSE	BTA	Wed, Aug 31, 2011	10.80	10.86	10.76	10.76
1388	NYSE	BTA	Tue, Aug 30, 2011	10.75	10.77	10.71	10.77
1387	NYSE	BTA	Mon, Aug 29, 2011	10.79	10.79	10.70	10.70
1386	NYSE	BTA	Fri, Aug 26, 2011	10.73	10.79	10.71	10.71
1385	NYSE	BTA	Thu, Aug 25, 2011	10.77	10.83	10.70	10.70
1384	NYSE	BTA	Wed, Aug 24, 2011	10.90	10.91	10.71	10.74
1383	NYSE	BTA	Tue, Aug 23, 2011	10.93	11.00	10.81	10.89
1382	NYSE	BTA	Mon, Aug 22, 2011	10.75	10.90	10.70	10.90
1381	NYSE	BTA	Fri, Aug 19, 2011	10.68	10.71	10.64	10.67
1380	NYSE	BTA	Thu, Aug 18, 2011	10.78	10.78	10.59	10.66
1379	NYSE	BTA	Wed, Aug 17, 2011	10.87	10.87	10.71	10.75
1378	NYSE	BTA	Tue, Aug 16, 2011	10.85	10.85	10.63	10.68
1377	NYSE	BTA	Mon, Aug 15, 2011	10.56	10.69	10.52	10.69
1376	NYSE	BTA	Fri, Aug 12, 2011	10.38	10.51	10.38	10.49
1375	NYSE	BTA	Thu, Aug 11, 2011	10.51	10.51	10.37	10.43
1374	NYSE	BTA	Wed, Aug 10, 2011	10.27	10.69	10.22	10.46
1373	NYSE	BTA	Tue, Aug 9, 2011	10.06	10.24	9.98	10.24
1372	NYSE	BTA	Mon, Aug 8, 2011	10.80	10.80	9.86	10.06
1371	NYSE	BTA	Fri, Aug 5, 2011	10.76	10.87	10.65	10.78
1370	NYSE	BTA	Thu, Aug 4, 2011	10.78	10.80	10.53	10.72
1369	NYSE	BTA	Wed, Aug 3, 2011	10.59	10.76	10.59	10.74
1368	NYSE	BTA	Tue, Aug 2, 2011	10.50	10.65	10.50	10.62
1367	NYSE	BTA	Mon, Aug 1, 2011	10.44	10.55	10.44	10.54
1366	NYSE	BTA	Fri, Jul 29, 2011	10.42	10.49	10.35	10.40
1365	NYSE	BTA	Thu, Jul 28, 2011	10.54	10.60	10.49	10.59
1364	NYSE	BTA	Wed, Jul 27, 2011	10.61	10.62	10.38	10.59
1363	NYSE	BTA	Tue, Jul 26, 2011	10.66	10.66	10.49	10.65
1362	NYSE	BTA	Mon, Jul 25, 2011	10.74	10.74	10.61	10.62
1361	NYSE	BTA	Fri, Jul 22, 2011	10.79	10.79	10.70	10.72
1360	NYSE	BTA	Thu, Jul 21, 2011	10.55	10.75	10.55	10.75
1359	NYSE	BTA	Wed, Jul 20, 2011	10.55	10.56	10.49	10.55
1358	NYSE	BTA	Tue, Jul 19, 2011	10.48	10.53	10.43	10.50
1357	NYSE	BTA	Mon, Jul 18, 2011	10.46	10.46	10.38	10.45
1356	NYSE	BTA	Fri, Jul 15, 2011	10.64	10.64	10.40	10.40
1355	NYSE	BTA	Thu, Jul 14, 2011	10.78	10.78	10.56	10.58
1354	NYSE	BTA	Wed, Jul 13, 2011	10.79	10.81	10.75	10.76
1353	NYSE	BTA	Tue, Jul 12, 2011	10.88	10.88	10.81	10.81
1352	NYSE	BTA	Mon, Jul 11, 2011	10.78	10.86	10.78	10.86
1351	NYSE	BTA	Fri, Jul 8, 2011	10.71	10.80	10.71	10.78
1350	NYSE	BTA	Thu, Jul 7, 2011	10.78	10.81	10.74	10.77
1349	NYSE	BTA	Wed, Jul 6, 2011	10.70	10.74	10.67	10.73
1348	NYSE	BTA	Tue, Jul 5, 2011	10.58	10.70	10.56	10.69
1347	NYSE	BTA	Fri, Jul 1, 2011	10.46	10.56	10.46	10.55
1346	NYSE	BTA	Thu, Jun 30, 2011	10.57	10.57	10.45	10.47
1345	NYSE	BTA	Wed, Jun 29, 2011	10.59	10.63	10.52	10.53
1344	NYSE	BTA	Tue, Jun 28, 2011	10.55	10.59	10.52	10.56
1343	NYSE	BTA	Mon, Jun 27, 2011	10.45	10.54	10.45	10.54
1342	NYSE	BTA	Fri, Jun 24, 2011	10.43	10.52	10.43	10.49
1341	NYSE	BTA	Thu, Jun 23, 2011	10.40	10.48	10.38	10.47
1340	NYSE	BTA	Wed, Jun 22, 2011	10.36	10.39	10.33	10.39
1339	NYSE	BTA	Tue, Jun 21, 2011	10.34	10.37	10.33	10.36
1338	NYSE	BTA	Mon, Jun 20, 2011	10.28	10.36	10.23	10.33
1337	NYSE	BTA	Fri, Jun 17, 2011	10.31	10.31	10.25	10.25
1336	NYSE	BTA	Thu, Jun 16, 2011	10.32	10.36	10.31	10.31
1335	NYSE	BTA	Wed, Jun 15, 2011	10.34	10.40	10.29	10.29
1334	NYSE	BTA	Tue, Jun 14, 2011	10.33	10.39	10.33	10.39
1333	NYSE	BTA	Mon, Jun 13, 2011	10.40	10.40	10.30	10.35
1332	NYSE	BTA	Fri, Jun 10, 2011	10.43	10.44	10.40	10.42
1331	NYSE	BTA	Thu, Jun 9, 2011	10.42	10.43	10.39	10.41
1330	NYSE	BTA	Wed, Jun 8, 2011	10.40	10.43	10.40	10.41
1329	NYSE	BTA	Tue, Jun 7, 2011	10.46	10.46	10.42	10.44
1328	NYSE	BTA	Mon, Jun 6, 2011	10.42	10.48	10.42	10.46
1327	NYSE	BTA	Fri, Jun 3, 2011	10.41	10.47	10.41	10.44
1326	NYSE	BTA	Thu, Jun 2, 2011	10.46	10.49	10.44	10.46
1325	NYSE	BTA	Wed, Jun 1, 2011	10.50	10.50	10.46	10.46
1324	NYSE	BTA	Tue, May 31, 2011	10.48	10.50	10.46	10.50
1323	NYSE	BTA	Fri, May 27, 2011	10.49	10.49	10.44	10.48
1322	NYSE	BTA	Thu, May 26, 2011	10.44	10.49	10.44	10.47
1321	NYSE	BTA	Wed, May 25, 2011	10.47	10.49	10.40	10.40
1320	NYSE	BTA	Tue, May 24, 2011	10.43	10.49	10.42	10.44
1319	NYSE	BTA	Mon, May 23, 2011	10.41	10.44	10.41	10.44
1318	NYSE	BTA	Fri, May 20, 2011	10.40	10.47	10.39	10.40
1317	NYSE	BTA	Thu, May 19, 2011	10.45	10.46	10.39	10.45
1316	NYSE	BTA	Wed, May 18, 2011	10.45	10.45	10.40	10.45
1315	NYSE	BTA	Tue, May 17, 2011	10.45	10.45	10.41	10.41
1314	NYSE	BTA	Mon, May 16, 2011	10.54	10.52	10.46	10.47
1313	NYSE	BTA	Fri, May 13, 2011	10.49	10.56	10.49	10.55
1312	NYSE	BTA	Thu, May 12, 2011	10.54	10.55	10.48	10.51
1311	NYSE	BTA	Wed, May 11, 2011	10.56	10.61	10.52	10.55
1310	NYSE	BTA	Tue, May 10, 2011	10.62	10.63	10.52	10.59
1309	NYSE	BTA	Mon, May 9, 2011	10.61	10.64	10.55	10.64
1308	NYSE	BTA	Fri, May 6, 2011	10.54	10.64	10.50	10.64
1307	NYSE	BTA	Thu, May 5, 2011	10.39	10.54	10.39	10.54
1306	NYSE	BTA	Wed, May 4, 2011	10.50	10.55	10.41	10.44
1305	NYSE	BTA	Tue, May 3, 2011	10.31	10.55	10.32	10.55
1304	NYSE	BTA	Mon, May 2, 2011	10.25	10.36	10.22	10.36
1303	NYSE	BTA	Fri, Apr 29, 2011	10.14	10.22	10.13	10.20
1302	NYSE	BTA	Thu, Apr 28, 2011	10.13	10.17	10.02	10.15
1301	NYSE	BTA	Wed, Apr 27, 2011	10.14	10.18	10.12	10.14
1300	NYSE	BTA	Tue, Apr 26, 2011	10.11	10.15	10.09	10.13
1299	NYSE	BTA	Mon, Apr 25, 2011	10.15	10.18	10.12	10.15
1298	NYSE	BTA	Thu, Apr 21, 2011	10.12	10.17	10.11	10.15
1297	NYSE	BTA	Wed, Apr 20, 2011	10.07	10.14	10.05	10.14
1296	NYSE	BTA	Tue, Apr 19, 2011	9.97	10.06	9.97	10.04
1295	NYSE	BTA	Mon, Apr 18, 2011	9.99	10.03	9.97	10.00
1294	NYSE	BTA	Fri, Apr 15, 2011	10.00	10.06	10.00	10.00
1293	NYSE	BTA	Thu, Apr 14, 2011	9.99	10.06	9.99	10.03
1292	NYSE	BTA	Wed, Apr 13, 2011	10.14	10.14	10.02	10.04
1291	NYSE	BTA	Tue, Apr 12, 2011	10.15	10.20	10.12	10.20
1290	NYSE	BTA	Mon, Apr 11, 2011	10.20	10.22	10.15	10.15
1289	NYSE	BTA	Fri, Apr 8, 2011	10.26	10.27	10.24	10.27
1288	NYSE	BTA	Thu, Apr 7, 2011	10.20	10.28	10.20	10.28
1287	NYSE	BTA	Wed, Apr 6, 2011	10.23	10.30	10.23	10.24
1286	NYSE	BTA	Tue, Apr 5, 2011	10.20	10.28	10.20	10.27
1285	NYSE	BTA	Mon, Apr 4, 2011	10.23	10.25	10.20	10.25
1284	NYSE	BTA	Fri, Apr 1, 2011	10.31	10.31	10.24	10.27
1283	NYSE	BTA	Thu, Mar 31, 2011	10.23	10.27	10.21	10.23
1282	NYSE	BTA	Wed, Mar 30, 2011	10.25	10.25	10.21	10.23
1281	NYSE	BTA	Tue, Mar 29, 2011	10.16	10.24	10.16	10.22
1280	NYSE	BTA	Mon, Mar 28, 2011	10.28	10.28	10.17	10.18
1279	NYSE	BTA	Fri, Mar 25, 2011	10.29	10.29	10.19	10.21
1278	NYSE	BTA	Thu, Mar 24, 2011	10.37	10.37	10.25	10.28
1277	NYSE	BTA	Wed, Mar 23, 2011	10.29	10.42	10.29	10.33
1276	NYSE	BTA	Tue, Mar 22, 2011	10.36	10.36	10.28	10.30
1275	NYSE	BTA	Mon, Mar 21, 2011	10.34	10.40	10.33	10.36
1274	NYSE	BTA	Fri, Mar 18, 2011	10.28	10.35	10.27	10.35
1273	NYSE	BTA	Thu, Mar 17, 2011	10.22	10.27	10.21	10.26
1272	NYSE	BTA	Wed, Mar 16, 2011	10.19	10.27	10.17	10.20
1271	NYSE	BTA	Tue, Mar 15, 2011	10.12	10.18	10.12	10.18
1270	NYSE	BTA	Mon, Mar 14, 2011	10.24	10.25	10.22	10.22
1269	NYSE	BTA	Fri, Mar 11, 2011	10.25	10.27	10.20	10.21
1268	NYSE	BTA	Thu, Mar 10, 2011	10.32	10.33	10.25	10.33
1267	NYSE	BTA	Wed, Mar 9, 2011	10.30	10.34	10.28	10.29
1266	NYSE	BTA	Tue, Mar 8, 2011	10.20	10.36	10.20	10.31
1265	NYSE	BTA	Mon, Mar 7, 2011	10.22	10.25	10.15	10.24
1264	NYSE	BTA	Fri, Mar 4, 2011	10.16	10.23	10.16	10.19
1263	NYSE	BTA	Thu, Mar 3, 2011	10.22	10.23	10.15	10.19
1262	NYSE	BTA	Wed, Mar 2, 2011	10.12	10.22	10.12	10.22
1261	NYSE	BTA	Tue, Mar 1, 2011	10.03	10.10	10.00	10.10
1260	NYSE	BTA	Mon, Feb 28, 2011	9.97	10.00	9.97	9.99
1259	NYSE	BTA	Fri, Feb 25, 2011	9.95	9.96	9.91	9.94
1258	NYSE	BTA	Thu, Feb 24, 2011	9.91	9.93	9.90	9.92
1257	NYSE	BTA	Wed, Feb 23, 2011	9.84	9.93	9.82	9.90
1256	NYSE	BTA	Tue, Feb 22, 2011	9.89	9.89	9.80	9.81
1255	NYSE	BTA	Fri, Feb 18, 2011	9.93	9.93	9.88	9.92
1254	NYSE	BTA	Thu, Feb 17, 2011	9.89	9.93	9.85	9.90
1253	NYSE	BTA	Wed, Feb 16, 2011	9.90	9.91	9.79	9.86
1252	NYSE	BTA	Tue, Feb 15, 2011	9.82	9.87	9.80	9.85
1251	NYSE	BTA	Mon, Feb 14, 2011	9.82	9.85	9.77	9.85
1250	NYSE	BTA	Fri, Feb 11, 2011	9.82	9.97	9.77	9.77
1249	NYSE	BTA	Thu, Feb 10, 2011	9.89	9.92	9.85	9.92
1248	NYSE	BTA	Wed, Feb 9, 2011	9.88	9.93	9.88	9.89
1247	NYSE	BTA	Tue, Feb 8, 2011	9.88	9.91	9.85	9.90
1246	NYSE	BTA	Mon, Feb 7, 2011	9.76	9.90	9.76	9.89
1245	NYSE	BTA	Fri, Feb 4, 2011	9.86	9.88	9.76	9.82
1244	NYSE	BTA	Thu, Feb 3, 2011	9.85	9.87	9.83	9.85
1243	NYSE	BTA	Wed, Feb 2, 2011	9.77	9.87	9.77	9.86
1242	NYSE	BTA	Tue, Feb 1, 2011	9.82	9.83	9.77	9.83
1241	NYSE	BTA	Mon, Jan 31, 2011	9.86	9.86	9.77	9.77
1240	NYSE	BTA	Fri, Jan 28, 2011	9.86	9.86	9.78	9.86
1239	NYSE	BTA	Thu, Jan 27, 2011	9.83	9.85	9.77	9.82
1238	NYSE	BTA	Wed, Jan 26, 2011	9.85	9.89	9.80	9.84
1237	NYSE	BTA	Tue, Jan 25, 2011	9.76	9.85	9.74	9.84
1236	NYSE	BTA	Mon, Jan 24, 2011	9.68	9.80	9.65	9.80
1235	NYSE	BTA	Fri, Jan 21, 2011	9.39	9.67	9.39	9.66
1234	NYSE	BTA	Thu, Jan 20, 2011	9.23	9.51	9.21	9.47
1233	NYSE	BTA	Wed, Jan 19, 2011	9.50	9.50	9.15	9.24
1232	NYSE	BTA	Tue, Jan 18, 2011	9.35	9.50	9.25	9.49
1231	NYSE	BTA	Fri, Jan 14, 2011	9.31	9.38	9.21	9.38
1230	NYSE	BTA	Thu, Jan 13, 2011	9.53	9.53	9.33	9.40
1229	NYSE	BTA	Wed, Jan 12, 2011	9.67	9.67	9.53	9.54
1228	NYSE	BTA	Tue, Jan 11, 2011	9.79	9.79	9.66	9.73
1227	NYSE	BTA	Mon, Jan 10, 2011	9.79	9.83	9.70	9.77
1226	NYSE	BTA	Fri, Jan 7, 2011	9.87	9.87	9.72	9.83
1225	NYSE	BTA	Thu, Jan 6, 2011	9.99	9.99	9.80	9.80
1224	NYSE	BTA	Wed, Jan 5, 2011	10.00	10.05	9.94	9.96
1223	NYSE	BTA	Tue, Jan 4, 2011	10.08	10.10	9.94	10.00
1222	NYSE	BTA	Mon, Jan 3, 2011	10.10	10.14	9.95	9.97
1221	NYSE	BTA	Fri, Dec 31, 2010	9.93	10.11	9.83	10.08
1220	NYSE	BTA	Thu, Dec 30, 2010	9.75	9.85	9.73	9.85
1219	NYSE	BTA	Wed, Dec 29, 2010	9.74	9.85	9.67	9.78
1218	NYSE	BTA	Tue, Dec 28, 2010	9.73	9.81	9.69	9.73
1217	NYSE	BTA	Mon, Dec 27, 2010	9.86	9.87	9.76	9.77
1216	NYSE	BTA	Thu, Dec 23, 2010	9.75	9.97	9.72	9.86
1215	NYSE	BTA	Wed, Dec 22, 2010	9.70	9.89	9.70	9.79
1214	NYSE	BTA	Tue, Dec 21, 2010	9.78	9.78	9.58	9.72
1213	NYSE	BTA	Mon, Dec 20, 2010	10.22	10.22	9.68	9.71
1212	NYSE	BTA	Fri, Dec 17, 2010	10.06	10.18	10.06	10.18
1211	NYSE	BTA	Thu, Dec 16, 2010	9.77	10.07	9.73	10.06
1210	NYSE	BTA	Wed, Dec 15, 2010	9.65	9.77	9.55	9.74
1209	NYSE	BTA	Tue, Dec 14, 2010	9.84	9.84	9.61	9.67
1208	NYSE	BTA	Mon, Dec 13, 2010	9.89	9.89	9.81	9.83
1207	NYSE	BTA	Fri, Dec 10, 2010	9.82	9.97	9.82	9.96
1206	NYSE	BTA	Thu, Dec 9, 2010	9.96	10.01	9.86	9.93
1205	NYSE	BTA	Wed, Dec 8, 2010	10.09	10.16	9.96	10.01
1204	NYSE	BTA	Tue, Dec 7, 2010	10.30	10.32	10.08	10.14
1203	NYSE	BTA	Mon, Dec 6, 2010	10.46	10.46	10.30	10.32
1202	NYSE	BTA	Fri, Dec 3, 2010	10.45	10.51	10.40	10.44
1201	NYSE	BTA	Thu, Dec 2, 2010	10.53	10.54	10.30	10.40
1200	NYSE	BTA	Wed, Dec 1, 2010	10.78	10.78	10.53	10.54
1199	NYSE	BTA	Tue, Nov 30, 2010	10.65	10.82	10.60	10.60
1198	NYSE	BTA	Mon, Nov 29, 2010	10.70	10.72	10.62	10.70
1197	NYSE	BTA	Fri, Nov 26, 2010	10.54	10.70	10.54	10.69
1196	NYSE	BTA	Wed, Nov 24, 2010	10.60	10.70	10.47	10.56
1195	NYSE	BTA	Tue, Nov 23, 2010	10.70	10.78	10.56	10.57
1194	NYSE	BTA	Mon, Nov 22, 2010	10.44	10.70	10.41	10.70
1193	NYSE	BTA	Fri, Nov 19, 2010	10.22	10.41	10.22	10.39
1192	NYSE	BTA	Thu, Nov 18, 2010	10.45	10.45	10.16	10.26
1191	NYSE	BTA	Wed, Nov 17, 2010	10.29	10.55	10.29	10.48
1190	NYSE	BTA	Tue, Nov 16, 2010	10.30	10.48	9.86	10.34
1189	NYSE	BTA	Mon, Nov 15, 2010	10.61	10.61	10.35	10.35
1188	NYSE	BTA	Fri, Nov 12, 2010	10.53	10.73	10.53	10.59
1187	NYSE	BTA	Thu, Nov 11, 2010	11.04	11.04	10.59	10.61
1186	NYSE	BTA	Wed, Nov 10, 2010	11.27	11.27	10.75	10.96
1185	NYSE	BTA	Tue, Nov 9, 2010	11.43	11.44	11.30	11.30
1184	NYSE	BTA	Mon, Nov 8, 2010	11.48	11.48	11.39	11.42
1183	NYSE	BTA	Fri, Nov 5, 2010	11.48	11.53	11.48	11.53
1182	NYSE	BTA	Thu, Nov 4, 2010	11.52	11.52	11.39	11.48
1181	NYSE	BTA	Wed, Nov 3, 2010	11.46	11.52	11.46	11.50
1180	NYSE	BTA	Tue, Nov 2, 2010	11.43	11.52	11.43	11.52
1179	NYSE	BTA	Mon, Nov 1, 2010	11.53	11.53	11.41	11.43
1178	NYSE	BTA	Fri, Oct 29, 2010	11.33	11.47	11.33	11.47
1177	NYSE	BTA	Thu, Oct 28, 2010	11.47	11.47	11.39	11.41
1176	NYSE	BTA	Wed, Oct 27, 2010	11.37	11.47	11.37	11.46
1175	NYSE	BTA	Tue, Oct 26, 2010	11.46	11.47	11.40	11.44
1174	NYSE	BTA	Mon, Oct 25, 2010	11.41	11.51	11.36	11.46
1173	NYSE	BTA	Fri, Oct 22, 2010	11.46	11.46	11.35	11.39
1172	NYSE	BTA	Thu, Oct 21, 2010	11.35	11.48	11.35	11.44
1171	NYSE	BTA	Wed, Oct 20, 2010	11.37	11.42	11.34	11.39
1170	NYSE	BTA	Tue, Oct 19, 2010	11.35	11.39	11.33	11.39
1169	NYSE	BTA	Mon, Oct 18, 2010	11.36	11.39	11.33	11.35
1168	NYSE	BTA	Fri, Oct 15, 2010	11.42	11.49	11.36	11.39
1167	NYSE	BTA	Thu, Oct 14, 2010	11.48	11.50	11.42	11.44
1166	NYSE	BTA	Wed, Oct 13, 2010	11.56	11.56	11.46	11.46
1165	NYSE	BTA	Tue, Oct 12, 2010	11.61	11.62	11.53	11.61
1164	NYSE	BTA	Mon, Oct 11, 2010	11.62	11.63	11.45	11.63
1163	NYSE	BTA	Fri, Oct 8, 2010	11.57	11.64	11.56	11.60
1162	NYSE	BTA	Thu, Oct 7, 2010	11.60	11.65	11.57	11.65
1161	NYSE	BTA	Wed, Oct 6, 2010	11.62	11.64	11.55	11.61
1160	NYSE	BTA	Tue, Oct 5, 2010	11.63	11.66	11.59	11.63
1159	NYSE	BTA	Mon, Oct 4, 2010	11.65	11.70	11.64	11.65
1158	NYSE	BTA	Fri, Oct 1, 2010	11.68	11.70	11.61	11.69
1157	NYSE	BTA	Thu, Sep 30, 2010	11.63	11.66	11.55	11.63
1156	NYSE	BTA	Wed, Sep 29, 2010	11.51	11.62	11.50	11.61
1155	NYSE	BTA	Tue, Sep 28, 2010	11.57	11.57	11.51	11.54
1154	NYSE	BTA	Mon, Sep 27, 2010	11.54	11.58	11.49	11.55
1153	NYSE	BTA	Fri, Sep 24, 2010	11.78	11.78	11.43	11.53
1152	NYSE	BTA	Thu, Sep 23, 2010	11.71	11.71	11.63	11.71
1151	NYSE	BTA	Wed, Sep 22, 2010	11.67	11.76	11.61	11.69
1150	NYSE	BTA	Tue, Sep 21, 2010	11.60	11.62	11.54	11.60
1149	NYSE	BTA	Mon, Sep 20, 2010	11.43	11.54	11.43	11.54
1148	NYSE	BTA	Fri, Sep 17, 2010	11.43	11.45	11.36	11.39
1147	NYSE	BTA	Thu, Sep 16, 2010	11.49	11.51	11.36	11.36
1146	NYSE	BTA	Wed, Sep 15, 2010	11.70	11.71	11.38	11.43
1145	NYSE	BTA	Tue, Sep 14, 2010	11.78	11.78	11.70	11.75
1144	NYSE	BTA	Mon, Sep 13, 2010	11.82	11.84	11.70	11.71
1143	NYSE	BTA	Fri, Sep 10, 2010	11.86	11.93	11.86	11.90
1142	NYSE	BTA	Thu, Sep 9, 2010	11.85	11.87	11.80	11.87
1141	NYSE	BTA	Wed, Sep 8, 2010	11.85	11.88	11.77	11.77
1140	NYSE	BTA	Tue, Sep 7, 2010	11.76	11.85	11.76	11.84
1139	NYSE	BTA	Fri, Sep 3, 2010	11.89	11.90	11.75	11.77
1138	NYSE	BTA	Thu, Sep 2, 2010	11.92	11.98	11.81	11.87
1137	NYSE	BTA	Wed, Sep 1, 2010	12.05	12.05	11.94	11.94
1136	NYSE	BTA	Tue, Aug 31, 2010	11.99	12.07	11.92	11.96
1135	NYSE	BTA	Mon, Aug 30, 2010	12.04	12.09	11.98	12.00
1134	NYSE	BTA	Fri, Aug 27, 2010	12.05	12.09	12.04	12.07
1133	NYSE	BTA	Thu, Aug 26, 2010	11.94	12.05	11.94	12.05
1132	NYSE	BTA	Wed, Aug 25, 2010	11.88	11.94	11.85	11.94
1131	NYSE	BTA	Tue, Aug 24, 2010	11.78	11.87	11.77	11.87
1130	NYSE	BTA	Mon, Aug 23, 2010	11.80	11.80	11.74	11.80
1129	NYSE	BTA	Fri, Aug 20, 2010	11.82	11.85	11.66	11.79
1128	NYSE	BTA	Thu, Aug 19, 2010	11.86	11.88	11.78	11.80
1127	NYSE	BTA	Wed, Aug 18, 2010	11.87	11.88	11.79	11.85
1126	NYSE	BTA	Tue, Aug 17, 2010	11.82	11.89	11.76	11.85
1125	NYSE	BTA	Mon, Aug 16, 2010	11.81	11.83	11.77	11.81
1124	NYSE	BTA	Fri, Aug 13, 2010	11.80	11.83	11.74	11.78
1123	NYSE	BTA	Thu, Aug 12, 2010	11.64	11.78	11.60	11.78
1122	NYSE	BTA	Wed, Aug 11, 2010	11.70	11.70	11.64	11.66
1121	NYSE	BTA	Tue, Aug 10, 2010	11.70	11.74	11.62	11.69
1120	NYSE	BTA	Mon, Aug 9, 2010	11.60	11.64	11.55	11.60
1119	NYSE	BTA	Fri, Aug 6, 2010	11.52	11.58	11.46	11.58
1118	NYSE	BTA	Thu, Aug 5, 2010	11.48	11.50	11.47	11.50
1117	NYSE	BTA	Wed, Aug 4, 2010	11.42	11.48	11.42	11.48
1116	NYSE	BTA	Tue, Aug 3, 2010	11.43	11.44	11.15	11.43
1115	NYSE	BTA	Mon, Aug 2, 2010	11.39	11.44	11.27	11.44
1114	NYSE	BTA	Fri, Jul 30, 2010	11.17	11.31	11.17	11.29
1113	NYSE	BTA	Thu, Jul 29, 2010	11.15	11.20	11.11	11.17
1112	NYSE	BTA	Wed, Jul 28, 2010	11.23	11.23	11.10	11.16
1111	NYSE	BTA	Tue, Jul 27, 2010	11.27	11.27	11.06	11.17
1110	NYSE	BTA	Mon, Jul 26, 2010	11.35	11.35	11.20	11.21
1109	NYSE	BTA	Fri, Jul 23, 2010	11.40	11.43	11.26	11.26
1108	NYSE	BTA	Thu, Jul 22, 2010	11.39	11.48	11.32	11.37
1107	NYSE	BTA	Wed, Jul 21, 2010	11.29	11.33	11.25	11.33
1106	NYSE	BTA	Tue, Jul 20, 2010	11.18	11.25	11.16	11.25
1105	NYSE	BTA	Mon, Jul 19, 2010	11.19	11.20	11.12	11.15
1104	NYSE	BTA	Fri, Jul 16, 2010	11.11	11.19	11.10	11.19
1103	NYSE	BTA	Thu, Jul 15, 2010	11.03	11.09	10.98	11.09
1102	NYSE	BTA	Wed, Jul 14, 2010	11.08	11.09	10.98	10.99
1101	NYSE	BTA	Tue, Jul 13, 2010	11.10	11.10	11.02	11.02
1100	NYSE	BTA	Mon, Jul 12, 2010	11.00	11.09	10.91	11.05
1099	NYSE	BTA	Fri, Jul 9, 2010	10.98	11.04	10.92	11.04
1098	NYSE	BTA	Thu, Jul 8, 2010	10.95	11.00	10.90	10.94
1097	NYSE	BTA	Wed, Jul 7, 2010	10.93	10.98	10.78	10.89
1096	NYSE	BTA	Tue, Jul 6, 2010	10.96	10.96	10.86	10.93
1095	NYSE	BTA	Fri, Jul 2, 2010	10.92	10.97	10.90	10.90
1094	NYSE	BTA	Thu, Jul 1, 2010	10.86	10.92	10.84	10.92
1093	NYSE	BTA	Wed, Jun 30, 2010	10.79	10.84	10.74	10.82
1092	NYSE	BTA	Tue, Jun 29, 2010	10.85	10.85	10.82	10.85
1091	NYSE	BTA	Mon, Jun 28, 2010	10.91	10.91	10.74	10.86
1090	NYSE	BTA	Fri, Jun 25, 2010	10.85	10.91	10.83	10.87
1089	NYSE	BTA	Thu, Jun 24, 2010	10.89	10.89	10.77	10.86
1088	NYSE	BTA	Wed, Jun 23, 2010	10.76	10.86	10.76	10.86
1087	NYSE	BTA	Tue, Jun 22, 2010	10.71	10.84	10.71	10.75
1086	NYSE	BTA	Mon, Jun 21, 2010	10.85	10.87	10.70	10.73
1085	NYSE	BTA	Fri, Jun 18, 2010	10.83	10.85	10.82	10.84
1084	NYSE	BTA	Thu, Jun 17, 2010	10.78	10.83	10.78	10.83
1083	NYSE	BTA	Wed, Jun 16, 2010	10.78	10.78	10.72	10.77
1082	NYSE	BTA	Tue, Jun 15, 2010	10.80	10.81	10.71	10.75
1081	NYSE	BTA	Mon, Jun 14, 2010	10.79	10.80	10.74	10.76
1080	NYSE	BTA	Fri, Jun 11, 2010	10.79	10.83	10.75	10.80
1079	NYSE	BTA	Thu, Jun 10, 2010	10.81	10.89	10.81	10.86
1078	NYSE	BTA	Wed, Jun 9, 2010	10.80	10.87	10.80	10.82
1077	NYSE	BTA	Tue, Jun 8, 2010	10.80	10.85	10.80	10.85
1076	NYSE	BTA	Mon, Jun 7, 2010	10.83	10.85	10.74	10.82
1075	NYSE	BTA	Fri, Jun 4, 2010	10.77	10.83	10.76	10.83
1074	NYSE	BTA	Thu, Jun 3, 2010	10.82	10.82	10.77	10.79
1073	NYSE	BTA	Wed, Jun 2, 2010	10.81	10.84	10.80	10.83
1072	NYSE	BTA	Tue, Jun 1, 2010	10.87	10.87	10.74	10.83
1071	NYSE	BTA	Fri, May 28, 2010	10.81	10.82	10.77	10.81
1070	NYSE	BTA	Thu, May 27, 2010	10.71	10.81	10.65	10.81
1069	NYSE	BTA	Wed, May 26, 2010	10.77	10.83	10.60	10.68
1068	NYSE	BTA	Tue, May 25, 2010	10.74	10.77	10.66	10.73
1067	NYSE	BTA	Mon, May 24, 2010	10.78	10.79	10.75	10.79
1066	NYSE	BTA	Fri, May 21, 2010	10.60	10.77	10.55	10.75
1065	NYSE	BTA	Thu, May 20, 2010	10.72	10.72	10.51	10.61
1064	NYSE	BTA	Wed, May 19, 2010	10.84	10.84	10.70	10.72
1063	NYSE	BTA	Tue, May 18, 2010	10.75	10.82	10.75	10.82
1062	NYSE	BTA	Mon, May 17, 2010	10.76	10.76	10.70	10.74
1061	NYSE	BTA	Fri, May 14, 2010	10.88	10.88	10.76	10.80
1060	NYSE	BTA	Thu, May 13, 2010	10.84	10.88	10.80	10.88
1059	NYSE	BTA	Wed, May 12, 2010	10.70	10.84	10.69	10.80
1058	NYSE	BTA	Tue, May 11, 2010	10.87	10.91	10.82	10.82
1057	NYSE	BTA	Mon, May 10, 2010	10.75	10.91	10.75	10.89
1056	NYSE	BTA	Fri, May 7, 2010	10.64	10.79	10.59	10.70
1055	NYSE	BTA	Thu, May 6, 2010	10.84	10.88	10.59	10.63
1054	NYSE	BTA	Wed, May 5, 2010	10.86	10.88	10.82	10.85
1053	NYSE	BTA	Tue, May 4, 2010	10.85	10.86	10.80	10.86
1052	NYSE	BTA	Mon, May 3, 2010	10.85	10.89	10.77	10.84
1051	NYSE	BTA	Fri, Apr 30, 2010	10.96	10.96	10.77	10.77
1050	NYSE	BTA	Thu, Apr 29, 2010	10.92	10.96	10.88	10.91
1049	NYSE	BTA	Wed, Apr 28, 2010	10.96	10.96	10.89	10.94
1048	NYSE	BTA	Tue, Apr 27, 2010	10.88	10.97	10.85	10.97
1047	NYSE	BTA	Mon, Apr 26, 2010	10.93	10.95	10.85	10.88
1046	NYSE	BTA	Fri, Apr 23, 2010	10.90	10.92	10.84	10.92
1045	NYSE	BTA	Thu, Apr 22, 2010	10.79	10.85	10.79	10.85
1044	NYSE	BTA	Wed, Apr 21, 2010	10.81	10.82	10.76	10.76
1043	NYSE	BTA	Tue, Apr 20, 2010	10.75	10.80	10.72	10.80
1042	NYSE	BTA	Mon, Apr 19, 2010	10.71	10.78	10.70	10.73
1041	NYSE	BTA	Fri, Apr 16, 2010	10.68	10.72	10.66	10.70
1040	NYSE	BTA	Thu, Apr 15, 2010	10.72	10.72	10.61	10.67
1039	NYSE	BTA	Wed, Apr 14, 2010	10.61	10.72	10.60	10.71
1038	NYSE	BTA	Tue, Apr 13, 2010	10.54	10.65	10.54	10.61
1037	NYSE	BTA	Mon, Apr 12, 2010	10.60	10.65	10.57	10.60
1036	NYSE	BTA	Fri, Apr 9, 2010	10.58	10.61	10.56	10.58
1035	NYSE	BTA	Thu, Apr 8, 2010	10.57	10.58	10.49	10.58
1034	NYSE	BTA	Wed, Apr 7, 2010	10.56	10.56	10.52	10.53
1033	NYSE	BTA	Tue, Apr 6, 2010	10.59	10.59	10.49	10.53
1032	NYSE	BTA	Mon, Apr 5, 2010	10.57	10.57	10.53	10.57
1031	NYSE	BTA	Thu, Apr 1, 2010	10.62	10.62	10.46	10.57
1030	NYSE	BTA	Wed, Mar 31, 2010	10.49	10.52	10.45	10.50
1029	NYSE	BTA	Tue, Mar 30, 2010	10.47	10.51	10.44	10.45
1028	NYSE	BTA	Mon, Mar 29, 2010	10.42	10.51	10.41	10.43
1027	NYSE	BTA	Fri, Mar 26, 2010	10.52	10.52	10.39	10.42
1026	NYSE	BTA	Thu, Mar 25, 2010	10.57	10.60	10.43	10.43
1025	NYSE	BTA	Wed, Mar 24, 2010	10.48	10.53	10.46	10.49
1024	NYSE	BTA	Tue, Mar 23, 2010	10.49	10.49	10.42	10.45
1023	NYSE	BTA	Mon, Mar 22, 2010	10.55	10.55	10.47	10.47
1022	NYSE	BTA	Fri, Mar 19, 2010	10.56	10.56	10.45	10.52
1021	NYSE	BTA	Thu, Mar 18, 2010	10.49	10.52	10.46	10.49
1020	NYSE	BTA	Wed, Mar 17, 2010	10.48	10.53	10.42	10.44
1019	NYSE	BTA	Tue, Mar 16, 2010	10.38	10.46	10.33	10.46
1018	NYSE	BTA	Mon, Mar 15, 2010	10.44	10.46	10.33	10.33
1017	NYSE	BTA	Fri, Mar 12, 2010	10.45	10.45	10.39	10.40
1016	NYSE	BTA	Thu, Mar 11, 2010	10.47	10.47	10.41	10.45
1015	NYSE	BTA	Wed, Mar 10, 2010	10.48	10.49	10.42	10.48
1014	NYSE	BTA	Tue, Mar 9, 2010	10.48	10.49	10.42	10.47
1013	NYSE	BTA	Mon, Mar 8, 2010	10.42	10.47	10.40	10.45
1012	NYSE	BTA	Fri, Mar 5, 2010	10.39	10.42	10.37	10.42
1011	NYSE	BTA	Thu, Mar 4, 2010	10.37	10.39	10.36	10.39
1010	NYSE	BTA	Wed, Mar 3, 2010	10.37	10.37	10.33	10.36
1009	NYSE	BTA	Tue, Mar 2, 2010	10.37	10.39	10.26	10.35
1008	NYSE	BTA	Mon, Mar 1, 2010	10.38	10.38	10.28	10.36
1007	NYSE	BTA	Fri, Feb 26, 2010	10.27	10.34	10.23	10.32
1006	NYSE	BTA	Thu, Feb 25, 2010	10.23	10.24	10.18	10.23
1005	NYSE	BTA	Wed, Feb 24, 2010	10.27	10.28	10.17	10.23
1004	NYSE	BTA	Tue, Feb 23, 2010	10.23	10.25	10.17	10.23
1003	NYSE	BTA	Mon, Feb 22, 2010	10.24	10.24	10.17	10.19
1002	NYSE	BTA	Fri, Feb 19, 2010	10.28	10.29	10.20	10.21
1001	NYSE	BTA	Thu, Feb 18, 2010	10.33	10.33	10.22	10.25
1000	NYSE	BTA	Wed, Feb 17, 2010	10.24	10.29	10.22	10.23
999	NYSE	BTA	Tue, Feb 16, 2010	10.21	10.25	10.21	10.22
998	NYSE	BTA	Fri, Feb 12, 2010	10.24	10.24	10.16	10.18
997	NYSE	BTA	Thu, Feb 11, 2010	10.22	10.25	10.19	10.19
996	NYSE	BTA	Wed, Feb 10, 2010	10.22	10.29	10.21	10.28
995	NYSE	BTA	Tue, Feb 9, 2010	10.37	10.38	10.26	10.33
994	NYSE	BTA	Mon, Feb 8, 2010	10.39	10.39	10.30	10.33
993	NYSE	BTA	Fri, Feb 5, 2010	10.43	10.44	10.33	10.38
992	NYSE	BTA	Thu, Feb 4, 2010	10.41	10.44	10.36	10.39
991	NYSE	BTA	Wed, Feb 3, 2010	10.42	10.43	10.38	10.43
990	NYSE	BTA	Tue, Feb 2, 2010	10.34	10.44	10.30	10.44
989	NYSE	BTA	Mon, Feb 1, 2010	10.29	10.31	10.22	10.31
988	NYSE	BTA	Fri, Jan 29, 2010	10.28	10.28	10.19	10.20
987	NYSE	BTA	Thu, Jan 28, 2010	10.36	10.36	10.20	10.20
986	NYSE	BTA	Wed, Jan 27, 2010	10.38	10.39	10.29	10.31
985	NYSE	BTA	Tue, Jan 26, 2010	10.35	10.35	10.26	10.34
984	NYSE	BTA	Mon, Jan 25, 2010	10.48	10.49	10.20	10.29
983	NYSE	BTA	Fri, Jan 22, 2010	10.45	10.49	10.42	10.48
982	NYSE	BTA	Thu, Jan 21, 2010	10.44	10.49	10.38	10.38
981	NYSE	BTA	Wed, Jan 20, 2010	10.46	10.46	10.37	10.42
980	NYSE	BTA	Tue, Jan 19, 2010	10.36	10.40	10.29	10.38
979	NYSE	BTA	Fri, Jan 15, 2010	10.33	10.35	10.29	10.34
978	NYSE	BTA	Thu, Jan 14, 2010	10.33	10.34	10.29	10.34
977	NYSE	BTA	Wed, Jan 13, 2010	10.30	10.30	10.22	10.29
976	NYSE	BTA	Tue, Jan 12, 2010	10.26	10.29	10.16	10.29
975	NYSE	BTA	Mon, Jan 11, 2010	10.25	10.27	10.16	10.23
974	NYSE	BTA	Fri, Jan 8, 2010	10.19	10.21	10.11	10.19
973	NYSE	BTA	Thu, Jan 7, 2010	10.26	10.27	10.14	10.15
972	NYSE	BTA	Wed, Jan 6, 2010	10.26	10.26	10.17	10.18
971	NYSE	BTA	Tue, Jan 5, 2010	10.20	10.22	10.17	10.22
970	NYSE	BTA	Mon, Jan 4, 2010	10.18	10.22	10.17	10.20
969	NYSE	BTA	Thu, Dec 31, 2009	10.27	10.27	10.16	10.22
968	NYSE	BTA	Wed, Dec 30, 2009	10.17	10.21	10.12	10.21
967	NYSE	BTA	Tue, Dec 29, 2009	10.12	10.15	10.10	10.13
966	NYSE	BTA	Mon, Dec 28, 2009	10.11	10.17	10.10	10.16
965	NYSE	BTA	Thu, Dec 24, 2009	10.09	10.11	10.05	10.11
964	NYSE	BTA	Wed, Dec 23, 2009	10.05	10.11	10.02	10.09
963	NYSE	BTA	Tue, Dec 22, 2009	10.07	10.09	10.02	10.05
962	NYSE	BTA	Mon, Dec 21, 2009	10.05	10.06	9.97	10.02
961	NYSE	BTA	Fri, Dec 18, 2009	9.99	10.03	9.85	10.03
960	NYSE	BTA	Thu, Dec 17, 2009	9.96	9.97	9.86	9.90
959	NYSE	BTA	Wed, Dec 16, 2009	9.93	9.98	9.88	9.94
958	NYSE	BTA	Tue, Dec 15, 2009	9.98	9.98	9.87	9.87
957	NYSE	BTA	Mon, Dec 14, 2009	9.91	9.98	9.89	9.95
956	NYSE	BTA	Fri, Dec 11, 2009	9.89	9.92	9.89	9.89
955	NYSE	BTA	Thu, Dec 10, 2009	9.85	9.93	9.85	9.89
954	NYSE	BTA	Wed, Dec 9, 2009	9.89	9.89	9.81	9.82
953	NYSE	BTA	Tue, Dec 8, 2009	9.84	9.91	9.79	9.81
952	NYSE	BTA	Mon, Dec 7, 2009	9.91	9.92	9.80	9.86
951	NYSE	BTA	Fri, Dec 4, 2009	9.94	9.94	9.83	9.89
950	NYSE	BTA	Thu, Dec 3, 2009	9.90	9.93	9.84	9.87
949	NYSE	BTA	Wed, Dec 2, 2009	10.01	10.01	9.87	9.89
948	NYSE	BTA	Tue, Dec 1, 2009	10.20	10.20	9.91	9.93
947	NYSE	BTA	Mon, Nov 30, 2009	9.90	9.94	9.90	9.92
946	NYSE	BTA	Wed, Nov 25, 2009	9.86	9.88	9.79	9.88
945	NYSE	BTA	Tue, Nov 24, 2009	9.97	9.97	9.73	9.75
944	NYSE	BTA	Mon, Nov 23, 2009	10.03	10.03	9.85	9.85
943	NYSE	BTA	Fri, Nov 20, 2009	9.93	9.95	9.86	9.95
942	NYSE	BTA	Thu, Nov 19, 2009	9.90	9.94	9.89	9.93
941	NYSE	BTA	Wed, Nov 18, 2009	9.88	9.89	9.78	9.89
940	NYSE	BTA	Tue, Nov 17, 2009	9.90	9.92	9.85	9.88
939	NYSE	BTA	Mon, Nov 16, 2009	9.87	9.90	9.85	9.90
938	NYSE	BTA	Fri, Nov 13, 2009	9.86	9.95	9.85	9.85
937	NYSE	BTA	Thu, Nov 12, 2009	9.90	9.92	9.85	9.90
936	NYSE	BTA	Wed, Nov 11, 2009	9.99	10.02	9.92	9.93
935	NYSE	BTA	Tue, Nov 10, 2009	10.03	10.06	9.98	9.99
934	NYSE	BTA	Mon, Nov 9, 2009	10.06	10.07	10.00	10.05
933	NYSE	BTA	Fri, Nov 6, 2009	10.00	10.02	9.99	10.01
932	NYSE	BTA	Thu, Nov 5, 2009	9.93	10.00	9.92	9.98
931	NYSE	BTA	Wed, Nov 4, 2009	10.12	10.12	9.97	9.99
930	NYSE	BTA	Tue, Nov 3, 2009	10.00	10.09	9.98	10.09
929	NYSE	BTA	Mon, Nov 2, 2009	10.19	10.19	9.86	9.97
928	NYSE	BTA	Fri, Oct 30, 2009	9.99	9.99	9.81	9.88
927	NYSE	BTA	Thu, Oct 29, 2009	9.94	9.96	9.88	9.90
926	NYSE	BTA	Wed, Oct 28, 2009	10.04	10.04	9.91	9.91
925	NYSE	BTA	Tue, Oct 27, 2009	10.15	10.15	9.91	10.01
924	NYSE	BTA	Mon, Oct 26, 2009	10.13	10.15	10.10	10.13
923	NYSE	BTA	Fri, Oct 23, 2009	10.17	10.20	10.07	10.10
922	NYSE	BTA	Thu, Oct 22, 2009	10.15	10.18	10.10	10.10
921	NYSE	BTA	Wed, Oct 21, 2009	10.12	10.13	10.05	10.11
920	NYSE	BTA	Tue, Oct 20, 2009	10.06	10.12	10.02	10.12
919	NYSE	BTA	Mon, Oct 19, 2009	9.92	10.01	9.91	10.00
918	NYSE	BTA	Fri, Oct 16, 2009	9.77	9.96	9.77	9.93
917	NYSE	BTA	Thu, Oct 15, 2009	9.79	9.84	9.65	9.77
916	NYSE	BTA	Wed, Oct 14, 2009	10.24	10.24	9.89	9.91
915	NYSE	BTA	Tue, Oct 13, 2009	10.18	10.26	9.95	10.22
914	NYSE	BTA	Mon, Oct 12, 2009	10.50	10.50	10.23	10.25
913	NYSE	BTA	Fri, Oct 9, 2009	10.72	10.72	10.50	10.50
912	NYSE	BTA	Thu, Oct 8, 2009	10.65	10.70	10.65	10.69
911	NYSE	BTA	Wed, Oct 7, 2009	10.53	10.66	10.53	10.65
910	NYSE	BTA	Tue, Oct 6, 2009	10.48	10.61	10.48	10.58
909	NYSE	BTA	Mon, Oct 5, 2009	10.37	10.56	10.37	10.56
908	NYSE	BTA	Fri, Oct 2, 2009	10.30	10.38	10.30	10.38
907	NYSE	BTA	Thu, Oct 1, 2009	10.38	10.38	10.29	10.31
906	NYSE	BTA	Wed, Sep 30, 2009	10.28	10.35	10.28	10.33
905	NYSE	BTA	Tue, Sep 29, 2009	10.29	10.35	10.29	10.33
904	NYSE	BTA	Mon, Sep 28, 2009	10.35	10.35	10.27	10.34
903	NYSE	BTA	Fri, Sep 25, 2009	10.30	10.34	10.25	10.34
902	NYSE	BTA	Thu, Sep 24, 2009	10.35	10.45	10.30	10.30
901	NYSE	BTA	Wed, Sep 23, 2009	10.42	10.45	10.35	10.36
900	NYSE	BTA	Tue, Sep 22, 2009	10.34	10.42	10.33	10.42
899	NYSE	BTA	Mon, Sep 21, 2009	10.43	10.44	10.32	10.35
898	NYSE	BTA	Fri, Sep 18, 2009	10.28	10.39	10.21	10.36
897	NYSE	BTA	Thu, Sep 17, 2009	10.19	10.28	10.19	10.28
896	NYSE	BTA	Wed, Sep 16, 2009	10.22	10.23	10.17	10.21
895	NYSE	BTA	Tue, Sep 15, 2009	10.12	10.19	10.12	10.17
894	NYSE	BTA	Mon, Sep 14, 2009	10.14	10.15	10.07	10.15
893	NYSE	BTA	Fri, Sep 11, 2009	10.06	10.15	10.06	10.12
892	NYSE	BTA	Thu, Sep 10, 2009	10.11	10.18	10.11	10.11
891	NYSE	BTA	Wed, Sep 9, 2009	10.18	10.18	10.07	10.12
890	NYSE	BTA	Tue, Sep 8, 2009	10.15	10.15	10.06	10.14
889	NYSE	BTA	Fri, Sep 4, 2009	9.80	10.09	9.80	10.09
888	NYSE	BTA	Thu, Sep 3, 2009	9.73	9.86	9.73	9.80
887	NYSE	BTA	Wed, Sep 2, 2009	9.73	9.78	9.71	9.73
886	NYSE	BTA	Tue, Sep 1, 2009	10.26	10.26	9.68	9.76
885	NYSE	BTA	Mon, Aug 31, 2009	9.62	9.72	9.58	9.70
884	NYSE	BTA	Fri, Aug 28, 2009	9.53	9.63	9.53	9.63
883	NYSE	BTA	Thu, Aug 27, 2009	9.55	9.59	9.49	9.56
882	NYSE	BTA	Wed, Aug 26, 2009	9.58	9.63	9.50	9.51
881	NYSE	BTA	Tue, Aug 25, 2009	9.55	9.65	9.50	9.60
880	NYSE	BTA	Mon, Aug 24, 2009	9.51	9.55	9.50	9.53
879	NYSE	BTA	Fri, Aug 21, 2009	9.47	9.52	9.46	9.52
878	NYSE	BTA	Thu, Aug 20, 2009	9.50	9.59	9.47	9.47
877	NYSE	BTA	Wed, Aug 19, 2009	9.44	9.50	9.43	9.48
876	NYSE	BTA	Tue, Aug 18, 2009	9.28	9.48	9.28	9.48
875	NYSE	BTA	Mon, Aug 17, 2009	9.28	9.31	9.26	9.28
874	NYSE	BTA	Fri, Aug 14, 2009	9.23	9.37	9.23	9.30
873	NYSE	BTA	Thu, Aug 13, 2009	9.27	9.27	9.22	9.22
872	NYSE	BTA	Wed, Aug 12, 2009	9.33	9.34	9.26	9.27
871	NYSE	BTA	Tue, Aug 11, 2009	9.24	9.40	9.24	9.40
870	NYSE	BTA	Mon, Aug 10, 2009	9.22	9.33	9.22	9.27
869	NYSE	BTA	Fri, Aug 7, 2009	9.24	9.32	9.15	9.30
868	NYSE	BTA	Thu, Aug 6, 2009	9.09	9.32	9.09	9.27
867	NYSE	BTA	Wed, Aug 5, 2009	9.35	9.36	9.30	9.30
866	NYSE	BTA	Tue, Aug 4, 2009	9.35	9.39	9.34	9.35
865	NYSE	BTA	Mon, Aug 3, 2009	9.44	9.44	9.25	9.33
864	NYSE	BTA	Fri, Jul 31, 2009	9.19	9.25	9.19	9.25
863	NYSE	BTA	Thu, Jul 30, 2009	9.14	9.23	9.14	9.22
862	NYSE	BTA	Wed, Jul 29, 2009	9.08	9.20	9.08	9.12
861	NYSE	BTA	Tue, Jul 28, 2009	9.16	9.20	9.15	9.17
860	NYSE	BTA	Mon, Jul 27, 2009	9.16	9.23	9.14	9.19
859	NYSE	BTA	Fri, Jul 24, 2009	9.18	9.20	9.14	9.15
858	NYSE	BTA	Thu, Jul 23, 2009	9.12	9.18	9.10	9.18
857	NYSE	BTA	Wed, Jul 22, 2009	9.07	9.12	9.04	9.09
856	NYSE	BTA	Tue, Jul 21, 2009	9.05	9.13	9.03	9.11
855	NYSE	BTA	Mon, Jul 20, 2009	9.02	9.15	9.02	9.09
854	NYSE	BTA	Fri, Jul 17, 2009	9.04	9.08	9.02	9.02
853	NYSE	BTA	Thu, Jul 16, 2009	9.06	9.08	9.02	9.05
852	NYSE	BTA	Wed, Jul 15, 2009	8.99	9.09	8.95	9.08
851	NYSE	BTA	Tue, Jul 14, 2009	8.98	9.06	8.97	9.00
850	NYSE	BTA	Mon, Jul 13, 2009	9.03	9.12	8.97	8.97
849	NYSE	BTA	Fri, Jul 10, 2009	9.02	9.09	9.00	9.08
848	NYSE	BTA	Thu, Jul 9, 2009	8.94	9.09	8.94	9.09
847	NYSE	BTA	Wed, Jul 8, 2009	8.82	9.00	8.82	8.95
846	NYSE	BTA	Tue, Jul 7, 2009	8.81	8.88	8.80	8.88
845	NYSE	BTA	Mon, Jul 6, 2009	8.90	8.90	8.76	8.85
844	NYSE	BTA	Thu, Jul 2, 2009	8.74	8.89	8.74	8.87
843	NYSE	BTA	Wed, Jul 1, 2009	8.82	8.90	8.82	8.84
842	NYSE	BTA	Tue, Jun 30, 2009	8.80	8.94	8.80	8.85
841	NYSE	BTA	Mon, Jun 29, 2009	8.80	8.89	8.80	8.87
840	NYSE	BTA	Fri, Jun 26, 2009	8.76	8.88	8.76	8.82
839	NYSE	BTA	Thu, Jun 25, 2009	8.75	8.90	8.75	8.81
838	NYSE	BTA	Wed, Jun 24, 2009	8.73	8.89	8.73	8.80
837	NYSE	BTA	Tue, Jun 23, 2009	8.78	8.79	8.70	8.77
836	NYSE	BTA	Mon, Jun 22, 2009	8.77	8.79	8.76	8.78
835	NYSE	BTA	Fri, Jun 19, 2009	8.88	8.88	8.80	8.83
834	NYSE	BTA	Thu, Jun 18, 2009	8.75	8.98	8.75	8.92
833	NYSE	BTA	Wed, Jun 17, 2009	8.91	9.00	8.82	8.83
832	NYSE	BTA	Tue, Jun 16, 2009	8.76	8.89	8.72	8.89
831	NYSE	BTA	Mon, Jun 15, 2009	8.84	8.84	8.75	8.76
830	NYSE	BTA	Fri, Jun 12, 2009	9.01	9.01	8.84	8.89
829	NYSE	BTA	Thu, Jun 11, 2009	9.10	9.12	9.04	9.04
828	NYSE	BTA	Wed, Jun 10, 2009	9.11	9.15	9.11	9.14
827	NYSE	BTA	Tue, Jun 9, 2009	9.14	9.16	9.12	9.16
826	NYSE	BTA	Mon, Jun 8, 2009	9.18	9.25	9.12	9.17
825	NYSE	BTA	Fri, Jun 5, 2009	9.19	9.19	9.10	9.15
824	NYSE	BTA	Thu, Jun 4, 2009	9.09	9.23	9.08	9.22
823	NYSE	BTA	Wed, Jun 3, 2009	9.19	9.27	9.08	9.13
822	NYSE	BTA	Tue, Jun 2, 2009	9.21	9.26	9.18	9.24
821	NYSE	BTA	Mon, Jun 1, 2009	9.42	9.42	9.24	9.24
820	NYSE	BTA	Fri, May 29, 2009	9.22	9.39	9.19	9.39
819	NYSE	BTA	Thu, May 28, 2009	9.36	9.36	9.19	9.27
818	NYSE	BTA	Wed, May 27, 2009	9.26	9.35	9.23	9.29
817	NYSE	BTA	Tue, May 26, 2009	9.20	9.35	9.20	9.25
816	NYSE	BTA	Fri, May 22, 2009	9.17	9.84	9.16	9.30
815	NYSE	BTA	Thu, May 21, 2009	9.34	9.34	9.17	9.19
814	NYSE	BTA	Wed, May 20, 2009	9.30	9.35	9.25	9.30
813	NYSE	BTA	Tue, May 19, 2009	9.12	9.31	9.11	9.31
812	NYSE	BTA	Mon, May 18, 2009	9.02	9.18	9.02	9.17
811	NYSE	BTA	Fri, May 15, 2009	9.03	9.09	8.96	9.09
810	NYSE	BTA	Thu, May 14, 2009	8.97	9.00	8.96	8.99
809	NYSE	BTA	Wed, May 13, 2009	9.03	9.13	8.97	8.97
808	NYSE	BTA	Tue, May 12, 2009	9.09	9.11	9.09	9.10
807	NYSE	BTA	Mon, May 11, 2009	9.15	9.15	9.09	9.09
806	NYSE	BTA	Fri, May 8, 2009	9.01	9.19	9.01	9.19
805	NYSE	BTA	Thu, May 7, 2009	8.97	9.05	8.96	9.01
804	NYSE	BTA	Wed, May 6, 2009	8.93	9.00	8.82	9.00
803	NYSE	BTA	Tue, May 5, 2009	8.86	8.96	8.86	8.93
802	NYSE	BTA	Mon, May 4, 2009	8.77	8.90	8.77	8.88
801	NYSE	BTA	Fri, May 1, 2009	8.86	8.86	8.73	8.86
800	NYSE	BTA	Thu, Apr 30, 2009	8.65	8.81	8.65	8.81
799	NYSE	BTA	Wed, Apr 29, 2009	8.59	8.70	8.59	8.63
798	NYSE	BTA	Tue, Apr 28, 2009	8.62	8.93	8.57	8.58
797	NYSE	BTA	Mon, Apr 27, 2009	8.60	8.63	8.54	8.62
796	NYSE	BTA	Fri, Apr 24, 2009	8.68	8.69	8.60	8.63
795	NYSE	BTA	Thu, Apr 23, 2009	8.46	8.70	8.46	8.62
794	NYSE	BTA	Wed, Apr 22, 2009	8.50	8.69	8.34	8.44
793	NYSE	BTA	Tue, Apr 21, 2009	8.40	8.52	8.35	8.51
792	NYSE	BTA	Mon, Apr 20, 2009	8.41	8.45	8.31	8.40
791	NYSE	BTA	Fri, Apr 17, 2009	8.31	8.52	8.31	8.48
790	NYSE	BTA	Thu, Apr 16, 2009	8.17	8.31	8.17	8.31
789	NYSE	BTA	Wed, Apr 15, 2009	8.32	8.37	8.16	8.16
788	NYSE	BTA	Tue, Apr 14, 2009	8.34	8.40	8.33	8.37
787	NYSE	BTA	Mon, Apr 13, 2009	8.50	8.50	8.25	8.37
786	NYSE	BTA	Thu, Apr 9, 2009	8.36	8.40	8.35	8.37
785	NYSE	BTA	Wed, Apr 8, 2009	8.31	8.37	8.26	8.36
784	NYSE	BTA	Tue, Apr 7, 2009	8.32	8.32	8.30	8.32
783	NYSE	BTA	Mon, Apr 6, 2009	8.23	8.32	8.23	8.32
782	NYSE	BTA	Fri, Apr 3, 2009	8.30	8.31	8.23	8.29
781	NYSE	BTA	Thu, Apr 2, 2009	8.20	8.39	8.16	8.31
780	NYSE	BTA	Wed, Apr 1, 2009	8.08	8.17	8.08	8.17
779	NYSE	BTA	Tue, Mar 31, 2009	8.10	8.13	8.02	8.09
778	NYSE	BTA	Mon, Mar 30, 2009	8.27	8.27	8.06	8.08
777	NYSE	BTA	Fri, Mar 27, 2009	8.23	8.26	8.20	8.24
776	NYSE	BTA	Thu, Mar 26, 2009	8.12	8.30	8.12	8.22
775	NYSE	BTA	Wed, Mar 25, 2009	8.12	8.20	8.07	8.08
774	NYSE	BTA	Tue, Mar 24, 2009	8.23	8.28	8.05	8.10
773	NYSE	BTA	Mon, Mar 23, 2009	8.06	8.33	8.06	8.23
772	NYSE	BTA	Fri, Mar 20, 2009	7.99	8.08	7.99	8.07
771	NYSE	BTA	Thu, Mar 19, 2009	7.88	7.99	7.88	7.96
770	NYSE	BTA	Wed, Mar 18, 2009	7.84	7.90	7.84	7.90
769	NYSE	BTA	Tue, Mar 17, 2009	7.98	7.98	7.80	7.84
768	NYSE	BTA	Mon, Mar 16, 2009	8.08	8.20	8.02	8.05
767	NYSE	BTA	Fri, Mar 13, 2009	7.95	8.21	7.91	7.99
766	NYSE	BTA	Thu, Mar 12, 2009	7.82	8.05	7.82	7.98
765	NYSE	BTA	Wed, Mar 11, 2009	7.89	8.03	7.84	7.91
764	NYSE	BTA	Tue, Mar 10, 2009	7.81	8.02	7.81	7.87
763	NYSE	BTA	Mon, Mar 9, 2009	7.86	7.96	7.77	7.77
762	NYSE	BTA	Fri, Mar 6, 2009	7.90	7.94	7.86	7.88
761	NYSE	BTA	Thu, Mar 5, 2009	7.77	7.89	7.77	7.82
760	NYSE	BTA	Wed, Mar 4, 2009	7.74	7.98	7.74	7.92
759	NYSE	BTA	Tue, Mar 3, 2009	7.97	7.97	7.66	7.74
758	NYSE	BTA	Mon, Mar 2, 2009	8.13	8.13	7.88	7.91
757	NYSE	BTA	Fri, Feb 27, 2009	8.22	8.30	8.08	8.08
756	NYSE	BTA	Thu, Feb 26, 2009	8.10	8.32	8.08	8.22
755	NYSE	BTA	Wed, Feb 25, 2009	7.94	8.20	7.84	7.97
754	NYSE	BTA	Tue, Feb 24, 2009	7.79	7.93	7.25	7.83
753	NYSE	BTA	Mon, Feb 23, 2009	7.84	7.88	7.38	7.75
752	NYSE	BTA	Fri, Feb 20, 2009	7.98	7.98	7.71	7.75
751	NYSE	BTA	Thu, Feb 19, 2009	8.24	8.24	8.00	8.00
750	NYSE	BTA	Wed, Feb 18, 2009	8.50	8.50	8.25	8.28
749	NYSE	BTA	Tue, Feb 17, 2009	8.45	8.54	8.37	8.37
748	NYSE	BTA	Fri, Feb 13, 2009	8.52	8.52	8.45	8.48
747	NYSE	BTA	Thu, Feb 12, 2009	8.46	8.55	8.40	8.45
746	NYSE	BTA	Wed, Feb 11, 2009	8.52	8.55	8.42	8.47
745	NYSE	BTA	Tue, Feb 10, 2009	8.55	8.59	8.50	8.57
744	NYSE	BTA	Mon, Feb 9, 2009	8.52	8.58	8.49	8.56
743	NYSE	BTA	Fri, Feb 6, 2009	8.42	8.52	8.42	8.52
742	NYSE	BTA	Thu, Feb 5, 2009	8.25	8.42	8.20	8.42
741	NYSE	BTA	Wed, Feb 4, 2009	8.21	8.37	8.20	8.25
740	NYSE	BTA	Tue, Feb 3, 2009	8.11	8.21	8.11	8.21
739	NYSE	BTA	Mon, Feb 2, 2009	8.19	8.25	8.05	8.10
738	NYSE	BTA	Fri, Jan 30, 2009	8.23	8.57	8.12	8.13
737	NYSE	BTA	Thu, Jan 29, 2009	8.13	8.20	8.13	8.20
736	NYSE	BTA	Wed, Jan 28, 2009	7.94	8.19	7.94	8.17
735	NYSE	BTA	Tue, Jan 27, 2009	7.77	7.87	7.75	7.85
734	NYSE	BTA	Mon, Jan 26, 2009	7.77	7.82	7.75	7.77
733	NYSE	BTA	Fri, Jan 23, 2009	7.86	7.90	7.76	7.76
732	NYSE	BTA	Thu, Jan 22, 2009	8.06	8.07	7.80	7.90
731	NYSE	BTA	Wed, Jan 21, 2009	8.09	8.19	8.04	8.10
730	NYSE	BTA	Tue, Jan 20, 2009	8.35	8.38	8.16	8.16
729	NYSE	BTA	Fri, Jan 16, 2009	8.15	8.33	8.15	8.30
728	NYSE	BTA	Thu, Jan 15, 2009	8.12	8.18	8.06	8.15
727	NYSE	BTA	Wed, Jan 14, 2009	8.11	8.12	7.96	8.08
726	NYSE	BTA	Tue, Jan 13, 2009	7.90	8.12	7.90	8.06
725	NYSE	BTA	Mon, Jan 12, 2009	8.00	8.03	7.91	7.95
724	NYSE	BTA	Fri, Jan 9, 2009	8.17	8.17	7.86	7.98
723	NYSE	BTA	Thu, Jan 8, 2009	7.66	8.08	7.66	7.98
722	NYSE	BTA	Wed, Jan 7, 2009	7.73	7.85	7.64	7.70
721	NYSE	BTA	Tue, Jan 6, 2009	7.64	8.01	7.64	7.78
720	NYSE	BTA	Mon, Jan 5, 2009	7.28	7.63	7.25	7.62
719	NYSE	BTA	Fri, Jan 2, 2009	6.81	7.20	6.81	7.18
718	NYSE	BTA	Wed, Dec 31, 2008	6.72	6.85	6.69	6.80
717	NYSE	BTA	Tue, Dec 30, 2008	6.63	6.87	6.61	6.75
716	NYSE	BTA	Mon, Dec 29, 2008	6.75	6.85	6.64	6.71
715	NYSE	BTA	Fri, Dec 26, 2008	6.70	6.75	6.65	6.70
714	NYSE	BTA	Wed, Dec 24, 2008	6.73	6.73	6.63	6.63
713	NYSE	BTA	Tue, Dec 23, 2008	6.61	6.66	6.60	6.64
712	NYSE	BTA	Mon, Dec 22, 2008	6.54	6.77	6.54	6.62
711	NYSE	BTA	Fri, Dec 19, 2008	6.55	6.80	6.53	6.60
710	NYSE	BTA	Thu, Dec 18, 2008	6.65	6.71	6.32	6.60
709	NYSE	BTA	Wed, Dec 17, 2008	5.76	6.80	5.71	6.53
708	NYSE	BTA	Tue, Dec 16, 2008	5.90	5.90	5.70	5.85
707	NYSE	BTA	Mon, Dec 15, 2008	5.87	6.00	5.84	5.90
706	NYSE	BTA	Fri, Dec 12, 2008	6.00	6.03	5.42	5.93
705	NYSE	BTA	Thu, Dec 11, 2008	6.19	6.24	6.00	6.13
704	NYSE	BTA	Wed, Dec 10, 2008	6.30	6.55	6.26	6.27
703	NYSE	BTA	Tue, Dec 9, 2008	6.43	6.46	6.17	6.26
702	NYSE	BTA	Mon, Dec 8, 2008	6.50	6.69	6.43	6.48
701	NYSE	BTA	Fri, Dec 5, 2008	6.65	6.70	6.00	6.57
700	NYSE	BTA	Thu, Dec 4, 2008	6.74	6.75	6.60	6.67
699	NYSE	BTA	Wed, Dec 3, 2008	7.09	7.10	6.68	6.74
698	NYSE	BTA	Tue, Dec 2, 2008	7.24	7.29	7.04	7.05
697	NYSE	BTA	Mon, Dec 1, 2008	7.40	7.50	7.24	7.24
696	NYSE	BTA	Fri, Nov 28, 2008	7.45	7.45	7.32	7.37
695	NYSE	BTA	Wed, Nov 26, 2008	7.30	7.49	7.16	7.49
694	NYSE	BTA	Tue, Nov 25, 2008	7.25	7.39	7.19	7.32
693	NYSE	BTA	Mon, Nov 24, 2008	7.12	7.23	6.91	7.20
692	NYSE	BTA	Fri, Nov 21, 2008	7.24	7.55	6.55	6.82
691	NYSE	BTA	Thu, Nov 20, 2008	7.51	7.70	7.26	7.33
690	NYSE	BTA	Wed, Nov 19, 2008	7.55	7.82	7.39	7.55
689	NYSE	BTA	Tue, Nov 18, 2008	7.85	7.85	7.62	7.77
688	NYSE	BTA	Mon, Nov 17, 2008	7.85	7.89	7.68	7.82
687	NYSE	BTA	Fri, Nov 14, 2008	7.86	8.00	7.66	7.80
686	NYSE	BTA	Thu, Nov 13, 2008	7.60	7.91	7.46	7.66
685	NYSE	BTA	Wed, Nov 12, 2008	8.22	8.22	7.42	7.42
684	NYSE	BTA	Tue, Nov 11, 2008	8.50	8.50	8.06	8.07
683	NYSE	BTA	Mon, Nov 10, 2008	8.69	8.80	8.40	8.50
682	NYSE	BTA	Fri, Nov 7, 2008	8.44	8.44	8.24	8.39
681	NYSE	BTA	Thu, Nov 6, 2008	8.37	8.55	8.32	8.44
680	NYSE	BTA	Wed, Nov 5, 2008	8.36	8.46	8.14	8.37
679	NYSE	BTA	Tue, Nov 4, 2008	7.89	8.16	7.88	8.16
678	NYSE	BTA	Mon, Nov 3, 2008	8.38	8.38	7.89	7.89
677	NYSE	BTA	Fri, Oct 31, 2008	8.10	9.00	8.01	8.40
676	NYSE	BTA	Thu, Oct 30, 2008	8.11	8.25	7.85	8.10
675	NYSE	BTA	Wed, Oct 29, 2008	8.32	8.79	8.02	8.02
674	NYSE	BTA	Tue, Oct 28, 2008	8.52	8.53	8.20	8.32
673	NYSE	BTA	Mon, Oct 27, 2008	8.24	9.57	7.97	8.24
672	NYSE	BTA	Fri, Oct 24, 2008	8.05	8.19	7.83	8.17
671	NYSE	BTA	Thu, Oct 23, 2008	7.54	8.17	7.54	8.10
670	NYSE	BTA	Wed, Oct 22, 2008	7.34	7.48	7.25	7.48
669	NYSE	BTA	Tue, Oct 21, 2008	7.28	7.30	7.18	7.29
668	NYSE	BTA	Mon, Oct 20, 2008	7.00	7.33	7.00	7.28
667	NYSE	BTA	Fri, Oct 17, 2008	6.80	6.97	6.76	6.87
666	NYSE	BTA	Thu, Oct 16, 2008	6.87	7.03	6.39	6.82
665	NYSE	BTA	Wed, Oct 15, 2008	7.30	7.30	6.96	6.97
664	NYSE	BTA	Tue, Oct 14, 2008	7.62	7.71	7.25	7.33
663	NYSE	BTA	Mon, Oct 13, 2008	7.42	7.42	7.25	7.37
662	NYSE	BTA	Fri, Oct 10, 2008	7.69	8.12	6.15	7.42
661	NYSE	BTA	Thu, Oct 9, 2008	7.85	7.95	7.10	7.85
660	NYSE	BTA	Wed, Oct 8, 2008	8.00	8.10	7.56	7.81
659	NYSE	BTA	Tue, Oct 7, 2008	8.23	8.42	8.06	8.25
658	NYSE	BTA	Mon, Oct 6, 2008	9.02	9.02	7.75	8.17
657	NYSE	BTA	Fri, Oct 3, 2008	9.00	9.08	8.92	8.95
656	NYSE	BTA	Thu, Oct 2, 2008	9.16	9.16	8.97	9.01
655	NYSE	BTA	Wed, Oct 1, 2008	9.00	9.29	8.79	9.16
654	NYSE	BTA	Tue, Sep 30, 2008	9.09	9.09	8.65	8.84
653	NYSE	BTA	Mon, Sep 29, 2008	9.20	9.21	8.84	8.84
652	NYSE	BTA	Fri, Sep 26, 2008	8.85	9.19	8.82	9.10
651	NYSE	BTA	Thu, Sep 25, 2008	9.48	9.48	8.82	8.84
650	NYSE	BTA	Wed, Sep 24, 2008	9.60	9.63	9.45	9.58
649	NYSE	BTA	Tue, Sep 23, 2008	9.70	9.75	9.31	9.55
648	NYSE	BTA	Mon, Sep 22, 2008	9.67	9.75	9.63	9.70
647	NYSE	BTA	Fri, Sep 19, 2008	9.35	9.74	9.35	9.65
646	NYSE	BTA	Thu, Sep 18, 2008	9.85	9.87	8.78	9.26
645	NYSE	BTA	Wed, Sep 17, 2008	10.37	10.37	9.83	9.92
644	NYSE	BTA	Tue, Sep 16, 2008	10.58	10.60	10.30	10.47
643	NYSE	BTA	Mon, Sep 15, 2008	10.90	10.90	10.57	10.68
642	NYSE	BTA	Fri, Sep 12, 2008	10.88	10.92	10.84	10.90
641	NYSE	BTA	Thu, Sep 11, 2008	10.96	10.99	10.86	10.86
640	NYSE	BTA	Wed, Sep 10, 2008	11.11	11.11	10.97	11.00
639	NYSE	BTA	Tue, Sep 9, 2008	11.09	11.14	11.04	11.09
638	NYSE	BTA	Mon, Sep 8, 2008	10.98	11.06	10.95	11.06
637	NYSE	BTA	Fri, Sep 5, 2008	10.90	11.03	10.90	10.96
636	NYSE	BTA	Thu, Sep 4, 2008	11.01	11.01	10.87	10.90
635	NYSE	BTA	Wed, Sep 3, 2008	11.06	11.06	10.96	11.00
634	NYSE	BTA	Tue, Sep 2, 2008	10.99	11.04	10.97	11.04
633	NYSE	BTA	Fri, Aug 29, 2008	10.94	11.00	10.93	10.98
632	NYSE	BTA	Thu, Aug 28, 2008	10.94	10.98	10.87	10.95
631	NYSE	BTA	Wed, Aug 27, 2008	10.94	10.95	10.85	10.92
630	NYSE	BTA	Tue, Aug 26, 2008	10.91	10.99	10.83	10.90
629	NYSE	BTA	Mon, Aug 25, 2008	10.87	10.91	10.85	10.91
628	NYSE	BTA	Fri, Aug 22, 2008	10.90	10.90	10.76	10.79
627	NYSE	BTA	Thu, Aug 21, 2008	10.93	10.93	10.81	10.84
626	NYSE	BTA	Wed, Aug 20, 2008	10.93	10.94	10.85	10.89
625	NYSE	BTA	Tue, Aug 19, 2008	10.92	10.94	10.85	10.86
624	NYSE	BTA	Mon, Aug 18, 2008	10.95	11.02	10.90	10.92
623	NYSE	BTA	Fri, Aug 15, 2008	10.90	10.97	10.85	10.88
622	NYSE	BTA	Thu, Aug 14, 2008	10.94	10.94	10.87	10.87
621	NYSE	BTA	Wed, Aug 13, 2008	10.88	10.88	10.82	10.88
620	NYSE	BTA	Tue, Aug 12, 2008	10.89	10.94	10.81	10.87
619	NYSE	BTA	Mon, Aug 11, 2008	11.03	11.06	10.81	10.89
618	NYSE	BTA	Fri, Aug 8, 2008	10.70	10.88	10.60	10.88
617	NYSE	BTA	Thu, Aug 7, 2008	10.68	10.70	10.65	10.66
616	NYSE	BTA	Wed, Aug 6, 2008	10.80	10.85	10.57	10.74
615	NYSE	BTA	Tue, Aug 5, 2008	10.98	10.98	10.74	10.80
614	NYSE	BTA	Mon, Aug 4, 2008	10.95	10.96	10.90	10.96
613	NYSE	BTA	Fri, Aug 1, 2008	11.06	11.11	10.68	10.97
612	NYSE	BTA	Thu, Jul 31, 2008	11.05	11.08	11.02	11.02
611	NYSE	BTA	Wed, Jul 30, 2008	11.06	11.11	11.01	11.06
610	NYSE	BTA	Tue, Jul 29, 2008	10.98	11.12	10.98	11.08
609	NYSE	BTA	Mon, Jul 28, 2008	11.09	11.19	10.92	10.98
608	NYSE	BTA	Fri, Jul 25, 2008	10.98	11.08	10.98	11.02
607	NYSE	BTA	Thu, Jul 24, 2008	11.07	11.07	10.91	10.91
606	NYSE	BTA	Wed, Jul 23, 2008	10.99	11.06	10.97	10.99
605	NYSE	BTA	Tue, Jul 22, 2008	10.99	11.02	10.98	10.99
604	NYSE	BTA	Mon, Jul 21, 2008	11.09	11.09	10.95	10.97
603	NYSE	BTA	Fri, Jul 18, 2008	11.19	11.22	11.03	11.04
602	NYSE	BTA	Thu, Jul 17, 2008	11.28	11.49	11.20	11.28
601	NYSE	BTA	Wed, Jul 16, 2008	11.34	11.34	11.12	11.19
600	NYSE	BTA	Tue, Jul 15, 2008	11.27	11.27	10.79	11.18
599	NYSE	BTA	Mon, Jul 14, 2008	11.29	11.33	11.24	11.25
598	NYSE	BTA	Fri, Jul 11, 2008	11.46	11.46	11.31	11.31
597	NYSE	BTA	Thu, Jul 10, 2008	11.45	11.47	11.42	11.44
596	NYSE	BTA	Wed, Jul 9, 2008	11.34	11.47	11.30	11.43
595	NYSE	BTA	Tue, Jul 8, 2008	11.21	11.40	11.21	11.38
594	NYSE	BTA	Mon, Jul 7, 2008	11.23	11.29	11.21	11.21
593	NYSE	BTA	Thu, Jul 3, 2008	11.17	11.25	11.17	11.22
592	NYSE	BTA	Wed, Jul 2, 2008	11.19	11.24	11.00	11.20
591	NYSE	BTA	Tue, Jul 1, 2008	11.16	11.16	11.04	11.11
590	NYSE	BTA	Mon, Jun 30, 2008	11.19	11.19	11.10	11.13
589	NYSE	BTA	Fri, Jun 27, 2008	11.17	11.19	11.08	11.11
588	NYSE	BTA	Thu, Jun 26, 2008	11.24	11.25	11.07	11.10
587	NYSE	BTA	Wed, Jun 25, 2008	11.07	11.27	11.06	11.17
586	NYSE	BTA	Tue, Jun 24, 2008	10.99	11.12	10.99	11.06
585	NYSE	BTA	Mon, Jun 23, 2008	10.99	11.01	10.95	10.99
584	NYSE	BTA	Fri, Jun 20, 2008	11.12	11.12	10.95	11.09
583	NYSE	BTA	Thu, Jun 19, 2008	11.26	11.26	11.07	11.07
582	NYSE	BTA	Wed, Jun 18, 2008	11.28	11.32	11.18	11.24
581	NYSE	BTA	Tue, Jun 17, 2008	11.45	11.46	11.35	11.41
580	NYSE	BTA	Mon, Jun 16, 2008	11.54	11.54	11.43	11.43
579	NYSE	BTA	Fri, Jun 13, 2008	11.60	11.60	11.45	11.47
578	NYSE	BTA	Thu, Jun 12, 2008	11.60	11.60	11.54	11.54
577	NYSE	BTA	Wed, Jun 11, 2008	11.74	11.77	11.61	11.64
576	NYSE	BTA	Tue, Jun 10, 2008	11.75	11.79	11.70	11.71
575	NYSE	BTA	Mon, Jun 9, 2008	11.85	11.85	11.72	11.74
574	NYSE	BTA	Fri, Jun 6, 2008	11.77	11.81	11.75	11.75
573	NYSE	BTA	Thu, Jun 5, 2008	11.70	11.80	11.68	11.77
572	NYSE	BTA	Wed, Jun 4, 2008	11.83	11.87	11.68	11.70
571	NYSE	BTA	Tue, Jun 3, 2008	11.91	11.99	11.84	11.87
570	NYSE	BTA	Mon, Jun 2, 2008	11.89	11.95	11.85	11.91
569	NYSE	BTA	Fri, May 30, 2008	11.93	12.04	11.82	11.82
568	NYSE	BTA	Thu, May 29, 2008	11.98	11.99	11.91	11.93
567	NYSE	BTA	Wed, May 28, 2008	11.97	11.98	11.92	11.92
566	NYSE	BTA	Tue, May 27, 2008	11.95	11.97	11.87	11.97
565	NYSE	BTA	Fri, May 23, 2008	11.97	11.97	11.90	11.90
564	NYSE	BTA	Thu, May 22, 2008	11.82	12.00	11.82	12.00
563	NYSE	BTA	Wed, May 21, 2008	11.74	11.82	11.74	11.82
562	NYSE	BTA	Tue, May 20, 2008	11.70	11.73	11.65	11.73
561	NYSE	BTA	Mon, May 19, 2008	11.64	11.70	11.60	11.70
560	NYSE	BTA	Fri, May 16, 2008	11.64	11.66	11.60	11.62
559	NYSE	BTA	Thu, May 15, 2008	11.75	11.75	11.53	11.60
558	NYSE	BTA	Wed, May 14, 2008	11.65	11.66	11.56	11.62
557	NYSE	BTA	Tue, May 13, 2008	11.79	11.79	11.57	11.62
556	NYSE	BTA	Mon, May 12, 2008	11.68	11.76	11.68	11.76
555	NYSE	BTA	Fri, May 9, 2008	11.56	11.69	11.56	11.67
554	NYSE	BTA	Thu, May 8, 2008	11.66	11.70	11.65	11.67
553	NYSE	BTA	Wed, May 7, 2008	11.67	11.73	11.66	11.66
552	NYSE	BTA	Tue, May 6, 2008	11.68	11.69	11.63	11.66
551	NYSE	BTA	Mon, May 5, 2008	11.75	11.76	11.62	11.66
550	NYSE	BTA	Fri, May 2, 2008	11.65	11.75	11.62	11.64
549	NYSE	BTA	Thu, May 1, 2008	11.72	11.73	11.65	11.71
548	NYSE	BTA	Wed, Apr 30, 2008	11.62	11.69	11.62	11.63
547	NYSE	BTA	Tue, Apr 29, 2008	11.70	11.72	11.60	11.60
546	NYSE	BTA	Mon, Apr 28, 2008	11.95	11.95	11.70	11.70
545	NYSE	BTA	Fri, Apr 25, 2008	11.90	11.92	11.85	11.87
544	NYSE	BTA	Thu, Apr 24, 2008	11.93	11.97	11.88	11.90
543	NYSE	BTA	Wed, Apr 23, 2008	11.89	11.98	11.83	11.97
542	NYSE	BTA	Tue, Apr 22, 2008	11.85	11.99	11.81	11.81
541	NYSE	BTA	Mon, Apr 21, 2008	11.99	12.04	11.90	11.93
540	NYSE	BTA	Fri, Apr 18, 2008	12.15	12.15	12.00	12.03
539	NYSE	BTA	Thu, Apr 17, 2008	11.90	12.07	11.90	12.07
538	NYSE	BTA	Wed, Apr 16, 2008	11.93	11.95	11.89	11.90
537	NYSE	BTA	Tue, Apr 15, 2008	11.83	11.93	11.80	11.88
536	NYSE	BTA	Mon, Apr 14, 2008	11.85	11.94	11.84	11.91
535	NYSE	BTA	Fri, Apr 11, 2008	11.70	11.85	11.63	11.85
534	NYSE	BTA	Thu, Apr 10, 2008	11.55	11.74	11.55	11.74
533	NYSE	BTA	Wed, Apr 9, 2008	11.47	11.55	11.47	11.55
532	NYSE	BTA	Tue, Apr 8, 2008	11.55	11.57	11.40	11.45
531	NYSE	BTA	Mon, Apr 7, 2008	11.44	11.55	11.44	11.51
530	NYSE	BTA	Fri, Apr 4, 2008	11.37	11.42	11.36	11.38
529	NYSE	BTA	Thu, Apr 3, 2008	11.37	11.42	11.30	11.33
528	NYSE	BTA	Wed, Apr 2, 2008	11.40	11.40	11.30	11.32
527	NYSE	BTA	Tue, Apr 1, 2008	11.25	11.39	11.25	11.38
526	NYSE	BTA	Mon, Mar 31, 2008	11.30	11.34	11.25	11.29
525	NYSE	BTA	Fri, Mar 28, 2008	11.24	11.30	11.20	11.26
524	NYSE	BTA	Thu, Mar 27, 2008	11.19	11.34	11.18	11.24
523	NYSE	BTA	Wed, Mar 26, 2008	11.10	11.29	11.10	11.26
522	NYSE	BTA	Tue, Mar 25, 2008	11.12	11.18	11.01	11.11
521	NYSE	BTA	Mon, Mar 24, 2008	11.04	11.13	11.02	11.08
520	NYSE	BTA	Thu, Mar 20, 2008	10.93	11.17	10.78	10.94
519	NYSE	BTA	Wed, Mar 19, 2008	11.05	11.10	10.93	10.94
518	NYSE	BTA	Tue, Mar 18, 2008	10.91	11.12	10.91	11.01
517	NYSE	BTA	Mon, Mar 17, 2008	11.01	11.11	10.90	10.91
516	NYSE	BTA	Fri, Mar 14, 2008	11.21	11.21	11.03	11.04
515	NYSE	BTA	Thu, Mar 13, 2008	11.25	11.25	10.99	11.21
514	NYSE	BTA	Wed, Mar 12, 2008	11.28	11.43	11.20	11.25
513	NYSE	BTA	Tue, Mar 11, 2008	11.46	11.53	11.31	11.42
512	NYSE	BTA	Mon, Mar 10, 2008	11.39	11.53	11.31	11.33
511	NYSE	BTA	Fri, Mar 7, 2008	11.47	11.47	11.37	11.38
510	NYSE	BTA	Thu, Mar 6, 2008	11.45	11.52	11.30	11.31
509	NYSE	BTA	Wed, Mar 5, 2008	11.40	11.52	11.37	11.42
508	NYSE	BTA	Tue, Mar 4, 2008	11.11	11.31	11.11	11.31
507	NYSE	BTA	Mon, Mar 3, 2008	10.92	11.13	10.83	11.05
506	NYSE	BTA	Fri, Feb 29, 2008	11.15	11.16	10.80	10.85
505	NYSE	BTA	Thu, Feb 28, 2008	11.61	11.66	11.19	11.20
504	NYSE	BTA	Wed, Feb 27, 2008	11.73	11.73	11.58	11.67
503	NYSE	BTA	Tue, Feb 26, 2008	11.75	11.75	11.70	11.74
502	NYSE	BTA	Mon, Feb 25, 2008	11.64	11.78	11.64	11.69
501	NYSE	BTA	Fri, Feb 22, 2008	11.68	11.74	11.55	11.62
500	NYSE	BTA	Thu, Feb 21, 2008	11.80	11.85	11.67	11.68
499	NYSE	BTA	Wed, Feb 20, 2008	11.94	11.94	11.83	11.85
498	NYSE	BTA	Tue, Feb 19, 2008	11.80	11.95	11.71	11.95
497	NYSE	BTA	Fri, Feb 15, 2008	11.64	11.74	11.42	11.71
496	NYSE	BTA	Thu, Feb 14, 2008	12.15	12.15	11.74	11.74
495	NYSE	BTA	Wed, Feb 13, 2008	12.43	12.43	12.21	12.21
494	NYSE	BTA	Tue, Feb 12, 2008	12.43	12.46	12.39	12.46
493	NYSE	BTA	Mon, Feb 11, 2008	12.25	12.38	12.23	12.38
492	NYSE	BTA	Fri, Feb 8, 2008	12.19	12.27	12.16	12.26
491	NYSE	BTA	Thu, Feb 7, 2008	12.30	12.33	12.19	12.19
490	NYSE	BTA	Wed, Feb 6, 2008	12.30	12.33	12.28	12.31
489	NYSE	BTA	Tue, Feb 5, 2008	12.27	12.31	12.26	12.27
488	NYSE	BTA	Mon, Feb 4, 2008	12.30	12.30	12.23	12.27
487	NYSE	BTA	Fri, Feb 1, 2008	12.15	12.31	12.15	12.28
486	NYSE	BTA	Thu, Jan 31, 2008	12.20	12.29	12.19	12.22
485	NYSE	BTA	Wed, Jan 30, 2008	12.29	12.30	12.17	12.23
484	NYSE	BTA	Tue, Jan 29, 2008	12.35	12.35	12.26	12.31
483	NYSE	BTA	Mon, Jan 28, 2008	12.38	12.38	12.25	12.31
482	NYSE	BTA	Fri, Jan 25, 2008	12.49	12.49	12.32	12.38
481	NYSE	BTA	Thu, Jan 24, 2008	12.47	12.52	12.42	12.46
480	NYSE	BTA	Wed, Jan 23, 2008	12.35	12.43	12.29	12.42
479	NYSE	BTA	Tue, Jan 22, 2008	12.01	12.27	12.01	12.27
478	NYSE	BTA	Fri, Jan 18, 2008	12.23	12.43	12.20	12.22
477	NYSE	BTA	Thu, Jan 17, 2008	12.45	12.47	12.35	12.35
476	NYSE	BTA	Wed, Jan 16, 2008	12.49	12.54	12.44	12.51
475	NYSE	BTA	Tue, Jan 15, 2008	12.38	12.52	12.38	12.44
474	NYSE	BTA	Mon, Jan 14, 2008	12.43	12.43	12.36	12.37
473	NYSE	BTA	Fri, Jan 11, 2008	12.34	12.40	12.33	12.40
472	NYSE	BTA	Thu, Jan 10, 2008	12.33	12.34	12.30	12.34
471	NYSE	BTA	Wed, Jan 9, 2008	12.29	12.33	12.24	12.26
470	NYSE	BTA	Tue, Jan 8, 2008	12.22	12.34	12.21	12.28
469	NYSE	BTA	Mon, Jan 7, 2008	12.20	12.30	12.15	12.27
468	NYSE	BTA	Fri, Jan 4, 2008	12.04	12.21	12.04	12.15
467	NYSE	BTA	Thu, Jan 3, 2008	11.98	12.01	11.93	11.99
466	NYSE	BTA	Wed, Jan 2, 2008	11.77	11.86	11.72	11.86
465	NYSE	BTA	Mon, Dec 31, 2007	11.60	11.74	11.58	11.74
464	NYSE	BTA	Fri, Dec 28, 2007	11.64	11.65	11.54	11.59
463	NYSE	BTA	Thu, Dec 27, 2007	11.59	11.60	11.45	11.54
462	NYSE	BTA	Wed, Dec 26, 2007	11.60	11.62	11.50	11.57
461	NYSE	BTA	Mon, Dec 24, 2007	11.53	11.82	11.48	11.58
460	NYSE	BTA	Fri, Dec 21, 2007	11.50	11.51	11.42	11.50
459	NYSE	BTA	Thu, Dec 20, 2007	11.47	11.54	11.40	11.52
458	NYSE	BTA	Wed, Dec 19, 2007	11.53	11.56	11.44	11.53
457	NYSE	BTA	Tue, Dec 18, 2007	11.47	11.56	11.45	11.51
456	NYSE	BTA	Mon, Dec 17, 2007	11.44	11.53	11.38	11.50
455	NYSE	BTA	Fri, Dec 14, 2007	11.50	11.63	11.38	11.44
454	NYSE	BTA	Thu, Dec 13, 2007	11.66	11.69	11.45	11.45
453	NYSE	BTA	Wed, Dec 12, 2007	11.66	11.73	11.60	11.69
452	NYSE	BTA	Tue, Dec 11, 2007	11.73	11.79	11.66	11.73
451	NYSE	BTA	Mon, Dec 10, 2007	11.74	11.76	11.61	11.70
450	NYSE	BTA	Fri, Dec 7, 2007	11.80	11.80	11.62	11.67
449	NYSE	BTA	Thu, Dec 6, 2007	11.75	11.85	11.75	11.77
448	NYSE	BTA	Wed, Dec 5, 2007	12.10	12.10	11.80	11.83
447	NYSE	BTA	Tue, Dec 4, 2007	11.80	11.85	11.70	11.85
446	NYSE	BTA	Mon, Dec 3, 2007	11.70	11.77	11.66	11.76
445	NYSE	BTA	Fri, Nov 30, 2007	11.32	11.73	11.32	11.65
444	NYSE	BTA	Thu, Nov 29, 2007	11.59	11.67	11.44	11.51
443	NYSE	BTA	Wed, Nov 28, 2007	11.52	11.75	11.51	11.56
442	NYSE	BTA	Tue, Nov 27, 2007	11.42	11.57	11.42	11.57
441	NYSE	BTA	Mon, Nov 26, 2007	11.42	11.52	11.42	11.52
440	NYSE	BTA	Fri, Nov 23, 2007	11.35	11.43	11.35	11.42
439	NYSE	BTA	Wed, Nov 21, 2007	11.44	11.47	11.33	11.34
438	NYSE	BTA	Tue, Nov 20, 2007	11.20	11.45	11.20	11.33
437	NYSE	BTA	Mon, Nov 19, 2007	11.14	11.45	11.14	11.36
436	NYSE	BTA	Fri, Nov 16, 2007	11.26	11.40	11.22	11.33
435	NYSE	BTA	Thu, Nov 15, 2007	11.44	11.45	11.30	11.31
434	NYSE	BTA	Wed, Nov 14, 2007	11.55	11.55	11.43	11.46
433	NYSE	BTA	Tue, Nov 13, 2007	11.51	11.62	11.47	11.55
432	NYSE	BTA	Mon, Nov 12, 2007	11.61	11.63	11.50	11.61
431	NYSE	BTA	Fri, Nov 9, 2007	11.70	11.75	11.57	11.61
430	NYSE	BTA	Thu, Nov 8, 2007	11.70	11.81	11.66	11.81
429	NYSE	BTA	Wed, Nov 7, 2007	12.04	12.06	11.78	11.81
428	NYSE	BTA	Tue, Nov 6, 2007	12.02	12.05	11.88	12.01
427	NYSE	BTA	Mon, Nov 5, 2007	12.10	12.12	11.85	11.95
426	NYSE	BTA	Fri, Nov 2, 2007	12.12	12.12	11.96	12.07
425	NYSE	BTA	Thu, Nov 1, 2007	12.14	12.14	12.06	12.13
424	NYSE	BTA	Wed, Oct 31, 2007	12.05	12.14	12.00	12.14
423	NYSE	BTA	Tue, Oct 30, 2007	12.07	12.08	12.00	12.01
422	NYSE	BTA	Mon, Oct 29, 2007	12.14	12.15	11.98	12.04
421	NYSE	BTA	Fri, Oct 26, 2007	12.11	12.15	12.09	12.14
420	NYSE	BTA	Thu, Oct 25, 2007	12.20	12.20	12.06	12.15
419	NYSE	BTA	Wed, Oct 24, 2007	12.29	12.29	12.15	12.23
418	NYSE	BTA	Tue, Oct 23, 2007	12.17	12.20	12.13	12.20
417	NYSE	BTA	Mon, Oct 22, 2007	12.11	12.19	12.11	12.13
416	NYSE	BTA	Fri, Oct 19, 2007	12.16	12.20	12.07	12.10
415	NYSE	BTA	Thu, Oct 18, 2007	12.17	12.19	12.11	12.15
414	NYSE	BTA	Wed, Oct 17, 2007	12.18	12.19	12.11	12.16
413	NYSE	BTA	Tue, Oct 16, 2007	12.25	12.26	12.12	12.16
412	NYSE	BTA	Mon, Oct 15, 2007	12.39	12.39	12.25	12.25
411	NYSE	BTA	Fri, Oct 12, 2007	12.35	12.35	12.24	12.29
410	NYSE	BTA	Thu, Oct 11, 2007	12.30	12.35	12.25	12.25
409	NYSE	BTA	Wed, Oct 10, 2007	12.30	12.46	12.30	12.46
408	NYSE	BTA	Tue, Oct 9, 2007	12.38	12.40	12.30	12.35
407	NYSE	BTA	Mon, Oct 8, 2007	12.43	12.43	12.30	12.39
406	NYSE	BTA	Fri, Oct 5, 2007	12.42	12.43	12.33	12.43
405	NYSE	BTA	Thu, Oct 4, 2007	12.34	12.45	12.29	12.38
404	NYSE	BTA	Wed, Oct 3, 2007	12.36	12.40	12.26	12.34
403	NYSE	BTA	Tue, Oct 2, 2007	12.34	12.39	12.33	12.34
402	NYSE	BTA	Mon, Oct 1, 2007	12.36	12.40	12.34	12.40
401	NYSE	BTA	Fri, Sep 28, 2007	12.34	12.38	12.30	12.35
400	NYSE	BTA	Thu, Sep 27, 2007	12.27	12.32	12.19	12.32
399	NYSE	BTA	Wed, Sep 26, 2007	12.22	12.29	12.22	12.27
398	NYSE	BTA	Tue, Sep 25, 2007	12.14	12.25	12.14	12.25
397	NYSE	BTA	Mon, Sep 24, 2007	12.31	12.31	12.12	12.15
396	NYSE	BTA	Fri, Sep 21, 2007	12.31	12.41	12.22	12.22
395	NYSE	BTA	Thu, Sep 20, 2007	12.34	12.34	12.17	12.28
394	NYSE	BTA	Wed, Sep 19, 2007	12.40	12.48	12.21	12.34
393	NYSE	BTA	Tue, Sep 18, 2007	12.48	12.48	12.37	12.47
392	NYSE	BTA	Mon, Sep 17, 2007	12.56	12.56	12.40	12.48
391	NYSE	BTA	Fri, Sep 14, 2007	12.52	12.60	12.42	12.57
390	NYSE	BTA	Thu, Sep 13, 2007	12.65	12.77	12.60	12.61
389	NYSE	BTA	Wed, Sep 12, 2007	12.94	12.94	12.79	12.79
388	NYSE	BTA	Tue, Sep 11, 2007	12.88	13.07	12.88	12.95
387	NYSE	BTA	Mon, Sep 10, 2007	12.76	12.88	12.74	12.88
386	NYSE	BTA	Fri, Sep 7, 2007	12.36	12.79	12.36	12.75
385	NYSE	BTA	Thu, Sep 6, 2007	12.25	12.50	12.25	12.47
384	NYSE	BTA	Wed, Sep 5, 2007	12.25	12.33	12.21	12.30
383	NYSE	BTA	Tue, Sep 4, 2007	12.25	12.29	12.19	12.26
382	NYSE	BTA	Fri, Aug 31, 2007	12.22	12.25	12.15	12.25
381	NYSE	BTA	Thu, Aug 30, 2007	12.05	12.10	11.90	12.09
380	NYSE	BTA	Wed, Aug 29, 2007	11.70	11.94	11.70	11.88
379	NYSE	BTA	Tue, Aug 28, 2007	11.75	11.76	11.64	11.67
378	NYSE	BTA	Mon, Aug 27, 2007	11.87	11.87	11.70	11.77
377	NYSE	BTA	Fri, Aug 24, 2007	11.89	11.94	11.75	11.85
376	NYSE	BTA	Thu, Aug 23, 2007	11.70	11.87	11.64	11.86
375	NYSE	BTA	Wed, Aug 22, 2007	11.70	11.75	11.62	11.65
374	NYSE	BTA	Tue, Aug 21, 2007	11.62	11.74	11.56	11.70
373	NYSE	BTA	Mon, Aug 20, 2007	11.74	11.80	11.55	11.65
372	NYSE	BTA	Fri, Aug 17, 2007	11.63	11.85	11.57	11.83
371	NYSE	BTA	Thu, Aug 16, 2007	11.59	11.69	11.40	11.51
370	NYSE	BTA	Wed, Aug 15, 2007	11.95	12.06	11.71	11.79
369	NYSE	BTA	Tue, Aug 14, 2007	12.07	12.13	12.02	12.04
368	NYSE	BTA	Mon, Aug 13, 2007	12.15	12.15	12.05	12.06
367	NYSE	BTA	Fri, Aug 10, 2007	12.29	12.38	12.11	12.16
366	NYSE	BTA	Thu, Aug 9, 2007	12.57	12.57	12.02	12.28
365	NYSE	BTA	Wed, Aug 8, 2007	12.61	12.61	12.45	12.51
364	NYSE	BTA	Tue, Aug 7, 2007	12.72	12.72	12.62	12.62
363	NYSE	BTA	Mon, Aug 6, 2007	12.70	12.76	12.69	12.73
362	NYSE	BTA	Fri, Aug 3, 2007	12.73	12.80	12.72	12.72
361	NYSE	BTA	Thu, Aug 2, 2007	12.75	12.76	12.68	12.76
360	NYSE	BTA	Wed, Aug 1, 2007	12.75	12.75	12.64	12.68
359	NYSE	BTA	Tue, Jul 31, 2007	12.81	12.82	12.63	12.74
358	NYSE	BTA	Mon, Jul 30, 2007	12.80	12.83	12.70	12.70
357	NYSE	BTA	Fri, Jul 27, 2007	12.78	12.80	12.74	12.80
356	NYSE	BTA	Thu, Jul 26, 2007	12.69	12.78	12.67	12.78
355	NYSE	BTA	Wed, Jul 25, 2007	12.67	12.75	12.63	12.71
354	NYSE	BTA	Tue, Jul 24, 2007	12.77	12.77	12.66	12.72
353	NYSE	BTA	Mon, Jul 23, 2007	12.79	12.79	12.68	12.73
352	NYSE	BTA	Fri, Jul 20, 2007	12.67	12.79	12.64	12.73
351	NYSE	BTA	Thu, Jul 19, 2007	12.66	12.70	12.63	12.67
350	NYSE	BTA	Wed, Jul 18, 2007	12.78	12.78	12.66	12.70
349	NYSE	BTA	Tue, Jul 17, 2007	12.81	12.85	12.73	12.74
348	NYSE	BTA	Mon, Jul 16, 2007	12.83	12.94	12.83	12.87
347	NYSE	BTA	Fri, Jul 13, 2007	12.98	12.98	12.87	12.91
346	NYSE	BTA	Thu, Jul 12, 2007	13.05	13.05	12.95	12.96
345	NYSE	BTA	Wed, Jul 11, 2007	13.01	13.09	12.95	13.04
344	NYSE	BTA	Tue, Jul 10, 2007	13.00	13.12	12.99	13.02
343	NYSE	BTA	Mon, Jul 9, 2007	13.03	13.07	12.85	13.00
342	NYSE	BTA	Fri, Jul 6, 2007	13.03	13.07	13.00	13.03
341	NYSE	BTA	Thu, Jul 5, 2007	13.15	13.15	13.02	13.02
340	NYSE	BTA	Tue, Jul 3, 2007	13.09	13.17	13.04	13.15
339	NYSE	BTA	Mon, Jul 2, 2007	13.00	13.09	13.00	13.04
338	NYSE	BTA	Fri, Jun 29, 2007	13.01	13.05	13.00	13.02
337	NYSE	BTA	Thu, Jun 28, 2007	12.95	13.02	12.95	12.98
336	NYSE	BTA	Wed, Jun 27, 2007	12.93	13.00	12.92	12.97
335	NYSE	BTA	Tue, Jun 26, 2007	12.94	12.96	12.88	12.91
334	NYSE	BTA	Mon, Jun 25, 2007	12.99	12.99	12.88	12.96
333	NYSE	BTA	Fri, Jun 22, 2007	13.01	13.02	12.88	12.97
332	NYSE	BTA	Thu, Jun 21, 2007	12.98	13.03	12.97	13.01
331	NYSE	BTA	Wed, Jun 20, 2007	12.87	13.02	12.87	12.98
330	NYSE	BTA	Tue, Jun 19, 2007	12.87	13.00	12.86	12.92
329	NYSE	BTA	Mon, Jun 18, 2007	12.95	12.97	12.83	12.87
328	NYSE	BTA	Fri, Jun 15, 2007	12.94	13.03	12.80	12.92
327	NYSE	BTA	Thu, Jun 14, 2007	13.00	13.03	12.94	12.94
326	NYSE	BTA	Wed, Jun 13, 2007	12.95	13.08	12.95	12.98
325	NYSE	BTA	Tue, Jun 12, 2007	13.17	13.19	13.02	13.09
324	NYSE	BTA	Mon, Jun 11, 2007	13.37	13.37	13.17	13.22
323	NYSE	BTA	Fri, Jun 8, 2007	13.30	13.39	13.24	13.33
322	NYSE	BTA	Thu, Jun 7, 2007	13.51	13.51	13.25	13.40
321	NYSE	BTA	Wed, Jun 6, 2007	13.49	13.52	13.46	13.47
320	NYSE	BTA	Tue, Jun 5, 2007	13.54	13.67	13.48	13.48
319	NYSE	BTA	Mon, Jun 4, 2007	13.60	13.65	13.54	13.54
318	NYSE	BTA	Fri, Jun 1, 2007	13.74	13.74	13.57	13.58
317	NYSE	BTA	Thu, May 31, 2007	13.65	13.71	13.61	13.71
316	NYSE	BTA	Wed, May 30, 2007	13.66	13.69	13.62	13.65
315	NYSE	BTA	Tue, May 29, 2007	13.74	13.74	13.62	13.64
314	NYSE	BTA	Fri, May 25, 2007	13.55	13.68	13.55	13.64
313	NYSE	BTA	Thu, May 24, 2007	13.70	13.73	13.60	13.60
312	NYSE	BTA	Wed, May 23, 2007	13.80	13.80	13.61	13.70
311	NYSE	BTA	Tue, May 22, 2007	13.81	13.81	13.71	13.71
310	NYSE	BTA	Mon, May 21, 2007	13.85	13.88	13.76	13.79
309	NYSE	BTA	Fri, May 18, 2007	13.85	13.90	13.80	13.88
308	NYSE	BTA	Thu, May 17, 2007	13.88	13.90	13.80	13.80
307	NYSE	BTA	Wed, May 16, 2007	13.83	13.90	13.81	13.87
306	NYSE	BTA	Tue, May 15, 2007	13.84	13.93	13.83	13.84
305	NYSE	BTA	Mon, May 14, 2007	13.93	13.96	13.90	13.90
304	NYSE	BTA	Fri, May 11, 2007	13.91	13.97	13.90	13.93
303	NYSE	BTA	Thu, May 10, 2007	13.99	14.04	13.99	14.02
302	NYSE	BTA	Wed, May 9, 2007	13.98	14.03	13.89	14.01
301	NYSE	BTA	Tue, May 8, 2007	13.88	13.98	13.88	13.98
300	NYSE	BTA	Mon, May 7, 2007	13.82	13.93	13.82	13.93
299	NYSE	BTA	Fri, May 4, 2007	13.80	13.90	13.78	13.82
298	NYSE	BTA	Thu, May 3, 2007	13.66	13.80	13.66	13.79
297	NYSE	BTA	Wed, May 2, 2007	13.79	13.85	13.74	13.80
296	NYSE	BTA	Tue, May 1, 2007	13.75	13.83	13.75	13.77
295	NYSE	BTA	Mon, Apr 30, 2007	13.66	13.79	13.66	13.79
294	NYSE	BTA	Fri, Apr 27, 2007	13.62	13.68	13.62	13.68
293	NYSE	BTA	Thu, Apr 26, 2007	13.60	13.65	13.57	13.60
292	NYSE	BTA	Wed, Apr 25, 2007	13.56	13.60	13.55	13.58
291	NYSE	BTA	Tue, Apr 24, 2007	13.53	13.60	13.53	13.54
290	NYSE	BTA	Mon, Apr 23, 2007	13.58	13.62	13.50	13.50
289	NYSE	BTA	Fri, Apr 20, 2007	13.59	13.62	13.56	13.58
288	NYSE	BTA	Thu, Apr 19, 2007	13.53	13.60	13.49	13.60
287	NYSE	BTA	Wed, Apr 18, 2007	13.57	13.62	13.53	13.56
286	NYSE	BTA	Tue, Apr 17, 2007	13.65	13.66	13.53	13.53
285	NYSE	BTA	Mon, Apr 16, 2007	13.63	13.68	13.63	13.68
284	NYSE	BTA	Fri, Apr 13, 2007	13.73	13.73	13.63	13.63
283	NYSE	BTA	Thu, Apr 12, 2007	13.70	13.77	13.65	13.67
282	NYSE	BTA	Wed, Apr 11, 2007	13.88	13.89	13.75	13.76
281	NYSE	BTA	Tue, Apr 10, 2007	13.80	13.89	13.80	13.86
280	NYSE	BTA	Mon, Apr 9, 2007	13.87	13.93	13.80	13.80
279	NYSE	BTA	Thu, Apr 5, 2007	13.90	13.94	13.88	13.88
278	NYSE	BTA	Wed, Apr 4, 2007	13.90	14.00	13.89	13.90
277	NYSE	BTA	Tue, Apr 3, 2007	13.96	14.05	13.93	13.93
276	NYSE	BTA	Mon, Apr 2, 2007	13.94	13.99	13.93	13.94
275	NYSE	BTA	Fri, Mar 30, 2007	13.84	13.96	13.77	13.94
274	NYSE	BTA	Thu, Mar 29, 2007	13.74	13.83	13.71	13.80
273	NYSE	BTA	Wed, Mar 28, 2007	13.77	13.83	13.73	13.79
272	NYSE	BTA	Tue, Mar 27, 2007	13.86	13.88	13.74	13.77
271	NYSE	BTA	Mon, Mar 26, 2007	13.79	13.89	13.75	13.89
270	NYSE	BTA	Fri, Mar 23, 2007	13.83	13.85	13.80	13.80
269	NYSE	BTA	Thu, Mar 22, 2007	13.91	13.92	13.81	13.82
268	NYSE	BTA	Wed, Mar 21, 2007	13.92	13.98	13.86	13.91
267	NYSE	BTA	Tue, Mar 20, 2007	13.96	14.02	13.93	13.96
266	NYSE	BTA	Mon, Mar 19, 2007	13.99	13.99	13.85	13.98
265	NYSE	BTA	Fri, Mar 16, 2007	13.89	14.02	13.89	13.98
264	NYSE	BTA	Thu, Mar 15, 2007	13.97	14.05	13.87	13.87
263	NYSE	BTA	Wed, Mar 14, 2007	14.04	14.08	13.94	14.02
262	NYSE	BTA	Tue, Mar 13, 2007	14.08	14.11	14.00	14.03
261	NYSE	BTA	Mon, Mar 12, 2007	14.05	14.12	14.05	14.12
260	NYSE	BTA	Fri, Mar 9, 2007	14.08	14.13	14.01	14.05
259	NYSE	BTA	Thu, Mar 8, 2007	14.03	14.09	14.02	14.08
258	NYSE	BTA	Wed, Mar 7, 2007	13.97	14.10	13.97	14.05
257	NYSE	BTA	Tue, Mar 6, 2007	14.10	14.29	13.94	13.97
256	NYSE	BTA	Mon, Mar 5, 2007	14.55	14.55	13.90	14.00
255	NYSE	BTA	Fri, Mar 2, 2007	14.90	14.90	14.48	14.55
254	NYSE	BTA	Thu, Mar 1, 2007	15.04	15.05	14.95	15.00
253	NYSE	BTA	Wed, Feb 28, 2007	15.00	15.05	14.93	15.01
252	NYSE	BTA	Tue, Feb 27, 2007	14.96	15.01	14.93	15.00
251	NYSE	BTA	Mon, Feb 26, 2007	14.91	15.01	14.87	14.98
250	NYSE	BTA	Fri, Feb 23, 2007	14.73	14.92	14.72	14.91
249	NYSE	BTA	Thu, Feb 22, 2007	14.83	14.85	14.75	14.78
248	NYSE	BTA	Wed, Feb 21, 2007	14.99	15.00	14.80	14.83
247	NYSE	BTA	Tue, Feb 20, 2007	15.00	15.00	14.95	14.96
246	NYSE	BTA	Fri, Feb 16, 2007	14.99	15.05	14.95	15.04
245	NYSE	BTA	Thu, Feb 15, 2007	14.99	14.99	14.94	14.95
244	NYSE	BTA	Wed, Feb 14, 2007	14.94	14.96	14.84	14.96
243	NYSE	BTA	Tue, Feb 13, 2007	14.87	14.95	14.85	14.92
242	NYSE	BTA	Mon, Feb 12, 2007	14.93	14.98	14.87	14.93
241	NYSE	BTA	Fri, Feb 9, 2007	14.93	14.96	14.88	14.94
240	NYSE	BTA	Thu, Feb 8, 2007	14.97	15.02	14.88	14.95
239	NYSE	BTA	Wed, Feb 7, 2007	14.81	14.97	14.80	14.97
238	NYSE	BTA	Tue, Feb 6, 2007	14.84	14.88	14.80	14.87
237	NYSE	BTA	Mon, Feb 5, 2007	14.83	14.87	14.76	14.80
236	NYSE	BTA	Fri, Feb 2, 2007	14.80	14.87	14.76	14.80
235	NYSE	BTA	Thu, Feb 1, 2007	14.87	14.87	14.78	14.78
234	NYSE	BTA	Wed, Jan 31, 2007	14.88	14.89	14.79	14.87
233	NYSE	BTA	Tue, Jan 30, 2007	14.70	14.85	14.70	14.84
232	NYSE	BTA	Mon, Jan 29, 2007	14.73	14.79	14.69	14.72
231	NYSE	BTA	Fri, Jan 26, 2007	14.72	14.80	14.67	14.72
230	NYSE	BTA	Thu, Jan 25, 2007	14.71	14.82	14.71	14.76
229	NYSE	BTA	Wed, Jan 24, 2007	14.75	14.84	14.73	14.80
228	NYSE	BTA	Tue, Jan 23, 2007	14.84	14.88	14.72	14.76
227	NYSE	BTA	Mon, Jan 22, 2007	14.84	14.92	14.80	14.81
226	NYSE	BTA	Fri, Jan 19, 2007	14.80	14.86	14.74	14.82
225	NYSE	BTA	Thu, Jan 18, 2007	14.70	14.80	14.67	14.80
224	NYSE	BTA	Wed, Jan 17, 2007	14.80	14.83	14.70	14.78
223	NYSE	BTA	Tue, Jan 16, 2007	14.82	14.87	14.75	14.80
222	NYSE	BTA	Fri, Jan 12, 2007	14.81	14.91	14.74	14.78
221	NYSE	BTA	Thu, Jan 11, 2007	14.83	14.93	14.74	14.81
220	NYSE	BTA	Wed, Jan 10, 2007	14.85	14.92	14.82	14.85
219	NYSE	BTA	Tue, Jan 9, 2007	14.90	14.98	14.82	14.88
218	NYSE	BTA	Mon, Jan 8, 2007	14.96	14.98	14.85	14.93
217	NYSE	BTA	Fri, Jan 5, 2007	14.93	14.98	14.88	14.98
216	NYSE	BTA	Thu, Jan 4, 2007	14.77	14.94	14.73	14.93
215	NYSE	BTA	Wed, Jan 3, 2007	14.91	15.00	14.82	14.87
214	NYSE	BTA	Fri, Dec 29, 2006	14.99	15.00	14.92	14.96
213	NYSE	BTA	Thu, Dec 28, 2006	15.00	15.02	14.92	14.98
212	NYSE	BTA	Wed, Dec 27, 2006	14.95	15.03	14.91	15.00
211	NYSE	BTA	Tue, Dec 26, 2006	14.85	14.95	14.85	14.95
210	NYSE	BTA	Fri, Dec 22, 2006	14.97	14.97	14.84	14.86
209	NYSE	BTA	Thu, Dec 21, 2006	14.85	14.88	14.79	14.88
208	NYSE	BTA	Wed, Dec 20, 2006	14.84	15.00	14.72	14.78
207	NYSE	BTA	Tue, Dec 19, 2006	14.87	14.96	14.87	14.91
206	NYSE	BTA	Mon, Dec 18, 2006	14.95	15.03	14.93	14.95
205	NYSE	BTA	Fri, Dec 15, 2006	14.85	15.05	14.82	14.95
204	NYSE	BTA	Thu, Dec 14, 2006	14.89	14.89	14.71	14.82
203	NYSE	BTA	Wed, Dec 13, 2006	14.85	15.00	14.72	14.88
202	NYSE	BTA	Tue, Dec 12, 2006	15.06	15.06	14.97	15.06
201	NYSE	BTA	Mon, Dec 11, 2006	15.00	15.08	14.98	15.00
200	NYSE	BTA	Fri, Dec 8, 2006	15.05	15.06	14.97	14.97
199	NYSE	BTA	Thu, Dec 7, 2006	15.10	15.10	15.02	15.02
198	NYSE	BTA	Wed, Dec 6, 2006	15.02	15.09	14.99	15.08
197	NYSE	BTA	Tue, Dec 5, 2006	15.19	15.20	15.04	15.08
196	NYSE	BTA	Mon, Dec 4, 2006	14.97	15.30	14.97	15.02
195	NYSE	BTA	Fri, Dec 1, 2006	14.90	15.00	14.90	14.96
194	NYSE	BTA	Thu, Nov 30, 2006	14.93	14.98	14.93	14.98
193	NYSE	BTA	Wed, Nov 29, 2006	14.90	14.95	14.86	14.93
192	NYSE	BTA	Tue, Nov 28, 2006	14.65	14.88	14.65	14.88
191	NYSE	BTA	Mon, Nov 27, 2006	14.75	14.85	14.71	14.77
190	NYSE	BTA	Fri, Nov 24, 2006	14.78	14.84	14.75	14.79
189	NYSE	BTA	Wed, Nov 22, 2006	14.73	14.78	14.64	14.73
188	NYSE	BTA	Tue, Nov 21, 2006	14.61	14.70	14.53	14.67
187	NYSE	BTA	Mon, Nov 20, 2006	14.73	14.75	14.61	14.64
186	NYSE	BTA	Fri, Nov 17, 2006	14.80	14.85	14.65	14.65
185	NYSE	BTA	Thu, Nov 16, 2006	14.76	14.85	14.67	14.76
184	NYSE	BTA	Wed, Nov 15, 2006	14.80	14.83	14.66	14.72
183	NYSE	BTA	Tue, Nov 14, 2006	14.65	14.80	14.60	14.73
182	NYSE	BTA	Mon, Nov 13, 2006	14.76	14.76	14.35	14.65
181	NYSE	BTA	Fri, Nov 10, 2006	14.80	14.92	14.60	14.82
180	NYSE	BTA	Thu, Nov 9, 2006	14.75	14.84	14.75	14.77
179	NYSE	BTA	Wed, Nov 8, 2006	14.85	14.87	14.85	14.85
178	NYSE	BTA	Tue, Nov 7, 2006	14.90	14.95	14.78	14.85
177	NYSE	BTA	Mon, Nov 6, 2006	14.82	14.98	14.79	14.87
176	NYSE	BTA	Fri, Nov 3, 2006	14.70	14.84	14.70	14.79
175	NYSE	BTA	Thu, Nov 2, 2006	14.80	14.90	14.75	14.87
174	NYSE	BTA	Wed, Nov 1, 2006	14.67	14.80	14.67	14.80
173	NYSE	BTA	Tue, Oct 31, 2006	14.68	14.73	14.65	14.70
172	NYSE	BTA	Mon, Oct 30, 2006	14.78	14.78	14.65	14.66
171	NYSE	BTA	Fri, Oct 27, 2006	14.69	14.75	14.62	14.71
170	NYSE	BTA	Thu, Oct 26, 2006	14.50	14.68	14.45	14.68
169	NYSE	BTA	Wed, Oct 25, 2006	14.43	14.54	14.43	14.49
168	NYSE	BTA	Tue, Oct 24, 2006	14.51	14.51	14.42	14.42
167	NYSE	BTA	Mon, Oct 23, 2006	14.65	14.65	14.44	14.50
166	NYSE	BTA	Fri, Oct 20, 2006	14.60	14.67	14.58	14.66
165	NYSE	BTA	Thu, Oct 19, 2006	14.69	14.72	14.52	14.54
164	NYSE	BTA	Wed, Oct 18, 2006	14.75	14.85	14.60	14.62
163	NYSE	BTA	Tue, Oct 17, 2006	14.73	14.75	14.62	14.67
162	NYSE	BTA	Mon, Oct 16, 2006	14.65	14.71	14.62	14.64
161	NYSE	BTA	Fri, Oct 13, 2006	14.66	14.66	14.60	14.63
160	NYSE	BTA	Thu, Oct 12, 2006	14.70	14.76	14.60	14.67
159	NYSE	BTA	Wed, Oct 11, 2006	14.75	14.83	14.75	14.76
158	NYSE	BTA	Tue, Oct 10, 2006	14.80	14.85	14.71	14.77
157	NYSE	BTA	Mon, Oct 9, 2006	14.80	14.92	14.75	14.80
156	NYSE	BTA	Fri, Oct 6, 2006	14.74	14.80	14.65	14.75
155	NYSE	BTA	Thu, Oct 5, 2006	14.64	14.77	14.63	14.75
154	NYSE	BTA	Wed, Oct 4, 2006	14.77	14.79	14.65	14.70
153	NYSE	BTA	Tue, Oct 3, 2006	14.70	14.79	14.66	14.77
152	NYSE	BTA	Mon, Oct 2, 2006	14.75	14.85	14.68	14.70
151	NYSE	BTA	Fri, Sep 29, 2006	14.82	14.85	14.76	14.76
150	NYSE	BTA	Thu, Sep 28, 2006	14.90	14.90	14.76	14.80
149	NYSE	BTA	Wed, Sep 27, 2006	14.74	14.85	14.71	14.85
148	NYSE	BTA	Tue, Sep 26, 2006	14.73	14.74	14.65	14.72
147	NYSE	BTA	Mon, Sep 25, 2006	14.64	14.85	14.64	14.73
146	NYSE	BTA	Fri, Sep 22, 2006	14.60	14.69	14.57	14.65
145	NYSE	BTA	Thu, Sep 21, 2006	14.55	14.68	14.52	14.55
144	NYSE	BTA	Wed, Sep 20, 2006	14.56	14.58	14.43	14.58
143	NYSE	BTA	Tue, Sep 19, 2006	14.53	14.55	14.39	14.48
142	NYSE	BTA	Mon, Sep 18, 2006	14.54	14.54	14.39	14.48
141	NYSE	BTA	Fri, Sep 15, 2006	14.20	14.48	14.18	14.48
140	NYSE	BTA	Thu, Sep 14, 2006	14.19	14.22	14.09	14.15
139	NYSE	BTA	Wed, Sep 13, 2006	14.26	14.40	14.07	14.16
138	NYSE	BTA	Tue, Sep 12, 2006	14.50	14.50	14.24	14.33
137	NYSE	BTA	Mon, Sep 11, 2006	14.24	14.72	14.24	14.40
136	NYSE	BTA	Fri, Sep 8, 2006	14.25	14.32	14.20	14.25
135	NYSE	BTA	Thu, Sep 7, 2006	14.10	14.24	14.00	14.24
134	NYSE	BTA	Wed, Sep 6, 2006	14.33	14.43	14.27	14.27
133	NYSE	BTA	Tue, Sep 5, 2006	14.25	14.42	14.19	14.35
132	NYSE	BTA	Fri, Sep 1, 2006	14.22	14.31	14.22	14.30
131	NYSE	BTA	Thu, Aug 31, 2006	14.20	14.26	14.20	14.24
130	NYSE	BTA	Wed, Aug 30, 2006	14.28	14.31	14.24	14.30
129	NYSE	BTA	Tue, Aug 29, 2006	14.31	14.35	14.20	14.22
128	NYSE	BTA	Mon, Aug 28, 2006	14.24	14.37	14.16	14.31
127	NYSE	BTA	Fri, Aug 25, 2006	14.24	14.30	14.21	14.29
126	NYSE	BTA	Thu, Aug 24, 2006	14.10	14.24	14.10	14.19
125	NYSE	BTA	Wed, Aug 23, 2006	14.10	14.11	14.00	14.05
124	NYSE	BTA	Tue, Aug 22, 2006	14.01	14.20	14.01	14.05
123	NYSE	BTA	Mon, Aug 21, 2006	14.22	14.22	14.08	14.08
122	NYSE	BTA	Fri, Aug 18, 2006	14.15	14.20	14.07	14.19
121	NYSE	BTA	Thu, Aug 17, 2006	14.25	14.25	14.08	14.08
120	NYSE	BTA	Wed, Aug 16, 2006	14.20	14.27	14.20	14.25
119	NYSE	BTA	Tue, Aug 15, 2006	14.25	14.41	14.04	14.14
118	NYSE	BTA	Mon, Aug 14, 2006	14.21	14.30	14.20	14.25
117	NYSE	BTA	Fri, Aug 11, 2006	14.30	14.35	14.21	14.30
116	NYSE	BTA	Thu, Aug 10, 2006	14.35	14.42	14.31	14.31
115	NYSE	BTA	Wed, Aug 9, 2006	14.49	14.49	14.30	14.35
114	NYSE	BTA	Tue, Aug 8, 2006	14.30	14.34	14.20	14.34
113	NYSE	BTA	Mon, Aug 7, 2006	14.21	14.31	14.04	14.25
112	NYSE	BTA	Fri, Aug 4, 2006	14.22	14.33	14.16	14.31
111	NYSE	BTA	Thu, Aug 3, 2006	14.06	14.13	14.05	14.12
110	NYSE	BTA	Wed, Aug 2, 2006	14.10	14.10	13.98	14.09
109	NYSE	BTA	Tue, Aug 1, 2006	13.85	14.05	13.85	14.00
108	NYSE	BTA	Mon, Jul 31, 2006	13.74	13.98	13.74	13.93
107	NYSE	BTA	Fri, Jul 28, 2006	13.60	13.80	13.60	13.75
106	NYSE	BTA	Thu, Jul 27, 2006	13.60	13.65	13.57	13.62
105	NYSE	BTA	Wed, Jul 26, 2006	13.45	13.62	13.45	13.55
104	NYSE	BTA	Tue, Jul 25, 2006	13.41	13.54	13.40	13.43
103	NYSE	BTA	Mon, Jul 24, 2006	13.50	13.55	13.43	13.54
102	NYSE	BTA	Fri, Jul 21, 2006	13.44	13.54	13.40	13.50
101	NYSE	BTA	Thu, Jul 20, 2006	13.45	13.60	13.26	13.46
100	NYSE	BTA	Wed, Jul 19, 2006	13.50	13.71	13.40	13.43
99	NYSE	BTA	Tue, Jul 18, 2006	13.39	13.50	13.30	13.35
98	NYSE	BTA	Mon, Jul 17, 2006	13.33	13.38	13.24	13.35
97	NYSE	BTA	Fri, Jul 14, 2006	13.41	13.41	13.14	13.28
96	NYSE	BTA	Thu, Jul 13, 2006	13.30	13.47	13.28	13.40
95	NYSE	BTA	Wed, Jul 12, 2006	13.40	13.42	13.26	13.31
94	NYSE	BTA	Tue, Jul 11, 2006	13.55	13.55	13.38	13.40
93	NYSE	BTA	Mon, Jul 10, 2006	13.30	13.49	13.30	13.46
92	NYSE	BTA	Fri, Jul 7, 2006	13.15	13.30	13.15	13.25
91	NYSE	BTA	Thu, Jul 6, 2006	13.00	13.16	13.00	13.15
90	NYSE	BTA	Wed, Jul 5, 2006	12.90	12.99	12.87	12.99
89	NYSE	BTA	Mon, Jul 3, 2006	12.94	12.96	12.90	12.90
88	NYSE	BTA	Fri, Jun 30, 2006	12.95	13.00	12.92	12.96
87	NYSE	BTA	Thu, Jun 29, 2006	13.02	13.07	12.92	12.99
86	NYSE	BTA	Wed, Jun 28, 2006	13.07	13.07	12.93	13.02
85	NYSE	BTA	Tue, Jun 27, 2006	12.92	13.10	12.91	13.02
84	NYSE	BTA	Mon, Jun 26, 2006	13.00	13.08	12.92	12.92
83	NYSE	BTA	Fri, Jun 23, 2006	13.34	13.34	12.97	12.98
82	NYSE	BTA	Thu, Jun 22, 2006	13.30	13.37	13.20	13.25
81	NYSE	BTA	Wed, Jun 21, 2006	13.59	13.59	13.31	13.38
80	NYSE	BTA	Tue, Jun 20, 2006	13.45	13.55	13.41	13.49
79	NYSE	BTA	Mon, Jun 19, 2006	13.40	13.45	13.31	13.38
78	NYSE	BTA	Fri, Jun 16, 2006	13.39	13.45	13.29	13.38
77	NYSE	BTA	Thu, Jun 15, 2006	13.71	13.77	13.53	13.54
76	NYSE	BTA	Wed, Jun 14, 2006	13.80	13.80	13.68	13.71
75	NYSE	BTA	Tue, Jun 13, 2006	13.75	13.75	13.71	13.72
74	NYSE	BTA	Mon, Jun 12, 2006	13.97	13.97	13.75	13.75
73	NYSE	BTA	Fri, Jun 9, 2006	13.95	13.97	13.90	13.97
72	NYSE	BTA	Thu, Jun 8, 2006	13.84	13.97	13.79	13.95
71	NYSE	BTA	Wed, Jun 7, 2006	13.92	14.02	13.80	13.96
70	NYSE	BTA	Tue, Jun 6, 2006	13.85	14.05	13.65	13.72
69	NYSE	BTA	Mon, Jun 5, 2006	13.82	14.05	13.62	13.89
68	NYSE	BTA	Fri, Jun 2, 2006	13.70	13.82	13.70	13.82
67	NYSE	BTA	Thu, Jun 1, 2006	13.74	13.74	13.62	13.74
66	NYSE	BTA	Wed, May 31, 2006	13.85	13.93	13.60	13.74
65	NYSE	BTA	Tue, May 30, 2006	13.96	13.98	13.82	13.85
64	NYSE	BTA	Fri, May 26, 2006	13.95	14.05	13.95	14.04
63	NYSE	BTA	Thu, May 25, 2006	13.86	13.86	13.44	13.85
62	NYSE	BTA	Wed, May 24, 2006	14.09	14.09	13.90	13.91
61	NYSE	BTA	Tue, May 23, 2006	14.06	14.11	14.06	14.09
60	NYSE	BTA	Mon, May 22, 2006	14.11	14.20	14.04	14.06
59	NYSE	BTA	Fri, May 19, 2006	14.15	14.19	14.11	14.11
58	NYSE	BTA	Thu, May 18, 2006	14.12	14.12	14.11	14.11
57	NYSE	BTA	Wed, May 17, 2006	14.12	14.19	14.12	14.12
56	NYSE	BTA	Tue, May 16, 2006	14.25	14.25	14.12	14.12
55	NYSE	BTA	Mon, May 15, 2006	14.22	14.35	14.21	14.21
54	NYSE	BTA	Fri, May 12, 2006	14.36	14.36	14.21	14.26
53	NYSE	BTA	Thu, May 11, 2006	14.41	14.47	14.36	14.36
52	NYSE	BTA	Wed, May 10, 2006	14.52	14.65	14.36	14.42
51	NYSE	BTA	Tue, May 9, 2006	14.71	14.75	14.27	14.55
50	NYSE	BTA	Mon, May 8, 2006	14.79	14.79	14.71	14.71
49	NYSE	BTA	Fri, May 5, 2006	14.81	14.84	14.71	14.75
48	NYSE	BTA	Thu, May 4, 2006	14.80	14.85	14.80	14.85
47	NYSE	BTA	Wed, May 3, 2006	14.89	14.89	14.80	14.85
46	NYSE	BTA	Tue, May 2, 2006	14.77	14.99	14.65	14.99
45	NYSE	BTA	Mon, May 1, 2006	14.60	14.65	14.60	14.65
44	NYSE	BTA	Fri, Apr 28, 2006	14.61	14.70	14.60	14.60
43	NYSE	BTA	Thu, Apr 27, 2006	14.81	14.81	14.51	14.60
42	NYSE	BTA	Wed, Apr 26, 2006	14.85	14.85	14.80	14.80
41	NYSE	BTA	Tue, Apr 25, 2006	14.77	15.00	14.77	14.90
40	NYSE	BTA	Mon, Apr 24, 2006	14.89	14.89	14.84	14.87
39	NYSE	BTA	Fri, Apr 21, 2006	14.71	14.86	14.71	14.86
38	NYSE	BTA	Thu, Apr 20, 2006	14.68	14.85	14.68	14.78
37	NYSE	BTA	Wed, Apr 19, 2006	14.70	14.85	14.67	14.68
36	NYSE	BTA	Tue, Apr 18, 2006	14.65	14.80	14.65	14.75
35	NYSE	BTA	Mon, Apr 17, 2006	14.61	14.70	14.53	14.70
34	NYSE	BTA	Thu, Apr 13, 2006	14.55	14.60	14.53	14.60
33	NYSE	BTA	Wed, Apr 12, 2006	14.60	14.80	14.56	14.63
32	NYSE	BTA	Tue, Apr 11, 2006	15.01	15.01	14.60	14.70
31	NYSE	BTA	Mon, Apr 10, 2006	15.02	15.04	15.00	15.00
30	NYSE	BTA	Fri, Apr 7, 2006	15.01	15.03	15.00	15.02
29	NYSE	BTA	Thu, Apr 6, 2006	15.00	15.20	15.00	15.02
28	NYSE	BTA	Wed, Apr 5, 2006	15.00	15.02	15.00	15.01
27	NYSE	BTA	Tue, Apr 4, 2006	15.00	15.01	15.00	15.00
26	NYSE	BTA	Mon, Apr 3, 2006	15.00	15.01	15.00	15.01
25	NYSE	BTA	Fri, Mar 31, 2006	15.00	15.01	15.00	15.01
24	NYSE	BTA	Thu, Mar 30, 2006	15.00	15.01	15.00	15.00
23	NYSE	BTA	Wed, Mar 29, 2006	15.00	15.01	15.00	15.01
22	NYSE	BTA	Tue, Mar 28, 2006	15.00	15.01	15.00	15.00
21	NYSE	BTA	Mon, Mar 27, 2006	15.00	15.01	15.00	15.00
20	NYSE	BTA	Fri, Mar 24, 2006	15.00	15.01	15.00	15.00
19	NYSE	BTA	Thu, Mar 23, 2006	15.01	15.01	15.00	15.00
18	NYSE	BTA	Wed, Mar 22, 2006	15.00	15.01	15.00	15.01
17	NYSE	BTA	Tue, Mar 21, 2006	15.00	15.01	15.00	15.01
16	NYSE	BTA	Mon, Mar 20, 2006	15.00	15.01	15.00	15.00
15	NYSE	BTA	Fri, Mar 17, 2006	15.01	15.01	15.00	15.00
14	NYSE	BTA	Thu, Mar 16, 2006	15.00	15.00	15.00	15.00
13	NYSE	BTA	Wed, Mar 15, 2006	15.01	15.01	15.00	15.01
12	NYSE	BTA	Tue, Mar 14, 2006	15.00	15.01	15.00	15.00
11	NYSE	BTA	Mon, Mar 13, 2006	15.00	15.01	15.00	15.00
10	NYSE	BTA	Fri, Mar 10, 2006	15.00	15.00	15.00	15.00
9	NYSE	BTA	Thu, Mar 9, 2006	15.00	15.00	15.00	15.00
8	NYSE	BTA	Wed, Mar 8, 2006	15.00	15.00	15.00	15.00
7	NYSE	BTA	Tue, Mar 7, 2006	15.00	15.01	15.00	15.00
6	NYSE	BTA	Mon, Mar 6, 2006	15.01	15.01	15.00	15.00
5	NYSE	BTA	Fri, Mar 3, 2006	15.01	15.01	15.00	15.00
4	NYSE	BTA	Thu, Mar 2, 2006	15.00	15.01	15.00	15.00
3	NYSE	BTA	Wed, Mar 1, 2006	15.00	15.01	15.00	15.00
2	NYSE	BTA	Tue, Feb 28, 2006	15.01	15.01	15.00	15.01
1	NYSE	BTA	Mon, Feb 27, 2006	15.00	15.01	15.00	15.01
#	Exchange	Symbol	Date	Open	High	Low	Close

Blackrock Long-term Municipal AdtgTrust NYSE:BTA 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