Buenaventura Mining Company Inc. NYSE:BVN Historical Prices

Below are the 6964 trading days of historical prices for BVN.

#	Exchange	Symbol	Date	Open	High	Low	Close
6964	NYSE	BVN	Mon, Mar 4, 2024	15.30	15.85	15.26	15.71
6963	NYSE	BVN	Fri, Mar 1, 2024	15.17	15.55	14.80	15.12
6962	NYSE	BVN	Thu, Feb 29, 2024	15.21	15.25	14.75	15.10
6961	NYSE	BVN	Wed, Feb 28, 2024	15.35	15.37	14.88	15.02
6960	NYSE	BVN	Tue, Feb 27, 2024	15.66	15.85	15.46	15.50
6959	NYSE	BVN	Mon, Feb 26, 2024	15.39	15.65	15.24	15.56
6958	NYSE	BVN	Fri, Feb 23, 2024	15.58	15.78	15.33	15.61
6957	NYSE	BVN	Thu, Feb 22, 2024	15.41	15.70	15.33	15.53
6956	NYSE	BVN	Wed, Feb 21, 2024	15.27	15.48	14.87	15.36
6955	NYSE	BVN	Tue, Feb 20, 2024	15.22	15.57	15.13	15.57
6954	NYSE	BVN	Fri, Feb 16, 2024	15.35	15.47	15.18	15.25
6953	NYSE	BVN	Thu, Feb 15, 2024	15.46	15.76	15.26	15.40
6952	NYSE	BVN	Wed, Feb 14, 2024	15.16	15.38	15.06	15.32
6951	NYSE	BVN	Tue, Feb 13, 2024	15.25	15.27	14.50	15.00
6950	NYSE	BVN	Mon, Feb 12, 2024	15.28	15.69	15.25	15.56
6949	NYSE	BVN	Fri, Feb 9, 2024	15.25	15.29	15.08	15.24
6948	NYSE	BVN	Thu, Feb 8, 2024	15.06	15.32	15.00	15.28
6947	NYSE	BVN	Wed, Feb 7, 2024	15.36	15.47	15.12	15.20
6946	NYSE	BVN	Tue, Feb 6, 2024	15.36	15.42	15.17	15.41
6945	NYSE	BVN	Mon, Feb 5, 2024	15.06	15.39	14.82	15.33
6944	NYSE	BVN	Fri, Feb 2, 2024	15.55	15.64	15.07	15.33
6943	NYSE	BVN	Thu, Feb 1, 2024	15.39	15.92	15.39	15.81
6942	NYSE	BVN	Wed, Jan 31, 2024	15.20	15.42	15.03	15.17
6941	NYSE	BVN	Tue, Jan 30, 2024	15.66	15.66	14.88	15.18
6940	NYSE	BVN	Mon, Jan 29, 2024	15.30	15.86	15.03	15.68
6939	NYSE	BVN	Fri, Jan 26, 2024	14.81	15.32	14.70	15.17
6938	NYSE	BVN	Thu, Jan 25, 2024	14.68	14.86	14.51	14.86
6937	NYSE	BVN	Wed, Jan 24, 2024	14.95	15.12	14.28	14.38
6936	NYSE	BVN	Tue, Jan 23, 2024	14.73	14.96	14.60	14.68
6935	NYSE	BVN	Mon, Jan 22, 2024	14.70	14.80	14.55	14.63
6934	NYSE	BVN	Fri, Jan 19, 2024	14.48	14.91	14.28	14.87
6933	NYSE	BVN	Thu, Jan 18, 2024	14.46	14.46	14.31	14.43
6932	NYSE	BVN	Wed, Jan 17, 2024	14.40	14.47	14.15	14.30
6931	NYSE	BVN	Tue, Jan 16, 2024	14.50	14.68	14.15	14.62
6930	NYSE	BVN	Fri, Jan 12, 2024	14.90	15.28	14.73	14.74
6929	NYSE	BVN	Thu, Jan 11, 2024	14.67	14.91	14.43	14.59
6928	NYSE	BVN	Wed, Jan 10, 2024	14.67	14.84	14.44	14.72
6927	NYSE	BVN	Tue, Jan 9, 2024	15.00	15.06	14.63	14.65
6926	NYSE	BVN	Mon, Jan 8, 2024	14.75	15.08	14.71	15.01
6925	NYSE	BVN	Fri, Jan 5, 2024	14.86	15.18	14.71	14.99
6924	NYSE	BVN	Thu, Jan 4, 2024	14.38	14.99	14.29	14.80
6923	NYSE	BVN	Wed, Jan 3, 2024	14.51	14.62	14.27	14.44
6922	NYSE	BVN	Tue, Jan 2, 2024	15.07	15.09	14.60	14.70
6921	NYSE	BVN	Fri, Dec 29, 2023	15.04	15.27	14.81	15.24
6920	NYSE	BVN	Thu, Dec 28, 2023	15.22	15.74	14.98	15.18
6919	NYSE	BVN	Wed, Dec 27, 2023	15.19	15.45	15.00	15.22
6918	NYSE	BVN	Tue, Dec 26, 2023	15.15	15.16	14.88	15.13
6917	NYSE	BVN	Fri, Dec 22, 2023	15.05	15.38	14.89	15.11
6916	NYSE	BVN	Thu, Dec 21, 2023	14.75	15.19	14.60	14.88
6915	NYSE	BVN	Wed, Dec 20, 2023	13.86	15.14	13.83	14.78
6914	NYSE	BVN	Tue, Dec 19, 2023	13.10	13.96	12.97	13.94
6913	NYSE	BVN	Mon, Dec 18, 2023	12.30	13.28	12.23	13.10
6912	NYSE	BVN	Fri, Dec 15, 2023	10.13	12.73	10.13	12.50
6911	NYSE	BVN	Thu, Dec 14, 2023	9.71	10.14	9.71	9.99
6910	NYSE	BVN	Wed, Dec 13, 2023	9.13	9.62	9.13	9.60
6909	NYSE	BVN	Tue, Dec 12, 2023	9.32	9.39	9.23	9.27
6908	NYSE	BVN	Mon, Dec 11, 2023	9.35	9.43	9.27	9.32
6907	NYSE	BVN	Fri, Dec 8, 2023	9.18	9.51	9.18	9.44
6906	NYSE	BVN	Thu, Dec 7, 2023	9.36	9.38	9.19	9.31
6905	NYSE	BVN	Wed, Dec 6, 2023	9.36	9.46	9.25	9.32
6904	NYSE	BVN	Tue, Dec 5, 2023	9.29	9.36	8.86	9.30
6903	NYSE	BVN	Mon, Dec 4, 2023	9.41	9.47	9.24	9.37
6902	NYSE	BVN	Fri, Dec 1, 2023	9.51	9.63	9.44	9.58
6901	NYSE	BVN	Thu, Nov 30, 2023	9.60	9.66	9.54	9.54
6900	NYSE	BVN	Wed, Nov 29, 2023	9.50	9.65	9.49	9.59
6899	NYSE	BVN	Tue, Nov 28, 2023	9.38	9.52	9.26	9.46
6898	NYSE	BVN	Mon, Nov 27, 2023	9.29	9.30	9.18	9.27
6897	NYSE	BVN	Fri, Nov 24, 2023	9.20	9.39	9.14	9.15
6896	NYSE	BVN	Wed, Nov 22, 2023	9.09	9.17	9.01	9.16
6895	NYSE	BVN	Tue, Nov 21, 2023	8.91	9.21	8.91	9.07
6894	NYSE	BVN	Mon, Nov 20, 2023	8.71	8.89	8.67	8.81
6893	NYSE	BVN	Fri, Nov 17, 2023	8.88	8.91	8.72	8.78
6892	NYSE	BVN	Thu, Nov 16, 2023	8.67	8.95	8.63	8.76
6891	NYSE	BVN	Wed, Nov 15, 2023	8.70	8.78	8.46	8.66
6890	NYSE	BVN	Tue, Nov 14, 2023	8.59	8.80	8.54	8.69
6889	NYSE	BVN	Mon, Nov 13, 2023	8.87	8.96	8.41	8.44
6888	NYSE	BVN	Fri, Nov 10, 2023	8.62	9.00	8.60	8.92
6887	NYSE	BVN	Thu, Nov 9, 2023	8.53	8.69	8.44	8.63
6886	NYSE	BVN	Wed, Nov 8, 2023	8.48	8.68	8.38	8.48
6885	NYSE	BVN	Tue, Nov 7, 2023	8.47	8.57	8.27	8.54
6884	NYSE	BVN	Mon, Nov 6, 2023	8.44	8.58	8.43	8.49
6883	NYSE	BVN	Fri, Nov 3, 2023	8.31	8.69	8.31	8.44
6882	NYSE	BVN	Thu, Nov 2, 2023	8.18	8.31	8.17	8.19
6881	NYSE	BVN	Wed, Nov 1, 2023	8.19	8.31	8.06	8.16
6880	NYSE	BVN	Tue, Oct 31, 2023	8.13	8.20	7.73	8.10
6879	NYSE	BVN	Mon, Oct 30, 2023	8.48	8.49	8.19	8.24
6878	NYSE	BVN	Fri, Oct 27, 2023	8.44	8.46	8.22	8.44
6877	NYSE	BVN	Thu, Oct 26, 2023	8.61	8.62	8.34	8.39
6876	NYSE	BVN	Wed, Oct 25, 2023	8.68	8.79	8.55	8.58
6875	NYSE	BVN	Tue, Oct 24, 2023	8.51	8.70	8.45	8.63
6874	NYSE	BVN	Mon, Oct 23, 2023	8.50	8.61	8.30	8.47
6873	NYSE	BVN	Fri, Oct 20, 2023	8.43	8.84	8.43	8.54
6872	NYSE	BVN	Thu, Oct 19, 2023	8.37	8.46	8.25	8.43
6871	NYSE	BVN	Wed, Oct 18, 2023	8.47	8.64	8.32	8.39
6870	NYSE	BVN	Tue, Oct 17, 2023	8.48	8.64	8.30	8.40
6869	NYSE	BVN	Mon, Oct 16, 2023	8.39	8.60	8.34	8.49
6868	NYSE	BVN	Fri, Oct 13, 2023	8.41	8.53	8.31	8.39
6867	NYSE	BVN	Thu, Oct 12, 2023	8.34	8.34	8.12	8.15
6866	NYSE	BVN	Wed, Oct 11, 2023	8.28	8.35	8.21	8.32
6865	NYSE	BVN	Tue, Oct 10, 2023	8.30	8.30	8.12	8.20
6864	NYSE	BVN	Mon, Oct 9, 2023	8.23	8.39	8.23	8.25
6863	NYSE	BVN	Fri, Oct 6, 2023	8.00	8.21	8.00	8.12
6862	NYSE	BVN	Thu, Oct 5, 2023	7.95	8.07	7.85	7.99
6861	NYSE	BVN	Wed, Oct 4, 2023	8.13	8.17	7.92	8.01
6860	NYSE	BVN	Tue, Oct 3, 2023	8.23	8.38	8.15	8.17
6859	NYSE	BVN	Mon, Oct 2, 2023	8.49	8.49	8.20	8.28
6858	NYSE	BVN	Fri, Sep 29, 2023	8.59	8.63	8.39	8.52
6857	NYSE	BVN	Thu, Sep 28, 2023	8.45	8.67	8.40	8.49
6856	NYSE	BVN	Wed, Sep 27, 2023	8.44	8.51	8.27	8.43
6855	NYSE	BVN	Tue, Sep 26, 2023	8.51	8.62	8.42	8.46
6854	NYSE	BVN	Mon, Sep 25, 2023	8.50	8.58	8.47	8.54
6853	NYSE	BVN	Fri, Sep 22, 2023	8.51	8.67	8.47	8.54
6852	NYSE	BVN	Thu, Sep 21, 2023	8.25	8.80	8.22	8.43
6851	NYSE	BVN	Wed, Sep 20, 2023	8.29	8.52	8.24	8.26
6850	NYSE	BVN	Tue, Sep 19, 2023	8.74	8.74	8.21	8.31
6849	NYSE	BVN	Mon, Sep 18, 2023	8.63	8.76	8.55	8.68
6848	NYSE	BVN	Fri, Sep 15, 2023	8.71	8.92	8.58	8.59
6847	NYSE	BVN	Thu, Sep 14, 2023	8.51	8.72	8.44	8.63
6846	NYSE	BVN	Wed, Sep 13, 2023	8.47	8.51	8.41	8.50
6845	NYSE	BVN	Tue, Sep 12, 2023	8.36	8.52	8.28	8.45
6844	NYSE	BVN	Mon, Sep 11, 2023	8.44	8.51	8.31	8.41
6843	NYSE	BVN	Fri, Sep 8, 2023	8.29	8.45	8.28	8.34
6842	NYSE	BVN	Thu, Sep 7, 2023	8.37	8.38	8.24	8.28
6841	NYSE	BVN	Wed, Sep 6, 2023	8.34	8.46	8.28	8.37
6840	NYSE	BVN	Tue, Sep 5, 2023	8.41	8.53	8.26	8.36
6839	NYSE	BVN	Fri, Sep 1, 2023	8.64	8.70	8.41	8.41
6838	NYSE	BVN	Thu, Aug 31, 2023	8.65	8.69	8.50	8.54
6837	NYSE	BVN	Wed, Aug 30, 2023	8.71	8.90	8.54	8.63
6836	NYSE	BVN	Tue, Aug 29, 2023	8.40	8.72	8.32	8.66
6835	NYSE	BVN	Mon, Aug 28, 2023	8.19	8.43	8.11	8.40
6834	NYSE	BVN	Fri, Aug 25, 2023	8.14	8.22	8.07	8.17
6833	NYSE	BVN	Thu, Aug 24, 2023	8.05	8.20	7.88	8.15
6832	NYSE	BVN	Wed, Aug 23, 2023	8.02	8.19	7.99	8.10
6831	NYSE	BVN	Tue, Aug 22, 2023	7.85	8.00	7.74	7.98
6830	NYSE	BVN	Mon, Aug 21, 2023	7.67	7.90	7.67	7.83
6829	NYSE	BVN	Fri, Aug 18, 2023	7.64	7.76	7.61	7.74
6828	NYSE	BVN	Thu, Aug 17, 2023	7.83	7.88	7.61	7.69
6827	NYSE	BVN	Wed, Aug 16, 2023	7.74	7.87	7.70	7.77
6826	NYSE	BVN	Tue, Aug 15, 2023	7.90	7.90	7.72	7.76
6825	NYSE	BVN	Mon, Aug 14, 2023	8.02	8.02	7.84	7.90
6824	NYSE	BVN	Fri, Aug 11, 2023	7.90	8.03	7.87	8.01
6823	NYSE	BVN	Thu, Aug 10, 2023	7.92	8.03	7.84	7.89
6822	NYSE	BVN	Wed, Aug 9, 2023	7.81	7.85	7.68	7.83
6821	NYSE	BVN	Tue, Aug 8, 2023	7.77	7.85	7.65	7.74
6820	NYSE	BVN	Mon, Aug 7, 2023	7.81	7.82	7.66	7.81
6819	NYSE	BVN	Fri, Aug 4, 2023	7.81	7.97	7.77	7.81
6818	NYSE	BVN	Thu, Aug 3, 2023	7.65	7.78	7.60	7.74
6817	NYSE	BVN	Wed, Aug 2, 2023	7.71	7.81	7.57	7.61
6816	NYSE	BVN	Tue, Aug 1, 2023	7.64	7.86	7.54	7.73
6815	NYSE	BVN	Mon, Jul 31, 2023	7.59	7.94	7.59	7.72
6814	NYSE	BVN	Fri, Jul 28, 2023	7.60	7.60	7.31	7.54
6813	NYSE	BVN	Thu, Jul 27, 2023	7.68	7.68	7.22	7.49
6812	NYSE	BVN	Wed, Jul 26, 2023	7.82	7.91	7.68	7.80
6811	NYSE	BVN	Tue, Jul 25, 2023	7.55	7.87	7.49	7.75
6810	NYSE	BVN	Mon, Jul 24, 2023	7.42	7.58	7.38	7.49
6809	NYSE	BVN	Fri, Jul 21, 2023	7.30	7.43	7.22	7.38
6808	NYSE	BVN	Thu, Jul 20, 2023	7.73	7.81	7.32	7.34
6807	NYSE	BVN	Wed, Jul 19, 2023	7.84	7.92	7.69	7.69
6806	NYSE	BVN	Tue, Jul 18, 2023	7.95	8.30	7.85	7.85
6805	NYSE	BVN	Mon, Jul 17, 2023	7.70	8.05	7.59	7.97
6804	NYSE	BVN	Fri, Jul 14, 2023	8.02	8.05	7.76	7.76
6803	NYSE	BVN	Thu, Jul 13, 2023	7.92	8.03	7.92	8.02
6802	NYSE	BVN	Wed, Jul 12, 2023	7.70	7.85	7.67	7.84
6801	NYSE	BVN	Tue, Jul 11, 2023	7.65	7.74	7.49	7.56
6800	NYSE	BVN	Mon, Jul 10, 2023	7.46	7.73	7.42	7.62
6799	NYSE	BVN	Fri, Jul 7, 2023	7.32	7.65	7.32	7.48
6798	NYSE	BVN	Thu, Jul 6, 2023	7.35	7.40	7.11	7.28
6797	NYSE	BVN	Wed, Jul 5, 2023	7.47	7.47	7.36	7.37
6796	NYSE	BVN	Mon, Jul 3, 2023	7.41	7.60	7.34	7.47
6795	NYSE	BVN	Fri, Jun 30, 2023	7.15	7.35	7.12	7.35
6794	NYSE	BVN	Thu, Jun 29, 2023	7.13	7.18	7.06	7.18
6793	NYSE	BVN	Wed, Jun 28, 2023	7.14	7.27	7.13	7.18
6792	NYSE	BVN	Tue, Jun 27, 2023	7.52	7.63	7.15	7.22
6791	NYSE	BVN	Mon, Jun 26, 2023	7.52	7.59	7.47	7.51
6790	NYSE	BVN	Fri, Jun 23, 2023	7.56	7.69	7.43	7.44
6789	NYSE	BVN	Thu, Jun 22, 2023	7.35	7.52	7.35	7.48
6788	NYSE	BVN	Wed, Jun 21, 2023	7.50	7.57	7.30	7.51
6787	NYSE	BVN	Tue, Jun 20, 2023	7.44	7.54	7.32	7.49
6786	NYSE	BVN	Fri, Jun 16, 2023	7.40	7.60	7.33	7.51
6785	NYSE	BVN	Thu, Jun 15, 2023	7.28	7.47	7.26	7.41
6784	NYSE	BVN	Wed, Jun 14, 2023	7.28	7.49	7.21	7.36
6783	NYSE	BVN	Tue, Jun 13, 2023	7.13	7.30	7.10	7.20
6782	NYSE	BVN	Mon, Jun 12, 2023	7.00	7.20	6.96	7.08
6781	NYSE	BVN	Fri, Jun 9, 2023	7.55	7.55	7.03	7.06
6780	NYSE	BVN	Thu, Jun 8, 2023	7.38	7.79	7.25	7.57
6779	NYSE	BVN	Wed, Jun 7, 2023	6.96	7.29	6.92	7.28
6778	NYSE	BVN	Tue, Jun 6, 2023	6.87	6.92	6.84	6.91
6777	NYSE	BVN	Mon, Jun 5, 2023	6.83	7.06	6.88	6.85
6776	NYSE	BVN	Fri, Jun 2, 2023	7.04	7.05	6.81	6.85
6775	NYSE	BVN	Thu, Jun 1, 2023	6.88	7.01	6.75	6.89
6774	NYSE	BVN	Wed, May 31, 2023	6.59	6.90	6.52	6.81
6773	NYSE	BVN	Tue, May 30, 2023	6.61	6.66	6.45	6.65
6772	NYSE	BVN	Fri, May 26, 2023	6.72	6.72	6.48	6.61
6771	NYSE	BVN	Thu, May 25, 2023	6.93	6.97	6.62	6.63
6770	NYSE	BVN	Wed, May 24, 2023	7.15	7.15	6.97	7.00
6769	NYSE	BVN	Tue, May 23, 2023	7.05	7.21	7.01	7.15
6768	NYSE	BVN	Mon, May 22, 2023	7.01	7.12	6.99	7.09
6767	NYSE	BVN	Fri, May 19, 2023	6.99	7.09	6.90	7.03
6766	NYSE	BVN	Thu, May 18, 2023	7.00	7.01	6.83	6.96
6765	NYSE	BVN	Wed, May 17, 2023	7.01	7.07	6.90	7.03
6764	NYSE	BVN	Tue, May 16, 2023	7.00	7.13	6.87	7.00
6763	NYSE	BVN	Mon, May 15, 2023	7.08	7.13	6.99	7.01
6762	NYSE	BVN	Fri, May 12, 2023	7.00	7.09	6.90	7.00
6761	NYSE	BVN	Thu, May 11, 2023	7.02	7.08	6.95	7.02
6760	NYSE	BVN	Wed, May 10, 2023	7.19	7.23	7.00	7.15
6759	NYSE	BVN	Tue, May 9, 2023	7.10	7.26	7.08	7.19
6758	NYSE	BVN	Mon, May 8, 2023	7.24	7.29	7.05	7.11
6757	NYSE	BVN	Fri, May 5, 2023	7.15	7.25	7.00	7.23
6756	NYSE	BVN	Thu, May 4, 2023	7.28	7.42	7.23	7.29
6755	NYSE	BVN	Wed, May 3, 2023	7.23	7.36	7.13	7.20
6754	NYSE	BVN	Tue, May 2, 2023	6.95	7.27	6.87	7.25
6753	NYSE	BVN	Mon, May 1, 2023	7.21	7.32	6.97	7.01
6752	NYSE	BVN	Fri, Apr 28, 2023	7.29	7.39	6.98	7.07
6751	NYSE	BVN	Thu, Apr 27, 2023	7.34	7.55	7.25	7.53
6750	NYSE	BVN	Wed, Apr 26, 2023	7.56	7.60	7.39	7.40
6749	NYSE	BVN	Tue, Apr 25, 2023	7.51	7.51	7.33	7.45
6748	NYSE	BVN	Mon, Apr 24, 2023	7.51	7.61	7.43	7.54
6747	NYSE	BVN	Fri, Apr 21, 2023	7.77	7.85	7.48	7.55
6746	NYSE	BVN	Thu, Apr 20, 2023	7.87	7.98	7.85	7.84
6745	NYSE	BVN	Wed, Apr 19, 2023	7.75	7.98	7.69	7.83
6744	NYSE	BVN	Tue, Apr 18, 2023	7.93	8.07	7.87	7.89
6743	NYSE	BVN	Mon, Apr 17, 2023	8.24	8.29	7.90	7.93
6742	NYSE	BVN	Fri, Apr 14, 2023	8.22	8.32	7.89	8.31
6741	NYSE	BVN	Thu, Apr 13, 2023	8.29	8.48	8.29	8.32
6740	NYSE	BVN	Wed, Apr 12, 2023	8.37	8.49	8.13	8.14
6739	NYSE	BVN	Tue, Apr 11, 2023	8.19	8.36	8.15	8.19
6738	NYSE	BVN	Mon, Apr 10, 2023	8.08	8.15	8.02	8.07
6737	NYSE	BVN	Thu, Apr 6, 2023	8.37	8.43	8.06	8.20
6736	NYSE	BVN	Wed, Apr 5, 2023	8.46	8.46	8.08	8.35
6735	NYSE	BVN	Tue, Apr 4, 2023	8.29	8.52	8.09	8.28
6734	NYSE	BVN	Mon, Apr 3, 2023	8.21	8.56	8.15	8.26
6733	NYSE	BVN	Fri, Mar 31, 2023	8.14	8.28	8.13	8.18
6732	NYSE	BVN	Thu, Mar 30, 2023	8.20	8.25	8.03	8.18
6731	NYSE	BVN	Wed, Mar 29, 2023	8.20	8.35	8.08	8.09
6730	NYSE	BVN	Tue, Mar 28, 2023	8.17	8.29	8.12	8.26
6729	NYSE	BVN	Mon, Mar 27, 2023	8.04	8.27	8.01	8.08
6728	NYSE	BVN	Fri, Mar 24, 2023	8.15	8.23	7.98	8.20
6727	NYSE	BVN	Thu, Mar 23, 2023	8.27	8.42	8.05	8.10
6726	NYSE	BVN	Wed, Mar 22, 2023	8.11	8.41	8.10	8.20
6725	NYSE	BVN	Tue, Mar 21, 2023	8.30	8.33	7.98	8.08
6724	NYSE	BVN	Mon, Mar 20, 2023	8.41	8.46	8.07	8.38
6723	NYSE	BVN	Fri, Mar 17, 2023	8.13	8.60	7.94	8.35
6722	NYSE	BVN	Thu, Mar 16, 2023	8.16	8.20	7.77	7.92
6721	NYSE	BVN	Wed, Mar 15, 2023	8.37	8.50	8.01	8.15
6720	NYSE	BVN	Tue, Mar 14, 2023	8.05	8.32	8.02	8.19
6719	NYSE	BVN	Mon, Mar 13, 2023	8.15	8.43	8.06	8.08
6718	NYSE	BVN	Fri, Mar 10, 2023	8.01	8.13	7.86	7.86
6717	NYSE	BVN	Thu, Mar 9, 2023	8.05	8.32	7.87	7.87
6716	NYSE	BVN	Wed, Mar 8, 2023	8.04	8.11	7.92	8.04
6715	NYSE	BVN	Tue, Mar 7, 2023	8.29	8.29	7.88	8.02
6714	NYSE	BVN	Mon, Mar 6, 2023	8.51	8.60	8.28	8.38
6713	NYSE	BVN	Fri, Mar 3, 2023	8.63	8.65	8.47	8.57
6712	NYSE	BVN	Thu, Mar 2, 2023	8.29	8.51	8.29	8.51
6711	NYSE	BVN	Wed, Mar 1, 2023	7.75	8.47	7.68	8.29
6710	NYSE	BVN	Tue, Feb 28, 2023	7.40	7.69	7.33	7.58
6709	NYSE	BVN	Mon, Feb 27, 2023	7.42	7.54	7.38	7.42
6708	NYSE	BVN	Fri, Feb 24, 2023	7.30	7.39	7.25	7.37
6707	NYSE	BVN	Thu, Feb 23, 2023	7.46	7.56	7.20	7.43
6706	NYSE	BVN	Wed, Feb 22, 2023	7.70	7.71	7.44	7.49
6705	NYSE	BVN	Tue, Feb 21, 2023	7.45	7.75	7.41	7.70
6704	NYSE	BVN	Fri, Feb 17, 2023	7.24	7.47	7.09	7.44
6703	NYSE	BVN	Thu, Feb 16, 2023	7.24	7.38	7.16	7.36
6702	NYSE	BVN	Wed, Feb 15, 2023	7.21	7.31	7.08	7.30
6701	NYSE	BVN	Tue, Feb 14, 2023	7.34	7.49	7.21	7.42
6700	NYSE	BVN	Mon, Feb 13, 2023	7.41	7.42	7.28	7.40
6699	NYSE	BVN	Fri, Feb 10, 2023	7.47	7.48	7.30	7.39
6698	NYSE	BVN	Thu, Feb 9, 2023	7.71	7.80	7.41	7.42
6697	NYSE	BVN	Wed, Feb 8, 2023	7.75	7.75	7.61	7.71
6696	NYSE	BVN	Tue, Feb 7, 2023	7.60	7.86	7.51	7.75
6695	NYSE	BVN	Mon, Feb 6, 2023	7.64	7.68	7.48	7.62
6694	NYSE	BVN	Fri, Feb 3, 2023	7.70	7.89	7.62	7.70
6693	NYSE	BVN	Thu, Feb 2, 2023	8.37	8.39	7.82	7.87
6692	NYSE	BVN	Wed, Feb 1, 2023	8.13	8.37	8.01	8.28
6691	NYSE	BVN	Tue, Jan 31, 2023	8.03	8.12	7.92	8.09
6690	NYSE	BVN	Mon, Jan 30, 2023	7.91	8.15	7.88	8.07
6689	NYSE	BVN	Fri, Jan 27, 2023	8.25	8.28	7.98	7.99
6688	NYSE	BVN	Thu, Jan 26, 2023	8.43	8.52	8.20	8.41
6687	NYSE	BVN	Wed, Jan 25, 2023	8.48	8.74	8.46	8.50
6686	NYSE	BVN	Tue, Jan 24, 2023	8.29	8.52	8.15	8.52
6685	NYSE	BVN	Mon, Jan 23, 2023	8.28	8.30	8.12	8.27
6684	NYSE	BVN	Fri, Jan 20, 2023	8.15	8.32	8.03	8.32
6683	NYSE	BVN	Thu, Jan 19, 2023	8.06	8.33	8.00	8.18
6682	NYSE	BVN	Wed, Jan 18, 2023	7.95	8.32	7.91	8.04
6681	NYSE	BVN	Tue, Jan 17, 2023	8.11	8.24	7.81	7.86
6680	NYSE	BVN	Fri, Jan 13, 2023	8.32	8.59	8.25	8.36
6679	NYSE	BVN	Thu, Jan 12, 2023	8.20	8.33	8.07	8.31
6678	NYSE	BVN	Wed, Jan 11, 2023	8.13	8.22	7.98	8.05
6677	NYSE	BVN	Tue, Jan 10, 2023	8.17	8.39	8.07	8.14
6676	NYSE	BVN	Mon, Jan 9, 2023	8.22	8.27	8.10	8.12
6675	NYSE	BVN	Fri, Jan 6, 2023	8.03	8.20	7.90	8.12
6674	NYSE	BVN	Thu, Jan 5, 2023	7.65	7.95	7.57	7.86
6673	NYSE	BVN	Wed, Jan 4, 2023	7.68	7.89	7.60	7.78
6672	NYSE	BVN	Tue, Jan 3, 2023	7.64	7.86	7.54	7.61
6671	NYSE	BVN	Fri, Dec 30, 2022	7.54	7.59	7.36	7.45
6670	NYSE	BVN	Thu, Dec 29, 2022	7.59	7.66	7.44	7.54
6669	NYSE	BVN	Wed, Dec 28, 2022	7.61	7.64	7.34	7.51
6668	NYSE	BVN	Tue, Dec 27, 2022	7.51	7.85	7.44	7.66
6667	NYSE	BVN	Fri, Dec 23, 2022	7.55	7.59	7.36	7.44
6666	NYSE	BVN	Thu, Dec 22, 2022	7.52	7.56	7.25	7.51
6665	NYSE	BVN	Wed, Dec 21, 2022	7.71	7.80	7.60	7.64
6664	NYSE	BVN	Tue, Dec 20, 2022	7.43	7.70	7.41	7.64
6663	NYSE	BVN	Mon, Dec 19, 2022	7.36	7.52	7.19	7.28
6662	NYSE	BVN	Fri, Dec 16, 2022	7.52	7.52	7.24	7.30
6661	NYSE	BVN	Thu, Dec 15, 2022	7.59	7.72	7.45	7.46
6660	NYSE	BVN	Wed, Dec 14, 2022	7.97	8.02	7.70	7.83
6659	NYSE	BVN	Tue, Dec 13, 2022	8.00	8.27	7.91	8.02
6658	NYSE	BVN	Mon, Dec 12, 2022	8.04	8.06	7.81	7.97
6657	NYSE	BVN	Fri, Dec 9, 2022	8.22	8.42	8.08	8.10
6656	NYSE	BVN	Thu, Dec 8, 2022	7.97	8.09	7.91	8.02
6655	NYSE	BVN	Wed, Dec 7, 2022	8.19	8.37	7.54	7.85
6654	NYSE	BVN	Tue, Dec 6, 2022	8.07	8.26	8.07	8.14
6653	NYSE	BVN	Mon, Dec 5, 2022	8.17	8.18	7.97	8.03
6652	NYSE	BVN	Fri, Dec 2, 2022	8.16	8.35	8.08	8.33
6651	NYSE	BVN	Thu, Dec 1, 2022	8.31	8.41	8.05	8.32
6650	NYSE	BVN	Wed, Nov 30, 2022	8.13	8.23	7.95	8.16
6649	NYSE	BVN	Tue, Nov 29, 2022	7.70	8.09	7.70	8.01
6648	NYSE	BVN	Mon, Nov 28, 2022	8.05	8.05	7.60	7.61
6647	NYSE	BVN	Fri, Nov 25, 2022	8.10	8.12	7.87	8.11
6646	NYSE	BVN	Wed, Nov 23, 2022	8.20	8.33	8.08	8.18
6645	NYSE	BVN	Tue, Nov 22, 2022	7.75	8.20	7.74	8.14
6644	NYSE	BVN	Mon, Nov 21, 2022	7.87	7.91	7.73	7.74
6643	NYSE	BVN	Fri, Nov 18, 2022	7.91	7.97	7.73	7.88
6642	NYSE	BVN	Thu, Nov 17, 2022	7.82	7.95	7.71	7.95
6641	NYSE	BVN	Wed, Nov 16, 2022	8.13	8.24	8.02	8.04
6640	NYSE	BVN	Tue, Nov 15, 2022	8.14	8.17	7.83	8.11
6639	NYSE	BVN	Mon, Nov 14, 2022	7.53	8.12	7.52	8.10
6638	NYSE	BVN	Fri, Nov 11, 2022	7.86	7.87	7.57	7.63
6637	NYSE	BVN	Thu, Nov 10, 2022	8.08	8.13	7.77	7.80
6636	NYSE	BVN	Wed, Nov 9, 2022	7.72	7.89	7.56	7.58
6635	NYSE	BVN	Tue, Nov 8, 2022	7.43	7.93	7.39	7.71
6634	NYSE	BVN	Mon, Nov 7, 2022	7.39	7.49	7.28	7.45
6633	NYSE	BVN	Fri, Nov 4, 2022	6.89	7.37	6.81	7.37
6632	NYSE	BVN	Thu, Nov 3, 2022	6.44	6.70	6.36	6.56
6631	NYSE	BVN	Wed, Nov 2, 2022	7.06	7.09	6.55	6.58
6630	NYSE	BVN	Tue, Nov 1, 2022	7.17	7.22	6.95	6.98
6629	NYSE	BVN	Mon, Oct 31, 2022	6.65	6.98	6.61	6.94
6628	NYSE	BVN	Fri, Oct 28, 2022	6.68	6.92	6.57	6.75
6627	NYSE	BVN	Thu, Oct 27, 2022	6.97	7.00	6.79	6.83
6626	NYSE	BVN	Wed, Oct 26, 2022	6.94	7.11	6.89	6.97
6625	NYSE	BVN	Tue, Oct 25, 2022	6.62	6.89	6.62	6.85
6624	NYSE	BVN	Mon, Oct 24, 2022	6.64	6.69	6.34	6.63
6623	NYSE	BVN	Fri, Oct 21, 2022	6.50	6.77	6.42	6.77
6622	NYSE	BVN	Thu, Oct 20, 2022	6.31	6.65	6.22	6.54
6621	NYSE	BVN	Wed, Oct 19, 2022	6.40	6.41	6.24	6.38
6620	NYSE	BVN	Tue, Oct 18, 2022	6.59	6.68	6.43	6.56
6619	NYSE	BVN	Mon, Oct 17, 2022	6.59	6.84	6.50	6.55
6618	NYSE	BVN	Fri, Oct 14, 2022	6.67	6.72	6.23	6.41
6617	NYSE	BVN	Thu, Oct 13, 2022	6.36	6.71	6.16	6.67
6616	NYSE	BVN	Wed, Oct 12, 2022	6.46	6.72	6.36	6.60
6615	NYSE	BVN	Tue, Oct 11, 2022	6.72	6.77	6.49	6.50
6614	NYSE	BVN	Mon, Oct 10, 2022	6.76	6.85	6.65	6.67
6613	NYSE	BVN	Fri, Oct 7, 2022	7.13	7.23	6.87	6.89
6612	NYSE	BVN	Thu, Oct 6, 2022	7.08	7.25	6.99	7.22
6611	NYSE	BVN	Wed, Oct 5, 2022	6.98	7.14	6.86	7.13
6610	NYSE	BVN	Tue, Oct 4, 2022	7.08	7.27	7.00	7.10
6609	NYSE	BVN	Mon, Oct 3, 2022	6.86	7.07	6.80	6.92
6608	NYSE	BVN	Fri, Sep 30, 2022	6.69	7.20	6.67	6.73
6607	NYSE	BVN	Thu, Sep 29, 2022	6.36	6.80	6.33	6.74
6606	NYSE	BVN	Wed, Sep 28, 2022	5.97	6.48	5.96	6.46
6605	NYSE	BVN	Tue, Sep 27, 2022	5.97	6.10	5.75	5.86
6604	NYSE	BVN	Mon, Sep 26, 2022	5.85	5.91	5.76	5.87
6603	NYSE	BVN	Fri, Sep 23, 2022	5.92	5.96	5.80	5.87
6602	NYSE	BVN	Thu, Sep 22, 2022	6.21	6.26	5.98	6.16
6601	NYSE	BVN	Wed, Sep 21, 2022	6.26	6.30	6.00	6.17
6600	NYSE	BVN	Tue, Sep 20, 2022	6.35	6.35	6.18	6.21
6599	NYSE	BVN	Mon, Sep 19, 2022	6.12	6.43	6.06	6.42
6598	NYSE	BVN	Fri, Sep 16, 2022	6.06	6.32	5.98	6.20
6597	NYSE	BVN	Thu, Sep 15, 2022	6.32	6.40	6.11	6.14
6596	NYSE	BVN	Wed, Sep 14, 2022	6.27	6.53	6.23	6.36
6595	NYSE	BVN	Tue, Sep 13, 2022	6.09	6.36	6.08	6.20
6594	NYSE	BVN	Mon, Sep 12, 2022	6.50	6.50	6.28	6.33
6593	NYSE	BVN	Fri, Sep 9, 2022	6.18	6.35	6.14	6.33
6592	NYSE	BVN	Thu, Sep 8, 2022	5.87	6.09	5.87	6.00
6591	NYSE	BVN	Wed, Sep 7, 2022	5.77	5.99	5.67	5.94
6590	NYSE	BVN	Tue, Sep 6, 2022	5.78	5.85	5.64	5.68
6589	NYSE	BVN	Fri, Sep 2, 2022	5.44	5.82	5.42	5.68
6588	NYSE	BVN	Thu, Sep 1, 2022	5.20	5.41	5.09	5.25
6587	NYSE	BVN	Wed, Aug 31, 2022	5.43	5.43	5.29	5.32
6586	NYSE	BVN	Tue, Aug 30, 2022	5.32	5.63	5.18	5.48
6585	NYSE	BVN	Mon, Aug 29, 2022	5.42	5.65	5.36	5.36
6584	NYSE	BVN	Fri, Aug 26, 2022	5.66	5.69	5.33	5.45
6583	NYSE	BVN	Thu, Aug 25, 2022	5.66	5.69	5.52	5.65
6582	NYSE	BVN	Wed, Aug 24, 2022	5.41	5.65	5.36	5.63
6581	NYSE	BVN	Tue, Aug 23, 2022	5.38	5.66	5.38	5.43
6580	NYSE	BVN	Mon, Aug 22, 2022	5.28	5.46	5.23	5.32
6579	NYSE	BVN	Fri, Aug 19, 2022	5.67	5.70	5.34	5.34
6578	NYSE	BVN	Thu, Aug 18, 2022	5.62	5.81	5.58	5.74
6577	NYSE	BVN	Wed, Aug 17, 2022	5.95	5.96	5.57	5.58
6576	NYSE	BVN	Tue, Aug 16, 2022	5.82	6.02	5.77	5.96
6575	NYSE	BVN	Mon, Aug 15, 2022	5.82	5.94	5.72	5.87
6574	NYSE	BVN	Fri, Aug 12, 2022	5.96	6.13	5.91	6.00
6573	NYSE	BVN	Thu, Aug 11, 2022	5.92	5.99	5.82	5.87
6572	NYSE	BVN	Wed, Aug 10, 2022	5.97	6.01	5.83	5.89
6571	NYSE	BVN	Tue, Aug 9, 2022	6.01	6.03	5.76	5.87
6570	NYSE	BVN	Mon, Aug 8, 2022	5.74	6.03	5.74	5.90
6569	NYSE	BVN	Fri, Aug 5, 2022	5.53	5.66	5.47	5.58
6568	NYSE	BVN	Thu, Aug 4, 2022	5.66	5.78	5.56	5.68
6567	NYSE	BVN	Wed, Aug 3, 2022	5.71	5.71	5.42	5.56
6566	NYSE	BVN	Tue, Aug 2, 2022	5.39	5.78	5.39	5.67
6565	NYSE	BVN	Mon, Aug 1, 2022	5.45	5.49	5.24	5.34
6564	NYSE	BVN	Fri, Jul 29, 2022	5.58	5.58	5.18	5.44
6563	NYSE	BVN	Thu, Jul 28, 2022	6.01	6.12	5.54	5.59
6562	NYSE	BVN	Wed, Jul 27, 2022	6.10	6.13	5.67	5.86
6561	NYSE	BVN	Tue, Jul 26, 2022	6.03	6.18	6.00	6.09
6560	NYSE	BVN	Mon, Jul 25, 2022	6.14	6.15	5.89	5.97
6559	NYSE	BVN	Fri, Jul 22, 2022	6.15	6.33	6.06	6.18
6558	NYSE	BVN	Thu, Jul 21, 2022	5.97	6.12	5.90	6.06
6557	NYSE	BVN	Wed, Jul 20, 2022	6.09	6.14	5.92	5.94
6556	NYSE	BVN	Tue, Jul 19, 2022	6.06	6.15	5.96	6.13
6555	NYSE	BVN	Mon, Jul 18, 2022	6.08	6.21	6.00	6.05
6554	NYSE	BVN	Fri, Jul 15, 2022	5.94	5.95	5.66	5.94
6553	NYSE	BVN	Thu, Jul 14, 2022	5.88	5.94	5.68	5.89
6552	NYSE	BVN	Wed, Jul 13, 2022	6.03	6.34	5.98	6.19
6551	NYSE	BVN	Tue, Jul 12, 2022	6.08	6.26	6.00	6.10
6550	NYSE	BVN	Mon, Jul 11, 2022	6.18	6.34	6.08	6.08
6549	NYSE	BVN	Fri, Jul 8, 2022	6.55	6.55	6.23	6.26
6548	NYSE	BVN	Thu, Jul 7, 2022	6.42	6.64	6.33	6.48
6547	NYSE	BVN	Wed, Jul 6, 2022	6.51	6.56	6.17	6.34
6546	NYSE	BVN	Tue, Jul 5, 2022	6.62	6.71	6.33	6.55
6545	NYSE	BVN	Fri, Jul 1, 2022	6.47	6.89	6.44	6.78
6544	NYSE	BVN	Thu, Jun 30, 2022	6.76	6.78	6.55	6.60
6543	NYSE	BVN	Wed, Jun 29, 2022	7.03	7.03	6.62	6.77
6542	NYSE	BVN	Tue, Jun 28, 2022	7.13	7.19	6.84	6.87
6541	NYSE	BVN	Mon, Jun 27, 2022	7.14	7.21	7.00	7.11
6540	NYSE	BVN	Fri, Jun 24, 2022	6.80	7.12	6.59	7.10
6539	NYSE	BVN	Thu, Jun 23, 2022	7.32	7.32	6.67	6.80
6538	NYSE	BVN	Wed, Jun 22, 2022	7.45	7.64	7.35	7.42
6537	NYSE	BVN	Tue, Jun 21, 2022	7.31	7.62	7.29	7.53
6536	NYSE	BVN	Fri, Jun 17, 2022	7.52	7.53	7.30	7.38
6535	NYSE	BVN	Thu, Jun 16, 2022	7.51	7.81	7.32	7.59
6534	NYSE	BVN	Wed, Jun 15, 2022	7.65	7.86	7.38	7.60
6533	NYSE	BVN	Tue, Jun 14, 2022	7.49	7.49	7.25	7.42
6532	NYSE	BVN	Mon, Jun 13, 2022	7.84	8.10	7.37	7.39
6531	NYSE	BVN	Fri, Jun 10, 2022	7.73	8.29	7.59	8.19
6530	NYSE	BVN	Thu, Jun 9, 2022	8.13	8.13	7.84	7.87
6529	NYSE	BVN	Wed, Jun 8, 2022	8.26	8.31	8.08	8.15
6528	NYSE	BVN	Tue, Jun 7, 2022	8.34	8.53	8.17	8.29
6527	NYSE	BVN	Mon, Jun 6, 2022	8.72	8.81	8.33	8.42
6526	NYSE	BVN	Fri, Jun 3, 2022	8.80	8.95	8.68	8.70
6525	NYSE	BVN	Thu, Jun 2, 2022	8.94	9.45	8.87	8.88
6524	NYSE	BVN	Wed, Jun 1, 2022	8.57	8.82	8.53	8.76
6523	NYSE	BVN	Tue, May 31, 2022	9.08	9.17	8.49	8.54
6522	NYSE	BVN	Fri, May 27, 2022	8.90	9.13	8.80	9.04
6521	NYSE	BVN	Thu, May 26, 2022	8.47	8.86	8.47	8.85
6520	NYSE	BVN	Wed, May 25, 2022	8.47	8.78	8.39	8.52
6519	NYSE	BVN	Tue, May 24, 2022	8.45	8.76	8.35	8.64
6518	NYSE	BVN	Mon, May 23, 2022	8.60	8.68	8.46	8.48
6517	NYSE	BVN	Fri, May 20, 2022	8.25	8.41	8.06	8.33
6516	NYSE	BVN	Thu, May 19, 2022	7.89	8.27	7.85	8.24
6515	NYSE	BVN	Wed, May 18, 2022	7.72	7.84	7.57	7.65
6514	NYSE	BVN	Tue, May 17, 2022	7.79	7.87	7.56	7.75
6513	NYSE	BVN	Mon, May 16, 2022	7.31	7.81	7.31	7.62
6512	NYSE	BVN	Fri, May 13, 2022	6.98	7.50	6.97	7.28
6511	NYSE	BVN	Thu, May 12, 2022	7.06	7.24	6.84	7.04
6510	NYSE	BVN	Wed, May 11, 2022	7.76	7.94	7.26	7.28
6509	NYSE	BVN	Tue, May 10, 2022	7.80	7.96	7.51	7.55
6508	NYSE	BVN	Mon, May 9, 2022	8.23	8.45	7.62	7.66
6507	NYSE	BVN	Fri, May 6, 2022	8.70	8.80	8.36	8.47
6506	NYSE	BVN	Thu, May 5, 2022	9.62	9.65	8.74	8.81
6505	NYSE	BVN	Wed, May 4, 2022	9.60	9.63	9.17	9.56
6504	NYSE	BVN	Tue, May 3, 2022	9.34	9.85	9.28	9.54
6503	NYSE	BVN	Mon, May 2, 2022	9.12	9.26	8.78	9.22
6502	NYSE	BVN	Fri, Apr 29, 2022	9.23	9.51	8.95	9.44
6501	NYSE	BVN	Thu, Apr 28, 2022	8.85	9.06	8.75	8.98
6500	NYSE	BVN	Wed, Apr 27, 2022	8.95	9.08	8.80	8.89
6499	NYSE	BVN	Tue, Apr 26, 2022	9.10	9.10	8.66	8.90
6498	NYSE	BVN	Mon, Apr 25, 2022	9.12	9.27	8.73	8.89
6497	NYSE	BVN	Fri, Apr 22, 2022	9.72	10.05	9.59	9.63
6496	NYSE	BVN	Thu, Apr 21, 2022	10.47	10.50	9.79	10.00
6495	NYSE	BVN	Wed, Apr 20, 2022	10.39	10.80	10.20	10.72
6494	NYSE	BVN	Tue, Apr 19, 2022	10.90	10.90	10.33	10.33
6493	NYSE	BVN	Mon, Apr 18, 2022	11.14	11.29	10.86	11.05
6492	NYSE	BVN	Thu, Apr 14, 2022	10.62	11.13	10.41	10.95
6491	NYSE	BVN	Wed, Apr 13, 2022	10.57	10.69	10.42	10.58
6490	NYSE	BVN	Tue, Apr 12, 2022	10.68	10.85	10.32	10.41
6489	NYSE	BVN	Mon, Apr 11, 2022	10.96	11.05	10.37	10.45
6488	NYSE	BVN	Fri, Apr 8, 2022	10.26	10.92	10.21	10.77
6487	NYSE	BVN	Thu, Apr 7, 2022	9.93	10.33	9.75	10.24
6486	NYSE	BVN	Wed, Apr 6, 2022	9.80	9.99	9.66	9.90
6485	NYSE	BVN	Tue, Apr 5, 2022	10.03	10.25	9.62	9.77
6484	NYSE	BVN	Mon, Apr 4, 2022	10.32	10.46	9.96	10.06
6483	NYSE	BVN	Fri, Apr 1, 2022	10.14	10.38	10.03	10.32
6482	NYSE	BVN	Thu, Mar 31, 2022	9.89	10.10	9.89	10.07
6481	NYSE	BVN	Wed, Mar 30, 2022	10.16	10.27	9.81	9.91
6480	NYSE	BVN	Tue, Mar 29, 2022	9.92	10.15	9.83	10.10
6479	NYSE	BVN	Mon, Mar 28, 2022	10.40	10.54	10.08	10.15
6478	NYSE	BVN	Fri, Mar 25, 2022	10.50	10.77	10.45	10.67
6477	NYSE	BVN	Thu, Mar 24, 2022	10.65	11.07	10.54	10.66
6476	NYSE	BVN	Wed, Mar 23, 2022	10.30	10.43	10.17	10.41
6475	NYSE	BVN	Tue, Mar 22, 2022	10.29	10.35	10.00	10.18
6474	NYSE	BVN	Mon, Mar 21, 2022	10.29	10.72	10.29	10.44
6473	NYSE	BVN	Fri, Mar 18, 2022	10.17	10.29	9.95	10.23
6472	NYSE	BVN	Thu, Mar 17, 2022	10.20	10.78	10.19	10.29
6471	NYSE	BVN	Wed, Mar 16, 2022	10.03	10.30	9.91	10.01
6470	NYSE	BVN	Tue, Mar 15, 2022	9.90	10.34	9.90	10.11
6469	NYSE	BVN	Mon, Mar 14, 2022	10.90	10.92	9.98	10.23
6468	NYSE	BVN	Fri, Mar 11, 2022	10.57	11.13	10.53	10.90
6467	NYSE	BVN	Thu, Mar 10, 2022	10.58	11.35	10.58	10.94
6466	NYSE	BVN	Wed, Mar 9, 2022	10.84	10.89	10.40	10.50
6465	NYSE	BVN	Tue, Mar 8, 2022	11.46	12.35	11.10	11.26
6464	NYSE	BVN	Mon, Mar 7, 2022	11.30	11.60	11.14	11.41
6463	NYSE	BVN	Fri, Mar 4, 2022	10.72	11.33	10.69	11.28
6462	NYSE	BVN	Thu, Mar 3, 2022	10.39	10.72	10.38	10.64
6461	NYSE	BVN	Wed, Mar 2, 2022	10.26	10.60	10.23	10.55
6460	NYSE	BVN	Tue, Mar 1, 2022	9.95	10.62	9.83	10.26
6459	NYSE	BVN	Mon, Feb 28, 2022	9.63	9.92	9.36	9.90
6458	NYSE	BVN	Fri, Feb 25, 2022	9.27	9.84	9.19	9.74
6457	NYSE	BVN	Thu, Feb 24, 2022	10.00	10.15	9.24	9.45
6456	NYSE	BVN	Wed, Feb 23, 2022	9.48	9.91	9.37	9.87
6455	NYSE	BVN	Tue, Feb 22, 2022	9.62	9.86	9.45	9.48
6454	NYSE	BVN	Fri, Feb 18, 2022	9.87	9.91	9.63	9.80
6453	NYSE	BVN	Thu, Feb 17, 2022	9.95	10.11	9.72	9.91
6452	NYSE	BVN	Wed, Feb 16, 2022	9.33	9.89	9.33	9.78
6451	NYSE	BVN	Tue, Feb 15, 2022	8.87	9.34	8.62	9.27
6450	NYSE	BVN	Mon, Feb 14, 2022	9.14	9.23	8.93	9.13
6449	NYSE	BVN	Fri, Feb 11, 2022	8.74	9.18	8.53	9.10
6448	NYSE	BVN	Thu, Feb 10, 2022	8.96	9.13	8.61	8.70
6447	NYSE	BVN	Wed, Feb 9, 2022	8.81	9.08	8.65	9.07
6446	NYSE	BVN	Tue, Feb 8, 2022	8.44	8.95	8.39	8.90
6445	NYSE	BVN	Mon, Feb 7, 2022	7.67	8.31	7.63	8.27
6444	NYSE	BVN	Fri, Feb 4, 2022	7.45	7.88	7.42	7.66
6443	NYSE	BVN	Thu, Feb 3, 2022	7.63	7.63	7.30	7.44
6442	NYSE	BVN	Wed, Feb 2, 2022	7.68	7.93	7.66	7.70
6441	NYSE	BVN	Tue, Feb 1, 2022	8.16	8.17	7.61	7.69
6440	NYSE	BVN	Mon, Jan 31, 2022	8.03	8.15	7.81	8.10
6439	NYSE	BVN	Fri, Jan 28, 2022	8.07	8.16	7.86	8.02
6438	NYSE	BVN	Thu, Jan 27, 2022	8.06	8.38	7.96	8.16
6437	NYSE	BVN	Wed, Jan 26, 2022	8.39	8.58	8.00	8.20
6436	NYSE	BVN	Tue, Jan 25, 2022	8.20	8.56	8.04	8.41
6435	NYSE	BVN	Mon, Jan 24, 2022	8.53	8.60	8.18	8.32
6434	NYSE	BVN	Fri, Jan 21, 2022	8.82	9.00	8.60	8.75
6433	NYSE	BVN	Thu, Jan 20, 2022	8.92	9.07	8.71	8.85
6432	NYSE	BVN	Wed, Jan 19, 2022	8.43	8.88	8.32	8.87
6431	NYSE	BVN	Tue, Jan 18, 2022	8.34	8.60	8.10	8.29
6430	NYSE	BVN	Fri, Jan 14, 2022	8.48	8.49	8.36	8.45
6429	NYSE	BVN	Thu, Jan 13, 2022	8.36	8.53	8.24	8.51
6428	NYSE	BVN	Wed, Jan 12, 2022	8.08	8.41	7.98	8.40
6427	NYSE	BVN	Tue, Jan 11, 2022	7.55	8.12	7.48	8.01
6426	NYSE	BVN	Mon, Jan 10, 2022	7.42	7.61	7.30	7.55
6425	NYSE	BVN	Fri, Jan 7, 2022	7.28	7.55	7.19	7.49
6424	NYSE	BVN	Thu, Jan 6, 2022	7.11	7.22	7.03	7.12
6423	NYSE	BVN	Wed, Jan 5, 2022	7.33	7.63	7.23	7.27
6422	NYSE	BVN	Tue, Jan 4, 2022	7.34	7.54	7.25	7.28
6421	NYSE	BVN	Mon, Jan 3, 2022	7.16	7.40	7.09	7.32
6420	NYSE	BVN	Fri, Dec 31, 2021	7.41	7.44	7.26	7.32
6419	NYSE	BVN	Thu, Dec 30, 2021	7.18	7.39	7.18	7.35
6418	NYSE	BVN	Wed, Dec 29, 2021	7.19	7.30	7.08	7.17
6417	NYSE	BVN	Tue, Dec 28, 2021	7.46	7.58	7.31	7.32
6416	NYSE	BVN	Mon, Dec 27, 2021	7.31	7.45	7.23	7.43
6415	NYSE	BVN	Thu, Dec 23, 2021	7.19	7.42	7.17	7.40
6414	NYSE	BVN	Wed, Dec 22, 2021	7.12	7.27	6.99	7.23
6413	NYSE	BVN	Tue, Dec 21, 2021	7.01	7.28	6.93	7.10
6412	NYSE	BVN	Mon, Dec 20, 2021	7.11	7.14	6.91	6.96
6411	NYSE	BVN	Fri, Dec 17, 2021	7.31	7.37	7.06	7.14
6410	NYSE	BVN	Thu, Dec 16, 2021	6.75	7.23	6.70	7.19
6409	NYSE	BVN	Wed, Dec 15, 2021	6.84	6.86	6.46	6.73
6408	NYSE	BVN	Tue, Dec 14, 2021	6.89	7.03	6.74	6.91
6407	NYSE	BVN	Mon, Dec 13, 2021	7.12	7.13	6.83	7.06
6406	NYSE	BVN	Fri, Dec 10, 2021	7.34	7.39	7.09	7.09
6405	NYSE	BVN	Thu, Dec 9, 2021	7.33	7.36	7.13	7.34
6404	NYSE	BVN	Wed, Dec 8, 2021	7.42	7.50	7.30	7.35
6403	NYSE	BVN	Tue, Dec 7, 2021	7.52	7.74	7.48	7.51
6402	NYSE	BVN	Mon, Dec 6, 2021	7.18	7.62	7.00	7.53
6401	NYSE	BVN	Fri, Dec 3, 2021	7.18	7.40	7.04	7.28
6400	NYSE	BVN	Thu, Dec 2, 2021	6.89	7.19	6.65	7.19
6399	NYSE	BVN	Wed, Dec 1, 2021	7.40	7.48	6.86	6.96
6398	NYSE	BVN	Tue, Nov 30, 2021	7.05	7.41	6.96	7.31
6397	NYSE	BVN	Mon, Nov 29, 2021	6.86	7.03	6.74	7.00
6396	NYSE	BVN	Fri, Nov 26, 2021	6.92	6.99	6.52	6.94
6395	NYSE	BVN	Wed, Nov 24, 2021	6.64	6.93	6.62	6.88
6394	NYSE	BVN	Tue, Nov 23, 2021	6.34	6.72	6.32	6.70
6393	NYSE	BVN	Mon, Nov 22, 2021	6.53	6.66	6.26	6.55
6392	NYSE	BVN	Fri, Nov 19, 2021	6.96	7.08	6.78	6.80
6391	NYSE	BVN	Thu, Nov 18, 2021	7.10	7.10	6.91	6.98
6390	NYSE	BVN	Wed, Nov 17, 2021	7.42	7.44	7.14	7.18
6389	NYSE	BVN	Tue, Nov 16, 2021	7.72	7.80	7.34	7.36
6388	NYSE	BVN	Mon, Nov 15, 2021	7.87	7.92	7.62	7.77
6387	NYSE	BVN	Fri, Nov 12, 2021	7.49	7.93	7.32	7.89
6386	NYSE	BVN	Thu, Nov 11, 2021	7.65	7.69	7.51	7.54
6385	NYSE	BVN	Wed, Nov 10, 2021	7.52	7.80	7.47	7.47
6384	NYSE	BVN	Tue, Nov 9, 2021	7.35	7.50	7.16	7.47
6383	NYSE	BVN	Mon, Nov 8, 2021	7.43	7.53	7.31	7.36
6382	NYSE	BVN	Fri, Nov 5, 2021	7.03	7.36	6.96	7.36
6381	NYSE	BVN	Thu, Nov 4, 2021	7.37	7.60	7.02	7.02
6380	NYSE	BVN	Wed, Nov 3, 2021	7.33	7.38	7.15	7.29
6379	NYSE	BVN	Tue, Nov 2, 2021	7.77	7.77	7.28	7.46
6378	NYSE	BVN	Mon, Nov 1, 2021	7.88	7.90	7.70	7.84
6377	NYSE	BVN	Fri, Oct 29, 2021	8.06	8.20	7.77	7.88
6376	NYSE	BVN	Thu, Oct 28, 2021	8.32	8.42	7.97	8.28
6375	NYSE	BVN	Wed, Oct 27, 2021	8.69	8.71	8.36	8.40
6374	NYSE	BVN	Tue, Oct 26, 2021	9.00	9.00	8.57	8.64
6373	NYSE	BVN	Mon, Oct 25, 2021	8.85	9.18	8.80	8.97
6372	NYSE	BVN	Fri, Oct 22, 2021	9.00	9.20	8.55	8.67
6371	NYSE	BVN	Thu, Oct 21, 2021	8.76	9.24	8.55	8.78
6370	NYSE	BVN	Wed, Oct 20, 2021	9.05	9.05	8.46	8.49
6369	NYSE	BVN	Tue, Oct 19, 2021	8.81	8.86	8.15	8.23
6368	NYSE	BVN	Mon, Oct 18, 2021	8.29	8.40	8.12	8.14
6367	NYSE	BVN	Fri, Oct 15, 2021	8.18	8.44	8.06	8.44
6366	NYSE	BVN	Thu, Oct 14, 2021	8.26	8.29	8.05	8.28
6365	NYSE	BVN	Wed, Oct 13, 2021	8.12	8.36	8.09	8.16
6364	NYSE	BVN	Tue, Oct 12, 2021	7.67	8.08	7.58	8.02
6363	NYSE	BVN	Mon, Oct 11, 2021	7.69	7.98	7.56	7.61
6362	NYSE	BVN	Fri, Oct 8, 2021	7.47	7.82	7.47	7.70
6361	NYSE	BVN	Thu, Oct 7, 2021	7.00	7.36	7.00	7.30
6360	NYSE	BVN	Wed, Oct 6, 2021	6.73	6.91	6.70	6.91
6359	NYSE	BVN	Tue, Oct 5, 2021	6.78	6.83	6.54	6.77
6358	NYSE	BVN	Mon, Oct 4, 2021	6.91	6.99	6.78	6.83
6357	NYSE	BVN	Fri, Oct 1, 2021	6.76	6.96	6.62	6.92
6356	NYSE	BVN	Thu, Sep 30, 2021	6.86	7.06	6.73	6.76
6355	NYSE	BVN	Wed, Sep 29, 2021	7.00	7.11	6.72	6.78
6354	NYSE	BVN	Tue, Sep 28, 2021	7.19	7.27	6.99	7.10
6353	NYSE	BVN	Mon, Sep 27, 2021	7.21	7.47	7.21	7.32
6352	NYSE	BVN	Fri, Sep 24, 2021	7.31	7.45	7.25	7.25
6351	NYSE	BVN	Thu, Sep 23, 2021	7.43	7.50	7.06	7.34
6350	NYSE	BVN	Wed, Sep 22, 2021	7.33	7.74	7.33	7.53
6349	NYSE	BVN	Tue, Sep 21, 2021	7.25	7.49	7.18	7.36
6348	NYSE	BVN	Mon, Sep 20, 2021	7.07	7.22	6.96	7.22
6347	NYSE	BVN	Fri, Sep 17, 2021	6.92	7.23	6.81	7.21
6346	NYSE	BVN	Thu, Sep 16, 2021	6.71	7.02	6.60	6.92
6345	NYSE	BVN	Wed, Sep 15, 2021	7.14	7.35	6.92	6.92
6344	NYSE	BVN	Tue, Sep 14, 2021	7.32	7.34	7.11	7.24
6343	NYSE	BVN	Mon, Sep 13, 2021	7.15	7.45	6.92	7.28
6342	NYSE	BVN	Fri, Sep 10, 2021	7.31	7.31	7.06	7.10
6341	NYSE	BVN	Thu, Sep 9, 2021	7.30	7.38	7.10	7.25
6340	NYSE	BVN	Wed, Sep 8, 2021	7.28	7.38	7.16	7.26
6339	NYSE	BVN	Tue, Sep 7, 2021	7.35	7.48	7.17	7.24
6338	NYSE	BVN	Fri, Sep 3, 2021	7.31	7.84	7.31	7.50
6337	NYSE	BVN	Thu, Sep 2, 2021	7.58	7.58	7.19	7.21
6336	NYSE	BVN	Wed, Sep 1, 2021	7.46	7.62	7.36	7.47
6335	NYSE	BVN	Tue, Aug 31, 2021	7.59	7.67	7.33	7.50
6334	NYSE	BVN	Mon, Aug 30, 2021	7.74	7.80	7.45	7.60
6333	NYSE	BVN	Fri, Aug 27, 2021	7.33	7.79	7.30	7.74
6332	NYSE	BVN	Thu, Aug 26, 2021	6.96	7.38	6.96	7.36
6331	NYSE	BVN	Wed, Aug 25, 2021	7.07	7.14	6.87	7.03
6330	NYSE	BVN	Tue, Aug 24, 2021	6.84	7.18	6.77	7.16
6329	NYSE	BVN	Mon, Aug 23, 2021	6.31	6.74	6.21	6.71
6328	NYSE	BVN	Fri, Aug 20, 2021	6.44	6.79	6.11	6.15
6327	NYSE	BVN	Thu, Aug 19, 2021	6.79	6.79	6.34	6.44
6326	NYSE	BVN	Wed, Aug 18, 2021	7.22	7.22	6.75	6.77
6325	NYSE	BVN	Tue, Aug 17, 2021	7.43	7.48	7.16	7.25
6324	NYSE	BVN	Mon, Aug 16, 2021	7.40	7.52	7.27	7.42
6323	NYSE	BVN	Fri, Aug 13, 2021	7.30	7.35	7.17	7.34
6322	NYSE	BVN	Thu, Aug 12, 2021	7.34	7.34	7.07	7.15
6321	NYSE	BVN	Wed, Aug 11, 2021	7.26	7.43	7.21	7.40
6320	NYSE	BVN	Tue, Aug 10, 2021	7.37	7.43	7.17	7.18
6319	NYSE	BVN	Mon, Aug 9, 2021	7.52	7.58	7.24	7.33
6318	NYSE	BVN	Fri, Aug 6, 2021	7.70	7.71	7.54	7.64
6317	NYSE	BVN	Thu, Aug 5, 2021	7.88	7.98	7.70	7.88
6316	NYSE	BVN	Wed, Aug 4, 2021	8.43	8.56	7.94	7.97
6315	NYSE	BVN	Tue, Aug 3, 2021	8.50	8.59	8.18	8.35
6314	NYSE	BVN	Mon, Aug 2, 2021	8.30	8.55	8.07	8.25
6313	NYSE	BVN	Fri, Jul 30, 2021	8.61	8.78	8.15	8.26
6312	NYSE	BVN	Thu, Jul 29, 2021	8.87	9.19	8.74	8.75
6311	NYSE	BVN	Wed, Jul 28, 2021	8.68	8.80	8.44	8.76
6310	NYSE	BVN	Tue, Jul 27, 2021	8.73	8.86	8.55	8.77
6309	NYSE	BVN	Mon, Jul 26, 2021	8.61	8.96	8.60	8.80
6308	NYSE	BVN	Fri, Jul 23, 2021	8.41	8.70	8.36	8.60
6307	NYSE	BVN	Thu, Jul 22, 2021	8.73	8.73	8.41	8.50
6306	NYSE	BVN	Wed, Jul 21, 2021	8.36	8.75	8.36	8.65
6305	NYSE	BVN	Tue, Jul 20, 2021	8.20	8.40	8.07	8.39
6304	NYSE	BVN	Mon, Jul 19, 2021	8.52	8.53	8.07	8.17
6303	NYSE	BVN	Fri, Jul 16, 2021	8.61	8.66	8.39	8.63
6302	NYSE	BVN	Thu, Jul 15, 2021	8.52	8.76	8.45	8.72
6301	NYSE	BVN	Wed, Jul 14, 2021	8.39	8.52	8.22	8.50
6300	NYSE	BVN	Tue, Jul 13, 2021	8.27	8.53	8.27	8.31
6299	NYSE	BVN	Mon, Jul 12, 2021	8.50	8.68	8.19	8.24
6298	NYSE	BVN	Fri, Jul 9, 2021	8.54	8.71	8.54	8.59
6297	NYSE	BVN	Thu, Jul 8, 2021	8.72	8.75	8.35	8.49
6296	NYSE	BVN	Wed, Jul 7, 2021	8.75	8.92	8.64	8.74
6295	NYSE	BVN	Tue, Jul 6, 2021	9.10	9.18	8.66	8.75
6294	NYSE	BVN	Fri, Jul 2, 2021	9.06	9.06	8.83	8.91
6293	NYSE	BVN	Thu, Jul 1, 2021	9.14	9.23	8.93	8.97
6292	NYSE	BVN	Wed, Jun 30, 2021	8.78	9.11	8.68	9.05
6291	NYSE	BVN	Tue, Jun 29, 2021	9.00	9.18	8.79	8.80
6290	NYSE	BVN	Mon, Jun 28, 2021	9.35	9.35	8.98	9.09
6289	NYSE	BVN	Fri, Jun 25, 2021	9.35	9.38	9.23	9.27
6288	NYSE	BVN	Thu, Jun 24, 2021	9.44	9.44	9.22	9.31
6287	NYSE	BVN	Wed, Jun 23, 2021	9.50	9.63	9.36	9.38
6286	NYSE	BVN	Tue, Jun 22, 2021	9.31	9.49	9.19	9.38
6285	NYSE	BVN	Mon, Jun 21, 2021	9.27	9.41	9.02	9.35
6284	NYSE	BVN	Fri, Jun 18, 2021	9.58	9.64	9.16	9.16
6283	NYSE	BVN	Thu, Jun 17, 2021	9.65	9.90	9.39	9.52
6282	NYSE	BVN	Wed, Jun 16, 2021	10.29	10.43	9.84	9.90
6281	NYSE	BVN	Tue, Jun 15, 2021	10.68	10.86	10.21	10.26
6280	NYSE	BVN	Mon, Jun 14, 2021	10.66	10.95	10.64	10.67
6279	NYSE	BVN	Fri, Jun 11, 2021	10.86	10.95	10.71	10.79
6278	NYSE	BVN	Thu, Jun 10, 2021	10.59	10.96	10.56	10.84
6277	NYSE	BVN	Wed, Jun 9, 2021	11.03	11.03	10.60	10.63
6276	NYSE	BVN	Tue, Jun 8, 2021	11.16	11.22	10.88	10.95
6275	NYSE	BVN	Mon, Jun 7, 2021	11.26	12.17	11.25	11.37
6274	NYSE	BVN	Fri, Jun 4, 2021	11.85	12.44	11.76	12.27
6273	NYSE	BVN	Thu, Jun 3, 2021	11.34	11.83	11.22	11.77
6272	NYSE	BVN	Wed, Jun 2, 2021	11.45	11.64	11.38	11.55
6271	NYSE	BVN	Tue, Jun 1, 2021	11.66	11.87	11.36	11.41
6270	NYSE	BVN	Fri, May 28, 2021	11.12	11.63	11.12	11.52
6269	NYSE	BVN	Thu, May 27, 2021	11.09	11.20	10.93	11.18
6268	NYSE	BVN	Wed, May 26, 2021	11.40	11.45	11.13	11.19
6267	NYSE	BVN	Tue, May 25, 2021	11.33	11.50	11.19	11.32
6266	NYSE	BVN	Mon, May 24, 2021	11.12	11.42	11.10	11.38
6265	NYSE	BVN	Fri, May 21, 2021	11.59	11.62	11.08	11.09
6264	NYSE	BVN	Thu, May 20, 2021	11.36	11.64	11.36	11.46
6263	NYSE	BVN	Wed, May 19, 2021	11.77	11.77	11.34	11.42
6262	NYSE	BVN	Tue, May 18, 2021	11.69	11.97	11.60	11.77
6261	NYSE	BVN	Mon, May 17, 2021	11.77	12.09	11.67	11.77
6260	NYSE	BVN	Fri, May 14, 2021	11.22	11.80	11.22	11.72
6259	NYSE	BVN	Thu, May 13, 2021	11.37	11.37	10.99	11.11
6258	NYSE	BVN	Wed, May 12, 2021	10.91	11.42	10.75	11.41
6257	NYSE	BVN	Tue, May 11, 2021	10.78	10.94	10.52	10.92
6256	NYSE	BVN	Mon, May 10, 2021	10.43	11.23	10.43	10.85
6255	NYSE	BVN	Fri, May 7, 2021	10.00	10.43	9.91	10.36
6254	NYSE	BVN	Thu, May 6, 2021	9.93	10.16	9.83	9.88
6253	NYSE	BVN	Wed, May 5, 2021	9.80	9.87	9.67	9.84
6252	NYSE	BVN	Tue, May 4, 2021	9.77	9.91	9.47	9.77
6251	NYSE	BVN	Mon, May 3, 2021	9.90	10.00	9.74	9.78
6250	NYSE	BVN	Fri, Apr 30, 2021	9.68	9.75	9.54	9.72
6249	NYSE	BVN	Thu, Apr 29, 2021	9.84	9.84	9.41	9.78
6248	NYSE	BVN	Wed, Apr 28, 2021	9.84	10.12	9.76	9.88
6247	NYSE	BVN	Tue, Apr 27, 2021	10.09	10.09	9.78	9.95
6246	NYSE	BVN	Mon, Apr 26, 2021	10.13	10.17	9.81	10.10
6245	NYSE	BVN	Fri, Apr 23, 2021	9.95	10.16	9.71	10.16
6244	NYSE	BVN	Thu, Apr 22, 2021	10.48	10.59	9.93	9.94
6243	NYSE	BVN	Wed, Apr 21, 2021	10.49	10.55	10.24	10.54
6242	NYSE	BVN	Tue, Apr 20, 2021	10.45	10.53	10.22	10.39
6241	NYSE	BVN	Mon, Apr 19, 2021	10.60	10.75	10.39	10.50
6240	NYSE	BVN	Fri, Apr 16, 2021	10.81	10.98	10.44	10.69
6239	NYSE	BVN	Thu, Apr 15, 2021	10.62	10.85	10.54	10.65
6238	NYSE	BVN	Wed, Apr 14, 2021	10.66	10.79	10.45	10.50
6237	NYSE	BVN	Tue, Apr 13, 2021	10.68	10.83	10.53	10.65
6236	NYSE	BVN	Mon, Apr 12, 2021	10.53	10.65	10.11	10.60
6235	NYSE	BVN	Fri, Apr 9, 2021	10.35	10.75	10.25	10.65
6234	NYSE	BVN	Thu, Apr 8, 2021	10.28	10.56	10.19	10.50
6233	NYSE	BVN	Wed, Apr 7, 2021	10.13	10.26	10.04	10.19
6232	NYSE	BVN	Tue, Apr 6, 2021	10.15	10.43	10.15	10.25
6231	NYSE	BVN	Mon, Apr 5, 2021	10.21	10.44	10.02	10.04
6230	NYSE	BVN	Thu, Apr 1, 2021	10.18	10.36	10.03	10.21
6229	NYSE	BVN	Wed, Mar 31, 2021	10.10	10.26	10.02	10.03
6228	NYSE	BVN	Tue, Mar 30, 2021	10.00	10.20	9.93	10.08
6227	NYSE	BVN	Mon, Mar 29, 2021	10.16	10.26	10.02	10.23
6226	NYSE	BVN	Fri, Mar 26, 2021	10.27	10.36	10.16	10.26
6225	NYSE	BVN	Thu, Mar 25, 2021	10.13	10.25	9.92	10.22
6224	NYSE	BVN	Wed, Mar 24, 2021	10.39	10.50	10.16	10.20
6223	NYSE	BVN	Tue, Mar 23, 2021	10.77	10.90	10.45	10.45
6222	NYSE	BVN	Mon, Mar 22, 2021	11.06	11.18	10.84	10.88
6221	NYSE	BVN	Fri, Mar 19, 2021	11.02	11.24	10.89	11.00
6220	NYSE	BVN	Thu, Mar 18, 2021	10.84	11.36	10.81	11.04
6219	NYSE	BVN	Wed, Mar 17, 2021	10.84	11.23	10.66	11.10
6218	NYSE	BVN	Tue, Mar 16, 2021	11.01	11.06	10.82	10.87
6217	NYSE	BVN	Mon, Mar 15, 2021	11.49	11.53	11.04	11.10
6216	NYSE	BVN	Fri, Mar 12, 2021	11.02	11.65	11.02	11.45
6215	NYSE	BVN	Thu, Mar 11, 2021	11.38	11.38	11.16	11.27
6214	NYSE	BVN	Wed, Mar 10, 2021	11.43	11.47	11.11	11.23
6213	NYSE	BVN	Tue, Mar 9, 2021	11.50	11.72	11.23	11.38
6212	NYSE	BVN	Mon, Mar 8, 2021	11.47	11.52	11.21	11.29
6211	NYSE	BVN	Fri, Mar 5, 2021	11.39	11.67	11.20	11.52
6210	NYSE	BVN	Thu, Mar 4, 2021	11.22	11.80	11.04	11.22
6209	NYSE	BVN	Wed, Mar 3, 2021	11.09	11.35	10.89	11.25
6208	NYSE	BVN	Tue, Mar 2, 2021	11.06	11.33	10.96	11.23
6207	NYSE	BVN	Mon, Mar 1, 2021	11.09	11.26	10.93	11.05
6206	NYSE	BVN	Fri, Feb 26, 2021	11.00	11.12	10.62	11.06
6205	NYSE	BVN	Thu, Feb 25, 2021	11.63	11.67	11.22	11.23
6204	NYSE	BVN	Wed, Feb 24, 2021	11.26	11.77	11.04	11.68
6203	NYSE	BVN	Tue, Feb 23, 2021	11.38	11.71	11.22	11.48
6202	NYSE	BVN	Mon, Feb 22, 2021	10.89	11.62	10.86	11.50
6201	NYSE	BVN	Fri, Feb 19, 2021	10.34	10.78	10.32	10.78
6200	NYSE	BVN	Thu, Feb 18, 2021	10.24	10.39	10.10	10.26
6199	NYSE	BVN	Wed, Feb 17, 2021	10.24	10.39	9.95	10.30
6198	NYSE	BVN	Tue, Feb 16, 2021	10.23	10.38	10.04	10.18
6197	NYSE	BVN	Fri, Feb 12, 2021	9.98	10.48	9.85	10.27
6196	NYSE	BVN	Thu, Feb 11, 2021	10.26	10.45	9.94	10.02
6195	NYSE	BVN	Wed, Feb 10, 2021	10.50	10.64	10.26	10.29
6194	NYSE	BVN	Tue, Feb 9, 2021	10.22	10.38	10.03	10.35
6193	NYSE	BVN	Mon, Feb 8, 2021	10.51	10.67	10.18	10.30
6192	NYSE	BVN	Fri, Feb 5, 2021	10.56	10.62	10.29	10.43
6191	NYSE	BVN	Thu, Feb 4, 2021	10.50	10.54	10.22	10.50
6190	NYSE	BVN	Wed, Feb 3, 2021	10.83	10.95	10.64	10.65
6189	NYSE	BVN	Tue, Feb 2, 2021	11.28	11.39	10.38	10.75
6188	NYSE	BVN	Mon, Feb 1, 2021	11.35	11.88	10.94	11.50
6187	NYSE	BVN	Fri, Jan 29, 2021	10.87	11.19	10.10	10.18
6186	NYSE	BVN	Thu, Jan 28, 2021	10.23	10.46	10.05	10.27
6185	NYSE	BVN	Wed, Jan 27, 2021	10.14	10.28	9.81	9.93
6184	NYSE	BVN	Tue, Jan 26, 2021	10.28	10.41	10.20	10.27
6183	NYSE	BVN	Mon, Jan 25, 2021	10.50	10.53	10.11	10.28
6182	NYSE	BVN	Fri, Jan 22, 2021	10.49	10.70	10.36	10.49
6181	NYSE	BVN	Thu, Jan 21, 2021	11.00	11.00	10.54	10.69
6180	NYSE	BVN	Wed, Jan 20, 2021	11.07	11.20	10.83	10.99
6179	NYSE	BVN	Tue, Jan 19, 2021	11.01	11.14	10.77	10.88
6178	NYSE	BVN	Fri, Jan 15, 2021	11.06	11.12	10.83	10.86
6177	NYSE	BVN	Thu, Jan 14, 2021	11.31	11.49	11.02	11.11
6176	NYSE	BVN	Wed, Jan 13, 2021	11.11	11.24	11.02	11.14
6175	NYSE	BVN	Tue, Jan 12, 2021	11.09	11.09	10.71	10.98
6174	NYSE	BVN	Mon, Jan 11, 2021	11.16	11.24	10.97	11.06
6173	NYSE	BVN	Fri, Jan 8, 2021	11.65	11.65	10.96	11.25
6172	NYSE	BVN	Thu, Jan 7, 2021	11.90	12.11	11.68	11.86
6171	NYSE	BVN	Wed, Jan 6, 2021	11.91	12.09	11.59	12.02
6170	NYSE	BVN	Tue, Jan 5, 2021	12.53	12.53	11.89	12.00
6169	NYSE	BVN	Mon, Jan 4, 2021	12.62	12.83	12.27	12.35
6168	NYSE	BVN	Thu, Dec 31, 2020	12.27	12.36	11.93	12.19
6167	NYSE	BVN	Wed, Dec 30, 2020	12.22	12.34	12.12	12.27
6166	NYSE	BVN	Tue, Dec 29, 2020	12.28	12.40	12.03	12.17
6165	NYSE	BVN	Mon, Dec 28, 2020	12.48	12.73	12.15	12.24
6164	NYSE	BVN	Thu, Dec 24, 2020	12.22	12.42	12.08	12.26
6163	NYSE	BVN	Wed, Dec 23, 2020	12.08	12.37	12.01	12.22
6162	NYSE	BVN	Tue, Dec 22, 2020	12.55	12.68	11.91	11.96
6161	NYSE	BVN	Mon, Dec 21, 2020	12.72	13.07	12.44	12.48
6160	NYSE	BVN	Fri, Dec 18, 2020	13.01	13.20	12.78	12.78
6159	NYSE	BVN	Thu, Dec 17, 2020	13.12	13.28	12.89	12.90
6158	NYSE	BVN	Wed, Dec 16, 2020	12.62	12.84	12.40	12.76
6157	NYSE	BVN	Tue, Dec 15, 2020	11.84	12.45	11.84	12.44
6156	NYSE	BVN	Mon, Dec 14, 2020	12.38	12.41	11.95	11.98
6155	NYSE	BVN	Fri, Dec 11, 2020	12.52	12.77	12.32	12.37
6154	NYSE	BVN	Thu, Dec 10, 2020	12.35	12.78	12.25	12.78
6153	NYSE	BVN	Wed, Dec 9, 2020	12.38	12.57	12.15	12.30
6152	NYSE	BVN	Tue, Dec 8, 2020	12.50	12.52	12.30	12.52
6151	NYSE	BVN	Mon, Dec 7, 2020	11.95	12.65	11.87	12.36
6150	NYSE	BVN	Fri, Dec 4, 2020	12.08	12.18	11.96	11.97
6149	NYSE	BVN	Thu, Dec 3, 2020	11.85	12.26	11.64	12.00
6148	NYSE	BVN	Wed, Dec 2, 2020	11.66	11.85	11.58	11.77
6147	NYSE	BVN	Tue, Dec 1, 2020	11.46	11.72	11.38	11.63
6146	NYSE	BVN	Mon, Nov 30, 2020	10.84	11.18	10.60	11.10
6145	NYSE	BVN	Fri, Nov 27, 2020	10.55	10.92	10.22	10.87
6144	NYSE	BVN	Wed, Nov 25, 2020	10.96	11.20	10.81	10.85
6143	NYSE	BVN	Tue, Nov 24, 2020	11.08	11.12	10.75	10.85
6142	NYSE	BVN	Mon, Nov 23, 2020	11.61	11.61	11.17	11.21
6141	NYSE	BVN	Fri, Nov 20, 2020	11.60	11.75	11.48	11.66
6140	NYSE	BVN	Thu, Nov 19, 2020	11.36	11.56	11.27	11.43
6139	NYSE	BVN	Wed, Nov 18, 2020	11.54	11.62	11.29	11.51
6138	NYSE	BVN	Tue, Nov 17, 2020	11.18	11.79	11.17	11.54
6137	NYSE	BVN	Mon, Nov 16, 2020	11.00	11.33	10.92	11.28
6136	NYSE	BVN	Fri, Nov 13, 2020	11.67	12.00	11.32	11.36
6135	NYSE	BVN	Thu, Nov 12, 2020	11.96	12.15	11.43	11.47
6134	NYSE	BVN	Wed, Nov 11, 2020	12.06	12.32	11.74	11.94
6133	NYSE	BVN	Tue, Nov 10, 2020	12.80	12.89	11.92	12.04
6132	NYSE	BVN	Mon, Nov 9, 2020	12.36	12.98	11.98	12.91
6131	NYSE	BVN	Fri, Nov 6, 2020	12.76	13.04	12.66	12.84
6130	NYSE	BVN	Thu, Nov 5, 2020	12.67	13.06	12.59	12.73
6129	NYSE	BVN	Wed, Nov 4, 2020	12.49	12.68	12.15	12.31
6128	NYSE	BVN	Tue, Nov 3, 2020	12.61	12.78	12.42	12.50
6127	NYSE	BVN	Mon, Nov 2, 2020	12.43	12.56	12.24	12.46
6126	NYSE	BVN	Fri, Oct 30, 2020	12.80	12.80	11.91	12.27
6125	NYSE	BVN	Thu, Oct 29, 2020	12.50	12.90	12.27	12.69
6124	NYSE	BVN	Wed, Oct 28, 2020	12.88	12.88	12.45	12.62
6123	NYSE	BVN	Tue, Oct 27, 2020	12.80	13.44	12.69	13.30
6122	NYSE	BVN	Mon, Oct 26, 2020	12.92	13.20	12.79	12.89
6121	NYSE	BVN	Fri, Oct 23, 2020	13.01	13.17	12.77	12.97
6120	NYSE	BVN	Thu, Oct 22, 2020	12.87	13.27	12.76	13.03
6119	NYSE	BVN	Wed, Oct 21, 2020	12.79	13.24	12.79	13.00
6118	NYSE	BVN	Tue, Oct 20, 2020	12.16	12.66	12.15	12.66
6117	NYSE	BVN	Mon, Oct 19, 2020	12.54	12.58	12.16	12.16
6116	NYSE	BVN	Fri, Oct 16, 2020	12.21	12.40	12.11	12.32
6115	NYSE	BVN	Thu, Oct 15, 2020	12.12	12.40	12.02	12.20
6114	NYSE	BVN	Wed, Oct 14, 2020	12.55	12.67	12.26	12.33
6113	NYSE	BVN	Tue, Oct 13, 2020	12.50	12.50	12.11	12.46
6112	NYSE	BVN	Mon, Oct 12, 2020	12.60	12.66	12.41	12.58
6111	NYSE	BVN	Fri, Oct 9, 2020	12.50	12.66	12.44	12.60
6110	NYSE	BVN	Thu, Oct 8, 2020	12.44	12.53	12.25	12.37
6109	NYSE	BVN	Wed, Oct 7, 2020	12.09	12.41	12.03	12.25
6108	NYSE	BVN	Tue, Oct 6, 2020	12.45	12.45	11.92	12.03
6107	NYSE	BVN	Mon, Oct 5, 2020	12.08	12.41	12.00	12.31
6106	NYSE	BVN	Fri, Oct 2, 2020	12.00	12.23	11.88	12.00
6105	NYSE	BVN	Thu, Oct 1, 2020	12.37	12.39	12.07	12.14
6104	NYSE	BVN	Wed, Sep 30, 2020	12.08	12.31	11.87	12.22
6103	NYSE	BVN	Tue, Sep 29, 2020	12.16	12.41	12.08	12.14
6102	NYSE	BVN	Mon, Sep 28, 2020	12.24	12.40	12.02	12.11
6101	NYSE	BVN	Fri, Sep 25, 2020	11.80	12.13	11.51	12.11
6100	NYSE	BVN	Thu, Sep 24, 2020	11.35	12.12	11.32	11.89
6099	NYSE	BVN	Wed, Sep 23, 2020	11.95	12.00	11.24	11.34
6098	NYSE	BVN	Tue, Sep 22, 2020	11.85	12.25	11.81	12.12
6097	NYSE	BVN	Mon, Sep 21, 2020	11.97	12.35	11.83	11.85
6096	NYSE	BVN	Fri, Sep 18, 2020	12.15	12.28	11.83	12.28
6095	NYSE	BVN	Thu, Sep 17, 2020	12.02	12.22	11.78	12.13
6094	NYSE	BVN	Wed, Sep 16, 2020	11.80	12.45	11.62	12.35
6093	NYSE	BVN	Tue, Sep 15, 2020	12.53	12.63	11.68	11.75
6092	NYSE	BVN	Mon, Sep 14, 2020	12.61	12.74	12.48	12.58
6091	NYSE	BVN	Fri, Sep 11, 2020	13.08	13.10	12.47	12.58
6090	NYSE	BVN	Thu, Sep 10, 2020	13.25	13.36	12.91	13.04
6089	NYSE	BVN	Wed, Sep 9, 2020	13.04	13.43	12.90	13.14
6088	NYSE	BVN	Tue, Sep 8, 2020	13.22	13.24	12.59	12.88
6087	NYSE	BVN	Fri, Sep 4, 2020	13.86	13.87	13.29	13.72
6086	NYSE	BVN	Thu, Sep 3, 2020	13.76	14.06	13.29	13.98
6085	NYSE	BVN	Wed, Sep 2, 2020	14.12	14.15	13.68	13.85
6084	NYSE	BVN	Tue, Sep 1, 2020	14.24	14.32	14.10	14.25
6083	NYSE	BVN	Mon, Aug 31, 2020	13.72	14.29	13.65	14.08
6082	NYSE	BVN	Fri, Aug 28, 2020	13.62	14.00	13.49	13.83
6081	NYSE	BVN	Thu, Aug 27, 2020	13.73	13.81	13.03	13.29
6080	NYSE	BVN	Wed, Aug 26, 2020	13.05	13.59	12.66	13.50
6079	NYSE	BVN	Tue, Aug 25, 2020	13.17	13.29	12.88	13.24
6078	NYSE	BVN	Mon, Aug 24, 2020	13.67	13.68	13.23	13.26
6077	NYSE	BVN	Fri, Aug 21, 2020	13.50	13.59	13.22	13.59
6076	NYSE	BVN	Thu, Aug 20, 2020	13.19	13.75	13.12	13.71
6075	NYSE	BVN	Wed, Aug 19, 2020	13.48	13.72	13.13	13.29
6074	NYSE	BVN	Tue, Aug 18, 2020	14.00	14.04	13.25	13.68
6073	NYSE	BVN	Mon, Aug 17, 2020	13.53	13.90	13.28	13.86
6072	NYSE	BVN	Fri, Aug 14, 2020	13.22	13.24	12.85	13.22
6071	NYSE	BVN	Thu, Aug 13, 2020	12.69	13.30	12.57	13.15
6070	NYSE	BVN	Wed, Aug 12, 2020	12.55	12.75	12.41	12.48
6069	NYSE	BVN	Tue, Aug 11, 2020	12.37	12.70	12.19	12.41
6068	NYSE	BVN	Mon, Aug 10, 2020	13.35	13.49	12.95	12.99
6067	NYSE	BVN	Fri, Aug 7, 2020	13.08	13.16	12.51	13.06
6066	NYSE	BVN	Thu, Aug 6, 2020	13.00	13.69	12.96	13.33
6065	NYSE	BVN	Wed, Aug 5, 2020	12.71	13.31	12.44	12.95
6064	NYSE	BVN	Tue, Aug 4, 2020	11.59	12.33	11.54	12.29
6063	NYSE	BVN	Mon, Aug 3, 2020	11.67	11.74	11.38	11.68
6062	NYSE	BVN	Fri, Jul 31, 2020	12.49	12.51	11.80	11.86
6061	NYSE	BVN	Thu, Jul 30, 2020	12.17	12.51	12.01	12.23
6060	NYSE	BVN	Wed, Jul 29, 2020	12.47	12.77	12.07	12.57
6059	NYSE	BVN	Tue, Jul 28, 2020	11.97	12.65	11.86	12.46
6058	NYSE	BVN	Mon, Jul 27, 2020	11.62	12.26	11.39	12.22
6057	NYSE	BVN	Fri, Jul 24, 2020	10.78	11.18	10.69	11.06
6056	NYSE	BVN	Thu, Jul 23, 2020	10.84	11.01	10.46	10.75
6055	NYSE	BVN	Wed, Jul 22, 2020	10.82	11.03	10.66	10.96
6054	NYSE	BVN	Tue, Jul 21, 2020	10.60	11.01	10.33	10.74
6053	NYSE	BVN	Mon, Jul 20, 2020	9.52	10.02	9.42	9.99
6052	NYSE	BVN	Fri, Jul 17, 2020	9.18	9.35	9.00	9.29
6051	NYSE	BVN	Thu, Jul 16, 2020	9.22	9.33	8.89	9.08
6050	NYSE	BVN	Wed, Jul 15, 2020	9.35	9.44	9.14	9.30
6049	NYSE	BVN	Tue, Jul 14, 2020	9.14	9.32	8.95	9.27
6048	NYSE	BVN	Mon, Jul 13, 2020	9.52	9.61	9.12	9.17
6047	NYSE	BVN	Fri, Jul 10, 2020	9.55	9.56	9.30	9.36
6046	NYSE	BVN	Thu, Jul 9, 2020	9.68	9.98	9.47	9.49
6045	NYSE	BVN	Wed, Jul 8, 2020	9.43	9.80	9.35	9.48
6044	NYSE	BVN	Tue, Jul 7, 2020	9.20	9.43	9.12	9.34
6043	NYSE	BVN	Mon, Jul 6, 2020	9.29	9.44	9.14	9.31
6042	NYSE	BVN	Thu, Jul 2, 2020	9.24	9.48	9.09	9.13
6041	NYSE	BVN	Wed, Jul 1, 2020	9.13	9.20	8.96	9.19
6040	NYSE	BVN	Tue, Jun 30, 2020	8.93	9.31	8.73	9.14
6039	NYSE	BVN	Mon, Jun 29, 2020	8.92	9.04	8.72	8.97
6038	NYSE	BVN	Fri, Jun 26, 2020	9.06	9.12	8.82	8.83
6037	NYSE	BVN	Thu, Jun 25, 2020	9.20	9.26	8.97	9.15
6036	NYSE	BVN	Wed, Jun 24, 2020	9.36	9.43	8.85	9.22
6035	NYSE	BVN	Tue, Jun 23, 2020	9.45	9.50	9.20	9.45
6034	NYSE	BVN	Mon, Jun 22, 2020	9.05	9.38	8.95	9.19
6033	NYSE	BVN	Fri, Jun 19, 2020	8.62	9.11	8.62	8.65
6032	NYSE	BVN	Thu, Jun 18, 2020	8.37	8.67	8.25	8.40
6031	NYSE	BVN	Wed, Jun 17, 2020	8.54	8.70	8.40	8.49
6030	NYSE	BVN	Tue, Jun 16, 2020	8.91	9.12	8.44	8.53
6029	NYSE	BVN	Mon, Jun 15, 2020	8.14	8.92	8.08	8.79
6028	NYSE	BVN	Fri, Jun 12, 2020	8.45	8.69	8.20	8.40
6027	NYSE	BVN	Thu, Jun 11, 2020	8.95	9.22	8.11	8.26
6026	NYSE	BVN	Wed, Jun 10, 2020	8.61	9.28	8.24	9.24
6025	NYSE	BVN	Tue, Jun 9, 2020	8.94	8.94	8.13	8.50
6024	NYSE	BVN	Mon, Jun 8, 2020	9.11	9.12	8.76	8.94
6023	NYSE	BVN	Fri, Jun 5, 2020	8.50	8.69	8.32	8.67
6022	NYSE	BVN	Thu, Jun 4, 2020	8.39	8.59	8.28	8.52
6021	NYSE	BVN	Wed, Jun 3, 2020	8.15	8.44	8.05	8.40
6020	NYSE	BVN	Tue, Jun 2, 2020	8.30	8.49	8.01	8.22
6019	NYSE	BVN	Mon, Jun 1, 2020	7.92	8.37	7.84	8.27
6018	NYSE	BVN	Fri, May 29, 2020	8.22	8.22	7.80	7.85
6017	NYSE	BVN	Thu, May 28, 2020	8.30	8.36	7.98	8.05
6016	NYSE	BVN	Wed, May 27, 2020	7.95	8.20	7.78	8.18
6015	NYSE	BVN	Tue, May 26, 2020	8.08	8.21	7.88	7.98
6014	NYSE	BVN	Fri, May 22, 2020	8.17	8.49	8.00	8.04
6013	NYSE	BVN	Thu, May 21, 2020	8.26	8.49	7.95	8.20
6012	NYSE	BVN	Wed, May 20, 2020	8.15	8.58	8.15	8.36
6011	NYSE	BVN	Tue, May 19, 2020	8.66	8.66	7.52	8.15
6010	NYSE	BVN	Mon, May 18, 2020	8.57	9.11	8.37	8.63
6009	NYSE	BVN	Fri, May 15, 2020	8.20	8.57	8.12	8.35
6008	NYSE	BVN	Thu, May 14, 2020	7.90	8.13	7.84	7.99
6007	NYSE	BVN	Wed, May 13, 2020	8.02	8.30	7.96	8.01
6006	NYSE	BVN	Tue, May 12, 2020	8.17	8.28	7.86	7.90
6005	NYSE	BVN	Mon, May 11, 2020	8.34	8.40	7.89	8.03
6004	NYSE	BVN	Fri, May 8, 2020	8.33	8.57	8.23	8.43
6003	NYSE	BVN	Thu, May 7, 2020	7.96	8.51	7.93	8.24
6002	NYSE	BVN	Wed, May 6, 2020	8.45	8.48	7.79	7.85
6001	NYSE	BVN	Tue, May 5, 2020	8.49	8.62	8.23	8.46
6000	NYSE	BVN	Mon, May 4, 2020	7.94	8.73	7.94	8.40
5999	NYSE	BVN	Fri, May 1, 2020	7.30	7.91	7.26	7.89
5998	NYSE	BVN	Thu, Apr 30, 2020	7.76	8.05	7.45	7.49
5997	NYSE	BVN	Wed, Apr 29, 2020	7.15	7.86	7.15	7.82
5996	NYSE	BVN	Tue, Apr 28, 2020	7.17	7.18	6.89	7.04
5995	NYSE	BVN	Mon, Apr 27, 2020	7.30	7.44	6.97	7.07
5994	NYSE	BVN	Fri, Apr 24, 2020	7.86	8.10	7.25	7.30
5993	NYSE	BVN	Thu, Apr 23, 2020	7.74	8.11	7.47	7.64
5992	NYSE	BVN	Wed, Apr 22, 2020	7.43	7.63	7.22	7.56
5991	NYSE	BVN	Tue, Apr 21, 2020	7.15	7.38	6.97	7.10
5990	NYSE	BVN	Mon, Apr 20, 2020	7.61	7.64	7.12	7.39
5989	NYSE	BVN	Fri, Apr 17, 2020	7.28	7.28	6.95	7.10
5988	NYSE	BVN	Thu, Apr 16, 2020	7.21	7.66	6.95	7.30
5987	NYSE	BVN	Wed, Apr 15, 2020	7.61	7.89	7.00	7.21
5986	NYSE	BVN	Tue, Apr 14, 2020	8.00	8.45	7.52	7.73
5985	NYSE	BVN	Mon, Apr 13, 2020	7.45	7.93	6.97	7.84
5984	NYSE	BVN	Thu, Apr 9, 2020	7.27	7.79	7.17	7.45
5983	NYSE	BVN	Wed, Apr 8, 2020	7.49	7.53	7.00	7.05
5982	NYSE	BVN	Tue, Apr 7, 2020	7.57	7.86	7.34	7.41
5981	NYSE	BVN	Mon, Apr 6, 2020	7.22	7.48	7.00	7.33
5980	NYSE	BVN	Fri, Apr 3, 2020	7.00	7.50	6.91	6.95
5979	NYSE	BVN	Thu, Apr 2, 2020	7.25	7.66	6.87	7.00
5978	NYSE	BVN	Wed, Apr 1, 2020	7.14	7.24	6.68	7.11
5977	NYSE	BVN	Tue, Mar 31, 2020	6.92	7.57	6.77	7.29
5976	NYSE	BVN	Mon, Mar 30, 2020	7.24	7.51	6.43	6.88
5975	NYSE	BVN	Fri, Mar 27, 2020	7.93	8.21	7.00	7.25
5974	NYSE	BVN	Thu, Mar 26, 2020	8.52	9.14	8.00	8.14
5973	NYSE	BVN	Wed, Mar 25, 2020	7.69	8.47	7.21	8.15
5972	NYSE	BVN	Tue, Mar 24, 2020	7.60	7.83	6.79	7.50
5971	NYSE	BVN	Mon, Mar 23, 2020	7.51	7.63	6.60	6.91
5970	NYSE	BVN	Fri, Mar 20, 2020	7.60	7.71	6.82	7.27
5969	NYSE	BVN	Thu, Mar 19, 2020	6.44	8.84	5.76	7.35
5968	NYSE	BVN	Wed, Mar 18, 2020	7.62	7.87	6.50	6.54
5967	NYSE	BVN	Tue, Mar 17, 2020	6.44	8.19	5.99	8.18
5966	NYSE	BVN	Mon, Mar 16, 2020	5.12	6.60	5.12	6.41
5965	NYSE	BVN	Fri, Mar 13, 2020	6.87	6.87	5.98	6.00
5964	NYSE	BVN	Thu, Mar 12, 2020	7.88	7.88	6.25	6.52
5963	NYSE	BVN	Wed, Mar 11, 2020	9.68	9.68	8.51	8.51
5962	NYSE	BVN	Tue, Mar 10, 2020	9.31	9.75	9.25	9.72
5961	NYSE	BVN	Mon, Mar 9, 2020	9.91	10.15	9.20	9.23
5960	NYSE	BVN	Fri, Mar 6, 2020	11.11	11.13	10.02	10.42
5959	NYSE	BVN	Thu, Mar 5, 2020	11.30	11.30	11.03	11.14
5958	NYSE	BVN	Wed, Mar 4, 2020	11.35	11.39	10.92	11.25
5957	NYSE	BVN	Tue, Mar 3, 2020	10.92	11.68	10.90	11.21
5956	NYSE	BVN	Mon, Mar 2, 2020	11.36	11.37	10.67	10.89
5955	NYSE	BVN	Fri, Feb 28, 2020	11.91	12.27	11.15	11.15
5954	NYSE	BVN	Thu, Feb 27, 2020	12.42	12.58	12.06	12.33
5953	NYSE	BVN	Wed, Feb 26, 2020	11.83	12.46	11.65	12.39
5952	NYSE	BVN	Tue, Feb 25, 2020	12.17	12.36	11.77	11.78
5951	NYSE	BVN	Mon, Feb 24, 2020	12.73	12.84	12.02	12.31
5950	NYSE	BVN	Fri, Feb 21, 2020	12.52	12.56	12.00	12.47
5949	NYSE	BVN	Thu, Feb 20, 2020	12.39	12.65	12.31	12.46
5948	NYSE	BVN	Wed, Feb 19, 2020	12.17	12.46	11.76	12.40
5947	NYSE	BVN	Tue, Feb 18, 2020	12.35	12.43	11.81	12.10
5946	NYSE	BVN	Fri, Feb 14, 2020	12.58	12.70	12.22	12.31
5945	NYSE	BVN	Thu, Feb 13, 2020	12.63	12.79	12.31	12.63
5944	NYSE	BVN	Wed, Feb 12, 2020	12.55	12.77	12.34	12.62
5943	NYSE	BVN	Tue, Feb 11, 2020	12.41	12.74	12.41	12.51
5942	NYSE	BVN	Mon, Feb 10, 2020	12.61	12.64	12.38	12.50
5941	NYSE	BVN	Fri, Feb 7, 2020	12.77	12.95	12.46	12.56
5940	NYSE	BVN	Thu, Feb 6, 2020	12.98	12.99	12.78	12.82
5939	NYSE	BVN	Wed, Feb 5, 2020	12.99	13.10	12.73	12.89
5938	NYSE	BVN	Tue, Feb 4, 2020	12.95	13.12	12.81	12.96
5937	NYSE	BVN	Mon, Feb 3, 2020	12.94	12.98	12.65	12.95
5936	NYSE	BVN	Fri, Jan 31, 2020	12.89	13.04	12.70	12.93
5935	NYSE	BVN	Thu, Jan 30, 2020	12.79	13.01	12.53	12.98
5934	NYSE	BVN	Wed, Jan 29, 2020	12.29	12.89	12.13	12.87
5933	NYSE	BVN	Tue, Jan 28, 2020	12.71	12.72	12.31	12.35
5932	NYSE	BVN	Mon, Jan 27, 2020	13.24	13.25	12.69	12.75
5931	NYSE	BVN	Fri, Jan 24, 2020	13.06	13.25	12.92	13.23
5930	NYSE	BVN	Thu, Jan 23, 2020	13.45	13.58	13.09	13.19
5929	NYSE	BVN	Wed, Jan 22, 2020	13.30	13.65	13.29	13.51
5928	NYSE	BVN	Tue, Jan 21, 2020	13.40	13.55	13.23	13.31
5927	NYSE	BVN	Fri, Jan 17, 2020	13.55	13.72	13.41	13.54
5926	NYSE	BVN	Thu, Jan 16, 2020	13.75	13.90	13.60	13.69
5925	NYSE	BVN	Wed, Jan 15, 2020	13.90	13.94	13.59	13.93
5924	NYSE	BVN	Tue, Jan 14, 2020	13.27	13.83	13.27	13.82
5923	NYSE	BVN	Mon, Jan 13, 2020	13.89	13.95	13.38	13.43
5922	NYSE	BVN	Fri, Jan 10, 2020	14.10	14.11	13.87	13.97
5921	NYSE	BVN	Thu, Jan 9, 2020	14.12	14.37	14.07	14.10
5920	NYSE	BVN	Wed, Jan 8, 2020	14.65	14.65	14.12	14.15
5919	NYSE	BVN	Tue, Jan 7, 2020	14.47	14.80	14.42	14.67
5918	NYSE	BVN	Mon, Jan 6, 2020	14.88	14.95	14.40	14.59
5917	NYSE	BVN	Fri, Jan 3, 2020	15.13	15.13	14.52	14.69
5916	NYSE	BVN	Thu, Jan 2, 2020	15.26	15.36	14.90	15.06
5915	NYSE	BVN	Tue, Dec 31, 2019	15.31	15.43	15.02	15.10
5914	NYSE	BVN	Mon, Dec 30, 2019	15.13	15.43	15.09	15.31
5913	NYSE	BVN	Fri, Dec 27, 2019	15.26	15.45	15.02	15.10
5912	NYSE	BVN	Thu, Dec 26, 2019	15.06	15.35	15.04	15.26
5911	NYSE	BVN	Tue, Dec 24, 2019	14.77	15.03	14.77	14.92
5910	NYSE	BVN	Mon, Dec 23, 2019	14.66	14.90	14.50	14.74
5909	NYSE	BVN	Fri, Dec 20, 2019	14.81	14.87	14.43	14.48
5908	NYSE	BVN	Thu, Dec 19, 2019	14.86	14.99	14.75	14.83
5907	NYSE	BVN	Wed, Dec 18, 2019	14.68	15.02	14.52	14.85
5906	NYSE	BVN	Tue, Dec 17, 2019	14.61	14.93	14.53	14.68
5905	NYSE	BVN	Mon, Dec 16, 2019	15.17	15.17	14.48	14.63
5904	NYSE	BVN	Fri, Dec 13, 2019	14.92	15.29	14.88	15.25
5903	NYSE	BVN	Thu, Dec 12, 2019	14.87	15.07	14.61	14.96
5902	NYSE	BVN	Wed, Dec 11, 2019	14.79	14.99	14.48	14.90
5901	NYSE	BVN	Tue, Dec 10, 2019	14.80	14.99	14.79	14.81
5900	NYSE	BVN	Mon, Dec 9, 2019	14.80	15.03	14.69	14.77
5899	NYSE	BVN	Fri, Dec 6, 2019	15.08	15.15	14.70	14.73
5898	NYSE	BVN	Thu, Dec 5, 2019	15.09	15.38	15.09	15.27
5897	NYSE	BVN	Wed, Dec 4, 2019	15.07	15.26	15.02	15.17
5896	NYSE	BVN	Tue, Dec 3, 2019	15.31	15.42	15.00	15.12
5895	NYSE	BVN	Mon, Dec 2, 2019	15.35	15.44	15.06	15.16
5894	NYSE	BVN	Fri, Nov 29, 2019	14.94	15.40	14.87	15.37
5893	NYSE	BVN	Wed, Nov 27, 2019	15.15	15.27	14.79	14.96
5892	NYSE	BVN	Tue, Nov 26, 2019	15.14	15.30	14.91	15.25
5891	NYSE	BVN	Mon, Nov 25, 2019	14.96	15.26	14.94	15.12
5890	NYSE	BVN	Fri, Nov 22, 2019	15.00	15.04	14.81	15.03
5889	NYSE	BVN	Thu, Nov 21, 2019	14.82	14.95	14.71	14.84
5888	NYSE	BVN	Wed, Nov 20, 2019	14.84	15.05	14.69	14.89
5887	NYSE	BVN	Tue, Nov 19, 2019	15.13	15.18	14.76	14.86
5886	NYSE	BVN	Mon, Nov 18, 2019	14.83	15.17	14.69	15.08
5885	NYSE	BVN	Fri, Nov 15, 2019	14.89	15.11	14.63	14.73
5884	NYSE	BVN	Thu, Nov 14, 2019	15.08	15.09	14.70	14.93
5883	NYSE	BVN	Wed, Nov 13, 2019	15.26	15.52	14.94	14.97
5882	NYSE	BVN	Tue, Nov 12, 2019	15.50	15.60	15.16	15.18
5881	NYSE	BVN	Mon, Nov 11, 2019	15.30	15.58	15.22	15.48
5880	NYSE	BVN	Fri, Nov 8, 2019	15.32	15.67	15.20	15.27
5879	NYSE	BVN	Thu, Nov 7, 2019	15.47	15.76	15.34	15.38
5878	NYSE	BVN	Wed, Nov 6, 2019	15.38	15.61	15.09	15.60
5877	NYSE	BVN	Tue, Nov 5, 2019	15.73	15.83	15.27	15.44
5876	NYSE	BVN	Mon, Nov 4, 2019	15.70	15.81	15.55	15.72
5875	NYSE	BVN	Fri, Nov 1, 2019	15.26	15.70	15.10	15.70
5874	NYSE	BVN	Thu, Oct 31, 2019	14.81	15.67	14.75	15.34
5873	NYSE	BVN	Wed, Oct 30, 2019	14.13	14.80	13.88	14.67
5872	NYSE	BVN	Tue, Oct 29, 2019	14.04	14.63	13.94	14.42
5871	NYSE	BVN	Mon, Oct 28, 2019	13.98	14.32	13.92	14.12
5870	NYSE	BVN	Fri, Oct 25, 2019	14.21	14.37	13.82	14.11
5869	NYSE	BVN	Thu, Oct 24, 2019	13.86	14.12	13.77	13.98
5868	NYSE	BVN	Wed, Oct 23, 2019	14.24	14.41	13.79	13.80
5867	NYSE	BVN	Tue, Oct 22, 2019	14.18	14.30	13.99	14.09
5866	NYSE	BVN	Mon, Oct 21, 2019	14.79	14.79	14.12	14.14
5865	NYSE	BVN	Fri, Oct 18, 2019	14.48	14.74	14.48	14.61
5864	NYSE	BVN	Thu, Oct 17, 2019	14.34	14.72	14.30	14.50
5863	NYSE	BVN	Wed, Oct 16, 2019	14.19	14.43	14.15	14.40
5862	NYSE	BVN	Tue, Oct 15, 2019	14.16	14.28	14.15	14.16
5861	NYSE	BVN	Mon, Oct 14, 2019	14.39	14.65	14.30	14.32
5860	NYSE	BVN	Fri, Oct 11, 2019	14.65	14.74	14.18	14.35
5859	NYSE	BVN	Thu, Oct 10, 2019	14.29	14.59	14.15	14.57
5858	NYSE	BVN	Wed, Oct 9, 2019	14.68	14.78	14.35	14.38
5857	NYSE	BVN	Tue, Oct 8, 2019	14.60	14.69	14.44	14.64
5856	NYSE	BVN	Mon, Oct 7, 2019	14.75	14.91	14.38	14.47
5855	NYSE	BVN	Fri, Oct 4, 2019	14.44	14.97	14.29	14.91
5854	NYSE	BVN	Thu, Oct 3, 2019	14.34	14.99	14.34	14.47
5853	NYSE	BVN	Wed, Oct 2, 2019	15.02	15.16	14.51	14.51
5852	NYSE	BVN	Tue, Oct 1, 2019	15.03	15.52	14.85	14.89
5851	NYSE	BVN	Mon, Sep 30, 2019	15.52	15.73	15.01	15.18
5850	NYSE	BVN	Fri, Sep 27, 2019	15.26	15.94	15.08	15.71
5849	NYSE	BVN	Thu, Sep 26, 2019	15.27	15.61	15.27	15.42
5848	NYSE	BVN	Wed, Sep 25, 2019	15.35	15.73	14.94	15.21
5847	NYSE	BVN	Tue, Sep 24, 2019	15.03	15.55	14.79	15.50
5846	NYSE	BVN	Mon, Sep 23, 2019	14.93	15.21	14.78	15.20
5845	NYSE	BVN	Fri, Sep 20, 2019	14.71	14.95	14.54	14.83
5844	NYSE	BVN	Thu, Sep 19, 2019	14.66	14.89	14.57	14.71
5843	NYSE	BVN	Wed, Sep 18, 2019	14.71	14.85	14.27	14.47
5842	NYSE	BVN	Tue, Sep 17, 2019	14.46	14.83	14.39	14.76
5841	NYSE	BVN	Mon, Sep 16, 2019	14.31	14.77	14.24	14.50
5840	NYSE	BVN	Fri, Sep 13, 2019	14.36	14.60	14.00	14.11
5839	NYSE	BVN	Thu, Sep 12, 2019	14.65	15.03	14.26	14.33
5838	NYSE	BVN	Wed, Sep 11, 2019	14.06	14.60	14.06	14.40
5837	NYSE	BVN	Tue, Sep 10, 2019	14.08	14.29	13.93	14.00
5836	NYSE	BVN	Mon, Sep 9, 2019	14.55	14.66	14.11	14.16
5835	NYSE	BVN	Fri, Sep 6, 2019	15.24	15.38	14.54	14.55
5834	NYSE	BVN	Thu, Sep 5, 2019	15.05	15.25	14.93	15.09
5833	NYSE	BVN	Wed, Sep 4, 2019	15.38	15.46	14.98	15.36
5832	NYSE	BVN	Tue, Sep 3, 2019	15.42	15.62	15.23	15.31
5831	NYSE	BVN	Fri, Aug 30, 2019	15.06	15.25	14.85	15.24
5830	NYSE	BVN	Thu, Aug 29, 2019	15.08	15.22	14.73	14.98
5829	NYSE	BVN	Wed, Aug 28, 2019	14.86	15.27	14.86	15.16
5828	NYSE	BVN	Tue, Aug 27, 2019	14.58	15.22	14.57	14.96
5827	NYSE	BVN	Mon, Aug 26, 2019	14.85	14.99	14.46	14.55
5826	NYSE	BVN	Fri, Aug 23, 2019	14.75	15.21	14.60	14.84
5825	NYSE	BVN	Thu, Aug 22, 2019	14.60	14.77	14.45	14.67
5824	NYSE	BVN	Wed, Aug 21, 2019	14.59	14.80	14.45	14.73
5823	NYSE	BVN	Tue, Aug 20, 2019	14.61	15.07	14.46	14.83
5822	NYSE	BVN	Mon, Aug 19, 2019	14.27	14.67	14.25	14.44
5821	NYSE	BVN	Fri, Aug 16, 2019	14.20	14.45	13.91	14.30
5820	NYSE	BVN	Thu, Aug 15, 2019	14.28	14.56	13.96	14.33
5819	NYSE	BVN	Wed, Aug 14, 2019	14.90	14.96	14.28	14.31
5818	NYSE	BVN	Tue, Aug 13, 2019	15.44	15.44	14.23	14.63
5817	NYSE	BVN	Mon, Aug 12, 2019	15.67	15.91	15.08	15.19
5816	NYSE	BVN	Fri, Aug 9, 2019	15.25	15.88	15.25	15.63
5815	NYSE	BVN	Thu, Aug 8, 2019	15.37	15.56	15.02	15.30
5814	NYSE	BVN	Wed, Aug 7, 2019	15.87	16.04	15.48	15.56
5813	NYSE	BVN	Tue, Aug 6, 2019	15.28	15.62	15.16	15.47
5812	NYSE	BVN	Mon, Aug 5, 2019	15.76	15.95	15.13	15.22
5811	NYSE	BVN	Fri, Aug 2, 2019	15.67	16.04	15.42	15.48
5810	NYSE	BVN	Thu, Aug 1, 2019	15.00	16.11	14.90	15.83
5809	NYSE	BVN	Wed, Jul 31, 2019	16.28	16.29	15.07	15.24
5808	NYSE	BVN	Tue, Jul 30, 2019	16.37	16.44	15.91	16.28
5807	NYSE	BVN	Mon, Jul 29, 2019	16.14	16.26	15.92	16.25
5806	NYSE	BVN	Fri, Jul 26, 2019	17.45	17.62	16.04	16.05
5805	NYSE	BVN	Thu, Jul 25, 2019	17.55	17.85	17.22	17.49
5804	NYSE	BVN	Wed, Jul 24, 2019	17.51	17.78	17.26	17.74
5803	NYSE	BVN	Tue, Jul 23, 2019	17.13	17.70	17.00	17.53
5802	NYSE	BVN	Mon, Jul 22, 2019	17.18	17.48	17.00	17.18
5801	NYSE	BVN	Fri, Jul 19, 2019	17.30	17.66	16.88	17.13
5800	NYSE	BVN	Thu, Jul 18, 2019	16.59	17.77	16.46	17.44
5799	NYSE	BVN	Wed, Jul 17, 2019	16.35	16.70	16.24	16.69
5798	NYSE	BVN	Tue, Jul 16, 2019	16.35	16.51	16.08	16.32
5797	NYSE	BVN	Mon, Jul 15, 2019	16.31	16.47	16.21	16.34
5796	NYSE	BVN	Fri, Jul 12, 2019	16.23	16.53	16.18	16.40
5795	NYSE	BVN	Thu, Jul 11, 2019	16.50	16.53	16.14	16.36
5794	NYSE	BVN	Wed, Jul 10, 2019	16.50	16.75	16.34	16.59
5793	NYSE	BVN	Tue, Jul 9, 2019	16.17	16.35	15.89	16.30
5792	NYSE	BVN	Mon, Jul 8, 2019	16.50	16.59	16.17	16.22
5791	NYSE	BVN	Fri, Jul 5, 2019	15.96	16.63	15.72	16.58
5790	NYSE	BVN	Wed, Jul 3, 2019	16.80	16.87	16.38	16.53
5789	NYSE	BVN	Tue, Jul 2, 2019	16.57	16.76	16.32	16.72
5788	NYSE	BVN	Mon, Jul 1, 2019	16.36	16.81	16.33	16.47
5787	NYSE	BVN	Fri, Jun 28, 2019	16.50	16.69	16.14	16.67
5786	NYSE	BVN	Thu, Jun 27, 2019	16.58	16.75	16.29	16.54
5785	NYSE	BVN	Wed, Jun 26, 2019	16.53	16.84	16.16	16.62
5784	NYSE	BVN	Tue, Jun 25, 2019	17.24	17.71	16.60	16.78
5783	NYSE	BVN	Mon, Jun 24, 2019	16.60	17.10	16.58	17.08
5782	NYSE	BVN	Fri, Jun 21, 2019	16.69	16.81	16.28	16.53
5781	NYSE	BVN	Thu, Jun 20, 2019	16.31	16.78	16.25	16.73
5780	NYSE	BVN	Wed, Jun 19, 2019	15.46	15.88	15.38	15.81
5779	NYSE	BVN	Tue, Jun 18, 2019	15.58	15.80	15.32	15.61
5778	NYSE	BVN	Mon, Jun 17, 2019	15.69	15.70	15.24	15.34
5777	NYSE	BVN	Fri, Jun 14, 2019	15.46	16.06	15.38	15.68
5776	NYSE	BVN	Thu, Jun 13, 2019	15.83	15.93	15.74	15.80
5775	NYSE	BVN	Wed, Jun 12, 2019	15.86	15.94	15.59	15.77
5774	NYSE	BVN	Tue, Jun 11, 2019	15.26	15.83	15.26	15.77
5773	NYSE	BVN	Mon, Jun 10, 2019	15.52	15.64	15.08	15.34
5772	NYSE	BVN	Fri, Jun 7, 2019	16.02	16.23	15.70	15.79
5771	NYSE	BVN	Thu, Jun 6, 2019	15.87	16.07	15.71	15.84
5770	NYSE	BVN	Wed, Jun 5, 2019	15.85	15.97	15.53	15.83
5769	NYSE	BVN	Tue, Jun 4, 2019	15.53	15.72	15.31	15.64
5768	NYSE	BVN	Mon, Jun 3, 2019	15.43	15.86	15.17	15.67
5767	NYSE	BVN	Fri, May 31, 2019	14.85	15.27	14.78	15.17
5766	NYSE	BVN	Thu, May 30, 2019	14.30	14.67	14.29	14.65
5765	NYSE	BVN	Wed, May 29, 2019	14.33	14.43	14.15	14.38
5764	NYSE	BVN	Tue, May 28, 2019	14.31	14.59	14.29	14.33
5763	NYSE	BVN	Fri, May 24, 2019	14.42	14.61	14.28	14.53
5762	NYSE	BVN	Thu, May 23, 2019	14.84	14.96	14.24	14.29
5761	NYSE	BVN	Wed, May 22, 2019	15.31	15.36	14.67	14.87
5760	NYSE	BVN	Tue, May 21, 2019	15.22	15.35	15.09	15.33
5759	NYSE	BVN	Mon, May 20, 2019	15.12	15.42	15.04	15.22
5758	NYSE	BVN	Fri, May 17, 2019	15.11	15.23	14.98	15.06
5757	NYSE	BVN	Thu, May 16, 2019	15.53	15.62	15.07	15.11
5756	NYSE	BVN	Wed, May 15, 2019	15.62	15.74	15.46	15.58
5755	NYSE	BVN	Tue, May 14, 2019	15.36	15.79	15.36	15.52
5754	NYSE	BVN	Mon, May 13, 2019	15.22	15.51	14.84	15.46
5753	NYSE	BVN	Fri, May 10, 2019	15.13	15.23	14.89	15.04
5752	NYSE	BVN	Thu, May 9, 2019	15.48	15.58	15.04	15.08
5751	NYSE	BVN	Wed, May 8, 2019	15.93	16.02	15.36	15.48
5750	NYSE	BVN	Tue, May 7, 2019	15.63	16.03	15.27	15.93
5749	NYSE	BVN	Mon, May 6, 2019	15.50	15.73	15.33	15.54
5748	NYSE	BVN	Fri, May 3, 2019	15.59	15.89	15.45	15.48
5747	NYSE	BVN	Thu, May 2, 2019	15.68	15.73	15.25	15.48
5746	NYSE	BVN	Wed, May 1, 2019	16.17	16.57	15.74	15.79
5745	NYSE	BVN	Tue, Apr 30, 2019	15.92	16.40	15.91	16.21
5744	NYSE	BVN	Mon, Apr 29, 2019	16.01	16.01	15.68	15.84
5743	NYSE	BVN	Fri, Apr 26, 2019	15.64	16.07	15.64	16.03
5742	NYSE	BVN	Thu, Apr 25, 2019	15.55	15.82	15.30	15.44
5741	NYSE	BVN	Wed, Apr 24, 2019	15.40	15.72	15.13	15.45
5740	NYSE	BVN	Tue, Apr 23, 2019	15.40	15.61	15.21	15.39
5739	NYSE	BVN	Mon, Apr 22, 2019	15.86	15.91	15.47	15.57
5738	NYSE	BVN	Thu, Apr 18, 2019	15.80	15.96	15.43	15.95
5737	NYSE	BVN	Wed, Apr 17, 2019	16.56	16.68	15.72	15.91
5736	NYSE	BVN	Tue, Apr 16, 2019	16.25	16.73	16.21	16.68
5735	NYSE	BVN	Mon, Apr 15, 2019	16.34	16.69	16.30	16.49
5734	NYSE	BVN	Fri, Apr 12, 2019	16.48	16.53	16.22	16.47
5733	NYSE	BVN	Thu, Apr 11, 2019	17.00	17.11	16.40	16.47
5732	NYSE	BVN	Wed, Apr 10, 2019	17.41	17.54	17.20	17.23
5731	NYSE	BVN	Tue, Apr 9, 2019	17.59	17.70	17.32	17.48
5730	NYSE	BVN	Mon, Apr 8, 2019	17.35	17.50	17.24	17.42
5729	NYSE	BVN	Fri, Apr 5, 2019	17.15	17.32	17.10	17.18
5728	NYSE	BVN	Thu, Apr 4, 2019	16.54	17.28	16.42	17.22
5727	NYSE	BVN	Wed, Apr 3, 2019	16.73	16.89	16.59	16.70
5726	NYSE	BVN	Tue, Apr 2, 2019	16.68	16.83	16.59	16.72
5725	NYSE	BVN	Mon, Apr 1, 2019	17.37	17.41	16.58	16.68
5724	NYSE	BVN	Fri, Mar 29, 2019	17.29	17.32	17.07	17.28
5723	NYSE	BVN	Thu, Mar 28, 2019	17.19	17.28	17.06	17.20
5722	NYSE	BVN	Wed, Mar 27, 2019	17.60	17.71	17.25	17.39
5721	NYSE	BVN	Tue, Mar 26, 2019	17.52	17.70	17.40	17.59
5720	NYSE	BVN	Mon, Mar 25, 2019	17.51	17.78	17.49	17.62
5719	NYSE	BVN	Fri, Mar 22, 2019	17.26	17.77	17.15	17.40
5718	NYSE	BVN	Thu, Mar 21, 2019	17.41	17.59	17.18	17.31
5717	NYSE	BVN	Wed, Mar 20, 2019	16.79	17.42	16.59	17.35
5716	NYSE	BVN	Tue, Mar 19, 2019	17.09	17.09	16.71	16.76
5715	NYSE	BVN	Mon, Mar 18, 2019	17.24	17.27	16.67	16.74
5714	NYSE	BVN	Fri, Mar 15, 2019	17.00	17.29	16.92	17.14
5713	NYSE	BVN	Thu, Mar 14, 2019	17.10	17.12	16.75	16.86
5712	NYSE	BVN	Wed, Mar 13, 2019	16.88	17.20	16.82	17.10
5711	NYSE	BVN	Tue, Mar 12, 2019	16.60	16.90	16.60	16.76
5710	NYSE	BVN	Mon, Mar 11, 2019	16.39	16.61	16.23	16.51
5709	NYSE	BVN	Fri, Mar 8, 2019	16.91	16.91	16.32	16.52
5708	NYSE	BVN	Thu, Mar 7, 2019	16.34	16.67	16.27	16.50
5707	NYSE	BVN	Wed, Mar 6, 2019	16.63	16.67	16.33	16.37
5706	NYSE	BVN	Tue, Mar 5, 2019	16.51	16.71	16.49	16.65
5705	NYSE	BVN	Mon, Mar 4, 2019	16.13	16.57	15.98	16.55
5704	NYSE	BVN	Fri, Mar 1, 2019	16.53	16.60	16.15	16.22
5703	NYSE	BVN	Thu, Feb 28, 2019	16.72	16.97	16.43	16.64
5702	NYSE	BVN	Wed, Feb 27, 2019	16.49	16.69	16.21	16.60
5701	NYSE	BVN	Tue, Feb 26, 2019	16.55	16.70	16.24	16.56
5700	NYSE	BVN	Mon, Feb 25, 2019	16.45	16.87	16.32	16.59
5699	NYSE	BVN	Fri, Feb 22, 2019	16.54	17.10	16.10	16.90
5698	NYSE	BVN	Thu, Feb 21, 2019	16.80	17.31	16.45	16.53
5697	NYSE	BVN	Wed, Feb 20, 2019	16.71	17.21	16.55	16.91
5696	NYSE	BVN	Tue, Feb 19, 2019	16.61	16.76	16.42	16.57
5695	NYSE	BVN	Fri, Feb 15, 2019	16.56	16.72	16.36	16.59
5694	NYSE	BVN	Thu, Feb 14, 2019	16.08	16.55	15.97	16.51
5693	NYSE	BVN	Wed, Feb 13, 2019	16.14	16.24	16.01	16.05
5692	NYSE	BVN	Tue, Feb 12, 2019	16.17	16.19	16.02	16.19
5691	NYSE	BVN	Mon, Feb 11, 2019	16.06	16.33	16.05	16.09
5690	NYSE	BVN	Fri, Feb 8, 2019	16.07	16.34	15.97	16.25
5689	NYSE	BVN	Thu, Feb 7, 2019	16.03	16.20	15.91	16.03
5688	NYSE	BVN	Wed, Feb 6, 2019	15.82	16.53	15.82	15.99
5687	NYSE	BVN	Tue, Feb 5, 2019	15.72	15.93	15.70	15.91
5686	NYSE	BVN	Mon, Feb 4, 2019	15.46	15.79	15.42	15.73
5685	NYSE	BVN	Fri, Feb 1, 2019	15.66	15.80	15.46	15.70
5684	NYSE	BVN	Thu, Jan 31, 2019	15.50	15.71	15.29	15.65
5683	NYSE	BVN	Wed, Jan 30, 2019	15.73	15.78	15.31	15.37
5682	NYSE	BVN	Tue, Jan 29, 2019	15.69	15.86	15.49	15.77
5681	NYSE	BVN	Mon, Jan 28, 2019	15.57	15.68	15.34	15.59
5680	NYSE	BVN	Fri, Jan 25, 2019	15.39	15.61	15.38	15.49
5679	NYSE	BVN	Thu, Jan 24, 2019	15.24	15.49	15.09	15.12
5678	NYSE	BVN	Wed, Jan 23, 2019	15.36	15.37	15.02	15.28
5677	NYSE	BVN	Tue, Jan 22, 2019	15.17	15.43	15.11	15.40
5676	NYSE	BVN	Fri, Jan 18, 2019	14.92	15.20	14.80	15.17
5675	NYSE	BVN	Thu, Jan 17, 2019	15.20	15.59	15.18	15.42
5674	NYSE	BVN	Wed, Jan 16, 2019	15.02	15.26	14.86	15.23
5673	NYSE	BVN	Tue, Jan 15, 2019	15.82	15.82	14.95	15.01
5672	NYSE	BVN	Mon, Jan 14, 2019	15.96	16.05	15.77	15.81
5671	NYSE	BVN	Fri, Jan 11, 2019	15.92	16.13	15.77	15.96
5670	NYSE	BVN	Thu, Jan 10, 2019	16.20	16.20	15.75	15.89
5669	NYSE	BVN	Wed, Jan 9, 2019	16.02	16.43	15.93	16.21
5668	NYSE	BVN	Tue, Jan 8, 2019	16.20	16.32	15.98	16.00
5667	NYSE	BVN	Mon, Jan 7, 2019	16.69	16.70	16.32	16.35
5666	NYSE	BVN	Fri, Jan 4, 2019	16.63	16.80	16.37	16.63
5665	NYSE	BVN	Thu, Jan 3, 2019	16.41	16.83	16.26	16.75
5664	NYSE	BVN	Wed, Jan 2, 2019	16.12	16.51	16.03	16.28
5663	NYSE	BVN	Mon, Dec 31, 2018	15.91	16.26	15.77	16.22
5662	NYSE	BVN	Fri, Dec 28, 2018	16.21	16.21	15.77	15.90
5661	NYSE	BVN	Thu, Dec 27, 2018	15.99	16.30	15.94	16.26
5660	NYSE	BVN	Wed, Dec 26, 2018	16.66	16.66	15.60	16.04
5659	NYSE	BVN	Mon, Dec 24, 2018	16.25	16.62	16.09	16.51
5658	NYSE	BVN	Fri, Dec 21, 2018	16.22	16.33	15.68	16.09
5657	NYSE	BVN	Thu, Dec 20, 2018	15.90	16.41	15.85	16.34
5656	NYSE	BVN	Wed, Dec 19, 2018	15.98	16.53	15.25	15.41
5655	NYSE	BVN	Tue, Dec 18, 2018	15.68	16.14	15.68	15.94
5654	NYSE	BVN	Mon, Dec 17, 2018	14.74	15.93	14.74	15.82
5653	NYSE	BVN	Fri, Dec 14, 2018	14.95	15.09	14.72	14.74
5652	NYSE	BVN	Thu, Dec 13, 2018	15.33	15.44	15.01	15.19
5651	NYSE	BVN	Wed, Dec 12, 2018	15.10	15.34	14.98	15.26
5650	NYSE	BVN	Tue, Dec 11, 2018	15.00	15.08	14.78	15.01
5649	NYSE	BVN	Mon, Dec 10, 2018	14.97	15.19	14.72	14.91
5648	NYSE	BVN	Fri, Dec 7, 2018	14.88	15.19	14.85	15.06
5647	NYSE	BVN	Thu, Dec 6, 2018	14.64	14.96	14.52	14.72
5646	NYSE	BVN	Tue, Dec 4, 2018	14.55	14.79	14.38	14.71
5645	NYSE	BVN	Mon, Dec 3, 2018	14.42	14.54	14.24	14.41
5644	NYSE	BVN	Fri, Nov 30, 2018	14.06	14.25	13.70	14.14
5643	NYSE	BVN	Thu, Nov 29, 2018	14.15	14.26	13.94	14.10
5642	NYSE	BVN	Wed, Nov 28, 2018	13.58	14.21	13.58	14.03
5641	NYSE	BVN	Tue, Nov 27, 2018	13.82	13.93	13.55	13.61
5640	NYSE	BVN	Mon, Nov 26, 2018	14.32	14.41	13.80	13.84
5639	NYSE	BVN	Fri, Nov 23, 2018	14.15	14.34	14.12	14.27
5638	NYSE	BVN	Wed, Nov 21, 2018	14.60	14.72	14.16	14.30
5637	NYSE	BVN	Tue, Nov 20, 2018	14.61	14.81	14.16	14.47
5636	NYSE	BVN	Mon, Nov 19, 2018	14.79	14.83	14.58	14.64
5635	NYSE	BVN	Fri, Nov 16, 2018	14.48	14.95	14.23	14.83
5634	NYSE	BVN	Thu, Nov 15, 2018	14.02	14.40	13.91	14.33
5633	NYSE	BVN	Wed, Nov 14, 2018	13.67	14.21	13.56	13.92
5632	NYSE	BVN	Tue, Nov 13, 2018	13.69	13.98	13.46	13.67
5631	NYSE	BVN	Mon, Nov 12, 2018	13.72	13.85	13.61	13.65
5630	NYSE	BVN	Fri, Nov 9, 2018	13.72	13.96	13.62	13.86
5629	NYSE	BVN	Thu, Nov 8, 2018	13.96	14.20	13.86	14.01
5628	NYSE	BVN	Wed, Nov 7, 2018	13.83	14.10	13.69	14.06
5627	NYSE	BVN	Tue, Nov 6, 2018	14.18	14.18	13.61	13.75
5626	NYSE	BVN	Mon, Nov 5, 2018	14.18	14.37	13.94	14.20
5625	NYSE	BVN	Fri, Nov 2, 2018	14.12	14.31	14.08	14.17
5624	NYSE	BVN	Thu, Nov 1, 2018	13.98	14.34	13.97	14.19
5623	NYSE	BVN	Wed, Oct 31, 2018	13.93	14.03	13.72	13.84
5622	NYSE	BVN	Tue, Oct 30, 2018	13.88	14.17	13.80	14.02
5621	NYSE	BVN	Mon, Oct 29, 2018	13.88	14.17	13.62	13.98
5620	NYSE	BVN	Fri, Oct 26, 2018	13.53	14.20	13.53	13.87
5619	NYSE	BVN	Thu, Oct 25, 2018	14.31	14.31	14.03	14.15
5618	NYSE	BVN	Wed, Oct 24, 2018	14.30	14.38	14.20	14.26
5617	NYSE	BVN	Tue, Oct 23, 2018	14.47	14.55	14.13	14.34
5616	NYSE	BVN	Mon, Oct 22, 2018	14.18	14.21	13.99	14.20
5615	NYSE	BVN	Fri, Oct 19, 2018	14.37	14.41	14.08	14.15
5614	NYSE	BVN	Thu, Oct 18, 2018	14.17	14.37	13.99	14.30
5613	NYSE	BVN	Wed, Oct 17, 2018	14.10	14.44	13.98	14.20
5612	NYSE	BVN	Tue, Oct 16, 2018	14.40	14.49	14.06	14.23
5611	NYSE	BVN	Mon, Oct 15, 2018	14.10	14.55	14.03	14.26
5610	NYSE	BVN	Fri, Oct 12, 2018	13.89	14.00	13.62	13.89
5609	NYSE	BVN	Thu, Oct 11, 2018	13.34	14.12	13.21	14.00
5608	NYSE	BVN	Wed, Oct 10, 2018	12.90	13.18	12.73	13.07
5607	NYSE	BVN	Tue, Oct 9, 2018	13.03	13.19	12.79	12.96
5606	NYSE	BVN	Mon, Oct 8, 2018	12.80	13.01	12.44	13.00
5605	NYSE	BVN	Fri, Oct 5, 2018	13.22	13.29	12.92	12.99
5604	NYSE	BVN	Thu, Oct 4, 2018	13.63	13.83	13.18	13.23
5603	NYSE	BVN	Wed, Oct 3, 2018	13.49	13.78	13.49	13.62
5602	NYSE	BVN	Tue, Oct 2, 2018	13.61	13.82	13.45	13.52
5601	NYSE	BVN	Mon, Oct 1, 2018	13.34	13.52	13.27	13.44
5600	NYSE	BVN	Fri, Sep 28, 2018	13.38	13.56	13.35	13.41
5599	NYSE	BVN	Thu, Sep 27, 2018	13.20	13.47	13.10	13.32
5598	NYSE	BVN	Wed, Sep 26, 2018	13.31	13.67	13.20	13.29
5597	NYSE	BVN	Tue, Sep 25, 2018	13.47	13.79	13.39	13.41
5596	NYSE	BVN	Mon, Sep 24, 2018	13.52	13.63	13.31	13.37
5595	NYSE	BVN	Fri, Sep 21, 2018	13.35	13.83	13.04	13.39
5594	NYSE	BVN	Thu, Sep 20, 2018	13.26	13.54	13.05	13.41
5593	NYSE	BVN	Wed, Sep 19, 2018	12.78	13.42	12.71	13.16
5592	NYSE	BVN	Tue, Sep 18, 2018	12.38	12.66	12.35	12.61
5591	NYSE	BVN	Mon, Sep 17, 2018	12.84	12.89	12.22	12.32
5590	NYSE	BVN	Fri, Sep 14, 2018	13.00	13.09	12.77	12.91
5589	NYSE	BVN	Thu, Sep 13, 2018	13.19	13.37	12.88	13.05
5588	NYSE	BVN	Wed, Sep 12, 2018	12.35	13.29	12.35	13.02
5587	NYSE	BVN	Tue, Sep 11, 2018	12.16	12.40	12.10	12.38
5586	NYSE	BVN	Mon, Sep 10, 2018	12.46	12.50	12.20	12.27
5585	NYSE	BVN	Fri, Sep 7, 2018	12.22	12.49	12.07	12.42
5584	NYSE	BVN	Thu, Sep 6, 2018	12.36	12.55	12.15	12.27
5583	NYSE	BVN	Wed, Sep 5, 2018	12.38	12.48	12.11	12.25
5582	NYSE	BVN	Tue, Sep 4, 2018	12.40	12.53	12.13	12.37
5581	NYSE	BVN	Fri, Aug 31, 2018	12.61	12.69	12.41	12.59
5580	NYSE	BVN	Thu, Aug 30, 2018	12.70	12.82	12.44	12.58
5579	NYSE	BVN	Wed, Aug 29, 2018	12.70	12.91	12.60	12.78
5578	NYSE	BVN	Tue, Aug 28, 2018	13.07	13.14	12.54	12.70
5577	NYSE	BVN	Mon, Aug 27, 2018	12.83	13.00	12.79	12.95
5576	NYSE	BVN	Fri, Aug 24, 2018	12.70	13.12	12.68	12.77
5575	NYSE	BVN	Thu, Aug 23, 2018	12.63	12.76	12.42	12.49
5574	NYSE	BVN	Wed, Aug 22, 2018	12.73	12.84	12.53	12.78
5573	NYSE	BVN	Tue, Aug 21, 2018	12.17	12.72	12.10	12.62
5572	NYSE	BVN	Mon, Aug 20, 2018	12.27	12.42	12.02	12.16
5571	NYSE	BVN	Fri, Aug 17, 2018	11.80	12.38	11.78	12.20
5570	NYSE	BVN	Thu, Aug 16, 2018	12.12	12.40	11.67	11.74
5569	NYSE	BVN	Wed, Aug 15, 2018	12.89	12.93	11.88	12.09
5568	NYSE	BVN	Tue, Aug 14, 2018	13.18	13.36	13.06	13.12
5567	NYSE	BVN	Mon, Aug 13, 2018	13.46	13.50	13.00	13.17
5566	NYSE	BVN	Fri, Aug 10, 2018	13.45	13.71	13.31	13.59
5565	NYSE	BVN	Thu, Aug 9, 2018	13.67	13.78	13.53	13.58
5564	NYSE	BVN	Wed, Aug 8, 2018	13.64	13.81	13.51	13.66
5563	NYSE	BVN	Tue, Aug 7, 2018	13.70	13.83	13.58	13.58
5562	NYSE	BVN	Mon, Aug 6, 2018	13.65	13.86	13.58	13.60
5561	NYSE	BVN	Fri, Aug 3, 2018	13.62	13.92	13.62	13.72
5560	NYSE	BVN	Thu, Aug 2, 2018	13.57	13.72	13.50	13.54
5559	NYSE	BVN	Wed, Aug 1, 2018	13.69	13.90	13.50	13.73
5558	NYSE	BVN	Tue, Jul 31, 2018	13.76	13.80	13.55	13.74
5557	NYSE	BVN	Mon, Jul 30, 2018	13.56	13.82	13.55	13.68
5556	NYSE	BVN	Fri, Jul 27, 2018	13.31	13.66	13.29	13.61
5555	NYSE	BVN	Thu, Jul 26, 2018	13.29	13.66	13.25	13.27
5554	NYSE	BVN	Wed, Jul 25, 2018	13.25	13.38	13.20	13.37
5553	NYSE	BVN	Tue, Jul 24, 2018	13.10	13.29	12.94	13.21
5552	NYSE	BVN	Mon, Jul 23, 2018	12.73	12.91	12.61	12.76
5551	NYSE	BVN	Fri, Jul 20, 2018	13.07	13.18	12.76	12.82
5550	NYSE	BVN	Thu, Jul 19, 2018	13.00	13.27	12.81	12.86
5549	NYSE	BVN	Wed, Jul 18, 2018	13.05	13.37	12.84	13.17
5548	NYSE	BVN	Tue, Jul 17, 2018	12.44	13.25	12.32	13.19
5547	NYSE	BVN	Mon, Jul 16, 2018	12.59	12.67	12.45	12.54
5546	NYSE	BVN	Fri, Jul 13, 2018	12.55	12.79	12.50	12.59
5545	NYSE	BVN	Thu, Jul 12, 2018	12.67	12.77	12.44	12.57
5544	NYSE	BVN	Wed, Jul 11, 2018	13.12	13.39	12.62	12.63
5543	NYSE	BVN	Tue, Jul 10, 2018	13.64	13.74	13.14	13.26
5542	NYSE	BVN	Mon, Jul 9, 2018	13.65	13.80	13.50	13.63
5541	NYSE	BVN	Fri, Jul 6, 2018	13.34	13.63	13.20	13.55
5540	NYSE	BVN	Thu, Jul 5, 2018	13.50	13.55	13.29	13.33
5539	NYSE	BVN	Tue, Jul 3, 2018	13.72	13.99	13.36	13.39
5538	NYSE	BVN	Mon, Jul 2, 2018	13.45	13.62	13.29	13.58
5537	NYSE	BVN	Fri, Jun 29, 2018	13.73	13.90	13.61	13.63
5536	NYSE	BVN	Thu, Jun 28, 2018	13.89	13.89	13.60	13.63
5535	NYSE	BVN	Wed, Jun 27, 2018	13.80	14.00	13.54	13.93
5534	NYSE	BVN	Tue, Jun 26, 2018	14.69	14.69	13.79	13.84
5533	NYSE	BVN	Mon, Jun 25, 2018	14.86	14.92	14.67	14.83
5532	NYSE	BVN	Fri, Jun 22, 2018	14.75	15.02	14.69	14.97
5531	NYSE	BVN	Thu, Jun 21, 2018	14.40	14.80	14.18	14.72
5530	NYSE	BVN	Wed, Jun 20, 2018	14.57	14.60	14.41	14.45
5529	NYSE	BVN	Tue, Jun 19, 2018	14.46	14.72	14.40	14.57
5528	NYSE	BVN	Mon, Jun 18, 2018	14.63	14.78	14.45	14.65
5527	NYSE	BVN	Fri, Jun 15, 2018	15.29	15.29	14.30	14.71
5526	NYSE	BVN	Thu, Jun 14, 2018	15.45	15.70	15.22	15.45
5525	NYSE	BVN	Wed, Jun 13, 2018	15.97	15.97	15.23	15.33
5524	NYSE	BVN	Tue, Jun 12, 2018	15.79	16.00	15.70	15.91
5523	NYSE	BVN	Mon, Jun 11, 2018	15.78	15.95	15.72	15.86
5522	NYSE	BVN	Fri, Jun 8, 2018	16.09	16.11	15.65	15.81
5521	NYSE	BVN	Thu, Jun 7, 2018	15.92	16.13	15.71	16.08
5520	NYSE	BVN	Wed, Jun 6, 2018	15.88	16.20	15.85	15.92
5519	NYSE	BVN	Tue, Jun 5, 2018	15.95	16.10	15.82	15.86
5518	NYSE	BVN	Mon, Jun 4, 2018	15.73	15.99	15.68	15.98
5517	NYSE	BVN	Fri, Jun 1, 2018	15.44	15.71	15.24	15.65
5516	NYSE	BVN	Thu, May 31, 2018	15.53	15.56	15.26	15.47
5515	NYSE	BVN	Wed, May 30, 2018	15.55	15.61	15.17	15.48
5514	NYSE	BVN	Tue, May 29, 2018	15.60	15.80	15.44	15.50
5513	NYSE	BVN	Fri, May 25, 2018	15.84	16.01	15.74	15.79
5512	NYSE	BVN	Thu, May 24, 2018	15.79	16.06	15.75	15.94
5511	NYSE	BVN	Wed, May 23, 2018	15.66	15.80	15.39	15.75
5510	NYSE	BVN	Tue, May 22, 2018	15.58	16.01	15.57	15.80
5509	NYSE	BVN	Mon, May 21, 2018	15.50	15.56	15.40	15.52
5508	NYSE	BVN	Fri, May 18, 2018	15.16	15.57	15.16	15.52
5507	NYSE	BVN	Thu, May 17, 2018	15.41	15.41	15.18	15.25
5506	NYSE	BVN	Wed, May 16, 2018	15.50	15.50	15.36	15.43
5505	NYSE	BVN	Tue, May 15, 2018	15.38	15.49	15.24	15.44
5504	NYSE	BVN	Mon, May 14, 2018	15.65	15.67	15.51	15.58
5503	NYSE	BVN	Fri, May 11, 2018	15.77	15.85	15.54	15.63
5502	NYSE	BVN	Thu, May 10, 2018	15.68	15.87	15.42	15.69
5501	NYSE	BVN	Wed, May 9, 2018	15.12	15.62	15.12	15.61
5500	NYSE	BVN	Tue, May 8, 2018	15.15	15.18	14.91	15.11
5499	NYSE	BVN	Mon, May 7, 2018	15.30	15.33	15.08	15.18
5498	NYSE	BVN	Fri, May 4, 2018	15.46	15.50	15.13	15.23
5497	NYSE	BVN	Thu, May 3, 2018	15.61	15.71	15.45	15.54
5496	NYSE	BVN	Wed, May 2, 2018	16.15	16.20	15.10	15.42
5495	NYSE	BVN	Tue, May 1, 2018	15.85	16.09	15.77	16.08
5494	NYSE	BVN	Mon, Apr 30, 2018	15.85	16.02	15.85	15.95
5493	NYSE	BVN	Fri, Apr 27, 2018	15.89	16.07	15.70	16.00
5492	NYSE	BVN	Thu, Apr 26, 2018	16.16	16.20	16.02	16.09
5491	NYSE	BVN	Wed, Apr 25, 2018	16.08	16.26	16.06	16.17
5490	NYSE	BVN	Tue, Apr 24, 2018	16.45	16.53	16.29	16.30
5489	NYSE	BVN	Mon, Apr 23, 2018	16.52	16.52	16.21	16.40
5488	NYSE	BVN	Fri, Apr 20, 2018	16.60	16.70	16.38	16.56
5487	NYSE	BVN	Thu, Apr 19, 2018	16.55	16.75	16.14	16.71
5486	NYSE	BVN	Wed, Apr 18, 2018	16.55	16.77	16.29	16.48
5485	NYSE	BVN	Tue, Apr 17, 2018	16.36	16.57	16.22	16.40
5484	NYSE	BVN	Mon, Apr 16, 2018	16.47	16.61	16.39	16.37
5483	NYSE	BVN	Fri, Apr 13, 2018	16.65	16.69	16.31	16.37
5482	NYSE	BVN	Thu, Apr 12, 2018	16.46	16.80	16.37	16.52
5481	NYSE	BVN	Wed, Apr 11, 2018	16.21	16.60	16.10	16.47
5480	NYSE	BVN	Tue, Apr 10, 2018	16.03	16.21	15.96	16.04
5479	NYSE	BVN	Mon, Apr 9, 2018	15.91	16.00	15.76	15.93
5478	NYSE	BVN	Fri, Apr 6, 2018	15.95	16.10	15.87	15.94
5477	NYSE	BVN	Thu, Apr 5, 2018	15.84	16.05	15.81	15.88
5476	NYSE	BVN	Wed, Apr 4, 2018	15.80	16.01	15.60	15.97
5475	NYSE	BVN	Tue, Apr 3, 2018	15.48	15.71	15.38	15.60
5474	NYSE	BVN	Mon, Apr 2, 2018	15.37	15.72	15.29	15.55
5473	NYSE	BVN	Thu, Mar 29, 2018	14.88	15.27	14.87	15.23
5472	NYSE	BVN	Wed, Mar 28, 2018	14.55	14.85	14.47	14.81
5471	NYSE	BVN	Tue, Mar 27, 2018	14.64	14.81	14.31	14.65
5470	NYSE	BVN	Mon, Mar 26, 2018	14.98	14.98	14.69	14.87
5469	NYSE	BVN	Fri, Mar 23, 2018	15.03	15.11	14.74	14.84
5468	NYSE	BVN	Thu, Mar 22, 2018	14.85	15.05	14.68	14.70
5467	NYSE	BVN	Wed, Mar 21, 2018	14.65	15.10	14.58	14.94
5466	NYSE	BVN	Tue, Mar 20, 2018	14.28	14.70	14.26	14.47
5465	NYSE	BVN	Mon, Mar 19, 2018	14.41	14.58	14.29	14.40
5464	NYSE	BVN	Fri, Mar 16, 2018	14.65	14.81	14.33	14.37
5463	NYSE	BVN	Thu, Mar 15, 2018	14.99	15.02	14.53	14.62
5462	NYSE	BVN	Wed, Mar 14, 2018	15.12	15.20	14.90	15.08
5461	NYSE	BVN	Tue, Mar 13, 2018	15.57	15.57	14.96	15.08
5460	NYSE	BVN	Mon, Mar 12, 2018	15.28	15.62	15.10	15.52
5459	NYSE	BVN	Fri, Mar 9, 2018	15.22	15.58	15.13	15.33
5458	NYSE	BVN	Thu, Mar 8, 2018	15.18	15.33	14.89	15.24
5457	NYSE	BVN	Wed, Mar 7, 2018	15.69	15.80	15.11	15.16
5456	NYSE	BVN	Tue, Mar 6, 2018	16.02	16.53	15.63	15.72
5455	NYSE	BVN	Mon, Mar 5, 2018	15.99	16.02	15.69	15.82
5454	NYSE	BVN	Fri, Mar 2, 2018	16.00	16.05	15.71	15.97
5453	NYSE	BVN	Thu, Mar 1, 2018	15.46	15.93	15.24	15.87
5452	NYSE	BVN	Wed, Feb 28, 2018	15.64	15.76	15.50	15.55
5451	NYSE	BVN	Tue, Feb 27, 2018	15.94	16.02	15.43	15.67
5450	NYSE	BVN	Mon, Feb 26, 2018	15.92	16.14	15.77	16.09
5449	NYSE	BVN	Fri, Feb 23, 2018	15.69	15.78	15.52	15.71
5448	NYSE	BVN	Thu, Feb 22, 2018	15.49	15.85	15.46	15.72
5447	NYSE	BVN	Wed, Feb 21, 2018	15.56	15.92	15.36	15.45
5446	NYSE	BVN	Tue, Feb 20, 2018	15.30	15.70	15.16	15.43
5445	NYSE	BVN	Fri, Feb 16, 2018	16.03	16.16	15.56	15.71
5444	NYSE	BVN	Thu, Feb 15, 2018	16.12	16.15	15.76	16.07
5443	NYSE	BVN	Wed, Feb 14, 2018	15.02	16.19	15.01	16.09
5442	NYSE	BVN	Tue, Feb 13, 2018	15.19	15.22	14.98	15.07
5441	NYSE	BVN	Mon, Feb 12, 2018	14.47	15.19	14.47	15.07
5440	NYSE	BVN	Fri, Feb 9, 2018	14.58	14.68	14.13	14.43
5439	NYSE	BVN	Thu, Feb 8, 2018	14.72	14.89	14.56	14.62
5438	NYSE	BVN	Wed, Feb 7, 2018	14.87	15.12	14.67	14.73
5437	NYSE	BVN	Tue, Feb 6, 2018	15.11	15.19	14.81	14.91
5436	NYSE	BVN	Mon, Feb 5, 2018	15.21	15.43	15.09	15.20
5435	NYSE	BVN	Fri, Feb 2, 2018	15.50	15.63	15.17	15.20
5434	NYSE	BVN	Thu, Feb 1, 2018	15.30	15.81	15.28	15.75
5433	NYSE	BVN	Wed, Jan 31, 2018	15.48	15.59	15.05	15.43
5432	NYSE	BVN	Tue, Jan 30, 2018	15.80	15.85	15.24	15.29
5431	NYSE	BVN	Mon, Jan 29, 2018	16.00	16.26	15.70	15.71
5430	NYSE	BVN	Fri, Jan 26, 2018	15.80	16.24	15.71	16.22
5429	NYSE	BVN	Thu, Jan 25, 2018	15.89	16.02	15.57	15.86
5428	NYSE	BVN	Wed, Jan 24, 2018	15.32	15.86	15.29	15.82
5427	NYSE	BVN	Tue, Jan 23, 2018	15.05	15.28	14.87	15.18
5426	NYSE	BVN	Mon, Jan 22, 2018	15.07	15.31	14.88	15.21
5425	NYSE	BVN	Fri, Jan 19, 2018	14.99	15.11	14.88	15.02
5424	NYSE	BVN	Thu, Jan 18, 2018	14.75	15.20	14.70	14.77
5423	NYSE	BVN	Wed, Jan 17, 2018	14.82	15.04	14.66	14.73
5422	NYSE	BVN	Tue, Jan 16, 2018	14.65	14.92	14.45	14.86
5421	NYSE	BVN	Fri, Jan 12, 2018	14.37	14.69	14.25	14.67
5420	NYSE	BVN	Thu, Jan 11, 2018	14.16	14.27	14.10	14.22
5419	NYSE	BVN	Wed, Jan 10, 2018	14.37	14.38	14.13	14.19
5418	NYSE	BVN	Tue, Jan 9, 2018	14.28	14.32	14.10	14.19
5417	NYSE	BVN	Mon, Jan 8, 2018	14.83	14.84	14.28	14.35
5416	NYSE	BVN	Fri, Jan 5, 2018	14.95	15.15	14.81	14.84
5415	NYSE	BVN	Thu, Jan 4, 2018	14.66	15.12	14.56	15.02
5414	NYSE	BVN	Wed, Jan 3, 2018	14.53	14.89	14.35	14.62
5413	NYSE	BVN	Tue, Jan 2, 2018	14.16	14.54	13.99	14.52
5412	NYSE	BVN	Fri, Dec 29, 2017	14.15	14.17	14.00	14.08
5411	NYSE	BVN	Thu, Dec 28, 2017	14.06	14.19	13.99	14.05
5410	NYSE	BVN	Wed, Dec 27, 2017	13.97	14.05	13.71	13.99
5409	NYSE	BVN	Tue, Dec 26, 2017	13.80	14.10	13.68	13.99
5408	NYSE	BVN	Fri, Dec 22, 2017	13.81	13.98	13.66	13.70
5407	NYSE	BVN	Thu, Dec 21, 2017	13.53	13.75	13.51	13.72
5406	NYSE	BVN	Wed, Dec 20, 2017	13.28	13.66	13.24	13.60
5405	NYSE	BVN	Tue, Dec 19, 2017	13.20	13.28	12.98	13.23
5404	NYSE	BVN	Mon, Dec 18, 2017	12.89	13.24	12.71	13.21
5403	NYSE	BVN	Fri, Dec 15, 2017	13.01	13.13	12.75	12.78
5402	NYSE	BVN	Thu, Dec 14, 2017	13.19	13.21	12.85	12.90
5401	NYSE	BVN	Wed, Dec 13, 2017	13.00	13.38	12.93	13.18
5400	NYSE	BVN	Tue, Dec 12, 2017	12.85	13.29	12.85	13.00
5399	NYSE	BVN	Mon, Dec 11, 2017	13.11	13.16	12.69	12.81
5398	NYSE	BVN	Fri, Dec 8, 2017	13.13	13.34	13.10	13.16
5397	NYSE	BVN	Thu, Dec 7, 2017	12.90	13.23	12.83	13.11
5396	NYSE	BVN	Wed, Dec 6, 2017	13.26	13.31	13.04	13.18
5395	NYSE	BVN	Tue, Dec 5, 2017	13.48	13.55	13.31	13.38
5394	NYSE	BVN	Mon, Dec 4, 2017	13.85	13.94	13.61	13.67
5393	NYSE	BVN	Fri, Dec 1, 2017	13.97	14.32	13.80	13.96
5392	NYSE	BVN	Thu, Nov 30, 2017	13.97	14.09	13.65	13.99
5391	NYSE	BVN	Wed, Nov 29, 2017	13.90	14.22	13.88	14.07
5390	NYSE	BVN	Tue, Nov 28, 2017	14.21	14.24	13.93	14.07
5389	NYSE	BVN	Mon, Nov 27, 2017	14.30	14.35	14.17	14.26
5388	NYSE	BVN	Fri, Nov 24, 2017	14.29	14.38	14.19	14.32
5387	NYSE	BVN	Wed, Nov 22, 2017	14.37	14.37	14.25	14.30
5386	NYSE	BVN	Tue, Nov 21, 2017	13.99	14.41	13.99	14.30
5385	NYSE	BVN	Mon, Nov 20, 2017	13.74	14.12	13.70	13.86
5384	NYSE	BVN	Fri, Nov 17, 2017	13.51	13.79	13.34	13.77
5383	NYSE	BVN	Thu, Nov 16, 2017	13.60	13.69	13.34	13.42
5382	NYSE	BVN	Wed, Nov 15, 2017	13.85	13.88	13.58	13.60
5381	NYSE	BVN	Tue, Nov 14, 2017	13.71	14.17	13.71	13.86
5380	NYSE	BVN	Mon, Nov 13, 2017	13.85	13.89	13.65	13.78
5379	NYSE	BVN	Fri, Nov 10, 2017	14.16	14.17	13.78	13.84
5378	NYSE	BVN	Thu, Nov 9, 2017	14.22	14.31	14.05	14.12
5377	NYSE	BVN	Wed, Nov 8, 2017	14.49	14.49	14.22	14.22
5376	NYSE	BVN	Tue, Nov 7, 2017	14.55	14.58	14.20	14.36
5375	NYSE	BVN	Mon, Nov 6, 2017	14.42	14.59	14.21	14.56
5374	NYSE	BVN	Fri, Nov 3, 2017	14.54	14.57	14.35	14.39
5373	NYSE	BVN	Thu, Nov 2, 2017	14.25	14.60	14.11	14.54
5372	NYSE	BVN	Wed, Nov 1, 2017	13.85	14.39	13.80	14.25
5371	NYSE	BVN	Tue, Oct 31, 2017	13.66	13.82	13.47	13.79
5370	NYSE	BVN	Mon, Oct 30, 2017	13.71	13.95	13.31	13.70
5369	NYSE	BVN	Fri, Oct 27, 2017	13.80	14.02	13.70	14.00
5368	NYSE	BVN	Thu, Oct 26, 2017	14.19	14.21	13.83	13.85
5367	NYSE	BVN	Wed, Oct 25, 2017	14.22	14.23	13.94	14.15
5366	NYSE	BVN	Tue, Oct 24, 2017	14.15	14.30	13.98	14.22
5365	NYSE	BVN	Mon, Oct 23, 2017	14.22	14.45	14.14	14.20
5364	NYSE	BVN	Fri, Oct 20, 2017	14.33	14.39	14.21	14.30
5363	NYSE	BVN	Thu, Oct 19, 2017	14.81	14.82	14.30	14.42
5362	NYSE	BVN	Wed, Oct 18, 2017	14.80	14.82	14.42	14.75
5361	NYSE	BVN	Tue, Oct 17, 2017	14.62	14.96	14.53	14.86
5360	NYSE	BVN	Mon, Oct 16, 2017	14.56	14.82	14.52	14.78
5359	NYSE	BVN	Fri, Oct 13, 2017	14.18	14.52	14.02	14.50
5358	NYSE	BVN	Thu, Oct 12, 2017	13.66	14.05	13.61	14.01
5357	NYSE	BVN	Wed, Oct 11, 2017	13.69	13.76	13.35	13.71
5356	NYSE	BVN	Tue, Oct 10, 2017	13.89	13.95	13.52	13.65
5355	NYSE	BVN	Mon, Oct 9, 2017	13.91	13.96	13.67	13.83
5354	NYSE	BVN	Fri, Oct 6, 2017	13.72	13.92	13.49	13.89
5353	NYSE	BVN	Thu, Oct 5, 2017	13.60	13.80	13.60	13.76
5352	NYSE	BVN	Wed, Oct 4, 2017	13.21	13.64	13.21	13.58
5351	NYSE	BVN	Tue, Oct 3, 2017	12.90	13.22	12.84	13.20
5350	NYSE	BVN	Mon, Oct 2, 2017	12.80	12.94	12.65	12.80
5349	NYSE	BVN	Fri, Sep 29, 2017	13.09	13.16	12.78	12.79
5348	NYSE	BVN	Thu, Sep 28, 2017	12.90	13.26	12.86	13.09
5347	NYSE	BVN	Wed, Sep 27, 2017	12.98	13.07	12.61	12.94
5346	NYSE	BVN	Tue, Sep 26, 2017	13.20	13.40	13.06	13.16
5345	NYSE	BVN	Mon, Sep 25, 2017	12.94	13.47	12.87	13.36
5344	NYSE	BVN	Fri, Sep 22, 2017	12.82	12.95	12.77	12.84
5343	NYSE	BVN	Thu, Sep 21, 2017	12.57	12.87	12.57	12.75
5342	NYSE	BVN	Wed, Sep 20, 2017	13.05	13.37	12.66	12.71
5341	NYSE	BVN	Tue, Sep 19, 2017	13.08	13.14	12.98	13.03
5340	NYSE	BVN	Mon, Sep 18, 2017	13.07	13.28	12.91	13.10
5339	NYSE	BVN	Fri, Sep 15, 2017	13.18	13.29	13.07	13.16
5338	NYSE	BVN	Thu, Sep 14, 2017	13.02	13.28	13.01	13.18
5337	NYSE	BVN	Wed, Sep 13, 2017	13.24	13.24	13.01	13.08
5336	NYSE	BVN	Tue, Sep 12, 2017	13.30	13.41	13.15	13.34
5335	NYSE	BVN	Mon, Sep 11, 2017	13.78	13.78	13.26	13.33
5334	NYSE	BVN	Fri, Sep 8, 2017	13.95	14.13	13.83	13.93
5333	NYSE	BVN	Thu, Sep 7, 2017	14.07	14.07	13.84	13.97
5332	NYSE	BVN	Wed, Sep 6, 2017	13.95	14.14	13.85	13.88
5331	NYSE	BVN	Tue, Sep 5, 2017	13.63	14.05	13.62	14.03
5330	NYSE	BVN	Fri, Sep 1, 2017	13.54	13.64	13.40	13.46
5329	NYSE	BVN	Thu, Aug 31, 2017	13.78	13.79	13.38	13.43
5328	NYSE	BVN	Wed, Aug 30, 2017	13.66	13.79	13.62	13.70
5327	NYSE	BVN	Tue, Aug 29, 2017	13.93	13.95	13.48	13.68
5326	NYSE	BVN	Mon, Aug 28, 2017	13.20	13.79	13.18	13.72
5325	NYSE	BVN	Fri, Aug 25, 2017	13.07	13.24	12.98	13.11
5324	NYSE	BVN	Thu, Aug 24, 2017	12.85	13.13	12.80	13.07
5323	NYSE	BVN	Wed, Aug 23, 2017	12.88	12.96	12.76	12.89
5322	NYSE	BVN	Tue, Aug 22, 2017	12.77	12.95	12.76	12.85
5321	NYSE	BVN	Mon, Aug 21, 2017	12.55	12.85	12.53	12.76
5320	NYSE	BVN	Fri, Aug 18, 2017	12.37	12.60	12.35	12.49
5319	NYSE	BVN	Thu, Aug 17, 2017	12.41	12.41	12.11	12.23
5318	NYSE	BVN	Wed, Aug 16, 2017	11.93	12.46	11.91	12.33
5317	NYSE	BVN	Tue, Aug 15, 2017	12.04	12.19	11.83	11.97
5316	NYSE	BVN	Mon, Aug 14, 2017	12.18	12.33	12.13	12.25
5315	NYSE	BVN	Fri, Aug 11, 2017	12.18	12.48	12.18	12.31
5314	NYSE	BVN	Thu, Aug 10, 2017	12.47	12.64	12.30	12.32
5313	NYSE	BVN	Wed, Aug 9, 2017	12.29	12.44	12.23	12.40
5312	NYSE	BVN	Tue, Aug 8, 2017	11.97	12.12	11.97	12.09
5311	NYSE	BVN	Mon, Aug 7, 2017	12.14	12.19	11.95	11.97
5310	NYSE	BVN	Fri, Aug 4, 2017	12.14	12.23	12.08	12.12
5309	NYSE	BVN	Thu, Aug 3, 2017	12.15	12.43	12.13	12.22
5308	NYSE	BVN	Wed, Aug 2, 2017	12.21	12.41	12.16	12.17
5307	NYSE	BVN	Tue, Aug 1, 2017	12.26	12.50	12.22	12.26
5306	NYSE	BVN	Mon, Jul 31, 2017	12.45	12.47	12.21	12.24
5305	NYSE	BVN	Fri, Jul 28, 2017	12.00	12.64	11.67	12.50
5304	NYSE	BVN	Thu, Jul 27, 2017	12.43	12.59	12.34	12.45
5303	NYSE	BVN	Wed, Jul 26, 2017	12.29	12.47	12.12	12.35
5302	NYSE	BVN	Tue, Jul 25, 2017	12.34	12.57	12.25	12.32
5301	NYSE	BVN	Mon, Jul 24, 2017	12.37	12.37	12.22	12.25
5300	NYSE	BVN	Fri, Jul 21, 2017	12.38	12.50	12.31	12.35
5299	NYSE	BVN	Thu, Jul 20, 2017	12.05	12.34	12.05	12.31
5298	NYSE	BVN	Wed, Jul 19, 2017	12.08	12.26	12.03	12.13
5297	NYSE	BVN	Tue, Jul 18, 2017	12.14	12.15	12.01	12.08
5296	NYSE	BVN	Mon, Jul 17, 2017	12.07	12.15	11.98	12.08
5295	NYSE	BVN	Fri, Jul 14, 2017	11.89	12.17	11.88	11.97
5294	NYSE	BVN	Thu, Jul 13, 2017	11.82	11.90	11.59	11.77
5293	NYSE	BVN	Wed, Jul 12, 2017	11.70	11.89	11.62	11.82
5292	NYSE	BVN	Tue, Jul 11, 2017	11.57	11.70	11.37	11.59
5291	NYSE	BVN	Mon, Jul 10, 2017	11.39	11.65	11.21	11.56
5290	NYSE	BVN	Fri, Jul 7, 2017	11.54	11.57	11.37	11.44
5289	NYSE	BVN	Thu, Jul 6, 2017	11.67	11.69	11.42	11.66
5288	NYSE	BVN	Wed, Jul 5, 2017	11.27	11.70	11.18	11.64
5287	NYSE	BVN	Mon, Jul 3, 2017	11.25	11.45	11.17	11.29
5286	NYSE	BVN	Fri, Jun 30, 2017	10.93	11.63	10.92	11.50
5285	NYSE	BVN	Thu, Jun 29, 2017	10.87	11.08	10.87	10.99
5284	NYSE	BVN	Wed, Jun 28, 2017	11.07	11.26	10.98	11.02
5283	NYSE	BVN	Tue, Jun 27, 2017	11.53	11.59	10.89	11.01
5282	NYSE	BVN	Mon, Jun 26, 2017	11.43	11.62	11.38	11.48
5281	NYSE	BVN	Fri, Jun 23, 2017	11.57	11.69	11.52	11.57
5280	NYSE	BVN	Thu, Jun 22, 2017	11.64	11.73	11.53	11.57
5279	NYSE	BVN	Wed, Jun 21, 2017	11.25	11.52	11.23	11.47
5278	NYSE	BVN	Tue, Jun 20, 2017	11.28	11.33	11.10	11.24
5277	NYSE	BVN	Mon, Jun 19, 2017	11.25	11.36	11.23	11.29
5276	NYSE	BVN	Fri, Jun 16, 2017	11.25	11.34	11.19	11.22
5275	NYSE	BVN	Thu, Jun 15, 2017	11.16	11.35	11.12	11.22
5274	NYSE	BVN	Wed, Jun 14, 2017	11.89	11.90	11.27	11.27
5273	NYSE	BVN	Tue, Jun 13, 2017	11.50	11.72	11.37	11.62
5272	NYSE	BVN	Mon, Jun 12, 2017	12.27	12.38	11.47	11.48
5271	NYSE	BVN	Fri, Jun 9, 2017	12.39	12.77	12.31	12.73
5270	NYSE	BVN	Thu, Jun 8, 2017	12.51	12.67	12.23	12.63
5269	NYSE	BVN	Wed, Jun 7, 2017	12.80	12.87	12.49	12.63
5268	NYSE	BVN	Tue, Jun 6, 2017	12.66	12.87	12.52	12.86
5267	NYSE	BVN	Mon, Jun 5, 2017	12.36	12.56	12.30	12.51
5266	NYSE	BVN	Fri, Jun 2, 2017	12.53	12.53	12.20	12.34
5265	NYSE	BVN	Thu, Jun 1, 2017	12.44	12.47	12.28	12.29
5264	NYSE	BVN	Wed, May 31, 2017	12.37	12.54	12.19	12.44
5263	NYSE	BVN	Tue, May 30, 2017	12.34	12.46	12.32	12.37
5262	NYSE	BVN	Fri, May 26, 2017	12.28	12.57	12.28	12.44
5261	NYSE	BVN	Thu, May 25, 2017	11.95	12.24	11.92	12.19
5260	NYSE	BVN	Wed, May 24, 2017	11.97	12.15	11.84	12.06
5259	NYSE	BVN	Tue, May 23, 2017	12.53	12.56	11.91	12.00
5258	NYSE	BVN	Mon, May 22, 2017	12.45	12.57	12.40	12.50
5257	NYSE	BVN	Fri, May 19, 2017	12.24	12.50	12.24	12.35
5256	NYSE	BVN	Thu, May 18, 2017	12.48	12.57	12.05	12.09
5255	NYSE	BVN	Wed, May 17, 2017	12.75	12.80	12.55	12.68
5254	NYSE	BVN	Tue, May 16, 2017	12.59	12.67	12.44	12.47
5253	NYSE	BVN	Mon, May 15, 2017	12.82	12.82	12.39	12.55
5252	NYSE	BVN	Fri, May 12, 2017	12.67	12.72	12.47	12.61
5251	NYSE	BVN	Thu, May 11, 2017	12.34	12.60	12.26	12.53
5250	NYSE	BVN	Wed, May 10, 2017	12.50	12.52	12.25	12.26
5249	NYSE	BVN	Tue, May 9, 2017	12.36	12.44	12.14	12.31
5248	NYSE	BVN	Mon, May 8, 2017	12.38	12.54	12.27	12.49
5247	NYSE	BVN	Fri, May 5, 2017	11.82	12.51	11.81	12.42
5246	NYSE	BVN	Thu, May 4, 2017	11.78	11.90	11.47	11.75
5245	NYSE	BVN	Wed, May 3, 2017	11.67	12.18	11.58	11.95
5244	NYSE	BVN	Tue, May 2, 2017	11.61	11.86	11.45	11.77
5243	NYSE	BVN	Mon, May 1, 2017	11.93	11.99	11.51	11.61
5242	NYSE	BVN	Fri, Apr 28, 2017	11.72	12.06	11.58	12.01
5241	NYSE	BVN	Thu, Apr 27, 2017	11.93	11.96	11.48	11.60
5240	NYSE	BVN	Wed, Apr 26, 2017	11.72	12.05	11.53	11.98
5239	NYSE	BVN	Tue, Apr 25, 2017	11.80	12.01	11.64	11.78
5238	NYSE	BVN	Mon, Apr 24, 2017	11.95	12.25	11.85	11.96
5237	NYSE	BVN	Fri, Apr 21, 2017	12.38	12.39	12.15	12.20
5236	NYSE	BVN	Thu, Apr 20, 2017	12.24	12.38	12.05	12.31
5235	NYSE	BVN	Wed, Apr 19, 2017	12.52	12.68	12.17	12.26
5234	NYSE	BVN	Tue, Apr 18, 2017	12.29	12.74	12.23	12.63
5233	NYSE	BVN	Mon, Apr 17, 2017	12.37	12.54	12.26	12.35
5232	NYSE	BVN	Thu, Apr 13, 2017	12.65	13.09	12.35	12.36
5231	NYSE	BVN	Wed, Apr 12, 2017	11.93	12.17	11.73	12.06
5230	NYSE	BVN	Tue, Apr 11, 2017	12.28	12.40	11.93	11.95
5229	NYSE	BVN	Mon, Apr 10, 2017	12.07	12.17	11.80	12.14
5228	NYSE	BVN	Fri, Apr 7, 2017	12.55	12.69	11.98	12.08
5227	NYSE	BVN	Thu, Apr 6, 2017	12.49	12.55	12.17	12.34
5226	NYSE	BVN	Wed, Apr 5, 2017	12.41	12.66	12.37	12.50
5225	NYSE	BVN	Tue, Apr 4, 2017	12.18	12.82	12.09	12.51
5224	NYSE	BVN	Mon, Apr 3, 2017	11.96	12.41	11.94	12.09
5223	NYSE	BVN	Fri, Mar 31, 2017	11.96	12.21	11.87	12.04
5222	NYSE	BVN	Thu, Mar 30, 2017	12.30	12.36	11.94	11.95
5221	NYSE	BVN	Wed, Mar 29, 2017	12.47	12.75	12.34	12.39
5220	NYSE	BVN	Tue, Mar 28, 2017	12.57	12.80	12.37	12.53
5219	NYSE	BVN	Mon, Mar 27, 2017	12.66	12.75	12.25	12.61
5218	NYSE	BVN	Fri, Mar 24, 2017	12.37	12.57	12.13	12.49
5217	NYSE	BVN	Thu, Mar 23, 2017	12.58	12.59	12.14	12.43
5216	NYSE	BVN	Wed, Mar 22, 2017	12.75	12.95	12.44	12.56
5215	NYSE	BVN	Tue, Mar 21, 2017	12.70	12.83	12.43	12.64
5214	NYSE	BVN	Mon, Mar 20, 2017	12.81	12.92	12.59	12.64
5213	NYSE	BVN	Fri, Mar 17, 2017	12.90	12.96	12.47	12.78
5212	NYSE	BVN	Thu, Mar 16, 2017	13.00	13.14	12.68	12.86
5211	NYSE	BVN	Wed, Mar 15, 2017	11.87	12.86	11.77	12.74
5210	NYSE	BVN	Tue, Mar 14, 2017	11.80	12.10	11.58	11.75
5209	NYSE	BVN	Mon, Mar 13, 2017	11.93	12.25	11.80	11.98
5208	NYSE	BVN	Fri, Mar 10, 2017	11.55	11.96	11.48	11.81
5207	NYSE	BVN	Thu, Mar 9, 2017	11.31	11.51	11.29	11.46
5206	NYSE	BVN	Wed, Mar 8, 2017	11.50	11.69	11.34	11.39
5205	NYSE	BVN	Tue, Mar 7, 2017	11.60	11.94	11.55	11.67
5204	NYSE	BVN	Mon, Mar 6, 2017	11.97	11.97	11.55	11.71
5203	NYSE	BVN	Fri, Mar 3, 2017	11.61	12.24	11.60	12.09
5202	NYSE	BVN	Thu, Mar 2, 2017	12.23	12.36	11.83	11.83
5201	NYSE	BVN	Wed, Mar 1, 2017	12.01	12.74	11.86	12.54
5200	NYSE	BVN	Tue, Feb 28, 2017	12.32	12.52	12.11	12.30
5199	NYSE	BVN	Mon, Feb 27, 2017	12.64	13.09	12.09	12.19
5198	NYSE	BVN	Fri, Feb 24, 2017	13.01	13.08	12.62	12.63
5197	NYSE	BVN	Thu, Feb 23, 2017	13.20	13.25	12.79	12.83
5196	NYSE	BVN	Wed, Feb 22, 2017	12.90	13.07	12.73	12.94
5195	NYSE	BVN	Tue, Feb 21, 2017	13.03	13.08	12.65	13.04
5194	NYSE	BVN	Fri, Feb 17, 2017	13.44	13.45	13.11	13.13
5193	NYSE	BVN	Thu, Feb 16, 2017	13.75	13.88	13.33	13.41
5192	NYSE	BVN	Wed, Feb 15, 2017	13.55	13.85	13.53	13.71
5191	NYSE	BVN	Tue, Feb 14, 2017	14.10	14.22	13.57	13.71
5190	NYSE	BVN	Mon, Feb 13, 2017	14.04	14.29	13.62	13.88
5189	NYSE	BVN	Fri, Feb 10, 2017	13.64	14.19	13.64	14.16
5188	NYSE	BVN	Thu, Feb 9, 2017	14.23	14.29	13.73	13.75
5187	NYSE	BVN	Wed, Feb 8, 2017	14.48	14.59	13.78	14.18
5186	NYSE	BVN	Tue, Feb 7, 2017	14.30	14.49	14.15	14.43
5185	NYSE	BVN	Mon, Feb 6, 2017	13.88	14.47	13.74	14.47
5184	NYSE	BVN	Fri, Feb 3, 2017	13.70	13.82	13.57	13.70
5183	NYSE	BVN	Thu, Feb 2, 2017	13.73	13.85	13.53	13.72
5182	NYSE	BVN	Wed, Feb 1, 2017	13.60	13.74	13.27	13.55
5181	NYSE	BVN	Tue, Jan 31, 2017	13.52	13.79	13.40	13.79
5180	NYSE	BVN	Mon, Jan 30, 2017	13.45	13.48	13.17	13.17
5179	NYSE	BVN	Fri, Jan 27, 2017	13.01	13.36	12.91	13.31
5178	NYSE	BVN	Thu, Jan 26, 2017	12.94	13.04	12.86	12.97
5177	NYSE	BVN	Wed, Jan 25, 2017	13.25	13.39	12.98	13.15
5176	NYSE	BVN	Tue, Jan 24, 2017	13.57	13.79	13.30	13.49
5175	NYSE	BVN	Mon, Jan 23, 2017	13.32	13.61	13.05	13.53
5174	NYSE	BVN	Fri, Jan 20, 2017	12.94	13.42	12.79	13.15
5173	NYSE	BVN	Thu, Jan 19, 2017	12.91	13.10	12.55	12.91
5172	NYSE	BVN	Wed, Jan 18, 2017	13.43	13.54	12.90	13.05
5171	NYSE	BVN	Tue, Jan 17, 2017	13.40	13.55	13.15	13.42
5170	NYSE	BVN	Fri, Jan 13, 2017	12.86	13.19	12.74	13.08
5169	NYSE	BVN	Thu, Jan 12, 2017	13.19	13.55	12.83	13.00
5168	NYSE	BVN	Wed, Jan 11, 2017	12.97	13.26	12.77	13.04
5167	NYSE	BVN	Tue, Jan 10, 2017	12.94	13.18	12.76	13.10
5166	NYSE	BVN	Mon, Jan 9, 2017	12.84	13.00	12.44	12.79
5165	NYSE	BVN	Fri, Jan 6, 2017	12.82	13.05	12.27	12.58
5164	NYSE	BVN	Thu, Jan 5, 2017	13.00	13.09	12.77	13.03
5163	NYSE	BVN	Wed, Jan 4, 2017	12.15	12.69	12.02	12.69
5162	NYSE	BVN	Tue, Jan 3, 2017	11.53	12.04	11.45	12.01
5161	NYSE	BVN	Fri, Dec 30, 2016	11.90	12.08	11.28	11.28
5160	NYSE	BVN	Thu, Dec 29, 2016	11.31	11.88	11.18	11.84
5159	NYSE	BVN	Wed, Dec 28, 2016	10.98	11.24	10.78	11.22
5158	NYSE	BVN	Tue, Dec 27, 2016	10.52	11.02	10.49	10.93
5157	NYSE	BVN	Fri, Dec 23, 2016	10.47	10.54	10.28	10.40
5156	NYSE	BVN	Thu, Dec 22, 2016	10.16	10.70	10.09	10.41
5155	NYSE	BVN	Wed, Dec 21, 2016	10.37	10.38	10.08	10.20
5154	NYSE	BVN	Tue, Dec 20, 2016	9.97	10.38	9.87	10.32
5153	NYSE	BVN	Mon, Dec 19, 2016	10.10	10.30	10.01	10.15
5152	NYSE	BVN	Fri, Dec 16, 2016	10.27	10.56	9.93	10.11
5151	NYSE	BVN	Thu, Dec 15, 2016	10.30	10.57	10.04	10.15
5150	NYSE	BVN	Wed, Dec 14, 2016	11.43	11.64	10.70	10.74
5149	NYSE	BVN	Tue, Dec 13, 2016	11.42	11.46	11.00	11.32
5148	NYSE	BVN	Mon, Dec 12, 2016	11.37	11.76	11.20	11.30
5147	NYSE	BVN	Fri, Dec 9, 2016	11.83	11.83	10.95	11.19
5146	NYSE	BVN	Thu, Dec 8, 2016	11.88	12.03	11.71	11.93
5145	NYSE	BVN	Wed, Dec 7, 2016	12.20	12.30	11.77	11.87
5144	NYSE	BVN	Tue, Dec 6, 2016	11.55	11.94	11.52	11.87
5143	NYSE	BVN	Mon, Dec 5, 2016	11.33	11.69	11.21	11.69
5142	NYSE	BVN	Fri, Dec 2, 2016	11.37	11.54	11.15	11.46
5141	NYSE	BVN	Thu, Dec 1, 2016	11.14	11.43	10.98	11.04
5140	NYSE	BVN	Wed, Nov 30, 2016	11.06	11.30	11.01	11.17
5139	NYSE	BVN	Tue, Nov 29, 2016	11.10	11.35	11.01	11.08
5138	NYSE	BVN	Mon, Nov 28, 2016	11.03	11.42	10.95	11.37
5137	NYSE	BVN	Fri, Nov 25, 2016	11.03	11.29	10.92	10.96
5136	NYSE	BVN	Wed, Nov 23, 2016	11.12	11.18	10.54	11.09
5135	NYSE	BVN	Tue, Nov 22, 2016	11.12	11.46	10.75	11.44
5134	NYSE	BVN	Mon, Nov 21, 2016	11.25	11.32	10.97	11.12
5133	NYSE	BVN	Fri, Nov 18, 2016	10.43	11.09	10.43	10.92
5132	NYSE	BVN	Thu, Nov 17, 2016	11.03	11.43	10.30	10.58
5131	NYSE	BVN	Wed, Nov 16, 2016	11.03	11.14	10.62	11.04
5130	NYSE	BVN	Tue, Nov 15, 2016	11.45	11.48	10.81	11.10
5129	NYSE	BVN	Mon, Nov 14, 2016	11.75	12.16	11.29	11.46
5128	NYSE	BVN	Fri, Nov 11, 2016	12.34	12.96	11.75	12.02
5127	NYSE	BVN	Thu, Nov 10, 2016	12.75	13.33	12.14	12.52
5126	NYSE	BVN	Wed, Nov 9, 2016	13.28	13.28	12.32	12.92
5125	NYSE	BVN	Tue, Nov 8, 2016	12.49	12.64	11.80	12.10
5124	NYSE	BVN	Mon, Nov 7, 2016	12.24	12.68	12.10	12.45
5123	NYSE	BVN	Fri, Nov 4, 2016	12.96	12.99	12.38	12.62
5122	NYSE	BVN	Thu, Nov 3, 2016	12.94	13.16	12.83	12.99
5121	NYSE	BVN	Wed, Nov 2, 2016	13.90	13.99	12.89	13.02
5120	NYSE	BVN	Tue, Nov 1, 2016	13.60	13.90	13.33	13.70
5119	NYSE	BVN	Mon, Oct 31, 2016	12.94	13.42	12.82	13.29
5118	NYSE	BVN	Fri, Oct 28, 2016	13.13	13.13	12.50	12.91
5117	NYSE	BVN	Thu, Oct 27, 2016	13.53	13.68	13.20	13.27
5116	NYSE	BVN	Wed, Oct 26, 2016	13.47	13.67	13.04	13.42
5115	NYSE	BVN	Tue, Oct 25, 2016	13.39	13.83	13.33	13.55
5114	NYSE	BVN	Mon, Oct 24, 2016	13.74	13.88	13.07	13.27
5113	NYSE	BVN	Fri, Oct 21, 2016	13.78	13.83	13.46	13.62
5112	NYSE	BVN	Thu, Oct 20, 2016	13.89	14.21	13.57	13.81
5111	NYSE	BVN	Wed, Oct 19, 2016	13.89	14.19	13.77	13.96
5110	NYSE	BVN	Tue, Oct 18, 2016	13.24	13.70	13.05	13.65
5109	NYSE	BVN	Mon, Oct 17, 2016	12.47	13.00	12.47	12.93
5108	NYSE	BVN	Fri, Oct 14, 2016	12.42	12.79	12.32	12.43
5107	NYSE	BVN	Thu, Oct 13, 2016	12.44	13.11	12.30	12.63
5106	NYSE	BVN	Wed, Oct 12, 2016	12.37	12.60	12.12	12.40
5105	NYSE	BVN	Tue, Oct 11, 2016	12.33	12.78	12.28	12.31
5104	NYSE	BVN	Mon, Oct 10, 2016	12.53	12.81	12.40	12.47
5103	NYSE	BVN	Fri, Oct 7, 2016	12.90	13.09	12.16	12.40
5102	NYSE	BVN	Thu, Oct 6, 2016	12.05	12.37	11.91	12.12
5101	NYSE	BVN	Wed, Oct 5, 2016	13.24	13.24	12.25	12.56
5100	NYSE	BVN	Tue, Oct 4, 2016	13.13	13.23	12.56	12.56
5099	NYSE	BVN	Mon, Oct 3, 2016	13.78	13.86	13.44	13.71
5098	NYSE	BVN	Fri, Sep 30, 2016	14.11	14.45	13.79	13.84
5097	NYSE	BVN	Thu, Sep 29, 2016	13.64	13.97	13.44	13.86
5096	NYSE	BVN	Wed, Sep 28, 2016	13.23	13.78	12.90	13.77
5095	NYSE	BVN	Tue, Sep 27, 2016	13.64	13.70	12.97	13.19
5094	NYSE	BVN	Mon, Sep 26, 2016	14.19	14.43	13.73	13.82
5093	NYSE	BVN	Fri, Sep 23, 2016	14.60	14.77	14.04	14.17
5092	NYSE	BVN	Thu, Sep 22, 2016	14.85	15.10	14.35	14.72
5091	NYSE	BVN	Wed, Sep 21, 2016	14.39	14.86	14.33	14.70
5090	NYSE	BVN	Tue, Sep 20, 2016	14.14	14.22	13.91	14.11
5089	NYSE	BVN	Mon, Sep 19, 2016	14.18	14.35	14.00	14.15
5088	NYSE	BVN	Fri, Sep 16, 2016	14.14	14.31	13.80	13.98
5087	NYSE	BVN	Thu, Sep 15, 2016	14.33	14.56	13.86	14.27
5086	NYSE	BVN	Wed, Sep 14, 2016	14.33	14.53	14.08	14.38
5085	NYSE	BVN	Tue, Sep 13, 2016	14.72	14.85	13.90	14.12
5084	NYSE	BVN	Mon, Sep 12, 2016	13.98	14.99	13.84	14.85
5083	NYSE	BVN	Fri, Sep 9, 2016	14.98	15.09	14.26	14.30
5082	NYSE	BVN	Thu, Sep 8, 2016	15.60	15.60	14.90	15.25
5081	NYSE	BVN	Wed, Sep 7, 2016	14.78	15.07	14.47	15.04
5080	NYSE	BVN	Tue, Sep 6, 2016	14.32	14.85	14.13	14.83
5079	NYSE	BVN	Fri, Sep 2, 2016	13.81	14.00	13.48	13.90
5078	NYSE	BVN	Thu, Sep 1, 2016	12.26	13.20	12.16	13.17
5077	NYSE	BVN	Wed, Aug 31, 2016	12.84	13.10	12.16	12.36
5076	NYSE	BVN	Tue, Aug 30, 2016	13.50	13.62	12.75	12.92
5075	NYSE	BVN	Mon, Aug 29, 2016	13.35	13.96	13.29	13.69
5074	NYSE	BVN	Fri, Aug 26, 2016	14.02	14.39	13.21	13.44
5073	NYSE	BVN	Thu, Aug 25, 2016	13.07	13.90	12.67	13.38
5072	NYSE	BVN	Wed, Aug 24, 2016	14.17	14.27	13.15	13.15
5071	NYSE	BVN	Tue, Aug 23, 2016	15.31	15.45	14.34	14.38
5070	NYSE	BVN	Mon, Aug 22, 2016	15.69	15.69	15.15	15.16
5069	NYSE	BVN	Fri, Aug 19, 2016	15.98	16.24	15.73	15.91
5068	NYSE	BVN	Thu, Aug 18, 2016	15.75	16.45	15.74	16.30
5067	NYSE	BVN	Wed, Aug 17, 2016	15.40	15.71	14.93	15.61
5066	NYSE	BVN	Tue, Aug 16, 2016	15.85	15.87	15.53	15.55
5065	NYSE	BVN	Mon, Aug 15, 2016	15.65	16.15	15.57	15.76
5064	NYSE	BVN	Fri, Aug 12, 2016	15.55	15.97	15.45	15.62
5063	NYSE	BVN	Thu, Aug 11, 2016	15.25	15.54	15.12	15.23
5062	NYSE	BVN	Wed, Aug 10, 2016	15.36	15.43	14.98	15.23
5061	NYSE	BVN	Tue, Aug 9, 2016	15.00	15.28	15.00	15.13
5060	NYSE	BVN	Mon, Aug 8, 2016	15.10	15.42	14.90	14.94
5059	NYSE	BVN	Fri, Aug 5, 2016	14.76	15.34	14.76	15.13
5058	NYSE	BVN	Thu, Aug 4, 2016	15.44	15.70	15.31	15.55
5057	NYSE	BVN	Wed, Aug 3, 2016	15.25	15.41	14.90	15.37
5056	NYSE	BVN	Tue, Aug 2, 2016	15.18	15.30	14.84	15.12
5055	NYSE	BVN	Mon, Aug 1, 2016	14.67	14.99	14.66	14.90
5054	NYSE	BVN	Fri, Jul 29, 2016	14.39	14.72	14.17	14.65
5053	NYSE	BVN	Thu, Jul 28, 2016	13.89	14.24	13.51	14.15
5052	NYSE	BVN	Wed, Jul 27, 2016	12.88	14.00	12.84	13.88
5051	NYSE	BVN	Tue, Jul 26, 2016	12.41	12.85	12.31	12.74
5050	NYSE	BVN	Mon, Jul 25, 2016	12.55	12.59	12.02	12.23
5049	NYSE	BVN	Fri, Jul 22, 2016	12.65	12.96	12.54	12.71
5048	NYSE	BVN	Thu, Jul 21, 2016	12.21	12.92	12.06	12.77
5047	NYSE	BVN	Wed, Jul 20, 2016	12.30	12.66	12.02	12.17
5046	NYSE	BVN	Tue, Jul 19, 2016	12.68	12.85	12.53	12.62
5045	NYSE	BVN	Mon, Jul 18, 2016	12.77	12.83	12.54	12.79
5044	NYSE	BVN	Fri, Jul 15, 2016	12.61	12.87	12.58	12.73
5043	NYSE	BVN	Thu, Jul 14, 2016	12.48	12.89	12.40	12.69
5042	NYSE	BVN	Wed, Jul 13, 2016	12.79	12.94	12.52	12.80
5041	NYSE	BVN	Tue, Jul 12, 2016	12.95	13.00	12.39	12.62
5040	NYSE	BVN	Mon, Jul 11, 2016	12.87	13.10	12.81	13.02
5039	NYSE	BVN	Fri, Jul 8, 2016	12.47	13.00	12.47	12.96
5038	NYSE	BVN	Thu, Jul 7, 2016	12.60	12.72	12.15	12.40
5037	NYSE	BVN	Wed, Jul 6, 2016	12.14	12.91	12.04	12.88
5036	NYSE	BVN	Tue, Jul 5, 2016	12.46	12.50	11.72	12.23
5035	NYSE	BVN	Fri, Jul 1, 2016	12.12	12.55	12.02	12.38
5034	NYSE	BVN	Thu, Jun 30, 2016	11.75	12.00	11.54	11.95
5033	NYSE	BVN	Wed, Jun 29, 2016	11.66	11.96	11.57	11.64
5032	NYSE	BVN	Tue, Jun 28, 2016	11.34	11.91	11.13	11.53
5031	NYSE	BVN	Mon, Jun 27, 2016	11.17	11.56	10.72	11.31
5030	NYSE	BVN	Fri, Jun 24, 2016	11.52	11.63	11.00	11.32
5029	NYSE	BVN	Thu, Jun 23, 2016	10.74	11.10	10.62	10.74
5028	NYSE	BVN	Wed, Jun 22, 2016	10.59	10.82	10.41	10.78
5027	NYSE	BVN	Tue, Jun 21, 2016	10.67	10.74	10.49	10.58
5026	NYSE	BVN	Mon, Jun 20, 2016	10.22	10.86	10.12	10.79
5025	NYSE	BVN	Fri, Jun 17, 2016	10.75	11.28	10.42	10.43
5024	NYSE	BVN	Thu, Jun 16, 2016	11.52	11.52	10.57	10.67
5023	NYSE	BVN	Wed, Jun 15, 2016	10.39	11.35	10.37	11.17
5022	NYSE	BVN	Tue, Jun 14, 2016	10.64	10.90	10.13	10.33
5021	NYSE	BVN	Mon, Jun 13, 2016	11.31	11.45	10.58	10.77
5020	NYSE	BVN	Fri, Jun 10, 2016	11.32	11.70	11.06	11.09
5019	NYSE	BVN	Thu, Jun 9, 2016	11.02	11.42	10.76	11.28
5018	NYSE	BVN	Wed, Jun 8, 2016	11.14	11.43	10.97	11.02
5017	NYSE	BVN	Tue, Jun 7, 2016	10.71	10.83	10.45	10.59
5016	NYSE	BVN	Mon, Jun 6, 2016	11.16	11.32	10.53	10.89
5015	NYSE	BVN	Fri, Jun 3, 2016	10.34	11.15	10.26	11.11
5014	NYSE	BVN	Thu, Jun 2, 2016	9.44	9.95	9.34	9.70
5013	NYSE	BVN	Wed, Jun 1, 2016	9.56	9.68	9.37	9.47
5012	NYSE	BVN	Tue, May 31, 2016	9.47	9.90	9.02	9.56
5011	NYSE	BVN	Fri, May 27, 2016	9.80	9.99	9.50	9.52
5010	NYSE	BVN	Thu, May 26, 2016	10.01	10.21	9.80	9.97
5009	NYSE	BVN	Wed, May 25, 2016	9.52	9.90	9.34	9.82
5008	NYSE	BVN	Tue, May 24, 2016	9.32	9.83	9.27	9.60
5007	NYSE	BVN	Mon, May 23, 2016	9.83	10.06	9.61	9.72
5006	NYSE	BVN	Fri, May 20, 2016	10.12	10.15	9.59	9.97
5005	NYSE	BVN	Thu, May 19, 2016	9.28	10.07	9.18	9.97
5004	NYSE	BVN	Wed, May 18, 2016	10.21	10.46	9.73	9.73
5003	NYSE	BVN	Tue, May 17, 2016	10.16	10.66	10.10	10.47
5002	NYSE	BVN	Mon, May 16, 2016	10.16	10.51	10.12	10.23
5001	NYSE	BVN	Fri, May 13, 2016	9.81	10.06	9.76	10.03
5000	NYSE	BVN	Thu, May 12, 2016	10.06	10.11	9.72	9.84
4999	NYSE	BVN	Wed, May 11, 2016	9.86	10.09	9.54	10.07
4998	NYSE	BVN	Tue, May 10, 2016	9.23	9.64	8.90	9.56
4997	NYSE	BVN	Mon, May 9, 2016	9.73	9.82	9.17	9.21
4996	NYSE	BVN	Fri, May 6, 2016	9.92	10.32	9.81	10.04
4995	NYSE	BVN	Thu, May 5, 2016	9.80	10.05	9.39	9.65
4994	NYSE	BVN	Wed, May 4, 2016	9.72	9.83	9.31	9.48
4993	NYSE	BVN	Tue, May 3, 2016	10.03	10.18	9.65	9.76
4992	NYSE	BVN	Mon, May 2, 2016	10.25	10.41	9.86	10.07
4991	NYSE	BVN	Fri, Apr 29, 2016	9.68	10.20	9.56	10.15
4990	NYSE	BVN	Thu, Apr 28, 2016	9.03	9.44	9.00	9.41
4989	NYSE	BVN	Wed, Apr 27, 2016	8.80	9.21	8.63	8.98
4988	NYSE	BVN	Tue, Apr 26, 2016	8.53	8.91	8.44	8.90
4987	NYSE	BVN	Mon, Apr 25, 2016	8.48	8.79	8.37	8.44
4986	NYSE	BVN	Fri, Apr 22, 2016	8.56	8.77	8.30	8.40
4985	NYSE	BVN	Thu, Apr 21, 2016	8.45	8.69	8.16	8.59
4984	NYSE	BVN	Wed, Apr 20, 2016	8.27	8.65	8.08	8.18
4983	NYSE	BVN	Tue, Apr 19, 2016	8.36	8.56	8.02	8.21
4982	NYSE	BVN	Mon, Apr 18, 2016	8.16	8.25	7.98	8.01
4981	NYSE	BVN	Fri, Apr 15, 2016	7.68	8.15	7.66	8.08
4980	NYSE	BVN	Thu, Apr 14, 2016	7.93	8.33	7.85	7.86
4979	NYSE	BVN	Wed, Apr 13, 2016	8.38	8.64	8.27	8.27
4978	NYSE	BVN	Tue, Apr 12, 2016	8.38	8.62	8.12	8.60
4977	NYSE	BVN	Mon, Apr 11, 2016	8.18	8.75	8.00	8.33
4976	NYSE	BVN	Fri, Apr 8, 2016	7.58	7.86	7.48	7.86
4975	NYSE	BVN	Thu, Apr 7, 2016	7.96	7.96	7.53	7.61
4974	NYSE	BVN	Wed, Apr 6, 2016	7.84	7.84	7.44	7.72
4973	NYSE	BVN	Tue, Apr 5, 2016	7.26	7.26	7.26	7.92
4972	NYSE	BVN	Mon, Apr 4, 2016	7.52	7.53	7.16	7.26
4971	NYSE	BVN	Fri, Apr 1, 2016	7.12	7.58	7.02	7.58
4970	NYSE	BVN	Thu, Mar 31, 2016	7.49	7.50	7.27	7.36
4969	NYSE	BVN	Wed, Mar 30, 2016	6.94	7.39	6.84	7.38
4968	NYSE	BVN	Tue, Mar 29, 2016	6.27	7.23	6.17	7.06
4967	NYSE	BVN	Mon, Mar 28, 2016	6.50	6.51	6.17	6.25
4966	NYSE	BVN	Thu, Mar 24, 2016	6.24	6.24	6.24	6.47
4965	NYSE	BVN	Wed, Mar 23, 2016	6.16	6.45	6.14	6.24
4964	NYSE	BVN	Tue, Mar 22, 2016	6.10	6.39	6.06	6.39
4963	NYSE	BVN	Mon, Mar 21, 2016	6.08	6.15	5.89	6.02
4962	NYSE	BVN	Fri, Mar 18, 2016	5.83	6.08	5.76	6.08
4961	NYSE	BVN	Thu, Mar 17, 2016	5.80	5.99	5.57	5.90
4960	NYSE	BVN	Wed, Mar 16, 2016	5.09	5.74	5.06	5.72
4959	NYSE	BVN	Tue, Mar 15, 2016	5.36	5.36	5.36	5.15
4958	NYSE	BVN	Mon, Mar 14, 2016	5.62	5.68	5.35	5.36
4957	NYSE	BVN	Fri, Mar 11, 2016	5.74	5.74	5.74	5.67
4956	NYSE	BVN	Thu, Mar 10, 2016	5.67	5.67	5.67	5.74
4955	NYSE	BVN	Wed, Mar 9, 2016	5.54	5.83	5.31	5.67
4954	NYSE	BVN	Tue, Mar 8, 2016	6.22	6.28	5.65	5.66
4953	NYSE	BVN	Mon, Mar 7, 2016	5.62	6.17	5.62	6.00
4952	NYSE	BVN	Fri, Mar 4, 2016	5.71	5.94	5.44	5.51
4951	NYSE	BVN	Thu, Mar 3, 2016	5.48	5.48	5.48	5.67
4950	NYSE	BVN	Wed, Mar 2, 2016	5.09	5.57	5.02	5.48
4949	NYSE	BVN	Tue, Mar 1, 2016	5.27	5.32	5.00	5.06
4948	NYSE	BVN	Mon, Feb 29, 2016	5.24	5.37	5.20	5.22
4947	NYSE	BVN	Fri, Feb 26, 2016	5.33	5.49	5.17	5.18
4946	NYSE	BVN	Thu, Feb 25, 2016	5.31	5.44	5.15	5.41
4945	NYSE	BVN	Wed, Feb 24, 2016	5.39	5.60	5.33	5.35
4944	NYSE	BVN	Tue, Feb 23, 2016	5.56	5.58	5.19	5.27
4943	NYSE	BVN	Mon, Feb 22, 2016	5.02	5.43	4.99	5.41
4942	NYSE	BVN	Fri, Feb 19, 2016	5.21	5.36	5.12	5.18
4941	NYSE	BVN	Thu, Feb 18, 2016	4.90	5.40	4.87	5.30
4940	NYSE	BVN	Wed, Feb 17, 2016	4.87	5.08	4.69	4.85
4939	NYSE	BVN	Tue, Feb 16, 2016	5.29	5.35	4.66	4.73
4938	NYSE	BVN	Fri, Feb 12, 2016	5.22	5.56	5.07	5.49
4937	NYSE	BVN	Thu, Feb 11, 2016	5.22	5.38	4.98	5.31
4936	NYSE	BVN	Wed, Feb 10, 2016	4.44	4.80	4.29	4.78
4935	NYSE	BVN	Tue, Feb 9, 2016	4.77	4.80	4.32	4.45
4934	NYSE	BVN	Mon, Feb 8, 2016	4.96	5.00	4.75	4.77
4933	NYSE	BVN	Fri, Feb 5, 2016	4.56	4.87	4.43	4.86
4932	NYSE	BVN	Thu, Feb 4, 2016	4.66	4.84	4.54	4.70
4931	NYSE	BVN	Wed, Feb 3, 2016	4.19	4.53	4.14	4.51
4930	NYSE	BVN	Tue, Feb 2, 2016	4.14	4.30	4.11	4.14
4929	NYSE	BVN	Mon, Feb 1, 2016	4.00	4.22	3.94	4.20
4928	NYSE	BVN	Fri, Jan 29, 2016	3.87	4.03	3.83	4.00
4927	NYSE	BVN	Thu, Jan 28, 2016	4.13	4.20	3.88	3.90
4926	NYSE	BVN	Wed, Jan 27, 2016	4.20	4.23	4.05	4.14
4925	NYSE	BVN	Tue, Jan 26, 2016	3.80	4.20	3.80	4.17
4924	NYSE	BVN	Mon, Jan 25, 2016	3.72	3.86	3.70	3.74
4923	NYSE	BVN	Fri, Jan 22, 2016	3.55	3.75	3.47	3.65
4922	NYSE	BVN	Thu, Jan 21, 2016	3.37	3.59	3.31	3.58
4921	NYSE	BVN	Wed, Jan 20, 2016	3.43	3.58	3.30	3.51
4920	NYSE	BVN	Tue, Jan 19, 2016	3.74	3.75	3.35	3.38
4919	NYSE	BVN	Fri, Jan 15, 2016	4.21	4.29	3.76	3.76
4918	NYSE	BVN	Thu, Jan 14, 2016	4.25	4.34	4.07	4.08
4917	NYSE	BVN	Wed, Jan 13, 2016	4.19	4.37	4.10	4.26
4916	NYSE	BVN	Tue, Jan 12, 2016	4.10	4.18	3.97	4.14
4915	NYSE	BVN	Mon, Jan 11, 2016	4.22	4.29	3.98	4.11
4914	NYSE	BVN	Fri, Jan 8, 2016	4.20	4.27	4.13	4.23
4913	NYSE	BVN	Thu, Jan 7, 2016	4.34	4.41	4.18	4.31
4912	NYSE	BVN	Wed, Jan 6, 2016	4.51	4.55	4.28	4.34
4911	NYSE	BVN	Tue, Jan 5, 2016	4.44	4.56	4.43	4.44
4910	NYSE	BVN	Mon, Jan 4, 2016	4.34	4.58	4.32	4.42
4909	NYSE	BVN	Thu, Dec 31, 2015	4.21	4.28	4.17	4.28
4908	NYSE	BVN	Wed, Dec 30, 2015	4.16	4.23	4.13	4.21
4907	NYSE	BVN	Tue, Dec 29, 2015	4.30	4.32	4.16	4.21
4906	NYSE	BVN	Mon, Dec 28, 2015	4.29	4.37	4.22	4.26
4905	NYSE	BVN	Thu, Dec 24, 2015	4.22	4.44	4.22	4.35
4904	NYSE	BVN	Wed, Dec 23, 2015	4.00	4.25	3.97	4.22
4903	NYSE	BVN	Tue, Dec 22, 2015	3.90	3.96	3.85	3.92
4902	NYSE	BVN	Mon, Dec 21, 2015	4.14	4.20	3.80	3.88
4901	NYSE	BVN	Fri, Dec 18, 2015	4.23	4.40	4.02	4.05
4900	NYSE	BVN	Thu, Dec 17, 2015	4.18	4.31	4.07	4.17
4899	NYSE	BVN	Wed, Dec 16, 2015	4.27	4.40	4.17	4.30
4898	NYSE	BVN	Tue, Dec 15, 2015	4.18	4.34	4.13	4.13
4897	NYSE	BVN	Mon, Dec 14, 2015	4.46	4.51	4.06	4.12
4896	NYSE	BVN	Fri, Dec 11, 2015	4.55	4.71	4.47	4.51
4895	NYSE	BVN	Thu, Dec 10, 2015	4.75	4.83	4.62	4.63
4894	NYSE	BVN	Wed, Dec 9, 2015	4.73	4.89	4.72	4.81
4893	NYSE	BVN	Tue, Dec 8, 2015	4.53	4.69	4.41	4.64
4892	NYSE	BVN	Mon, Dec 7, 2015	4.98	5.03	4.53	4.54
4891	NYSE	BVN	Fri, Dec 4, 2015	4.82	5.01	4.78	5.01
4890	NYSE	BVN	Thu, Dec 3, 2015	4.84	4.88	4.71	4.78
4889	NYSE	BVN	Wed, Dec 2, 2015	4.78	4.82	4.65	4.75
4888	NYSE	BVN	Tue, Dec 1, 2015	4.76	4.91	4.72	4.88
4887	NYSE	BVN	Mon, Nov 30, 2015	4.71	4.80	4.63	4.74
4886	NYSE	BVN	Fri, Nov 27, 2015	4.75	4.75	4.50	4.70
4885	NYSE	BVN	Wed, Nov 25, 2015	4.69	4.83	4.66	4.72
4884	NYSE	BVN	Tue, Nov 24, 2015	4.64	4.85	4.60	4.75
4883	NYSE	BVN	Mon, Nov 23, 2015	4.50	4.59	4.35	4.55
4882	NYSE	BVN	Fri, Nov 20, 2015	4.70	4.74	4.49	4.50
4881	NYSE	BVN	Thu, Nov 19, 2015	4.84	4.88	4.60	4.67
4880	NYSE	BVN	Wed, Nov 18, 2015	4.64	4.80	4.50	4.77
4879	NYSE	BVN	Tue, Nov 17, 2015	4.90	4.90	4.56	4.60
4878	NYSE	BVN	Mon, Nov 16, 2015	4.88	4.97	4.80	4.94
4877	NYSE	BVN	Fri, Nov 13, 2015	4.94	4.99	4.79	4.88
4876	NYSE	BVN	Thu, Nov 12, 2015	5.09	5.27	4.90	4.91
4875	NYSE	BVN	Wed, Nov 11, 2015	5.22	5.27	5.09	5.22
4874	NYSE	BVN	Tue, Nov 10, 2015	5.49	5.49	5.16	5.17
4873	NYSE	BVN	Mon, Nov 9, 2015	5.57	5.66	5.33	5.63
4872	NYSE	BVN	Fri, Nov 6, 2015	5.73	5.85	5.56	5.57
4871	NYSE	BVN	Thu, Nov 5, 2015	6.18	6.21	5.86	5.93
4870	NYSE	BVN	Wed, Nov 4, 2015	6.47	6.50	6.19	6.22
4869	NYSE	BVN	Tue, Nov 3, 2015	6.23	6.52	6.19	6.41
4868	NYSE	BVN	Mon, Nov 2, 2015	6.34	6.38	6.07	6.28
4867	NYSE	BVN	Fri, Oct 30, 2015	6.77	6.93	6.40	6.41
4866	NYSE	BVN	Thu, Oct 29, 2015	7.31	7.32	6.97	7.01
4865	NYSE	BVN	Wed, Oct 28, 2015	7.81	8.00	7.25	7.43
4864	NYSE	BVN	Tue, Oct 27, 2015	7.65	7.78	7.58	7.63
4863	NYSE	BVN	Mon, Oct 26, 2015	7.92	7.94	7.66	7.69
4862	NYSE	BVN	Fri, Oct 23, 2015	7.87	8.05	7.71	7.95
4861	NYSE	BVN	Thu, Oct 22, 2015	7.48	7.92	7.48	7.76
4860	NYSE	BVN	Wed, Oct 21, 2015	7.65	7.73	7.30	7.49
4859	NYSE	BVN	Tue, Oct 20, 2015	7.58	7.99	7.52	7.74
4858	NYSE	BVN	Mon, Oct 19, 2015	7.75	7.89	7.47	7.51
4857	NYSE	BVN	Fri, Oct 16, 2015	8.15	8.22	7.76	7.82
4856	NYSE	BVN	Thu, Oct 15, 2015	8.09	8.18	7.83	8.18
4855	NYSE	BVN	Wed, Oct 14, 2015	7.68	8.29	7.65	8.22
4854	NYSE	BVN	Tue, Oct 13, 2015	7.52	7.76	7.37	7.48
4853	NYSE	BVN	Mon, Oct 12, 2015	8.08	8.08	7.44	7.55
4852	NYSE	BVN	Fri, Oct 9, 2015	7.44	7.93	7.44	7.93
4851	NYSE	BVN	Thu, Oct 8, 2015	7.24	7.68	7.16	7.18
4850	NYSE	BVN	Wed, Oct 7, 2015	7.48	7.64	7.24	7.37
4849	NYSE	BVN	Tue, Oct 6, 2015	7.38	7.63	7.10	7.48
4848	NYSE	BVN	Mon, Oct 5, 2015	6.40	7.26	6.37	7.26
4847	NYSE	BVN	Fri, Oct 2, 2015	6.29	6.38	6.15	6.35
4846	NYSE	BVN	Thu, Oct 1, 2015	6.11	6.29	5.97	6.09
4845	NYSE	BVN	Wed, Sep 30, 2015	5.83	6.03	5.77	5.96
4844	NYSE	BVN	Tue, Sep 29, 2015	5.88	5.96	5.80	5.89
4843	NYSE	BVN	Mon, Sep 28, 2015	5.92	5.94	5.75	5.83
4842	NYSE	BVN	Fri, Sep 25, 2015	6.09	6.19	5.97	6.04
4841	NYSE	BVN	Thu, Sep 24, 2015	6.05	6.24	5.99	6.22
4840	NYSE	BVN	Wed, Sep 23, 2015	6.18	6.20	5.90	5.92
4839	NYSE	BVN	Tue, Sep 22, 2015	6.36	6.38	5.99	6.05
4838	NYSE	BVN	Mon, Sep 21, 2015	6.61	6.82	6.43	6.52
4837	NYSE	BVN	Fri, Sep 18, 2015	6.88	6.98	6.65	6.91
4836	NYSE	BVN	Thu, Sep 17, 2015	6.47	6.85	6.31	6.74
4835	NYSE	BVN	Wed, Sep 16, 2015	6.15	6.48	6.13	6.48
4834	NYSE	BVN	Tue, Sep 15, 2015	6.17	6.30	6.00	6.03
4833	NYSE	BVN	Mon, Sep 14, 2015	6.09	6.30	5.97	6.20
4832	NYSE	BVN	Fri, Sep 11, 2015	6.06	6.16	5.86	6.16
4831	NYSE	BVN	Thu, Sep 10, 2015	6.14	6.24	6.05	6.13
4830	NYSE	BVN	Wed, Sep 9, 2015	6.23	6.27	5.98	6.06
4829	NYSE	BVN	Tue, Sep 8, 2015	6.17	6.39	6.12	6.32
4828	NYSE	BVN	Fri, Sep 4, 2015	5.97	6.14	5.88	6.10
4827	NYSE	BVN	Thu, Sep 3, 2015	5.88	6.30	5.86	6.03
4826	NYSE	BVN	Wed, Sep 2, 2015	6.00	6.11	5.84	6.00
4825	NYSE	BVN	Tue, Sep 1, 2015	6.37	6.43	5.99	6.01
4824	NYSE	BVN	Mon, Aug 31, 2015	6.38	6.45	6.21	6.32
4823	NYSE	BVN	Fri, Aug 28, 2015	6.22	6.65	6.21	6.54
4822	NYSE	BVN	Thu, Aug 27, 2015	5.85	6.44	5.73	6.21
4821	NYSE	BVN	Wed, Aug 26, 2015	6.09	6.16	5.74	5.80
4820	NYSE	BVN	Tue, Aug 25, 2015	6.54	6.64	6.10	6.15
4819	NYSE	BVN	Mon, Aug 24, 2015	6.85	7.20	6.25	6.33
4818	NYSE	BVN	Fri, Aug 21, 2015	7.33	7.37	6.90	7.02
4817	NYSE	BVN	Thu, Aug 20, 2015	7.19	7.44	7.10	7.17
4816	NYSE	BVN	Wed, Aug 19, 2015	6.87	7.24	6.76	7.04
4815	NYSE	BVN	Tue, Aug 18, 2015	6.93	7.02	6.73	6.79
4814	NYSE	BVN	Mon, Aug 17, 2015	6.95	7.11	6.79	7.05
4813	NYSE	BVN	Fri, Aug 14, 2015	7.24	7.29	6.75	6.80
4812	NYSE	BVN	Thu, Aug 13, 2015	7.30	7.53	7.14	7.20
4811	NYSE	BVN	Wed, Aug 12, 2015	6.98	7.49	6.81	7.45
4810	NYSE	BVN	Tue, Aug 11, 2015	6.81	6.94	6.52	6.78
4809	NYSE	BVN	Mon, Aug 10, 2015	6.46	6.76	6.32	6.74
4808	NYSE	BVN	Fri, Aug 7, 2015	6.63	6.76	6.33	6.39
4807	NYSE	BVN	Thu, Aug 6, 2015	6.67	6.89	6.51	6.65
4806	NYSE	BVN	Wed, Aug 5, 2015	6.70	6.82	6.53	6.59
4805	NYSE	BVN	Tue, Aug 4, 2015	6.67	6.86	6.49	6.65
4804	NYSE	BVN	Mon, Aug 3, 2015	7.07	7.14	6.60	6.71
4803	NYSE	BVN	Fri, Jul 31, 2015	6.94	7.31	6.86	7.12
4802	NYSE	BVN	Thu, Jul 30, 2015	7.53	7.56	7.31	7.37
4801	NYSE	BVN	Wed, Jul 29, 2015	7.58	7.79	7.42	7.65
4800	NYSE	BVN	Tue, Jul 28, 2015	7.50	7.76	7.36	7.58
4799	NYSE	BVN	Mon, Jul 27, 2015	7.62	8.01	7.27	7.38
4798	NYSE	BVN	Fri, Jul 24, 2015	7.13	7.71	7.01	7.68
4797	NYSE	BVN	Thu, Jul 23, 2015	7.90	7.91	7.12	7.23
4796	NYSE	BVN	Wed, Jul 22, 2015	7.62	7.87	7.50	7.80
4795	NYSE	BVN	Tue, Jul 21, 2015	7.48	7.97	7.48	7.79
4794	NYSE	BVN	Mon, Jul 20, 2015	8.22	8.30	7.20	7.30
4793	NYSE	BVN	Fri, Jul 17, 2015	8.75	8.78	8.48	8.56
4792	NYSE	BVN	Thu, Jul 16, 2015	8.89	8.94	8.76	8.84
4791	NYSE	BVN	Wed, Jul 15, 2015	9.06	9.10	8.90	8.91
4790	NYSE	BVN	Tue, Jul 14, 2015	9.22	9.28	9.04	9.12
4789	NYSE	BVN	Mon, Jul 13, 2015	9.09	9.27	8.91	9.23
4788	NYSE	BVN	Fri, Jul 10, 2015	9.30	9.45	9.10	9.16
4787	NYSE	BVN	Thu, Jul 9, 2015	9.59	9.62	9.26	9.36
4786	NYSE	BVN	Wed, Jul 8, 2015	9.72	9.99	9.48	9.49
4785	NYSE	BVN	Tue, Jul 7, 2015	9.86	9.95	9.45	9.63
4784	NYSE	BVN	Mon, Jul 6, 2015	10.12	10.23	9.97	10.15
4783	NYSE	BVN	Thu, Jul 2, 2015	10.06	10.20	9.97	10.10
4782	NYSE	BVN	Wed, Jul 1, 2015	10.31	10.36	9.92	9.97
4781	NYSE	BVN	Tue, Jun 30, 2015	10.45	10.58	10.28	10.38
4780	NYSE	BVN	Mon, Jun 29, 2015	10.48	10.69	10.44	10.52
4779	NYSE	BVN	Fri, Jun 26, 2015	10.51	10.60	10.40	10.46
4778	NYSE	BVN	Thu, Jun 25, 2015	10.36	10.65	10.34	10.53
4777	NYSE	BVN	Wed, Jun 24, 2015	10.46	10.64	10.41	10.48
4776	NYSE	BVN	Tue, Jun 23, 2015	10.39	10.66	10.39	10.47
4775	NYSE	BVN	Mon, Jun 22, 2015	10.40	10.57	10.34	10.46
4774	NYSE	BVN	Fri, Jun 19, 2015	10.62	10.85	10.40	10.47
4773	NYSE	BVN	Thu, Jun 18, 2015	10.83	10.83	10.51	10.65
4772	NYSE	BVN	Wed, Jun 17, 2015	10.50	10.71	10.37	10.64
4771	NYSE	BVN	Tue, Jun 16, 2015	10.63	10.90	10.50	10.52
4770	NYSE	BVN	Mon, Jun 15, 2015	10.71	10.95	10.56	10.72
4769	NYSE	BVN	Fri, Jun 12, 2015	10.72	10.85	10.64	10.75
4768	NYSE	BVN	Thu, Jun 11, 2015	10.62	10.85	10.56	10.76
4767	NYSE	BVN	Wed, Jun 10, 2015	10.77	10.82	10.53	10.68
4766	NYSE	BVN	Tue, Jun 9, 2015	10.80	10.83	10.54	10.56
4765	NYSE	BVN	Mon, Jun 8, 2015	10.58	10.71	10.34	10.69
4764	NYSE	BVN	Fri, Jun 5, 2015	10.75	10.90	10.54	10.55
4763	NYSE	BVN	Thu, Jun 4, 2015	10.79	10.96	10.78	10.88
4762	NYSE	BVN	Wed, Jun 3, 2015	11.19	11.35	11.02	11.05
4761	NYSE	BVN	Tue, Jun 2, 2015	10.99	11.37	10.95	11.23
4760	NYSE	BVN	Mon, Jun 1, 2015	11.31	11.35	10.87	10.92
4759	NYSE	BVN	Fri, May 29, 2015	11.48	11.50	11.17	11.20
4758	NYSE	BVN	Thu, May 28, 2015	11.10	11.47	10.96	11.44
4757	NYSE	BVN	Wed, May 27, 2015	11.10	11.28	10.95	11.15
4756	NYSE	BVN	Tue, May 26, 2015	10.97	11.26	10.96	11.22
4755	NYSE	BVN	Fri, May 22, 2015	11.36	11.51	11.26	11.34
4754	NYSE	BVN	Thu, May 21, 2015	11.52	11.62	11.33	11.37
4753	NYSE	BVN	Wed, May 20, 2015	11.61	11.73	11.47	11.49
4752	NYSE	BVN	Tue, May 19, 2015	11.66	12.23	11.55	11.58
4751	NYSE	BVN	Mon, May 18, 2015	12.30	12.34	11.91	11.95
4750	NYSE	BVN	Fri, May 15, 2015	12.31	12.40	12.23	12.24
4749	NYSE	BVN	Thu, May 14, 2015	12.05	12.51	11.98	12.37
4748	NYSE	BVN	Wed, May 13, 2015	11.52	11.95	11.32	11.95
4747	NYSE	BVN	Tue, May 12, 2015	11.23	11.45	11.20	11.41
4746	NYSE	BVN	Mon, May 11, 2015	11.11	11.33	11.02	11.19
4745	NYSE	BVN	Fri, May 8, 2015	11.16	11.20	10.93	11.04
4744	NYSE	BVN	Thu, May 7, 2015	10.99	11.22	10.88	11.12
4743	NYSE	BVN	Wed, May 6, 2015	11.44	11.51	10.96	11.07
4742	NYSE	BVN	Tue, May 5, 2015	11.49	11.57	11.29	11.44
4741	NYSE	BVN	Mon, May 4, 2015	11.45	11.50	11.26	11.35
4740	NYSE	BVN	Fri, May 1, 2015	10.85	11.27	10.85	11.21
4739	NYSE	BVN	Thu, Apr 30, 2015	10.96	11.44	10.88	11.18
4738	NYSE	BVN	Wed, Apr 29, 2015	11.02	11.32	10.84	11.25
4737	NYSE	BVN	Tue, Apr 28, 2015	11.22	11.30	11.01	11.04
4736	NYSE	BVN	Mon, Apr 27, 2015	11.33	11.49	11.14	11.18
4735	NYSE	BVN	Fri, Apr 24, 2015	10.73	11.27	10.72	11.15
4734	NYSE	BVN	Thu, Apr 23, 2015	10.93	11.10	10.83	10.99
4733	NYSE	BVN	Wed, Apr 22, 2015	10.95	10.96	10.65	10.90
4732	NYSE	BVN	Tue, Apr 21, 2015	10.63	10.99	10.63	10.96
4731	NYSE	BVN	Mon, Apr 20, 2015	10.58	10.65	10.33	10.63
4730	NYSE	BVN	Fri, Apr 17, 2015	10.58	10.88	10.51	10.54
4729	NYSE	BVN	Thu, Apr 16, 2015	10.94	10.95	10.47	10.53
4728	NYSE	BVN	Wed, Apr 15, 2015	10.69	10.99	10.58	10.85
4727	NYSE	BVN	Tue, Apr 14, 2015	10.87	10.87	10.55	10.63
4726	NYSE	BVN	Mon, Apr 13, 2015	10.73	10.88	10.64	10.66
4725	NYSE	BVN	Fri, Apr 10, 2015	10.61	10.85	10.53	10.82
4724	NYSE	BVN	Thu, Apr 9, 2015	10.33	10.60	10.25	10.42
4723	NYSE	BVN	Wed, Apr 8, 2015	10.60	10.81	10.32	10.51
4722	NYSE	BVN	Tue, Apr 7, 2015	10.70	10.93	10.43	10.55
4721	NYSE	BVN	Mon, Apr 6, 2015	10.87	10.92	10.63	10.85
4720	NYSE	BVN	Thu, Apr 2, 2015	10.52	10.72	10.27	10.47
4719	NYSE	BVN	Wed, Apr 1, 2015	10.23	10.59	10.20	10.55
4718	NYSE	BVN	Tue, Mar 31, 2015	10.46	10.73	10.08	10.13
4717	NYSE	BVN	Mon, Mar 30, 2015	10.01	10.36	9.80	10.34
4716	NYSE	BVN	Fri, Mar 27, 2015	10.23	10.44	10.14	10.16
4715	NYSE	BVN	Thu, Mar 26, 2015	10.68	10.80	10.22	10.30
4714	NYSE	BVN	Wed, Mar 25, 2015	10.82	10.96	10.56	10.57
4713	NYSE	BVN	Tue, Mar 24, 2015	11.00	11.00	10.64	10.70
4712	NYSE	BVN	Mon, Mar 23, 2015	10.92	11.11	10.70	10.93
4711	NYSE	BVN	Fri, Mar 20, 2015	11.09	11.30	10.82	10.90
4710	NYSE	BVN	Thu, Mar 19, 2015	10.76	11.23	10.76	10.99
4709	NYSE	BVN	Wed, Mar 18, 2015	10.32	10.94	10.24	10.90
4708	NYSE	BVN	Tue, Mar 17, 2015	10.19	10.52	10.07	10.37
4707	NYSE	BVN	Mon, Mar 16, 2015	10.58	10.65	9.96	10.30
4706	NYSE	BVN	Fri, Mar 13, 2015	10.60	10.60	10.23	10.54
4705	NYSE	BVN	Thu, Mar 12, 2015	10.95	11.00	10.51	10.60
4704	NYSE	BVN	Wed, Mar 11, 2015	10.19	10.90	9.93	10.85
4703	NYSE	BVN	Tue, Mar 10, 2015	10.00	10.37	9.85	10.16
4702	NYSE	BVN	Mon, Mar 9, 2015	10.54	10.55	9.96	9.99
4701	NYSE	BVN	Fri, Mar 6, 2015	10.96	11.07	10.28	10.33
4700	NYSE	BVN	Thu, Mar 5, 2015	11.22	11.40	11.13	11.26
4699	NYSE	BVN	Wed, Mar 4, 2015	10.93	11.46	10.87	11.19
4698	NYSE	BVN	Tue, Mar 3, 2015	11.38	11.65	10.91	10.93
4697	NYSE	BVN	Mon, Mar 2, 2015	11.65	11.76	11.28	11.36
4696	NYSE	BVN	Fri, Feb 27, 2015	10.84	11.60	10.77	11.58
4695	NYSE	BVN	Thu, Feb 26, 2015	10.78	10.88	10.58	10.87
4694	NYSE	BVN	Wed, Feb 25, 2015	10.45	10.67	10.21	10.65
4693	NYSE	BVN	Tue, Feb 24, 2015	10.51	10.72	10.27	10.38
4692	NYSE	BVN	Mon, Feb 23, 2015	10.29	10.70	10.25	10.62
4691	NYSE	BVN	Fri, Feb 20, 2015	10.70	10.84	10.33	10.40
4690	NYSE	BVN	Thu, Feb 19, 2015	10.89	10.99	10.46	10.53
4689	NYSE	BVN	Wed, Feb 18, 2015	10.45	10.95	10.41	10.88
4688	NYSE	BVN	Tue, Feb 17, 2015	10.56	10.66	10.39	10.39
4687	NYSE	BVN	Fri, Feb 13, 2015	10.65	10.95	10.56	10.86
4686	NYSE	BVN	Thu, Feb 12, 2015	10.47	10.57	10.31	10.50
4685	NYSE	BVN	Wed, Feb 11, 2015	10.58	10.75	10.27	10.31
4684	NYSE	BVN	Tue, Feb 10, 2015	10.51	10.88	10.40	10.58
4683	NYSE	BVN	Mon, Feb 9, 2015	10.57	10.93	10.51	10.71
4682	NYSE	BVN	Fri, Feb 6, 2015	10.66	10.97	10.41	10.46
4681	NYSE	BVN	Thu, Feb 5, 2015	10.79	11.04	10.57	11.03
4680	NYSE	BVN	Wed, Feb 4, 2015	11.06	11.08	10.52	10.81
4679	NYSE	BVN	Tue, Feb 3, 2015	11.26	11.28	10.77	10.86
4678	NYSE	BVN	Mon, Feb 2, 2015	11.17	11.56	11.02	11.35
4677	NYSE	BVN	Fri, Jan 30, 2015	11.09	11.47	10.83	11.42
4676	NYSE	BVN	Thu, Jan 29, 2015	10.83	11.22	10.47	11.10
4675	NYSE	BVN	Wed, Jan 28, 2015	11.53	11.67	10.93	11.14
4674	NYSE	BVN	Tue, Jan 27, 2015	11.28	11.79	11.18	11.74
4673	NYSE	BVN	Mon, Jan 26, 2015	10.68	11.21	10.29	11.21
4672	NYSE	BVN	Fri, Jan 23, 2015	11.16	11.22	10.74	10.95
4671	NYSE	BVN	Thu, Jan 22, 2015	11.31	11.45	11.08	11.35
4670	NYSE	BVN	Wed, Jan 21, 2015	11.46	11.59	10.84	11.17
4669	NYSE	BVN	Tue, Jan 20, 2015	11.32	11.65	11.04	11.38
4668	NYSE	BVN	Fri, Jan 16, 2015	11.02	11.33	10.93	11.15
4667	NYSE	BVN	Thu, Jan 15, 2015	11.16	11.37	10.77	10.91
4666	NYSE	BVN	Wed, Jan 14, 2015	11.61	11.74	10.55	10.71
4665	NYSE	BVN	Tue, Jan 13, 2015	11.70	11.85	11.20	11.38
4664	NYSE	BVN	Mon, Jan 12, 2015	11.10	11.88	10.91	11.57
4663	NYSE	BVN	Fri, Jan 9, 2015	10.42	11.08	10.37	11.06
4662	NYSE	BVN	Thu, Jan 8, 2015	10.57	10.74	10.18	10.28
4661	NYSE	BVN	Wed, Jan 7, 2015	10.33	10.95	10.33	10.53
4660	NYSE	BVN	Tue, Jan 6, 2015	10.17	10.86	10.17	10.65
4659	NYSE	BVN	Mon, Jan 5, 2015	9.72	10.29	9.67	10.25
4658	NYSE	BVN	Fri, Jan 2, 2015	9.40	9.70	9.30	9.67
4657	NYSE	BVN	Wed, Dec 31, 2014	9.55	9.71	9.26	9.56
4656	NYSE	BVN	Tue, Dec 30, 2014	9.44	9.80	9.36	9.66
4655	NYSE	BVN	Mon, Dec 29, 2014	9.46	9.61	9.13	9.25
4654	NYSE	BVN	Fri, Dec 26, 2014	9.52	9.80	9.42	9.57
4653	NYSE	BVN	Wed, Dec 24, 2014	8.94	9.42	8.94	9.29
4652	NYSE	BVN	Tue, Dec 23, 2014	9.07	9.44	8.91	9.03
4651	NYSE	BVN	Mon, Dec 22, 2014	9.50	9.51	9.05	9.08
4650	NYSE	BVN	Fri, Dec 19, 2014	9.65	9.74	9.29	9.59
4649	NYSE	BVN	Thu, Dec 18, 2014	9.37	9.70	9.21	9.68
4648	NYSE	BVN	Wed, Dec 17, 2014	9.01	9.33	8.90	9.21
4647	NYSE	BVN	Tue, Dec 16, 2014	9.65	9.69	9.00	9.02
4646	NYSE	BVN	Mon, Dec 15, 2014	9.52	10.14	9.32	9.32
4645	NYSE	BVN	Fri, Dec 12, 2014	9.82	9.82	9.45	9.65
4644	NYSE	BVN	Thu, Dec 11, 2014	9.94	10.15	9.75	9.84
4643	NYSE	BVN	Wed, Dec 10, 2014	10.60	10.91	10.05	10.08
4642	NYSE	BVN	Tue, Dec 9, 2014	10.10	10.82	10.08	10.69
4641	NYSE	BVN	Mon, Dec 8, 2014	9.95	10.03	9.51	9.81
4640	NYSE	BVN	Fri, Dec 5, 2014	9.85	10.13	9.72	9.85
4639	NYSE	BVN	Thu, Dec 4, 2014	10.38	10.50	10.02	10.06
4638	NYSE	BVN	Wed, Dec 3, 2014	10.25	10.72	10.22	10.38
4637	NYSE	BVN	Tue, Dec 2, 2014	10.17	10.55	9.99	10.13
4636	NYSE	BVN	Mon, Dec 1, 2014	9.50	10.60	9.50	10.53
4635	NYSE	BVN	Fri, Nov 28, 2014	9.76	9.76	9.24	9.25
4634	NYSE	BVN	Wed, Nov 26, 2014	10.28	10.35	10.04	10.09
4633	NYSE	BVN	Tue, Nov 25, 2014	10.04	10.30	10.03	10.28
4632	NYSE	BVN	Mon, Nov 24, 2014	10.10	10.24	9.90	10.03
4631	NYSE	BVN	Fri, Nov 21, 2014	9.55	10.20	9.53	10.16
4630	NYSE	BVN	Thu, Nov 20, 2014	9.40	9.65	9.25	9.33
4629	NYSE	BVN	Wed, Nov 19, 2014	9.74	9.90	9.26	9.28
4628	NYSE	BVN	Tue, Nov 18, 2014	9.69	9.85	9.53	9.77
4627	NYSE	BVN	Mon, Nov 17, 2014	9.21	9.59	8.98	9.59
4626	NYSE	BVN	Fri, Nov 14, 2014	8.81	9.27	8.64	9.21
4625	NYSE	BVN	Thu, Nov 13, 2014	9.33	9.36	9.02	9.20
4624	NYSE	BVN	Wed, Nov 12, 2014	9.53	9.94	8.98	9.22
4623	NYSE	BVN	Tue, Nov 11, 2014	9.17	9.59	9.13	9.38
4622	NYSE	BVN	Mon, Nov 10, 2014	9.56	9.74	8.95	9.03
4621	NYSE	BVN	Fri, Nov 7, 2014	9.49	9.82	9.29	9.79
4620	NYSE	BVN	Thu, Nov 6, 2014	9.00	9.56	8.88	9.29
4619	NYSE	BVN	Wed, Nov 5, 2014	9.16	9.35	8.79	8.84
4618	NYSE	BVN	Tue, Nov 4, 2014	9.77	9.90	9.35	9.42
4617	NYSE	BVN	Mon, Nov 3, 2014	9.24	9.87	9.20	9.84
4616	NYSE	BVN	Fri, Oct 31, 2014	9.73	9.89	9.04	9.20
4615	NYSE	BVN	Thu, Oct 30, 2014	10.57	10.68	9.99	10.07
4614	NYSE	BVN	Wed, Oct 29, 2014	10.63	10.91	10.36	10.38
4613	NYSE	BVN	Tue, Oct 28, 2014	10.69	10.81	10.52	10.72
4612	NYSE	BVN	Mon, Oct 27, 2014	10.70	10.84	10.58	10.58
4611	NYSE	BVN	Fri, Oct 24, 2014	10.96	11.01	10.73	10.75
4610	NYSE	BVN	Thu, Oct 23, 2014	10.80	11.04	10.61	10.96
4609	NYSE	BVN	Wed, Oct 22, 2014	11.06	11.09	10.81	10.91
4608	NYSE	BVN	Tue, Oct 21, 2014	11.11	11.27	11.02	11.16
4607	NYSE	BVN	Mon, Oct 20, 2014	11.26	11.26	11.00	11.07
4606	NYSE	BVN	Fri, Oct 17, 2014	11.23	11.39	11.01	11.11
4605	NYSE	BVN	Thu, Oct 16, 2014	11.52	11.52	11.15	11.21
4604	NYSE	BVN	Wed, Oct 15, 2014	11.75	12.11	11.49	11.54
4603	NYSE	BVN	Tue, Oct 14, 2014	11.23	12.15	11.23	11.70
4602	NYSE	BVN	Mon, Oct 13, 2014	11.75	12.28	11.70	11.79
4601	NYSE	BVN	Fri, Oct 10, 2014	11.22	12.07	10.80	11.59
4600	NYSE	BVN	Thu, Oct 9, 2014	11.32	11.47	10.66	11.00
4599	NYSE	BVN	Wed, Oct 8, 2014	10.68	11.52	10.12	11.43
4598	NYSE	BVN	Tue, Oct 7, 2014	11.02	11.11	10.57	10.59
4597	NYSE	BVN	Mon, Oct 6, 2014	10.97	11.11	10.56	11.04
4596	NYSE	BVN	Fri, Oct 3, 2014	11.19	11.39	10.92	10.93
4595	NYSE	BVN	Thu, Oct 2, 2014	11.51	11.53	11.21	11.31
4594	NYSE	BVN	Wed, Oct 1, 2014	11.58	11.81	11.46	11.53
4593	NYSE	BVN	Tue, Sep 30, 2014	11.88	12.10	11.53	11.58
4592	NYSE	BVN	Mon, Sep 29, 2014	12.43	12.47	11.94	11.94
4591	NYSE	BVN	Fri, Sep 26, 2014	12.59	12.59	12.26	12.41
4590	NYSE	BVN	Thu, Sep 25, 2014	12.38	12.66	12.31	12.64
4589	NYSE	BVN	Wed, Sep 24, 2014	12.21	12.79	12.21	12.52
4588	NYSE	BVN	Tue, Sep 23, 2014	12.55	12.74	12.40	12.69
4587	NYSE	BVN	Mon, Sep 22, 2014	12.73	12.88	12.33	12.36
4586	NYSE	BVN	Fri, Sep 19, 2014	12.62	12.95	12.61	12.82
4585	NYSE	BVN	Thu, Sep 18, 2014	12.74	12.79	12.56	12.69
4584	NYSE	BVN	Wed, Sep 17, 2014	13.28	13.29	12.67	12.74
4583	NYSE	BVN	Tue, Sep 16, 2014	13.18	13.56	13.17	13.24
4582	NYSE	BVN	Mon, Sep 15, 2014	12.89	13.27	12.71	13.21
4581	NYSE	BVN	Fri, Sep 12, 2014	13.00	13.22	12.66	12.84
4580	NYSE	BVN	Thu, Sep 11, 2014	12.85	13.13	12.75	13.13
4579	NYSE	BVN	Wed, Sep 10, 2014	12.95	13.17	12.82	12.91
4578	NYSE	BVN	Tue, Sep 9, 2014	12.88	13.09	12.77	13.06
4577	NYSE	BVN	Mon, Sep 8, 2014	13.17	13.20	12.80	12.88
4576	NYSE	BVN	Fri, Sep 5, 2014	13.15	13.39	13.10	13.33
4575	NYSE	BVN	Thu, Sep 4, 2014	14.13	14.13	13.07	13.11
4574	NYSE	BVN	Wed, Sep 3, 2014	13.83	14.00	13.80	13.91
4573	NYSE	BVN	Tue, Sep 2, 2014	14.25	14.37	13.70	13.74
4572	NYSE	BVN	Fri, Aug 29, 2014	14.45	14.70	14.27	14.56
4571	NYSE	BVN	Thu, Aug 28, 2014	13.78	14.82	13.63	14.44
4570	NYSE	BVN	Wed, Aug 27, 2014	13.61	13.80	13.54	13.76
4569	NYSE	BVN	Tue, Aug 26, 2014	13.59	13.62	13.41	13.60
4568	NYSE	BVN	Mon, Aug 25, 2014	13.39	13.49	13.22	13.48
4567	NYSE	BVN	Fri, Aug 22, 2014	13.66	13.66	13.41	13.52
4566	NYSE	BVN	Thu, Aug 21, 2014	13.04	13.50	13.03	13.46
4565	NYSE	BVN	Wed, Aug 20, 2014	13.14	13.35	13.08	13.23
4564	NYSE	BVN	Tue, Aug 19, 2014	13.20	13.21	13.06	13.16
4563	NYSE	BVN	Mon, Aug 18, 2014	12.64	13.24	12.64	13.15
4562	NYSE	BVN	Fri, Aug 15, 2014	12.86	13.15	12.80	13.06
4561	NYSE	BVN	Thu, Aug 14, 2014	13.14	13.25	13.00	13.07
4560	NYSE	BVN	Wed, Aug 13, 2014	13.24	13.34	13.04	13.13
4559	NYSE	BVN	Tue, Aug 12, 2014	12.95	13.26	12.87	13.21
4558	NYSE	BVN	Mon, Aug 11, 2014	12.43	13.03	12.38	12.93
4557	NYSE	BVN	Fri, Aug 8, 2014	11.98	12.46	11.98	12.31
4556	NYSE	BVN	Thu, Aug 7, 2014	12.19	12.30	12.08	12.23
4555	NYSE	BVN	Wed, Aug 6, 2014	12.12	12.30	12.00	12.28
4554	NYSE	BVN	Tue, Aug 5, 2014	11.51	12.07	11.51	12.01
4553	NYSE	BVN	Mon, Aug 4, 2014	12.12	12.21	11.77	11.85
4552	NYSE	BVN	Fri, Aug 1, 2014	11.78	12.16	11.74	12.06
4551	NYSE	BVN	Thu, Jul 31, 2014	11.53	11.88	11.44	11.71
4550	NYSE	BVN	Wed, Jul 30, 2014	11.68	11.84	11.49	11.64
4549	NYSE	BVN	Tue, Jul 29, 2014	11.55	11.89	11.49	11.72
4548	NYSE	BVN	Mon, Jul 28, 2014	11.44	11.55	11.30	11.53
4547	NYSE	BVN	Fri, Jul 25, 2014	10.89	11.53	10.80	11.53
4546	NYSE	BVN	Thu, Jul 24, 2014	11.09	11.14	10.71	10.92
4545	NYSE	BVN	Wed, Jul 23, 2014	11.15	11.33	11.04	11.16
4544	NYSE	BVN	Tue, Jul 22, 2014	11.19	11.27	11.10	11.18
4543	NYSE	BVN	Mon, Jul 21, 2014	11.36	11.38	10.87	11.24
4542	NYSE	BVN	Fri, Jul 18, 2014	11.37	11.39	11.04	11.30
4541	NYSE	BVN	Thu, Jul 17, 2014	11.47	11.49	11.05	11.45
4540	NYSE	BVN	Wed, Jul 16, 2014	11.06	11.21	10.95	11.14
4539	NYSE	BVN	Tue, Jul 15, 2014	12.04	12.04	10.96	11.01
4538	NYSE	BVN	Mon, Jul 14, 2014	11.40	11.69	11.35	11.40
4537	NYSE	BVN	Fri, Jul 11, 2014	11.35	11.64	11.32	11.62
4536	NYSE	BVN	Thu, Jul 10, 2014	12.13	12.19	11.45	11.49
4535	NYSE	BVN	Wed, Jul 9, 2014	11.78	11.97	11.70	11.95
4534	NYSE	BVN	Tue, Jul 8, 2014	11.89	11.98	11.56	11.68
4533	NYSE	BVN	Mon, Jul 7, 2014	11.82	11.94	11.74	11.86
4532	NYSE	BVN	Thu, Jul 3, 2014	11.79	11.93	11.65	11.89
4531	NYSE	BVN	Wed, Jul 2, 2014	11.72	11.93	11.72	11.90
4530	NYSE	BVN	Tue, Jul 1, 2014	11.82	12.09	11.75	11.77
4529	NYSE	BVN	Mon, Jun 30, 2014	11.34	11.83	11.31	11.81
4528	NYSE	BVN	Fri, Jun 27, 2014	11.43	11.56	11.32	11.46
4527	NYSE	BVN	Thu, Jun 26, 2014	10.68	11.44	10.64	11.33
4526	NYSE	BVN	Wed, Jun 25, 2014	10.63	10.78	10.51	10.68
4525	NYSE	BVN	Tue, Jun 24, 2014	10.99	11.20	10.64	10.67
4524	NYSE	BVN	Mon, Jun 23, 2014	10.87	11.13	10.86	11.03
4523	NYSE	BVN	Fri, Jun 20, 2014	10.83	10.93	10.69	10.87
4522	NYSE	BVN	Thu, Jun 19, 2014	10.39	10.91	10.34	10.85
4521	NYSE	BVN	Wed, Jun 18, 2014	10.18	10.25	9.87	10.22
4520	NYSE	BVN	Tue, Jun 17, 2014	9.88	10.16	9.88	10.08
4519	NYSE	BVN	Mon, Jun 16, 2014	10.09	10.21	10.06	10.06
4518	NYSE	BVN	Fri, Jun 13, 2014	10.03	10.13	9.91	10.08
4517	NYSE	BVN	Thu, Jun 12, 2014	10.07	10.10	9.90	10.00
4516	NYSE	BVN	Wed, Jun 11, 2014	10.21	10.39	9.75	9.95
4515	NYSE	BVN	Tue, Jun 10, 2014	10.12	10.29	10.02	10.16
4514	NYSE	BVN	Mon, Jun 9, 2014	10.06	10.21	10.05	10.07
4513	NYSE	BVN	Fri, Jun 6, 2014	10.15	10.20	10.02	10.04
4512	NYSE	BVN	Thu, Jun 5, 2014	10.35	10.37	10.14	10.18
4511	NYSE	BVN	Wed, Jun 4, 2014	10.42	10.44	10.16	10.27
4510	NYSE	BVN	Tue, Jun 3, 2014	10.53	10.53	10.27	10.41
4509	NYSE	BVN	Mon, Jun 2, 2014	10.62	10.75	10.43	10.51
4508	NYSE	BVN	Fri, May 30, 2014	10.25	10.69	10.08	10.69
4507	NYSE	BVN	Thu, May 29, 2014	10.14	10.52	10.00	10.40
4506	NYSE	BVN	Wed, May 28, 2014	10.57	10.62	10.16	10.30
4505	NYSE	BVN	Tue, May 27, 2014	10.79	10.79	10.50	10.59
4504	NYSE	BVN	Fri, May 23, 2014	10.76	10.82	10.71	10.77
4503	NYSE	BVN	Thu, May 22, 2014	10.84	10.93	10.73	10.77
4502	NYSE	BVN	Wed, May 21, 2014	10.90	10.93	10.66	10.77
4501	NYSE	BVN	Tue, May 20, 2014	10.89	11.03	10.83	10.91
4500	NYSE	BVN	Mon, May 19, 2014	10.93	11.00	10.83	10.97
4499	NYSE	BVN	Fri, May 16, 2014	10.92	11.02	10.83	10.84
4498	NYSE	BVN	Thu, May 15, 2014	10.88	10.95	10.86	10.93
4497	NYSE	BVN	Wed, May 14, 2014	11.10	11.11	10.84	10.97
4496	NYSE	BVN	Tue, May 13, 2014	11.24	11.26	11.01	11.02
4495	NYSE	BVN	Mon, May 12, 2014	11.24	11.39	11.16	11.26
4494	NYSE	BVN	Fri, May 9, 2014	11.23	11.45	11.00	11.10
4493	NYSE	BVN	Thu, May 8, 2014	11.20	11.37	11.16	11.25
4492	NYSE	BVN	Wed, May 7, 2014	11.44	11.59	11.09	11.20
4491	NYSE	BVN	Tue, May 6, 2014	11.60	11.61	11.40	11.53
4490	NYSE	BVN	Mon, May 5, 2014	11.76	11.88	11.56	11.62
4489	NYSE	BVN	Fri, May 2, 2014	11.73	11.74	11.57	11.61
4488	NYSE	BVN	Thu, May 1, 2014	12.65	12.65	11.50	11.76
4487	NYSE	BVN	Wed, Apr 30, 2014	12.70	13.00	12.67	13.00
4486	NYSE	BVN	Tue, Apr 29, 2014	12.85	13.02	12.73	12.76
4485	NYSE	BVN	Mon, Apr 28, 2014	12.68	12.93	12.53	12.86
4484	NYSE	BVN	Fri, Apr 25, 2014	13.02	13.03	12.53	12.74
4483	NYSE	BVN	Thu, Apr 24, 2014	12.57	12.99	12.54	12.93
4482	NYSE	BVN	Wed, Apr 23, 2014	12.47	12.80	12.35	12.73
4481	NYSE	BVN	Tue, Apr 22, 2014	12.50	12.54	12.31	12.43
4480	NYSE	BVN	Mon, Apr 21, 2014	12.62	12.70	12.31	12.52
4479	NYSE	BVN	Thu, Apr 17, 2014	12.81	12.89	12.66	12.73
4478	NYSE	BVN	Wed, Apr 16, 2014	13.00	13.08	12.80	12.84
4477	NYSE	BVN	Tue, Apr 15, 2014	12.66	13.13	12.66	13.11
4476	NYSE	BVN	Mon, Apr 14, 2014	13.21	13.21	12.92	13.01
4475	NYSE	BVN	Fri, Apr 11, 2014	13.10	13.32	12.88	12.92
4474	NYSE	BVN	Thu, Apr 10, 2014	13.73	13.88	13.11	13.15
4473	NYSE	BVN	Wed, Apr 9, 2014	12.95	13.70	12.95	13.49
4472	NYSE	BVN	Tue, Apr 8, 2014	13.28	13.53	13.23	13.48
4471	NYSE	BVN	Mon, Apr 7, 2014	12.69	13.20	12.69	13.00
4470	NYSE	BVN	Fri, Apr 4, 2014	13.19	13.21	12.85	12.90
4469	NYSE	BVN	Thu, Apr 3, 2014	12.89	13.05	12.72	12.86
4468	NYSE	BVN	Wed, Apr 2, 2014	12.98	13.16	12.92	12.97
4467	NYSE	BVN	Tue, Apr 1, 2014	12.61	12.96	12.58	12.79
4466	NYSE	BVN	Mon, Mar 31, 2014	12.80	12.95	12.46	12.57
4465	NYSE	BVN	Fri, Mar 28, 2014	12.16	12.94	12.16	12.85
4464	NYSE	BVN	Thu, Mar 27, 2014	12.04	12.66	11.96	12.63
4463	NYSE	BVN	Wed, Mar 26, 2014	12.70	12.85	12.04	12.07
4462	NYSE	BVN	Tue, Mar 25, 2014	12.72	12.79	12.61	12.65
4461	NYSE	BVN	Mon, Mar 24, 2014	12.66	12.99	12.58	12.58
4460	NYSE	BVN	Fri, Mar 21, 2014	13.12	13.14	12.75	12.85
4459	NYSE	BVN	Thu, Mar 20, 2014	12.88	13.00	12.63	12.85
4458	NYSE	BVN	Wed, Mar 19, 2014	13.17	13.42	12.90	12.95
4457	NYSE	BVN	Tue, Mar 18, 2014	13.46	13.60	13.04	13.33
4456	NYSE	BVN	Mon, Mar 17, 2014	13.94	14.12	13.70	13.79
4455	NYSE	BVN	Fri, Mar 14, 2014	13.80	14.10	13.77	14.00
4454	NYSE	BVN	Thu, Mar 13, 2014	13.30	13.76	13.07	13.57
4453	NYSE	BVN	Wed, Mar 12, 2014	13.08	13.32	12.88	13.05
4452	NYSE	BVN	Tue, Mar 11, 2014	13.01	13.12	12.66	12.90
4451	NYSE	BVN	Mon, Mar 10, 2014	12.73	13.13	12.72	12.85
4450	NYSE	BVN	Fri, Mar 7, 2014	12.96	13.21	12.84	12.88
4449	NYSE	BVN	Thu, Mar 6, 2014	13.07	13.27	13.03	13.16
4448	NYSE	BVN	Wed, Mar 5, 2014	12.88	13.13	12.82	12.95
4447	NYSE	BVN	Tue, Mar 4, 2014	12.99	13.16	12.87	12.89
4446	NYSE	BVN	Mon, Mar 3, 2014	12.98	13.29	12.94	13.08
4445	NYSE	BVN	Fri, Feb 28, 2014	12.49	13.57	12.49	12.60
4444	NYSE	BVN	Thu, Feb 27, 2014	12.86	12.96	12.52	12.53
4443	NYSE	BVN	Wed, Feb 26, 2014	12.92	12.95	12.68	12.82
4442	NYSE	BVN	Tue, Feb 25, 2014	13.26	13.43	12.96	12.99
4441	NYSE	BVN	Mon, Feb 24, 2014	13.58	13.60	13.31	13.47
4440	NYSE	BVN	Fri, Feb 21, 2014	13.11	13.50	13.09	13.44
4439	NYSE	BVN	Thu, Feb 20, 2014	12.81	13.21	12.80	13.11
4438	NYSE	BVN	Wed, Feb 19, 2014	13.01	13.16	12.81	12.83
4437	NYSE	BVN	Tue, Feb 18, 2014	12.98	13.20	12.88	13.08
4436	NYSE	BVN	Fri, Feb 14, 2014	12.83	13.00	12.77	12.93
4435	NYSE	BVN	Thu, Feb 13, 2014	12.30	12.67	12.18	12.56
4434	NYSE	BVN	Wed, Feb 12, 2014	12.48	12.60	12.26	12.31
4433	NYSE	BVN	Tue, Feb 11, 2014	11.86	12.63	11.86	12.42
4432	NYSE	BVN	Mon, Feb 10, 2014	11.40	11.72	11.37	11.71
4431	NYSE	BVN	Fri, Feb 7, 2014	11.23	11.43	11.10	11.27
4430	NYSE	BVN	Thu, Feb 6, 2014	11.41	11.53	11.08	11.18
4429	NYSE	BVN	Wed, Feb 5, 2014	11.58	11.76	11.31	11.39
4428	NYSE	BVN	Tue, Feb 4, 2014	11.71	11.85	11.34	11.45
4427	NYSE	BVN	Mon, Feb 3, 2014	12.48	12.48	11.72	11.74
4426	NYSE	BVN	Fri, Jan 31, 2014	12.67	12.78	12.24	12.40
4425	NYSE	BVN	Thu, Jan 30, 2014	12.69	12.94	12.54	12.60
4424	NYSE	BVN	Wed, Jan 29, 2014	13.06	13.12	12.85	13.00
4423	NYSE	BVN	Tue, Jan 28, 2014	12.70	12.99	12.52	12.87
4422	NYSE	BVN	Mon, Jan 27, 2014	13.49	13.49	12.70	12.73
4421	NYSE	BVN	Fri, Jan 24, 2014	13.27	13.47	13.00	13.31
4420	NYSE	BVN	Thu, Jan 23, 2014	13.08	13.50	13.03	13.10
4419	NYSE	BVN	Wed, Jan 22, 2014	12.69	13.14	12.52	12.90
4418	NYSE	BVN	Tue, Jan 21, 2014	12.50	12.73	12.21	12.69
4417	NYSE	BVN	Fri, Jan 17, 2014	12.26	12.43	12.16	12.28
4416	NYSE	BVN	Thu, Jan 16, 2014	12.06	12.17	11.97	12.13
4415	NYSE	BVN	Wed, Jan 15, 2014	11.60	12.03	11.52	11.99
4414	NYSE	BVN	Tue, Jan 14, 2014	11.83	12.28	11.58	11.62
4413	NYSE	BVN	Mon, Jan 13, 2014	11.45	11.97	11.38	11.97
4412	NYSE	BVN	Fri, Jan 10, 2014	11.37	11.40	11.17	11.35
4411	NYSE	BVN	Thu, Jan 9, 2014	11.32	11.40	11.08	11.21
4410	NYSE	BVN	Wed, Jan 8, 2014	11.47	11.55	11.32	11.45
4409	NYSE	BVN	Tue, Jan 7, 2014	11.24	11.55	11.24	11.48
4408	NYSE	BVN	Mon, Jan 6, 2014	11.45	11.52	11.32	11.39
4407	NYSE	BVN	Fri, Jan 3, 2014	11.51	11.70	11.32	11.38
4406	NYSE	BVN	Thu, Jan 2, 2014	11.41	11.62	11.35	11.51
4405	NYSE	BVN	Tue, Dec 31, 2013	10.91	11.42	10.91	11.22
4404	NYSE	BVN	Mon, Dec 30, 2013	11.05	11.21	10.97	10.98
4403	NYSE	BVN	Fri, Dec 27, 2013	10.76	11.22	10.76	11.13
4402	NYSE	BVN	Thu, Dec 26, 2013	11.15	11.34	10.87	11.01
4401	NYSE	BVN	Tue, Dec 24, 2013	10.77	11.04	10.76	11.02
4400	NYSE	BVN	Mon, Dec 23, 2013	10.69	11.00	10.66	10.77
4399	NYSE	BVN	Fri, Dec 20, 2013	11.00	11.00	10.54	10.64
4398	NYSE	BVN	Thu, Dec 19, 2013	10.90	11.00	10.81	10.98
4397	NYSE	BVN	Wed, Dec 18, 2013	11.33	11.41	10.99	11.03
4396	NYSE	BVN	Tue, Dec 17, 2013	11.02	11.23	10.95	11.19
4395	NYSE	BVN	Mon, Dec 16, 2013	11.00	11.24	10.86	11.09
4394	NYSE	BVN	Fri, Dec 13, 2013	11.00	11.20	10.94	10.97
4393	NYSE	BVN	Thu, Dec 12, 2013	10.74	10.94	10.68	10.89
4392	NYSE	BVN	Wed, Dec 11, 2013	11.41	11.43	10.95	10.95
4391	NYSE	BVN	Tue, Dec 10, 2013	11.38	11.62	11.29	11.30
4390	NYSE	BVN	Mon, Dec 9, 2013	11.00	11.17	10.95	11.09
4389	NYSE	BVN	Fri, Dec 6, 2013	11.13	11.16	10.84	10.90
4388	NYSE	BVN	Thu, Dec 5, 2013	10.94	11.20	10.91	10.98
4387	NYSE	BVN	Wed, Dec 4, 2013	11.08	11.39	10.83	11.30
4386	NYSE	BVN	Tue, Dec 3, 2013	11.21	11.36	10.94	10.94
4385	NYSE	BVN	Mon, Dec 2, 2013	11.58	11.62	11.01	11.15
4384	NYSE	BVN	Fri, Nov 29, 2013	11.95	12.00	11.68	11.80
4383	NYSE	BVN	Wed, Nov 27, 2013	11.42	11.59	11.10	11.57
4382	NYSE	BVN	Tue, Nov 26, 2013	11.75	11.75	10.94	11.21
4381	NYSE	BVN	Mon, Nov 25, 2013	11.88	12.15	11.47	11.78
4380	NYSE	BVN	Fri, Nov 22, 2013	12.67	12.67	11.75	12.04
4379	NYSE	BVN	Thu, Nov 21, 2013	12.28	12.28	11.85	11.98
4378	NYSE	BVN	Wed, Nov 20, 2013	12.26	12.60	12.21	12.32
4377	NYSE	BVN	Tue, Nov 19, 2013	12.83	12.92	12.32	12.50
4376	NYSE	BVN	Mon, Nov 18, 2013	13.25	13.27	12.80	12.88
4375	NYSE	BVN	Fri, Nov 15, 2013	13.95	13.99	13.21	13.26
4374	NYSE	BVN	Thu, Nov 14, 2013	13.93	14.29	13.68	13.79
4373	NYSE	BVN	Wed, Nov 13, 2013	14.18	14.24	13.71	13.80
4372	NYSE	BVN	Tue, Nov 12, 2013	13.99	14.21	13.83	13.87
4371	NYSE	BVN	Mon, Nov 11, 2013	13.75	14.11	13.66	14.09
4370	NYSE	BVN	Fri, Nov 8, 2013	13.78	14.06	13.53	13.87
4369	NYSE	BVN	Thu, Nov 7, 2013	14.08	14.37	13.88	14.07
4368	NYSE	BVN	Wed, Nov 6, 2013	14.49	14.63	14.30	14.34
4367	NYSE	BVN	Tue, Nov 5, 2013	14.25	14.37	14.12	14.31
4366	NYSE	BVN	Mon, Nov 4, 2013	14.19	14.40	14.11	14.35
4365	NYSE	BVN	Fri, Nov 1, 2013	14.49	14.71	14.01	14.08
4364	NYSE	BVN	Thu, Oct 31, 2013	13.84	14.99	13.73	14.50
4363	NYSE	BVN	Wed, Oct 30, 2013	14.47	14.67	13.70	14.32
4362	NYSE	BVN	Tue, Oct 29, 2013	14.66	14.88	14.12	14.21
4361	NYSE	BVN	Mon, Oct 28, 2013	14.43	14.92	14.25	14.72
4360	NYSE	BVN	Fri, Oct 25, 2013	14.19	14.59	14.12	14.41
4359	NYSE	BVN	Thu, Oct 24, 2013	14.27	14.75	14.27	14.57
4358	NYSE	BVN	Wed, Oct 23, 2013	14.16	14.43	13.98	14.05
4357	NYSE	BVN	Tue, Oct 22, 2013	14.09	14.69	14.09	14.31
4356	NYSE	BVN	Mon, Oct 21, 2013	14.11	14.11	13.77	13.91
4355	NYSE	BVN	Fri, Oct 18, 2013	13.91	14.12	13.60	13.78
4354	NYSE	BVN	Thu, Oct 17, 2013	12.93	14.15	12.92	13.87
4353	NYSE	BVN	Wed, Oct 16, 2013	12.58	12.79	12.37	12.58
4352	NYSE	BVN	Tue, Oct 15, 2013	12.19	12.69	12.10	12.67
4351	NYSE	BVN	Mon, Oct 14, 2013	12.10	12.32	11.99	12.17
4350	NYSE	BVN	Fri, Oct 11, 2013	11.52	11.80	11.40	11.76
4349	NYSE	BVN	Thu, Oct 10, 2013	11.75	11.95	11.64	11.67
4348	NYSE	BVN	Wed, Oct 9, 2013	11.56	12.08	11.53	11.87
4347	NYSE	BVN	Tue, Oct 8, 2013	11.96	12.05	11.61	11.69
4346	NYSE	BVN	Mon, Oct 7, 2013	11.63	11.95	11.63	11.90
4345	NYSE	BVN	Fri, Oct 4, 2013	11.63	11.71	11.42	11.64
4344	NYSE	BVN	Thu, Oct 3, 2013	11.54	11.74	11.47	11.62
4343	NYSE	BVN	Wed, Oct 2, 2013	11.65	11.87	11.47	11.54
4342	NYSE	BVN	Tue, Oct 1, 2013	11.46	11.61	11.31	11.53
4341	NYSE	BVN	Mon, Sep 30, 2013	11.72	12.00	11.65	11.71
4340	NYSE	BVN	Fri, Sep 27, 2013	11.87	12.15	11.66	11.89
4339	NYSE	BVN	Thu, Sep 26, 2013	12.14	12.26	11.60	11.72
4338	NYSE	BVN	Wed, Sep 25, 2013	11.70	12.37	11.69	12.23
4337	NYSE	BVN	Tue, Sep 24, 2013	11.70	11.89	11.56	11.63
4336	NYSE	BVN	Mon, Sep 23, 2013	11.57	12.09	11.57	11.75
4335	NYSE	BVN	Fri, Sep 20, 2013	12.30	12.30	11.42	11.60
4334	NYSE	BVN	Thu, Sep 19, 2013	12.82	13.20	12.04	12.41
4333	NYSE	BVN	Wed, Sep 18, 2013	11.38	13.10	11.24	12.72
4332	NYSE	BVN	Tue, Sep 17, 2013	11.55	11.56	11.20	11.46
4331	NYSE	BVN	Mon, Sep 16, 2013	11.62	11.92	11.35	11.36
4330	NYSE	BVN	Fri, Sep 13, 2013	11.48	11.70	11.36	11.61
4329	NYSE	BVN	Thu, Sep 12, 2013	12.19	12.19	11.55	11.56
4328	NYSE	BVN	Wed, Sep 11, 2013	12.33	12.45	12.05	12.24
4327	NYSE	BVN	Tue, Sep 10, 2013	12.26	12.52	12.07	12.23
4326	NYSE	BVN	Mon, Sep 9, 2013	12.67	12.74	12.35	12.49
4325	NYSE	BVN	Fri, Sep 6, 2013	12.60	12.73	12.45	12.65
4324	NYSE	BVN	Thu, Sep 5, 2013	12.58	12.67	12.35	12.54
4323	NYSE	BVN	Wed, Sep 4, 2013	12.53	12.68	12.32	12.67
4322	NYSE	BVN	Tue, Sep 3, 2013	12.75	13.01	12.40	12.72
4321	NYSE	BVN	Fri, Aug 30, 2013	12.32	12.70	12.25	12.63
4320	NYSE	BVN	Thu, Aug 29, 2013	12.65	12.73	12.15	12.48
4319	NYSE	BVN	Wed, Aug 28, 2013	13.32	13.54	12.52	12.84
4318	NYSE	BVN	Tue, Aug 27, 2013	14.61	14.67	13.14	13.18
4317	NYSE	BVN	Mon, Aug 26, 2013	14.22	14.49	13.93	14.14
4316	NYSE	BVN	Fri, Aug 23, 2013	13.69	14.38	13.64	14.16
4315	NYSE	BVN	Thu, Aug 22, 2013	13.74	14.14	13.60	13.65
4314	NYSE	BVN	Wed, Aug 21, 2013	14.22	14.30	13.55	13.57
4313	NYSE	BVN	Tue, Aug 20, 2013	13.54	14.48	13.47	14.34
4312	NYSE	BVN	Mon, Aug 19, 2013	13.76	14.03	13.46	13.53
4311	NYSE	BVN	Fri, Aug 16, 2013	14.44	14.61	13.51	13.73
4310	NYSE	BVN	Thu, Aug 15, 2013	13.09	14.12	13.06	14.11
4309	NYSE	BVN	Wed, Aug 14, 2013	12.66	13.34	12.66	13.27
4308	NYSE	BVN	Tue, Aug 13, 2013	13.13	13.25	12.60	12.61
4307	NYSE	BVN	Mon, Aug 12, 2013	13.03	13.39	12.85	13.16
4306	NYSE	BVN	Fri, Aug 9, 2013	12.34	12.83	12.23	12.63
4305	NYSE	BVN	Thu, Aug 8, 2013	11.78	12.55	11.76	12.53
4304	NYSE	BVN	Wed, Aug 7, 2013	11.84	12.03	11.60	11.65
4303	NYSE	BVN	Tue, Aug 6, 2013	12.48	12.48	11.75	11.75
4302	NYSE	BVN	Mon, Aug 5, 2013	12.97	13.20	12.59	12.65
4301	NYSE	BVN	Fri, Aug 2, 2013	13.51	13.71	12.89	12.92
4300	NYSE	BVN	Thu, Aug 1, 2013	14.35	14.37	13.47	13.48
4299	NYSE	BVN	Wed, Jul 31, 2013	14.19	14.50	13.75	14.30
4298	NYSE	BVN	Tue, Jul 30, 2013	14.57	14.72	14.23	14.29
4297	NYSE	BVN	Mon, Jul 29, 2013	14.86	15.03	14.42	14.57
4296	NYSE	BVN	Fri, Jul 26, 2013	14.40	14.85	14.23	14.77
4295	NYSE	BVN	Thu, Jul 25, 2013	14.70	15.47	14.50	14.59
4294	NYSE	BVN	Wed, Jul 24, 2013	15.10	15.64	14.42	14.73
4293	NYSE	BVN	Tue, Jul 23, 2013	14.20	15.48	14.14	15.20
4292	NYSE	BVN	Mon, Jul 22, 2013	14.10	14.58	13.95	14.18
4291	NYSE	BVN	Fri, Jul 19, 2013	13.60	13.80	13.26	13.55
4290	NYSE	BVN	Thu, Jul 18, 2013	14.16	14.38	13.33	13.47
4289	NYSE	BVN	Wed, Jul 17, 2013	14.67	14.91	14.03	14.04
4288	NYSE	BVN	Tue, Jul 16, 2013	13.98	14.59	13.95	14.56
4287	NYSE	BVN	Mon, Jul 15, 2013	13.82	14.35	13.78	13.93
4286	NYSE	BVN	Fri, Jul 12, 2013	14.32	14.48	13.80	13.99
4285	NYSE	BVN	Thu, Jul 11, 2013	14.09	14.49	13.66	14.45
4284	NYSE	BVN	Wed, Jul 10, 2013	14.00	14.02	13.50	13.55
4283	NYSE	BVN	Tue, Jul 9, 2013	14.53	14.55	13.80	13.89
4282	NYSE	BVN	Mon, Jul 8, 2013	14.90	15.03	14.29	14.35
4281	NYSE	BVN	Fri, Jul 5, 2013	14.39	14.76	14.17	14.72
4280	NYSE	BVN	Wed, Jul 3, 2013	14.89	15.31	14.44	14.75
4279	NYSE	BVN	Tue, Jul 2, 2013	15.23	15.24	14.50	14.64
4278	NYSE	BVN	Mon, Jul 1, 2013	15.14	15.25	14.70	15.00
4277	NYSE	BVN	Fri, Jun 28, 2013	13.50	14.93	13.50	14.76
4276	NYSE	BVN	Thu, Jun 27, 2013	13.62	14.02	13.55	13.69
4275	NYSE	BVN	Wed, Jun 26, 2013	13.81	13.91	13.38	13.46
4274	NYSE	BVN	Tue, Jun 25, 2013	15.21	15.27	14.21	14.24
4273	NYSE	BVN	Mon, Jun 24, 2013	15.68	15.68	14.97	15.04
4272	NYSE	BVN	Fri, Jun 21, 2013	16.53	16.54	15.04	15.98
4271	NYSE	BVN	Thu, Jun 20, 2013	16.61	17.08	15.90	16.20
4270	NYSE	BVN	Wed, Jun 19, 2013	17.81	17.85	17.21	17.26
4269	NYSE	BVN	Tue, Jun 18, 2013	17.72	18.15	17.49	17.75
4268	NYSE	BVN	Mon, Jun 17, 2013	17.56	18.22	17.49	18.00
4267	NYSE	BVN	Fri, Jun 14, 2013	17.91	18.00	17.33	17.53
4266	NYSE	BVN	Thu, Jun 13, 2013	17.49	17.88	17.31	17.84
4265	NYSE	BVN	Wed, Jun 12, 2013	17.28	17.71	17.12	17.57
4264	NYSE	BVN	Tue, Jun 11, 2013	17.49	17.68	17.20	17.23
4263	NYSE	BVN	Mon, Jun 10, 2013	17.83	18.12	17.64	17.71
4262	NYSE	BVN	Fri, Jun 7, 2013	18.07	18.13	17.79	17.89
4261	NYSE	BVN	Thu, Jun 6, 2013	18.19	18.47	18.03	18.35
4260	NYSE	BVN	Wed, Jun 5, 2013	18.30	18.68	18.01	18.23
4259	NYSE	BVN	Tue, Jun 4, 2013	18.07	18.64	17.72	18.27
4258	NYSE	BVN	Mon, Jun 3, 2013	17.85	18.88	17.85	18.34
4257	NYSE	BVN	Fri, May 31, 2013	18.47	18.65	17.85	17.95
4256	NYSE	BVN	Thu, May 30, 2013	18.35	18.77	18.18	18.63
4255	NYSE	BVN	Wed, May 29, 2013	18.04	18.25	17.76	18.05
4254	NYSE	BVN	Tue, May 28, 2013	18.11	18.45	17.73	17.88
4253	NYSE	BVN	Fri, May 24, 2013	18.50	18.90	18.22	18.30
4252	NYSE	BVN	Thu, May 23, 2013	18.31	19.05	18.29	18.54
4251	NYSE	BVN	Wed, May 22, 2013	18.26	18.60	17.85	18.14
4250	NYSE	BVN	Tue, May 21, 2013	17.86	18.32	17.69	18.09
4249	NYSE	BVN	Mon, May 20, 2013	17.50	18.47	17.42	18.23
4248	NYSE	BVN	Fri, May 17, 2013	17.86	17.90	17.54	17.56
4247	NYSE	BVN	Thu, May 16, 2013	18.01	18.24	17.51	17.90
4246	NYSE	BVN	Wed, May 15, 2013	19.34	19.51	18.00	18.12
4245	NYSE	BVN	Tue, May 14, 2013	19.59	19.74	19.14	19.16
4244	NYSE	BVN	Mon, May 13, 2013	19.45	19.69	19.24	19.42
4243	NYSE	BVN	Fri, May 10, 2013	19.56	19.84	19.05	19.83
4242	NYSE	BVN	Thu, May 9, 2013	19.80	20.53	19.39	19.54
4241	NYSE	BVN	Wed, May 8, 2013	19.43	20.10	19.20	19.98
4240	NYSE	BVN	Tue, May 7, 2013	19.26	19.44	19.02	19.26
4239	NYSE	BVN	Mon, May 6, 2013	19.20	19.84	19.20	19.51
4238	NYSE	BVN	Fri, May 3, 2013	19.96	20.24	19.56	19.62
4237	NYSE	BVN	Thu, May 2, 2013	20.69	20.96	20.06	20.07
4236	NYSE	BVN	Wed, May 1, 2013	19.09	20.68	19.09	20.46
4235	NYSE	BVN	Tue, Apr 30, 2013	20.25	20.33	19.42	20.02
4234	NYSE	BVN	Mon, Apr 29, 2013	21.14	21.60	21.02	21.22
4233	NYSE	BVN	Fri, Apr 26, 2013	21.27	21.79	20.43	20.88
4232	NYSE	BVN	Thu, Apr 25, 2013	22.31	22.49	21.44	21.61
4231	NYSE	BVN	Wed, Apr 24, 2013	21.01	21.87	20.75	21.73
4230	NYSE	BVN	Tue, Apr 23, 2013	21.20	21.20	20.65	20.73
4229	NYSE	BVN	Mon, Apr 22, 2013	21.66	21.79	20.98	21.33
4228	NYSE	BVN	Fri, Apr 19, 2013	21.08	21.30	20.58	21.21
4227	NYSE	BVN	Thu, Apr 18, 2013	20.56	21.19	20.27	20.65
4226	NYSE	BVN	Wed, Apr 17, 2013	21.02	21.34	20.19	20.25
4225	NYSE	BVN	Tue, Apr 16, 2013	21.99	21.99	21.05	21.28
4224	NYSE	BVN	Mon, Apr 15, 2013	22.35	23.40	21.23	21.40
4223	NYSE	BVN	Fri, Apr 12, 2013	23.28	24.17	22.72	23.55
4222	NYSE	BVN	Thu, Apr 11, 2013	23.95	24.62	23.91	23.95
4221	NYSE	BVN	Wed, Apr 10, 2013	24.66	24.90	24.21	24.32
4220	NYSE	BVN	Tue, Apr 9, 2013	24.29	25.43	24.03	24.82
4219	NYSE	BVN	Mon, Apr 8, 2013	24.43	24.67	23.87	24.15
4218	NYSE	BVN	Fri, Apr 5, 2013	25.51	26.11	24.56	24.64
4217	NYSE	BVN	Thu, Apr 4, 2013	24.50	25.67	24.20	25.43
4216	NYSE	BVN	Wed, Apr 3, 2013	24.88	25.40	24.42	24.67
4215	NYSE	BVN	Tue, Apr 2, 2013	25.46	25.46	24.88	24.92
4214	NYSE	BVN	Mon, Apr 1, 2013	26.00	26.00	25.10	25.50
4213	NYSE	BVN	Thu, Mar 28, 2013	24.71	26.03	24.71	25.96
4212	NYSE	BVN	Wed, Mar 27, 2013	25.40	25.71	25.15	25.66
4211	NYSE	BVN	Tue, Mar 26, 2013	25.67	25.68	25.00	25.26
4210	NYSE	BVN	Mon, Mar 25, 2013	25.33	25.81	25.01	25.52
4209	NYSE	BVN	Fri, Mar 22, 2013	26.22	26.59	25.83	25.89
4208	NYSE	BVN	Thu, Mar 21, 2013	25.47	26.47	25.39	26.26
4207	NYSE	BVN	Wed, Mar 20, 2013	25.17	25.45	25.03	25.34
4206	NYSE	BVN	Tue, Mar 19, 2013	24.71	25.51	24.71	25.29
4205	NYSE	BVN	Mon, Mar 18, 2013	25.22	25.62	25.00	25.11
4204	NYSE	BVN	Fri, Mar 15, 2013	25.00	25.46	24.85	25.06
4203	NYSE	BVN	Thu, Mar 14, 2013	24.37	25.06	24.37	25.00
4202	NYSE	BVN	Wed, Mar 13, 2013	25.34	25.42	24.63	24.88
4201	NYSE	BVN	Tue, Mar 12, 2013	25.34	25.66	24.99	25.28
4200	NYSE	BVN	Mon, Mar 11, 2013	24.98	25.15	24.58	25.05
4199	NYSE	BVN	Fri, Mar 8, 2013	24.70	25.56	24.50	24.85
4198	NYSE	BVN	Thu, Mar 7, 2013	25.63	26.29	25.08	25.23
4197	NYSE	BVN	Wed, Mar 6, 2013	24.19	25.48	24.00	25.44
4196	NYSE	BVN	Tue, Mar 5, 2013	24.64	24.92	24.21	24.46
4195	NYSE	BVN	Mon, Mar 4, 2013	26.00	26.00	24.39	24.44
4194	NYSE	BVN	Fri, Mar 1, 2013	25.19	25.71	24.89	25.50
4193	NYSE	BVN	Thu, Feb 28, 2013	26.09	26.09	25.43	25.62
4192	NYSE	BVN	Wed, Feb 27, 2013	26.00	26.25	25.42	25.86
4191	NYSE	BVN	Tue, Feb 26, 2013	26.57	26.85	25.99	26.38
4190	NYSE	BVN	Mon, Feb 25, 2013	26.26	26.41	25.71	26.11
4189	NYSE	BVN	Fri, Feb 22, 2013	25.64	26.18	25.51	25.81
4188	NYSE	BVN	Thu, Feb 21, 2013	25.88	26.82	25.84	26.06
4187	NYSE	BVN	Wed, Feb 20, 2013	26.51	26.51	25.63	25.82
4186	NYSE	BVN	Tue, Feb 19, 2013	26.82	27.17	26.63	26.87
4185	NYSE	BVN	Fri, Feb 15, 2013	26.84	27.34	26.67	27.08
4184	NYSE	BVN	Thu, Feb 14, 2013	27.02	27.48	27.02	27.20
4183	NYSE	BVN	Wed, Feb 13, 2013	27.19	27.34	26.94	27.02
4182	NYSE	BVN	Tue, Feb 12, 2013	27.14	27.60	26.65	27.24
4181	NYSE	BVN	Mon, Feb 11, 2013	28.16	28.27	26.94	27.09
4180	NYSE	BVN	Fri, Feb 8, 2013	28.64	28.69	28.31	28.46
4179	NYSE	BVN	Thu, Feb 7, 2013	28.30	29.02	28.09	28.66
4178	NYSE	BVN	Wed, Feb 6, 2013	28.40	28.97	28.31	28.46
4177	NYSE	BVN	Tue, Feb 5, 2013	29.15	29.20	28.11	28.18
4176	NYSE	BVN	Mon, Feb 4, 2013	29.35	29.77	28.98	29.06
4175	NYSE	BVN	Fri, Feb 1, 2013	30.31	30.42	29.36	29.56
4174	NYSE	BVN	Thu, Jan 31, 2013	29.99	30.31	29.50	29.59
4173	NYSE	BVN	Wed, Jan 30, 2013	30.99	31.19	29.89	29.99
4172	NYSE	BVN	Tue, Jan 29, 2013	30.71	30.88	30.12	30.40
4171	NYSE	BVN	Mon, Jan 28, 2013	30.22	31.24	30.20	30.33
4170	NYSE	BVN	Fri, Jan 25, 2013	31.69	31.76	30.85	31.24
4169	NYSE	BVN	Thu, Jan 24, 2013	32.89	33.03	31.66	31.76
4168	NYSE	BVN	Wed, Jan 23, 2013	34.46	34.74	33.08	33.16
4167	NYSE	BVN	Tue, Jan 22, 2013	35.97	35.97	34.67	34.89
4166	NYSE	BVN	Fri, Jan 18, 2013	35.23	35.39	35.06	35.20
4165	NYSE	BVN	Thu, Jan 17, 2013	34.95	35.33	34.49	35.10
4164	NYSE	BVN	Wed, Jan 16, 2013	34.68	35.27	34.42	35.18
4163	NYSE	BVN	Tue, Jan 15, 2013	35.75	35.75	34.72	34.97
4162	NYSE	BVN	Mon, Jan 14, 2013	35.00	35.32	34.86	35.10
4161	NYSE	BVN	Fri, Jan 11, 2013	34.06	35.45	34.06	34.88
4160	NYSE	BVN	Thu, Jan 10, 2013	34.70	35.14	34.55	35.02
4159	NYSE	BVN	Wed, Jan 9, 2013	34.52	34.67	34.02	34.36
4158	NYSE	BVN	Tue, Jan 8, 2013	35.30	35.41	34.23	34.46
4157	NYSE	BVN	Mon, Jan 7, 2013	35.31	35.31	34.64	34.89
4156	NYSE	BVN	Fri, Jan 4, 2013	34.78	35.22	34.42	35.13
4155	NYSE	BVN	Thu, Jan 3, 2013	35.62	36.42	34.89	35.00
4154	NYSE	BVN	Wed, Jan 2, 2013	36.50	36.58	36.08	36.19
4153	NYSE	BVN	Mon, Dec 31, 2012	35.67	36.26	35.51	35.95
4152	NYSE	BVN	Fri, Dec 28, 2012	35.84	36.27	35.40	35.77
4151	NYSE	BVN	Thu, Dec 27, 2012	35.06	36.03	34.68	35.61
4150	NYSE	BVN	Wed, Dec 26, 2012	34.95	35.23	34.58	35.03
4149	NYSE	BVN	Mon, Dec 24, 2012	34.80	35.13	34.34	34.99
4148	NYSE	BVN	Fri, Dec 21, 2012	34.52	35.30	34.52	34.80
4147	NYSE	BVN	Thu, Dec 20, 2012	34.51	34.96	34.37	34.74
4146	NYSE	BVN	Wed, Dec 19, 2012	35.15	35.60	34.67	34.99
4145	NYSE	BVN	Tue, Dec 18, 2012	35.00	35.82	34.95	35.36
4144	NYSE	BVN	Mon, Dec 17, 2012	35.44	35.69	34.58	35.11
4143	NYSE	BVN	Fri, Dec 14, 2012	35.07	35.12	34.47	34.78
4142	NYSE	BVN	Thu, Dec 13, 2012	34.64	34.90	33.18	34.54
4141	NYSE	BVN	Wed, Dec 12, 2012	34.32	35.60	34.31	35.18
4140	NYSE	BVN	Tue, Dec 11, 2012	33.83	34.26	33.66	34.16
4139	NYSE	BVN	Mon, Dec 10, 2012	33.51	33.88	33.14	33.84
4138	NYSE	BVN	Fri, Dec 7, 2012	34.18	34.18	33.19	33.48
4137	NYSE	BVN	Thu, Dec 6, 2012	31.42	33.14	31.42	33.09
4136	NYSE	BVN	Wed, Dec 5, 2012	32.37	32.49	31.57	32.19
4135	NYSE	BVN	Tue, Dec 4, 2012	31.65	32.89	30.86	32.38
4134	NYSE	BVN	Mon, Dec 3, 2012	32.72	32.81	32.19	32.28
4133	NYSE	BVN	Fri, Nov 30, 2012	32.84	33.27	32.01	32.77
4132	NYSE	BVN	Thu, Nov 29, 2012	32.10	33.23	32.10	33.03
4131	NYSE	BVN	Wed, Nov 28, 2012	32.27	32.79	32.00	32.75
4130	NYSE	BVN	Tue, Nov 27, 2012	33.76	33.91	32.73	32.81
4129	NYSE	BVN	Mon, Nov 26, 2012	33.97	34.05	33.41	34.04
4128	NYSE	BVN	Fri, Nov 23, 2012	33.70	34.49	33.58	34.05
4127	NYSE	BVN	Wed, Nov 21, 2012	33.37	33.86	33.06	33.66
4126	NYSE	BVN	Tue, Nov 20, 2012	33.76	33.90	33.08	33.16
4125	NYSE	BVN	Mon, Nov 19, 2012	33.62	34.14	33.25	33.74
4124	NYSE	BVN	Fri, Nov 16, 2012	33.14	33.53	32.66	33.21
4123	NYSE	BVN	Thu, Nov 15, 2012	33.36	33.65	32.44	33.02
4122	NYSE	BVN	Wed, Nov 14, 2012	35.71	35.83	32.80	33.28
4121	NYSE	BVN	Tue, Nov 13, 2012	34.66	35.44	34.48	35.11
4120	NYSE	BVN	Mon, Nov 12, 2012	36.14	36.14	35.14	35.40
4119	NYSE	BVN	Fri, Nov 9, 2012	35.84	36.07	35.55	35.63
4118	NYSE	BVN	Thu, Nov 8, 2012	35.63	36.27	35.11	36.00
4117	NYSE	BVN	Wed, Nov 7, 2012	35.45	35.80	34.29	35.54
4116	NYSE	BVN	Tue, Nov 6, 2012	34.36	35.22	33.73	34.94
4115	NYSE	BVN	Mon, Nov 5, 2012	34.82	35.21	33.93	34.05
4114	NYSE	BVN	Fri, Nov 2, 2012	37.52	37.52	34.59	34.72
4113	NYSE	BVN	Thu, Nov 1, 2012	35.99	37.19	35.13	35.30
4112	NYSE	BVN	Wed, Oct 31, 2012	36.22	36.58	35.01	35.76
4111	NYSE	BVN	Fri, Oct 26, 2012	35.36	35.53	35.03	35.08
4110	NYSE	BVN	Thu, Oct 25, 2012	35.37	36.18	35.07	35.35
4109	NYSE	BVN	Wed, Oct 24, 2012	35.57	35.57	34.82	34.93
4108	NYSE	BVN	Tue, Oct 23, 2012	35.97	37.66	35.27	35.27
4107	NYSE	BVN	Mon, Oct 22, 2012	35.69	36.64	35.69	36.41
4106	NYSE	BVN	Fri, Oct 19, 2012	35.75	36.28	35.67	35.94
4105	NYSE	BVN	Thu, Oct 18, 2012	36.42	36.85	35.85	35.95
4104	NYSE	BVN	Wed, Oct 17, 2012	36.78	36.82	36.20	36.59
4103	NYSE	BVN	Tue, Oct 16, 2012	36.78	37.07	34.56	36.59
4102	NYSE	BVN	Mon, Oct 15, 2012	36.60	37.00	36.23	36.56
4101	NYSE	BVN	Fri, Oct 12, 2012	37.38	37.38	36.73	36.76
4100	NYSE	BVN	Thu, Oct 11, 2012	37.33	37.70	37.01	37.33
4099	NYSE	BVN	Wed, Oct 10, 2012	36.45	37.83	36.43	37.29
4098	NYSE	BVN	Tue, Oct 9, 2012	37.59	37.77	36.76	36.83
4097	NYSE	BVN	Mon, Oct 8, 2012	37.60	37.85	36.84	37.33
4096	NYSE	BVN	Fri, Oct 5, 2012	38.68	38.93	37.69	37.80
4095	NYSE	BVN	Thu, Oct 4, 2012	38.59	39.28	38.59	38.95
4094	NYSE	BVN	Wed, Oct 3, 2012	38.57	38.91	38.23	38.24
4093	NYSE	BVN	Tue, Oct 2, 2012	38.99	39.00	38.24	38.52
4092	NYSE	BVN	Mon, Oct 1, 2012	38.89	39.11	38.50	38.84
4091	NYSE	BVN	Fri, Sep 28, 2012	38.69	39.00	38.64	38.96
4090	NYSE	BVN	Thu, Sep 27, 2012	39.09	39.13	38.59	39.00
4089	NYSE	BVN	Wed, Sep 26, 2012	37.59	38.71	37.31	38.33
4088	NYSE	BVN	Tue, Sep 25, 2012	38.54	38.99	37.70	37.75
4087	NYSE	BVN	Mon, Sep 24, 2012	38.69	39.19	38.06	38.35
4086	NYSE	BVN	Fri, Sep 21, 2012	40.01	40.05	38.39	38.99
4085	NYSE	BVN	Thu, Sep 20, 2012	39.47	39.96	39.09	39.55
4084	NYSE	BVN	Wed, Sep 19, 2012	39.71	40.09	39.07	40.06
4083	NYSE	BVN	Tue, Sep 18, 2012	39.34	39.76	38.77	39.69
4082	NYSE	BVN	Mon, Sep 17, 2012	37.44	39.46	37.44	39.33
4081	NYSE	BVN	Fri, Sep 14, 2012	38.62	39.49	36.73	38.93
4080	NYSE	BVN	Thu, Sep 13, 2012	36.83	38.17	36.04	38.13
4079	NYSE	BVN	Wed, Sep 12, 2012	36.25	37.01	35.46	36.99
4078	NYSE	BVN	Tue, Sep 11, 2012	36.22	36.28	35.76	36.14
4077	NYSE	BVN	Mon, Sep 10, 2012	36.01	36.37	35.61	35.80
4076	NYSE	BVN	Fri, Sep 7, 2012	35.87	36.43	35.87	36.16
4075	NYSE	BVN	Thu, Sep 6, 2012	34.96	35.64	34.76	35.49
4074	NYSE	BVN	Wed, Sep 5, 2012	34.03	35.04	33.98	35.02
4073	NYSE	BVN	Tue, Sep 4, 2012	35.17	35.17	33.64	34.25
4072	NYSE	BVN	Fri, Aug 31, 2012	33.84	34.74	33.55	34.66
4071	NYSE	BVN	Thu, Aug 30, 2012	34.05	34.19	33.58	33.82
4070	NYSE	BVN	Wed, Aug 29, 2012	34.55	34.64	33.73	33.85
4069	NYSE	BVN	Tue, Aug 28, 2012	33.98	34.76	33.89	34.38
4068	NYSE	BVN	Mon, Aug 27, 2012	34.17	34.77	33.99	34.04
4067	NYSE	BVN	Fri, Aug 24, 2012	34.15	34.35	33.55	34.21
4066	NYSE	BVN	Thu, Aug 23, 2012	33.62	34.41	33.51	34.21
4065	NYSE	BVN	Wed, Aug 22, 2012	33.10	33.56	32.67	33.39
4064	NYSE	BVN	Tue, Aug 21, 2012	33.14	33.56	32.86	33.06
4063	NYSE	BVN	Mon, Aug 20, 2012	32.71	33.01	32.50	32.89
4062	NYSE	BVN	Fri, Aug 17, 2012	33.60	34.18	32.64	32.97
4061	NYSE	BVN	Thu, Aug 16, 2012	32.86	33.90	32.65	33.82
4060	NYSE	BVN	Wed, Aug 15, 2012	33.62	33.62	32.78	32.85
4059	NYSE	BVN	Tue, Aug 14, 2012	33.33	34.05	33.33	33.44
4058	NYSE	BVN	Mon, Aug 13, 2012	34.65	34.66	33.90	34.01
4057	NYSE	BVN	Fri, Aug 10, 2012	34.38	34.62	34.05	34.42
4056	NYSE	BVN	Thu, Aug 9, 2012	34.81	34.92	34.15	34.53
4055	NYSE	BVN	Wed, Aug 8, 2012	34.95	35.33	34.81	34.85
4054	NYSE	BVN	Tue, Aug 7, 2012	35.05	35.59	34.83	34.99
4053	NYSE	BVN	Mon, Aug 6, 2012	34.52	35.70	34.43	35.12
4052	NYSE	BVN	Fri, Aug 3, 2012	34.54	35.20	34.15	34.51
4051	NYSE	BVN	Thu, Aug 2, 2012	34.37	35.37	34.36	34.70
4050	NYSE	BVN	Wed, Aug 1, 2012	35.84	36.16	31.05	34.86
4049	NYSE	BVN	Tue, Jul 31, 2012	37.15	37.48	35.86	36.42
4048	NYSE	BVN	Mon, Jul 30, 2012	36.48	37.60	36.48	37.10
4047	NYSE	BVN	Fri, Jul 27, 2012	35.32	37.06	35.32	36.65
4046	NYSE	BVN	Thu, Jul 26, 2012	35.74	36.25	35.36	36.15
4045	NYSE	BVN	Wed, Jul 25, 2012	36.46	36.69	35.30	35.47
4044	NYSE	BVN	Tue, Jul 24, 2012	36.25	36.62	35.47	35.78
4043	NYSE	BVN	Mon, Jul 23, 2012	36.32	36.46	35.42	36.26
4042	NYSE	BVN	Fri, Jul 20, 2012	36.58	36.85	36.04	36.60
4041	NYSE	BVN	Thu, Jul 19, 2012	36.76	38.63	36.36	36.80
4040	NYSE	BVN	Wed, Jul 18, 2012	36.18	36.84	35.88	36.64
4039	NYSE	BVN	Tue, Jul 17, 2012	36.77	36.83	35.71	36.46
4038	NYSE	BVN	Mon, Jul 16, 2012	37.28	37.71	36.54	36.84
4037	NYSE	BVN	Fri, Jul 13, 2012	36.93	37.41	36.33	37.28
4036	NYSE	BVN	Thu, Jul 12, 2012	36.34	37.06	35.76	36.73
4035	NYSE	BVN	Wed, Jul 11, 2012	36.31	37.72	36.31	36.79
4034	NYSE	BVN	Tue, Jul 10, 2012	38.12	38.12	36.55	36.75
4033	NYSE	BVN	Mon, Jul 9, 2012	37.54	37.79	37.01	37.61
4032	NYSE	BVN	Fri, Jul 6, 2012	38.24	38.54	37.30	37.81
4031	NYSE	BVN	Thu, Jul 5, 2012	38.58	39.10	38.27	38.67
4030	NYSE	BVN	Tue, Jul 3, 2012	38.59	38.99	38.30	38.82
4029	NYSE	BVN	Mon, Jul 2, 2012	37.95	38.53	37.74	38.23
4028	NYSE	BVN	Fri, Jun 29, 2012	38.91	39.99	37.55	37.98
4027	NYSE	BVN	Thu, Jun 28, 2012	37.11	37.85	36.60	37.30
4026	NYSE	BVN	Wed, Jun 27, 2012	38.00	38.20	37.00	37.91
4025	NYSE	BVN	Tue, Jun 26, 2012	38.67	38.67	37.42	38.02
4024	NYSE	BVN	Mon, Jun 25, 2012	37.55	38.60	37.10	38.16
4023	NYSE	BVN	Fri, Jun 22, 2012	37.58	38.58	37.50	37.80
4022	NYSE	BVN	Thu, Jun 21, 2012	38.51	38.83	38.00	38.06
4021	NYSE	BVN	Wed, Jun 20, 2012	38.85	40.30	38.25	39.00
4020	NYSE	BVN	Tue, Jun 19, 2012	39.46	39.58	38.66	39.48
4019	NYSE	BVN	Mon, Jun 18, 2012	38.31	40.04	37.98	39.25
4018	NYSE	BVN	Fri, Jun 15, 2012	39.55	40.04	37.89	38.43
4017	NYSE	BVN	Thu, Jun 14, 2012	40.19	40.19	38.81	39.29
4016	NYSE	BVN	Wed, Jun 13, 2012	41.15	41.24	39.59	39.75
4015	NYSE	BVN	Tue, Jun 12, 2012	40.42	41.13	40.20	40.98
4014	NYSE	BVN	Mon, Jun 11, 2012	40.30	40.98	39.91	40.04
4013	NYSE	BVN	Fri, Jun 8, 2012	39.58	41.19	39.58	40.76
4012	NYSE	BVN	Thu, Jun 7, 2012	41.07	41.22	39.31	40.32
4011	NYSE	BVN	Wed, Jun 6, 2012	42.73	42.73	40.33	40.81
4010	NYSE	BVN	Tue, Jun 5, 2012	40.35	40.44	39.62	40.13
4009	NYSE	BVN	Mon, Jun 4, 2012	39.68	40.36	39.00	40.25
4008	NYSE	BVN	Fri, Jun 1, 2012	39.62	40.50	39.04	39.44
4007	NYSE	BVN	Thu, May 31, 2012	38.68	40.23	38.30	39.14
4006	NYSE	BVN	Wed, May 30, 2012	38.02	39.05	37.39	38.37
4005	NYSE	BVN	Tue, May 29, 2012	39.01	39.08	37.64	38.03
4004	NYSE	BVN	Fri, May 25, 2012	38.63	38.99	38.26	38.71
4003	NYSE	BVN	Thu, May 24, 2012	37.75	38.63	37.54	38.49
4002	NYSE	BVN	Wed, May 23, 2012	36.81	37.65	35.85	37.57
4001	NYSE	BVN	Tue, May 22, 2012	36.48	37.65	36.41	36.93
4000	NYSE	BVN	Mon, May 21, 2012	36.34	36.96	36.08	36.86
3999	NYSE	BVN	Fri, May 18, 2012	36.28	36.62	35.68	36.34
3998	NYSE	BVN	Thu, May 17, 2012	36.08	36.84	35.47	36.03
3997	NYSE	BVN	Wed, May 16, 2012	36.10	36.46	35.03	35.63
3996	NYSE	BVN	Tue, May 15, 2012	36.69	37.26	35.42	35.65
3995	NYSE	BVN	Mon, May 14, 2012	37.50	37.60	36.52	36.57
3994	NYSE	BVN	Fri, May 11, 2012	38.22	38.57	37.85	37.94
3993	NYSE	BVN	Thu, May 10, 2012	39.30	39.37	38.40	38.65
3992	NYSE	BVN	Wed, May 9, 2012	38.93	39.62	38.47	38.87
3991	NYSE	BVN	Tue, May 8, 2012	39.16	39.49	38.42	39.43
3990	NYSE	BVN	Mon, May 7, 2012	40.08	40.62	39.08	39.80
3989	NYSE	BVN	Fri, May 4, 2012	39.27	40.81	39.27	40.32
3988	NYSE	BVN	Thu, May 3, 2012	40.92	41.13	39.20	39.58
3987	NYSE	BVN	Wed, May 2, 2012	41.05	41.32	40.43	41.15
3986	NYSE	BVN	Tue, May 1, 2012	41.55	41.92	41.07	41.19
3985	NYSE	BVN	Mon, Apr 30, 2012	41.24	42.43	40.79	41.27
3984	NYSE	BVN	Fri, Apr 27, 2012	41.83	42.69	41.73	42.30
3983	NYSE	BVN	Thu, Apr 26, 2012	41.20	41.79	40.82	41.60
3982	NYSE	BVN	Wed, Apr 25, 2012	40.60	41.06	40.28	40.95
3981	NYSE	BVN	Tue, Apr 24, 2012	41.15	41.38	40.32	40.58
3980	NYSE	BVN	Mon, Apr 23, 2012	41.46	41.50	40.77	41.09
3979	NYSE	BVN	Fri, Apr 20, 2012	41.94	42.49	41.83	41.98
3978	NYSE	BVN	Thu, Apr 19, 2012	42.36	43.04	41.80	41.98
3977	NYSE	BVN	Wed, Apr 18, 2012	41.22	41.88	41.05	41.87
3976	NYSE	BVN	Tue, Apr 17, 2012	41.56	42.00	41.10	41.30
3975	NYSE	BVN	Mon, Apr 16, 2012	41.12	41.83	40.75	41.43
3974	NYSE	BVN	Fri, Apr 13, 2012	41.85	41.87	41.10	41.50
3973	NYSE	BVN	Thu, Apr 12, 2012	41.25	42.58	41.21	42.03
3972	NYSE	BVN	Wed, Apr 11, 2012	41.41	41.74	40.31	41.19
3971	NYSE	BVN	Tue, Apr 10, 2012	40.05	42.04	39.81	41.93
3970	NYSE	BVN	Mon, Apr 9, 2012	39.06	40.04	39.05	39.99
3969	NYSE	BVN	Thu, Apr 5, 2012	39.89	40.00	38.69	39.06
3968	NYSE	BVN	Wed, Apr 4, 2012	39.76	40.12	39.27	39.79
3967	NYSE	BVN	Tue, Apr 3, 2012	41.48	41.54	40.18	40.47
3966	NYSE	BVN	Mon, Apr 2, 2012	40.01	41.19	39.97	41.13
3965	NYSE	BVN	Fri, Mar 30, 2012	39.90	40.35	39.57	40.31
3964	NYSE	BVN	Thu, Mar 29, 2012	39.42	39.89	39.00	39.83
3963	NYSE	BVN	Wed, Mar 28, 2012	39.69	39.94	39.19	39.50
3962	NYSE	BVN	Tue, Mar 27, 2012	40.49	40.53	39.64	40.02
3961	NYSE	BVN	Mon, Mar 26, 2012	39.74	40.49	39.40	40.26
3960	NYSE	BVN	Fri, Mar 23, 2012	39.08	40.07	38.90	39.19
3959	NYSE	BVN	Thu, Mar 22, 2012	39.32	39.35	38.43	38.87
3958	NYSE	BVN	Wed, Mar 21, 2012	39.46	40.15	39.24	39.77
3957	NYSE	BVN	Tue, Mar 20, 2012	38.26	39.27	37.69	39.20
3956	NYSE	BVN	Mon, Mar 19, 2012	39.16	39.54	38.62	38.69
3955	NYSE	BVN	Fri, Mar 16, 2012	39.02	39.10	38.48	38.97
3954	NYSE	BVN	Thu, Mar 15, 2012	38.81	39.33	38.27	38.77
3953	NYSE	BVN	Wed, Mar 14, 2012	38.96	39.35	38.51	39.10
3952	NYSE	BVN	Tue, Mar 13, 2012	39.19	40.12	39.19	39.55
3951	NYSE	BVN	Mon, Mar 12, 2012	39.24	40.00	38.91	39.28
3950	NYSE	BVN	Fri, Mar 9, 2012	39.86	40.41	39.07	40.02
3949	NYSE	BVN	Thu, Mar 8, 2012	39.49	39.98	39.03	39.76
3948	NYSE	BVN	Wed, Mar 7, 2012	39.90	39.90	39.13	39.29
3947	NYSE	BVN	Tue, Mar 6, 2012	39.70	39.94	38.90	39.76
3946	NYSE	BVN	Mon, Mar 5, 2012	39.70	40.53	39.24	40.41
3945	NYSE	BVN	Fri, Mar 2, 2012	40.56	40.78	39.60	40.28
3944	NYSE	BVN	Thu, Mar 1, 2012	40.31	40.95	39.80	40.82
3943	NYSE	BVN	Wed, Feb 29, 2012	42.15	42.70	39.51	40.13
3942	NYSE	BVN	Tue, Feb 28, 2012	41.89	42.24	41.54	42.06
3941	NYSE	BVN	Mon, Feb 27, 2012	41.55	42.22	41.46	41.60
3940	NYSE	BVN	Fri, Feb 24, 2012	41.97	42.23	41.57	42.07
3939	NYSE	BVN	Thu, Feb 23, 2012	41.97	42.40	41.55	42.01
3938	NYSE	BVN	Wed, Feb 22, 2012	41.15	41.97	41.14	41.93
3937	NYSE	BVN	Tue, Feb 21, 2012	41.67	42.00	41.12	41.51
3936	NYSE	BVN	Fri, Feb 17, 2012	41.46	41.46	40.67	41.18
3935	NYSE	BVN	Thu, Feb 16, 2012	38.82	40.81	38.61	40.72
3934	NYSE	BVN	Wed, Feb 15, 2012	40.52	40.87	39.33	39.44
3933	NYSE	BVN	Tue, Feb 14, 2012	40.78	41.43	39.43	39.89
3932	NYSE	BVN	Mon, Feb 13, 2012	41.16	41.62	40.53	40.77
3931	NYSE	BVN	Fri, Feb 10, 2012	41.05	41.55	40.51	41.21
3930	NYSE	BVN	Thu, Feb 9, 2012	41.76	42.29	41.30	41.67
3929	NYSE	BVN	Wed, Feb 8, 2012	42.04	42.27	41.26	41.47
3928	NYSE	BVN	Tue, Feb 7, 2012	42.20	42.41	41.78	41.93
3927	NYSE	BVN	Mon, Feb 6, 2012	41.98	42.94	41.50	42.20
3926	NYSE	BVN	Fri, Feb 3, 2012	41.15	43.18	41.00	42.13
3925	NYSE	BVN	Thu, Feb 2, 2012	42.72	43.50	42.40	42.92
3924	NYSE	BVN	Wed, Feb 1, 2012	43.11	43.17	42.18	42.79
3923	NYSE	BVN	Tue, Jan 31, 2012	43.38	43.40	41.67	42.90
3922	NYSE	BVN	Mon, Jan 30, 2012	43.39	43.39	42.04	42.87
3921	NYSE	BVN	Fri, Jan 27, 2012	42.27	43.90	41.42	43.18
3920	NYSE	BVN	Thu, Jan 26, 2012	41.90	42.60	41.09	42.01
3919	NYSE	BVN	Wed, Jan 25, 2012	37.85	41.50	37.77	41.29
3918	NYSE	BVN	Tue, Jan 24, 2012	38.82	38.88	38.00	38.04
3917	NYSE	BVN	Mon, Jan 23, 2012	38.39	39.11	37.90	38.93
3916	NYSE	BVN	Fri, Jan 20, 2012	38.08	38.60	37.71	38.04
3915	NYSE	BVN	Thu, Jan 19, 2012	39.95	40.31	38.00	38.30
3914	NYSE	BVN	Wed, Jan 18, 2012	39.72	39.82	39.24	39.44
3913	NYSE	BVN	Tue, Jan 17, 2012	39.94	40.23	39.21	39.71
3912	NYSE	BVN	Fri, Jan 13, 2012	40.27	40.62	39.55	39.77
3911	NYSE	BVN	Thu, Jan 12, 2012	40.81	41.19	40.16	40.57
3910	NYSE	BVN	Wed, Jan 11, 2012	40.33	40.71	40.02	40.55
3909	NYSE	BVN	Tue, Jan 10, 2012	40.18	40.40	39.76	40.23
3908	NYSE	BVN	Mon, Jan 9, 2012	38.97	39.48	38.48	39.45
3907	NYSE	BVN	Fri, Jan 6, 2012	39.40	39.76	38.46	38.75
3906	NYSE	BVN	Thu, Jan 5, 2012	38.35	39.45	37.80	39.19
3905	NYSE	BVN	Wed, Jan 4, 2012	38.80	39.71	38.34	38.82
3904	NYSE	BVN	Tue, Jan 3, 2012	38.91	39.47	38.61	38.90
3903	NYSE	BVN	Fri, Dec 30, 2011	38.22	38.78	37.73	38.34
3902	NYSE	BVN	Thu, Dec 29, 2011	37.34	38.29	37.00	38.18
3901	NYSE	BVN	Wed, Dec 28, 2011	38.90	39.29	37.50	37.54
3900	NYSE	BVN	Tue, Dec 27, 2011	39.52	39.68	38.86	39.31
3899	NYSE	BVN	Fri, Dec 23, 2011	39.21	39.99	39.15	39.73
3898	NYSE	BVN	Thu, Dec 22, 2011	39.15	39.58	37.96	39.21
3897	NYSE	BVN	Wed, Dec 21, 2011	40.00	40.25	39.08	39.62
3896	NYSE	BVN	Tue, Dec 20, 2011	40.17	40.62	39.45	39.80
3895	NYSE	BVN	Mon, Dec 19, 2011	39.82	40.25	39.05	39.26
3894	NYSE	BVN	Fri, Dec 16, 2011	38.49	40.06	38.38	39.88
3893	NYSE	BVN	Thu, Dec 15, 2011	38.15	38.74	37.50	38.30
3892	NYSE	BVN	Wed, Dec 14, 2011	36.50	37.94	36.14	37.81
3891	NYSE	BVN	Tue, Dec 13, 2011	37.65	38.34	36.65	37.21
3890	NYSE	BVN	Mon, Dec 12, 2011	37.26	38.02	36.58	37.87
3889	NYSE	BVN	Fri, Dec 9, 2011	37.50	38.19	37.08	38.16
3888	NYSE	BVN	Thu, Dec 8, 2011	38.14	38.15	36.94	37.63
3887	NYSE	BVN	Wed, Dec 7, 2011	38.27	38.66	37.76	38.51
3886	NYSE	BVN	Tue, Dec 6, 2011	37.46	38.48	37.11	37.97
3885	NYSE	BVN	Mon, Dec 5, 2011	37.55	38.07	36.79	37.50
3884	NYSE	BVN	Fri, Dec 2, 2011	38.54	39.24	36.90	37.00
3883	NYSE	BVN	Thu, Dec 1, 2011	39.23	39.48	38.06	38.26
3882	NYSE	BVN	Wed, Nov 30, 2011	39.93	40.38	37.94	39.15
3881	NYSE	BVN	Tue, Nov 29, 2011	38.98	39.89	38.59	38.84
3880	NYSE	BVN	Mon, Nov 28, 2011	40.76	40.83	38.39	38.86
3879	NYSE	BVN	Fri, Nov 25, 2011	39.71	40.37	39.39	39.52
3878	NYSE	BVN	Wed, Nov 23, 2011	39.29	40.50	39.20	39.78
3877	NYSE	BVN	Tue, Nov 22, 2011	40.13	41.00	39.56	40.10
3876	NYSE	BVN	Mon, Nov 21, 2011	38.57	39.86	38.41	39.57
3875	NYSE	BVN	Fri, Nov 18, 2011	40.50	40.67	39.09	39.38
3874	NYSE	BVN	Thu, Nov 17, 2011	42.51	42.54	40.30	40.41
3873	NYSE	BVN	Wed, Nov 16, 2011	43.35	44.32	42.78	42.87
3872	NYSE	BVN	Tue, Nov 15, 2011	43.51	44.08	43.09	43.83
3871	NYSE	BVN	Mon, Nov 14, 2011	43.69	44.53	43.51	43.98
3870	NYSE	BVN	Fri, Nov 11, 2011	43.32	44.51	42.98	44.38
3869	NYSE	BVN	Thu, Nov 10, 2011	43.36	43.76	42.48	42.85
3868	NYSE	BVN	Wed, Nov 9, 2011	44.49	45.42	43.37	43.43
3867	NYSE	BVN	Tue, Nov 8, 2011	45.29	45.80	44.83	45.31
3866	NYSE	BVN	Mon, Nov 7, 2011	43.49	45.04	43.37	44.95
3865	NYSE	BVN	Fri, Nov 4, 2011	43.77	44.08	42.40	43.11
3864	NYSE	BVN	Thu, Nov 3, 2011	43.39	44.19	42.77	43.95
3863	NYSE	BVN	Wed, Nov 2, 2011	41.99	42.85	41.28	42.74
3862	NYSE	BVN	Tue, Nov 1, 2011	39.47	41.86	39.02	41.51
3861	NYSE	BVN	Mon, Oct 31, 2011	42.10	42.45	40.51	40.93
3860	NYSE	BVN	Fri, Oct 28, 2011	42.28	44.15	42.22	42.87
3859	NYSE	BVN	Thu, Oct 27, 2011	43.01	43.40	42.17	42.33
3858	NYSE	BVN	Wed, Oct 26, 2011	42.26	42.70	40.78	42.46
3857	NYSE	BVN	Tue, Oct 25, 2011	40.10	42.41	39.47	41.86
3856	NYSE	BVN	Mon, Oct 24, 2011	38.99	40.66	38.57	40.62
3855	NYSE	BVN	Fri, Oct 21, 2011	38.33	39.16	38.11	38.51
3854	NYSE	BVN	Thu, Oct 20, 2011	38.03	38.57	37.42	37.93
3853	NYSE	BVN	Wed, Oct 19, 2011	39.78	40.12	38.24	38.31
3852	NYSE	BVN	Tue, Oct 18, 2011	39.71	40.12	38.50	40.10
3851	NYSE	BVN	Mon, Oct 17, 2011	41.80	41.95	40.48	40.54
3850	NYSE	BVN	Fri, Oct 14, 2011	40.61	41.87	40.61	41.84
3849	NYSE	BVN	Thu, Oct 13, 2011	41.90	41.90	40.31	40.57
3848	NYSE	BVN	Wed, Oct 12, 2011	41.83	42.25	40.58	41.91
3847	NYSE	BVN	Tue, Oct 11, 2011	40.71	41.93	39.98	41.57
3846	NYSE	BVN	Mon, Oct 10, 2011	40.69	41.00	39.67	40.99
3845	NYSE	BVN	Fri, Oct 7, 2011	40.07	40.59	39.40	40.05
3844	NYSE	BVN	Thu, Oct 6, 2011	39.57	40.18	38.93	39.57
3843	NYSE	BVN	Wed, Oct 5, 2011	37.15	39.94	36.71	39.57
3842	NYSE	BVN	Tue, Oct 4, 2011	36.76	37.14	35.59	36.97
3841	NYSE	BVN	Mon, Oct 3, 2011	38.50	39.19	37.27	37.36
3840	NYSE	BVN	Fri, Sep 30, 2011	38.07	39.66	37.32	37.74
3839	NYSE	BVN	Thu, Sep 29, 2011	38.75	39.30	37.10	37.93
3838	NYSE	BVN	Wed, Sep 28, 2011	40.33	41.37	38.00	38.05
3837	NYSE	BVN	Tue, Sep 27, 2011	41.35	41.94	39.90	40.32
3836	NYSE	BVN	Mon, Sep 26, 2011	39.78	40.86	38.05	40.30
3835	NYSE	BVN	Fri, Sep 23, 2011	40.50	40.75	37.85	39.85
3834	NYSE	BVN	Thu, Sep 22, 2011	46.22	47.07	42.01	42.04
3833	NYSE	BVN	Wed, Sep 21, 2011	47.02	49.31	47.02	48.00
3832	NYSE	BVN	Tue, Sep 20, 2011	45.28	47.47	44.64	47.00
3831	NYSE	BVN	Mon, Sep 19, 2011	45.19	46.47	44.86	45.26
3830	NYSE	BVN	Fri, Sep 16, 2011	45.20	45.39	44.30	45.04
3829	NYSE	BVN	Thu, Sep 15, 2011	45.02	45.50	43.87	45.03
3828	NYSE	BVN	Wed, Sep 14, 2011	46.43	46.97	45.04	45.11
3827	NYSE	BVN	Tue, Sep 13, 2011	45.73	46.57	44.71	46.38
3826	NYSE	BVN	Mon, Sep 12, 2011	45.96	46.40	44.16	45.51
3825	NYSE	BVN	Fri, Sep 9, 2011	46.72	47.50	46.04	46.53
3824	NYSE	BVN	Thu, Sep 8, 2011	46.56	47.58	45.82	47.20
3823	NYSE	BVN	Wed, Sep 7, 2011	47.21	47.21	45.42	46.10
3822	NYSE	BVN	Tue, Sep 6, 2011	47.96	49.45	46.52	47.57
3821	NYSE	BVN	Fri, Sep 2, 2011	47.83	49.10	46.94	47.28
3820	NYSE	BVN	Thu, Sep 1, 2011	46.96	47.36	45.97	47.01
3819	NYSE	BVN	Wed, Aug 31, 2011	47.17	47.50	45.73	46.83
3818	NYSE	BVN	Tue, Aug 30, 2011	46.92	47.47	46.37	47.06
3817	NYSE	BVN	Mon, Aug 29, 2011	46.22	46.94	45.37	46.19
3816	NYSE	BVN	Fri, Aug 26, 2011	45.78	46.63	45.35	46.10
3815	NYSE	BVN	Thu, Aug 25, 2011	44.83	46.67	44.54	46.16
3814	NYSE	BVN	Wed, Aug 24, 2011	44.41	44.87	43.22	44.85
3813	NYSE	BVN	Tue, Aug 23, 2011	44.90	44.99	43.57	44.71
3812	NYSE	BVN	Mon, Aug 22, 2011	45.41	46.66	44.59	44.74
3811	NYSE	BVN	Fri, Aug 19, 2011	43.24	45.50	42.69	44.37
3810	NYSE	BVN	Thu, Aug 18, 2011	42.73	43.13	42.10	42.79
3809	NYSE	BVN	Wed, Aug 17, 2011	41.59	43.09	41.15	42.71
3808	NYSE	BVN	Tue, Aug 16, 2011	42.25	42.46	40.25	41.17
3807	NYSE	BVN	Mon, Aug 15, 2011	41.92	42.66	41.54	42.44
3806	NYSE	BVN	Fri, Aug 12, 2011	42.02	42.17	41.00	41.68
3805	NYSE	BVN	Thu, Aug 11, 2011	40.86	42.45	40.45	41.98
3804	NYSE	BVN	Wed, Aug 10, 2011	41.00	42.47	40.26	40.46
3803	NYSE	BVN	Tue, Aug 9, 2011	40.32	41.41	38.90	41.36
3802	NYSE	BVN	Mon, Aug 8, 2011	38.64	41.35	38.05	39.84
3801	NYSE	BVN	Fri, Aug 5, 2011	39.98	40.90	38.00	39.42
3800	NYSE	BVN	Thu, Aug 4, 2011	41.00	41.37	39.05	39.51
3799	NYSE	BVN	Wed, Aug 3, 2011	41.62	42.55	41.19	41.37
3798	NYSE	BVN	Tue, Aug 2, 2011	40.85	42.58	40.85	41.31
3797	NYSE	BVN	Mon, Aug 1, 2011	41.06	41.75	40.25	40.85
3796	NYSE	BVN	Fri, Jul 29, 2011	41.47	41.52	39.95	40.94
3795	NYSE	BVN	Thu, Jul 28, 2011	41.77	42.39	40.82	41.85
3794	NYSE	BVN	Wed, Jul 27, 2011	42.48	42.91	40.90	41.29
3793	NYSE	BVN	Tue, Jul 26, 2011	42.18	42.71	42.01	42.55
3792	NYSE	BVN	Mon, Jul 25, 2011	42.53	42.99	41.56	42.17
3791	NYSE	BVN	Fri, Jul 22, 2011	42.12	42.76	42.12	42.38
3790	NYSE	BVN	Thu, Jul 21, 2011	42.78	43.43	41.82	42.36
3789	NYSE	BVN	Wed, Jul 20, 2011	42.35	42.70	41.51	42.34
3788	NYSE	BVN	Tue, Jul 19, 2011	41.61	42.08	41.02	41.95
3787	NYSE	BVN	Mon, Jul 18, 2011	40.69	42.98	40.50	41.37
3786	NYSE	BVN	Fri, Jul 15, 2011	39.58	40.39	39.13	40.32
3785	NYSE	BVN	Thu, Jul 14, 2011	38.83	39.50	38.62	39.45
3784	NYSE	BVN	Wed, Jul 13, 2011	37.65	38.70	37.37	38.46
3783	NYSE	BVN	Tue, Jul 12, 2011	36.80	37.75	36.70	37.21
3782	NYSE	BVN	Mon, Jul 11, 2011	36.69	37.42	36.41	36.55
3781	NYSE	BVN	Fri, Jul 8, 2011	36.12	37.22	36.12	37.16
3780	NYSE	BVN	Thu, Jul 7, 2011	37.79	38.00	36.28	36.43
3779	NYSE	BVN	Wed, Jul 6, 2011	37.50	37.74	36.90	37.46
3778	NYSE	BVN	Tue, Jul 5, 2011	37.99	37.99	37.04	37.36
3777	NYSE	BVN	Fri, Jul 1, 2011	37.85	37.85	36.52	37.20
3776	NYSE	BVN	Thu, Jun 30, 2011	38.08	38.14	37.24	37.98
3775	NYSE	BVN	Wed, Jun 29, 2011	37.71	38.33	37.62	37.99
3774	NYSE	BVN	Tue, Jun 28, 2011	36.62	37.44	36.35	37.34
3773	NYSE	BVN	Mon, Jun 27, 2011	37.16	37.16	35.90	36.49
3772	NYSE	BVN	Fri, Jun 24, 2011	37.54	37.64	36.84	37.36
3771	NYSE	BVN	Thu, Jun 23, 2011	36.17	37.85	35.37	37.79
3770	NYSE	BVN	Wed, Jun 22, 2011	37.15	37.99	36.99	37.26
3769	NYSE	BVN	Tue, Jun 21, 2011	36.63	37.15	36.29	37.11
3768	NYSE	BVN	Mon, Jun 20, 2011	36.58	37.50	36.27	36.33
3767	NYSE	BVN	Fri, Jun 17, 2011	36.82	37.63	36.15	36.84
3766	NYSE	BVN	Thu, Jun 16, 2011	37.65	37.89	36.04	36.67
3765	NYSE	BVN	Wed, Jun 15, 2011	37.52	38.10	37.20	37.50
3764	NYSE	BVN	Tue, Jun 14, 2011	37.44	38.12	37.21	37.60
3763	NYSE	BVN	Mon, Jun 13, 2011	37.18	37.80	36.51	36.96
3762	NYSE	BVN	Fri, Jun 10, 2011	37.48	37.57	36.11	37.32
3761	NYSE	BVN	Thu, Jun 9, 2011	36.92	38.62	35.62	37.94
3760	NYSE	BVN	Wed, Jun 8, 2011	36.17	37.38	35.33	36.98
3759	NYSE	BVN	Tue, Jun 7, 2011	36.00	36.79	35.68	36.17
3758	NYSE	BVN	Mon, Jun 6, 2011	37.55	38.22	35.72	35.75
3757	NYSE	BVN	Fri, Jun 3, 2011	42.52	42.79	41.83	42.04
3756	NYSE	BVN	Thu, Jun 2, 2011	41.32	43.15	41.32	43.03
3755	NYSE	BVN	Wed, Jun 1, 2011	44.00	44.01	40.64	41.17
3754	NYSE	BVN	Tue, May 31, 2011	42.94	44.23	42.23	44.12
3753	NYSE	BVN	Fri, May 27, 2011	43.35	44.38	43.14	44.34
3752	NYSE	BVN	Thu, May 26, 2011	42.82	43.44	42.11	43.35
3751	NYSE	BVN	Wed, May 25, 2011	41.65	42.67	41.50	42.65
3750	NYSE	BVN	Tue, May 24, 2011	41.49	42.77	41.36	41.75
3749	NYSE	BVN	Mon, May 23, 2011	40.79	41.28	40.35	40.98
3748	NYSE	BVN	Fri, May 20, 2011	40.58	41.55	39.67	41.07
3747	NYSE	BVN	Thu, May 19, 2011	40.34	41.01	40.12	40.63
3746	NYSE	BVN	Wed, May 18, 2011	40.02	41.36	39.92	40.40
3745	NYSE	BVN	Tue, May 17, 2011	38.83	40.08	38.35	39.92
3744	NYSE	BVN	Mon, May 16, 2011	38.67	40.10	38.37	39.16
3743	NYSE	BVN	Fri, May 13, 2011	39.12	39.28	37.76	38.41
3742	NYSE	BVN	Thu, May 12, 2011	39.38	39.68	38.34	38.99
3741	NYSE	BVN	Wed, May 11, 2011	40.53	41.09	39.25	39.85
3740	NYSE	BVN	Tue, May 10, 2011	41.61	41.63	40.90	41.08
3739	NYSE	BVN	Mon, May 9, 2011	41.76	42.38	41.03	41.73
3738	NYSE	BVN	Fri, May 6, 2011	40.25	41.66	39.83	41.11
3737	NYSE	BVN	Thu, May 5, 2011	40.57	40.90	39.21	39.66
3736	NYSE	BVN	Wed, May 4, 2011	40.63	41.81	40.14	41.14
3735	NYSE	BVN	Tue, May 3, 2011	41.12	41.15	39.25	40.58
3734	NYSE	BVN	Mon, May 2, 2011	41.21	41.78	40.64	41.14
3733	NYSE	BVN	Fri, Apr 29, 2011	40.14	42.41	40.08	41.67
3732	NYSE	BVN	Thu, Apr 28, 2011	38.70	40.57	38.44	39.92
3731	NYSE	BVN	Wed, Apr 27, 2011	38.28	38.64	37.03	38.57
3730	NYSE	BVN	Tue, Apr 26, 2011	38.69	38.96	37.65	37.81
3729	NYSE	BVN	Mon, Apr 25, 2011	40.56	40.56	37.69	38.70
3728	NYSE	BVN	Thu, Apr 21, 2011	40.05	40.41	39.74	40.15
3727	NYSE	BVN	Wed, Apr 20, 2011	40.10	40.84	39.41	39.67
3726	NYSE	BVN	Tue, Apr 19, 2011	38.24	39.51	38.20	39.47
3725	NYSE	BVN	Mon, Apr 18, 2011	39.09	39.29	37.65	38.29
3724	NYSE	BVN	Fri, Apr 15, 2011	38.81	39.65	38.30	39.21
3723	NYSE	BVN	Thu, Apr 14, 2011	38.49	39.27	37.67	38.96
3722	NYSE	BVN	Wed, Apr 13, 2011	40.11	40.35	38.28	38.82
3721	NYSE	BVN	Tue, Apr 12, 2011	41.51	41.60	39.32	39.50
3720	NYSE	BVN	Mon, Apr 11, 2011	43.07	43.50	41.50	41.77
3719	NYSE	BVN	Fri, Apr 8, 2011	43.43	44.71	43.00	43.45
3718	NYSE	BVN	Thu, Apr 7, 2011	44.21	44.45	42.55	42.77
3717	NYSE	BVN	Wed, Apr 6, 2011	44.60	44.78	43.64	44.09
3716	NYSE	BVN	Tue, Apr 5, 2011	41.96	44.19	41.90	44.16
3715	NYSE	BVN	Mon, Apr 4, 2011	43.05	43.10	42.00	42.05
3714	NYSE	BVN	Fri, Apr 1, 2011	42.91	43.05	41.50	42.63
3713	NYSE	BVN	Thu, Mar 31, 2011	42.31	43.34	42.29	42.97
3712	NYSE	BVN	Wed, Mar 30, 2011	42.39	42.58	41.15	42.08
3711	NYSE	BVN	Tue, Mar 29, 2011	42.03	42.49	41.60	41.91
3710	NYSE	BVN	Mon, Mar 28, 2011	44.02	44.02	41.60	41.89
3709	NYSE	BVN	Fri, Mar 25, 2011	45.52	45.87	43.57	43.63
3708	NYSE	BVN	Thu, Mar 24, 2011	44.76	46.08	44.65	46.01
3707	NYSE	BVN	Wed, Mar 23, 2011	43.43	44.65	43.34	44.53
3706	NYSE	BVN	Tue, Mar 22, 2011	43.43	43.51	42.40	43.36
3705	NYSE	BVN	Mon, Mar 21, 2011	43.40	43.63	42.90	43.62
3704	NYSE	BVN	Fri, Mar 18, 2011	42.35	42.92	41.92	42.59
3703	NYSE	BVN	Thu, Mar 17, 2011	42.61	43.11	41.69	41.94
3702	NYSE	BVN	Wed, Mar 16, 2011	43.28	43.39	41.50	42.49
3701	NYSE	BVN	Tue, Mar 15, 2011	41.70	43.42	41.03	43.24
3700	NYSE	BVN	Mon, Mar 14, 2011	43.55	43.65	42.52	43.64
3699	NYSE	BVN	Fri, Mar 11, 2011	41.96	43.99	41.30	43.53
3698	NYSE	BVN	Thu, Mar 10, 2011	43.69	43.69	41.93	41.95
3697	NYSE	BVN	Wed, Mar 9, 2011	44.81	44.81	43.62	44.23
3696	NYSE	BVN	Tue, Mar 8, 2011	45.96	45.96	43.94	44.44
3695	NYSE	BVN	Mon, Mar 7, 2011	46.83	46.87	44.51	45.77
3694	NYSE	BVN	Fri, Mar 4, 2011	46.52	46.92	45.64	46.06
3693	NYSE	BVN	Thu, Mar 3, 2011	46.98	47.30	45.16	45.88
3692	NYSE	BVN	Wed, Mar 2, 2011	47.14	47.48	46.67	47.35
3691	NYSE	BVN	Tue, Mar 1, 2011	46.89	47.49	46.54	46.73
3690	NYSE	BVN	Mon, Feb 28, 2011	46.45	47.44	45.71	46.67
3689	NYSE	BVN	Fri, Feb 25, 2011	46.56	46.95	45.26	45.63
3688	NYSE	BVN	Thu, Feb 24, 2011	46.20	48.45	45.28	45.64
3687	NYSE	BVN	Wed, Feb 23, 2011	45.75	46.19	45.15	46.17
3686	NYSE	BVN	Tue, Feb 22, 2011	45.50	46.58	45.12	45.40
3685	NYSE	BVN	Fri, Feb 18, 2011	43.26	46.12	43.26	44.84
3684	NYSE	BVN	Thu, Feb 17, 2011	42.80	43.20	42.28	43.14
3683	NYSE	BVN	Wed, Feb 16, 2011	42.80	43.10	42.01	42.33
3682	NYSE	BVN	Tue, Feb 15, 2011	41.25	42.87	41.21	42.66
3681	NYSE	BVN	Mon, Feb 14, 2011	40.49	41.44	40.34	41.01
3680	NYSE	BVN	Fri, Feb 11, 2011	40.61	40.77	39.30	40.04
3679	NYSE	BVN	Thu, Feb 10, 2011	41.82	41.96	40.36	40.39
3678	NYSE	BVN	Wed, Feb 9, 2011	44.51	44.51	41.73	42.08
3677	NYSE	BVN	Tue, Feb 8, 2011	45.19	45.95	43.95	44.38
3676	NYSE	BVN	Mon, Feb 7, 2011	44.42	45.35	43.44	45.05
3675	NYSE	BVN	Fri, Feb 4, 2011	44.81	45.70	43.69	43.91
3674	NYSE	BVN	Thu, Feb 3, 2011	43.97	45.74	43.85	44.98
3673	NYSE	BVN	Wed, Feb 2, 2011	43.86	44.63	43.50	43.75
3672	NYSE	BVN	Tue, Feb 1, 2011	41.58	44.14	41.50	43.97
3671	NYSE	BVN	Mon, Jan 31, 2011	41.78	42.09	40.57	41.00
3670	NYSE	BVN	Fri, Jan 28, 2011	41.60	43.11	41.51	41.53
3669	NYSE	BVN	Thu, Jan 27, 2011	43.01	43.15	41.35	41.70
3668	NYSE	BVN	Wed, Jan 26, 2011	40.84	43.18	40.75	43.01
3667	NYSE	BVN	Tue, Jan 25, 2011	40.98	41.67	39.92	40.51
3666	NYSE	BVN	Mon, Jan 24, 2011	40.88	41.69	40.48	41.41
3665	NYSE	BVN	Fri, Jan 21, 2011	41.89	41.89	40.72	40.83
3664	NYSE	BVN	Thu, Jan 20, 2011	42.63	42.63	41.00	41.60
3663	NYSE	BVN	Wed, Jan 19, 2011	44.59	44.77	42.81	43.29
3662	NYSE	BVN	Tue, Jan 18, 2011	42.94	44.12	42.87	44.11
3661	NYSE	BVN	Fri, Jan 14, 2011	42.86	43.00	42.13	42.22
3660	NYSE	BVN	Thu, Jan 13, 2011	44.28	44.28	42.61	43.06
3659	NYSE	BVN	Wed, Jan 12, 2011	44.90	44.90	43.53	43.83
3658	NYSE	BVN	Tue, Jan 11, 2011	44.96	45.01	44.00	44.49
3657	NYSE	BVN	Mon, Jan 10, 2011	45.55	45.60	44.05	44.29
3656	NYSE	BVN	Fri, Jan 7, 2011	44.76	45.92	44.28	45.32
3655	NYSE	BVN	Thu, Jan 6, 2011	46.13	46.98	44.81	45.06
3654	NYSE	BVN	Wed, Jan 5, 2011	45.68	46.54	44.64	46.33
3653	NYSE	BVN	Tue, Jan 4, 2011	47.70	47.70	45.76	46.22
3652	NYSE	BVN	Mon, Jan 3, 2011	49.22	49.53	47.74	48.12
3651	NYSE	BVN	Fri, Dec 31, 2010	48.59	49.00	48.13	48.96
3650	NYSE	BVN	Thu, Dec 30, 2010	48.81	49.15	47.66	48.37
3649	NYSE	BVN	Wed, Dec 29, 2010	48.10	49.19	48.02	48.91
3648	NYSE	BVN	Tue, Dec 28, 2010	48.41	48.74	47.65	48.10
3647	NYSE	BVN	Mon, Dec 27, 2010	47.99	48.10	47.15	47.52
3646	NYSE	BVN	Thu, Dec 23, 2010	47.96	48.78	47.53	48.24
3645	NYSE	BVN	Wed, Dec 22, 2010	47.83	48.63	47.51	47.96
3644	NYSE	BVN	Tue, Dec 21, 2010	47.82	48.76	47.73	48.54
3643	NYSE	BVN	Mon, Dec 20, 2010	47.50	48.53	47.00	48.27
3642	NYSE	BVN	Fri, Dec 17, 2010	47.89	48.25	47.23	47.36
3641	NYSE	BVN	Thu, Dec 16, 2010	48.30	48.30	46.64	47.70
3640	NYSE	BVN	Wed, Dec 15, 2010	49.53	50.05	48.26	48.42
3639	NYSE	BVN	Tue, Dec 14, 2010	49.90	50.19	49.34	49.53
3638	NYSE	BVN	Mon, Dec 13, 2010	50.47	50.85	49.72	49.88
3637	NYSE	BVN	Fri, Dec 10, 2010	50.25	50.51	49.05	49.98
3636	NYSE	BVN	Thu, Dec 9, 2010	52.19	52.47	50.43	50.45
3635	NYSE	BVN	Wed, Dec 8, 2010	51.78	53.17	51.41	51.63
3634	NYSE	BVN	Tue, Dec 7, 2010	54.00	54.00	51.79	52.00
3633	NYSE	BVN	Mon, Dec 6, 2010	53.48	54.20	52.81	53.32
3632	NYSE	BVN	Fri, Dec 3, 2010	51.56	53.45	51.49	53.17
3631	NYSE	BVN	Thu, Dec 2, 2010	50.97	52.08	50.85	51.30
3630	NYSE	BVN	Wed, Dec 1, 2010	51.65	51.65	49.14	50.66
3629	NYSE	BVN	Tue, Nov 30, 2010	52.49	53.08	50.26	50.64
3628	NYSE	BVN	Mon, Nov 29, 2010	53.84	54.08	52.24	53.86
3627	NYSE	BVN	Fri, Nov 26, 2010	53.55	54.07	53.11	53.74
3626	NYSE	BVN	Wed, Nov 24, 2010	55.14	55.33	53.80	54.62
3625	NYSE	BVN	Tue, Nov 23, 2010	55.59	56.13	54.53	54.65
3624	NYSE	BVN	Mon, Nov 22, 2010	53.95	55.95	53.25	55.84
3623	NYSE	BVN	Fri, Nov 19, 2010	52.77	54.00	52.47	53.55
3622	NYSE	BVN	Thu, Nov 18, 2010	53.13	54.25	53.00	53.32
3621	NYSE	BVN	Wed, Nov 17, 2010	52.09	53.14	51.81	52.54
3620	NYSE	BVN	Tue, Nov 16, 2010	52.22	52.97	50.93	52.06
3619	NYSE	BVN	Mon, Nov 15, 2010	53.85	54.09	52.80	52.90
3618	NYSE	BVN	Fri, Nov 12, 2010	54.72	55.50	52.88	53.94
3617	NYSE	BVN	Thu, Nov 11, 2010	55.78	56.05	54.02	55.92
3616	NYSE	BVN	Wed, Nov 10, 2010	53.27	55.72	52.56	55.24
3615	NYSE	BVN	Tue, Nov 9, 2010	56.32	57.20	52.91	53.40
3614	NYSE	BVN	Mon, Nov 8, 2010	54.06	55.52	53.86	55.37
3613	NYSE	BVN	Fri, Nov 5, 2010	53.38	54.56	53.37	54.20
3612	NYSE	BVN	Thu, Nov 4, 2010	53.41	54.20	53.21	53.46
3611	NYSE	BVN	Wed, Nov 3, 2010	53.14	53.30	51.47	52.01
3610	NYSE	BVN	Tue, Nov 2, 2010	54.16	54.29	52.81	53.00
3609	NYSE	BVN	Mon, Nov 1, 2010	53.99	54.16	53.03	53.68
3608	NYSE	BVN	Fri, Oct 29, 2010	52.03	53.05	51.90	52.89
3607	NYSE	BVN	Thu, Oct 28, 2010	51.94	52.28	51.20	51.73
3606	NYSE	BVN	Wed, Oct 27, 2010	51.17	51.60	50.31	51.45
3605	NYSE	BVN	Tue, Oct 26, 2010	51.77	52.48	51.27	52.08
3604	NYSE	BVN	Mon, Oct 25, 2010	51.09	52.40	51.01	52.02
3603	NYSE	BVN	Fri, Oct 22, 2010	49.88	50.41	49.03	50.35
3602	NYSE	BVN	Thu, Oct 21, 2010	50.54	50.92	48.84	49.43
3601	NYSE	BVN	Wed, Oct 20, 2010	49.56	50.96	49.30	50.43
3600	NYSE	BVN	Tue, Oct 19, 2010	50.32	50.32	48.56	49.17
3599	NYSE	BVN	Mon, Oct 18, 2010	51.02	51.93	50.59	51.63
3598	NYSE	BVN	Fri, Oct 15, 2010	51.01	51.29	50.12	51.14
3597	NYSE	BVN	Thu, Oct 14, 2010	50.68	52.17	50.48	51.05
3596	NYSE	BVN	Wed, Oct 13, 2010	49.71	51.13	49.40	50.88
3595	NYSE	BVN	Tue, Oct 12, 2010	48.51	49.31	48.01	49.16
3594	NYSE	BVN	Mon, Oct 11, 2010	48.51	49.29	48.04	48.99
3593	NYSE	BVN	Fri, Oct 8, 2010	47.48	48.57	46.97	48.32
3592	NYSE	BVN	Thu, Oct 7, 2010	48.73	48.77	46.60	47.68
3591	NYSE	BVN	Wed, Oct 6, 2010	47.78	48.54	46.96	48.31
3590	NYSE	BVN	Tue, Oct 5, 2010	45.80	47.85	45.78	47.47
3589	NYSE	BVN	Mon, Oct 4, 2010	46.11	46.26	44.67	45.06
3588	NYSE	BVN	Fri, Oct 1, 2010	45.41	46.72	45.25	46.53
3587	NYSE	BVN	Thu, Sep 30, 2010	44.80	45.20	43.70	45.18
3586	NYSE	BVN	Wed, Sep 29, 2010	44.43	45.08	43.57	44.27
3585	NYSE	BVN	Tue, Sep 28, 2010	40.98	43.95	40.98	43.80
3584	NYSE	BVN	Mon, Sep 27, 2010	41.77	42.06	41.00	41.20
3583	NYSE	BVN	Fri, Sep 24, 2010	42.04	42.39	41.48	41.85
3582	NYSE	BVN	Thu, Sep 23, 2010	42.02	42.36	41.23	41.76
3581	NYSE	BVN	Wed, Sep 22, 2010	41.89	42.43	41.34	42.00
3580	NYSE	BVN	Tue, Sep 21, 2010	41.65	41.82	40.37	41.63
3579	NYSE	BVN	Mon, Sep 20, 2010	41.45	42.21	41.19	41.65
3578	NYSE	BVN	Fri, Sep 17, 2010	41.57	41.60	40.91	41.22
3577	NYSE	BVN	Thu, Sep 16, 2010	41.39	42.02	40.89	41.52
3576	NYSE	BVN	Wed, Sep 15, 2010	41.75	42.31	40.97	41.28
3575	NYSE	BVN	Tue, Sep 14, 2010	41.82	43.00	41.59	41.76
3574	NYSE	BVN	Mon, Sep 13, 2010	40.49	41.61	40.27	41.39
3573	NYSE	BVN	Fri, Sep 10, 2010	40.24	41.05	40.00	40.48
3572	NYSE	BVN	Thu, Sep 9, 2010	41.09	41.09	39.99	40.57
3571	NYSE	BVN	Wed, Sep 8, 2010	41.51	41.84	40.75	40.80
3570	NYSE	BVN	Tue, Sep 7, 2010	41.10	41.72	40.32	41.35
3569	NYSE	BVN	Fri, Sep 3, 2010	41.37	41.42	40.80	41.13
3568	NYSE	BVN	Thu, Sep 2, 2010	41.49	41.90	41.09	41.70
3567	NYSE	BVN	Wed, Sep 1, 2010	41.73	42.16	41.14	41.46
3566	NYSE	BVN	Tue, Aug 31, 2010	40.59	41.76	40.59	41.34
3565	NYSE	BVN	Mon, Aug 30, 2010	40.29	40.80	39.97	40.55
3564	NYSE	BVN	Fri, Aug 27, 2010	39.94	40.49	39.48	40.47
3563	NYSE	BVN	Thu, Aug 26, 2010	39.01	39.75	39.01	39.65
3562	NYSE	BVN	Wed, Aug 25, 2010	38.15	39.25	37.71	39.15
3561	NYSE	BVN	Tue, Aug 24, 2010	37.08	38.11	36.51	37.89
3560	NYSE	BVN	Mon, Aug 23, 2010	38.02	38.15	37.58	37.61
3559	NYSE	BVN	Fri, Aug 20, 2010	37.82	37.93	36.66	37.93
3558	NYSE	BVN	Thu, Aug 19, 2010	38.00	38.60	37.43	37.90
3557	NYSE	BVN	Wed, Aug 18, 2010	38.01	38.83	37.09	38.38
3556	NYSE	BVN	Tue, Aug 17, 2010	38.25	38.45	37.95	38.29
3555	NYSE	BVN	Mon, Aug 16, 2010	38.24	38.75	38.05	38.32
3554	NYSE	BVN	Fri, Aug 13, 2010	37.98	38.00	37.51	37.92
3553	NYSE	BVN	Thu, Aug 12, 2010	36.28	37.84	36.28	37.71
3552	NYSE	BVN	Wed, Aug 11, 2010	36.57	36.78	35.77	35.96
3551	NYSE	BVN	Tue, Aug 10, 2010	35.60	36.83	35.59	36.73
3550	NYSE	BVN	Mon, Aug 9, 2010	36.40	36.52	35.80	36.25
3549	NYSE	BVN	Fri, Aug 6, 2010	36.07	37.25	36.06	36.44
3548	NYSE	BVN	Thu, Aug 5, 2010	36.17	36.38	35.73	36.27
3547	NYSE	BVN	Wed, Aug 4, 2010	36.96	37.16	36.07	36.14
3546	NYSE	BVN	Tue, Aug 3, 2010	37.16	37.42	36.24	36.35
3545	NYSE	BVN	Mon, Aug 2, 2010	39.28	39.28	36.51	36.90
3544	NYSE	BVN	Fri, Jul 30, 2010	37.82	39.00	37.82	38.61
3543	NYSE	BVN	Thu, Jul 29, 2010	38.11	38.49	37.70	37.94
3542	NYSE	BVN	Wed, Jul 28, 2010	37.21	37.83	36.93	37.71
3541	NYSE	BVN	Tue, Jul 27, 2010	38.91	39.17	37.16	37.50
3540	NYSE	BVN	Mon, Jul 26, 2010	40.07	40.24	38.99	39.21
3539	NYSE	BVN	Fri, Jul 23, 2010	39.69	40.32	39.24	39.59
3538	NYSE	BVN	Thu, Jul 22, 2010	39.31	40.10	39.23	39.76
3537	NYSE	BVN	Wed, Jul 21, 2010	38.97	39.52	38.54	38.96
3536	NYSE	BVN	Tue, Jul 20, 2010	37.17	38.89	37.13	38.85
3535	NYSE	BVN	Mon, Jul 19, 2010	38.13	38.31	37.06	37.58
3534	NYSE	BVN	Fri, Jul 16, 2010	38.47	39.83	37.87	38.32
3533	NYSE	BVN	Thu, Jul 15, 2010	39.56	39.74	38.82	39.35
3532	NYSE	BVN	Wed, Jul 14, 2010	39.70	40.07	39.06	39.47
3531	NYSE	BVN	Tue, Jul 13, 2010	40.29	40.37	39.27	39.64
3530	NYSE	BVN	Mon, Jul 12, 2010	38.94	39.68	38.80	39.30
3529	NYSE	BVN	Fri, Jul 9, 2010	38.35	39.31	38.35	39.18
3528	NYSE	BVN	Thu, Jul 8, 2010	38.56	38.56	37.44	38.25
3527	NYSE	BVN	Wed, Jul 7, 2010	36.67	38.05	36.62	38.05
3526	NYSE	BVN	Tue, Jul 6, 2010	37.25	37.57	36.46	36.91
3525	NYSE	BVN	Fri, Jul 2, 2010	37.29	37.68	36.69	37.03
3524	NYSE	BVN	Thu, Jul 1, 2010	38.07	38.40	36.15	37.09
3523	NYSE	BVN	Wed, Jun 30, 2010	38.70	39.38	38.28	38.44
3522	NYSE	BVN	Tue, Jun 29, 2010	39.30	39.35	38.53	38.88
3521	NYSE	BVN	Mon, Jun 28, 2010	40.12	40.89	39.40	39.77
3520	NYSE	BVN	Fri, Jun 25, 2010	40.07	40.66	39.61	40.41
3519	NYSE	BVN	Thu, Jun 24, 2010	38.58	39.77	38.53	39.15
3518	NYSE	BVN	Wed, Jun 23, 2010	38.51	39.01	38.07	38.96
3517	NYSE	BVN	Tue, Jun 22, 2010	39.00	39.51	38.62	38.77
3516	NYSE	BVN	Mon, Jun 21, 2010	40.15	40.15	38.42	38.74
3515	NYSE	BVN	Fri, Jun 18, 2010	39.85	39.96	39.30	39.49
3514	NYSE	BVN	Thu, Jun 17, 2010	39.90	40.30	39.21	39.26
3513	NYSE	BVN	Wed, Jun 16, 2010	38.81	39.80	38.79	39.25
3512	NYSE	BVN	Tue, Jun 15, 2010	38.29	39.24	38.22	39.18
3511	NYSE	BVN	Mon, Jun 14, 2010	39.33	39.49	38.24	38.37
3510	NYSE	BVN	Fri, Jun 11, 2010	38.58	39.00	38.16	38.46
3509	NYSE	BVN	Thu, Jun 10, 2010	37.68	38.79	37.57	38.70
3508	NYSE	BVN	Wed, Jun 9, 2010	37.97	38.00	37.22	37.60
3507	NYSE	BVN	Tue, Jun 8, 2010	37.10	37.89	36.75	37.67
3506	NYSE	BVN	Mon, Jun 7, 2010	36.37	37.50	35.97	36.69
3505	NYSE	BVN	Fri, Jun 4, 2010	36.16	36.98	36.02	36.36
3504	NYSE	BVN	Thu, Jun 3, 2010	36.69	37.05	35.97	36.75
3503	NYSE	BVN	Wed, Jun 2, 2010	35.40	37.00	35.09	36.85
3502	NYSE	BVN	Tue, Jun 1, 2010	35.91	36.66	34.91	35.35
3501	NYSE	BVN	Fri, May 28, 2010	35.67	36.31	35.48	36.00
3500	NYSE	BVN	Thu, May 27, 2010	35.58	35.94	34.24	35.90
3499	NYSE	BVN	Wed, May 26, 2010	35.26	35.90	34.56	34.72
3498	NYSE	BVN	Tue, May 25, 2010	33.47	35.08	33.47	34.87
3497	NYSE	BVN	Mon, May 24, 2010	34.90	35.19	34.24	34.32
3496	NYSE	BVN	Fri, May 21, 2010	33.27	34.76	32.81	34.21
3495	NYSE	BVN	Thu, May 20, 2010	34.52	34.99	33.03	33.87
3494	NYSE	BVN	Wed, May 19, 2010	37.09	37.30	34.80	35.52
3493	NYSE	BVN	Tue, May 18, 2010	36.61	37.99	35.81	37.61
3492	NYSE	BVN	Mon, May 17, 2010	37.19	37.70	36.12	37.41
3491	NYSE	BVN	Fri, May 14, 2010	37.76	37.97	36.07	37.37
3490	NYSE	BVN	Thu, May 13, 2010	37.00	37.56	36.39	36.64
3489	NYSE	BVN	Wed, May 12, 2010	36.84	37.48	36.22	36.96
3488	NYSE	BVN	Tue, May 11, 2010	34.91	36.95	34.91	36.43
3487	NYSE	BVN	Mon, May 10, 2010	32.87	34.38	32.71	34.23
3486	NYSE	BVN	Fri, May 7, 2010	32.83	33.66	32.49	33.23
3485	NYSE	BVN	Thu, May 6, 2010	32.11	33.08	31.83	32.82
3484	NYSE	BVN	Wed, May 5, 2010	31.68	32.81	30.79	32.04
3483	NYSE	BVN	Tue, May 4, 2010	32.03	32.40	31.13	32.18
3482	NYSE	BVN	Mon, May 3, 2010	33.01	33.17	31.94	32.38
3481	NYSE	BVN	Fri, Apr 30, 2010	33.06	34.00	32.74	32.89
3480	NYSE	BVN	Thu, Apr 29, 2010	32.98	33.28	32.38	33.10
3479	NYSE	BVN	Wed, Apr 28, 2010	31.78	33.33	31.45	32.75
3478	NYSE	BVN	Tue, Apr 27, 2010	30.54	32.07	29.84	31.71
3477	NYSE	BVN	Mon, Apr 26, 2010	31.67	31.92	30.38	30.66
3476	NYSE	BVN	Fri, Apr 23, 2010	31.01	31.85	30.65	31.72
3475	NYSE	BVN	Thu, Apr 22, 2010	30.67	31.19	30.10	31.18
3474	NYSE	BVN	Wed, Apr 21, 2010	31.11	31.36	30.69	30.93
3473	NYSE	BVN	Tue, Apr 20, 2010	31.97	32.20	30.82	30.97
3472	NYSE	BVN	Mon, Apr 19, 2010	31.00	31.57	30.65	31.51
3471	NYSE	BVN	Fri, Apr 16, 2010	32.18	32.19	30.83	31.60
3470	NYSE	BVN	Thu, Apr 15, 2010	32.89	32.99	32.23	32.44
3469	NYSE	BVN	Wed, Apr 14, 2010	33.23	33.42	32.57	32.90
3468	NYSE	BVN	Tue, Apr 13, 2010	34.03	34.03	32.08	32.90
3467	NYSE	BVN	Mon, Apr 12, 2010	34.34	35.08	34.12	34.23
3466	NYSE	BVN	Fri, Apr 9, 2010	34.64	35.13	34.28	34.43
3465	NYSE	BVN	Thu, Apr 8, 2010	34.77	34.96	34.14	34.44
3464	NYSE	BVN	Wed, Apr 7, 2010	33.51	35.44	33.51	34.76
3463	NYSE	BVN	Tue, Apr 6, 2010	33.18	33.92	32.81	33.39
3462	NYSE	BVN	Mon, Apr 5, 2010	33.14	33.30	32.76	33.16
3461	NYSE	BVN	Thu, Apr 1, 2010	31.59	32.71	31.27	32.71
3460	NYSE	BVN	Wed, Mar 31, 2010	31.04	31.96	30.83	30.97
3459	NYSE	BVN	Tue, Mar 30, 2010	31.16	31.45	30.53	30.71
3458	NYSE	BVN	Mon, Mar 29, 2010	31.16	31.54	30.92	31.30
3457	NYSE	BVN	Fri, Mar 26, 2010	29.79	30.88	29.50	30.87
3456	NYSE	BVN	Thu, Mar 25, 2010	30.12	30.42	29.48	29.50
3455	NYSE	BVN	Wed, Mar 24, 2010	30.29	30.62	29.82	29.89
3454	NYSE	BVN	Tue, Mar 23, 2010	31.00	31.17	30.33	31.03
3453	NYSE	BVN	Mon, Mar 22, 2010	31.11	31.29	30.45	31.06
3452	NYSE	BVN	Fri, Mar 19, 2010	32.77	32.83	31.49	31.52
3451	NYSE	BVN	Thu, Mar 18, 2010	33.62	33.62	32.38	32.76
3450	NYSE	BVN	Wed, Mar 17, 2010	32.85	33.75	32.66	33.46
3449	NYSE	BVN	Tue, Mar 16, 2010	32.32	32.97	32.24	32.91
3448	NYSE	BVN	Mon, Mar 15, 2010	32.13	32.48	31.50	32.05
3447	NYSE	BVN	Fri, Mar 12, 2010	32.93	33.10	32.03	32.24
3446	NYSE	BVN	Thu, Mar 11, 2010	32.30	32.74	31.75	32.74
3445	NYSE	BVN	Wed, Mar 10, 2010	33.30	33.70	32.01	32.50
3444	NYSE	BVN	Tue, Mar 9, 2010	33.58	33.79	33.20	33.30
3443	NYSE	BVN	Mon, Mar 8, 2010	34.13	34.50	33.76	34.02
3442	NYSE	BVN	Fri, Mar 5, 2010	33.41	34.47	33.20	33.79
3441	NYSE	BVN	Thu, Mar 4, 2010	33.21	33.46	32.58	32.93
3440	NYSE	BVN	Wed, Mar 3, 2010	35.00	35.13	33.21	33.42
3439	NYSE	BVN	Tue, Mar 2, 2010	34.08	35.31	33.90	34.83
3438	NYSE	BVN	Mon, Mar 1, 2010	33.84	34.35	33.17	33.98
3437	NYSE	BVN	Fri, Feb 26, 2010	33.59	33.92	32.83	33.61
3436	NYSE	BVN	Thu, Feb 25, 2010	31.88	32.94	31.07	32.81
3435	NYSE	BVN	Wed, Feb 24, 2010	31.93	32.52	31.68	31.92
3434	NYSE	BVN	Tue, Feb 23, 2010	33.39	33.40	31.59	31.68
3433	NYSE	BVN	Mon, Feb 22, 2010	33.20	33.27	32.14	32.95
3432	NYSE	BVN	Fri, Feb 19, 2010	32.24	33.04	31.98	32.61
3431	NYSE	BVN	Thu, Feb 18, 2010	32.85	33.26	31.95	32.56
3430	NYSE	BVN	Wed, Feb 17, 2010	34.26	34.59	33.22	33.66
3429	NYSE	BVN	Tue, Feb 16, 2010	34.55	34.87	34.20	34.33
3428	NYSE	BVN	Fri, Feb 12, 2010	32.59	33.78	31.62	33.68
3427	NYSE	BVN	Thu, Feb 11, 2010	31.94	33.60	31.61	33.43
3426	NYSE	BVN	Wed, Feb 10, 2010	32.27	32.46	31.20	31.94
3425	NYSE	BVN	Tue, Feb 9, 2010	30.90	32.14	30.43	31.74
3424	NYSE	BVN	Mon, Feb 8, 2010	30.85	31.18	30.07	30.15
3423	NYSE	BVN	Fri, Feb 5, 2010	30.07	30.86	28.59	30.78
3422	NYSE	BVN	Thu, Feb 4, 2010	31.47	31.47	29.75	30.33
3421	NYSE	BVN	Wed, Feb 3, 2010	32.47	33.25	31.80	31.94
3420	NYSE	BVN	Tue, Feb 2, 2010	33.44	33.74	32.38	32.68
3419	NYSE	BVN	Mon, Feb 1, 2010	31.94	33.04	31.83	32.95
3418	NYSE	BVN	Fri, Jan 29, 2010	32.58	33.10	31.22	31.48
3417	NYSE	BVN	Thu, Jan 28, 2010	33.05	33.87	31.50	32.51
3416	NYSE	BVN	Wed, Jan 27, 2010	32.65	33.32	31.82	32.44
3415	NYSE	BVN	Tue, Jan 26, 2010	32.14	33.43	31.80	32.46
3414	NYSE	BVN	Mon, Jan 25, 2010	33.55	33.59	31.78	32.51
3413	NYSE	BVN	Fri, Jan 22, 2010	32.59	34.11	32.00	33.00
3412	NYSE	BVN	Thu, Jan 21, 2010	34.37	34.50	32.04	33.08
3411	NYSE	BVN	Wed, Jan 20, 2010	35.33	35.36	33.64	34.38
3410	NYSE	BVN	Tue, Jan 19, 2010	35.06	36.77	35.06	35.96
3409	NYSE	BVN	Fri, Jan 15, 2010	35.90	35.90	34.70	35.05
3408	NYSE	BVN	Thu, Jan 14, 2010	36.19	36.50	35.63	36.11
3407	NYSE	BVN	Wed, Jan 13, 2010	35.71	36.58	35.61	36.30
3406	NYSE	BVN	Tue, Jan 12, 2010	37.14	37.69	35.75	35.89
3405	NYSE	BVN	Mon, Jan 11, 2010	38.14	38.84	37.42	37.69
3404	NYSE	BVN	Fri, Jan 8, 2010	38.22	38.22	37.03	37.40
3403	NYSE	BVN	Thu, Jan 7, 2010	37.28	37.83	36.80	37.69
3402	NYSE	BVN	Wed, Jan 6, 2010	36.95	38.22	36.86	37.21
3401	NYSE	BVN	Tue, Jan 5, 2010	35.18	36.48	34.85	36.18
3400	NYSE	BVN	Mon, Jan 4, 2010	34.60	35.21	34.37	34.95
3399	NYSE	BVN	Thu, Dec 31, 2009	33.43	33.62	32.82	33.47
3398	NYSE	BVN	Wed, Dec 30, 2009	33.44	33.47	32.65	33.00
3397	NYSE	BVN	Tue, Dec 29, 2009	34.20	34.26	33.48	33.57
3396	NYSE	BVN	Mon, Dec 28, 2009	34.36	34.42	33.38	33.77
3395	NYSE	BVN	Thu, Dec 24, 2009	34.50	34.50	33.68	34.00
3394	NYSE	BVN	Wed, Dec 23, 2009	32.12	34.84	32.02	34.06
3393	NYSE	BVN	Tue, Dec 22, 2009	31.93	32.42	30.85	31.85
3392	NYSE	BVN	Mon, Dec 21, 2009	33.04	33.24	31.17	31.55
3391	NYSE	BVN	Fri, Dec 18, 2009	32.91	33.38	32.20	32.87
3390	NYSE	BVN	Thu, Dec 17, 2009	32.71	33.39	32.49	32.66
3389	NYSE	BVN	Wed, Dec 16, 2009	34.26	34.78	33.53	33.81
3388	NYSE	BVN	Tue, Dec 15, 2009	34.60	35.01	33.76	33.92
3387	NYSE	BVN	Mon, Dec 14, 2009	35.22	35.80	34.36	34.65
3386	NYSE	BVN	Fri, Dec 11, 2009	35.89	36.48	34.61	34.97
3385	NYSE	BVN	Thu, Dec 10, 2009	36.22	36.30	35.63	36.02
3384	NYSE	BVN	Wed, Dec 9, 2009	34.58	36.21	34.58	35.96
3383	NYSE	BVN	Tue, Dec 8, 2009	37.03	37.15	34.69	35.15
3382	NYSE	BVN	Mon, Dec 7, 2009	38.36	38.70	37.39	37.54
3381	NYSE	BVN	Fri, Dec 4, 2009	39.95	40.32	37.82	39.84
3380	NYSE	BVN	Thu, Dec 3, 2009	42.02	42.02	40.08	40.45
3379	NYSE	BVN	Wed, Dec 2, 2009	41.87	42.65	41.31	41.80
3378	NYSE	BVN	Tue, Dec 1, 2009	40.98	42.69	40.96	41.44
3377	NYSE	BVN	Mon, Nov 30, 2009	39.01	40.26	38.96	40.15
3376	NYSE	BVN	Fri, Nov 27, 2009	39.59	40.77	38.93	39.83
3375	NYSE	BVN	Wed, Nov 25, 2009	41.77	41.98	40.96	41.50
3374	NYSE	BVN	Tue, Nov 24, 2009	40.80	41.01	39.91	40.79
3373	NYSE	BVN	Mon, Nov 23, 2009	40.65	42.43	40.54	40.83
3372	NYSE	BVN	Fri, Nov 20, 2009	39.69	39.81	39.04	39.51
3371	NYSE	BVN	Thu, Nov 19, 2009	39.24	40.21	38.30	40.09
3370	NYSE	BVN	Wed, Nov 18, 2009	40.30	41.59	39.19	39.55
3369	NYSE	BVN	Tue, Nov 17, 2009	39.33	40.01	39.00	40.01
3368	NYSE	BVN	Mon, Nov 16, 2009	38.08	39.90	37.96	39.70
3367	NYSE	BVN	Fri, Nov 13, 2009	37.42	37.95	36.37	37.28
3366	NYSE	BVN	Thu, Nov 12, 2009	38.31	38.79	36.79	37.05
3365	NYSE	BVN	Wed, Nov 11, 2009	40.20	40.20	38.40	38.47
3364	NYSE	BVN	Tue, Nov 10, 2009	38.35	39.00	37.56	38.81
3363	NYSE	BVN	Mon, Nov 9, 2009	37.89	39.25	37.56	38.76
3362	NYSE	BVN	Fri, Nov 6, 2009	36.92	37.81	36.76	36.90
3361	NYSE	BVN	Thu, Nov 5, 2009	37.03	37.50	36.37	36.77
3360	NYSE	BVN	Wed, Nov 4, 2009	36.85	37.63	36.27	37.04
3359	NYSE	BVN	Tue, Nov 3, 2009	33.89	37.00	33.06	36.74
3358	NYSE	BVN	Mon, Nov 2, 2009	34.50	36.02	33.23	34.33
3357	NYSE	BVN	Fri, Oct 30, 2009	35.99	36.08	32.42	33.57
3356	NYSE	BVN	Thu, Oct 29, 2009	34.07	36.70	33.97	35.49
3355	NYSE	BVN	Wed, Oct 28, 2009	35.36	35.86	33.10	33.55
3354	NYSE	BVN	Tue, Oct 27, 2009	36.04	36.29	34.38	35.61
3353	NYSE	BVN	Mon, Oct 26, 2009	37.00	38.25	35.62	35.93
3352	NYSE	BVN	Fri, Oct 23, 2009	38.27	38.49	36.88	36.97
3351	NYSE	BVN	Thu, Oct 22, 2009	37.90	38.00	36.59	37.35
3350	NYSE	BVN	Wed, Oct 21, 2009	36.70	39.10	36.50	37.77
3349	NYSE	BVN	Tue, Oct 20, 2009	36.84	37.46	36.33	36.81
3348	NYSE	BVN	Mon, Oct 19, 2009	38.38	38.68	36.33	36.69
3347	NYSE	BVN	Fri, Oct 16, 2009	39.14	39.22	38.02	38.92
3346	NYSE	BVN	Thu, Oct 15, 2009	38.78	39.33	38.40	39.27
3345	NYSE	BVN	Wed, Oct 14, 2009	39.90	39.90	38.85	39.20
3344	NYSE	BVN	Tue, Oct 13, 2009	38.27	39.07	37.51	38.61
3343	NYSE	BVN	Mon, Oct 12, 2009	39.00	39.44	37.23	37.98
3342	NYSE	BVN	Fri, Oct 9, 2009	38.18	38.55	37.70	38.53
3341	NYSE	BVN	Thu, Oct 8, 2009	39.44	39.44	37.24	38.50
3340	NYSE	BVN	Wed, Oct 7, 2009	38.06	38.06	36.46	37.61
3339	NYSE	BVN	Tue, Oct 6, 2009	35.65	37.47	35.65	37.03
3338	NYSE	BVN	Mon, Oct 5, 2009	33.94	34.54	33.11	34.39
3337	NYSE	BVN	Fri, Oct 2, 2009	33.33	34.30	32.65	33.55
3336	NYSE	BVN	Thu, Oct 1, 2009	35.21	35.38	33.50	33.82
3335	NYSE	BVN	Wed, Sep 30, 2009	34.56	35.35	33.67	35.21
3334	NYSE	BVN	Tue, Sep 29, 2009	33.33	34.65	33.06	34.37
3333	NYSE	BVN	Mon, Sep 28, 2009	33.30	33.91	32.79	32.97
3332	NYSE	BVN	Fri, Sep 25, 2009	32.91	33.29	32.17	32.96
3331	NYSE	BVN	Thu, Sep 24, 2009	34.24	34.39	32.72	33.42
3330	NYSE	BVN	Wed, Sep 23, 2009	33.45	34.75	33.34	33.84
3329	NYSE	BVN	Tue, Sep 22, 2009	34.46	34.91	33.98	34.29
3328	NYSE	BVN	Mon, Sep 21, 2009	32.67	33.65	32.01	33.48
3327	NYSE	BVN	Fri, Sep 18, 2009	34.31	34.45	32.99	34.05
3326	NYSE	BVN	Thu, Sep 17, 2009	33.72	35.08	33.36	33.95
3325	NYSE	BVN	Wed, Sep 16, 2009	32.14	34.20	32.14	33.80
3324	NYSE	BVN	Tue, Sep 15, 2009	30.21	31.82	30.20	31.57
3323	NYSE	BVN	Mon, Sep 14, 2009	30.20	31.16	29.93	30.33
3322	NYSE	BVN	Fri, Sep 11, 2009	31.12	31.73	30.18	30.55
3321	NYSE	BVN	Thu, Sep 10, 2009	29.79	30.99	29.27	30.62
3320	NYSE	BVN	Wed, Sep 9, 2009	30.65	31.39	29.25	29.71
3319	NYSE	BVN	Tue, Sep 8, 2009	29.55	31.88	29.55	30.48
3318	NYSE	BVN	Fri, Sep 4, 2009	27.52	28.91	27.47	28.81
3317	NYSE	BVN	Thu, Sep 3, 2009	26.86	28.88	26.51	27.74
3316	NYSE	BVN	Wed, Sep 2, 2009	24.97	26.50	24.86	26.36
3315	NYSE	BVN	Tue, Sep 1, 2009	25.01	25.45	24.10	24.71
3314	NYSE	BVN	Mon, Aug 31, 2009	24.93	25.44	24.76	25.27
3313	NYSE	BVN	Fri, Aug 28, 2009	25.62	26.27	25.41	25.78
3312	NYSE	BVN	Thu, Aug 27, 2009	24.92	25.62	24.44	25.35
3311	NYSE	BVN	Wed, Aug 26, 2009	25.61	25.63	24.86	25.19
3310	NYSE	BVN	Tue, Aug 25, 2009	25.80	25.99	25.20	25.34
3309	NYSE	BVN	Mon, Aug 24, 2009	25.92	26.05	25.15	25.34
3308	NYSE	BVN	Fri, Aug 21, 2009	26.80	27.05	25.36	25.47
3307	NYSE	BVN	Thu, Aug 20, 2009	25.70	26.51	25.67	26.15
3306	NYSE	BVN	Wed, Aug 19, 2009	24.18	26.01	24.16	25.66
3305	NYSE	BVN	Tue, Aug 18, 2009	24.55	25.27	24.40	24.99
3304	NYSE	BVN	Mon, Aug 17, 2009	25.09	25.09	24.15	24.57
3303	NYSE	BVN	Fri, Aug 14, 2009	26.50	26.80	25.58	26.30
3302	NYSE	BVN	Thu, Aug 13, 2009	26.23	26.80	26.06	26.54
3301	NYSE	BVN	Wed, Aug 12, 2009	25.50	26.20	25.41	25.74
3300	NYSE	BVN	Tue, Aug 11, 2009	25.37	25.89	25.12	25.48
3299	NYSE	BVN	Mon, Aug 10, 2009	26.28	26.28	25.42	25.76
3298	NYSE	BVN	Fri, Aug 7, 2009	26.61	26.81	26.00	26.17
3297	NYSE	BVN	Thu, Aug 6, 2009	27.53	27.98	26.57	26.93
3296	NYSE	BVN	Wed, Aug 5, 2009	27.66	28.00	26.43	27.20
3295	NYSE	BVN	Tue, Aug 4, 2009	26.26	28.26	25.96	28.12
3294	NYSE	BVN	Mon, Aug 3, 2009	26.91	27.49	26.77	27.21
3293	NYSE	BVN	Fri, Jul 31, 2009	25.25	26.21	25.05	26.05
3292	NYSE	BVN	Thu, Jul 30, 2009	24.35	25.25	24.35	25.02
3291	NYSE	BVN	Wed, Jul 29, 2009	24.64	24.74	23.88	24.26
3290	NYSE	BVN	Tue, Jul 28, 2009	24.77	24.92	23.84	24.88
3289	NYSE	BVN	Mon, Jul 27, 2009	25.10	25.45	24.75	25.22
3288	NYSE	BVN	Fri, Jul 24, 2009	25.31	25.46	24.34	24.55
3287	NYSE	BVN	Thu, Jul 23, 2009	24.49	25.18	24.35	24.95
3286	NYSE	BVN	Wed, Jul 22, 2009	24.20	24.59	23.96	24.38
3285	NYSE	BVN	Tue, Jul 21, 2009	25.81	25.98	24.03	24.70
3284	NYSE	BVN	Mon, Jul 20, 2009	24.17	25.05	23.87	24.99
3283	NYSE	BVN	Fri, Jul 17, 2009	23.09	23.66	22.66	23.41
3282	NYSE	BVN	Thu, Jul 16, 2009	23.29	23.53	22.88	23.33
3281	NYSE	BVN	Wed, Jul 15, 2009	22.88	23.38	22.85	23.29
3280	NYSE	BVN	Tue, Jul 14, 2009	22.22	22.44	21.70	22.00
3279	NYSE	BVN	Mon, Jul 13, 2009	21.50	21.79	20.81	21.77
3278	NYSE	BVN	Fri, Jul 10, 2009	21.30	21.71	20.92	21.60
3277	NYSE	BVN	Thu, Jul 9, 2009	22.00	22.54	21.61	21.73
3276	NYSE	BVN	Wed, Jul 8, 2009	22.77	22.77	21.36	21.65
3275	NYSE	BVN	Tue, Jul 7, 2009	23.50	24.00	22.72	22.82
3274	NYSE	BVN	Mon, Jul 6, 2009	23.18	23.88	22.95	23.86
3273	NYSE	BVN	Thu, Jul 2, 2009	24.39	24.45	23.92	24.36
3272	NYSE	BVN	Wed, Jul 1, 2009	24.50	25.79	24.50	25.40
3271	NYSE	BVN	Tue, Jun 30, 2009	24.85	25.00	23.87	24.03
3270	NYSE	BVN	Mon, Jun 29, 2009	25.87	25.87	24.62	25.05
3269	NYSE	BVN	Fri, Jun 26, 2009	25.80	26.00	25.00	25.02
3268	NYSE	BVN	Thu, Jun 25, 2009	24.63	25.63	24.63	25.63
3267	NYSE	BVN	Wed, Jun 24, 2009	24.96	25.30	24.57	24.79
3266	NYSE	BVN	Tue, Jun 23, 2009	23.50	24.56	23.06	24.27
3265	NYSE	BVN	Mon, Jun 22, 2009	24.26	24.27	22.64	22.67
3264	NYSE	BVN	Fri, Jun 19, 2009	24.90	25.95	24.67	24.98
3263	NYSE	BVN	Thu, Jun 18, 2009	25.20	25.25	24.60	24.79
3262	NYSE	BVN	Wed, Jun 17, 2009	25.69	25.69	24.60	25.32
3261	NYSE	BVN	Tue, Jun 16, 2009	26.16	26.60	25.12	25.75
3260	NYSE	BVN	Mon, Jun 15, 2009	26.59	26.74	25.40	25.95
3259	NYSE	BVN	Fri, Jun 12, 2009	27.51	27.66	26.62	27.16
3258	NYSE	BVN	Thu, Jun 11, 2009	27.50	28.47	27.07	27.92
3257	NYSE	BVN	Wed, Jun 10, 2009	28.09	28.28	27.16	27.75
3256	NYSE	BVN	Tue, Jun 9, 2009	27.27	27.50	26.39	27.04
3255	NYSE	BVN	Mon, Jun 8, 2009	26.73	26.84	25.75	26.73
3254	NYSE	BVN	Fri, Jun 5, 2009	27.48	27.81	26.17	26.84
3253	NYSE	BVN	Thu, Jun 4, 2009	28.38	28.42	27.18	28.13
3252	NYSE	BVN	Wed, Jun 3, 2009	28.99	28.99	26.68	27.25
3251	NYSE	BVN	Tue, Jun 2, 2009	29.04	29.93	28.71	29.12
3250	NYSE	BVN	Mon, Jun 1, 2009	29.03	29.47	28.38	28.74
3249	NYSE	BVN	Fri, May 29, 2009	28.85	29.44	28.11	28.33
3248	NYSE	BVN	Thu, May 28, 2009	27.88	28.65	27.47	28.22
3247	NYSE	BVN	Wed, May 27, 2009	28.23	28.23	26.75	26.94
3246	NYSE	BVN	Tue, May 26, 2009	28.20	28.45	27.06	27.69
3245	NYSE	BVN	Fri, May 22, 2009	27.46	28.90	27.43	28.70
3244	NYSE	BVN	Thu, May 21, 2009	26.76	27.47	25.98	27.28
3243	NYSE	BVN	Wed, May 20, 2009	26.49	27.78	26.49	26.86
3242	NYSE	BVN	Tue, May 19, 2009	25.01	26.59	24.89	25.97
3241	NYSE	BVN	Mon, May 18, 2009	25.56	25.69	24.18	25.14
3240	NYSE	BVN	Fri, May 15, 2009	26.18	26.40	25.15	25.56
3239	NYSE	BVN	Thu, May 14, 2009	24.92	25.98	24.71	25.56
3238	NYSE	BVN	Wed, May 13, 2009	25.94	27.22	25.40	25.47
3237	NYSE	BVN	Tue, May 12, 2009	25.07	26.34	25.04	26.06
3236	NYSE	BVN	Mon, May 11, 2009	23.89	25.39	23.89	24.75
3235	NYSE	BVN	Fri, May 8, 2009	24.38	25.18	24.00	24.47
3234	NYSE	BVN	Thu, May 7, 2009	25.20	25.39	23.72	24.11
3233	NYSE	BVN	Wed, May 6, 2009	23.75	25.45	23.75	24.78
3232	NYSE	BVN	Tue, May 5, 2009	23.04	23.34	22.64	23.00
3231	NYSE	BVN	Mon, May 4, 2009	21.61	22.83	21.30	22.81
3230	NYSE	BVN	Fri, May 1, 2009	21.24	21.83	20.78	21.70
3229	NYSE	BVN	Thu, Apr 30, 2009	21.61	21.98	20.82	21.16
3228	NYSE	BVN	Wed, Apr 29, 2009	21.71	22.70	21.54	22.45
3227	NYSE	BVN	Tue, Apr 28, 2009	21.33	21.99	20.88	21.71
3226	NYSE	BVN	Mon, Apr 27, 2009	21.27	22.37	21.22	22.12
3225	NYSE	BVN	Fri, Apr 24, 2009	21.18	22.78	21.18	21.87
3224	NYSE	BVN	Thu, Apr 23, 2009	19.50	21.10	19.09	20.73
3223	NYSE	BVN	Wed, Apr 22, 2009	20.21	20.30	19.55	19.58
3222	NYSE	BVN	Tue, Apr 21, 2009	21.49	21.61	20.01	20.38
3221	NYSE	BVN	Mon, Apr 20, 2009	21.10	21.38	20.56	20.98
3220	NYSE	BVN	Fri, Apr 17, 2009	21.11	21.11	20.18	20.66
3219	NYSE	BVN	Thu, Apr 16, 2009	22.00	23.68	20.95	21.00
3218	NYSE	BVN	Wed, Apr 15, 2009	23.02	23.03	22.15	22.64
3217	NYSE	BVN	Tue, Apr 14, 2009	21.83	23.12	21.83	22.41
3216	NYSE	BVN	Mon, Apr 13, 2009	22.82	22.89	22.40	22.59
3215	NYSE	BVN	Thu, Apr 9, 2009	22.31	22.72	21.74	21.90
3214	NYSE	BVN	Wed, Apr 8, 2009	22.48	22.81	21.55	22.54
3213	NYSE	BVN	Tue, Apr 7, 2009	22.27	22.64	21.70	22.15
3212	NYSE	BVN	Mon, Apr 6, 2009	21.84	22.02	21.18	21.70
3211	NYSE	BVN	Fri, Apr 3, 2009	23.72	24.26	22.27	22.77
3210	NYSE	BVN	Thu, Apr 2, 2009	24.71	24.84	22.63	23.95
3209	NYSE	BVN	Wed, Apr 1, 2009	24.41	25.01	24.10	25.01
3208	NYSE	BVN	Tue, Mar 31, 2009	24.00	24.30	23.22	23.98
3207	NYSE	BVN	Mon, Mar 30, 2009	22.96	24.21	22.62	23.81
3206	NYSE	BVN	Fri, Mar 27, 2009	23.86	24.22	22.94	23.20
3205	NYSE	BVN	Thu, Mar 26, 2009	24.31	25.11	24.18	24.35
3204	NYSE	BVN	Wed, Mar 25, 2009	23.23	24.53	22.88	24.16
3203	NYSE	BVN	Tue, Mar 24, 2009	23.08	23.66	22.37	23.06
3202	NYSE	BVN	Mon, Mar 23, 2009	23.19	24.86	23.19	23.87
3201	NYSE	BVN	Fri, Mar 20, 2009	23.34	23.34	22.00	22.70
3200	NYSE	BVN	Thu, Mar 19, 2009	20.89	24.25	20.84	22.55
3199	NYSE	BVN	Wed, Mar 18, 2009	18.35	20.48	17.64	20.44
3198	NYSE	BVN	Tue, Mar 17, 2009	19.18	19.50	18.49	18.55
3197	NYSE	BVN	Mon, Mar 16, 2009	19.44	20.46	19.44	19.58
3196	NYSE	BVN	Fri, Mar 13, 2009	20.02	20.48	19.90	20.34
3195	NYSE	BVN	Thu, Mar 12, 2009	19.07	19.96	18.68	19.90
3194	NYSE	BVN	Wed, Mar 11, 2009	17.66	19.25	17.07	18.86
3193	NYSE	BVN	Tue, Mar 10, 2009	18.13	18.61	17.35	17.71
3192	NYSE	BVN	Mon, Mar 9, 2009	19.10	19.10	18.22	18.71
3191	NYSE	BVN	Fri, Mar 6, 2009	19.46	19.59	18.51	18.89
3190	NYSE	BVN	Thu, Mar 5, 2009	17.94	18.74	17.63	18.50
3189	NYSE	BVN	Wed, Mar 4, 2009	18.46	18.86	17.61	17.91
3188	NYSE	BVN	Tue, Mar 3, 2009	17.40	18.41	17.00	18.07
3187	NYSE	BVN	Mon, Mar 2, 2009	18.62	19.10	17.29	17.64
3186	NYSE	BVN	Fri, Feb 27, 2009	18.38	19.82	18.19	19.26
3185	NYSE	BVN	Thu, Feb 26, 2009	19.22	19.72	18.93	18.93
3184	NYSE	BVN	Wed, Feb 25, 2009	19.43	20.50	19.38	19.45
3183	NYSE	BVN	Tue, Feb 24, 2009	21.30	21.31	19.44	19.92
3182	NYSE	BVN	Mon, Feb 23, 2009	21.90	21.90	20.96	21.31
3181	NYSE	BVN	Fri, Feb 20, 2009	21.82	22.71	21.37	21.89
3180	NYSE	BVN	Thu, Feb 19, 2009	21.89	22.04	20.75	21.24
3179	NYSE	BVN	Wed, Feb 18, 2009	21.73	22.00	20.89	21.60
3178	NYSE	BVN	Tue, Feb 17, 2009	21.47	22.44	21.47	21.66
3177	NYSE	BVN	Fri, Feb 13, 2009	21.82	21.82	20.45	20.45
3176	NYSE	BVN	Thu, Feb 12, 2009	21.20	21.67	20.74	21.62
3175	NYSE	BVN	Wed, Feb 11, 2009	19.83	22.10	19.44	21.14
3174	NYSE	BVN	Tue, Feb 10, 2009	20.94	21.92	19.12	19.26
3173	NYSE	BVN	Mon, Feb 9, 2009	20.43	21.22	20.18	20.59
3172	NYSE	BVN	Fri, Feb 6, 2009	19.41	20.72	19.25	20.46
3171	NYSE	BVN	Thu, Feb 5, 2009	19.12	19.58	18.92	19.46
3170	NYSE	BVN	Wed, Feb 4, 2009	18.33	18.98	18.00	18.89
3169	NYSE	BVN	Tue, Feb 3, 2009	18.22	18.28	17.41	17.81
3168	NYSE	BVN	Mon, Feb 2, 2009	18.42	18.75	17.44	17.95
3167	NYSE	BVN	Fri, Jan 30, 2009	19.75	19.84	18.45	18.84
3166	NYSE	BVN	Thu, Jan 29, 2009	17.78	19.45	17.78	18.78
3165	NYSE	BVN	Wed, Jan 28, 2009	19.20	19.26	17.73	18.61
3164	NYSE	BVN	Tue, Jan 27, 2009	18.23	18.77	17.86	18.41
3163	NYSE	BVN	Mon, Jan 26, 2009	19.89	20.30	17.86	18.28
3162	NYSE	BVN	Fri, Jan 23, 2009	17.30	18.78	16.84	18.73
3161	NYSE	BVN	Thu, Jan 22, 2009	16.10	17.03	15.67	16.68
3160	NYSE	BVN	Wed, Jan 21, 2009	16.21	17.10	15.89	17.09
3159	NYSE	BVN	Tue, Jan 20, 2009	16.50	18.08	16.42	16.52
3158	NYSE	BVN	Fri, Jan 16, 2009	15.70	16.91	15.70	16.74
3157	NYSE	BVN	Thu, Jan 15, 2009	14.92	15.88	14.00	15.35
3156	NYSE	BVN	Wed, Jan 14, 2009	15.41	15.70	14.25	14.36
3155	NYSE	BVN	Tue, Jan 13, 2009	15.44	16.18	15.35	15.96
3154	NYSE	BVN	Mon, Jan 12, 2009	16.40	16.75	15.45	15.68
3153	NYSE	BVN	Fri, Jan 9, 2009	17.23	17.34	16.29	16.92
3152	NYSE	BVN	Thu, Jan 8, 2009	17.04	17.62	16.69	17.23
3151	NYSE	BVN	Wed, Jan 7, 2009	19.00	19.00	16.42	16.63
3150	NYSE	BVN	Tue, Jan 6, 2009	19.49	19.75	18.26	18.51
3149	NYSE	BVN	Mon, Jan 5, 2009	19.50	20.53	18.71	20.24
3148	NYSE	BVN	Fri, Jan 2, 2009	20.03	20.87	19.12	20.23
3147	NYSE	BVN	Wed, Dec 31, 2008	19.00	20.21	18.69	19.92
3146	NYSE	BVN	Tue, Dec 30, 2008	19.20	19.42	18.42	19.22
3145	NYSE	BVN	Mon, Dec 29, 2008	19.25	19.75	19.00	19.30
3144	NYSE	BVN	Fri, Dec 26, 2008	18.63	18.84	17.79	18.63
3143	NYSE	BVN	Wed, Dec 24, 2008	18.30	18.56	17.66	18.47
3142	NYSE	BVN	Tue, Dec 23, 2008	18.55	19.12	17.65	18.21
3141	NYSE	BVN	Mon, Dec 22, 2008	18.96	18.96	17.71	18.47
3140	NYSE	BVN	Fri, Dec 19, 2008	17.29	18.30	17.29	17.85
3139	NYSE	BVN	Thu, Dec 18, 2008	20.65	20.90	17.28	17.80
3138	NYSE	BVN	Wed, Dec 17, 2008	21.28	21.68	20.36	20.97
3137	NYSE	BVN	Tue, Dec 16, 2008	18.20	21.06	17.83	20.97
3136	NYSE	BVN	Mon, Dec 15, 2008	17.56	18.42	17.38	18.02
3135	NYSE	BVN	Fri, Dec 12, 2008	16.81	18.38	16.81	17.40
3134	NYSE	BVN	Thu, Dec 11, 2008	17.55	18.47	17.17	17.64
3133	NYSE	BVN	Wed, Dec 10, 2008	16.57	17.55	16.52	17.20
3132	NYSE	BVN	Tue, Dec 9, 2008	15.88	16.48	15.45	16.03
3131	NYSE	BVN	Mon, Dec 8, 2008	15.99	17.52	15.92	16.29
3130	NYSE	BVN	Fri, Dec 5, 2008	14.94	15.35	13.94	15.34
3129	NYSE	BVN	Thu, Dec 4, 2008	15.56	16.18	14.72	14.72
3128	NYSE	BVN	Wed, Dec 3, 2008	15.10	15.70	14.65	15.57
3127	NYSE	BVN	Tue, Dec 2, 2008	15.10	15.52	14.50	15.51
3126	NYSE	BVN	Mon, Dec 1, 2008	15.60	16.27	14.32	14.50
3125	NYSE	BVN	Fri, Nov 28, 2008	16.97	18.09	16.24	18.00
3124	NYSE	BVN	Wed, Nov 26, 2008	15.25	17.25	15.00	16.96
3123	NYSE	BVN	Tue, Nov 25, 2008	14.09	15.65	13.93	15.51
3122	NYSE	BVN	Mon, Nov 24, 2008	13.63	14.96	13.01	14.65
3121	NYSE	BVN	Fri, Nov 21, 2008	11.86	13.09	11.68	12.72
3120	NYSE	BVN	Thu, Nov 20, 2008	11.96	12.27	11.09	11.30
3119	NYSE	BVN	Wed, Nov 19, 2008	12.10	13.18	11.11	11.84
3118	NYSE	BVN	Tue, Nov 18, 2008	12.20	12.94	11.94	11.95
3117	NYSE	BVN	Mon, Nov 17, 2008	13.13	13.37	12.05	12.27
3116	NYSE	BVN	Fri, Nov 14, 2008	14.10	15.23	12.76	13.03
3115	NYSE	BVN	Thu, Nov 13, 2008	12.49	14.69	11.88	14.58
3114	NYSE	BVN	Wed, Nov 12, 2008	13.22	13.58	12.26	12.31
3113	NYSE	BVN	Tue, Nov 11, 2008	13.44	14.25	12.00	13.83
3112	NYSE	BVN	Mon, Nov 10, 2008	14.00	15.17	13.40	14.42
3111	NYSE	BVN	Fri, Nov 7, 2008	12.71	14.58	12.39	13.33
3110	NYSE	BVN	Thu, Nov 6, 2008	14.68	15.91	12.32	12.37
3109	NYSE	BVN	Wed, Nov 5, 2008	14.78	15.29	14.02	14.43
3108	NYSE	BVN	Tue, Nov 4, 2008	13.54	15.39	13.54	15.00
3107	NYSE	BVN	Mon, Nov 3, 2008	12.42	13.93	12.31	12.98
3106	NYSE	BVN	Fri, Oct 31, 2008	11.40	13.13	10.62	12.64
3105	NYSE	BVN	Thu, Oct 30, 2008	12.85	13.25	11.25	12.28
3104	NYSE	BVN	Wed, Oct 29, 2008	10.69	12.10	10.54	11.56
3103	NYSE	BVN	Tue, Oct 28, 2008	10.25	13.15	9.99	10.44
3102	NYSE	BVN	Mon, Oct 27, 2008	11.15	11.26	9.72	9.82
3101	NYSE	BVN	Fri, Oct 24, 2008	10.32	11.89	9.00	11.16
3100	NYSE	BVN	Thu, Oct 23, 2008	12.99	13.48	10.14	10.46
3099	NYSE	BVN	Wed, Oct 22, 2008	14.11	14.50	12.13	12.66
3098	NYSE	BVN	Tue, Oct 21, 2008	15.45	15.56	14.36	14.60
3097	NYSE	BVN	Mon, Oct 20, 2008	14.72	16.00	14.50	15.99
3096	NYSE	BVN	Fri, Oct 17, 2008	14.10	15.58	14.05	14.55
3095	NYSE	BVN	Thu, Oct 16, 2008	15.90	16.27	13.72	14.70
3094	NYSE	BVN	Wed, Oct 15, 2008	19.13	19.13	16.00	16.22
3093	NYSE	BVN	Tue, Oct 14, 2008	18.97	21.39	18.95	19.43
3092	NYSE	BVN	Mon, Oct 13, 2008	18.03	19.50	16.81	19.27
3091	NYSE	BVN	Fri, Oct 10, 2008	20.50	20.88	17.08	17.97
3090	NYSE	BVN	Thu, Oct 9, 2008	21.74	22.31	20.12	20.50
3089	NYSE	BVN	Wed, Oct 8, 2008	19.05	23.11	19.05	22.38
3088	NYSE	BVN	Tue, Oct 7, 2008	22.44	22.44	19.69	19.94
3087	NYSE	BVN	Mon, Oct 6, 2008	20.15	21.81	18.27	20.78
3086	NYSE	BVN	Fri, Oct 3, 2008	20.76	22.94	20.01	20.87
3085	NYSE	BVN	Thu, Oct 2, 2008	23.46	23.46	20.60	20.76
3084	NYSE	BVN	Wed, Oct 1, 2008	22.17	24.82	22.17	23.83
3083	NYSE	BVN	Tue, Sep 30, 2008	22.50	23.99	22.44	23.48
3082	NYSE	BVN	Mon, Sep 29, 2008	23.20	23.20	21.60	22.86
3081	NYSE	BVN	Fri, Sep 26, 2008	23.37	24.80	23.13	23.30
3080	NYSE	BVN	Thu, Sep 25, 2008	23.44	23.94	22.79	23.59
3079	NYSE	BVN	Wed, Sep 24, 2008	24.20	24.34	22.97	23.38
3078	NYSE	BVN	Tue, Sep 23, 2008	24.40	24.40	22.56	23.87
3077	NYSE	BVN	Mon, Sep 22, 2008	24.01	25.73	24.01	24.40
3076	NYSE	BVN	Fri, Sep 19, 2008	20.42	24.34	20.00	24.34
3075	NYSE	BVN	Thu, Sep 18, 2008	20.48	21.90	20.18	21.24
3074	NYSE	BVN	Wed, Sep 17, 2008	18.28	20.13	17.70	19.86
3073	NYSE	BVN	Tue, Sep 16, 2008	17.09	18.65	16.27	18.60
3072	NYSE	BVN	Mon, Sep 15, 2008	17.68	18.22	17.05	17.40
3071	NYSE	BVN	Fri, Sep 12, 2008	16.43	17.99	16.29	17.79
3070	NYSE	BVN	Thu, Sep 11, 2008	16.53	17.15	15.90	16.15
3069	NYSE	BVN	Wed, Sep 10, 2008	16.78	17.21	15.87	17.05
3068	NYSE	BVN	Tue, Sep 9, 2008	17.53	17.94	16.31	16.44
3067	NYSE	BVN	Mon, Sep 8, 2008	18.06	19.25	18.02	18.13
3066	NYSE	BVN	Fri, Sep 5, 2008	19.51	19.76	18.50	19.00
3065	NYSE	BVN	Thu, Sep 4, 2008	20.55	20.70	19.03	19.44
3064	NYSE	BVN	Wed, Sep 3, 2008	21.86	21.86	20.20	20.53
3063	NYSE	BVN	Tue, Sep 2, 2008	22.01	22.58	21.52	21.64
3062	NYSE	BVN	Fri, Aug 29, 2008	23.57	23.80	22.88	23.20
3061	NYSE	BVN	Thu, Aug 28, 2008	23.56	23.77	23.03	23.41
3060	NYSE	BVN	Wed, Aug 27, 2008	22.03	23.34	22.03	22.89
3059	NYSE	BVN	Tue, Aug 26, 2008	22.10	22.57	21.86	22.00
3058	NYSE	BVN	Mon, Aug 25, 2008	22.50	22.98	22.15	22.16
3057	NYSE	BVN	Fri, Aug 22, 2008	22.91	23.14	22.14	22.41
3056	NYSE	BVN	Thu, Aug 21, 2008	23.05	23.70	22.70	23.33
3055	NYSE	BVN	Wed, Aug 20, 2008	23.08	23.09	21.54	22.12
3054	NYSE	BVN	Tue, Aug 19, 2008	21.52	23.23	21.29	22.76
3053	NYSE	BVN	Mon, Aug 18, 2008	21.24	21.94	21.07	21.52
3052	NYSE	BVN	Fri, Aug 15, 2008	21.12	21.79	21.02	21.16
3051	NYSE	BVN	Thu, Aug 14, 2008	22.64	23.25	21.58	21.67
3050	NYSE	BVN	Wed, Aug 13, 2008	21.70	22.95	21.55	22.53
3049	NYSE	BVN	Tue, Aug 12, 2008	20.68	22.49	20.45	21.31
3048	NYSE	BVN	Mon, Aug 11, 2008	22.03	22.18	20.41	20.90
3047	NYSE	BVN	Fri, Aug 8, 2008	22.41	22.41	21.00	21.78
3046	NYSE	BVN	Thu, Aug 7, 2008	23.29	23.79	22.37	22.72
3045	NYSE	BVN	Wed, Aug 6, 2008	23.18	24.92	23.18	23.62
3044	NYSE	BVN	Tue, Aug 5, 2008	23.70	23.92	22.91	23.53
3043	NYSE	BVN	Mon, Aug 4, 2008	25.65	25.66	23.61	24.25
3042	NYSE	BVN	Fri, Aug 1, 2008	26.70	27.14	25.54	25.78
3041	NYSE	BVN	Thu, Jul 31, 2008	27.93	27.93	25.58	26.91
3040	NYSE	BVN	Wed, Jul 30, 2008	28.63	29.24	27.00	27.61
3039	NYSE	BVN	Tue, Jul 29, 2008	29.89	30.00	28.56	28.82
3038	NYSE	BVN	Mon, Jul 28, 2008	31.27	31.27	29.74	29.90
3037	NYSE	BVN	Fri, Jul 25, 2008	29.51	30.95	28.07	30.95
3036	NYSE	BVN	Thu, Jul 24, 2008	30.51	31.10	29.88	29.88
3035	NYSE	BVN	Wed, Jul 23, 2008	33.69	33.69	30.50	30.78
3034	NYSE	BVN	Tue, Jul 22, 2008	33.29	35.67	32.25	32.60
3033	NYSE	BVN	Mon, Jul 21, 2008	33.32	34.07	32.70	33.96
3032	NYSE	BVN	Fri, Jul 18, 2008	31.86	33.16	31.75	32.92
3031	NYSE	BVN	Thu, Jul 17, 2008	31.64	33.84	31.64	32.16
3030	NYSE	BVN	Wed, Jul 16, 2008	32.41	32.97	31.53	32.27
3029	NYSE	BVN	Tue, Jul 15, 2008	33.16	34.00	32.32	32.77
3028	NYSE	BVN	Mon, Jul 14, 2008	31.96	33.29	31.40	32.98
3027	NYSE	BVN	Fri, Jul 11, 2008	31.25	31.90	31.25	31.62
3026	NYSE	BVN	Thu, Jul 10, 2008	30.07	30.66	29.89	30.59
3025	NYSE	BVN	Wed, Jul 9, 2008	30.95	31.43	29.87	30.00
3024	NYSE	BVN	Tue, Jul 8, 2008	30.98	31.28	29.95	30.57
3023	NYSE	BVN	Mon, Jul 7, 2008	30.73	31.59	30.72	31.35
3022	NYSE	BVN	Thu, Jul 3, 2008	32.27	32.27	30.21	31.19
3021	NYSE	BVN	Wed, Jul 2, 2008	33.09	33.19	32.06	32.30
3020	NYSE	BVN	Tue, Jul 1, 2008	32.44	33.80	32.44	33.00
3019	NYSE	BVN	Mon, Jun 30, 2008	32.13	32.94	31.90	32.69
3018	NYSE	BVN	Fri, Jun 27, 2008	31.50	33.11	31.41	32.22
3017	NYSE	BVN	Thu, Jun 26, 2008	30.67	31.26	30.67	30.89
3016	NYSE	BVN	Wed, Jun 25, 2008	29.99	30.14	29.23	30.11
3015	NYSE	BVN	Tue, Jun 24, 2008	30.03	30.82	29.80	29.99
3014	NYSE	BVN	Mon, Jun 23, 2008	30.11	30.79	29.70	30.04
3013	NYSE	BVN	Fri, Jun 20, 2008	30.59	31.73	30.50	30.70
3012	NYSE	BVN	Thu, Jun 19, 2008	31.78	32.15	30.82	30.89
3011	NYSE	BVN	Wed, Jun 18, 2008	32.15	32.15	31.22	31.50
3010	NYSE	BVN	Tue, Jun 17, 2008	31.20	32.22	31.20	31.83
3009	NYSE	BVN	Mon, Jun 16, 2008	31.75	32.10	31.03	31.21
3008	NYSE	BVN	Fri, Jun 13, 2008	30.24	31.40	30.24	31.02
3007	NYSE	BVN	Thu, Jun 12, 2008	30.26	30.66	29.21	30.48
3006	NYSE	BVN	Wed, Jun 11, 2008	31.25	31.75	30.61	30.72
3005	NYSE	BVN	Tue, Jun 10, 2008	33.50	34.59	30.64	30.93
3004	NYSE	BVN	Mon, Jun 9, 2008	35.00	35.22	32.78	33.65
3003	NYSE	BVN	Fri, Jun 6, 2008	34.18	35.18	34.01	34.91
3002	NYSE	BVN	Thu, Jun 5, 2008	32.92	34.50	32.85	34.10
3001	NYSE	BVN	Wed, Jun 4, 2008	34.27	35.02	33.20	33.24
3000	NYSE	BVN	Tue, Jun 3, 2008	34.37	35.10	33.69	33.73
2999	NYSE	BVN	Mon, Jun 2, 2008	33.33	35.21	33.33	34.46
2998	NYSE	BVN	Fri, May 30, 2008	32.85	33.77	32.53	32.90
2997	NYSE	BVN	Thu, May 29, 2008	32.75	32.76	32.10	32.32
2996	NYSE	BVN	Wed, May 28, 2008	32.31	33.17	32.13	33.01
2995	NYSE	BVN	Tue, May 27, 2008	32.30	32.99	31.50	32.31
2994	NYSE	BVN	Fri, May 23, 2008	33.35	33.35	32.48	32.51
2993	NYSE	BVN	Thu, May 22, 2008	33.50	34.14	32.66	33.13
2992	NYSE	BVN	Wed, May 21, 2008	34.25	35.35	33.36	33.57
2991	NYSE	BVN	Tue, May 20, 2008	33.14	34.23	33.14	33.79
2990	NYSE	BVN	Mon, May 19, 2008	33.64	34.30	32.91	33.47
2989	NYSE	BVN	Fri, May 16, 2008	32.92	33.24	32.31	33.19
2988	NYSE	BVN	Thu, May 15, 2008	31.53	32.22	31.14	31.65
2987	NYSE	BVN	Wed, May 14, 2008	31.48	31.79	31.03	31.10
2986	NYSE	BVN	Tue, May 13, 2008	31.52	31.85	31.07	31.65
2985	NYSE	BVN	Mon, May 12, 2008	32.00	32.47	31.30	32.21
2984	NYSE	BVN	Fri, May 9, 2008	33.00	33.26	31.81	32.24
2983	NYSE	BVN	Thu, May 8, 2008	33.47	34.06	32.95	32.95
2982	NYSE	BVN	Wed, May 7, 2008	32.14	33.49	31.98	32.95
2981	NYSE	BVN	Tue, May 6, 2008	31.83	33.13	31.77	32.42
2980	NYSE	BVN	Mon, May 5, 2008	30.67	31.95	30.63	31.75
2979	NYSE	BVN	Fri, May 2, 2008	30.18	30.68	29.78	30.23
2978	NYSE	BVN	Thu, May 1, 2008	30.73	30.98	29.26	29.99
2977	NYSE	BVN	Wed, Apr 30, 2008	31.97	32.30	30.87	31.29
2976	NYSE	BVN	Tue, Apr 29, 2008	31.36	32.27	31.34	31.97
2975	NYSE	BVN	Mon, Apr 28, 2008	31.63	32.38	31.29	31.67
2974	NYSE	BVN	Fri, Apr 25, 2008	31.43	32.20	31.13	31.80
2973	NYSE	BVN	Thu, Apr 24, 2008	33.60	33.77	30.52	30.94
2972	NYSE	BVN	Wed, Apr 23, 2008	34.08	34.36	33.01	33.87
2971	NYSE	BVN	Tue, Apr 22, 2008	34.50	35.74	34.48	34.59
2970	NYSE	BVN	Mon, Apr 21, 2008	35.52	36.12	34.28	34.89
2969	NYSE	BVN	Fri, Apr 18, 2008	36.64	37.24	35.10	35.39
2968	NYSE	BVN	Thu, Apr 17, 2008	37.00	37.51	36.01	37.19
2967	NYSE	BVN	Wed, Apr 16, 2008	35.75	36.87	35.75	36.80
2966	NYSE	BVN	Tue, Apr 15, 2008	34.53	35.25	34.51	35.19
2965	NYSE	BVN	Mon, Apr 14, 2008	33.70	35.05	33.70	34.29
2964	NYSE	BVN	Fri, Apr 11, 2008	34.84	34.99	34.10	34.38
2963	NYSE	BVN	Thu, Apr 10, 2008	34.99	35.38	33.91	34.70
2962	NYSE	BVN	Wed, Apr 9, 2008	34.60	35.67	33.66	35.00
2961	NYSE	BVN	Tue, Apr 8, 2008	35.36	35.46	34.32	34.60
2960	NYSE	BVN	Mon, Apr 7, 2008	35.62	37.12	35.46	36.00
2959	NYSE	BVN	Fri, Apr 4, 2008	34.00	35.30	33.90	35.07
2958	NYSE	BVN	Thu, Apr 3, 2008	33.88	34.40	33.46	33.91
2957	NYSE	BVN	Wed, Apr 2, 2008	33.07	34.75	33.07	34.11
2956	NYSE	BVN	Tue, Apr 1, 2008	33.22	33.51	31.50	33.45
2955	NYSE	BVN	Mon, Mar 31, 2008	35.50	35.86	33.91	34.25
2954	NYSE	BVN	Fri, Mar 28, 2008	36.28	36.28	35.05	35.44
2953	NYSE	BVN	Thu, Mar 27, 2008	35.96	37.48	35.30	36.83
2952	NYSE	BVN	Wed, Mar 26, 2008	34.58	36.48	34.58	36.38
2951	NYSE	BVN	Tue, Mar 25, 2008	32.71	34.83	32.71	34.65
2950	NYSE	BVN	Mon, Mar 24, 2008	33.85	34.95	32.15	32.48
2949	NYSE	BVN	Thu, Mar 20, 2008	34.02	34.47	32.04	33.72
2948	NYSE	BVN	Wed, Mar 19, 2008	39.50	39.50	35.50	35.59
2947	NYSE	BVN	Tue, Mar 18, 2008	41.11	41.95	39.29	39.70
2946	NYSE	BVN	Mon, Mar 17, 2008	42.13	42.89	40.28	40.41
2945	NYSE	BVN	Fri, Mar 14, 2008	41.35	42.25	40.69	41.96
2944	NYSE	BVN	Thu, Mar 13, 2008	39.50	40.69	39.50	40.18
2943	NYSE	BVN	Wed, Mar 12, 2008	38.80	39.95	38.64	39.49
2942	NYSE	BVN	Tue, Mar 11, 2008	37.23	38.95	37.23	38.83
2941	NYSE	BVN	Mon, Mar 10, 2008	37.51	37.84	36.38	37.09
2940	NYSE	BVN	Fri, Mar 7, 2008	38.94	39.14	37.58	37.89
2939	NYSE	BVN	Thu, Mar 6, 2008	37.85	39.74	37.69	39.15
2938	NYSE	BVN	Wed, Mar 5, 2008	38.48	38.75	37.85	38.55
2937	NYSE	BVN	Tue, Mar 4, 2008	38.60	39.05	36.83	37.66
2936	NYSE	BVN	Mon, Mar 3, 2008	38.50	38.89	37.94	38.44
2935	NYSE	BVN	Fri, Feb 29, 2008	38.50	38.87	37.53	38.02
2934	NYSE	BVN	Thu, Feb 28, 2008	38.03	39.25	37.79	38.65
2933	NYSE	BVN	Wed, Feb 27, 2008	36.20	37.98	35.93	37.27
2932	NYSE	BVN	Tue, Feb 26, 2008	36.95	36.95	35.58	36.27
2931	NYSE	BVN	Mon, Feb 25, 2008	37.07	37.07	35.27	36.40
2930	NYSE	BVN	Fri, Feb 22, 2008	35.97	36.45	34.51	36.39
2929	NYSE	BVN	Thu, Feb 21, 2008	37.36	37.49	35.75	35.97
2928	NYSE	BVN	Wed, Feb 20, 2008	34.95	36.74	34.86	36.50
2927	NYSE	BVN	Tue, Feb 19, 2008	34.97	35.49	34.54	35.09
2926	NYSE	BVN	Fri, Feb 15, 2008	35.05	35.05	33.25	33.93
2925	NYSE	BVN	Thu, Feb 14, 2008	35.66	35.66	34.27	34.55
2924	NYSE	BVN	Wed, Feb 13, 2008	34.52	35.09	34.01	34.94
2923	NYSE	BVN	Tue, Feb 12, 2008	34.67	35.13	34.07	34.33
2922	NYSE	BVN	Mon, Feb 11, 2008	36.64	36.64	34.21	34.67
2921	NYSE	BVN	Fri, Feb 8, 2008	34.22	36.11	33.94	35.79
2920	NYSE	BVN	Thu, Feb 7, 2008	31.17	34.07	31.17	33.60
2919	NYSE	BVN	Wed, Feb 6, 2008	31.16	32.92	31.16	31.65
2918	NYSE	BVN	Tue, Feb 5, 2008	31.83	32.08	30.78	31.58
2917	NYSE	BVN	Mon, Feb 4, 2008	31.87	33.09	31.87	32.43
2916	NYSE	BVN	Fri, Feb 1, 2008	34.27	34.49	32.65	32.79
2915	NYSE	BVN	Thu, Jan 31, 2008	32.51	33.99	31.25	33.59
2914	NYSE	BVN	Wed, Jan 30, 2008	33.12	33.69	32.11	32.65
2913	NYSE	BVN	Tue, Jan 29, 2008	34.00	34.25	32.45	32.71
2912	NYSE	BVN	Mon, Jan 28, 2008	32.50	33.16	31.51	32.98
2911	NYSE	BVN	Fri, Jan 25, 2008	32.02	32.87	31.46	32.00
2910	NYSE	BVN	Thu, Jan 24, 2008	30.24	31.21	29.69	30.37
2909	NYSE	BVN	Wed, Jan 23, 2008	30.34	30.34	27.91	29.49
2908	NYSE	BVN	Tue, Jan 22, 2008	28.95	31.62	28.01	30.45
2907	NYSE	BVN	Fri, Jan 18, 2008	31.00	31.99	29.59	30.80
2906	NYSE	BVN	Thu, Jan 17, 2008	31.51	32.37	29.68	30.33
2905	NYSE	BVN	Wed, Jan 16, 2008	33.01	33.32	30.58	31.63
2904	NYSE	BVN	Tue, Jan 15, 2008	33.35	35.00	33.13	33.32
2903	NYSE	BVN	Mon, Jan 14, 2008	35.38	35.71	33.83	34.07
2902	NYSE	BVN	Fri, Jan 11, 2008	32.75	34.57	32.75	34.02
2901	NYSE	BVN	Thu, Jan 10, 2008	31.95	33.00	31.81	32.38
2900	NYSE	BVN	Wed, Jan 9, 2008	31.27	32.50	30.08	32.37
2899	NYSE	BVN	Tue, Jan 8, 2008	32.91	33.38	31.39	31.42
2898	NYSE	BVN	Mon, Jan 7, 2008	31.33	32.02	30.86	31.78
2897	NYSE	BVN	Fri, Jan 4, 2008	31.38	31.50	30.41	31.33
2896	NYSE	BVN	Thu, Jan 3, 2008	30.36	32.04	30.13	31.61
2895	NYSE	BVN	Wed, Jan 2, 2008	28.82	30.66	28.80	30.44
2894	NYSE	BVN	Mon, Dec 31, 2007	29.40	29.40	28.09	28.30
2893	NYSE	BVN	Fri, Dec 28, 2007	29.05	29.84	28.63	29.59
2892	NYSE	BVN	Thu, Dec 27, 2007	27.50	29.28	27.49	28.31
2891	NYSE	BVN	Wed, Dec 26, 2007	27.12	28.16	27.12	27.46
2890	NYSE	BVN	Mon, Dec 24, 2007	26.57	27.17	26.52	26.95
2889	NYSE	BVN	Fri, Dec 21, 2007	26.70	28.00	26.70	26.89
2888	NYSE	BVN	Thu, Dec 20, 2007	26.53	26.99	26.16	26.51
2887	NYSE	BVN	Wed, Dec 19, 2007	25.75	26.78	25.75	26.35
2886	NYSE	BVN	Tue, Dec 18, 2007	25.63	26.21	25.08	26.05
2885	NYSE	BVN	Mon, Dec 17, 2007	26.48	26.56	25.41	25.50
2884	NYSE	BVN	Fri, Dec 14, 2007	27.44	28.10	26.96	27.11
2883	NYSE	BVN	Thu, Dec 13, 2007	28.03	28.44	27.41	27.89
2882	NYSE	BVN	Wed, Dec 12, 2007	27.74	29.47	27.25	28.75
2881	NYSE	BVN	Tue, Dec 11, 2007	28.00	28.60	26.71	26.93
2880	NYSE	BVN	Mon, Dec 10, 2007	27.75	28.38	27.75	28.09
2879	NYSE	BVN	Fri, Dec 7, 2007	28.21	28.21	27.13	27.59
2878	NYSE	BVN	Thu, Dec 6, 2007	26.33	27.94	26.24	27.92
2877	NYSE	BVN	Wed, Dec 5, 2007	27.77	28.26	26.71	27.12
2876	NYSE	BVN	Tue, Dec 4, 2007	28.30	28.30	27.39	27.77
2875	NYSE	BVN	Mon, Dec 3, 2007	28.41	28.41	27.53	27.94
2874	NYSE	BVN	Fri, Nov 30, 2007	30.10	30.10	27.75	27.92
2873	NYSE	BVN	Thu, Nov 29, 2007	29.29	30.29	28.55	29.24
2872	NYSE	BVN	Wed, Nov 28, 2007	27.91	29.61	27.50	29.29
2871	NYSE	BVN	Tue, Nov 27, 2007	26.75	27.33	26.04	27.19
2870	NYSE	BVN	Mon, Nov 26, 2007	27.61	27.92	26.83	27.23
2869	NYSE	BVN	Fri, Nov 23, 2007	26.55	27.75	26.37	27.39
2868	NYSE	BVN	Wed, Nov 21, 2007	26.00	26.78	25.83	26.68
2867	NYSE	BVN	Tue, Nov 20, 2007	26.50	27.10	25.81	26.70
2866	NYSE	BVN	Mon, Nov 19, 2007	28.00	28.11	25.90	26.20
2865	NYSE	BVN	Fri, Nov 16, 2007	28.13	29.22	27.78	28.00
2864	NYSE	BVN	Thu, Nov 15, 2007	28.23	28.77	27.18	28.07
2863	NYSE	BVN	Wed, Nov 14, 2007	29.05	29.68	28.51	28.64
2862	NYSE	BVN	Tue, Nov 13, 2007	27.43	28.92	27.43	28.27
2861	NYSE	BVN	Mon, Nov 12, 2007	28.92	29.70	27.13	27.61
2860	NYSE	BVN	Fri, Nov 9, 2007	29.06	30.67	29.06	30.02
2859	NYSE	BVN	Thu, Nov 8, 2007	31.12	31.66	28.78	30.50
2858	NYSE	BVN	Wed, Nov 7, 2007	31.19	31.57	30.29	30.45
2857	NYSE	BVN	Tue, Nov 6, 2007	30.49	30.86	29.72	30.47
2856	NYSE	BVN	Mon, Nov 5, 2007	29.25	29.25	28.22	29.07
2855	NYSE	BVN	Fri, Nov 2, 2007	28.88	28.98	28.20	28.88
2854	NYSE	BVN	Thu, Nov 1, 2007	28.50	29.25	27.81	28.38
2853	NYSE	BVN	Wed, Oct 31, 2007	28.45	29.74	28.13	28.71
2852	NYSE	BVN	Tue, Oct 30, 2007	27.28	28.42	27.01	27.88
2851	NYSE	BVN	Mon, Oct 29, 2007	26.93	27.68	26.51	27.64
2850	NYSE	BVN	Fri, Oct 26, 2007	26.05	26.93	26.05	26.42
2849	NYSE	BVN	Thu, Oct 25, 2007	25.96	26.22	25.55	25.79
2848	NYSE	BVN	Wed, Oct 24, 2007	26.04	26.28	25.57	25.96
2847	NYSE	BVN	Tue, Oct 23, 2007	25.84	26.26	25.21	26.25
2846	NYSE	BVN	Mon, Oct 22, 2007	25.24	26.03	25.00	25.51
2845	NYSE	BVN	Fri, Oct 19, 2007	26.75	26.77	25.40	26.23
2844	NYSE	BVN	Thu, Oct 18, 2007	25.84	26.69	25.84	26.53
2843	NYSE	BVN	Wed, Oct 17, 2007	26.20	26.59	25.41	25.70
2842	NYSE	BVN	Tue, Oct 16, 2007	27.00	27.49	25.88	26.36
2841	NYSE	BVN	Mon, Oct 15, 2007	27.13	27.49	26.49	27.35
2840	NYSE	BVN	Fri, Oct 12, 2007	25.68	26.66	25.66	26.59
2839	NYSE	BVN	Thu, Oct 11, 2007	25.68	27.35	24.74	25.65
2838	NYSE	BVN	Wed, Oct 10, 2007	25.67	25.73	24.74	25.25
2837	NYSE	BVN	Tue, Oct 9, 2007	23.75	24.95	23.26	24.86
2836	NYSE	BVN	Mon, Oct 8, 2007	24.00	24.75	23.91	24.45
2835	NYSE	BVN	Fri, Oct 5, 2007	23.79	25.25	23.73	24.32
2834	NYSE	BVN	Thu, Oct 4, 2007	23.08	23.83	22.89	23.81
2833	NYSE	BVN	Wed, Oct 3, 2007	24.15	24.33	23.13	23.22
2832	NYSE	BVN	Tue, Oct 2, 2007	23.96	24.34	23.38	24.16
2831	NYSE	BVN	Mon, Oct 1, 2007	23.90	25.34	23.54	24.94
2830	NYSE	BVN	Fri, Sep 28, 2007	25.46	26.24	23.80	23.89
2829	NYSE	BVN	Thu, Sep 27, 2007	23.80	25.13	23.76	25.12
2828	NYSE	BVN	Wed, Sep 26, 2007	23.80	24.00	23.32	23.75
2827	NYSE	BVN	Tue, Sep 25, 2007	23.00	24.00	22.90	23.66
2826	NYSE	BVN	Mon, Sep 24, 2007	23.10	23.39	22.90	23.15
2825	NYSE	BVN	Fri, Sep 21, 2007	23.85	24.03	22.77	22.94
2824	NYSE	BVN	Thu, Sep 20, 2007	24.34	24.45	23.68	23.88
2823	NYSE	BVN	Wed, Sep 19, 2007	23.39	24.50	23.20	24.23
2822	NYSE	BVN	Tue, Sep 18, 2007	21.16	22.70	20.51	22.52
2821	NYSE	BVN	Mon, Sep 17, 2007	21.50	21.94	21.13	21.16
2820	NYSE	BVN	Fri, Sep 14, 2007	21.62	21.96	21.13	21.37
2819	NYSE	BVN	Thu, Sep 13, 2007	21.08	21.71	20.64	21.66
2818	NYSE	BVN	Wed, Sep 12, 2007	20.95	21.17	20.46	21.01
2817	NYSE	BVN	Tue, Sep 11, 2007	20.31	21.16	20.00	20.95
2816	NYSE	BVN	Mon, Sep 10, 2007	21.45	21.53	19.93	20.23
2815	NYSE	BVN	Fri, Sep 7, 2007	21.74	22.12	20.52	21.21
2814	NYSE	BVN	Thu, Sep 6, 2007	19.29	21.66	19.29	21.57
2813	NYSE	BVN	Wed, Sep 5, 2007	19.01	19.29	18.87	19.29
2812	NYSE	BVN	Tue, Sep 4, 2007	19.12	19.70	18.76	19.32
2811	NYSE	BVN	Fri, Aug 31, 2007	18.84	19.50	18.77	19.12
2810	NYSE	BVN	Thu, Aug 30, 2007	18.26	19.00	18.26	18.41
2809	NYSE	BVN	Wed, Aug 29, 2007	18.45	18.68	18.20	18.56
2808	NYSE	BVN	Tue, Aug 28, 2007	18.74	18.80	18.18	18.25
2807	NYSE	BVN	Mon, Aug 27, 2007	19.00	19.19	18.64	18.98
2806	NYSE	BVN	Fri, Aug 24, 2007	18.93	19.28	18.93	19.02
2805	NYSE	BVN	Thu, Aug 23, 2007	19.17	19.17	18.53	18.62
2804	NYSE	BVN	Wed, Aug 22, 2007	18.10	19.11	18.06	19.03
2803	NYSE	BVN	Tue, Aug 21, 2007	17.79	17.96	17.47	17.82
2802	NYSE	BVN	Mon, Aug 20, 2007	17.63	18.15	17.51	17.78
2801	NYSE	BVN	Fri, Aug 17, 2007	17.15	18.00	17.15	17.92
2800	NYSE	BVN	Thu, Aug 16, 2007	16.93	17.70	15.55	16.79
2799	NYSE	BVN	Wed, Aug 15, 2007	18.95	19.02	17.35	17.76
2798	NYSE	BVN	Tue, Aug 14, 2007	19.01	19.34	18.79	18.95
2797	NYSE	BVN	Mon, Aug 13, 2007	19.24	19.45	18.81	19.12
2796	NYSE	BVN	Fri, Aug 10, 2007	19.50	19.91	18.43	19.19
2795	NYSE	BVN	Thu, Aug 9, 2007	19.05	19.83	18.75	19.66
2794	NYSE	BVN	Wed, Aug 8, 2007	19.28	20.24	19.28	19.71
2793	NYSE	BVN	Tue, Aug 7, 2007	18.65	19.35	18.38	19.20
2792	NYSE	BVN	Mon, Aug 6, 2007	20.00	20.00	18.40	18.82
2791	NYSE	BVN	Fri, Aug 3, 2007	20.03	20.24	19.37	19.72
2790	NYSE	BVN	Thu, Aug 2, 2007	19.96	20.15	19.50	20.02
2789	NYSE	BVN	Wed, Aug 1, 2007	19.86	20.30	19.07	19.72
2788	NYSE	BVN	Tue, Jul 31, 2007	20.10	20.45	19.77	19.96
2787	NYSE	BVN	Mon, Jul 30, 2007	20.03	20.03	19.00	19.82
2786	NYSE	BVN	Fri, Jul 27, 2007	20.38	20.79	19.32	19.40
2785	NYSE	BVN	Thu, Jul 26, 2007	20.85	20.95	20.27	20.51
2784	NYSE	BVN	Wed, Jul 25, 2007	21.29	21.45	20.47	20.95
2783	NYSE	BVN	Tue, Jul 24, 2007	21.90	22.24	21.25	21.41
2782	NYSE	BVN	Mon, Jul 23, 2007	22.09	22.17	21.58	21.80
2781	NYSE	BVN	Fri, Jul 20, 2007	21.60	21.83	21.28	21.75
2780	NYSE	BVN	Thu, Jul 19, 2007	21.61	21.94	21.40	21.71
2779	NYSE	BVN	Wed, Jul 18, 2007	20.56	21.53	20.56	21.39
2778	NYSE	BVN	Tue, Jul 17, 2007	20.65	21.00	20.55	20.65
2777	NYSE	BVN	Mon, Jul 16, 2007	20.58	20.89	20.34	20.72
2776	NYSE	BVN	Fri, Jul 13, 2007	20.19	20.58	20.01	20.58
2775	NYSE	BVN	Thu, Jul 12, 2007	19.77	20.49	19.73	20.48
2774	NYSE	BVN	Wed, Jul 11, 2007	19.55	19.68	19.23	19.66
2773	NYSE	BVN	Tue, Jul 10, 2007	20.23	20.28	19.40	19.48
2772	NYSE	BVN	Mon, Jul 9, 2007	20.55	21.04	20.23	20.35
2771	NYSE	BVN	Fri, Jul 6, 2007	19.50	20.50	19.44	20.16
2770	NYSE	BVN	Thu, Jul 5, 2007	19.52	19.58	19.11	19.36
2769	NYSE	BVN	Tue, Jul 3, 2007	19.85	20.47	19.50	19.52
2768	NYSE	BVN	Mon, Jul 2, 2007	18.67	19.77	18.67	19.77
2767	NYSE	BVN	Fri, Jun 29, 2007	18.43	18.81	18.40	18.73
2766	NYSE	BVN	Thu, Jun 28, 2007	18.17	18.52	18.16	18.43
2765	NYSE	BVN	Wed, Jun 27, 2007	17.81	18.17	17.68	18.16
2764	NYSE	BVN	Tue, Jun 26, 2007	18.08	18.25	17.76	17.81
2763	NYSE	BVN	Mon, Jun 25, 2007	17.80	18.17	17.60	18.01
2762	NYSE	BVN	Fri, Jun 22, 2007	18.28	18.45	17.75	17.80
2761	NYSE	BVN	Thu, Jun 21, 2007	17.85	18.34	17.49	18.27
2760	NYSE	BVN	Wed, Jun 20, 2007	18.49	18.56	17.81	17.81
2759	NYSE	BVN	Tue, Jun 19, 2007	17.77	18.58	17.73	18.42
2758	NYSE	BVN	Mon, Jun 18, 2007	17.46	17.98	17.37	17.77
2757	NYSE	BVN	Fri, Jun 15, 2007	17.52	17.68	17.28	17.49
2756	NYSE	BVN	Thu, Jun 14, 2007	17.25	17.60	17.18	17.28
2755	NYSE	BVN	Wed, Jun 13, 2007	16.40	17.24	16.40	17.23
2754	NYSE	BVN	Tue, Jun 12, 2007	16.59	17.00	16.25	16.28
2753	NYSE	BVN	Mon, Jun 11, 2007	16.85	16.93	16.48	16.74
2752	NYSE	BVN	Fri, Jun 8, 2007	16.53	17.13	16.53	16.83
2751	NYSE	BVN	Thu, Jun 7, 2007	16.98	17.32	16.52	16.58
2750	NYSE	BVN	Wed, Jun 6, 2007	16.93	17.62	16.80	16.97
2749	NYSE	BVN	Tue, Jun 5, 2007	17.24	17.24	16.76	16.89
2748	NYSE	BVN	Mon, Jun 4, 2007	17.15	17.24	17.01	17.23
2747	NYSE	BVN	Fri, Jun 1, 2007	16.76	17.30	16.76	17.20
2746	NYSE	BVN	Thu, May 31, 2007	16.11	16.82	15.98	16.77
2745	NYSE	BVN	Wed, May 30, 2007	16.11	16.19	15.66	15.81
2744	NYSE	BVN	Tue, May 29, 2007	16.35	16.46	15.97	16.11
2743	NYSE	BVN	Fri, May 25, 2007	16.00	16.27	15.76	16.25
2742	NYSE	BVN	Thu, May 24, 2007	16.38	16.67	15.87	15.96
2741	NYSE	BVN	Wed, May 23, 2007	16.21	16.63	16.20	16.51
2740	NYSE	BVN	Tue, May 22, 2007	16.50	16.55	16.12	16.20
2739	NYSE	BVN	Mon, May 21, 2007	16.67	16.75	16.47	16.50
2738	NYSE	BVN	Fri, May 18, 2007	16.41	16.80	16.38	16.55
2737	NYSE	BVN	Thu, May 17, 2007	16.16	16.38	15.97	16.32
2736	NYSE	BVN	Wed, May 16, 2007	16.26	16.55	15.90	16.24
2735	NYSE	BVN	Tue, May 15, 2007	16.71	16.95	16.21	16.31
2734	NYSE	BVN	Mon, May 14, 2007	17.33	17.50	16.57	16.64
2733	NYSE	BVN	Fri, May 11, 2007	17.37	17.47	17.20	17.30
2732	NYSE	BVN	Thu, May 10, 2007	17.38	17.60	17.20	17.31
2731	NYSE	BVN	Wed, May 9, 2007	17.34	17.57	17.32	17.48
2730	NYSE	BVN	Tue, May 8, 2007	16.99	17.58	16.99	17.34
2729	NYSE	BVN	Mon, May 7, 2007	16.93	17.15	16.90	16.99
2728	NYSE	BVN	Fri, May 4, 2007	17.35	17.35	16.68	16.69
2727	NYSE	BVN	Thu, May 3, 2007	16.99	17.05	16.58	17.01
2726	NYSE	BVN	Wed, May 2, 2007	16.10	16.96	16.09	16.89
2725	NYSE	BVN	Tue, May 1, 2007	16.29	16.37	15.91	16.10
2724	NYSE	BVN	Mon, Apr 30, 2007	17.23	17.23	16.17	16.29
2723	NYSE	BVN	Fri, Apr 27, 2007	16.38	16.53	16.18	16.43
2722	NYSE	BVN	Thu, Apr 26, 2007	16.54	16.59	16.34	16.44
2721	NYSE	BVN	Wed, Apr 25, 2007	16.75	16.84	16.65	16.66
2720	NYSE	BVN	Tue, Apr 24, 2007	16.94	17.00	16.59	16.70
2719	NYSE	BVN	Mon, Apr 23, 2007	17.30	17.30	16.92	16.94
2718	NYSE	BVN	Fri, Apr 20, 2007	16.85	17.19	16.83	16.97
2717	NYSE	BVN	Thu, Apr 19, 2007	16.96	17.01	16.63	16.67
2716	NYSE	BVN	Wed, Apr 18, 2007	17.25	17.35	16.91	16.97
2715	NYSE	BVN	Tue, Apr 17, 2007	16.50	17.43	16.45	17.24
2714	NYSE	BVN	Mon, Apr 16, 2007	15.86	16.53	15.81	16.43
2713	NYSE	BVN	Fri, Apr 13, 2007	15.63	16.00	15.59	15.98
2712	NYSE	BVN	Thu, Apr 12, 2007	15.48	15.54	15.31	15.51
2711	NYSE	BVN	Wed, Apr 11, 2007	15.78	15.97	15.41	15.49
2710	NYSE	BVN	Tue, Apr 10, 2007	15.63	15.71	15.57	15.66
2709	NYSE	BVN	Mon, Apr 9, 2007	15.68	15.88	15.50	15.52
2708	NYSE	BVN	Thu, Apr 5, 2007	15.60	15.76	15.60	15.64
2707	NYSE	BVN	Wed, Apr 4, 2007	15.63	15.80	15.52	15.63
2706	NYSE	BVN	Tue, Apr 3, 2007	15.07	15.79	15.07	15.49
2705	NYSE	BVN	Mon, Apr 2, 2007	14.93	15.25	14.90	15.19
2704	NYSE	BVN	Fri, Mar 30, 2007	14.94	15.16	14.85	14.98
2703	NYSE	BVN	Thu, Mar 29, 2007	14.73	14.90	14.57	14.83
2702	NYSE	BVN	Wed, Mar 28, 2007	14.98	15.09	14.68	14.73
2701	NYSE	BVN	Tue, Mar 27, 2007	15.01	15.15	14.89	14.90
2700	NYSE	BVN	Mon, Mar 26, 2007	15.00	15.00	14.79	15.00
2699	NYSE	BVN	Fri, Mar 23, 2007	14.87	14.98	14.69	14.98
2698	NYSE	BVN	Thu, Mar 22, 2007	14.85	14.95	14.69	14.85
2697	NYSE	BVN	Wed, Mar 21, 2007	14.96	15.00	14.49	14.79
2696	NYSE	BVN	Tue, Mar 20, 2007	15.00	15.08	14.74	14.91
2695	NYSE	BVN	Mon, Mar 19, 2007	14.65	15.00	14.57	14.89
2694	NYSE	BVN	Fri, Mar 16, 2007	14.25	14.65	14.18	14.49
2693	NYSE	BVN	Thu, Mar 15, 2007	13.89	14.23	13.88	14.17
2692	NYSE	BVN	Wed, Mar 14, 2007	13.53	13.85	13.50	13.82
2691	NYSE	BVN	Tue, Mar 13, 2007	14.00	14.00	13.60	13.66
2690	NYSE	BVN	Mon, Mar 12, 2007	13.60	14.07	13.45	14.05
2689	NYSE	BVN	Fri, Mar 9, 2007	13.71	13.75	13.53	13.66
2688	NYSE	BVN	Thu, Mar 8, 2007	13.62	13.73	13.56	13.63
2687	NYSE	BVN	Wed, Mar 7, 2007	13.42	13.63	13.24	13.49
2686	NYSE	BVN	Tue, Mar 6, 2007	13.37	13.50	13.27	13.33
2685	NYSE	BVN	Mon, Mar 5, 2007	13.25	13.50	13.04	13.04
2684	NYSE	BVN	Fri, Mar 2, 2007	13.60	13.83	13.25	13.37
2683	NYSE	BVN	Thu, Mar 1, 2007	13.63	13.76	13.50	13.62
2682	NYSE	BVN	Wed, Feb 28, 2007	13.89	14.01	13.70	13.86
2681	NYSE	BVN	Tue, Feb 27, 2007	14.35	14.44	13.65	13.86
2680	NYSE	BVN	Mon, Feb 26, 2007	14.84	14.84	14.49	14.51
2679	NYSE	BVN	Fri, Feb 23, 2007	14.82	14.93	14.58	14.63
2678	NYSE	BVN	Thu, Feb 22, 2007	14.81	14.89	14.59	14.75
2677	NYSE	BVN	Wed, Feb 21, 2007	14.33	14.82	14.26	14.75
2676	NYSE	BVN	Tue, Feb 20, 2007	14.88	14.88	14.36	14.43
2675	NYSE	BVN	Fri, Feb 16, 2007	15.00	15.00	14.76	14.88
2674	NYSE	BVN	Thu, Feb 15, 2007	15.13	15.22	14.95	15.05
2673	NYSE	BVN	Wed, Feb 14, 2007	14.87	15.25	14.69	15.12
2672	NYSE	BVN	Tue, Feb 13, 2007	14.47	14.89	14.47	14.84
2671	NYSE	BVN	Mon, Feb 12, 2007	14.36	14.61	14.23	14.36
2670	NYSE	BVN	Fri, Feb 9, 2007	14.72	14.75	14.35	14.42
2669	NYSE	BVN	Thu, Feb 8, 2007	14.26	14.69	14.18	14.64
2668	NYSE	BVN	Wed, Feb 7, 2007	14.38	14.65	14.25	14.38
2667	NYSE	BVN	Tue, Feb 6, 2007	14.65	14.72	14.52	14.59
2666	NYSE	BVN	Mon, Feb 5, 2007	14.69	14.86	14.50	14.52
2665	NYSE	BVN	Fri, Feb 2, 2007	14.69	14.75	14.40	14.68
2664	NYSE	BVN	Thu, Feb 1, 2007	14.63	14.78	14.60	14.69
2663	NYSE	BVN	Wed, Jan 31, 2007	14.19	14.54	14.19	14.46
2662	NYSE	BVN	Tue, Jan 30, 2007	14.16	14.44	14.16	14.19
2661	NYSE	BVN	Mon, Jan 29, 2007	14.13	14.40	14.10	14.16
2660	NYSE	BVN	Fri, Jan 26, 2007	14.12	14.33	14.05	14.29
2659	NYSE	BVN	Thu, Jan 25, 2007	14.27	14.43	14.08	14.23
2658	NYSE	BVN	Wed, Jan 24, 2007	14.08	14.28	13.90	14.28
2657	NYSE	BVN	Tue, Jan 23, 2007	13.99	14.30	13.91	14.26
2656	NYSE	BVN	Mon, Jan 22, 2007	13.83	13.99	13.59	13.82
2655	NYSE	BVN	Fri, Jan 19, 2007	13.70	13.98	13.57	13.90
2654	NYSE	BVN	Thu, Jan 18, 2007	13.83	13.85	13.51	13.65
2653	NYSE	BVN	Wed, Jan 17, 2007	13.61	14.00	13.17	13.41
2652	NYSE	BVN	Tue, Jan 16, 2007	12.94	13.48	12.80	13.18
2651	NYSE	BVN	Fri, Jan 12, 2007	12.74	13.01	12.74	12.89
2650	NYSE	BVN	Thu, Jan 11, 2007	12.78	12.95	12.70	12.75
2649	NYSE	BVN	Wed, Jan 10, 2007	12.64	12.85	12.55	12.70
2648	NYSE	BVN	Tue, Jan 9, 2007	13.01	13.01	12.49	12.73
2647	NYSE	BVN	Mon, Jan 8, 2007	13.28	13.43	13.02	13.11
2646	NYSE	BVN	Fri, Jan 5, 2007	13.53	13.59	13.26	13.32
2645	NYSE	BVN	Thu, Jan 4, 2007	13.69	13.87	13.52	13.67
2644	NYSE	BVN	Wed, Jan 3, 2007	14.05	14.18	13.64	13.81
2643	NYSE	BVN	Fri, Dec 29, 2006	14.00	14.07	13.80	14.03
2642	NYSE	BVN	Thu, Dec 28, 2006	14.00	14.13	13.94	13.96
2641	NYSE	BVN	Wed, Dec 27, 2006	13.88	14.00	13.81	13.88
2640	NYSE	BVN	Tue, Dec 26, 2006	13.46	13.79	13.46	13.74
2639	NYSE	BVN	Fri, Dec 22, 2006	13.38	13.50	13.16	13.48
2638	NYSE	BVN	Thu, Dec 21, 2006	13.46	13.46	13.15	13.38
2637	NYSE	BVN	Wed, Dec 20, 2006	13.68	13.68	13.40	13.41
2636	NYSE	BVN	Tue, Dec 19, 2006	13.73	13.93	13.67	13.68
2635	NYSE	BVN	Mon, Dec 18, 2006	13.75	13.90	13.58	13.69
2634	NYSE	BVN	Fri, Dec 15, 2006	13.79	13.91	13.57	13.77
2633	NYSE	BVN	Thu, Dec 14, 2006	13.79	13.99	13.73	13.77
2632	NYSE	BVN	Wed, Dec 13, 2006	13.72	13.85	13.59	13.82
2631	NYSE	BVN	Tue, Dec 12, 2006	14.00	14.01	13.60	13.71
2630	NYSE	BVN	Mon, Dec 11, 2006	14.07	14.25	13.94	14.00
2629	NYSE	BVN	Fri, Dec 8, 2006	14.30	14.34	13.93	14.09
2628	NYSE	BVN	Thu, Dec 7, 2006	14.10	14.30	13.87	14.25
2627	NYSE	BVN	Wed, Dec 6, 2006	14.00	14.29	13.92	14.10
2626	NYSE	BVN	Tue, Dec 5, 2006	14.30	14.31	13.96	14.09
2625	NYSE	BVN	Mon, Dec 4, 2006	14.08	14.28	13.90	14.20
2624	NYSE	BVN	Fri, Dec 1, 2006	14.27	14.33	14.06	14.14
2623	NYSE	BVN	Thu, Nov 30, 2006	14.20	14.33	13.97	14.27
2622	NYSE	BVN	Wed, Nov 29, 2006	13.96	14.13	13.92	14.03
2621	NYSE	BVN	Tue, Nov 28, 2006	14.13	14.13	13.87	14.04
2620	NYSE	BVN	Mon, Nov 27, 2006	14.03	14.09	13.95	14.09
2619	NYSE	BVN	Fri, Nov 24, 2006	13.91	14.10	13.87	13.92
2618	NYSE	BVN	Wed, Nov 22, 2006	13.71	13.96	13.63	13.80
2617	NYSE	BVN	Tue, Nov 21, 2006	13.47	13.65	13.33	13.64
2616	NYSE	BVN	Mon, Nov 20, 2006	13.73	13.85	13.37	13.41
2615	NYSE	BVN	Fri, Nov 17, 2006	13.41	13.64	13.18	13.52
2614	NYSE	BVN	Thu, Nov 16, 2006	13.92	13.97	13.34	13.41
2613	NYSE	BVN	Wed, Nov 15, 2006	13.51	13.98	13.32	13.82
2612	NYSE	BVN	Tue, Nov 14, 2006	13.78	13.81	13.43	13.64
2611	NYSE	BVN	Mon, Nov 13, 2006	13.51	13.73	13.30	13.65
2610	NYSE	BVN	Fri, Nov 10, 2006	13.82	13.83	13.57	13.62
2609	NYSE	BVN	Thu, Nov 9, 2006	13.58	13.87	13.47	13.87
2608	NYSE	BVN	Wed, Nov 8, 2006	13.40	13.59	13.33	13.49
2607	NYSE	BVN	Tue, Nov 7, 2006	13.37	13.54	13.28	13.50
2606	NYSE	BVN	Mon, Nov 6, 2006	13.54	13.71	13.25	13.25
2605	NYSE	BVN	Fri, Nov 3, 2006	13.35	13.61	13.25	13.49
2604	NYSE	BVN	Thu, Nov 2, 2006	13.19	13.55	13.19	13.40
2603	NYSE	BVN	Wed, Nov 1, 2006	13.09	13.23	12.78	13.19
2602	NYSE	BVN	Tue, Oct 31, 2006	12.60	13.11	12.58	12.93
2601	NYSE	BVN	Mon, Oct 30, 2006	12.92	13.23	12.83	12.85
2600	NYSE	BVN	Fri, Oct 27, 2006	13.10	13.23	12.91	12.92
2599	NYSE	BVN	Thu, Oct 26, 2006	13.15	13.24	12.90	13.04
2598	NYSE	BVN	Wed, Oct 25, 2006	12.80	13.19	12.80	13.12
2597	NYSE	BVN	Tue, Oct 24, 2006	12.60	12.96	12.52	12.85
2596	NYSE	BVN	Mon, Oct 23, 2006	12.63	12.85	12.38	12.79
2595	NYSE	BVN	Fri, Oct 20, 2006	12.88	12.93	12.60	12.63
2594	NYSE	BVN	Thu, Oct 19, 2006	12.84	13.09	12.65	12.88
2593	NYSE	BVN	Wed, Oct 18, 2006	12.96	13.16	12.77	12.84
2592	NYSE	BVN	Tue, Oct 17, 2006	13.04	13.09	12.74	13.03
2591	NYSE	BVN	Mon, Oct 16, 2006	13.29	13.29	12.95	13.17
2590	NYSE	BVN	Fri, Oct 13, 2006	13.13	13.20	13.02	13.08
2589	NYSE	BVN	Thu, Oct 12, 2006	12.63	13.00	12.55	13.00
2588	NYSE	BVN	Wed, Oct 11, 2006	12.54	12.71	12.45	12.58
2587	NYSE	BVN	Tue, Oct 10, 2006	12.23	12.72	12.15	12.53
2586	NYSE	BVN	Mon, Oct 9, 2006	12.60	12.62	12.17	12.23
2585	NYSE	BVN	Fri, Oct 6, 2006	12.20	12.48	12.05	12.30
2584	NYSE	BVN	Thu, Oct 5, 2006	12.42	12.62	12.20	12.53
2583	NYSE	BVN	Wed, Oct 4, 2006	12.15	12.39	11.86	12.18
2582	NYSE	BVN	Tue, Oct 3, 2006	13.00	13.04	12.42	12.53
2581	NYSE	BVN	Mon, Oct 2, 2006	13.35	13.69	12.88	13.14
2580	NYSE	BVN	Fri, Sep 29, 2006	13.77	13.79	13.40	13.50
2579	NYSE	BVN	Thu, Sep 28, 2006	14.08	14.25	13.76	13.77
2578	NYSE	BVN	Wed, Sep 27, 2006	13.86	14.10	13.63	14.10
2577	NYSE	BVN	Tue, Sep 26, 2006	13.68	14.03	13.60	13.83
2576	NYSE	BVN	Mon, Sep 25, 2006	13.65	13.81	13.31	13.65
2575	NYSE	BVN	Fri, Sep 22, 2006	13.92	14.06	13.65	13.72
2574	NYSE	BVN	Thu, Sep 21, 2006	13.62	13.96	13.51	13.76
2573	NYSE	BVN	Wed, Sep 20, 2006	13.55	13.82	13.45	13.52
2572	NYSE	BVN	Tue, Sep 19, 2006	13.84	13.96	13.26	13.40
2571	NYSE	BVN	Mon, Sep 18, 2006	13.58	13.88	13.45	13.84
2570	NYSE	BVN	Fri, Sep 15, 2006	13.14	13.88	13.00	13.47
2569	NYSE	BVN	Thu, Sep 14, 2006	13.51	13.82	13.10	13.14
2568	NYSE	BVN	Wed, Sep 13, 2006	12.96	13.61	12.95	13.51
2567	NYSE	BVN	Tue, Sep 12, 2006	13.37	13.54	12.88	12.97
2566	NYSE	BVN	Mon, Sep 11, 2006	14.00	14.00	13.13	13.30
2565	NYSE	BVN	Fri, Sep 8, 2006	13.97	14.19	13.84	14.19
2564	NYSE	BVN	Thu, Sep 7, 2006	14.10	14.45	13.76	14.11
2563	NYSE	BVN	Wed, Sep 6, 2006	14.48	14.63	14.26	14.30
2562	NYSE	BVN	Tue, Sep 5, 2006	14.37	14.54	14.31	14.52
2561	NYSE	BVN	Fri, Sep 1, 2006	13.98	14.25	13.67	14.10
2560	NYSE	BVN	Thu, Aug 31, 2006	13.70	14.03	13.63	13.98
2559	NYSE	BVN	Wed, Aug 30, 2006	13.52	13.77	13.52	13.64
2558	NYSE	BVN	Tue, Aug 29, 2006	13.49	13.50	13.25	13.41
2557	NYSE	BVN	Mon, Aug 28, 2006	13.83	13.95	13.44	13.46
2556	NYSE	BVN	Fri, Aug 25, 2006	14.01	14.24	13.92	13.98
2555	NYSE	BVN	Thu, Aug 24, 2006	14.23	14.48	13.96	14.01
2554	NYSE	BVN	Wed, Aug 23, 2006	14.71	14.84	14.22	14.22
2553	NYSE	BVN	Tue, Aug 22, 2006	14.35	14.72	14.26	14.68
2552	NYSE	BVN	Mon, Aug 21, 2006	14.01	14.59	14.01	14.59
2551	NYSE	BVN	Fri, Aug 18, 2006	13.85	13.98	13.67	13.90
2550	NYSE	BVN	Thu, Aug 17, 2006	14.11	14.15	13.70	13.90
2549	NYSE	BVN	Wed, Aug 16, 2006	14.11	14.30	14.07	14.10
2548	NYSE	BVN	Tue, Aug 15, 2006	13.95	14.07	13.82	13.91
2547	NYSE	BVN	Mon, Aug 14, 2006	13.95	14.22	13.80	13.86
2546	NYSE	BVN	Fri, Aug 11, 2006	14.61	14.76	13.94	14.00
2545	NYSE	BVN	Thu, Aug 10, 2006	14.93	14.93	14.43	14.51
2544	NYSE	BVN	Wed, Aug 9, 2006	14.88	15.17	14.78	14.94
2543	NYSE	BVN	Tue, Aug 8, 2006	15.00	15.00	14.60	14.68
2542	NYSE	BVN	Mon, Aug 7, 2006	14.85	15.15	14.84	15.04
2541	NYSE	BVN	Fri, Aug 4, 2006	14.90	15.00	14.65	14.75
2540	NYSE	BVN	Thu, Aug 3, 2006	15.26	15.34	14.59	14.65
2539	NYSE	BVN	Wed, Aug 2, 2006	15.01	15.47	14.98	15.40
2538	NYSE	BVN	Tue, Aug 1, 2006	14.61	14.95	14.39	14.93
2537	NYSE	BVN	Mon, Jul 31, 2006	14.28	14.68	14.24	14.56
2536	NYSE	BVN	Fri, Jul 28, 2006	14.25	14.50	14.15	14.49
2535	NYSE	BVN	Thu, Jul 27, 2006	14.63	14.99	14.24	14.25
2534	NYSE	BVN	Wed, Jul 26, 2006	13.56	13.99	13.29	13.97
2533	NYSE	BVN	Tue, Jul 25, 2006	13.24	13.57	13.02	13.56
2532	NYSE	BVN	Mon, Jul 24, 2006	12.79	13.23	12.52	13.23
2531	NYSE	BVN	Fri, Jul 21, 2006	13.01	13.07	12.71	12.79
2530	NYSE	BVN	Thu, Jul 20, 2006	12.95	13.10	12.86	12.86
2529	NYSE	BVN	Wed, Jul 19, 2006	12.59	13.27	12.59	13.11
2528	NYSE	BVN	Tue, Jul 18, 2006	12.90	12.90	12.46	12.59
2527	NYSE	BVN	Mon, Jul 17, 2006	13.11	13.11	12.57	12.57
2526	NYSE	BVN	Fri, Jul 14, 2006	13.00	13.20	12.93	13.11
2525	NYSE	BVN	Thu, Jul 13, 2006	13.45	13.45	12.94	12.95
2524	NYSE	BVN	Wed, Jul 12, 2006	13.64	13.90	13.46	13.54
2523	NYSE	BVN	Tue, Jul 11, 2006	13.44	13.61	13.16	13.55
2522	NYSE	BVN	Mon, Jul 10, 2006	13.10	13.43	13.02	13.23
2521	NYSE	BVN	Fri, Jul 7, 2006	13.66	13.78	13.27	13.31
2520	NYSE	BVN	Thu, Jul 6, 2006	13.83	13.99	13.55	13.66
2519	NYSE	BVN	Wed, Jul 5, 2006	14.25	14.25	13.78	13.80
2518	NYSE	BVN	Mon, Jul 3, 2006	13.95	14.35	13.79	14.35
2517	NYSE	BVN	Fri, Jun 30, 2006	13.40	13.67	13.31	13.64
2516	NYSE	BVN	Thu, Jun 29, 2006	12.50	13.39	12.49	13.19
2515	NYSE	BVN	Wed, Jun 28, 2006	12.56	12.64	12.26	12.41
2514	NYSE	BVN	Tue, Jun 27, 2006	13.20	13.30	12.52	12.53
2513	NYSE	BVN	Mon, Jun 26, 2006	13.13	13.17	12.85	13.09
2512	NYSE	BVN	Fri, Jun 23, 2006	12.95	13.38	12.91	13.04
2511	NYSE	BVN	Thu, Jun 22, 2006	13.19	13.23	12.84	13.12
2510	NYSE	BVN	Wed, Jun 21, 2006	12.47	13.22	12.41	13.19
2509	NYSE	BVN	Tue, Jun 20, 2006	12.64	12.83	12.43	12.46
2508	NYSE	BVN	Mon, Jun 19, 2006	13.06	13.06	12.60	12.63
2507	NYSE	BVN	Fri, Jun 16, 2006	13.02	13.12	12.79	13.06
2506	NYSE	BVN	Thu, Jun 15, 2006	12.75	13.25	12.68	13.06
2505	NYSE	BVN	Wed, Jun 14, 2006	12.29	12.57	12.16	12.52
2504	NYSE	BVN	Tue, Jun 13, 2006	11.75	12.23	11.65	12.04
2503	NYSE	BVN	Mon, Jun 12, 2006	13.18	13.35	12.57	12.62
2502	NYSE	BVN	Fri, Jun 9, 2006	13.53	13.79	12.99	13.06
2501	NYSE	BVN	Thu, Jun 8, 2006	13.45	13.73	12.91	13.41
2500	NYSE	BVN	Wed, Jun 7, 2006	13.72	14.10	13.20	13.76
2499	NYSE	BVN	Tue, Jun 6, 2006	13.80	13.86	13.48	13.72
2498	NYSE	BVN	Mon, Jun 5, 2006	14.20	14.88	13.75	13.80
2497	NYSE	BVN	Fri, Jun 2, 2006	13.57	13.76	13.38	13.75
2496	NYSE	BVN	Thu, Jun 1, 2006	12.89	13.47	12.43	13.28
2495	NYSE	BVN	Wed, May 31, 2006	12.66	13.11	12.54	12.89
2494	NYSE	BVN	Tue, May 30, 2006	13.26	13.63	13.06	13.07
2493	NYSE	BVN	Fri, May 26, 2006	13.41	13.43	12.88	13.21
2492	NYSE	BVN	Thu, May 25, 2006	12.86	13.23	12.68	13.23
2491	NYSE	BVN	Wed, May 24, 2006	12.63	12.96	12.45	12.52
2490	NYSE	BVN	Tue, May 23, 2006	13.13	13.36	12.85	13.13
2489	NYSE	BVN	Mon, May 22, 2006	12.45	12.46	11.97	12.37
2488	NYSE	BVN	Fri, May 19, 2006	13.00	13.01	12.29	12.62
2487	NYSE	BVN	Thu, May 18, 2006	13.43	13.59	12.95	13.05
2486	NYSE	BVN	Wed, May 17, 2006	14.12	14.33	13.28	13.43
2485	NYSE	BVN	Tue, May 16, 2006	13.83	14.17	13.44	13.98
2484	NYSE	BVN	Mon, May 15, 2006	14.00	14.00	13.60	13.65
2483	NYSE	BVN	Fri, May 12, 2006	15.03	15.12	14.05	14.47
2482	NYSE	BVN	Thu, May 11, 2006	16.01	16.25	15.09	15.10
2481	NYSE	BVN	Wed, May 10, 2006	15.48	15.69	15.18	15.63
2480	NYSE	BVN	Tue, May 9, 2006	14.61	15.58	14.56	15.53
2479	NYSE	BVN	Mon, May 8, 2006	14.66	14.66	14.07	14.40
2478	NYSE	BVN	Fri, May 5, 2006	14.32	14.50	14.32	14.50
2477	NYSE	BVN	Thu, May 4, 2006	14.00	14.47	13.96	14.22
2476	NYSE	BVN	Wed, May 3, 2006	14.80	14.96	13.80	13.96
2475	NYSE	BVN	Tue, May 2, 2006	14.94	15.10	14.37	14.62
2474	NYSE	BVN	Mon, May 1, 2006	15.50	15.65	14.95	14.98
2473	NYSE	BVN	Fri, Apr 28, 2006	14.40	15.25	14.26	15.20
2472	NYSE	BVN	Thu, Apr 27, 2006	14.34	14.50	13.79	13.79
2471	NYSE	BVN	Wed, Apr 26, 2006	14.15	14.84	14.07	14.54
2470	NYSE	BVN	Tue, Apr 25, 2006	13.75	13.90	13.55	13.75
2469	NYSE	BVN	Mon, Apr 24, 2006	13.90	13.90	13.51	13.60
2468	NYSE	BVN	Fri, Apr 21, 2006	13.63	14.08	13.50	13.92
2467	NYSE	BVN	Thu, Apr 20, 2006	14.32	14.32	13.20	13.25
2466	NYSE	BVN	Wed, Apr 19, 2006	13.38	14.29	13.04	14.25
2465	NYSE	BVN	Tue, Apr 18, 2006	12.77	13.37	12.64	13.35
2464	NYSE	BVN	Mon, Apr 17, 2006	12.50	12.95	12.45	12.70
2463	NYSE	BVN	Thu, Apr 13, 2006	12.45	12.45	12.11	12.17
2462	NYSE	BVN	Wed, Apr 12, 2006	12.38	12.67	12.35	12.53
2461	NYSE	BVN	Tue, Apr 11, 2006	12.98	13.14	12.20	12.22
2460	NYSE	BVN	Mon, Apr 10, 2006	13.36	13.95	12.91	12.98
2459	NYSE	BVN	Fri, Apr 7, 2006	12.51	13.16	12.46	12.96
2458	NYSE	BVN	Thu, Apr 6, 2006	13.01	13.09	12.43	12.72
2457	NYSE	BVN	Wed, Apr 5, 2006	12.81	13.00	12.70	12.90
2456	NYSE	BVN	Tue, Apr 4, 2006	12.60	12.73	12.33	12.73
2455	NYSE	BVN	Mon, Apr 3, 2006	12.52	12.73	12.41	12.54
2454	NYSE	BVN	Fri, Mar 31, 2006	12.52	12.52	12.13	12.35
2453	NYSE	BVN	Thu, Mar 30, 2006	12.80	13.04	12.53	12.55
2452	NYSE	BVN	Wed, Mar 29, 2006	11.73	12.62	11.71	12.55
2451	NYSE	BVN	Tue, Mar 28, 2006	11.90	12.03	11.60	11.60
2450	NYSE	BVN	Mon, Mar 27, 2006	11.81	12.03	11.67	11.85
2449	NYSE	BVN	Fri, Mar 24, 2006	11.71	11.93	11.41	11.59
2448	NYSE	BVN	Thu, Mar 23, 2006	11.53	11.75	11.49	11.68
2447	NYSE	BVN	Wed, Mar 22, 2006	11.65	11.81	11.53	11.58
2446	NYSE	BVN	Tue, Mar 21, 2006	11.86	11.98	11.60	11.71
2445	NYSE	BVN	Mon, Mar 20, 2006	11.87	12.04	11.77	11.86
2444	NYSE	BVN	Fri, Mar 17, 2006	12.05	12.24	12.02	12.15
2443	NYSE	BVN	Thu, Mar 16, 2006	12.13	12.15	11.90	12.05
2442	NYSE	BVN	Wed, Mar 15, 2006	12.38	12.38	12.01	12.08
2441	NYSE	BVN	Tue, Mar 14, 2006	11.90	12.23	11.80	12.08
2440	NYSE	BVN	Mon, Mar 13, 2006	12.30	12.30	11.80	11.86
2439	NYSE	BVN	Fri, Mar 10, 2006	12.05	12.55	11.99	12.30
2438	NYSE	BVN	Thu, Mar 9, 2006	12.55	12.58	12.25	12.32
2437	NYSE	BVN	Wed, Mar 8, 2006	12.25	12.47	11.76	12.38
2436	NYSE	BVN	Tue, Mar 7, 2006	12.24	12.41	11.80	12.33
2435	NYSE	BVN	Mon, Mar 6, 2006	12.84	12.96	12.09	12.18
2434	NYSE	BVN	Fri, Mar 3, 2006	13.54	13.75	12.90	12.95
2433	NYSE	BVN	Thu, Mar 2, 2006	13.38	13.70	13.21	13.62
2432	NYSE	BVN	Wed, Mar 1, 2006	13.18	13.70	13.17	13.35
2431	NYSE	BVN	Tue, Feb 28, 2006	13.50	13.54	12.93	13.11
2430	NYSE	BVN	Mon, Feb 27, 2006	13.88	13.88	13.47	13.50
2429	NYSE	BVN	Fri, Feb 24, 2006	13.63	14.01	13.62	13.98
2428	NYSE	BVN	Thu, Feb 23, 2006	13.61	13.73	13.35	13.43
2427	NYSE	BVN	Wed, Feb 22, 2006	13.53	14.03	13.53	13.67
2426	NYSE	BVN	Tue, Feb 21, 2006	13.00	13.49	12.99	13.48
2425	NYSE	BVN	Fri, Feb 17, 2006	12.55	13.25	12.55	12.93
2424	NYSE	BVN	Thu, Feb 16, 2006	12.49	12.87	12.47	12.53
2423	NYSE	BVN	Wed, Feb 15, 2006	12.62	12.84	12.39	12.49
2422	NYSE	BVN	Tue, Feb 14, 2006	12.25	12.75	12.25	12.61
2421	NYSE	BVN	Mon, Feb 13, 2006	12.88	12.88	12.22	12.27
2420	NYSE	BVN	Fri, Feb 10, 2006	13.00	13.00	12.56	12.82
2419	NYSE	BVN	Thu, Feb 9, 2006	13.16	13.42	12.97	13.07
2418	NYSE	BVN	Wed, Feb 8, 2006	12.78	13.23	12.75	12.94
2417	NYSE	BVN	Tue, Feb 7, 2006	13.25	13.25	12.59	12.73
2416	NYSE	BVN	Mon, Feb 6, 2006	13.32	13.61	13.32	13.52
2415	NYSE	BVN	Fri, Feb 3, 2006	13.49	13.49	13.20	13.34
2414	NYSE	BVN	Thu, Feb 2, 2006	13.50	13.79	13.15	13.36
2413	NYSE	BVN	Wed, Feb 1, 2006	14.00	14.12	13.30	13.44
2412	NYSE	BVN	Tue, Jan 31, 2006	13.75	14.16	13.69	13.86
2411	NYSE	BVN	Mon, Jan 30, 2006	13.54	13.63	13.23	13.50
2410	NYSE	BVN	Fri, Jan 27, 2006	14.13	14.21	13.52	13.61
2409	NYSE	BVN	Thu, Jan 26, 2006	13.63	14.09	13.58	14.00
2408	NYSE	BVN	Wed, Jan 25, 2006	13.65	13.67	13.46	13.57
2407	NYSE	BVN	Tue, Jan 24, 2006	13.15	13.44	12.94	13.37
2406	NYSE	BVN	Mon, Jan 23, 2006	13.43	13.55	13.00	13.20
2405	NYSE	BVN	Fri, Jan 20, 2006	13.88	13.92	13.03	13.45
2404	NYSE	BVN	Thu, Jan 19, 2006	14.50	14.55	14.25	14.25
2403	NYSE	BVN	Wed, Jan 18, 2006	14.54	14.67	14.17	14.32
2402	NYSE	BVN	Tue, Jan 17, 2006	14.81	15.11	14.50	14.79
2401	NYSE	BVN	Fri, Jan 13, 2006	14.12	14.99	14.12	14.86
2400	NYSE	BVN	Thu, Jan 12, 2006	14.75	14.92	14.30	14.33
2399	NYSE	BVN	Wed, Jan 11, 2006	15.57	15.65	15.00	15.04
2398	NYSE	BVN	Tue, Jan 10, 2006	15.42	15.58	15.17	15.50
2397	NYSE	BVN	Mon, Jan 9, 2006	15.43	15.67	15.17	15.66
2396	NYSE	BVN	Fri, Jan 6, 2006	15.38	15.58	15.31	15.43
2395	NYSE	BVN	Thu, Jan 5, 2006	15.29	15.29	14.66	14.99
2394	NYSE	BVN	Wed, Jan 4, 2006	15.38	15.40	15.10	15.28
2393	NYSE	BVN	Tue, Jan 3, 2006	14.48	14.98	14.41	14.78
2392	NYSE	BVN	Fri, Dec 30, 2005	14.48	14.48	14.07	14.15
2391	NYSE	BVN	Thu, Dec 29, 2005	14.47	14.55	14.29	14.51
2390	NYSE	BVN	Wed, Dec 28, 2005	14.50	14.50	14.15	14.39
2389	NYSE	BVN	Tue, Dec 27, 2005	14.25	14.40	13.95	14.04
2388	NYSE	BVN	Fri, Dec 23, 2005	14.30	14.41	14.08	14.10
2387	NYSE	BVN	Thu, Dec 22, 2005	13.91	14.18	13.69	14.18
2386	NYSE	BVN	Wed, Dec 21, 2005	13.72	13.84	13.32	13.82
2385	NYSE	BVN	Tue, Dec 20, 2005	13.68	13.89	13.42	13.72
2384	NYSE	BVN	Mon, Dec 19, 2005	14.30	14.50	13.64	13.68
2383	NYSE	BVN	Fri, Dec 16, 2005	14.16	14.68	14.10	14.21
2382	NYSE	BVN	Thu, Dec 15, 2005	14.09	14.63	14.09	14.28
2381	NYSE	BVN	Wed, Dec 14, 2005	14.85	14.85	14.35	14.37
2380	NYSE	BVN	Tue, Dec 13, 2005	15.51	15.56	14.91	15.05
2379	NYSE	BVN	Mon, Dec 12, 2005	16.00	16.04	15.59	15.61
2378	NYSE	BVN	Fri, Dec 9, 2005	15.45	15.82	15.13	15.31
2377	NYSE	BVN	Thu, Dec 8, 2005	15.28	15.59	15.22	15.35
2376	NYSE	BVN	Wed, Dec 7, 2005	15.25	15.65	14.98	15.17
2375	NYSE	BVN	Tue, Dec 6, 2005	14.68	15.25	14.47	15.25
2374	NYSE	BVN	Mon, Dec 5, 2005	14.63	14.84	14.33	14.68
2373	NYSE	BVN	Fri, Dec 2, 2005	14.95	15.05	14.28	14.50
2372	NYSE	BVN	Thu, Dec 1, 2005	14.50	14.95	14.50	14.80
2371	NYSE	BVN	Wed, Nov 30, 2005	14.01	14.28	14.00	14.01
2370	NYSE	BVN	Tue, Nov 29, 2005	14.38	14.59	14.10	14.37
2369	NYSE	BVN	Mon, Nov 28, 2005	14.28	14.51	14.16	14.34
2368	NYSE	BVN	Fri, Nov 25, 2005	14.00	14.25	13.82	14.06
2367	NYSE	BVN	Wed, Nov 23, 2005	14.38	14.38	13.92	13.95
2366	NYSE	BVN	Tue, Nov 22, 2005	14.39	14.48	14.07	14.38
2365	NYSE	BVN	Mon, Nov 21, 2005	14.24	14.49	14.16	14.38
2364	NYSE	BVN	Fri, Nov 18, 2005	14.65	14.65	14.06	14.14
2363	NYSE	BVN	Thu, Nov 17, 2005	14.18	14.83	14.09	14.45
2362	NYSE	BVN	Wed, Nov 16, 2005	13.60	14.24	13.57	13.85
2361	NYSE	BVN	Tue, Nov 15, 2005	13.59	13.72	13.33	13.44
2360	NYSE	BVN	Mon, Nov 14, 2005	13.99	13.99	13.53	13.61
2359	NYSE	BVN	Fri, Nov 11, 2005	13.56	14.06	13.44	13.99
2358	NYSE	BVN	Thu, Nov 10, 2005	13.75	13.91	13.41	13.60
2357	NYSE	BVN	Wed, Nov 9, 2005	13.07	13.64	12.92	13.63
2356	NYSE	BVN	Tue, Nov 8, 2005	12.71	13.18	12.71	12.92
2355	NYSE	BVN	Mon, Nov 7, 2005	12.94	12.95	12.65	12.68
2354	NYSE	BVN	Fri, Nov 4, 2005	13.12	13.19	12.78	12.94
2353	NYSE	BVN	Thu, Nov 3, 2005	13.40	13.50	12.96	13.06
2352	NYSE	BVN	Wed, Nov 2, 2005	13.16	13.54	13.13	13.43
2351	NYSE	BVN	Tue, Nov 1, 2005	12.68	13.41	12.57	13.17
2350	NYSE	BVN	Mon, Oct 31, 2005	12.32	13.17	12.17	12.89
2349	NYSE	BVN	Fri, Oct 28, 2005	12.90	13.23	12.01	12.32
2348	NYSE	BVN	Thu, Oct 27, 2005	14.43	14.59	12.85	12.90
2347	NYSE	BVN	Wed, Oct 26, 2005	15.83	16.05	14.94	15.10
2346	NYSE	BVN	Tue, Oct 25, 2005	15.45	15.74	15.38	15.58
2345	NYSE	BVN	Mon, Oct 24, 2005	14.88	15.22	14.88	15.16
2344	NYSE	BVN	Fri, Oct 21, 2005	14.08	14.77	13.84	14.58
2343	NYSE	BVN	Thu, Oct 20, 2005	14.28	14.53	13.75	13.97
2342	NYSE	BVN	Wed, Oct 19, 2005	14.30	14.59	13.72	14.39
2341	NYSE	BVN	Tue, Oct 18, 2005	15.40	15.41	14.72	14.73
2340	NYSE	BVN	Mon, Oct 17, 2005	14.99	15.53	14.94	15.46
2339	NYSE	BVN	Fri, Oct 14, 2005	14.94	14.97	14.55	14.79
2338	NYSE	BVN	Thu, Oct 13, 2005	15.40	15.40	14.98	15.14
2337	NYSE	BVN	Wed, Oct 12, 2005	15.54	16.27	15.34	15.60
2336	NYSE	BVN	Tue, Oct 11, 2005	15.25	15.66	15.19	15.45
2335	NYSE	BVN	Mon, Oct 10, 2005	15.33	15.47	15.02	15.03
2334	NYSE	BVN	Fri, Oct 7, 2005	14.79	15.33	14.75	15.32
2333	NYSE	BVN	Thu, Oct 6, 2005	14.90	15.12	14.53	14.79
2332	NYSE	BVN	Wed, Oct 5, 2005	15.02	15.17	14.61	14.65
2331	NYSE	BVN	Tue, Oct 4, 2005	15.63	15.70	15.00	15.01
2330	NYSE	BVN	Mon, Oct 3, 2005	15.53	15.74	15.26	15.62
2329	NYSE	BVN	Fri, Sep 30, 2005	15.08	15.61	15.03	15.53
2328	NYSE	BVN	Thu, Sep 29, 2005	14.88	15.34	14.85	15.06
2327	NYSE	BVN	Wed, Sep 28, 2005	15.13	15.13	14.56	14.90
2326	NYSE	BVN	Tue, Sep 27, 2005	15.19	15.20	14.40	14.66
2325	NYSE	BVN	Mon, Sep 26, 2005	14.68	15.24	14.25	15.16
2324	NYSE	BVN	Fri, Sep 23, 2005	14.37	14.85	14.00	14.85
2323	NYSE	BVN	Thu, Sep 22, 2005	14.88	14.88	14.30	14.45
2322	NYSE	BVN	Wed, Sep 21, 2005	15.08	15.50	14.81	14.87
2321	NYSE	BVN	Tue, Sep 20, 2005	15.00	15.20	14.80	14.85
2320	NYSE	BVN	Mon, Sep 19, 2005	15.51	15.60	14.81	14.86
2319	NYSE	BVN	Fri, Sep 16, 2005	15.63	16.00	15.09	15.30
2318	NYSE	BVN	Thu, Sep 15, 2005	14.58	15.23	14.51	15.13
2317	NYSE	BVN	Wed, Sep 14, 2005	13.81	14.46	13.79	14.46
2316	NYSE	BVN	Tue, Sep 13, 2005	13.91	13.91	13.34	13.59
2315	NYSE	BVN	Mon, Sep 12, 2005	14.50	14.51	13.97	14.04
2314	NYSE	BVN	Fri, Sep 9, 2005	13.71	14.75	13.63	14.59
2313	NYSE	BVN	Thu, Sep 8, 2005	13.45	13.65	13.34	13.58
2312	NYSE	BVN	Wed, Sep 7, 2005	13.29	13.46	13.09	13.15
2311	NYSE	BVN	Tue, Sep 6, 2005	12.63	13.29	12.63	13.29
2310	NYSE	BVN	Fri, Sep 2, 2005	13.10	13.10	12.86	12.97
2309	NYSE	BVN	Thu, Sep 1, 2005	12.49	13.20	12.49	12.98
2308	NYSE	BVN	Wed, Aug 31, 2005	11.98	12.46	11.98	12.41
2307	NYSE	BVN	Tue, Aug 30, 2005	12.27	12.33	12.00	12.03
2306	NYSE	BVN	Mon, Aug 29, 2005	11.99	12.35	11.99	12.27
2305	NYSE	BVN	Fri, Aug 26, 2005	12.04	12.41	12.03	12.09
2304	NYSE	BVN	Thu, Aug 25, 2005	12.13	12.23	12.01	12.04
2303	NYSE	BVN	Wed, Aug 24, 2005	12.30	12.40	12.04	12.11
2302	NYSE	BVN	Tue, Aug 23, 2005	12.58	12.67	12.24	12.26
2301	NYSE	BVN	Mon, Aug 22, 2005	12.42	12.60	12.38	12.50
2300	NYSE	BVN	Fri, Aug 19, 2005	12.20	12.40	12.17	12.29
2299	NYSE	BVN	Thu, Aug 18, 2005	12.18	12.38	12.11	12.12
2298	NYSE	BVN	Wed, Aug 17, 2005	12.38	12.60	12.22	12.29
2297	NYSE	BVN	Tue, Aug 16, 2005	12.39	12.81	12.32	12.33
2296	NYSE	BVN	Mon, Aug 15, 2005	12.43	12.43	12.18	12.39
2295	NYSE	BVN	Fri, Aug 12, 2005	12.15	12.44	12.15	12.43
2294	NYSE	BVN	Thu, Aug 11, 2005	12.25	12.49	12.13	12.15
2293	NYSE	BVN	Wed, Aug 10, 2005	12.13	12.24	11.94	12.13
2292	NYSE	BVN	Tue, Aug 9, 2005	12.48	12.50	12.15	12.36
2291	NYSE	BVN	Mon, Aug 8, 2005	12.45	12.73	12.36	12.48
2290	NYSE	BVN	Fri, Aug 5, 2005	12.51	12.58	12.13	12.40
2289	NYSE	BVN	Thu, Aug 4, 2005	12.25	12.60	12.19	12.50
2288	NYSE	BVN	Wed, Aug 3, 2005	11.88	12.41	11.88	12.30
2287	NYSE	BVN	Tue, Aug 2, 2005	11.75	11.90	11.74	11.86
2286	NYSE	BVN	Mon, Aug 1, 2005	11.75	11.88	11.65	11.75
2285	NYSE	BVN	Fri, Jul 29, 2005	11.75	11.90	11.60	11.77
2284	NYSE	BVN	Thu, Jul 28, 2005	11.65	11.65	11.28	11.61
2283	NYSE	BVN	Wed, Jul 27, 2005	11.38	11.66	11.38	11.59
2282	NYSE	BVN	Tue, Jul 26, 2005	11.64	11.67	11.24	11.38
2281	NYSE	BVN	Mon, Jul 25, 2005	11.70	11.81	11.52	11.69
2280	NYSE	BVN	Fri, Jul 22, 2005	11.53	11.75	11.40	11.75
2279	NYSE	BVN	Thu, Jul 21, 2005	11.13	11.52	11.02	11.30
2278	NYSE	BVN	Wed, Jul 20, 2005	10.96	11.18	10.96	11.08
2277	NYSE	BVN	Tue, Jul 19, 2005	10.98	11.16	10.94	11.04
2276	NYSE	BVN	Mon, Jul 18, 2005	11.13	11.21	10.96	11.01
2275	NYSE	BVN	Fri, Jul 15, 2005	11.08	11.17	10.95	11.03
2274	NYSE	BVN	Thu, Jul 14, 2005	11.28	11.52	11.10	11.10
2273	NYSE	BVN	Wed, Jul 13, 2005	11.52	11.52	11.29	11.29
2272	NYSE	BVN	Tue, Jul 12, 2005	11.74	11.76	11.44	11.54
2271	NYSE	BVN	Mon, Jul 11, 2005	11.32	11.75	11.32	11.68
2270	NYSE	BVN	Fri, Jul 8, 2005	11.52	11.58	11.28	11.37
2269	NYSE	BVN	Thu, Jul 7, 2005	11.46	11.69	11.38	11.44
2268	NYSE	BVN	Wed, Jul 6, 2005	11.30	11.59	11.28	11.39
2267	NYSE	BVN	Tue, Jul 5, 2005	11.19	11.38	11.17	11.20
2266	NYSE	BVN	Fri, Jul 1, 2005	11.51	11.69	11.24	11.53
2265	NYSE	BVN	Thu, Jun 30, 2005	11.59	11.69	11.37	11.50
2264	NYSE	BVN	Wed, Jun 29, 2005	11.55	11.81	11.55	11.59
2263	NYSE	BVN	Tue, Jun 28, 2005	11.78	11.78	11.55	11.55
2262	NYSE	BVN	Mon, Jun 27, 2005	11.64	11.85	11.58	11.78
2261	NYSE	BVN	Fri, Jun 24, 2005	11.49	11.56	11.32	11.56
2260	NYSE	BVN	Thu, Jun 23, 2005	11.59	11.79	11.45	11.49
2259	NYSE	BVN	Wed, Jun 22, 2005	11.54	11.98	11.50	11.51
2258	NYSE	BVN	Tue, Jun 21, 2005	11.51	11.59	11.37	11.54
2257	NYSE	BVN	Mon, Jun 20, 2005	11.38	11.70	11.38	11.56
2256	NYSE	BVN	Fri, Jun 17, 2005	11.70	11.78	11.48	11.51
2255	NYSE	BVN	Thu, Jun 16, 2005	11.31	11.61	11.31	11.61
2254	NYSE	BVN	Wed, Jun 15, 2005	11.08	11.32	11.06	11.15
2253	NYSE	BVN	Tue, Jun 14, 2005	11.29	11.30	11.03	11.09
2252	NYSE	BVN	Mon, Jun 13, 2005	11.05	11.30	10.94	11.24
2251	NYSE	BVN	Fri, Jun 10, 2005	10.73	11.09	10.70	11.03
2250	NYSE	BVN	Thu, Jun 9, 2005	10.63	10.73	10.51	10.73
2249	NYSE	BVN	Wed, Jun 8, 2005	10.69	10.88	10.58	10.66
2248	NYSE	BVN	Tue, Jun 7, 2005	10.90	10.98	10.66	10.69
2247	NYSE	BVN	Mon, Jun 6, 2005	11.09	11.27	11.00	11.03
2246	NYSE	BVN	Fri, Jun 3, 2005	11.10	11.23	10.99	11.01
2245	NYSE	BVN	Thu, Jun 2, 2005	11.05	11.25	10.98	10.98
2244	NYSE	BVN	Wed, Jun 1, 2005	10.71	10.95	10.68	10.94
2243	NYSE	BVN	Tue, May 31, 2005	10.75	10.83	10.41	10.69
2242	NYSE	BVN	Fri, May 27, 2005	10.40	10.83	10.37	10.79
2241	NYSE	BVN	Thu, May 26, 2005	10.35	10.47	10.26	10.46
2240	NYSE	BVN	Wed, May 25, 2005	10.62	10.62	10.39	10.39
2239	NYSE	BVN	Tue, May 24, 2005	10.40	10.75	10.40	10.55
2238	NYSE	BVN	Mon, May 23, 2005	10.10	10.42	10.10	10.30
2237	NYSE	BVN	Fri, May 20, 2005	10.49	10.49	10.20	10.20
2236	NYSE	BVN	Thu, May 19, 2005	10.30	10.49	10.27	10.49
2235	NYSE	BVN	Wed, May 18, 2005	10.19	10.49	10.19	10.37
2234	NYSE	BVN	Tue, May 17, 2005	10.10	10.20	10.01	10.13
2233	NYSE	BVN	Mon, May 16, 2005	10.05	10.22	9.97	10.08
2232	NYSE	BVN	Fri, May 13, 2005	10.19	10.35	9.97	9.99
2231	NYSE	BVN	Thu, May 12, 2005	10.56	10.56	10.16	10.25
2230	NYSE	BVN	Wed, May 11, 2005	10.34	10.64	10.30	10.63
2229	NYSE	BVN	Tue, May 10, 2005	10.70	10.78	10.29	10.42
2228	NYSE	BVN	Mon, May 9, 2005	10.78	10.87	10.50	10.60
2227	NYSE	BVN	Fri, May 6, 2005	10.99	11.00	10.77	10.82
2226	NYSE	BVN	Thu, May 5, 2005	11.05	11.06	10.85	11.00
2225	NYSE	BVN	Wed, May 4, 2005	11.13	11.14	11.01	11.05
2224	NYSE	BVN	Tue, May 3, 2005	10.65	11.07	10.59	10.95
2223	NYSE	BVN	Mon, May 2, 2005	10.68	10.70	10.57	10.65
2222	NYSE	BVN	Fri, Apr 29, 2005	10.68	10.95	10.65	10.68
2221	NYSE	BVN	Thu, Apr 28, 2005	10.52	10.71	10.47	10.68
2220	NYSE	BVN	Wed, Apr 27, 2005	11.00	11.01	10.58	10.60
2219	NYSE	BVN	Tue, Apr 26, 2005	11.21	11.38	11.02	11.05
2218	NYSE	BVN	Mon, Apr 25, 2005	11.03	11.25	10.97	11.21
2217	NYSE	BVN	Fri, Apr 22, 2005	11.15	11.31	11.04	11.07
2216	NYSE	BVN	Thu, Apr 21, 2005	11.23	11.30	11.01	11.03
2215	NYSE	BVN	Wed, Apr 20, 2005	11.32	11.40	11.08	11.12
2214	NYSE	BVN	Tue, Apr 19, 2005	10.75	11.28	10.75	11.25
2213	NYSE	BVN	Mon, Apr 18, 2005	10.58	10.84	10.51	10.70
2212	NYSE	BVN	Fri, Apr 15, 2005	10.41	10.61	10.41	10.53
2211	NYSE	BVN	Thu, Apr 14, 2005	10.76	10.79	10.43	10.50
2210	NYSE	BVN	Wed, Apr 13, 2005	10.95	11.04	10.76	10.76
2209	NYSE	BVN	Tue, Apr 12, 2005	10.89	11.07	10.79	11.02
2208	NYSE	BVN	Mon, Apr 11, 2005	11.17	11.30	10.89	11.00
2207	NYSE	BVN	Fri, Apr 8, 2005	11.18	11.41	11.13	11.14
2206	NYSE	BVN	Thu, Apr 7, 2005	11.17	11.37	11.11	11.29
2205	NYSE	BVN	Wed, Apr 6, 2005	11.13	11.32	11.13	11.19
2204	NYSE	BVN	Tue, Apr 5, 2005	11.55	12.00	11.03	11.13
2203	NYSE	BVN	Mon, Apr 4, 2005	11.62	11.62	11.31	11.45
2202	NYSE	BVN	Fri, Apr 1, 2005	11.49	11.58	11.34	11.58
2201	NYSE	BVN	Thu, Mar 31, 2005	11.35	11.51	11.16	11.39
2200	NYSE	BVN	Wed, Mar 30, 2005	10.67	11.14	10.67	11.08
2199	NYSE	BVN	Tue, Mar 29, 2005	11.21	11.30	10.55	10.56
2198	NYSE	BVN	Mon, Mar 28, 2005	11.21	11.28	11.05	11.16
2197	NYSE	BVN	Thu, Mar 24, 2005	11.33	11.38	11.00	11.21
2196	NYSE	BVN	Wed, Mar 23, 2005	11.36	11.36	10.99	11.00
2195	NYSE	BVN	Tue, Mar 22, 2005	11.50	11.73	11.20	11.24
2194	NYSE	BVN	Mon, Mar 21, 2005	11.68	11.68	11.38	11.51
2193	NYSE	BVN	Fri, Mar 18, 2005	11.98	12.06	11.88	11.93
2192	NYSE	BVN	Thu, Mar 17, 2005	11.98	12.06	11.66	11.98
2191	NYSE	BVN	Wed, Mar 16, 2005	12.10	12.31	11.99	12.00
2190	NYSE	BVN	Tue, Mar 15, 2005	12.15	12.27	11.95	12.00
2189	NYSE	BVN	Mon, Mar 14, 2005	12.01	12.18	11.87	12.00
2188	NYSE	BVN	Fri, Mar 11, 2005	12.12	12.26	12.01	12.02
2187	NYSE	BVN	Thu, Mar 10, 2005	12.50	12.51	12.00	12.11
2186	NYSE	BVN	Wed, Mar 9, 2005	12.10	12.41	12.00	12.29
2185	NYSE	BVN	Tue, Mar 8, 2005	11.41	12.08	11.38	12.00
2184	NYSE	BVN	Mon, Mar 7, 2005	11.41	11.43	11.15	11.29
2183	NYSE	BVN	Fri, Mar 4, 2005	11.00	11.49	11.00	11.40
2182	NYSE	BVN	Thu, Mar 3, 2005	11.16	11.27	10.85	10.85
2181	NYSE	BVN	Wed, Mar 2, 2005	11.04	11.19	10.85	11.16
2180	NYSE	BVN	Tue, Mar 1, 2005	11.55	11.55	10.82	10.99
2179	NYSE	BVN	Mon, Feb 28, 2005	11.60	11.68	11.40	11.58
2178	NYSE	BVN	Fri, Feb 25, 2005	11.38	11.58	11.32	11.47
2177	NYSE	BVN	Thu, Feb 24, 2005	11.36	11.45	11.28	11.36
2176	NYSE	BVN	Wed, Feb 23, 2005	11.25	11.25	11.00	11.24
2175	NYSE	BVN	Tue, Feb 22, 2005	11.38	11.38	11.08	11.26
2174	NYSE	BVN	Fri, Feb 18, 2005	11.08	11.10	10.91	10.99
2173	NYSE	BVN	Thu, Feb 17, 2005	10.82	11.12	10.82	11.00
2172	NYSE	BVN	Wed, Feb 16, 2005	10.57	10.86	10.55	10.77
2171	NYSE	BVN	Tue, Feb 15, 2005	10.83	10.96	10.68	10.77
2170	NYSE	BVN	Mon, Feb 14, 2005	10.53	10.95	10.41	10.89
2169	NYSE	BVN	Fri, Feb 11, 2005	10.54	10.59	10.41	10.47
2168	NYSE	BVN	Thu, Feb 10, 2005	10.38	10.58	10.35	10.51
2167	NYSE	BVN	Wed, Feb 9, 2005	10.08	10.38	10.01	10.33
2166	NYSE	BVN	Tue, Feb 8, 2005	10.13	10.24	10.01	10.20
2165	NYSE	BVN	Mon, Feb 7, 2005	10.38	10.48	10.02	10.13
2164	NYSE	BVN	Fri, Feb 4, 2005	10.52	10.53	10.12	10.40
2163	NYSE	BVN	Thu, Feb 3, 2005	10.58	10.58	10.37	10.50
2162	NYSE	BVN	Wed, Feb 2, 2005	10.80	10.89	10.70	10.78
2161	NYSE	BVN	Tue, Feb 1, 2005	10.68	10.83	10.68	10.75
2160	NYSE	BVN	Mon, Jan 31, 2005	10.87	10.87	10.60	10.64
2159	NYSE	BVN	Fri, Jan 28, 2005	10.95	11.02	10.84	10.91
2158	NYSE	BVN	Thu, Jan 27, 2005	10.94	11.14	10.93	11.01
2157	NYSE	BVN	Wed, Jan 26, 2005	11.05	11.09	10.89	10.94
2156	NYSE	BVN	Tue, Jan 25, 2005	11.06	11.08	10.85	10.91
2155	NYSE	BVN	Mon, Jan 24, 2005	11.06	11.25	11.03	11.06
2154	NYSE	BVN	Fri, Jan 21, 2005	10.86	11.14	10.76	11.14
2153	NYSE	BVN	Thu, Jan 20, 2005	10.88	10.94	10.77	10.90
2152	NYSE	BVN	Wed, Jan 19, 2005	11.13	11.17	10.85	10.95
2151	NYSE	BVN	Tue, Jan 18, 2005	10.77	11.09	10.77	11.08
2150	NYSE	BVN	Fri, Jan 14, 2005	10.87	10.87	10.73	10.77
2149	NYSE	BVN	Thu, Jan 13, 2005	10.94	10.94	10.38	10.87
2148	NYSE	BVN	Wed, Jan 12, 2005	11.09	11.24	10.95	11.07
2147	NYSE	BVN	Tue, Jan 11, 2005	10.99	11.23	10.90	10.95
2146	NYSE	BVN	Mon, Jan 10, 2005	10.82	11.13	10.68	10.91
2145	NYSE	BVN	Fri, Jan 7, 2005	10.69	10.93	10.65	10.73
2144	NYSE	BVN	Thu, Jan 6, 2005	10.70	10.85	10.45	10.59
2143	NYSE	BVN	Wed, Jan 5, 2005	10.91	10.98	10.74	10.80
2142	NYSE	BVN	Tue, Jan 4, 2005	11.07	11.20	10.73	10.78
2141	NYSE	BVN	Mon, Jan 3, 2005	11.34	11.34	11.02	11.07
2140	NYSE	BVN	Fri, Dec 31, 2004	11.27	11.53	11.27	11.45
2139	NYSE	BVN	Thu, Dec 30, 2004	11.26	11.50	11.22	11.40
2138	NYSE	BVN	Wed, Dec 29, 2004	11.31	11.36	11.10	11.25
2137	NYSE	BVN	Tue, Dec 28, 2004	11.45	11.53	11.30	11.31
2136	NYSE	BVN	Mon, Dec 27, 2004	11.46	11.55	11.40	11.49
2135	NYSE	BVN	Thu, Dec 23, 2004	11.24	11.56	11.24	11.45
2134	NYSE	BVN	Wed, Dec 22, 2004	11.35	11.45	11.23	11.25
2133	NYSE	BVN	Tue, Dec 21, 2004	11.43	11.65	11.29	11.49
2132	NYSE	BVN	Mon, Dec 20, 2004	11.28	11.35	11.09	11.18
2131	NYSE	BVN	Fri, Dec 17, 2004	11.30	11.38	11.19	11.27
2130	NYSE	BVN	Thu, Dec 16, 2004	11.59	11.59	11.23	11.25
2129	NYSE	BVN	Wed, Dec 15, 2004	11.43	11.59	11.34	11.59
2128	NYSE	BVN	Tue, Dec 14, 2004	11.10	11.36	11.01	11.28
2127	NYSE	BVN	Mon, Dec 13, 2004	11.00	11.23	11.00	11.23
2126	NYSE	BVN	Fri, Dec 10, 2004	10.71	10.99	10.56	10.90
2125	NYSE	BVN	Thu, Dec 9, 2004	10.50	10.91	10.28	10.71
2124	NYSE	BVN	Wed, Dec 8, 2004	10.43	10.66	9.23	10.63
2123	NYSE	BVN	Tue, Dec 7, 2004	10.89	11.10	10.70	10.81
2122	NYSE	BVN	Mon, Dec 6, 2004	11.02	11.15	10.79	11.01
2121	NYSE	BVN	Fri, Dec 3, 2004	10.85	11.39	10.85	11.02
2120	NYSE	BVN	Thu, Dec 2, 2004	11.50	11.56	10.81	11.10
2119	NYSE	BVN	Wed, Dec 1, 2004	11.85	11.99	11.55	11.55
2118	NYSE	BVN	Tue, Nov 30, 2004	12.29	12.29	11.68	11.75
2117	NYSE	BVN	Mon, Nov 29, 2004	12.42	12.54	12.27	12.29
2116	NYSE	BVN	Fri, Nov 26, 2004	12.09	12.60	12.08	12.39
2115	NYSE	BVN	Wed, Nov 24, 2004	11.85	12.13	11.85	12.05
2114	NYSE	BVN	Tue, Nov 23, 2004	12.19	12.19	11.83	11.85
2113	NYSE	BVN	Mon, Nov 22, 2004	11.90	12.20	11.60	12.19
2112	NYSE	BVN	Fri, Nov 19, 2004	12.13	12.39	11.93	12.15
2111	NYSE	BVN	Thu, Nov 18, 2004	12.45	12.45	11.90	12.03
2110	NYSE	BVN	Wed, Nov 17, 2004	12.63	12.79	12.36	12.51
2109	NYSE	BVN	Tue, Nov 16, 2004	12.50	12.72	12.25	12.41
2108	NYSE	BVN	Mon, Nov 15, 2004	13.03	13.04	12.40	12.50
2107	NYSE	BVN	Fri, Nov 12, 2004	12.20	12.93	12.18	12.93
2106	NYSE	BVN	Thu, Nov 11, 2004	12.41	12.50	12.17	12.19
2105	NYSE	BVN	Wed, Nov 10, 2004	12.65	12.65	12.35	12.50
2104	NYSE	BVN	Tue, Nov 9, 2004	12.55	12.69	12.27	12.66
2103	NYSE	BVN	Mon, Nov 8, 2004	12.53	12.80	12.35	12.49
2102	NYSE	BVN	Fri, Nov 5, 2004	11.83	12.63	11.83	12.55
2101	NYSE	BVN	Thu, Nov 4, 2004	12.27	12.87	11.97	12.04
2100	NYSE	BVN	Wed, Nov 3, 2004	12.00	12.33	11.98	12.27
2099	NYSE	BVN	Tue, Nov 2, 2004	12.02	12.10	11.77	12.00
2098	NYSE	BVN	Mon, Nov 1, 2004	12.35	12.57	12.18	12.22
2097	NYSE	BVN	Fri, Oct 29, 2004	12.30	12.61	12.29	12.42
2096	NYSE	BVN	Thu, Oct 28, 2004	12.28	12.67	12.13	12.18
2095	NYSE	BVN	Wed, Oct 27, 2004	13.00	13.09	12.17	12.42
2094	NYSE	BVN	Tue, Oct 26, 2004	12.73	12.90	12.56	12.88
2093	NYSE	BVN	Mon, Oct 25, 2004	12.63	12.99	12.60	12.80
2092	NYSE	BVN	Fri, Oct 22, 2004	12.73	12.75	12.33	12.46
2091	NYSE	BVN	Thu, Oct 21, 2004	12.55	12.72	12.50	12.67
2090	NYSE	BVN	Wed, Oct 20, 2004	12.50	12.53	12.35	12.53
2089	NYSE	BVN	Tue, Oct 19, 2004	12.08	12.25	12.05	12.12
2088	NYSE	BVN	Mon, Oct 18, 2004	12.15	12.27	11.84	11.93
2087	NYSE	BVN	Fri, Oct 15, 2004	11.93	12.25	11.93	12.15
2086	NYSE	BVN	Thu, Oct 14, 2004	11.75	11.96	11.71	11.81
2085	NYSE	BVN	Wed, Oct 13, 2004	11.99	11.99	11.15	11.72
2084	NYSE	BVN	Tue, Oct 12, 2004	12.16	12.20	11.92	12.00
2083	NYSE	BVN	Mon, Oct 11, 2004	12.44	12.44	12.24	12.34
2082	NYSE	BVN	Fri, Oct 8, 2004	12.54	12.81	12.44	12.51
2081	NYSE	BVN	Thu, Oct 7, 2004	12.58	12.63	12.18	12.20
2080	NYSE	BVN	Wed, Oct 6, 2004	12.73	12.73	12.22	12.45
2079	NYSE	BVN	Tue, Oct 5, 2004	11.80	12.48	11.54	12.48
2078	NYSE	BVN	Mon, Oct 4, 2004	11.60	11.60	11.38	11.42
2077	NYSE	BVN	Fri, Oct 1, 2004	11.85	11.85	11.65	11.73
2076	NYSE	BVN	Thu, Sep 30, 2004	11.87	11.95	11.73	11.88
2075	NYSE	BVN	Wed, Sep 29, 2004	11.50	11.65	11.43	11.63
2074	NYSE	BVN	Tue, Sep 28, 2004	11.14	11.47	11.10	11.45
2073	NYSE	BVN	Mon, Sep 27, 2004	11.09	11.29	10.89	11.00
2072	NYSE	BVN	Fri, Sep 24, 2004	10.95	11.04	10.90	11.00
2071	NYSE	BVN	Thu, Sep 23, 2004	10.93	11.05	10.87	10.95
2070	NYSE	BVN	Wed, Sep 22, 2004	10.98	11.02	10.83	10.86
2069	NYSE	BVN	Tue, Sep 21, 2004	11.05	11.14	10.96	11.03
2068	NYSE	BVN	Mon, Sep 20, 2004	10.74	10.84	10.73	10.78
2067	NYSE	BVN	Fri, Sep 17, 2004	10.87	10.96	10.82	10.87
2066	NYSE	BVN	Thu, Sep 16, 2004	11.16	11.16	10.53	10.90
2065	NYSE	BVN	Wed, Sep 15, 2004	11.48	11.48	11.22	11.25
2064	NYSE	BVN	Tue, Sep 14, 2004	11.36	11.60	11.28	11.36
2063	NYSE	BVN	Mon, Sep 13, 2004	11.20	11.41	11.19	11.24
2062	NYSE	BVN	Fri, Sep 10, 2004	11.50	11.72	11.26	11.32
2061	NYSE	BVN	Thu, Sep 9, 2004	11.36	11.48	11.27	11.39
2060	NYSE	BVN	Wed, Sep 8, 2004	11.29	11.48	11.10	11.36
2059	NYSE	BVN	Tue, Sep 7, 2004	11.31	11.47	11.06	11.47
2058	NYSE	BVN	Fri, Sep 3, 2004	11.40	11.40	11.15	11.30
2057	NYSE	BVN	Thu, Sep 2, 2004	11.47	11.56	11.29	11.55
2056	NYSE	BVN	Wed, Sep 1, 2004	11.40	11.55	11.32	11.48
2055	NYSE	BVN	Tue, Aug 31, 2004	11.01	11.43	11.01	11.36
2054	NYSE	BVN	Mon, Aug 30, 2004	11.42	11.67	11.01	11.01
2053	NYSE	BVN	Fri, Aug 27, 2004	11.48	11.60	11.17	11.30
2052	NYSE	BVN	Thu, Aug 26, 2004	11.42	11.56	11.35	11.40
2051	NYSE	BVN	Wed, Aug 25, 2004	10.96	11.51	10.96	11.42
2050	NYSE	BVN	Tue, Aug 24, 2004	11.28	11.28	10.92	10.93
2049	NYSE	BVN	Mon, Aug 23, 2004	11.42	11.42	11.18	11.35
2048	NYSE	BVN	Fri, Aug 20, 2004	11.18	11.63	11.16	11.42
2047	NYSE	BVN	Thu, Aug 19, 2004	10.98	11.40	10.95	11.25
2046	NYSE	BVN	Wed, Aug 18, 2004	10.87	10.99	10.70	10.95
2045	NYSE	BVN	Tue, Aug 17, 2004	10.53	11.00	10.53	10.90
2044	NYSE	BVN	Mon, Aug 16, 2004	10.70	10.87	10.64	10.75
2043	NYSE	BVN	Fri, Aug 13, 2004	10.43	10.80	10.43	10.62
2042	NYSE	BVN	Thu, Aug 12, 2004	10.35	10.51	10.35	10.35
2041	NYSE	BVN	Wed, Aug 11, 2004	10.59	10.59	10.24	10.25
2040	NYSE	BVN	Tue, Aug 10, 2004	10.62	10.97	10.59	10.69
2039	NYSE	BVN	Mon, Aug 9, 2004	10.55	10.64	10.39	10.62
2038	NYSE	BVN	Fri, Aug 6, 2004	10.55	10.76	10.50	10.63
2037	NYSE	BVN	Thu, Aug 5, 2004	10.70	10.91	10.28	10.32
2036	NYSE	BVN	Wed, Aug 4, 2004	10.95	10.98	10.58	10.58
2035	NYSE	BVN	Tue, Aug 3, 2004	10.98	11.21	10.95	10.95
2034	NYSE	BVN	Mon, Aug 2, 2004	10.89	11.06	10.89	10.98
2033	NYSE	BVN	Fri, Jul 30, 2004	10.80	11.20	10.77	10.77
2032	NYSE	BVN	Thu, Jul 29, 2004	10.73	10.85	10.60	10.60
2031	NYSE	BVN	Wed, Jul 28, 2004	10.40	10.90	10.33	10.80
2030	NYSE	BVN	Tue, Jul 27, 2004	10.29	10.46	9.93	10.40
2029	NYSE	BVN	Mon, Jul 26, 2004	10.00	10.45	10.00	10.38
2028	NYSE	BVN	Fri, Jul 23, 2004	10.25	10.28	10.03	10.07
2027	NYSE	BVN	Thu, Jul 22, 2004	10.75	10.77	10.40	10.54
2026	NYSE	BVN	Wed, Jul 21, 2004	11.28	11.36	10.61	10.65
2025	NYSE	BVN	Tue, Jul 20, 2004	11.56	11.56	11.25	11.38
2024	NYSE	BVN	Mon, Jul 19, 2004	11.70	11.70	11.35	11.64
2023	NYSE	BVN	Fri, Jul 16, 2004	11.67	11.87	11.62	11.68
2022	NYSE	BVN	Thu, Jul 15, 2004	11.38	11.65	11.30	11.61
2021	NYSE	BVN	Wed, Jul 14, 2004	11.65	11.73	11.46	11.51
2020	NYSE	BVN	Tue, Jul 13, 2004	11.36	11.61	11.25	11.61
2019	NYSE	BVN	Mon, Jul 12, 2004	11.83	11.83	11.50	11.61
2018	NYSE	BVN	Fri, Jul 9, 2004	11.70	11.77	11.26	11.70
2017	NYSE	BVN	Thu, Jul 8, 2004	11.41	11.72	11.23	11.70
2016	NYSE	BVN	Wed, Jul 7, 2004	11.00	11.37	11.00	11.34
2015	NYSE	BVN	Tue, Jul 6, 2004	11.00	11.12	10.55	10.84
2014	NYSE	BVN	Fri, Jul 2, 2004	11.03	11.12	10.89	11.00
2013	NYSE	BVN	Thu, Jul 1, 2004	11.09	11.10	10.87	10.92
2012	NYSE	BVN	Wed, Jun 30, 2004	10.84	11.09	10.84	11.05
2011	NYSE	BVN	Tue, Jun 29, 2004	10.93	10.93	10.61	10.78
2010	NYSE	BVN	Mon, Jun 28, 2004	10.88	11.08	10.83	10.86
2009	NYSE	BVN	Fri, Jun 25, 2004	11.12	11.15	10.88	10.88
2008	NYSE	BVN	Thu, Jun 24, 2004	10.95	11.33	10.95	11.07
2007	NYSE	BVN	Wed, Jun 23, 2004	10.60	10.75	10.46	10.66
2006	NYSE	BVN	Tue, Jun 22, 2004	10.53	10.71	10.49	10.67
2005	NYSE	BVN	Mon, Jun 21, 2004	10.64	10.73	10.43	10.60
2004	NYSE	BVN	Fri, Jun 18, 2004	10.30	10.68	10.30	10.64
2003	NYSE	BVN	Thu, Jun 17, 2004	10.20	10.29	9.87	10.05
2002	NYSE	BVN	Wed, Jun 16, 2004	10.25	10.32	10.04	10.12
2001	NYSE	BVN	Tue, Jun 15, 2004	10.31	10.45	10.25	10.30
2000	NYSE	BVN	Mon, Jun 14, 2004	10.65	10.65	10.06	10.27
1999	NYSE	BVN	Thu, Jun 10, 2004	10.53	10.82	10.52	10.74
1998	NYSE	BVN	Wed, Jun 9, 2004	11.28	11.28	10.25	10.40
1997	NYSE	BVN	Tue, Jun 8, 2004	11.69	11.69	11.18	11.48
1996	NYSE	BVN	Mon, Jun 7, 2004	11.70	11.86	11.58	11.59
1995	NYSE	BVN	Fri, Jun 4, 2004	11.00	11.69	11.00	11.58
1994	NYSE	BVN	Thu, Jun 3, 2004	11.60	11.60	11.04	11.13
1993	NYSE	BVN	Wed, Jun 2, 2004	11.38	11.65	11.19	11.48
1992	NYSE	BVN	Tue, Jun 1, 2004	11.80	11.89	11.25	11.41
1991	NYSE	BVN	Fri, May 28, 2004	11.68	11.79	11.53	11.72
1990	NYSE	BVN	Thu, May 27, 2004	11.70	11.98	11.62	11.62
1989	NYSE	BVN	Wed, May 26, 2004	11.73	11.82	11.45	11.55
1988	NYSE	BVN	Tue, May 25, 2004	11.60	11.91	11.56	11.68
1987	NYSE	BVN	Mon, May 24, 2004	11.50	11.74	11.26	11.51
1986	NYSE	BVN	Fri, May 21, 2004	11.13	11.50	11.10	11.49
1985	NYSE	BVN	Thu, May 20, 2004	10.80	10.81	10.56	10.73
1984	NYSE	BVN	Wed, May 19, 2004	10.45	11.16	10.42	10.80
1983	NYSE	BVN	Tue, May 18, 2004	9.95	10.18	9.77	10.18
1982	NYSE	BVN	Mon, May 17, 2004	10.13	10.65	9.86	9.95
1981	NYSE	BVN	Fri, May 14, 2004	9.93	10.12	9.90	10.00
1980	NYSE	BVN	Thu, May 13, 2004	10.16	10.27	9.93	10.00
1979	NYSE	BVN	Wed, May 12, 2004	10.58	10.77	9.91	10.16
1978	NYSE	BVN	Tue, May 11, 2004	10.27	10.39	10.02	10.37
1977	NYSE	BVN	Mon, May 10, 2004	9.38	10.37	9.31	10.27
1976	NYSE	BVN	Fri, May 7, 2004	10.70	10.70	9.90	9.95
1975	NYSE	BVN	Thu, May 6, 2004	11.03	11.08	10.66	10.74
1974	NYSE	BVN	Wed, May 5, 2004	11.43	11.49	10.85	10.99
1973	NYSE	BVN	Tue, May 4, 2004	11.10	11.35	11.09	11.30
1972	NYSE	BVN	Mon, May 3, 2004	10.83	11.08	10.67	10.85
1971	NYSE	BVN	Fri, Apr 30, 2004	11.45	11.49	10.82	10.82
1970	NYSE	BVN	Thu, Apr 29, 2004	10.99	11.50	10.99	11.25
1969	NYSE	BVN	Wed, Apr 28, 2004	11.13	11.13	10.26	10.88
1968	NYSE	BVN	Tue, Apr 27, 2004	11.90	12.17	11.80	11.91
1967	NYSE	BVN	Mon, Apr 26, 2004	12.28	12.55	11.89	11.90
1966	NYSE	BVN	Fri, Apr 23, 2004	12.53	12.57	12.27	12.35
1965	NYSE	BVN	Thu, Apr 22, 2004	12.53	12.65	12.32	12.51
1964	NYSE	BVN	Wed, Apr 21, 2004	11.90	12.60	11.78	12.60
1963	NYSE	BVN	Tue, Apr 20, 2004	12.85	12.85	12.21	12.21
1962	NYSE	BVN	Mon, Apr 19, 2004	13.03	13.04	12.66	12.89
1961	NYSE	BVN	Fri, Apr 16, 2004	12.48	12.85	12.48	12.76
1960	NYSE	BVN	Thu, Apr 15, 2004	12.44	12.57	12.30	12.41
1959	NYSE	BVN	Wed, Apr 14, 2004	12.20	12.90	12.18	12.48
1958	NYSE	BVN	Tue, Apr 13, 2004	12.87	13.55	12.51	12.53
1957	NYSE	BVN	Mon, Apr 12, 2004	13.88	14.08	13.64	13.89
1956	NYSE	BVN	Thu, Apr 8, 2004	14.08	14.09	13.75	14.00
1955	NYSE	BVN	Wed, Apr 7, 2004	13.68	14.12	13.65	14.08
1954	NYSE	BVN	Tue, Apr 6, 2004	13.96	13.96	13.73	13.73
1953	NYSE	BVN	Mon, Apr 5, 2004	14.16	14.25	13.53	13.83
1952	NYSE	BVN	Fri, Apr 2, 2004	14.50	14.60	14.20	14.46
1951	NYSE	BVN	Thu, Apr 1, 2004	14.58	14.98	14.50	14.66
1950	NYSE	BVN	Wed, Mar 31, 2004	14.42	15.04	14.38	14.45
1949	NYSE	BVN	Tue, Mar 30, 2004	13.88	14.34	13.80	14.13
1948	NYSE	BVN	Mon, Mar 29, 2004	13.55	13.90	13.50	13.88
1947	NYSE	BVN	Fri, Mar 26, 2004	13.45	13.65	13.42	13.43
1946	NYSE	BVN	Thu, Mar 25, 2004	13.11	13.28	12.93	13.20
1945	NYSE	BVN	Wed, Mar 24, 2004	13.05	13.19	13.00	13.10
1944	NYSE	BVN	Tue, Mar 23, 2004	13.31	13.50	13.06	13.28
1943	NYSE	BVN	Mon, Mar 22, 2004	13.68	13.85	13.38	13.41
1942	NYSE	BVN	Fri, Mar 19, 2004	13.27	13.39	13.11	13.39
1941	NYSE	BVN	Thu, Mar 18, 2004	12.88	13.30	12.81	13.02
1940	NYSE	BVN	Wed, Mar 17, 2004	12.75	12.79	12.32	12.79
1939	NYSE	BVN	Tue, Mar 16, 2004	12.80	13.07	12.51	12.77
1938	NYSE	BVN	Mon, Mar 15, 2004	12.88	12.88	12.60	12.71
1937	NYSE	BVN	Fri, Mar 12, 2004	12.50	12.85	12.30	12.85
1936	NYSE	BVN	Thu, Mar 11, 2004	12.25	12.49	12.15	12.49
1935	NYSE	BVN	Wed, Mar 10, 2004	12.69	12.69	12.15	12.31
1934	NYSE	BVN	Tue, Mar 9, 2004	12.53	12.78	12.53	12.69
1933	NYSE	BVN	Mon, Mar 8, 2004	12.50	12.76	12.38	12.61
1932	NYSE	BVN	Fri, Mar 5, 2004	12.70	12.75	12.51	12.75
1931	NYSE	BVN	Thu, Mar 4, 2004	12.05	12.38	12.05	12.23
1930	NYSE	BVN	Wed, Mar 3, 2004	12.38	12.38	11.80	12.03
1929	NYSE	BVN	Tue, Mar 2, 2004	12.63	12.69	12.31	12.38
1928	NYSE	BVN	Mon, Mar 1, 2004	12.50	12.75	12.38	12.63
1927	NYSE	BVN	Fri, Feb 27, 2004	12.32	12.40	11.91	12.11
1926	NYSE	BVN	Thu, Feb 26, 2004	12.13	12.50	11.88	12.20
1925	NYSE	BVN	Wed, Feb 25, 2004	12.61	12.61	11.98	12.23
1924	NYSE	BVN	Tue, Feb 24, 2004	12.15	12.97	12.15	12.61
1923	NYSE	BVN	Mon, Feb 23, 2004	12.25	12.49	11.95	12.03
1922	NYSE	BVN	Fri, Feb 20, 2004	12.50	12.58	12.14	12.33
1921	NYSE	BVN	Thu, Feb 19, 2004	12.97	12.99	12.66	12.83
1920	NYSE	BVN	Wed, Feb 18, 2004	13.78	13.78	12.80	12.97
1919	NYSE	BVN	Tue, Feb 17, 2004	13.28	13.81	13.28	13.78
1918	NYSE	BVN	Fri, Feb 13, 2004	13.47	13.89	13.10	13.15
1917	NYSE	BVN	Thu, Feb 12, 2004	13.45	13.61	13.22	13.35
1916	NYSE	BVN	Wed, Feb 11, 2004	12.80	13.28	12.80	13.24
1915	NYSE	BVN	Tue, Feb 10, 2004	13.29	13.35	12.61	12.80
1914	NYSE	BVN	Mon, Feb 9, 2004	12.78	13.25	12.74	13.16
1913	NYSE	BVN	Fri, Feb 6, 2004	12.30	12.60	12.30	12.57
1912	NYSE	BVN	Thu, Feb 5, 2004	12.03	12.52	12.01	12.18
1911	NYSE	BVN	Wed, Feb 4, 2004	12.68	12.70	12.12	12.13
1910	NYSE	BVN	Tue, Feb 3, 2004	12.18	12.70	12.18	12.63
1909	NYSE	BVN	Mon, Feb 2, 2004	11.60	12.10	11.40	12.10
1908	NYSE	BVN	Fri, Jan 30, 2004	11.48	11.75	11.35	11.70
1907	NYSE	BVN	Thu, Jan 29, 2004	11.96	12.23	11.13	11.45
1906	NYSE	BVN	Wed, Jan 28, 2004	12.88	13.13	11.75	11.96
1905	NYSE	BVN	Tue, Jan 27, 2004	12.71	13.23	12.70	12.76
1904	NYSE	BVN	Mon, Jan 26, 2004	12.68	12.83	12.50	12.65
1903	NYSE	BVN	Fri, Jan 23, 2004	12.25	12.72	12.25	12.68
1902	NYSE	BVN	Thu, Jan 22, 2004	12.41	12.60	12.31	12.45
1901	NYSE	BVN	Wed, Jan 21, 2004	12.67	12.67	12.34	12.39
1900	NYSE	BVN	Tue, Jan 20, 2004	11.88	12.70	11.88	12.68
1899	NYSE	BVN	Fri, Jan 16, 2004	12.10	12.15	11.76	11.80
1898	NYSE	BVN	Thu, Jan 15, 2004	12.40	12.40	11.65	11.75
1897	NYSE	BVN	Wed, Jan 14, 2004	13.10	13.10	12.20	12.85
1896	NYSE	BVN	Tue, Jan 13, 2004	14.00	14.20	13.35	13.37
1895	NYSE	BVN	Mon, Jan 12, 2004	14.25	14.28	13.90	14.00
1894	NYSE	BVN	Fri, Jan 9, 2004	13.98	14.60	13.98	14.23
1893	NYSE	BVN	Thu, Jan 8, 2004	14.00	14.05	13.03	14.00
1892	NYSE	BVN	Wed, Jan 7, 2004	14.88	14.88	13.70	13.93
1891	NYSE	BVN	Tue, Jan 6, 2004	15.20	15.25	14.65	14.78
1890	NYSE	BVN	Mon, Jan 5, 2004	14.70	15.20	14.70	14.99
1889	NYSE	BVN	Fri, Jan 2, 2004	14.14	14.44	14.05	14.42
1888	NYSE	BVN	Wed, Dec 31, 2003	14.35	14.44	14.05	14.14
1887	NYSE	BVN	Tue, Dec 30, 2003	14.63	14.85	14.20	14.23
1886	NYSE	BVN	Mon, Dec 29, 2003	14.25	14.64	13.90	14.50
1885	NYSE	BVN	Fri, Dec 26, 2003	13.50	13.92	13.46	13.85
1884	NYSE	BVN	Wed, Dec 24, 2003	13.63	13.65	13.32	13.43
1883	NYSE	BVN	Tue, Dec 23, 2003	13.20	13.62	13.17	13.60
1882	NYSE	BVN	Mon, Dec 22, 2003	13.30	13.65	13.12	13.21
1881	NYSE	BVN	Fri, Dec 19, 2003	13.22	13.37	12.95	13.18
1880	NYSE	BVN	Thu, Dec 18, 2003	13.25	13.58	13.11	13.22
1879	NYSE	BVN	Wed, Dec 17, 2003	12.87	13.40	12.63	13.37
1878	NYSE	BVN	Tue, Dec 16, 2003	13.48	13.65	12.75	12.87
1877	NYSE	BVN	Mon, Dec 15, 2003	13.50	14.28	13.50	13.70
1876	NYSE	BVN	Fri, Dec 12, 2003	14.00	14.38	13.50	13.93
1875	NYSE	BVN	Thu, Dec 11, 2003	12.50	14.18	12.20	14.02
1874	NYSE	BVN	Wed, Dec 10, 2003	14.88	15.03	12.85	13.13
1873	NYSE	BVN	Tue, Dec 9, 2003	15.73	15.80	15.08	15.09
1872	NYSE	BVN	Mon, Dec 8, 2003	15.40	15.55	15.26	15.55
1871	NYSE	BVN	Fri, Dec 5, 2003	15.14	15.30	14.88	15.30
1870	NYSE	BVN	Thu, Dec 4, 2003	15.55	15.59	15.24	15.26
1869	NYSE	BVN	Wed, Dec 3, 2003	15.65	15.91	15.18	15.55
1868	NYSE	BVN	Tue, Dec 2, 2003	15.00	15.78	15.00	15.60
1867	NYSE	BVN	Mon, Dec 1, 2003	14.68	15.29	14.68	15.23
1866	NYSE	BVN	Fri, Nov 28, 2003	14.95	14.95	14.48	14.56
1865	NYSE	BVN	Wed, Nov 26, 2003	14.15	14.85	14.05	14.57
1864	NYSE	BVN	Tue, Nov 25, 2003	13.70	14.24	13.46	13.78
1863	NYSE	BVN	Mon, Nov 24, 2003	13.48	13.48	13.06	13.35
1862	NYSE	BVN	Fri, Nov 21, 2003	13.58	13.70	13.33	13.48
1861	NYSE	BVN	Thu, Nov 20, 2003	13.40	13.42	13.05	13.35
1860	NYSE	BVN	Wed, Nov 19, 2003	13.06	13.12	12.70	13.07
1859	NYSE	BVN	Tue, Nov 18, 2003	12.22	13.05	12.22	13.03
1858	NYSE	BVN	Mon, Nov 17, 2003	12.50	12.60	12.03	12.33
1857	NYSE	BVN	Fri, Nov 14, 2003	12.56	12.64	12.42	12.44
1856	NYSE	BVN	Thu, Nov 13, 2003	12.70	12.75	12.25	12.40
1855	NYSE	BVN	Wed, Nov 12, 2003	12.05	12.60	12.05	12.52
1854	NYSE	BVN	Tue, Nov 11, 2003	11.98	12.13	11.88	11.97
1853	NYSE	BVN	Mon, Nov 10, 2003	12.08	12.26	11.90	11.93
1852	NYSE	BVN	Fri, Nov 7, 2003	11.64	12.15	11.50	12.08
1851	NYSE	BVN	Thu, Nov 6, 2003	11.76	11.97	11.65	11.69
1850	NYSE	BVN	Wed, Nov 5, 2003	11.69	12.01	11.69	11.80
1849	NYSE	BVN	Tue, Nov 4, 2003	11.72	11.89	11.60	11.64
1848	NYSE	BVN	Mon, Nov 3, 2003	11.79	12.00	11.63	11.67
1847	NYSE	BVN	Fri, Oct 31, 2003	12.20	12.40	11.81	11.91
1846	NYSE	BVN	Thu, Oct 30, 2003	12.22	12.46	12.06	12.15
1845	NYSE	BVN	Wed, Oct 29, 2003	11.39	12.22	11.38	12.22
1844	NYSE	BVN	Tue, Oct 28, 2003	11.44	11.57	11.33	11.39
1843	NYSE	BVN	Mon, Oct 27, 2003	11.56	11.59	11.40	11.51
1842	NYSE	BVN	Fri, Oct 24, 2003	11.38	11.69	11.38	11.59
1841	NYSE	BVN	Thu, Oct 23, 2003	11.26	11.35	11.00	11.33
1840	NYSE	BVN	Wed, Oct 22, 2003	11.25	11.38	11.20	11.31
1839	NYSE	BVN	Tue, Oct 21, 2003	10.68	11.24	10.66	11.20
1838	NYSE	BVN	Mon, Oct 20, 2003	10.54	10.87	10.54	10.61
1837	NYSE	BVN	Fri, Oct 17, 2003	10.68	10.71	10.50	10.51
1836	NYSE	BVN	Thu, Oct 16, 2003	10.57	10.72	10.54	10.71
1835	NYSE	BVN	Wed, Oct 15, 2003	10.50	10.54	10.45	10.51
1834	NYSE	BVN	Tue, Oct 14, 2003	10.45	10.69	10.43	10.48
1833	NYSE	BVN	Mon, Oct 13, 2003	10.09	10.62	10.01	10.45
1832	NYSE	BVN	Fri, Oct 10, 2003	10.14	10.19	9.99	10.09
1831	NYSE	BVN	Thu, Oct 9, 2003	10.13	10.13	9.88	10.08
1830	NYSE	BVN	Wed, Oct 8, 2003	9.90	10.35	9.90	10.16
1829	NYSE	BVN	Tue, Oct 7, 2003	9.74	9.99	9.74	9.95
1828	NYSE	BVN	Mon, Oct 6, 2003	9.70	9.78	9.56	9.71
1827	NYSE	BVN	Fri, Oct 3, 2003	10.00	10.08	9.44	9.65
1826	NYSE	BVN	Thu, Oct 2, 2003	10.10	10.10	9.94	10.00
1825	NYSE	BVN	Wed, Oct 1, 2003	9.95	10.17	9.78	10.10
1824	NYSE	BVN	Tue, Sep 30, 2003	9.88	10.10	9.88	9.90
1823	NYSE	BVN	Mon, Sep 29, 2003	9.68	10.08	9.58	9.81
1822	NYSE	BVN	Fri, Sep 26, 2003	10.15	10.16	9.50	9.64
1821	NYSE	BVN	Thu, Sep 25, 2003	10.78	10.78	10.11	10.16
1820	NYSE	BVN	Wed, Sep 24, 2003	10.46	10.60	10.41	10.56
1819	NYSE	BVN	Tue, Sep 23, 2003	10.43	10.56	10.35	10.43
1818	NYSE	BVN	Mon, Sep 22, 2003	10.06	10.40	10.00	10.38
1817	NYSE	BVN	Fri, Sep 19, 2003	9.53	10.00	9.52	9.90
1816	NYSE	BVN	Thu, Sep 18, 2003	9.61	9.67	9.50	9.50
1815	NYSE	BVN	Wed, Sep 17, 2003	9.41	9.56	9.41	9.55
1814	NYSE	BVN	Tue, Sep 16, 2003	9.40	9.53	9.38	9.42
1813	NYSE	BVN	Mon, Sep 15, 2003	9.33	9.50	9.23	9.44
1812	NYSE	BVN	Fri, Sep 12, 2003	9.58	9.67	9.34	9.40
1811	NYSE	BVN	Thu, Sep 11, 2003	9.43	9.58	9.30	9.56
1810	NYSE	BVN	Wed, Sep 10, 2003	9.63	9.75	9.39	9.46
1809	NYSE	BVN	Tue, Sep 9, 2003	9.61	9.80	9.53	9.61
1808	NYSE	BVN	Mon, Sep 8, 2003	9.58	9.60	9.48	9.52
1807	NYSE	BVN	Fri, Sep 5, 2003	9.56	9.69	9.52	9.58
1806	NYSE	BVN	Thu, Sep 4, 2003	9.19	9.43	9.19	9.38
1805	NYSE	BVN	Wed, Sep 3, 2003	9.48	9.54	9.18	9.31
1804	NYSE	BVN	Tue, Sep 2, 2003	9.61	9.61	9.43	9.46
1803	NYSE	BVN	Fri, Aug 29, 2003	9.59	9.75	9.38	9.55
1802	NYSE	BVN	Thu, Aug 28, 2003	9.53	9.63	9.40	9.52
1801	NYSE	BVN	Wed, Aug 27, 2003	9.25	9.63	9.25	9.61
1800	NYSE	BVN	Tue, Aug 26, 2003	9.03	9.23	8.94	9.14
1799	NYSE	BVN	Mon, Aug 25, 2003	9.17	9.20	8.88	9.00
1798	NYSE	BVN	Fri, Aug 22, 2003	9.35	9.40	9.18	9.20
1797	NYSE	BVN	Thu, Aug 21, 2003	9.41	9.50	9.29	9.34
1796	NYSE	BVN	Wed, Aug 20, 2003	9.42	9.61	9.38	9.47
1795	NYSE	BVN	Tue, Aug 19, 2003	8.95	9.41	8.85	9.36
1794	NYSE	BVN	Mon, Aug 18, 2003	9.28	9.29	9.12	9.15
1793	NYSE	BVN	Fri, Aug 15, 2003	9.35	9.40	9.25	9.33
1792	NYSE	BVN	Thu, Aug 14, 2003	9.40	9.72	9.38	9.40
1791	NYSE	BVN	Wed, Aug 13, 2003	9.00	9.38	9.00	9.34
1790	NYSE	BVN	Tue, Aug 12, 2003	9.51	9.51	9.15	9.24
1789	NYSE	BVN	Mon, Aug 11, 2003	9.37	9.45	9.15	9.45
1788	NYSE	BVN	Fri, Aug 8, 2003	9.00	9.33	8.88	9.24
1787	NYSE	BVN	Thu, Aug 7, 2003	9.13	9.20	8.90	9.00
1786	NYSE	BVN	Wed, Aug 6, 2003	8.89	9.01	8.71	9.01
1785	NYSE	BVN	Tue, Aug 5, 2003	8.91	8.93	8.64	8.65
1784	NYSE	BVN	Mon, Aug 4, 2003	8.45	8.88	8.44	8.85
1783	NYSE	BVN	Fri, Aug 1, 2003	8.32	8.50	8.25	8.27
1782	NYSE	BVN	Thu, Jul 31, 2003	8.34	8.41	8.24	8.31
1781	NYSE	BVN	Wed, Jul 30, 2003	8.38	8.43	8.18	8.28
1780	NYSE	BVN	Tue, Jul 29, 2003	8.44	8.62	8.38	8.38
1779	NYSE	BVN	Mon, Jul 28, 2003	8.50	8.85	8.50	8.67
1778	NYSE	BVN	Fri, Jul 25, 2003	8.59	8.68	8.30	8.68
1777	NYSE	BVN	Thu, Jul 24, 2003	7.83	8.35	7.73	8.35
1776	NYSE	BVN	Wed, Jul 23, 2003	7.69	7.90	7.61	7.82
1775	NYSE	BVN	Tue, Jul 22, 2003	7.65	7.71	7.60	7.67
1774	NYSE	BVN	Mon, Jul 21, 2003	7.39	7.73	7.39	7.65
1773	NYSE	BVN	Fri, Jul 18, 2003	7.39	7.41	7.33	7.35
1772	NYSE	BVN	Thu, Jul 17, 2003	7.23	7.47	7.23	7.35
1771	NYSE	BVN	Wed, Jul 16, 2003	7.44	7.45	7.30	7.35
1770	NYSE	BVN	Tue, Jul 15, 2003	7.99	7.99	7.54	7.54
1769	NYSE	BVN	Mon, Jul 14, 2003	7.81	7.98	7.78	7.98
1768	NYSE	BVN	Fri, Jul 11, 2003	7.60	7.78	7.60	7.78
1767	NYSE	BVN	Thu, Jul 10, 2003	7.80	7.81	7.63	7.63
1766	NYSE	BVN	Wed, Jul 9, 2003	7.82	7.88	7.79	7.84
1765	NYSE	BVN	Tue, Jul 8, 2003	7.90	7.90	7.81	7.82
1764	NYSE	BVN	Mon, Jul 7, 2003	7.83	7.87	7.81	7.84
1763	NYSE	BVN	Thu, Jul 3, 2003	7.84	7.85	7.82	7.82
1762	NYSE	BVN	Wed, Jul 2, 2003	7.74	7.87	7.74	7.83
1761	NYSE	BVN	Tue, Jul 1, 2003	7.59	7.75	7.56	7.73
1760	NYSE	BVN	Mon, Jun 30, 2003	7.53	7.58	7.50	7.52
1759	NYSE	BVN	Fri, Jun 27, 2003	7.61	7.62	7.52	7.56
1758	NYSE	BVN	Thu, Jun 26, 2003	7.52	7.57	7.43	7.55
1757	NYSE	BVN	Wed, Jun 25, 2003	7.44	7.52	7.44	7.52
1756	NYSE	BVN	Tue, Jun 24, 2003	7.50	7.53	7.35	7.38
1755	NYSE	BVN	Mon, Jun 23, 2003	7.70	7.70	7.49	7.50
1754	NYSE	BVN	Fri, Jun 20, 2003	7.74	7.75	7.63	7.75
1753	NYSE	BVN	Thu, Jun 19, 2003	7.85	7.85	7.68	7.80
1752	NYSE	BVN	Wed, Jun 18, 2003	7.96	7.96	7.75	7.82
1751	NYSE	BVN	Tue, Jun 17, 2003	7.74	7.98	7.68	7.97
1750	NYSE	BVN	Mon, Jun 16, 2003	7.79	7.79	7.64	7.74
1749	NYSE	BVN	Fri, Jun 13, 2003	7.80	7.81	7.70	7.73
1748	NYSE	BVN	Thu, Jun 12, 2003	7.60	7.75	7.57	7.74
1747	NYSE	BVN	Wed, Jun 11, 2003	7.53	7.65	7.53	7.65
1746	NYSE	BVN	Tue, Jun 10, 2003	7.76	7.76	7.50	7.52
1745	NYSE	BVN	Mon, Jun 9, 2003	7.85	7.97	7.75	7.76
1744	NYSE	BVN	Fri, Jun 6, 2003	7.70	7.82	7.58	7.75
1743	NYSE	BVN	Thu, Jun 5, 2003	7.43	7.78	7.43	7.75
1742	NYSE	BVN	Wed, Jun 4, 2003	7.40	7.42	7.37	7.40
1741	NYSE	BVN	Tue, Jun 3, 2003	7.44	7.50	7.34	7.34
1740	NYSE	BVN	Mon, Jun 2, 2003	7.36	7.49	7.32	7.43
1739	NYSE	BVN	Fri, May 30, 2003	7.38	7.38	7.15	7.36
1738	NYSE	BVN	Thu, May 29, 2003	7.32	7.43	7.32	7.38
1737	NYSE	BVN	Wed, May 28, 2003	7.48	7.48	7.30	7.37
1736	NYSE	BVN	Tue, May 27, 2003	7.43	7.49	7.38	7.48
1735	NYSE	BVN	Fri, May 23, 2003	7.43	7.48	7.34	7.35
1734	NYSE	BVN	Thu, May 22, 2003	7.44	7.44	7.34	7.39
1733	NYSE	BVN	Wed, May 21, 2003	7.23	7.44	7.22	7.44
1732	NYSE	BVN	Tue, May 20, 2003	7.26	7.30	7.17	7.23
1731	NYSE	BVN	Mon, May 19, 2003	7.10	7.29	7.08	7.27
1730	NYSE	BVN	Fri, May 16, 2003	7.00	7.05	6.96	7.00
1729	NYSE	BVN	Thu, May 15, 2003	6.99	7.02	6.90	6.96
1728	NYSE	BVN	Wed, May 14, 2003	6.93	7.01	6.93	6.99
1727	NYSE	BVN	Tue, May 13, 2003	7.07	7.11	6.93	6.93
1726	NYSE	BVN	Mon, May 12, 2003	7.10	7.24	7.05	7.10
1725	NYSE	BVN	Fri, May 9, 2003	7.02	7.11	7.00	7.10
1724	NYSE	BVN	Thu, May 8, 2003	6.90	7.05	6.90	7.00
1723	NYSE	BVN	Wed, May 7, 2003	6.89	6.89	6.81	6.86
1722	NYSE	BVN	Tue, May 6, 2003	6.80	6.82	6.68	6.82
1721	NYSE	BVN	Mon, May 5, 2003	6.73	6.82	6.73	6.77
1720	NYSE	BVN	Fri, May 2, 2003	6.75	6.80	6.62	6.66
1719	NYSE	BVN	Thu, May 1, 2003	6.70	6.79	6.69	6.71
1718	NYSE	BVN	Wed, Apr 30, 2003	6.48	6.75	6.48	6.65
1717	NYSE	BVN	Tue, Apr 29, 2003	6.39	6.50	6.34	6.50
1716	NYSE	BVN	Mon, Apr 28, 2003	6.56	6.56	6.35	6.42
1715	NYSE	BVN	Fri, Apr 25, 2003	6.10	6.61	6.10	6.53
1714	NYSE	BVN	Thu, Apr 24, 2003	6.63	6.73	6.41	6.47
1713	NYSE	BVN	Wed, Apr 23, 2003	6.78	6.79	6.62	6.67
1712	NYSE	BVN	Tue, Apr 22, 2003	6.79	6.85	6.70	6.75
1711	NYSE	BVN	Mon, Apr 21, 2003	6.72	6.79	6.70	6.75
1710	NYSE	BVN	Thu, Apr 17, 2003	6.81	6.96	6.72	6.72
1709	NYSE	BVN	Wed, Apr 16, 2003	6.53	6.76	6.51	6.76
1708	NYSE	BVN	Tue, Apr 15, 2003	6.58	6.60	6.53	6.58
1707	NYSE	BVN	Mon, Apr 14, 2003	6.50	6.58	6.50	6.55
1706	NYSE	BVN	Fri, Apr 11, 2003	6.50	6.62	6.46	6.56
1705	NYSE	BVN	Thu, Apr 10, 2003	6.39	6.58	6.39	6.52
1704	NYSE	BVN	Wed, Apr 9, 2003	6.27	6.39	6.21	6.37
1703	NYSE	BVN	Tue, Apr 8, 2003	6.20	6.34	6.20	6.26
1702	NYSE	BVN	Mon, Apr 7, 2003	6.09	6.21	6.03	6.20
1701	NYSE	BVN	Fri, Apr 4, 2003	6.19	6.20	6.13	6.15
1700	NYSE	BVN	Thu, Apr 3, 2003	6.00	6.13	6.00	6.12
1699	NYSE	BVN	Wed, Apr 2, 2003	6.25	6.25	6.06	6.06
1698	NYSE	BVN	Tue, Apr 1, 2003	6.30	6.30	6.21	6.25
1697	NYSE	BVN	Mon, Mar 31, 2003	6.30	6.30	6.22	6.25
1696	NYSE	BVN	Fri, Mar 28, 2003	6.03	6.23	6.00	6.19
1695	NYSE	BVN	Thu, Mar 27, 2003	6.10	6.10	5.96	5.99
1694	NYSE	BVN	Wed, Mar 26, 2003	6.16	6.22	6.03	6.05
1693	NYSE	BVN	Tue, Mar 25, 2003	6.13	6.21	6.11	6.13
1692	NYSE	BVN	Mon, Mar 24, 2003	6.07	6.26	6.07	6.11
1691	NYSE	BVN	Fri, Mar 21, 2003	6.22	6.22	5.95	6.03
1690	NYSE	BVN	Thu, Mar 20, 2003	6.14	6.25	6.09	6.18
1689	NYSE	BVN	Wed, Mar 19, 2003	6.19	6.19	6.06	6.16
1688	NYSE	BVN	Tue, Mar 18, 2003	6.15	6.25	6.13	6.18
1687	NYSE	BVN	Mon, Mar 17, 2003	6.13	6.21	6.07	6.10
1686	NYSE	BVN	Fri, Mar 14, 2003	5.84	6.19	5.84	6.08
1685	NYSE	BVN	Thu, Mar 13, 2003	5.68	5.90	5.61	5.82
1684	NYSE	BVN	Wed, Mar 12, 2003	5.93	6.00	5.85	5.86
1683	NYSE	BVN	Tue, Mar 11, 2003	5.96	6.05	5.92	5.92
1682	NYSE	BVN	Mon, Mar 10, 2003	6.22	6.32	5.99	6.03
1681	NYSE	BVN	Fri, Mar 7, 2003	6.43	6.47	6.17	6.24
1680	NYSE	BVN	Thu, Mar 6, 2003	6.39	6.45	6.31	6.39
1679	NYSE	BVN	Wed, Mar 5, 2003	6.39	6.48	6.37	6.38
1678	NYSE	BVN	Tue, Mar 4, 2003	6.40	6.41	6.29	6.38
1677	NYSE	BVN	Mon, Mar 3, 2003	6.33	6.33	6.21	6.28
1676	NYSE	BVN	Fri, Feb 28, 2003	6.25	6.38	6.21	6.30
1675	NYSE	BVN	Thu, Feb 27, 2003	6.35	6.37	6.26	6.30
1674	NYSE	BVN	Wed, Feb 26, 2003	6.38	6.45	6.34	6.37
1673	NYSE	BVN	Tue, Feb 25, 2003	6.51	6.54	6.36	6.37
1672	NYSE	BVN	Mon, Feb 24, 2003	6.58	6.64	6.46	6.49
1671	NYSE	BVN	Fri, Feb 21, 2003	6.70	6.70	6.49	6.55
1670	NYSE	BVN	Thu, Feb 20, 2003	6.70	6.79	6.64	6.66
1669	NYSE	BVN	Wed, Feb 19, 2003	6.50	6.66	6.45	6.65
1668	NYSE	BVN	Tue, Feb 18, 2003	6.51	6.53	6.36	6.46
1667	NYSE	BVN	Fri, Feb 14, 2003	6.79	6.79	6.48	6.51
1666	NYSE	BVN	Thu, Feb 13, 2003	6.63	6.79	6.44	6.79
1665	NYSE	BVN	Wed, Feb 12, 2003	6.48	6.73	6.48	6.50
1664	NYSE	BVN	Tue, Feb 11, 2003	6.55	6.75	6.50	6.73
1663	NYSE	BVN	Mon, Feb 10, 2003	6.79	6.79	6.53	6.60
1662	NYSE	BVN	Fri, Feb 7, 2003	6.78	6.89	6.76	6.79
1661	NYSE	BVN	Thu, Feb 6, 2003	6.81	6.97	6.78	6.78
1660	NYSE	BVN	Wed, Feb 5, 2003	7.13	7.25	6.76	6.81
1659	NYSE	BVN	Tue, Feb 4, 2003	6.85	7.14	6.85	7.13
1658	NYSE	BVN	Mon, Feb 3, 2003	6.91	6.94	6.68	6.75
1657	NYSE	BVN	Fri, Jan 31, 2003	7.00	7.02	6.89	6.91
1656	NYSE	BVN	Thu, Jan 30, 2003	6.90	7.00	6.89	7.00
1655	NYSE	BVN	Wed, Jan 29, 2003	7.09	7.18	6.91	6.95
1654	NYSE	BVN	Tue, Jan 28, 2003	7.19	7.21	7.05	7.13
1653	NYSE	BVN	Mon, Jan 27, 2003	7.33	7.34	7.01	7.20
1652	NYSE	BVN	Fri, Jan 24, 2003	7.08	7.38	7.08	7.17
1651	NYSE	BVN	Thu, Jan 23, 2003	6.82	7.03	6.82	7.03
1650	NYSE	BVN	Wed, Jan 22, 2003	6.59	6.70	6.55	6.70
1649	NYSE	BVN	Tue, Jan 21, 2003	6.69	6.69	6.49	6.57
1648	NYSE	BVN	Fri, Jan 17, 2003	6.72	6.73	6.65	6.69
1647	NYSE	BVN	Thu, Jan 16, 2003	6.39	6.61	6.39	6.60
1646	NYSE	BVN	Wed, Jan 15, 2003	6.50	6.55	6.39	6.39
1645	NYSE	BVN	Tue, Jan 14, 2003	6.70	6.74	6.47	6.49
1644	NYSE	BVN	Mon, Jan 13, 2003	6.83	6.83	6.65	6.70
1643	NYSE	BVN	Fri, Jan 10, 2003	6.65	6.85	6.63	6.79
1642	NYSE	BVN	Thu, Jan 9, 2003	6.56	6.81	6.40	6.65
1641	NYSE	BVN	Wed, Jan 8, 2003	6.20	6.59	6.20	6.56
1640	NYSE	BVN	Tue, Jan 7, 2003	6.63	6.63	6.35	6.35
1639	NYSE	BVN	Mon, Jan 6, 2003	6.54	6.73	6.54	6.65
1638	NYSE	BVN	Fri, Jan 3, 2003	6.46	6.65	6.42	6.57
1637	NYSE	BVN	Thu, Jan 2, 2003	6.57	6.57	6.40	6.46
1636	NYSE	BVN	Tue, Dec 31, 2002	6.51	6.61	6.39	6.60
1635	NYSE	BVN	Mon, Dec 30, 2002	6.55	6.55	6.43	6.54
1634	NYSE	BVN	Fri, Dec 27, 2002	6.60	6.80	6.60	6.70
1633	NYSE	BVN	Thu, Dec 26, 2002	6.62	6.73	6.50	6.72
1632	NYSE	BVN	Tue, Dec 24, 2002	6.64	6.64	6.53	6.60
1631	NYSE	BVN	Mon, Dec 23, 2002	6.59	6.72	6.53	6.64
1630	NYSE	BVN	Fri, Dec 20, 2002	6.68	6.68	6.45	6.62
1629	NYSE	BVN	Thu, Dec 19, 2002	6.68	6.75	6.55	6.62
1628	NYSE	BVN	Wed, Dec 18, 2002	6.38	6.70	6.35	6.62
1627	NYSE	BVN	Tue, Dec 17, 2002	6.69	6.87	6.42	6.44
1626	NYSE	BVN	Mon, Dec 16, 2002	6.63	6.68	6.55	6.68
1625	NYSE	BVN	Fri, Dec 13, 2002	6.50	6.65	6.48	6.63
1624	NYSE	BVN	Thu, Dec 12, 2002	6.13	6.63	6.13	6.49
1623	NYSE	BVN	Wed, Dec 11, 2002	6.06	6.13	6.00	6.12
1622	NYSE	BVN	Tue, Dec 10, 2002	6.11	6.14	5.93	6.05
1621	NYSE	BVN	Mon, Dec 9, 2002	6.05	6.19	6.04	6.08
1620	NYSE	BVN	Fri, Dec 6, 2002	5.93	6.14	5.93	6.07
1619	NYSE	BVN	Thu, Dec 5, 2002	5.78	5.98	5.78	5.90
1618	NYSE	BVN	Wed, Dec 4, 2002	5.63	5.79	5.59	5.78
1617	NYSE	BVN	Tue, Dec 3, 2002	5.43	5.64	5.43	5.58
1616	NYSE	BVN	Mon, Dec 2, 2002	5.56	5.56	5.42	5.42
1615	NYSE	BVN	Fri, Nov 29, 2002	5.63	5.63	5.50	5.62
1614	NYSE	BVN	Wed, Nov 27, 2002	5.53	5.68	5.50	5.63
1613	NYSE	BVN	Tue, Nov 26, 2002	5.53	5.65	5.51	5.54
1612	NYSE	BVN	Mon, Nov 25, 2002	5.50	5.55	5.38	5.50
1611	NYSE	BVN	Fri, Nov 22, 2002	5.52	5.66	5.50	5.50
1610	NYSE	BVN	Thu, Nov 21, 2002	5.61	5.61	5.50	5.52
1609	NYSE	BVN	Wed, Nov 20, 2002	5.83	5.83	5.57	5.62
1608	NYSE	BVN	Tue, Nov 19, 2002	5.79	5.85	5.72	5.72
1607	NYSE	BVN	Mon, Nov 18, 2002	5.85	5.95	5.77	5.79
1606	NYSE	BVN	Fri, Nov 15, 2002	5.76	5.90	5.76	5.88
1605	NYSE	BVN	Thu, Nov 14, 2002	5.90	5.90	5.75	5.76
1604	NYSE	BVN	Wed, Nov 13, 2002	5.95	6.05	5.80	5.88
1603	NYSE	BVN	Tue, Nov 12, 2002	6.05	6.05	5.82	5.94
1602	NYSE	BVN	Mon, Nov 11, 2002	6.08	6.16	6.08	6.13
1601	NYSE	BVN	Fri, Nov 8, 2002	6.00	6.19	5.99	6.08
1600	NYSE	BVN	Thu, Nov 7, 2002	5.69	5.86	5.64	5.82
1599	NYSE	BVN	Wed, Nov 6, 2002	5.56	5.65	5.43	5.65
1598	NYSE	BVN	Tue, Nov 5, 2002	5.55	5.63	5.52	5.56
1597	NYSE	BVN	Mon, Nov 4, 2002	5.71	5.71	5.55	5.56
1596	NYSE	BVN	Fri, Nov 1, 2002	5.69	5.73	5.34	5.69
1595	NYSE	BVN	Thu, Oct 31, 2002	5.50	5.59	5.50	5.56
1594	NYSE	BVN	Wed, Oct 30, 2002	5.36	5.50	5.36	5.48
1593	NYSE	BVN	Tue, Oct 29, 2002	5.35	5.51	5.35	5.43
1592	NYSE	BVN	Mon, Oct 28, 2002	5.23	5.36	5.20	5.29
1591	NYSE	BVN	Fri, Oct 25, 2002	5.33	5.38	5.23	5.23
1590	NYSE	BVN	Thu, Oct 24, 2002	5.43	5.43	5.23	5.30
1589	NYSE	BVN	Wed, Oct 23, 2002	5.34	5.56	5.34	5.43
1588	NYSE	BVN	Tue, Oct 22, 2002	5.15	5.38	5.13	5.33
1587	NYSE	BVN	Mon, Oct 21, 2002	5.12	5.22	5.06	5.11
1586	NYSE	BVN	Fri, Oct 18, 2002	5.10	5.21	5.10	5.15
1585	NYSE	BVN	Thu, Oct 17, 2002	5.06	5.13	5.00	5.06
1584	NYSE	BVN	Wed, Oct 16, 2002	5.18	5.46	5.10	5.10
1583	NYSE	BVN	Tue, Oct 15, 2002	5.33	5.40	5.08	5.15
1582	NYSE	BVN	Mon, Oct 14, 2002	5.18	5.46	5.18	5.37
1581	NYSE	BVN	Fri, Oct 11, 2002	5.08	5.19	5.08	5.12
1580	NYSE	BVN	Thu, Oct 10, 2002	5.24	5.24	5.04	5.08
1579	NYSE	BVN	Wed, Oct 9, 2002	5.08	5.28	5.03	5.22
1578	NYSE	BVN	Tue, Oct 8, 2002	5.15	5.15	5.00	5.14
1577	NYSE	BVN	Mon, Oct 7, 2002	5.40	5.44	5.15	5.18
1576	NYSE	BVN	Fri, Oct 4, 2002	5.49	5.49	5.40	5.43
1575	NYSE	BVN	Thu, Oct 3, 2002	5.32	5.46	5.32	5.43
1574	NYSE	BVN	Wed, Oct 2, 2002	5.41	5.43	5.33	5.34
1573	NYSE	BVN	Tue, Oct 1, 2002	5.38	5.43	5.32	5.43
1572	NYSE	BVN	Mon, Sep 30, 2002	5.28	5.39	5.25	5.35
1571	NYSE	BVN	Fri, Sep 27, 2002	5.33	5.34	5.20	5.22
1570	NYSE	BVN	Thu, Sep 26, 2002	5.50	5.50	5.13	5.33
1569	NYSE	BVN	Wed, Sep 25, 2002	5.43	5.56	5.43	5.50
1568	NYSE	BVN	Tue, Sep 24, 2002	5.56	5.69	5.30	5.37
1567	NYSE	BVN	Mon, Sep 23, 2002	5.78	5.79	5.56	5.56
1566	NYSE	BVN	Fri, Sep 20, 2002	5.81	5.86	5.69	5.77
1565	NYSE	BVN	Thu, Sep 19, 2002	6.00	6.05	5.87	5.87
1564	NYSE	BVN	Wed, Sep 18, 2002	5.94	6.01	5.85	5.94
1563	NYSE	BVN	Tue, Sep 17, 2002	6.01	6.01	5.75	5.92
1562	NYSE	BVN	Mon, Sep 16, 2002	6.15	6.20	6.00	6.07
1561	NYSE	BVN	Fri, Sep 13, 2002	6.28	6.28	5.98	6.15
1560	NYSE	BVN	Thu, Sep 12, 2002	6.13	6.33	6.13	6.25
1559	NYSE	BVN	Wed, Sep 11, 2002	6.20	6.23	6.08	6.13
1558	NYSE	BVN	Tue, Sep 10, 2002	6.15	6.20	6.03	6.19
1557	NYSE	BVN	Mon, Sep 9, 2002	6.11	6.17	5.98	6.16
1556	NYSE	BVN	Fri, Sep 6, 2002	6.08	6.24	5.75	5.98
1555	NYSE	BVN	Thu, Sep 5, 2002	6.73	6.73	6.38	6.50
1554	NYSE	BVN	Wed, Sep 4, 2002	6.48	6.54	6.31	6.50
1553	NYSE	BVN	Tue, Sep 3, 2002	6.53	6.60	6.40	6.54
1552	NYSE	BVN	Fri, Aug 30, 2002	6.56	6.75	6.47	6.47
1551	NYSE	BVN	Thu, Aug 29, 2002	6.37	6.70	6.34	6.63
1550	NYSE	BVN	Wed, Aug 28, 2002	6.26	6.41	6.20	6.37
1549	NYSE	BVN	Tue, Aug 27, 2002	6.31	6.40	6.21	6.27
1548	NYSE	BVN	Mon, Aug 26, 2002	6.07	6.30	6.05	6.26
1547	NYSE	BVN	Fri, Aug 23, 2002	6.15	6.32	6.07	6.07
1546	NYSE	BVN	Thu, Aug 22, 2002	5.94	6.21	5.83	6.18
1545	NYSE	BVN	Wed, Aug 21, 2002	6.00	6.00	5.89	6.00
1544	NYSE	BVN	Tue, Aug 20, 2002	6.00	6.33	5.93	6.06
1543	NYSE	BVN	Mon, Aug 19, 2002	6.18	6.25	5.93	6.25
1542	NYSE	BVN	Fri, Aug 16, 2002	6.35	6.35	6.08	6.23
1541	NYSE	BVN	Thu, Aug 15, 2002	5.88	6.39	5.83	6.39
1540	NYSE	BVN	Wed, Aug 14, 2002	5.89	6.04	5.76	5.88
1539	NYSE	BVN	Tue, Aug 13, 2002	5.65	5.85	5.62	5.83
1538	NYSE	BVN	Mon, Aug 12, 2002	5.55	5.67	5.53	5.59
1537	NYSE	BVN	Fri, Aug 9, 2002	5.41	5.66	5.37	5.51
1536	NYSE	BVN	Thu, Aug 8, 2002	5.50	5.52	5.34	5.35
1535	NYSE	BVN	Wed, Aug 7, 2002	5.48	5.59	5.30	5.45
1534	NYSE	BVN	Tue, Aug 6, 2002	5.25	5.49	5.23	5.33
1533	NYSE	BVN	Mon, Aug 5, 2002	5.71	6.00	5.29	5.30
1532	NYSE	BVN	Fri, Aug 2, 2002	5.43	5.70	5.43	5.65
1531	NYSE	BVN	Thu, Aug 1, 2002	4.98	5.38	4.98	5.37
1530	NYSE	BVN	Wed, Jul 31, 2002	5.30	5.52	5.10	5.15
1529	NYSE	BVN	Tue, Jul 30, 2002	5.23	5.46	5.20	5.27
1528	NYSE	BVN	Mon, Jul 29, 2002	5.28	5.28	5.15	5.20
1527	NYSE	BVN	Fri, Jul 26, 2002	5.50	5.50	4.98	5.21
1526	NYSE	BVN	Thu, Jul 25, 2002	5.73	5.74	5.46	5.54
1525	NYSE	BVN	Wed, Jul 24, 2002	5.41	5.78	5.10	5.73
1524	NYSE	BVN	Tue, Jul 23, 2002	6.10	6.10	5.50	5.65
1523	NYSE	BVN	Mon, Jul 22, 2002	6.38	6.38	6.03	6.05
1522	NYSE	BVN	Fri, Jul 19, 2002	6.21	6.38	6.21	6.33
1521	NYSE	BVN	Thu, Jul 18, 2002	6.17	6.19	6.13	6.15
1520	NYSE	BVN	Wed, Jul 17, 2002	6.20	6.20	6.07	6.13
1519	NYSE	BVN	Tue, Jul 16, 2002	6.13	6.23	6.10	6.19
1518	NYSE	BVN	Mon, Jul 15, 2002	6.34	6.48	6.15	6.15
1517	NYSE	BVN	Fri, Jul 12, 2002	6.46	6.68	6.25	6.28
1516	NYSE	BVN	Thu, Jul 11, 2002	6.59	6.68	6.40	6.40
1515	NYSE	BVN	Wed, Jul 10, 2002	6.56	6.62	6.38	6.59
1514	NYSE	BVN	Tue, Jul 9, 2002	6.30	6.73	6.28	6.55
1513	NYSE	BVN	Mon, Jul 8, 2002	6.00	6.28	5.97	6.26
1512	NYSE	BVN	Fri, Jul 5, 2002	6.01	6.09	5.96	6.00
1511	NYSE	BVN	Wed, Jul 3, 2002	5.81	6.10	5.81	5.96
1510	NYSE	BVN	Tue, Jul 2, 2002	6.45	6.64	6.00	6.05
1509	NYSE	BVN	Mon, Jul 1, 2002	6.38	6.48	6.10	6.45
1508	NYSE	BVN	Fri, Jun 28, 2002	6.67	6.71	6.32	6.40
1507	NYSE	BVN	Thu, Jun 27, 2002	6.69	6.71	6.44	6.61
1506	NYSE	BVN	Wed, Jun 26, 2002	6.83	7.00	6.73	6.75
1505	NYSE	BVN	Tue, Jun 25, 2002	6.93	6.94	6.50	6.78
1504	NYSE	BVN	Mon, Jun 24, 2002	7.29	7.42	6.78	6.97
1503	NYSE	BVN	Fri, Jun 21, 2002	7.13	7.36	7.00	7.05
1502	NYSE	BVN	Thu, Jun 20, 2002	6.69	7.15	6.65	7.15
1501	NYSE	BVN	Wed, Jun 19, 2002	6.71	6.78	6.58	6.63
1500	NYSE	BVN	Tue, Jun 18, 2002	6.51	6.66	6.44	6.65
1499	NYSE	BVN	Mon, Jun 17, 2002	6.68	6.68	6.45	6.51
1498	NYSE	BVN	Fri, Jun 14, 2002	6.80	6.96	6.63	6.66
1497	NYSE	BVN	Thu, Jun 13, 2002	6.75	6.77	6.47	6.63
1496	NYSE	BVN	Wed, Jun 12, 2002	6.58	6.87	6.58	6.78
1495	NYSE	BVN	Tue, Jun 11, 2002	6.48	6.70	6.38	6.57
1494	NYSE	BVN	Mon, Jun 10, 2002	7.13	7.13	6.66	6.67
1493	NYSE	BVN	Fri, Jun 7, 2002	7.40	7.55	7.10	7.15
1492	NYSE	BVN	Thu, Jun 6, 2002	7.38	7.61	7.38	7.40
1491	NYSE	BVN	Wed, Jun 5, 2002	7.53	7.56	7.32	7.43
1490	NYSE	BVN	Tue, Jun 4, 2002	7.63	7.81	7.49	7.53
1489	NYSE	BVN	Mon, Jun 3, 2002	7.50	7.63	7.50	7.52
1488	NYSE	BVN	Fri, May 31, 2002	7.75	7.75	7.38	7.46
1487	NYSE	BVN	Thu, May 30, 2002	7.99	7.99	7.53	7.53
1486	NYSE	BVN	Wed, May 29, 2002	8.00	8.00	7.61	7.75
1485	NYSE	BVN	Tue, May 28, 2002	7.71	7.94	7.59	7.93
1484	NYSE	BVN	Fri, May 24, 2002	7.80	8.00	7.56	7.65
1483	NYSE	BVN	Thu, May 23, 2002	7.41	7.78	7.36	7.73
1482	NYSE	BVN	Wed, May 22, 2002	7.34	7.44	7.33	7.41
1481	NYSE	BVN	Tue, May 21, 2002	7.16	7.30	7.15	7.30
1480	NYSE	BVN	Mon, May 20, 2002	7.14	7.28	7.02	7.15
1479	NYSE	BVN	Fri, May 17, 2002	6.89	7.11	6.89	7.08
1478	NYSE	BVN	Thu, May 16, 2002	6.70	7.00	6.68	6.89
1477	NYSE	BVN	Wed, May 15, 2002	6.57	6.80	6.57	6.70
1476	NYSE	BVN	Tue, May 14, 2002	6.80	6.88	6.51	6.57
1475	NYSE	BVN	Mon, May 13, 2002	6.93	6.96	6.75	6.85
1474	NYSE	BVN	Fri, May 10, 2002	7.00	7.00	6.89	6.94
1473	NYSE	BVN	Thu, May 9, 2002	6.93	7.03	6.86	7.01
1472	NYSE	BVN	Wed, May 8, 2002	7.05	7.05	6.90	6.99
1471	NYSE	BVN	Tue, May 7, 2002	7.32	7.32	6.95	7.00
1470	NYSE	BVN	Mon, May 6, 2002	7.17	7.32	7.07	7.32
1469	NYSE	BVN	Fri, May 3, 2002	6.86	7.11	6.85	7.11
1468	NYSE	BVN	Thu, May 2, 2002	6.83	6.94	6.74	6.80
1467	NYSE	BVN	Wed, May 1, 2002	6.63	6.89	6.63	6.85
1466	NYSE	BVN	Tue, Apr 30, 2002	6.79	6.80	6.66	6.67
1465	NYSE	BVN	Mon, Apr 29, 2002	6.70	6.83	6.69	6.79
1464	NYSE	BVN	Fri, Apr 26, 2002	6.72	6.83	6.50	6.73
1463	NYSE	BVN	Thu, Apr 25, 2002	6.73	6.86	6.69	6.73
1462	NYSE	BVN	Wed, Apr 24, 2002	6.83	6.83	6.63	6.66
1461	NYSE	BVN	Tue, Apr 23, 2002	6.78	6.88	6.78	6.80
1460	NYSE	BVN	Mon, Apr 22, 2002	7.00	7.01	6.76	6.77
1459	NYSE	BVN	Fri, Apr 19, 2002	6.68	6.94	6.63	6.94
1458	NYSE	BVN	Thu, Apr 18, 2002	6.79	6.92	6.71	6.72
1457	NYSE	BVN	Wed, Apr 17, 2002	6.44	6.79	6.43	6.72
1456	NYSE	BVN	Tue, Apr 16, 2002	6.75	6.78	6.52	6.65
1455	NYSE	BVN	Mon, Apr 15, 2002	7.00	7.05	6.85	6.85
1454	NYSE	BVN	Fri, Apr 12, 2002	6.90	7.05	6.90	7.02
1453	NYSE	BVN	Thu, Apr 11, 2002	7.00	7.27	6.85	6.87
1452	NYSE	BVN	Wed, Apr 10, 2002	6.71	7.03	6.71	6.95
1451	NYSE	BVN	Tue, Apr 9, 2002	6.75	6.88	6.75	6.78
1450	NYSE	BVN	Mon, Apr 8, 2002	6.75	6.83	6.66	6.78
1449	NYSE	BVN	Fri, Apr 5, 2002	6.75	6.78	6.74	6.75
1448	NYSE	BVN	Thu, Apr 4, 2002	6.74	6.79	6.72	6.74
1447	NYSE	BVN	Wed, Apr 3, 2002	6.96	6.96	6.60	6.72
1446	NYSE	BVN	Tue, Apr 2, 2002	6.91	7.05	6.88	6.95
1445	NYSE	BVN	Mon, Apr 1, 2002	6.78	6.90	6.71	6.85
1444	NYSE	BVN	Thu, Mar 28, 2002	6.84	6.88	6.75	6.75
1443	NYSE	BVN	Wed, Mar 27, 2002	6.65	7.00	6.60	6.81
1442	NYSE	BVN	Tue, Mar 26, 2002	6.68	6.68	6.49	6.65
1441	NYSE	BVN	Mon, Mar 25, 2002	6.60	6.89	6.60	6.73
1440	NYSE	BVN	Fri, Mar 22, 2002	6.39	6.64	6.39	6.60
1439	NYSE	BVN	Thu, Mar 21, 2002	6.25	6.45	6.25	6.38
1438	NYSE	BVN	Wed, Mar 20, 2002	6.00	6.28	6.00	6.28
1437	NYSE	BVN	Tue, Mar 19, 2002	6.14	6.14	6.00	6.01
1436	NYSE	BVN	Mon, Mar 18, 2002	5.85	6.13	5.85	6.08
1435	NYSE	BVN	Fri, Mar 15, 2002	5.86	5.90	5.71	5.85
1434	NYSE	BVN	Thu, Mar 14, 2002	5.88	5.98	5.85	5.93
1433	NYSE	BVN	Wed, Mar 13, 2002	5.96	6.14	5.88	5.88
1432	NYSE	BVN	Tue, Mar 12, 2002	5.79	5.95	5.79	5.93
1431	NYSE	BVN	Mon, Mar 11, 2002	5.93	6.00	5.75	5.75
1430	NYSE	BVN	Fri, Mar 8, 2002	6.11	6.11	5.88	5.93
1429	NYSE	BVN	Thu, Mar 7, 2002	6.22	6.25	6.08	6.11
1428	NYSE	BVN	Wed, Mar 6, 2002	6.13	6.29	6.13	6.22
1427	NYSE	BVN	Tue, Mar 5, 2002	6.31	6.40	6.13	6.13
1426	NYSE	BVN	Mon, Mar 4, 2002	6.45	6.49	6.33	6.38
1425	NYSE	BVN	Fri, Mar 1, 2002	6.45	6.56	6.43	6.48
1424	NYSE	BVN	Thu, Feb 28, 2002	6.61	6.61	6.48	6.48
1423	NYSE	BVN	Wed, Feb 27, 2002	6.46	6.65	6.45	6.60
1422	NYSE	BVN	Tue, Feb 26, 2002	6.07	6.50	6.07	6.40
1421	NYSE	BVN	Mon, Feb 25, 2002	6.13	6.15	6.00	6.06
1420	NYSE	BVN	Fri, Feb 22, 2002	6.09	6.21	6.09	6.13
1419	NYSE	BVN	Thu, Feb 21, 2002	5.98	6.10	5.95	6.03
1418	NYSE	BVN	Wed, Feb 20, 2002	6.08	6.08	5.93	6.01
1417	NYSE	BVN	Tue, Feb 19, 2002	6.23	6.33	6.03	6.08
1416	NYSE	BVN	Fri, Feb 15, 2002	6.23	6.31	6.18	6.28
1415	NYSE	BVN	Thu, Feb 14, 2002	6.08	6.28	6.08	6.20
1414	NYSE	BVN	Wed, Feb 13, 2002	6.10	6.14	6.03	6.10
1413	NYSE	BVN	Tue, Feb 12, 2002	5.95	6.17	5.88	6.14
1412	NYSE	BVN	Mon, Feb 11, 2002	6.19	6.19	5.70	6.00
1411	NYSE	BVN	Fri, Feb 8, 2002	5.94	6.19	5.94	6.19
1410	NYSE	BVN	Thu, Feb 7, 2002	6.08	6.13	5.84	5.94
1409	NYSE	BVN	Wed, Feb 6, 2002	6.25	6.41	6.08	6.08
1408	NYSE	BVN	Tue, Feb 5, 2002	6.25	6.47	6.20	6.31
1407	NYSE	BVN	Mon, Feb 4, 2002	6.01	6.25	6.01	6.19
1406	NYSE	BVN	Fri, Feb 1, 2002	5.91	6.00	5.88	5.95
1405	NYSE	BVN	Thu, Jan 31, 2002	5.84	5.94	5.83	5.89
1404	NYSE	BVN	Wed, Jan 30, 2002	5.77	5.86	5.70	5.85
1403	NYSE	BVN	Tue, Jan 29, 2002	5.55	5.80	5.53	5.77
1402	NYSE	BVN	Mon, Jan 28, 2002	5.59	5.63	5.53	5.54
1401	NYSE	BVN	Fri, Jan 25, 2002	5.36	5.58	5.36	5.56
1400	NYSE	BVN	Thu, Jan 24, 2002	5.65	5.65	5.36	5.36
1399	NYSE	BVN	Wed, Jan 23, 2002	5.70	5.70	5.50	5.65
1398	NYSE	BVN	Tue, Jan 22, 2002	5.50	5.54	5.35	5.54
1397	NYSE	BVN	Fri, Jan 18, 2002	5.51	5.51	5.44	5.50
1396	NYSE	BVN	Thu, Jan 17, 2002	5.72	5.72	5.45	5.50
1395	NYSE	BVN	Wed, Jan 16, 2002	5.52	5.75	5.52	5.68
1394	NYSE	BVN	Tue, Jan 15, 2002	5.25	5.50	5.19	5.45
1393	NYSE	BVN	Mon, Jan 14, 2002	5.23	5.25	5.23	5.25
1392	NYSE	BVN	Fri, Jan 11, 2002	5.19	5.26	5.18	5.20
1391	NYSE	BVN	Thu, Jan 10, 2002	4.99	5.26	4.99	5.19
1390	NYSE	BVN	Wed, Jan 9, 2002	4.94	5.00	4.93	4.99
1389	NYSE	BVN	Tue, Jan 8, 2002	5.06	5.19	4.93	4.93
1388	NYSE	BVN	Mon, Jan 7, 2002	5.15	5.15	5.02	5.03
1387	NYSE	BVN	Fri, Jan 4, 2002	5.18	5.18	5.12	5.12
1386	NYSE	BVN	Thu, Jan 3, 2002	5.15	5.19	5.14	5.19
1385	NYSE	BVN	Wed, Jan 2, 2002	5.18	5.19	5.13	5.15
1384	NYSE	BVN	Mon, Dec 31, 2001	5.10	5.24	5.10	5.18
1383	NYSE	BVN	Fri, Dec 28, 2001	5.25	5.25	5.05	5.11
1382	NYSE	BVN	Thu, Dec 27, 2001	5.05	5.12	5.05	5.11
1381	NYSE	BVN	Wed, Dec 26, 2001	5.07	5.08	5.07	5.07
1380	NYSE	BVN	Mon, Dec 24, 2001	5.06	5.08	5.06	5.07
1379	NYSE	BVN	Fri, Dec 21, 2001	4.94	5.16	4.94	5.06
1378	NYSE	BVN	Thu, Dec 20, 2001	4.88	4.98	4.87	4.94
1377	NYSE	BVN	Wed, Dec 19, 2001	4.94	4.94	4.83	4.88
1376	NYSE	BVN	Tue, Dec 18, 2001	4.76	4.94	4.76	4.94
1375	NYSE	BVN	Mon, Dec 17, 2001	4.88	4.90	4.74	4.79
1374	NYSE	BVN	Fri, Dec 14, 2001	4.84	4.93	4.83	4.89
1373	NYSE	BVN	Thu, Dec 13, 2001	4.79	4.88	4.79	4.85
1372	NYSE	BVN	Wed, Dec 12, 2001	4.75	4.81	4.70	4.80
1371	NYSE	BVN	Tue, Dec 11, 2001	4.70	4.78	4.69	4.75
1370	NYSE	BVN	Mon, Dec 10, 2001	4.77	4.77	4.70	4.73
1369	NYSE	BVN	Fri, Dec 7, 2001	4.70	4.81	4.70	4.76
1368	NYSE	BVN	Thu, Dec 6, 2001	4.65	4.75	4.65	4.68
1367	NYSE	BVN	Wed, Dec 5, 2001	4.60	4.68	4.60	4.63
1366	NYSE	BVN	Tue, Dec 4, 2001	4.62	4.63	4.58	4.60
1365	NYSE	BVN	Mon, Dec 3, 2001	4.56	4.63	4.55	4.61
1364	NYSE	BVN	Fri, Nov 30, 2001	4.49	4.53	4.49	4.51
1363	NYSE	BVN	Thu, Nov 29, 2001	4.50	4.51	4.47	4.49
1362	NYSE	BVN	Wed, Nov 28, 2001	4.48	4.50	4.44	4.50
1361	NYSE	BVN	Tue, Nov 27, 2001	4.56	4.56	4.50	4.50
1360	NYSE	BVN	Mon, Nov 26, 2001	4.54	4.56	4.53	4.53
1359	NYSE	BVN	Fri, Nov 23, 2001	4.54	4.63	4.50	4.55
1358	NYSE	BVN	Wed, Nov 21, 2001	4.54	4.59	4.53	4.54
1357	NYSE	BVN	Tue, Nov 20, 2001	4.63	4.67	4.51	4.56
1356	NYSE	BVN	Mon, Nov 19, 2001	4.71	4.71	4.60	4.60
1355	NYSE	BVN	Fri, Nov 16, 2001	4.70	4.72	4.65	4.71
1354	NYSE	BVN	Thu, Nov 15, 2001	4.75	4.75	4.66	4.71
1353	NYSE	BVN	Wed, Nov 14, 2001	4.73	4.80	4.73	4.75
1352	NYSE	BVN	Tue, Nov 13, 2001	4.81	4.81	4.73	4.73
1351	NYSE	BVN	Mon, Nov 12, 2001	4.83	5.00	4.81	4.83
1350	NYSE	BVN	Fri, Nov 9, 2001	4.74	4.85	4.70	4.78
1349	NYSE	BVN	Thu, Nov 8, 2001	4.82	4.85	4.74	4.74
1348	NYSE	BVN	Wed, Nov 7, 2001	4.86	4.89	4.81	4.82
1347	NYSE	BVN	Tue, Nov 6, 2001	5.00	5.00	4.88	4.88
1346	NYSE	BVN	Mon, Nov 5, 2001	5.13	5.13	4.98	5.00
1345	NYSE	BVN	Fri, Nov 2, 2001	5.07	5.13	5.06	5.13
1344	NYSE	BVN	Thu, Nov 1, 2001	5.07	5.10	5.06	5.07
1343	NYSE	BVN	Wed, Oct 31, 2001	5.00	5.07	5.00	5.07
1342	NYSE	BVN	Tue, Oct 30, 2001	4.84	5.10	4.84	4.98
1341	NYSE	BVN	Mon, Oct 29, 2001	4.86	4.86	4.78	4.84
1340	NYSE	BVN	Fri, Oct 26, 2001	4.88	4.88	4.86	4.86
1339	NYSE	BVN	Thu, Oct 25, 2001	4.97	5.03	4.89	4.89
1338	NYSE	BVN	Wed, Oct 24, 2001	4.94	5.00	4.94	4.96
1337	NYSE	BVN	Tue, Oct 23, 2001	4.91	4.91	4.89	4.90
1336	NYSE	BVN	Mon, Oct 22, 2001	4.99	4.99	4.89	4.91
1335	NYSE	BVN	Fri, Oct 19, 2001	5.03	5.03	4.94	4.99
1334	NYSE	BVN	Thu, Oct 18, 2001	5.03	5.07	5.00	5.03
1333	NYSE	BVN	Wed, Oct 17, 2001	4.95	5.03	4.95	5.03
1332	NYSE	BVN	Tue, Oct 16, 2001	4.90	4.99	4.88	4.98
1331	NYSE	BVN	Mon, Oct 15, 2001	4.92	4.95	4.90	4.90
1330	NYSE	BVN	Fri, Oct 12, 2001	4.78	4.96	4.75	4.90
1329	NYSE	BVN	Thu, Oct 11, 2001	5.00	5.00	4.72	4.77
1328	NYSE	BVN	Wed, Oct 10, 2001	5.24	5.25	5.06	5.06
1327	NYSE	BVN	Tue, Oct 9, 2001	5.40	5.40	5.16	5.24
1326	NYSE	BVN	Mon, Oct 8, 2001	5.36	5.40	5.35	5.37
1325	NYSE	BVN	Fri, Oct 5, 2001	5.28	5.33	5.25	5.30
1324	NYSE	BVN	Thu, Oct 4, 2001	5.32	5.39	5.21	5.21
1323	NYSE	BVN	Wed, Oct 3, 2001	5.25	5.40	5.23	5.32
1322	NYSE	BVN	Tue, Oct 2, 2001	5.43	5.50	5.35	5.38
1321	NYSE	BVN	Mon, Oct 1, 2001	5.40	5.46	5.39	5.46
1320	NYSE	BVN	Fri, Sep 28, 2001	5.25	5.41	5.25	5.41
1319	NYSE	BVN	Thu, Sep 27, 2001	5.30	5.35	5.27	5.31
1318	NYSE	BVN	Wed, Sep 26, 2001	5.35	5.38	5.28	5.30
1317	NYSE	BVN	Tue, Sep 25, 2001	5.25	5.43	5.23	5.36
1316	NYSE	BVN	Mon, Sep 24, 2001	5.23	5.35	5.08	5.30
1315	NYSE	BVN	Fri, Sep 21, 2001	5.34	5.48	5.25	5.25
1314	NYSE	BVN	Thu, Sep 20, 2001	5.44	5.45	5.30	5.34
1313	NYSE	BVN	Wed, Sep 19, 2001	5.40	5.55	5.40	5.44
1312	NYSE	BVN	Tue, Sep 18, 2001	5.50	5.50	5.35	5.50
1311	NYSE	BVN	Mon, Sep 17, 2001	5.25	5.63	5.25	5.50
1310	NYSE	BVN	Mon, Sep 10, 2001	4.79	4.96	4.79	4.94
1309	NYSE	BVN	Fri, Sep 7, 2001	4.73	4.83	4.73	4.78
1308	NYSE	BVN	Thu, Sep 6, 2001	4.79	4.82	4.64	4.73
1307	NYSE	BVN	Wed, Sep 5, 2001	4.79	4.85	4.79	4.82
1306	NYSE	BVN	Tue, Sep 4, 2001	4.80	4.85	4.79	4.79
1305	NYSE	BVN	Fri, Aug 31, 2001	4.76	4.80	4.76	4.80
1304	NYSE	BVN	Thu, Aug 30, 2001	4.75	4.81	4.75	4.76
1303	NYSE	BVN	Wed, Aug 29, 2001	4.75	4.76	4.72	4.75
1302	NYSE	BVN	Tue, Aug 28, 2001	4.78	4.78	4.75	4.75
1301	NYSE	BVN	Mon, Aug 27, 2001	4.72	4.79	4.72	4.78
1300	NYSE	BVN	Fri, Aug 24, 2001	4.69	4.81	4.69	4.72
1299	NYSE	BVN	Thu, Aug 23, 2001	4.64	4.79	4.64	4.69
1298	NYSE	BVN	Wed, Aug 22, 2001	4.74	4.77	4.63	4.63
1297	NYSE	BVN	Tue, Aug 21, 2001	4.76	4.79	4.73	4.73
1296	NYSE	BVN	Mon, Aug 20, 2001	4.70	4.80	4.70	4.76
1295	NYSE	BVN	Fri, Aug 17, 2001	4.65	4.70	4.65	4.70
1294	NYSE	BVN	Thu, Aug 16, 2001	4.61	4.66	4.61	4.65
1293	NYSE	BVN	Wed, Aug 15, 2001	4.38	4.69	4.38	4.56
1292	NYSE	BVN	Tue, Aug 14, 2001	4.35	4.41	4.35	4.38
1291	NYSE	BVN	Mon, Aug 13, 2001	4.33	4.36	4.33	4.35
1290	NYSE	BVN	Fri, Aug 10, 2001	4.25	4.37	4.25	4.33
1289	NYSE	BVN	Thu, Aug 9, 2001	4.16	4.26	4.16	4.23
1288	NYSE	BVN	Wed, Aug 8, 2001	4.17	4.20	4.12	4.14
1287	NYSE	BVN	Tue, Aug 7, 2001	4.24	4.24	4.18	4.18
1286	NYSE	BVN	Mon, Aug 6, 2001	4.29	4.29	4.24	4.25
1285	NYSE	BVN	Fri, Aug 3, 2001	4.27	4.29	4.25	4.29
1284	NYSE	BVN	Thu, Aug 2, 2001	4.33	4.34	4.26	4.27
1283	NYSE	BVN	Wed, Aug 1, 2001	4.34	4.36	4.33	4.33
1282	NYSE	BVN	Tue, Jul 31, 2001	4.29	4.35	4.28	4.34
1281	NYSE	BVN	Mon, Jul 30, 2001	4.34	4.34	4.25	4.30
1280	NYSE	BVN	Fri, Jul 27, 2001	4.22	4.35	4.22	4.34
1279	NYSE	BVN	Thu, Jul 26, 2001	4.27	4.27	4.14	4.25
1278	NYSE	BVN	Wed, Jul 25, 2001	4.36	4.36	4.08	4.26
1277	NYSE	BVN	Tue, Jul 24, 2001	4.50	4.50	4.34	4.35
1276	NYSE	BVN	Mon, Jul 23, 2001	4.63	4.63	4.50	4.50
1275	NYSE	BVN	Fri, Jul 20, 2001	4.58	4.65	4.50	4.60
1274	NYSE	BVN	Thu, Jul 19, 2001	4.63	4.65	4.59	4.60
1273	NYSE	BVN	Wed, Jul 18, 2001	4.63	4.68	4.60	4.67
1272	NYSE	BVN	Tue, Jul 17, 2001	4.68	4.70	4.61	4.63
1271	NYSE	BVN	Mon, Jul 16, 2001	4.78	4.78	4.70	4.70
1270	NYSE	BVN	Fri, Jul 13, 2001	4.78	4.80	4.75	4.78
1269	NYSE	BVN	Thu, Jul 12, 2001	4.74	4.76	4.72	4.74
1268	NYSE	BVN	Wed, Jul 11, 2001	4.58	4.74	4.58	4.73
1267	NYSE	BVN	Tue, Jul 10, 2001	4.71	4.71	4.63	4.63
1266	NYSE	BVN	Mon, Jul 9, 2001	4.62	4.72	4.62	4.71
1265	NYSE	BVN	Fri, Jul 6, 2001	4.53	4.62	4.52	4.62
1264	NYSE	BVN	Thu, Jul 5, 2001	4.50	4.53	4.50	4.53
1263	NYSE	BVN	Tue, Jul 3, 2001	4.48	4.56	4.48	4.50
1262	NYSE	BVN	Mon, Jul 2, 2001	4.58	4.58	4.45	4.47
1261	NYSE	BVN	Fri, Jun 29, 2001	4.43	4.65	4.40	4.61
1260	NYSE	BVN	Thu, Jun 28, 2001	4.42	4.42	4.33	4.42
1259	NYSE	BVN	Wed, Jun 27, 2001	4.43	4.44	4.40	4.42
1258	NYSE	BVN	Tue, Jun 26, 2001	4.45	4.46	4.43	4.43
1257	NYSE	BVN	Mon, Jun 25, 2001	4.41	4.46	4.41	4.44
1256	NYSE	BVN	Fri, Jun 22, 2001	4.42	4.43	4.41	4.42
1255	NYSE	BVN	Thu, Jun 21, 2001	4.50	4.50	4.41	4.41
1254	NYSE	BVN	Wed, Jun 20, 2001	4.45	4.50	4.43	4.50
1253	NYSE	BVN	Tue, Jun 19, 2001	4.46	4.51	4.46	4.47
1252	NYSE	BVN	Mon, Jun 18, 2001	4.48	4.50	4.44	4.46
1251	NYSE	BVN	Fri, Jun 15, 2001	4.45	4.50	4.42	4.48
1250	NYSE	BVN	Thu, Jun 14, 2001	4.32	4.42	4.32	4.42
1249	NYSE	BVN	Wed, Jun 13, 2001	4.31	4.32	4.28	4.32
1248	NYSE	BVN	Tue, Jun 12, 2001	4.30	4.30	4.28	4.30
1247	NYSE	BVN	Mon, Jun 11, 2001	4.25	4.30	4.23	4.28
1246	NYSE	BVN	Fri, Jun 8, 2001	4.19	4.25	4.15	4.24
1245	NYSE	BVN	Thu, Jun 7, 2001	4.27	4.29	4.18	4.21
1244	NYSE	BVN	Wed, Jun 6, 2001	4.44	4.44	4.25	4.27
1243	NYSE	BVN	Tue, Jun 5, 2001	4.28	4.56	4.10	4.50
1242	NYSE	BVN	Mon, Jun 4, 2001	4.14	4.18	4.13	4.15
1241	NYSE	BVN	Fri, Jun 1, 2001	4.00	4.15	4.00	4.12
1240	NYSE	BVN	Thu, May 31, 2001	4.06	4.08	4.00	4.00
1239	NYSE	BVN	Wed, May 30, 2001	4.37	4.37	4.05	4.05
1238	NYSE	BVN	Tue, May 29, 2001	4.33	4.33	4.20	4.26
1237	NYSE	BVN	Fri, May 25, 2001	4.28	4.30	4.24	4.26
1236	NYSE	BVN	Thu, May 24, 2001	4.31	4.45	4.20	4.25
1235	NYSE	BVN	Wed, May 23, 2001	4.28	4.28	4.10	4.18
1234	NYSE	BVN	Tue, May 22, 2001	4.49	4.49	4.18	4.26
1233	NYSE	BVN	Mon, May 21, 2001	4.70	4.71	4.44	4.49
1232	NYSE	BVN	Fri, May 18, 2001	4.47	4.62	4.38	4.60
1231	NYSE	BVN	Thu, May 17, 2001	4.34	4.56	4.33	4.47
1230	NYSE	BVN	Wed, May 16, 2001	4.13	4.43	4.13	4.36
1229	NYSE	BVN	Tue, May 15, 2001	4.06	4.09	4.03	4.07
1228	NYSE	BVN	Mon, May 14, 2001	4.06	4.10	4.06	4.07
1227	NYSE	BVN	Fri, May 11, 2001	4.05	4.10	4.04	4.10
1226	NYSE	BVN	Thu, May 10, 2001	3.96	4.05	3.96	4.05
1225	NYSE	BVN	Wed, May 9, 2001	3.83	3.99	3.83	3.98
1224	NYSE	BVN	Tue, May 8, 2001	3.88	3.88	3.86	3.86
1223	NYSE	BVN	Mon, May 7, 2001	3.94	3.94	3.84	3.89
1222	NYSE	BVN	Fri, May 4, 2001	4.00	4.00	3.94	3.95
1221	NYSE	BVN	Thu, May 3, 2001	3.92	3.99	3.90	3.98
1220	NYSE	BVN	Wed, May 2, 2001	3.85	3.92	3.85	3.92
1219	NYSE	BVN	Tue, May 1, 2001	3.81	3.89	3.78	3.85
1218	NYSE	BVN	Mon, Apr 30, 2001	3.73	3.81	3.73	3.77
1217	NYSE	BVN	Fri, Apr 27, 2001	3.56	3.72	3.56	3.70
1216	NYSE	BVN	Thu, Apr 26, 2001	3.54	3.56	3.50	3.56
1215	NYSE	BVN	Wed, Apr 25, 2001	3.55	3.55	3.48	3.51
1214	NYSE	BVN	Tue, Apr 24, 2001	3.50	3.59	3.50	3.53
1213	NYSE	BVN	Mon, Apr 23, 2001	3.52	3.55	3.49	3.49
1212	NYSE	BVN	Fri, Apr 20, 2001	3.58	3.63	3.49	3.55
1211	NYSE	BVN	Thu, Apr 19, 2001	3.53	3.55	3.51	3.55
1210	NYSE	BVN	Wed, Apr 18, 2001	3.54	3.60	3.54	3.60
1209	NYSE	BVN	Tue, Apr 17, 2001	3.54	3.55	3.50	3.55
1208	NYSE	BVN	Mon, Apr 16, 2001	3.58	3.59	3.55	3.56
1207	NYSE	BVN	Thu, Apr 12, 2001	3.63	3.70	3.45	3.57
1206	NYSE	BVN	Wed, Apr 11, 2001	3.86	3.86	3.59	3.65
1205	NYSE	BVN	Tue, Apr 10, 2001	3.96	3.99	3.85	3.86
1204	NYSE	BVN	Mon, Apr 9, 2001	3.85	3.90	3.80	3.90
1203	NYSE	BVN	Fri, Apr 6, 2001	3.78	3.83	3.75	3.83
1202	NYSE	BVN	Thu, Apr 5, 2001	3.80	3.84	3.77	3.78
1201	NYSE	BVN	Wed, Apr 4, 2001	3.72	3.80	3.71	3.80
1200	NYSE	BVN	Tue, Apr 3, 2001	3.69	3.70	3.65	3.69
1199	NYSE	BVN	Mon, Apr 2, 2001	3.71	3.75	3.69	3.69
1198	NYSE	BVN	Fri, Mar 30, 2001	3.71	3.75	3.70	3.70
1197	NYSE	BVN	Wed, Mar 28, 2001	3.66	3.70	3.66	3.70
1196	NYSE	BVN	Tue, Mar 27, 2001	3.64	3.69	3.64	3.69
1195	NYSE	BVN	Mon, Mar 26, 2001	3.73	3.73	3.64	3.64
1194	NYSE	BVN	Fri, Mar 23, 2001	3.63	3.78	3.63	3.70
1193	NYSE	BVN	Thu, Mar 22, 2001	3.56	3.65	3.53	3.65
1192	NYSE	BVN	Wed, Mar 21, 2001	3.36	3.56	3.31	3.56
1191	NYSE	BVN	Tue, Mar 20, 2001	3.43	3.45	3.35	3.38
1190	NYSE	BVN	Mon, Mar 19, 2001	3.52	3.52	3.38	3.42
1189	NYSE	BVN	Fri, Mar 16, 2001	3.53	3.55	3.48	3.52
1188	NYSE	BVN	Thu, Mar 15, 2001	3.58	3.60	3.51	3.53
1187	NYSE	BVN	Wed, Mar 14, 2001	3.66	3.69	3.56	3.56
1186	NYSE	BVN	Tue, Mar 13, 2001	3.86	3.88	3.69	3.69
1185	NYSE	BVN	Mon, Mar 12, 2001	3.94	3.96	3.90	3.90
1184	NYSE	BVN	Fri, Mar 9, 2001	4.00	4.03	3.88	3.94
1183	NYSE	BVN	Thu, Mar 8, 2001	3.71	3.94	3.71	3.94
1182	NYSE	BVN	Wed, Mar 7, 2001	3.56	3.72	3.56	3.71
1181	NYSE	BVN	Tue, Mar 6, 2001	3.72	3.72	3.65	3.67
1180	NYSE	BVN	Mon, Mar 5, 2001	3.96	3.96	3.63	3.73
1179	NYSE	BVN	Fri, Mar 2, 2001	3.91	3.92	3.63	3.80
1178	NYSE	BVN	Thu, Mar 1, 2001	4.05	4.05	3.94	3.94
1177	NYSE	BVN	Wed, Feb 28, 2001	4.10	4.10	4.03	4.06
1176	NYSE	BVN	Tue, Feb 27, 2001	4.10	4.13	4.04	4.08
1175	NYSE	BVN	Mon, Feb 26, 2001	3.97	4.10	3.96	4.10
1174	NYSE	BVN	Fri, Feb 23, 2001	3.96	4.00	3.88	3.96
1173	NYSE	BVN	Thu, Feb 22, 2001	3.88	3.90	3.86	3.88
1172	NYSE	BVN	Wed, Feb 21, 2001	3.88	3.93	3.88	3.88
1171	NYSE	BVN	Tue, Feb 20, 2001	3.83	3.90	3.83	3.90
1170	NYSE	BVN	Fri, Feb 16, 2001	3.93	3.99	3.93	3.95
1169	NYSE	BVN	Thu, Feb 15, 2001	3.89	3.93	3.89	3.90
1168	NYSE	BVN	Wed, Feb 14, 2001	3.85	3.90	3.80	3.90
1167	NYSE	BVN	Tue, Feb 13, 2001	3.85	3.90	3.83	3.88
1166	NYSE	BVN	Mon, Feb 12, 2001	3.94	3.94	3.83	3.85
1165	NYSE	BVN	Fri, Feb 9, 2001	3.95	3.99	3.95	3.95
1164	NYSE	BVN	Thu, Feb 8, 2001	4.00	4.00	3.95	3.95
1163	NYSE	BVN	Wed, Feb 7, 2001	4.00	4.00	3.98	4.00
1162	NYSE	BVN	Tue, Feb 6, 2001	3.99	4.00	3.98	4.00
1161	NYSE	BVN	Mon, Feb 5, 2001	4.02	4.02	3.96	3.96
1160	NYSE	BVN	Fri, Feb 2, 2001	3.98	4.02	3.98	4.02
1159	NYSE	BVN	Thu, Feb 1, 2001	3.94	4.00	3.94	4.00
1158	NYSE	BVN	Wed, Jan 31, 2001	3.93	3.94	3.88	3.90
1157	NYSE	BVN	Tue, Jan 30, 2001	3.75	4.00	3.73	3.95
1156	NYSE	BVN	Mon, Jan 29, 2001	3.63	3.75	3.63	3.73
1155	NYSE	BVN	Fri, Jan 26, 2001	3.61	3.67	3.58	3.67
1154	NYSE	BVN	Thu, Jan 25, 2001	3.63	3.64	3.55	3.64
1153	NYSE	BVN	Wed, Jan 24, 2001	3.56	3.63	3.55	3.63
1152	NYSE	BVN	Tue, Jan 23, 2001	3.52	3.61	3.50	3.53
1151	NYSE	BVN	Mon, Jan 22, 2001	3.38	3.48	3.38	3.48
1150	NYSE	BVN	Fri, Jan 19, 2001	3.33	3.34	3.31	3.34
1149	NYSE	BVN	Thu, Jan 18, 2001	3.30	3.33	3.28	3.33
1148	NYSE	BVN	Wed, Jan 17, 2001	3.31	3.31	3.22	3.30
1147	NYSE	BVN	Tue, Jan 16, 2001	3.28	3.36	3.28	3.31
1146	NYSE	BVN	Fri, Jan 12, 2001	3.19	3.28	3.19	3.28
1145	NYSE	BVN	Thu, Jan 11, 2001	3.16	3.17	3.16	3.17
1144	NYSE	BVN	Wed, Jan 10, 2001	3.19	3.19	3.19	3.19
1143	NYSE	BVN	Tue, Jan 9, 2001	3.25	3.25	3.19	3.19
1142	NYSE	BVN	Mon, Jan 8, 2001	3.23	3.23	3.19	3.20
1141	NYSE	BVN	Fri, Jan 5, 2001	3.42	3.42	3.22	3.27
1140	NYSE	BVN	Thu, Jan 4, 2001	3.45	3.47	3.36	3.39
1139	NYSE	BVN	Wed, Jan 3, 2001	3.50	3.52	3.47	3.48
1138	NYSE	BVN	Tue, Jan 2, 2001	3.59	3.59	3.52	3.55
1137	NYSE	BVN	Fri, Dec 29, 2000	3.72	3.72	3.56	3.63
1136	NYSE	BVN	Thu, Dec 28, 2000	3.45	3.75	3.39	3.75
1135	NYSE	BVN	Wed, Dec 27, 2000	3.44	3.44	3.41	3.41
1134	NYSE	BVN	Tue, Dec 26, 2000	3.48	3.48	3.45	3.47
1133	NYSE	BVN	Fri, Dec 22, 2000	3.45	3.45	3.45	3.45
1132	NYSE	BVN	Thu, Dec 21, 2000	3.52	3.52	3.47	3.48
1131	NYSE	BVN	Wed, Dec 20, 2000	3.41	3.53	3.38	3.52
1130	NYSE	BVN	Tue, Dec 19, 2000	3.22	3.42	3.22	3.38
1129	NYSE	BVN	Mon, Dec 18, 2000	3.09	3.23	3.09	3.19
1128	NYSE	BVN	Fri, Dec 15, 2000	3.13	3.13	3.11	3.13
1127	NYSE	BVN	Thu, Dec 14, 2000	3.03	3.09	3.03	3.09
1126	NYSE	BVN	Wed, Dec 13, 2000	3.09	3.11	3.06	3.09
1125	NYSE	BVN	Tue, Dec 12, 2000	3.14	3.14	3.11	3.11
1124	NYSE	BVN	Mon, Dec 11, 2000	3.11	3.14	3.09	3.14
1123	NYSE	BVN	Fri, Dec 8, 2000	3.13	3.13	3.09	3.09
1122	NYSE	BVN	Thu, Dec 7, 2000	3.08	3.11	3.08	3.09
1121	NYSE	BVN	Wed, Dec 6, 2000	3.02	3.13	3.00	3.08
1120	NYSE	BVN	Tue, Dec 5, 2000	3.05	3.05	2.95	2.98
1119	NYSE	BVN	Mon, Dec 4, 2000	3.03	3.05	2.98	3.03
1118	NYSE	BVN	Fri, Dec 1, 2000	2.94	3.00	2.94	3.00
1117	NYSE	BVN	Thu, Nov 30, 2000	2.88	2.95	2.88	2.91
1116	NYSE	BVN	Wed, Nov 29, 2000	2.97	2.97	2.88	2.88
1115	NYSE	BVN	Tue, Nov 28, 2000	3.06	3.06	2.94	2.97
1114	NYSE	BVN	Mon, Nov 27, 2000	2.83	3.11	2.83	3.11
1113	NYSE	BVN	Fri, Nov 24, 2000	2.83	2.83	2.81	2.83
1112	NYSE	BVN	Wed, Nov 22, 2000	2.77	2.86	2.75	2.83
1111	NYSE	BVN	Tue, Nov 21, 2000	2.66	2.73	2.59	2.73
1110	NYSE	BVN	Mon, Nov 20, 2000	2.75	2.75	2.69	2.69
1109	NYSE	BVN	Fri, Nov 17, 2000	2.66	2.73	2.66	2.72
1108	NYSE	BVN	Thu, Nov 16, 2000	2.61	2.64	2.61	2.63
1107	NYSE	BVN	Wed, Nov 15, 2000	2.73	2.73	2.63	2.64
1106	NYSE	BVN	Tue, Nov 14, 2000	2.73	2.75	2.69	2.75
1105	NYSE	BVN	Mon, Nov 13, 2000	2.75	2.75	2.67	2.72
1104	NYSE	BVN	Fri, Nov 10, 2000	2.84	2.84	2.75	2.77
1103	NYSE	BVN	Thu, Nov 9, 2000	2.92	2.92	2.84	2.88
1102	NYSE	BVN	Wed, Nov 8, 2000	2.94	2.94	2.88	2.92
1101	NYSE	BVN	Tue, Nov 7, 2000	2.98	3.00	2.88	2.94
1100	NYSE	BVN	Mon, Nov 6, 2000	3.03	3.03	2.98	3.00
1099	NYSE	BVN	Fri, Nov 3, 2000	3.13	3.13	3.00	3.06
1098	NYSE	BVN	Thu, Nov 2, 2000	3.09	3.14	3.06	3.13
1097	NYSE	BVN	Wed, Nov 1, 2000	3.19	3.19	3.17	3.17
1096	NYSE	BVN	Tue, Oct 31, 2000	3.25	3.25	3.19	3.22
1095	NYSE	BVN	Mon, Oct 30, 2000	3.19	3.25	3.19	3.25
1094	NYSE	BVN	Fri, Oct 27, 2000	3.25	3.25	3.20	3.22
1093	NYSE	BVN	Thu, Oct 26, 2000	3.25	3.25	3.16	3.23
1092	NYSE	BVN	Wed, Oct 25, 2000	3.25	3.25	3.16	3.20
1091	NYSE	BVN	Tue, Oct 24, 2000	3.11	3.25	3.11	3.25
1090	NYSE	BVN	Mon, Oct 23, 2000	3.23	3.23	3.16	3.16
1089	NYSE	BVN	Fri, Oct 20, 2000	3.22	3.28	3.20	3.20
1088	NYSE	BVN	Thu, Oct 19, 2000	3.28	3.28	3.13	3.22
1087	NYSE	BVN	Wed, Oct 18, 2000	3.41	3.41	3.25	3.31
1086	NYSE	BVN	Tue, Oct 17, 2000	3.41	3.41	3.39	3.39
1085	NYSE	BVN	Mon, Oct 16, 2000	3.44	3.44	3.44	3.44
1084	NYSE	BVN	Fri, Oct 13, 2000	3.50	3.50	3.42	3.47
1083	NYSE	BVN	Thu, Oct 12, 2000	3.42	3.50	3.38	3.50
1082	NYSE	BVN	Wed, Oct 11, 2000	3.47	3.47	3.45	3.45
1081	NYSE	BVN	Tue, Oct 10, 2000	3.45	3.47	3.42	3.45
1080	NYSE	BVN	Mon, Oct 9, 2000	3.42	3.48	3.42	3.47
1079	NYSE	BVN	Fri, Oct 6, 2000	3.50	3.50	3.45	3.45
1078	NYSE	BVN	Thu, Oct 5, 2000	3.50	3.50	3.44	3.48
1077	NYSE	BVN	Wed, Oct 4, 2000	3.44	3.50	3.44	3.50
1076	NYSE	BVN	Tue, Oct 3, 2000	3.50	3.52	3.48	3.50
1075	NYSE	BVN	Mon, Oct 2, 2000	3.52	3.55	3.48	3.53
1074	NYSE	BVN	Fri, Sep 29, 2000	3.56	3.56	3.52	3.53
1073	NYSE	BVN	Thu, Sep 28, 2000	3.64	3.64	3.56	3.56
1072	NYSE	BVN	Wed, Sep 27, 2000	3.67	3.67	3.58	3.67
1071	NYSE	BVN	Tue, Sep 26, 2000	3.69	3.69	3.63	3.69
1070	NYSE	BVN	Mon, Sep 25, 2000	3.56	3.63	3.56	3.63
1069	NYSE	BVN	Fri, Sep 22, 2000	3.69	3.69	3.55	3.59
1068	NYSE	BVN	Thu, Sep 21, 2000	3.72	3.72	3.59	3.66
1067	NYSE	BVN	Wed, Sep 20, 2000	3.72	3.73	3.72	3.73
1066	NYSE	BVN	Tue, Sep 19, 2000	3.72	3.72	3.66	3.67
1065	NYSE	BVN	Mon, Sep 18, 2000	3.94	3.94	3.69	3.73
1064	NYSE	BVN	Fri, Sep 15, 2000	3.97	3.98	3.95	3.97
1063	NYSE	BVN	Thu, Sep 14, 2000	3.94	3.97	3.94	3.97
1062	NYSE	BVN	Wed, Sep 13, 2000	3.94	3.95	3.94	3.95
1061	NYSE	BVN	Tue, Sep 12, 2000	3.94	3.94	3.94	3.94
1060	NYSE	BVN	Mon, Sep 11, 2000	3.89	3.91	3.89	3.91
1059	NYSE	BVN	Fri, Sep 8, 2000	3.98	3.98	3.88	3.91
1058	NYSE	BVN	Thu, Sep 7, 2000	3.94	3.97	3.92	3.95
1057	NYSE	BVN	Wed, Sep 6, 2000	4.00	4.00	3.97	4.00
1056	NYSE	BVN	Tue, Sep 5, 2000	4.00	4.02	4.00	4.02
1055	NYSE	BVN	Fri, Sep 1, 2000	4.13	4.13	4.09	4.09
1054	NYSE	BVN	Thu, Aug 31, 2000	4.08	4.13	4.06	4.13
1053	NYSE	BVN	Wed, Aug 30, 2000	4.13	4.13	4.13	4.13
1052	NYSE	BVN	Tue, Aug 29, 2000	4.13	4.14	4.13	4.13
1051	NYSE	BVN	Mon, Aug 28, 2000	4.11	4.13	4.09	4.13
1050	NYSE	BVN	Fri, Aug 25, 2000	4.11	4.11	4.06	4.08
1049	NYSE	BVN	Thu, Aug 24, 2000	4.14	4.14	4.11	4.11
1048	NYSE	BVN	Wed, Aug 23, 2000	4.13	4.17	4.13	4.17
1047	NYSE	BVN	Tue, Aug 22, 2000	4.02	4.11	4.00	4.11
1046	NYSE	BVN	Mon, Aug 21, 2000	4.06	4.06	3.94	4.00
1045	NYSE	BVN	Fri, Aug 18, 2000	4.00	4.00	4.00	4.00
1044	NYSE	BVN	Wed, Aug 16, 2000	4.13	4.14	4.08	4.08
1043	NYSE	BVN	Tue, Aug 15, 2000	4.16	4.16	4.13	4.13
1042	NYSE	BVN	Mon, Aug 14, 2000	4.16	4.16	4.14	4.16
1041	NYSE	BVN	Fri, Aug 11, 2000	4.06	4.13	4.06	4.13
1040	NYSE	BVN	Thu, Aug 10, 2000	4.13	4.13	4.09	4.09
1039	NYSE	BVN	Wed, Aug 9, 2000	4.06	4.13	4.06	4.13
1038	NYSE	BVN	Tue, Aug 8, 2000	4.06	4.06	4.02	4.06
1037	NYSE	BVN	Mon, Aug 7, 2000	4.00	4.06	4.00	4.06
1036	NYSE	BVN	Fri, Aug 4, 2000	4.05	4.05	4.03	4.03
1035	NYSE	BVN	Thu, Aug 3, 2000	4.14	4.14	4.03	4.03
1034	NYSE	BVN	Wed, Aug 2, 2000	4.17	4.23	4.17	4.19
1033	NYSE	BVN	Tue, Aug 1, 2000	4.13	4.16	4.13	4.13
1032	NYSE	BVN	Mon, Jul 31, 2000	4.13	4.13	4.13	4.13
1031	NYSE	BVN	Fri, Jul 28, 2000	4.13	4.13	4.13	4.13
1030	NYSE	BVN	Thu, Jul 27, 2000	4.16	4.16	4.13	4.13
1029	NYSE	BVN	Wed, Jul 26, 2000	4.17	4.17	4.13	4.14
1028	NYSE	BVN	Tue, Jul 25, 2000	4.20	4.22	4.13	4.13
1027	NYSE	BVN	Mon, Jul 24, 2000	4.17	4.20	4.17	4.20
1026	NYSE	BVN	Fri, Jul 21, 2000	4.19	4.19	4.16	4.17
1025	NYSE	BVN	Thu, Jul 20, 2000	4.22	4.25	4.22	4.22
1024	NYSE	BVN	Wed, Jul 19, 2000	4.22	4.22	4.20	4.22
1023	NYSE	BVN	Tue, Jul 18, 2000	4.25	4.25	4.19	4.19
1022	NYSE	BVN	Mon, Jul 17, 2000	4.28	4.28	4.23	4.28
1021	NYSE	BVN	Fri, Jul 14, 2000	4.16	4.28	4.16	4.28
1020	NYSE	BVN	Thu, Jul 13, 2000	4.14	4.19	4.14	4.19
1019	NYSE	BVN	Wed, Jul 12, 2000	4.23	4.23	4.08	4.14
1018	NYSE	BVN	Tue, Jul 11, 2000	4.36	4.39	4.23	4.23
1017	NYSE	BVN	Mon, Jul 10, 2000	4.39	4.44	4.39	4.44
1016	NYSE	BVN	Fri, Jul 7, 2000	4.44	4.45	4.38	4.39
1015	NYSE	BVN	Thu, Jul 6, 2000	4.13	4.50	4.08	4.45
1014	NYSE	BVN	Wed, Jul 5, 2000	4.25	4.25	4.19	4.19
1013	NYSE	BVN	Mon, Jul 3, 2000	4.33	4.33	4.27	4.30
1012	NYSE	BVN	Fri, Jun 30, 2000	4.44	4.44	4.31	4.33
1011	NYSE	BVN	Thu, Jun 29, 2000	4.31	4.34	4.31	4.34
1010	NYSE	BVN	Wed, Jun 28, 2000	4.06	4.28	4.06	4.28
1009	NYSE	BVN	Mon, Jun 26, 2000	4.09	4.09	4.02	4.02
1008	NYSE	BVN	Fri, Jun 23, 2000	4.09	4.11	4.09	4.11
1007	NYSE	BVN	Thu, Jun 22, 2000	3.94	4.13	3.94	4.13
1006	NYSE	BVN	Wed, Jun 21, 2000	3.94	3.94	3.94	3.94
1005	NYSE	BVN	Tue, Jun 20, 2000	4.03	4.03	3.94	3.97
1004	NYSE	BVN	Mon, Jun 19, 2000	4.03	4.03	4.03	4.03
1003	NYSE	BVN	Fri, Jun 16, 2000	4.06	4.06	4.00	4.06
1002	NYSE	BVN	Thu, Jun 15, 2000	4.14	4.14	4.06	4.06
1001	NYSE	BVN	Wed, Jun 14, 2000	4.25	4.25	4.13	4.16
1000	NYSE	BVN	Tue, Jun 13, 2000	4.22	4.31	4.22	4.30
999	NYSE	BVN	Mon, Jun 12, 2000	4.14	4.14	4.14	4.14
998	NYSE	BVN	Fri, Jun 9, 2000	4.23	4.23	4.17	4.17
997	NYSE	BVN	Thu, Jun 8, 2000	4.16	4.25	4.16	4.25
996	NYSE	BVN	Wed, Jun 7, 2000	4.13	4.17	4.13	4.16
995	NYSE	BVN	Tue, Jun 6, 2000	3.94	4.06	3.94	4.06
994	NYSE	BVN	Mon, Jun 5, 2000	3.81	3.94	3.81	3.92
993	NYSE	BVN	Fri, Jun 2, 2000	3.75	3.86	3.75	3.78
992	NYSE	BVN	Thu, Jun 1, 2000	3.73	3.80	3.72	3.75
991	NYSE	BVN	Wed, May 31, 2000	3.94	3.94	3.73	3.77
990	NYSE	BVN	Tue, May 30, 2000	3.94	4.00	3.91	4.00
989	NYSE	BVN	Fri, May 26, 2000	4.13	4.13	4.00	4.00
988	NYSE	BVN	Thu, May 25, 2000	4.16	4.20	4.13	4.13
987	NYSE	BVN	Wed, May 24, 2000	4.19	4.19	4.13	4.13
986	NYSE	BVN	Tue, May 23, 2000	4.25	4.25	4.13	4.16
985	NYSE	BVN	Mon, May 22, 2000	4.25	4.33	4.25	4.31
984	NYSE	BVN	Fri, May 19, 2000	4.38	4.38	4.25	4.25
983	NYSE	BVN	Wed, May 17, 2000	4.34	4.36	4.34	4.34
982	NYSE	BVN	Tue, May 16, 2000	4.39	4.41	4.39	4.41
981	NYSE	BVN	Mon, May 15, 2000	4.45	4.45	4.34	4.34
980	NYSE	BVN	Fri, May 12, 2000	4.42	4.45	4.42	4.45
979	NYSE	BVN	Thu, May 11, 2000	4.42	4.42	4.42	4.42
978	NYSE	BVN	Wed, May 10, 2000	4.44	4.50	4.44	4.45
977	NYSE	BVN	Tue, May 9, 2000	4.39	4.42	4.33	4.39
976	NYSE	BVN	Mon, May 8, 2000	4.44	4.44	4.36	4.36
975	NYSE	BVN	Fri, May 5, 2000	4.44	4.50	4.44	4.44
974	NYSE	BVN	Thu, May 4, 2000	4.38	4.42	4.34	4.42
973	NYSE	BVN	Wed, May 3, 2000	4.42	4.42	4.31	4.34
972	NYSE	BVN	Tue, May 2, 2000	4.31	4.39	4.31	4.39
971	NYSE	BVN	Mon, May 1, 2000	4.28	4.33	4.28	4.33
970	NYSE	BVN	Fri, Apr 28, 2000	4.38	4.38	4.31	4.31
969	NYSE	BVN	Thu, Apr 27, 2000	4.48	4.48	4.38	4.39
968	NYSE	BVN	Wed, Apr 26, 2000	4.53	4.53	4.50	4.50
967	NYSE	BVN	Tue, Apr 25, 2000	4.55	4.55	4.50	4.53
966	NYSE	BVN	Mon, Apr 24, 2000	4.50	4.50	4.45	4.50
965	NYSE	BVN	Thu, Apr 20, 2000	4.45	4.50	4.45	4.50
964	NYSE	BVN	Wed, Apr 19, 2000	4.47	4.52	4.45	4.47
963	NYSE	BVN	Tue, Apr 18, 2000	4.47	4.50	4.44	4.50
962	NYSE	BVN	Mon, Apr 17, 2000	4.50	4.50	4.44	4.47
961	NYSE	BVN	Fri, Apr 14, 2000	4.52	4.64	4.50	4.52
960	NYSE	BVN	Thu, Apr 13, 2000	4.59	4.59	4.53	4.56
959	NYSE	BVN	Wed, Apr 12, 2000	4.38	4.50	4.38	4.50
958	NYSE	BVN	Tue, Apr 11, 2000	4.45	4.47	4.38	4.38
957	NYSE	BVN	Mon, Apr 10, 2000	4.41	4.42	4.41	4.41
956	NYSE	BVN	Fri, Apr 7, 2000	4.30	4.39	4.30	4.38
955	NYSE	BVN	Thu, Apr 6, 2000	4.31	4.31	4.31	4.31
954	NYSE	BVN	Wed, Apr 5, 2000	4.34	4.38	4.28	4.38
953	NYSE	BVN	Tue, Apr 4, 2000	4.34	4.36	4.17	4.34
952	NYSE	BVN	Mon, Apr 3, 2000	4.44	4.48	4.39	4.44
951	NYSE	BVN	Fri, Mar 31, 2000	4.38	4.44	4.36	4.38
950	NYSE	BVN	Thu, Mar 30, 2000	4.47	4.47	4.38	4.45
949	NYSE	BVN	Wed, Mar 29, 2000	4.50	4.50	4.44	4.50
948	NYSE	BVN	Tue, Mar 28, 2000	4.50	4.50	4.44	4.50
947	NYSE	BVN	Mon, Mar 27, 2000	4.50	4.53	4.50	4.50
946	NYSE	BVN	Fri, Mar 24, 2000	4.63	4.63	4.50	4.50
945	NYSE	BVN	Thu, Mar 23, 2000	4.56	4.56	4.56	4.56
944	NYSE	BVN	Wed, Mar 22, 2000	4.63	4.63	4.53	4.56
943	NYSE	BVN	Tue, Mar 21, 2000	4.61	4.66	4.61	4.66
942	NYSE	BVN	Mon, Mar 20, 2000	4.41	4.63	4.41	4.58
941	NYSE	BVN	Fri, Mar 17, 2000	4.50	4.50	4.31	4.38
940	NYSE	BVN	Thu, Mar 16, 2000	4.69	4.69	4.48	4.50
939	NYSE	BVN	Wed, Mar 15, 2000	4.88	4.88	4.69	4.69
938	NYSE	BVN	Tue, Mar 14, 2000	4.84	4.91	4.83	4.84
937	NYSE	BVN	Mon, Mar 13, 2000	4.72	4.83	4.72	4.83
936	NYSE	BVN	Fri, Mar 10, 2000	4.80	4.81	4.75	4.81
935	NYSE	BVN	Thu, Mar 9, 2000	4.75	4.80	4.75	4.78
934	NYSE	BVN	Wed, Mar 8, 2000	4.84	4.84	4.73	4.75
933	NYSE	BVN	Tue, Mar 7, 2000	4.56	4.81	4.56	4.75
932	NYSE	BVN	Mon, Mar 6, 2000	4.56	4.63	4.53	4.53
931	NYSE	BVN	Fri, Mar 3, 2000	4.69	4.78	4.67	4.69
930	NYSE	BVN	Thu, Mar 2, 2000	4.55	4.64	4.44	4.63
929	NYSE	BVN	Wed, Mar 1, 2000	4.34	4.63	4.34	4.61
928	NYSE	BVN	Tue, Feb 29, 2000	4.33	4.50	4.33	4.36
927	NYSE	BVN	Mon, Feb 28, 2000	4.39	4.45	4.38	4.38
926	NYSE	BVN	Fri, Feb 25, 2000	4.66	4.66	4.52	4.52
925	NYSE	BVN	Thu, Feb 24, 2000	4.77	4.77	4.69	4.70
924	NYSE	BVN	Wed, Feb 23, 2000	4.69	4.77	4.69	4.77
923	NYSE	BVN	Tue, Feb 22, 2000	4.63	4.66	4.56	4.66
922	NYSE	BVN	Fri, Feb 18, 2000	4.56	4.66	4.56	4.66
921	NYSE	BVN	Thu, Feb 17, 2000	4.73	4.75	4.63	4.63
920	NYSE	BVN	Wed, Feb 16, 2000	4.95	4.95	4.73	4.73
919	NYSE	BVN	Tue, Feb 15, 2000	4.95	4.97	4.91	4.92
918	NYSE	BVN	Mon, Feb 14, 2000	4.97	5.00	4.92	4.92
917	NYSE	BVN	Fri, Feb 11, 2000	5.08	5.08	5.05	5.06
916	NYSE	BVN	Thu, Feb 10, 2000	4.89	5.09	4.88	5.09
915	NYSE	BVN	Wed, Feb 9, 2000	4.91	5.06	4.84	4.89
914	NYSE	BVN	Tue, Feb 8, 2000	4.98	4.98	4.80	4.88
913	NYSE	BVN	Mon, Feb 7, 2000	5.16	5.56	4.84	5.00
912	NYSE	BVN	Fri, Feb 4, 2000	4.95	5.00	4.69	4.84
911	NYSE	BVN	Thu, Feb 3, 2000	4.73	4.84	4.73	4.73
910	NYSE	BVN	Wed, Feb 2, 2000	4.69	4.81	4.69	4.75
909	NYSE	BVN	Tue, Feb 1, 2000	4.64	4.69	4.53	4.69
908	NYSE	BVN	Mon, Jan 31, 2000	4.77	4.80	4.67	4.69
907	NYSE	BVN	Fri, Jan 28, 2000	4.81	4.86	4.75	4.77
906	NYSE	BVN	Thu, Jan 27, 2000	4.38	4.94	4.38	4.81
905	NYSE	BVN	Wed, Jan 26, 2000	4.28	4.41	4.28	4.38
904	NYSE	BVN	Tue, Jan 25, 2000	4.28	4.28	4.25	4.27
903	NYSE	BVN	Mon, Jan 24, 2000	4.33	4.33	4.27	4.27
902	NYSE	BVN	Fri, Jan 21, 2000	4.50	4.50	4.28	4.33
901	NYSE	BVN	Thu, Jan 20, 2000	4.53	4.55	4.48	4.48
900	NYSE	BVN	Wed, Jan 19, 2000	4.48	4.59	4.48	4.58
899	NYSE	BVN	Tue, Jan 18, 2000	4.50	4.53	4.44	4.53
898	NYSE	BVN	Fri, Jan 14, 2000	4.31	4.48	4.31	4.48
897	NYSE	BVN	Thu, Jan 13, 2000	4.28	4.44	4.25	4.31
896	NYSE	BVN	Wed, Jan 12, 2000	4.09	4.19	4.09	4.19
895	NYSE	BVN	Tue, Jan 11, 2000	4.06	4.09	4.00	4.09
894	NYSE	BVN	Mon, Jan 10, 2000	4.14	4.14	4.05	4.08
893	NYSE	BVN	Fri, Jan 7, 2000	4.00	4.16	4.00	4.11
892	NYSE	BVN	Thu, Jan 6, 2000	3.97	4.00	3.94	4.00
891	NYSE	BVN	Wed, Jan 5, 2000	4.00	4.00	3.89	4.00
890	NYSE	BVN	Tue, Jan 4, 2000	4.02	4.05	4.00	4.03
889	NYSE	BVN	Mon, Jan 3, 2000	4.06	4.09	4.06	4.06
888	NYSE	BVN	Fri, Dec 31, 1999	4.00	4.02	4.00	4.02
887	NYSE	BVN	Thu, Dec 30, 1999	4.03	4.03	4.00	4.00
886	NYSE	BVN	Wed, Dec 29, 1999	4.06	4.09	3.98	4.05
885	NYSE	BVN	Tue, Dec 28, 1999	4.02	4.13	4.00	4.05
884	NYSE	BVN	Mon, Dec 27, 1999	4.05	4.05	4.00	4.02
883	NYSE	BVN	Thu, Dec 23, 1999	4.00	4.09	4.00	4.06
882	NYSE	BVN	Wed, Dec 22, 1999	3.98	4.06	3.98	4.06
881	NYSE	BVN	Tue, Dec 21, 1999	3.94	3.97	3.94	3.95
880	NYSE	BVN	Mon, Dec 20, 1999	3.94	3.97	3.94	3.94
879	NYSE	BVN	Fri, Dec 17, 1999	3.94	4.00	3.88	3.94
878	NYSE	BVN	Thu, Dec 16, 1999	3.95	3.95	3.95	3.95
877	NYSE	BVN	Wed, Dec 15, 1999	3.98	4.00	3.94	4.00
876	NYSE	BVN	Tue, Dec 14, 1999	4.00	4.00	3.94	3.95
875	NYSE	BVN	Mon, Dec 13, 1999	4.06	4.06	3.95	3.95
874	NYSE	BVN	Fri, Dec 10, 1999	4.13	4.13	4.06	4.06
873	NYSE	BVN	Thu, Dec 9, 1999	4.11	4.19	4.09	4.19
872	NYSE	BVN	Wed, Dec 8, 1999	4.13	4.17	4.05	4.08
871	NYSE	BVN	Tue, Dec 7, 1999	4.02	4.11	4.00	4.09
870	NYSE	BVN	Mon, Dec 6, 1999	4.11	4.11	4.00	4.00
869	NYSE	BVN	Fri, Dec 3, 1999	4.02	4.17	4.02	4.17
868	NYSE	BVN	Thu, Dec 2, 1999	4.14	4.14	4.02	4.08
867	NYSE	BVN	Wed, Dec 1, 1999	4.09	4.09	4.06	4.08
866	NYSE	BVN	Tue, Nov 30, 1999	4.17	4.17	4.11	4.11
865	NYSE	BVN	Mon, Nov 29, 1999	4.20	4.20	4.14	4.16
864	NYSE	BVN	Fri, Nov 26, 1999	4.25	4.30	4.20	4.20
863	NYSE	BVN	Wed, Nov 24, 1999	4.20	4.31	4.19	4.19
862	NYSE	BVN	Tue, Nov 23, 1999	4.06	4.20	4.06	4.17
861	NYSE	BVN	Mon, Nov 22, 1999	4.05	4.09	4.05	4.09
860	NYSE	BVN	Fri, Nov 19, 1999	4.00	4.03	4.00	4.03
859	NYSE	BVN	Thu, Nov 18, 1999	4.02	4.02	4.00	4.00
858	NYSE	BVN	Wed, Nov 17, 1999	3.94	4.02	3.91	4.02
857	NYSE	BVN	Tue, Nov 16, 1999	4.00	4.03	3.91	3.94
856	NYSE	BVN	Mon, Nov 15, 1999	4.00	4.00	3.98	4.00
855	NYSE	BVN	Fri, Nov 12, 1999	3.97	4.03	3.97	4.03
854	NYSE	BVN	Thu, Nov 11, 1999	3.94	3.98	3.94	3.95
853	NYSE	BVN	Wed, Nov 10, 1999	3.91	3.98	3.91	3.97
852	NYSE	BVN	Tue, Nov 9, 1999	3.92	3.92	3.78	3.91
851	NYSE	BVN	Mon, Nov 8, 1999	3.91	3.92	3.89	3.91
850	NYSE	BVN	Fri, Nov 5, 1999	3.95	3.95	3.92	3.94
849	NYSE	BVN	Thu, Nov 4, 1999	4.03	4.03	3.95	3.95
848	NYSE	BVN	Wed, Nov 3, 1999	4.16	4.16	4.06	4.06
847	NYSE	BVN	Tue, Nov 2, 1999	4.11	4.13	4.06	4.13
846	NYSE	BVN	Mon, Nov 1, 1999	4.25	4.25	4.16	4.16
845	NYSE	BVN	Fri, Oct 29, 1999	4.09	4.25	4.06	4.25
844	NYSE	BVN	Thu, Oct 28, 1999	4.06	4.06	4.03	4.06
843	NYSE	BVN	Wed, Oct 27, 1999	4.03	4.06	4.03	4.03
842	NYSE	BVN	Tue, Oct 26, 1999	3.95	4.06	3.94	4.05
841	NYSE	BVN	Mon, Oct 25, 1999	4.14	4.14	4.00	4.00
840	NYSE	BVN	Fri, Oct 22, 1999	4.19	4.25	4.17	4.20
839	NYSE	BVN	Thu, Oct 21, 1999	4.05	4.25	4.05	4.20
838	NYSE	BVN	Wed, Oct 20, 1999	4.05	4.06	4.05	4.05
837	NYSE	BVN	Tue, Oct 19, 1999	4.13	4.17	3.98	4.00
836	NYSE	BVN	Mon, Oct 18, 1999	4.13	4.13	4.13	4.13
835	NYSE	BVN	Fri, Oct 15, 1999	4.17	4.17	4.13	4.13
834	NYSE	BVN	Wed, Oct 13, 1999	4.20	4.33	4.20	4.25
833	NYSE	BVN	Tue, Oct 12, 1999	4.20	4.20	4.17	4.17
832	NYSE	BVN	Mon, Oct 11, 1999	4.16	4.23	4.14	4.22
831	NYSE	BVN	Fri, Oct 8, 1999	4.19	4.19	4.19	4.19
830	NYSE	BVN	Thu, Oct 7, 1999	4.19	4.23	4.16	4.16
829	NYSE	BVN	Wed, Oct 6, 1999	4.47	4.47	4.13	4.22
828	NYSE	BVN	Tue, Oct 5, 1999	4.56	4.56	4.44	4.47
827	NYSE	BVN	Mon, Oct 4, 1999	4.50	4.55	4.41	4.50
826	NYSE	BVN	Fri, Oct 1, 1999	4.38	4.41	4.38	4.41
825	NYSE	BVN	Thu, Sep 30, 1999	4.36	4.36	4.31	4.33
824	NYSE	BVN	Wed, Sep 29, 1999	4.39	4.44	4.27	4.38
823	NYSE	BVN	Tue, Sep 28, 1999	4.44	4.75	4.39	4.41
822	NYSE	BVN	Mon, Sep 27, 1999	4.41	4.42	4.27	4.42
821	NYSE	BVN	Fri, Sep 24, 1999	3.69	3.94	3.69	3.88
820	NYSE	BVN	Thu, Sep 23, 1999	3.78	3.78	3.69	3.69
819	NYSE	BVN	Wed, Sep 22, 1999	3.75	3.81	3.75	3.77
818	NYSE	BVN	Tue, Sep 21, 1999	3.53	3.72	3.53	3.69
817	NYSE	BVN	Mon, Sep 20, 1999	3.52	3.53	3.50	3.50
816	NYSE	BVN	Fri, Sep 17, 1999	3.53	3.53	3.52	3.53
815	NYSE	BVN	Thu, Sep 16, 1999	3.56	3.56	3.56	3.56
814	NYSE	BVN	Wed, Sep 15, 1999	3.59	3.59	3.58	3.59
813	NYSE	BVN	Tue, Sep 14, 1999	3.56	3.59	3.53	3.59
812	NYSE	BVN	Mon, Sep 13, 1999	3.61	3.64	3.50	3.50
811	NYSE	BVN	Fri, Sep 10, 1999	3.78	3.78	3.63	3.66
810	NYSE	BVN	Thu, Sep 9, 1999	3.70	3.80	3.70	3.80
809	NYSE	BVN	Wed, Sep 8, 1999	3.72	3.72	3.72	3.72
808	NYSE	BVN	Tue, Sep 7, 1999	3.59	3.69	3.59	3.66
807	NYSE	BVN	Fri, Sep 3, 1999	3.63	3.63	3.52	3.53
806	NYSE	BVN	Thu, Sep 2, 1999	3.81	3.81	3.59	3.63
805	NYSE	BVN	Tue, Aug 31, 1999	3.75	3.88	3.75	3.84
804	NYSE	BVN	Mon, Aug 30, 1999	3.72	3.72	3.72	3.72
803	NYSE	BVN	Fri, Aug 27, 1999	3.77	3.77	3.77	3.77
802	NYSE	BVN	Thu, Aug 26, 1999	3.88	3.88	3.80	3.81
801	NYSE	BVN	Wed, Aug 25, 1999	3.72	3.78	3.72	3.72
800	NYSE	BVN	Tue, Aug 24, 1999	3.69	3.78	3.69	3.78
799	NYSE	BVN	Mon, Aug 23, 1999	3.75	3.75	3.72	3.72
798	NYSE	BVN	Fri, Aug 20, 1999	3.78	3.78	3.77	3.78
797	NYSE	BVN	Thu, Aug 19, 1999	3.78	3.84	3.78	3.84
796	NYSE	BVN	Wed, Aug 18, 1999	3.83	3.89	3.75	3.78
795	NYSE	BVN	Tue, Aug 17, 1999	3.88	3.89	3.80	3.80
794	NYSE	BVN	Mon, Aug 16, 1999	3.91	3.91	3.88	3.89
793	NYSE	BVN	Fri, Aug 13, 1999	3.91	3.91	3.75	3.91
792	NYSE	BVN	Thu, Aug 12, 1999	3.94	4.00	3.83	3.88
791	NYSE	BVN	Wed, Aug 11, 1999	3.66	3.88	3.66	3.88
790	NYSE	BVN	Tue, Aug 10, 1999	3.75	3.75	3.64	3.64
789	NYSE	BVN	Mon, Aug 9, 1999	3.75	3.75	3.72	3.75
788	NYSE	BVN	Fri, Aug 6, 1999	3.69	3.69	3.69	3.69
787	NYSE	BVN	Thu, Aug 5, 1999	3.66	3.78	3.66	3.69
786	NYSE	BVN	Wed, Aug 4, 1999	3.72	3.72	3.69	3.69
785	NYSE	BVN	Tue, Aug 3, 1999	3.75	3.75	3.72	3.72
784	NYSE	BVN	Mon, Aug 2, 1999	3.88	3.88	3.72	3.72
783	NYSE	BVN	Fri, Jul 30, 1999	3.94	3.94	3.94	3.94
782	NYSE	BVN	Thu, Jul 29, 1999	3.75	3.91	3.75	3.91
781	NYSE	BVN	Wed, Jul 28, 1999	3.75	3.81	3.75	3.78
780	NYSE	BVN	Tue, Jul 27, 1999	3.75	3.78	3.75	3.75
779	NYSE	BVN	Mon, Jul 26, 1999	3.58	3.72	3.58	3.72
778	NYSE	BVN	Fri, Jul 23, 1999	3.70	3.70	3.70	3.70
777	NYSE	BVN	Thu, Jul 22, 1999	3.56	3.73	3.56	3.69
776	NYSE	BVN	Wed, Jul 21, 1999	3.50	3.56	3.50	3.56
775	NYSE	BVN	Tue, Jul 20, 1999	3.47	3.61	3.47	3.50
774	NYSE	BVN	Mon, Jul 19, 1999	3.63	3.63	3.50	3.50
773	NYSE	BVN	Fri, Jul 16, 1999	3.70	3.72	3.63	3.63
772	NYSE	BVN	Thu, Jul 15, 1999	3.67	3.67	3.67	3.67
771	NYSE	BVN	Tue, Jul 13, 1999	3.75	3.75	3.69	3.72
770	NYSE	BVN	Mon, Jul 12, 1999	3.92	3.94	3.84	3.84
769	NYSE	BVN	Fri, Jul 9, 1999	3.91	3.91	3.81	3.88
768	NYSE	BVN	Thu, Jul 8, 1999	3.83	3.83	3.78	3.78
767	NYSE	BVN	Wed, Jul 7, 1999	3.72	3.81	3.72	3.81
766	NYSE	BVN	Tue, Jul 6, 1999	3.83	3.83	3.66	3.75
765	NYSE	BVN	Fri, Jul 2, 1999	3.81	3.81	3.69	3.80
764	NYSE	BVN	Thu, Jul 1, 1999	3.83	3.83	3.81	3.81
763	NYSE	BVN	Wed, Jun 30, 1999	3.81	3.88	3.81	3.83
762	NYSE	BVN	Tue, Jun 29, 1999	3.69	3.75	3.66	3.75
761	NYSE	BVN	Mon, Jun 28, 1999	3.72	3.78	3.72	3.75
760	NYSE	BVN	Fri, Jun 25, 1999	3.61	3.75	3.61	3.75
759	NYSE	BVN	Thu, Jun 24, 1999	3.56	3.72	3.56	3.61
758	NYSE	BVN	Wed, Jun 23, 1999	3.50	3.56	3.50	3.56
757	NYSE	BVN	Tue, Jun 22, 1999	3.50	3.53	3.47	3.53
756	NYSE	BVN	Mon, Jun 21, 1999	3.50	3.53	3.45	3.50
755	NYSE	BVN	Fri, Jun 18, 1999	3.58	3.58	3.53	3.53
754	NYSE	BVN	Thu, Jun 17, 1999	3.69	3.69	3.53	3.58
753	NYSE	BVN	Wed, Jun 16, 1999	3.72	3.72	3.66	3.66
752	NYSE	BVN	Tue, Jun 15, 1999	3.72	3.75	3.72	3.72
751	NYSE	BVN	Mon, Jun 14, 1999	3.64	3.70	3.63	3.70
750	NYSE	BVN	Fri, Jun 11, 1999	3.72	3.72	3.72	3.72
749	NYSE	BVN	Thu, Jun 10, 1999	3.81	3.81	3.73	3.73
748	NYSE	BVN	Wed, Jun 9, 1999	3.84	3.88	3.81	3.81
747	NYSE	BVN	Tue, Jun 8, 1999	3.94	4.06	3.83	3.83
746	NYSE	BVN	Mon, Jun 7, 1999	3.75	3.94	3.75	3.94
745	NYSE	BVN	Fri, Jun 4, 1999	3.70	3.75	3.69	3.75
744	NYSE	BVN	Thu, Jun 3, 1999	3.58	3.64	3.58	3.64
743	NYSE	BVN	Wed, Jun 2, 1999	3.59	3.59	3.58	3.59
742	NYSE	BVN	Tue, Jun 1, 1999	3.55	3.64	3.55	3.64
741	NYSE	BVN	Fri, May 28, 1999	3.56	3.58	3.53	3.55
740	NYSE	BVN	Thu, May 27, 1999	3.56	3.59	3.56	3.59
739	NYSE	BVN	Wed, May 26, 1999	3.66	3.66	3.50	3.63
738	NYSE	BVN	Tue, May 25, 1999	3.78	3.78	3.67	3.67
737	NYSE	BVN	Mon, May 24, 1999	3.63	3.78	3.63	3.78
736	NYSE	BVN	Fri, May 21, 1999	3.55	3.63	3.53	3.63
735	NYSE	BVN	Thu, May 20, 1999	3.69	3.72	3.59	3.61
734	NYSE	BVN	Wed, May 19, 1999	3.56	3.75	3.56	3.75
733	NYSE	BVN	Tue, May 18, 1999	3.70	3.73	3.59	3.61
732	NYSE	BVN	Mon, May 17, 1999	3.72	3.72	3.63	3.70
731	NYSE	BVN	Fri, May 14, 1999	3.63	3.72	3.63	3.70
730	NYSE	BVN	Thu, May 13, 1999	3.50	3.69	3.50	3.61
729	NYSE	BVN	Wed, May 12, 1999	3.75	3.75	3.41	3.45
728	NYSE	BVN	Tue, May 11, 1999	3.69	3.75	3.69	3.72
727	NYSE	BVN	Mon, May 10, 1999	3.86	3.88	3.75	3.75
726	NYSE	BVN	Fri, May 7, 1999	3.94	4.13	3.81	3.92
725	NYSE	BVN	Thu, May 6, 1999	4.47	4.52	4.39	4.47
724	NYSE	BVN	Wed, May 5, 1999	4.13	4.23	4.13	4.23
723	NYSE	BVN	Tue, May 4, 1999	4.16	4.19	4.11	4.13
722	NYSE	BVN	Mon, May 3, 1999	4.06	4.22	4.03	4.11
721	NYSE	BVN	Fri, Apr 30, 1999	4.00	4.06	3.81	4.03
720	NYSE	BVN	Thu, Apr 29, 1999	3.72	3.94	3.72	3.94
719	NYSE	BVN	Wed, Apr 28, 1999	3.64	3.69	3.59	3.66
718	NYSE	BVN	Tue, Apr 27, 1999	3.59	3.67	3.59	3.67
717	NYSE	BVN	Mon, Apr 26, 1999	3.59	3.63	3.53	3.53
716	NYSE	BVN	Fri, Apr 23, 1999	3.81	3.81	3.66	3.66
715	NYSE	BVN	Thu, Apr 22, 1999	3.88	3.88	3.77	3.88
714	NYSE	BVN	Wed, Apr 21, 1999	3.94	3.94	3.81	3.81
713	NYSE	BVN	Tue, Apr 20, 1999	3.67	4.06	3.67	3.94
712	NYSE	BVN	Mon, Apr 19, 1999	3.59	3.72	3.59	3.66
711	NYSE	BVN	Fri, Apr 16, 1999	3.38	3.56	3.38	3.53
710	NYSE	BVN	Thu, Apr 15, 1999	3.31	3.34	3.28	3.34
709	NYSE	BVN	Wed, Apr 14, 1999	3.28	3.30	3.28	3.30
708	NYSE	BVN	Tue, Apr 13, 1999	3.28	3.34	3.28	3.31
707	NYSE	BVN	Mon, Apr 12, 1999	3.34	3.38	3.25	3.28
706	NYSE	BVN	Fri, Apr 9, 1999	3.34	3.34	3.25	3.31
705	NYSE	BVN	Thu, Apr 8, 1999	3.31	3.31	3.31	3.31
704	NYSE	BVN	Wed, Apr 7, 1999	3.34	3.34	3.27	3.27
703	NYSE	BVN	Tue, Apr 6, 1999	3.28	3.34	3.28	3.33
702	NYSE	BVN	Mon, Apr 5, 1999	3.33	3.33	3.31	3.31
701	NYSE	BVN	Thu, Apr 1, 1999	3.34	3.34	3.34	3.34
700	NYSE	BVN	Wed, Mar 31, 1999	3.25	3.38	3.25	3.31
699	NYSE	BVN	Tue, Mar 30, 1999	3.31	3.34	3.25	3.25
698	NYSE	BVN	Mon, Mar 29, 1999	3.41	3.41	3.31	3.34
697	NYSE	BVN	Fri, Mar 26, 1999	3.50	3.50	3.42	3.47
696	NYSE	BVN	Thu, Mar 25, 1999	3.41	3.56	3.41	3.56
695	NYSE	BVN	Wed, Mar 24, 1999	3.31	3.38	3.31	3.36
694	NYSE	BVN	Tue, Mar 23, 1999	3.47	3.47	3.41	3.41
693	NYSE	BVN	Mon, Mar 22, 1999	3.50	3.50	3.50	3.50
692	NYSE	BVN	Fri, Mar 19, 1999	3.47	3.52	3.31	3.52
691	NYSE	BVN	Thu, Mar 18, 1999	3.48	3.48	3.44	3.44
690	NYSE	BVN	Wed, Mar 17, 1999	3.53	3.53	3.44	3.45
689	NYSE	BVN	Tue, Mar 16, 1999	3.67	3.69	3.63	3.63
688	NYSE	BVN	Mon, Mar 15, 1999	3.69	3.75	3.69	3.75
687	NYSE	BVN	Fri, Mar 12, 1999	3.69	3.72	3.63	3.72
686	NYSE	BVN	Thu, Mar 11, 1999	3.72	3.92	3.72	3.80
685	NYSE	BVN	Wed, Mar 10, 1999	3.59	3.69	3.59	3.69
684	NYSE	BVN	Tue, Mar 9, 1999	3.67	3.67	3.64	3.64
683	NYSE	BVN	Mon, Mar 8, 1999	3.59	3.63	3.59	3.63
682	NYSE	BVN	Fri, Mar 5, 1999	3.50	3.59	3.50	3.56
681	NYSE	BVN	Thu, Mar 4, 1999	3.58	3.58	3.50	3.52
680	NYSE	BVN	Wed, Mar 3, 1999	3.63	3.63	3.56	3.59
679	NYSE	BVN	Tue, Mar 2, 1999	3.45	3.75	3.45	3.75
678	NYSE	BVN	Mon, Mar 1, 1999	3.38	3.45	3.33	3.45
677	NYSE	BVN	Fri, Feb 26, 1999	3.38	3.38	3.34	3.36
676	NYSE	BVN	Thu, Feb 25, 1999	3.38	3.38	3.38	3.38
675	NYSE	BVN	Wed, Feb 24, 1999	3.44	3.47	3.41	3.42
674	NYSE	BVN	Tue, Feb 23, 1999	3.45	3.45	3.44	3.45
673	NYSE	BVN	Mon, Feb 22, 1999	3.52	3.56	3.42	3.48
672	NYSE	BVN	Fri, Feb 19, 1999	3.34	3.44	3.31	3.44
671	NYSE	BVN	Thu, Feb 18, 1999	3.42	3.42	3.36	3.41
670	NYSE	BVN	Wed, Feb 17, 1999	3.31	3.33	3.31	3.33
669	NYSE	BVN	Tue, Feb 16, 1999	3.25	3.34	3.25	3.33
668	NYSE	BVN	Fri, Feb 12, 1999	3.25	3.31	3.25	3.31
667	NYSE	BVN	Wed, Feb 10, 1999	3.23	3.23	3.23	3.23
666	NYSE	BVN	Tue, Feb 9, 1999	3.22	3.31	3.20	3.25
665	NYSE	BVN	Mon, Feb 8, 1999	3.28	3.28	3.22	3.22
664	NYSE	BVN	Fri, Feb 5, 1999	3.17	3.22	3.14	3.22
663	NYSE	BVN	Thu, Feb 4, 1999	3.42	3.42	3.23	3.23
662	NYSE	BVN	Wed, Feb 3, 1999	3.38	3.50	3.38	3.42
661	NYSE	BVN	Tue, Feb 2, 1999	3.22	3.38	3.22	3.38
660	NYSE	BVN	Mon, Feb 1, 1999	3.19	3.20	3.19	3.20
659	NYSE	BVN	Fri, Jan 29, 1999	3.06	3.20	3.06	3.19
658	NYSE	BVN	Thu, Jan 28, 1999	3.09	3.09	3.03	3.03
657	NYSE	BVN	Wed, Jan 27, 1999	3.09	3.09	3.03	3.06
656	NYSE	BVN	Tue, Jan 26, 1999	3.06	3.13	3.06	3.06
655	NYSE	BVN	Mon, Jan 25, 1999	3.06	3.06	3.00	3.06
654	NYSE	BVN	Fri, Jan 22, 1999	3.11	3.11	3.05	3.05
653	NYSE	BVN	Thu, Jan 21, 1999	3.03	3.11	3.03	3.11
652	NYSE	BVN	Wed, Jan 20, 1999	3.03	3.03	2.91	3.00
651	NYSE	BVN	Tue, Jan 19, 1999	3.00	3.00	2.95	3.00
650	NYSE	BVN	Fri, Jan 15, 1999	2.88	3.00	2.88	3.00
649	NYSE	BVN	Thu, Jan 14, 1999	2.91	2.91	2.81	2.81
648	NYSE	BVN	Wed, Jan 13, 1999	3.06	3.06	2.94	2.98
647	NYSE	BVN	Tue, Jan 12, 1999	3.22	3.25	3.16	3.16
646	NYSE	BVN	Mon, Jan 11, 1999	3.25	3.25	3.25	3.25
645	NYSE	BVN	Fri, Jan 8, 1999	3.23	3.25	3.14	3.23
644	NYSE	BVN	Thu, Jan 7, 1999	3.22	3.23	3.22	3.23
643	NYSE	BVN	Wed, Jan 6, 1999	3.22	3.25	3.22	3.23
642	NYSE	BVN	Tue, Jan 5, 1999	3.27	3.30	3.22	3.25
641	NYSE	BVN	Mon, Jan 4, 1999	3.25	3.31	3.25	3.31
640	NYSE	BVN	Thu, Dec 31, 1998	3.09	3.25	3.09	3.25
639	NYSE	BVN	Wed, Dec 30, 1998	3.03	3.09	3.03	3.03
638	NYSE	BVN	Tue, Dec 29, 1998	2.89	3.05	2.89	3.00
637	NYSE	BVN	Mon, Dec 28, 1998	2.88	2.88	2.88	2.88
636	NYSE	BVN	Wed, Dec 23, 1998	2.94	2.94	2.91	2.92
635	NYSE	BVN	Tue, Dec 22, 1998	3.09	3.09	3.00	3.00
634	NYSE	BVN	Mon, Dec 21, 1998	2.97	3.09	2.97	3.09
633	NYSE	BVN	Fri, Dec 18, 1998	3.06	3.06	2.97	2.97
632	NYSE	BVN	Thu, Dec 17, 1998	3.00	3.06	3.00	3.06
631	NYSE	BVN	Wed, Dec 16, 1998	2.94	3.00	2.94	3.00
630	NYSE	BVN	Tue, Dec 15, 1998	2.89	2.94	2.88	2.94
629	NYSE	BVN	Mon, Dec 14, 1998	2.91	2.91	2.84	2.84
628	NYSE	BVN	Fri, Dec 11, 1998	2.94	2.94	2.84	2.84
627	NYSE	BVN	Thu, Dec 10, 1998	2.91	2.94	2.91	2.91
626	NYSE	BVN	Wed, Dec 9, 1998	3.00	3.00	2.94	2.94
625	NYSE	BVN	Tue, Dec 8, 1998	3.03	3.03	3.03	3.03
624	NYSE	BVN	Mon, Dec 7, 1998	3.00	3.00	3.00	3.00
623	NYSE	BVN	Fri, Dec 4, 1998	3.02	3.08	3.00	3.00
622	NYSE	BVN	Thu, Dec 3, 1998	3.05	3.06	3.05	3.05
621	NYSE	BVN	Wed, Dec 2, 1998	3.22	3.22	3.09	3.09
620	NYSE	BVN	Tue, Dec 1, 1998	3.14	3.25	3.13	3.25
619	NYSE	BVN	Mon, Nov 30, 1998	3.19	3.19	3.14	3.14
618	NYSE	BVN	Fri, Nov 27, 1998	3.22	3.22	3.17	3.19
617	NYSE	BVN	Wed, Nov 25, 1998	3.19	3.19	3.19	3.19
616	NYSE	BVN	Tue, Nov 24, 1998	3.16	3.19	3.16	3.17
615	NYSE	BVN	Mon, Nov 23, 1998	3.22	3.22	3.14	3.16
614	NYSE	BVN	Fri, Nov 20, 1998	3.22	3.27	3.19	3.25
613	NYSE	BVN	Thu, Nov 19, 1998	3.19	3.19	3.17	3.19
612	NYSE	BVN	Wed, Nov 18, 1998	3.19	3.25	3.19	3.20
611	NYSE	BVN	Tue, Nov 17, 1998	3.20	3.20	3.13	3.17
610	NYSE	BVN	Mon, Nov 16, 1998	3.34	3.34	3.25	3.25
609	NYSE	BVN	Fri, Nov 13, 1998	3.25	3.28	3.22	3.28
608	NYSE	BVN	Thu, Nov 12, 1998	3.19	3.23	3.17	3.20
607	NYSE	BVN	Wed, Nov 11, 1998	3.17	3.22	3.17	3.17
606	NYSE	BVN	Mon, Nov 9, 1998	3.16	3.17	3.13	3.14
605	NYSE	BVN	Fri, Nov 6, 1998	3.09	3.22	3.09	3.16
604	NYSE	BVN	Thu, Nov 5, 1998	3.09	3.11	3.03	3.09
603	NYSE	BVN	Wed, Nov 4, 1998	3.25	3.31	3.13	3.13
602	NYSE	BVN	Tue, Nov 3, 1998	3.00	3.02	2.97	2.98
601	NYSE	BVN	Mon, Nov 2, 1998	3.03	3.03	3.00	3.00
600	NYSE	BVN	Fri, Oct 30, 1998	3.03	3.06	2.97	3.06
599	NYSE	BVN	Thu, Oct 29, 1998	3.16	3.16	3.03	3.03
598	NYSE	BVN	Wed, Oct 28, 1998	3.22	3.22	3.13	3.13
597	NYSE	BVN	Tue, Oct 27, 1998	3.36	3.36	3.28	3.28
596	NYSE	BVN	Mon, Oct 26, 1998	3.30	3.31	3.30	3.30
595	NYSE	BVN	Fri, Oct 23, 1998	3.25	3.28	3.25	3.27
594	NYSE	BVN	Thu, Oct 22, 1998	3.25	3.25	3.25	3.25
593	NYSE	BVN	Wed, Oct 21, 1998	3.25	3.30	3.22	3.30
592	NYSE	BVN	Tue, Oct 20, 1998	3.31	3.34	3.25	3.25
591	NYSE	BVN	Mon, Oct 19, 1998	3.22	3.31	3.22	3.27
590	NYSE	BVN	Fri, Oct 16, 1998	3.22	3.22	3.22	3.22
589	NYSE	BVN	Thu, Oct 15, 1998	3.13	3.25	3.13	3.25
588	NYSE	BVN	Wed, Oct 14, 1998	3.03	3.09	3.03	3.09
587	NYSE	BVN	Tue, Oct 13, 1998	3.05	3.06	3.02	3.06
586	NYSE	BVN	Mon, Oct 12, 1998	3.05	3.05	3.05	3.05
585	NYSE	BVN	Fri, Oct 9, 1998	3.19	3.20	2.80	3.02
584	NYSE	BVN	Thu, Oct 8, 1998	3.06	3.16	3.06	3.16
583	NYSE	BVN	Wed, Oct 7, 1998	3.03	3.16	3.00	3.06
582	NYSE	BVN	Tue, Oct 6, 1998	2.75	2.78	2.64	2.67
581	NYSE	BVN	Mon, Oct 5, 1998	2.95	2.95	2.78	2.81
580	NYSE	BVN	Fri, Oct 2, 1998	3.00	3.06	3.00	3.00
579	NYSE	BVN	Thu, Oct 1, 1998	3.00	3.09	3.00	3.00
578	NYSE	BVN	Wed, Sep 30, 1998	3.22	3.23	2.91	2.91
577	NYSE	BVN	Tue, Sep 29, 1998	3.30	3.38	3.25	3.25
576	NYSE	BVN	Mon, Sep 28, 1998	3.50	3.50	3.25	3.25
575	NYSE	BVN	Fri, Sep 25, 1998	3.00	3.00	3.00	3.00
574	NYSE	BVN	Thu, Sep 24, 1998	2.98	2.98	2.91	2.95
573	NYSE	BVN	Wed, Sep 23, 1998	2.67	2.91	2.67	2.91
572	NYSE	BVN	Tue, Sep 22, 1998	2.50	2.64	2.50	2.64
571	NYSE	BVN	Mon, Sep 21, 1998	2.45	2.50	2.45	2.50
570	NYSE	BVN	Fri, Sep 18, 1998	2.44	2.47	2.44	2.45
569	NYSE	BVN	Thu, Sep 17, 1998	2.39	2.50	2.38	2.44
568	NYSE	BVN	Wed, Sep 16, 1998	2.56	2.56	2.34	2.39
567	NYSE	BVN	Tue, Sep 15, 1998	2.56	2.58	2.53	2.58
566	NYSE	BVN	Mon, Sep 14, 1998	2.53	2.53	2.47	2.53
565	NYSE	BVN	Fri, Sep 11, 1998	2.41	2.63	2.41	2.56
564	NYSE	BVN	Thu, Sep 10, 1998	2.25	2.42	2.23	2.38
563	NYSE	BVN	Wed, Sep 9, 1998	2.25	2.25	2.17	2.19
562	NYSE	BVN	Tue, Sep 8, 1998	2.33	2.33	2.23	2.25
561	NYSE	BVN	Fri, Sep 4, 1998	2.30	2.31	2.19	2.30
560	NYSE	BVN	Thu, Sep 3, 1998	2.00	2.30	2.00	2.28
559	NYSE	BVN	Wed, Sep 2, 1998	1.97	2.03	1.97	1.98
558	NYSE	BVN	Tue, Sep 1, 1998	1.94	2.02	1.91	1.95
557	NYSE	BVN	Mon, Aug 31, 1998	1.81	1.91	1.75	1.91
556	NYSE	BVN	Fri, Aug 28, 1998	1.77	1.81	1.72	1.81
555	NYSE	BVN	Thu, Aug 27, 1998	1.95	1.95	1.66	1.72
554	NYSE	BVN	Wed, Aug 26, 1998	1.95	1.95	1.95	1.95
553	NYSE	BVN	Tue, Aug 25, 1998	2.00	2.02	1.94	1.94
552	NYSE	BVN	Mon, Aug 24, 1998	2.09	2.09	2.00	2.05
551	NYSE	BVN	Fri, Aug 21, 1998	2.09	2.11	2.09	2.09
550	NYSE	BVN	Thu, Aug 20, 1998	2.20	2.28	2.13	2.14
549	NYSE	BVN	Wed, Aug 19, 1998	2.25	2.25	2.13	2.16
548	NYSE	BVN	Tue, Aug 18, 1998	2.31	2.31	2.23	2.25
547	NYSE	BVN	Mon, Aug 17, 1998	2.34	2.34	2.34	2.34
546	NYSE	BVN	Fri, Aug 14, 1998	2.38	2.38	2.36	2.38
545	NYSE	BVN	Thu, Aug 13, 1998	2.36	2.39	2.36	2.36
544	NYSE	BVN	Wed, Aug 12, 1998	2.47	2.47	2.41	2.41
543	NYSE	BVN	Tue, Aug 11, 1998	2.53	2.53	2.45	2.47
542	NYSE	BVN	Mon, Aug 10, 1998	2.69	2.69	2.59	2.63
541	NYSE	BVN	Fri, Aug 7, 1998	2.66	2.69	2.66	2.69
540	NYSE	BVN	Thu, Aug 6, 1998	2.75	2.75	2.67	2.67
539	NYSE	BVN	Wed, Aug 5, 1998	2.77	2.80	2.75	2.75
538	NYSE	BVN	Tue, Aug 4, 1998	2.72	2.75	2.63	2.73
537	NYSE	BVN	Mon, Aug 3, 1998	2.84	2.84	2.72	2.75
536	NYSE	BVN	Fri, Jul 31, 1998	2.86	2.86	2.84	2.84
535	NYSE	BVN	Thu, Jul 30, 1998	2.88	2.88	2.86	2.88
534	NYSE	BVN	Wed, Jul 29, 1998	3.03	3.03	2.91	2.95
533	NYSE	BVN	Mon, Jul 27, 1998	3.09	3.09	3.03	3.03
532	NYSE	BVN	Fri, Jul 24, 1998	3.09	3.09	3.09	3.09
531	NYSE	BVN	Thu, Jul 23, 1998	3.22	3.22	3.09	3.09
530	NYSE	BVN	Wed, Jul 22, 1998	3.20	3.28	3.19	3.22
529	NYSE	BVN	Tue, Jul 21, 1998	3.19	3.19	3.16	3.17
528	NYSE	BVN	Mon, Jul 20, 1998	3.19	3.19	3.19	3.19
527	NYSE	BVN	Fri, Jul 17, 1998	3.27	3.27	3.11	3.19
526	NYSE	BVN	Thu, Jul 16, 1998	3.38	3.38	3.34	3.34
525	NYSE	BVN	Wed, Jul 15, 1998	3.34	3.34	3.34	3.34
524	NYSE	BVN	Tue, Jul 14, 1998	3.34	3.34	3.34	3.34
523	NYSE	BVN	Mon, Jul 13, 1998	3.41	3.45	3.34	3.34
522	NYSE	BVN	Fri, Jul 10, 1998	3.38	3.41	3.38	3.41
521	NYSE	BVN	Thu, Jul 9, 1998	3.38	3.38	3.36	3.38
520	NYSE	BVN	Wed, Jul 8, 1998	3.38	3.38	3.31	3.38
519	NYSE	BVN	Tue, Jul 7, 1998	3.38	3.38	3.34	3.38
518	NYSE	BVN	Mon, Jul 6, 1998	3.31	3.36	3.28	3.33
517	NYSE	BVN	Thu, Jul 2, 1998	3.27	3.30	3.27	3.30
516	NYSE	BVN	Wed, Jul 1, 1998	3.30	3.33	3.28	3.28
515	NYSE	BVN	Tue, Jun 30, 1998	3.23	3.30	3.23	3.28
514	NYSE	BVN	Mon, Jun 29, 1998	3.23	3.23	3.23	3.23
513	NYSE	BVN	Fri, Jun 26, 1998	3.11	3.25	3.11	3.25
512	NYSE	BVN	Thu, Jun 25, 1998	3.31	3.31	3.20	3.22
511	NYSE	BVN	Wed, Jun 24, 1998	3.44	3.44	3.36	3.36
510	NYSE	BVN	Tue, Jun 23, 1998	3.48	3.50	3.45	3.45
509	NYSE	BVN	Mon, Jun 22, 1998	3.48	3.48	3.48	3.48
508	NYSE	BVN	Fri, Jun 19, 1998	3.36	3.48	3.36	3.48
507	NYSE	BVN	Thu, Jun 18, 1998	3.48	3.48	3.38	3.38
506	NYSE	BVN	Wed, Jun 17, 1998	3.38	3.53	3.38	3.50
505	NYSE	BVN	Tue, Jun 16, 1998	3.41	3.47	3.31	3.41
504	NYSE	BVN	Mon, Jun 15, 1998	3.44	3.44	3.41	3.41
503	NYSE	BVN	Fri, Jun 12, 1998	3.50	3.56	3.48	3.50
502	NYSE	BVN	Thu, Jun 11, 1998	3.70	3.70	3.45	3.47
501	NYSE	BVN	Wed, Jun 10, 1998	3.75	3.75	3.75	3.75
500	NYSE	BVN	Tue, Jun 9, 1998	3.83	3.88	3.75	3.75
499	NYSE	BVN	Mon, Jun 8, 1998	3.80	3.92	3.80	3.88
498	NYSE	BVN	Fri, Jun 5, 1998	3.80	3.80	3.67	3.67
497	NYSE	BVN	Thu, Jun 4, 1998	3.88	3.88	3.83	3.83
496	NYSE	BVN	Wed, Jun 3, 1998	3.95	3.98	3.84	3.84
495	NYSE	BVN	Tue, Jun 2, 1998	3.73	4.00	3.73	3.86
494	NYSE	BVN	Mon, Jun 1, 1998	3.88	3.88	3.69	3.75
493	NYSE	BVN	Fri, May 29, 1998	3.28	3.92	3.28	3.92
492	NYSE	BVN	Thu, May 28, 1998	3.28	3.38	3.27	3.27
491	NYSE	BVN	Wed, May 27, 1998	3.19	3.34	3.19	3.27
490	NYSE	BVN	Tue, May 26, 1998	3.52	3.52	3.42	3.42
489	NYSE	BVN	Fri, May 22, 1998	3.56	3.70	3.56	3.58
488	NYSE	BVN	Thu, May 21, 1998	3.55	3.56	3.55	3.56
487	NYSE	BVN	Wed, May 20, 1998	3.52	3.53	3.52	3.53
486	NYSE	BVN	Tue, May 19, 1998	3.50	3.56	3.50	3.53
485	NYSE	BVN	Mon, May 18, 1998	3.53	3.55	3.48	3.53
484	NYSE	BVN	Fri, May 15, 1998	3.72	3.72	3.63	3.63
483	NYSE	BVN	Thu, May 14, 1998	3.70	3.72	3.69	3.72
482	NYSE	BVN	Wed, May 13, 1998	3.66	3.70	3.59	3.69
481	NYSE	BVN	Tue, May 12, 1998	3.88	3.91	3.75	3.77
480	NYSE	BVN	Mon, May 11, 1998	3.70	3.81	3.70	3.80
479	NYSE	BVN	Fri, May 8, 1998	3.75	3.75	3.72	3.72
478	NYSE	BVN	Thu, May 7, 1998	3.78	3.78	3.69	3.72
477	NYSE	BVN	Wed, May 6, 1998	3.92	3.92	3.84	3.84
476	NYSE	BVN	Mon, May 4, 1998	3.92	3.92	3.92	3.92
475	NYSE	BVN	Fri, May 1, 1998	3.88	3.91	3.88	3.89
474	NYSE	BVN	Thu, Apr 30, 1998	3.91	4.00	3.81	3.88
473	NYSE	BVN	Wed, Apr 29, 1998	3.84	3.88	3.80	3.88
472	NYSE	BVN	Tue, Apr 28, 1998	3.56	3.77	3.56	3.75
471	NYSE	BVN	Mon, Apr 27, 1998	3.80	3.80	3.59	3.63
470	NYSE	BVN	Fri, Apr 24, 1998	3.94	3.94	3.81	3.83
469	NYSE	BVN	Thu, Apr 23, 1998	3.89	3.94	3.89	3.94
468	NYSE	BVN	Wed, Apr 22, 1998	4.13	4.13	3.91	3.92
467	NYSE	BVN	Tue, Apr 21, 1998	3.73	4.13	3.73	4.06
466	NYSE	BVN	Mon, Apr 20, 1998	3.66	3.73	3.66	3.69
465	NYSE	BVN	Fri, Apr 17, 1998	3.69	3.69	3.64	3.66
464	NYSE	BVN	Thu, Apr 16, 1998	3.75	3.75	3.66	3.69
463	NYSE	BVN	Wed, Apr 15, 1998	3.84	3.84	3.81	3.81
462	NYSE	BVN	Tue, Apr 14, 1998	3.81	3.84	3.81	3.84
461	NYSE	BVN	Mon, Apr 13, 1998	3.84	3.88	3.84	3.88
460	NYSE	BVN	Thu, Apr 9, 1998	3.92	3.92	3.78	3.78
459	NYSE	BVN	Wed, Apr 8, 1998	3.97	3.97	3.95	3.95
458	NYSE	BVN	Tue, Apr 7, 1998	4.03	4.03	3.95	4.00
457	NYSE	BVN	Mon, Apr 6, 1998	4.00	4.06	4.00	4.00
456	NYSE	BVN	Fri, Apr 3, 1998	3.91	4.00	3.88	3.94
455	NYSE	BVN	Thu, Apr 2, 1998	3.84	3.84	3.75	3.84
454	NYSE	BVN	Wed, Apr 1, 1998	4.06	4.06	3.84	3.84
453	NYSE	BVN	Tue, Mar 31, 1998	4.11	4.28	4.09	4.09
452	NYSE	BVN	Mon, Mar 30, 1998	4.00	4.13	3.95	4.13
451	NYSE	BVN	Fri, Mar 27, 1998	3.72	4.00	3.69	4.00
450	NYSE	BVN	Thu, Mar 26, 1998	3.61	3.69	3.61	3.69
449	NYSE	BVN	Wed, Mar 25, 1998	3.69	3.69	3.58	3.59
448	NYSE	BVN	Tue, Mar 24, 1998	3.44	3.69	3.44	3.69
447	NYSE	BVN	Mon, Mar 23, 1998	3.42	3.42	3.39	3.41
446	NYSE	BVN	Fri, Mar 20, 1998	3.48	3.48	3.48	3.48
445	NYSE	BVN	Thu, Mar 19, 1998	3.50	3.50	3.50	3.50
444	NYSE	BVN	Wed, Mar 18, 1998	3.56	3.56	3.56	3.56
443	NYSE	BVN	Tue, Mar 17, 1998	3.67	3.67	3.63	3.63
442	NYSE	BVN	Mon, Mar 16, 1998	3.75	3.78	3.69	3.69
441	NYSE	BVN	Thu, Mar 12, 1998	3.39	3.75	3.39	3.75
440	NYSE	BVN	Wed, Mar 11, 1998	3.36	3.38	3.34	3.38
439	NYSE	BVN	Tue, Mar 10, 1998	3.41	3.41	3.34	3.36
438	NYSE	BVN	Mon, Mar 9, 1998	3.50	3.50	3.44	3.44
437	NYSE	BVN	Fri, Mar 6, 1998	3.45	3.50	3.45	3.50
436	NYSE	BVN	Thu, Mar 5, 1998	3.53	3.53	3.47	3.50
435	NYSE	BVN	Wed, Mar 4, 1998	3.38	3.53	3.36	3.50
434	NYSE	BVN	Tue, Mar 3, 1998	3.38	3.41	3.38	3.38
433	NYSE	BVN	Mon, Mar 2, 1998	3.34	3.38	3.34	3.38
432	NYSE	BVN	Fri, Feb 27, 1998	3.34	3.42	3.34	3.38
431	NYSE	BVN	Thu, Feb 26, 1998	3.02	3.25	2.95	3.25
430	NYSE	BVN	Wed, Feb 25, 1998	3.08	3.08	3.06	3.06
429	NYSE	BVN	Tue, Feb 24, 1998	3.13	3.13	3.13	3.13
428	NYSE	BVN	Mon, Feb 23, 1998	3.13	3.22	3.13	3.13
427	NYSE	BVN	Fri, Feb 20, 1998	3.25	3.25	3.17	3.17
426	NYSE	BVN	Thu, Feb 19, 1998	3.25	3.25	3.25	3.25
425	NYSE	BVN	Wed, Feb 18, 1998	3.39	3.39	3.34	3.34
424	NYSE	BVN	Tue, Feb 17, 1998	3.38	3.38	3.38	3.38
423	NYSE	BVN	Fri, Feb 13, 1998	3.44	3.44	3.44	3.44
422	NYSE	BVN	Wed, Feb 11, 1998	3.53	3.53	3.44	3.44
421	NYSE	BVN	Tue, Feb 10, 1998	3.59	3.59	3.53	3.53
420	NYSE	BVN	Mon, Feb 9, 1998	3.50	3.59	3.47	3.59
419	NYSE	BVN	Fri, Feb 6, 1998	3.66	3.66	3.45	3.52
418	NYSE	BVN	Thu, Feb 5, 1998	3.63	3.94	3.63	3.63
417	NYSE	BVN	Wed, Feb 4, 1998	3.34	3.69	3.34	3.56
416	NYSE	BVN	Tue, Feb 3, 1998	3.19	3.30	3.19	3.28
415	NYSE	BVN	Mon, Feb 2, 1998	3.03	3.25	3.03	3.13
414	NYSE	BVN	Fri, Jan 30, 1998	2.91	2.98	2.91	2.97
413	NYSE	BVN	Thu, Jan 29, 1998	2.75	2.91	2.75	2.84
412	NYSE	BVN	Wed, Jan 28, 1998	2.95	2.95	2.69	2.78
411	NYSE	BVN	Tue, Jan 27, 1998	2.91	2.91	2.88	2.89
410	NYSE	BVN	Mon, Jan 26, 1998	3.08	3.09	2.94	2.94
409	NYSE	BVN	Fri, Jan 23, 1998	2.88	3.06	2.88	3.06
408	NYSE	BVN	Thu, Jan 22, 1998	2.94	2.94	2.92	2.92
407	NYSE	BVN	Wed, Jan 21, 1998	2.91	2.94	2.88	2.94
406	NYSE	BVN	Tue, Jan 20, 1998	2.91	2.94	2.89	2.91
405	NYSE	BVN	Fri, Jan 16, 1998	2.80	2.94	2.80	2.88
404	NYSE	BVN	Thu, Jan 15, 1998	2.73	2.78	2.70	2.78
403	NYSE	BVN	Wed, Jan 14, 1998	2.78	2.80	2.75	2.77
402	NYSE	BVN	Tue, Jan 13, 1998	2.81	2.86	2.75	2.78
401	NYSE	BVN	Mon, Jan 12, 1998	2.84	2.84	2.69	2.75
400	NYSE	BVN	Fri, Jan 9, 1998	3.00	3.00	2.84	2.84
399	NYSE	BVN	Thu, Jan 8, 1998	2.63	3.03	2.63	3.03
398	NYSE	BVN	Wed, Jan 7, 1998	3.59	3.59	3.36	3.38
397	NYSE	BVN	Tue, Jan 6, 1998	3.86	3.86	3.64	3.64
396	NYSE	BVN	Mon, Jan 5, 1998	3.94	3.94	3.80	3.80
395	NYSE	BVN	Fri, Jan 2, 1998	3.94	3.95	3.94	3.95
394	NYSE	BVN	Wed, Dec 31, 1997	4.00	4.00	3.97	4.00
393	NYSE	BVN	Tue, Dec 30, 1997	3.88	3.94	3.88	3.94
392	NYSE	BVN	Mon, Dec 29, 1997	3.91	3.91	3.81	3.84
391	NYSE	BVN	Fri, Dec 26, 1997	3.88	3.91	3.88	3.88
390	NYSE	BVN	Wed, Dec 24, 1997	3.83	3.86	3.81	3.86
389	NYSE	BVN	Tue, Dec 23, 1997	3.77	3.81	3.77	3.78
388	NYSE	BVN	Mon, Dec 22, 1997	3.69	3.75	3.69	3.73
387	NYSE	BVN	Fri, Dec 19, 1997	3.69	3.69	3.63	3.69
386	NYSE	BVN	Thu, Dec 18, 1997	3.69	3.75	3.69	3.72
385	NYSE	BVN	Wed, Dec 17, 1997	3.59	3.66	3.59	3.63
384	NYSE	BVN	Tue, Dec 16, 1997	3.38	3.58	3.38	3.56
383	NYSE	BVN	Mon, Dec 15, 1997	3.28	3.41	3.28	3.34
382	NYSE	BVN	Fri, Dec 12, 1997	3.13	3.25	3.08	3.25
381	NYSE	BVN	Thu, Dec 11, 1997	3.31	3.31	3.19	3.19
380	NYSE	BVN	Wed, Dec 10, 1997	3.36	3.38	3.34	3.34
379	NYSE	BVN	Tue, Dec 9, 1997	3.31	3.38	3.25	3.34
378	NYSE	BVN	Fri, Dec 5, 1997	3.27	3.34	3.27	3.31
377	NYSE	BVN	Thu, Dec 4, 1997	3.56	3.56	3.41	3.44
376	NYSE	BVN	Wed, Dec 3, 1997	3.50	3.56	3.50	3.56
375	NYSE	BVN	Tue, Dec 2, 1997	3.83	3.84	3.64	3.64
374	NYSE	BVN	Mon, Dec 1, 1997	3.97	3.97	3.88	3.89
373	NYSE	BVN	Fri, Nov 28, 1997	4.11	4.11	4.02	4.03
372	NYSE	BVN	Wed, Nov 26, 1997	4.27	4.27	4.09	4.09
371	NYSE	BVN	Tue, Nov 25, 1997	4.41	4.41	4.30	4.30
370	NYSE	BVN	Mon, Nov 24, 1997	4.50	4.50	4.41	4.41
369	NYSE	BVN	Fri, Nov 21, 1997	4.38	4.48	4.38	4.48
368	NYSE	BVN	Thu, Nov 20, 1997	4.31	4.39	4.31	4.36
367	NYSE	BVN	Wed, Nov 19, 1997	4.11	4.25	4.11	4.25
366	NYSE	BVN	Tue, Nov 18, 1997	4.08	4.11	4.08	4.11
365	NYSE	BVN	Mon, Nov 17, 1997	4.06	4.09	4.03	4.08
364	NYSE	BVN	Fri, Nov 14, 1997	4.14	4.14	4.00	4.03
363	NYSE	BVN	Thu, Nov 13, 1997	4.20	4.30	4.19	4.19
362	NYSE	BVN	Wed, Nov 12, 1997	4.41	4.41	4.17	4.17
361	NYSE	BVN	Tue, Nov 11, 1997	4.58	4.58	4.34	4.41
360	NYSE	BVN	Mon, Nov 10, 1997	4.64	4.64	4.63	4.64
359	NYSE	BVN	Fri, Nov 7, 1997	4.75	4.75	4.63	4.63
358	NYSE	BVN	Thu, Nov 6, 1997	4.75	4.75	4.69	4.69
357	NYSE	BVN	Wed, Nov 5, 1997	4.75	4.75	4.75	4.75
356	NYSE	BVN	Tue, Nov 4, 1997	4.66	4.66	4.63	4.66
355	NYSE	BVN	Mon, Nov 3, 1997	4.53	4.63	4.53	4.63
354	NYSE	BVN	Fri, Oct 31, 1997	4.50	4.56	4.48	4.48
353	NYSE	BVN	Wed, Oct 29, 1997	4.22	4.50	4.22	4.50
352	NYSE	BVN	Tue, Oct 28, 1997	4.19	4.19	3.81	4.16
351	NYSE	BVN	Mon, Oct 27, 1997	4.66	4.66	4.25	4.25
350	NYSE	BVN	Fri, Oct 24, 1997	4.80	4.80	4.72	4.75
349	NYSE	BVN	Thu, Oct 23, 1997	4.69	4.73	4.63	4.73
348	NYSE	BVN	Wed, Oct 22, 1997	4.70	4.70	4.69	4.69
347	NYSE	BVN	Tue, Oct 21, 1997	4.91	4.91	4.73	4.75
346	NYSE	BVN	Mon, Oct 20, 1997	4.95	4.95	4.91	4.91
345	NYSE	BVN	Fri, Oct 17, 1997	4.94	4.94	4.94	4.94
344	NYSE	BVN	Thu, Oct 16, 1997	5.00	5.02	5.00	5.02
343	NYSE	BVN	Wed, Oct 15, 1997	4.97	5.02	4.97	5.02
342	NYSE	BVN	Tue, Oct 14, 1997	4.92	4.94	4.89	4.94
341	NYSE	BVN	Mon, Oct 13, 1997	4.84	4.92	4.84	4.92
340	NYSE	BVN	Fri, Oct 10, 1997	4.86	4.86	4.84	4.86
339	NYSE	BVN	Thu, Oct 9, 1997	4.81	4.86	4.77	4.84
338	NYSE	BVN	Wed, Oct 8, 1997	4.84	4.84	4.81	4.81
337	NYSE	BVN	Tue, Oct 7, 1997	4.84	4.88	4.83	4.84
336	NYSE	BVN	Mon, Oct 6, 1997	4.89	4.89	4.81	4.84
335	NYSE	BVN	Fri, Oct 3, 1997	4.91	4.91	4.89	4.91
334	NYSE	BVN	Thu, Oct 2, 1997	4.88	4.91	4.88	4.88
333	NYSE	BVN	Wed, Oct 1, 1997	4.84	4.91	4.81	4.89
332	NYSE	BVN	Tue, Sep 30, 1997	4.72	4.78	4.72	4.78
331	NYSE	BVN	Mon, Sep 29, 1997	4.75	4.75	4.69	4.69
330	NYSE	BVN	Fri, Sep 26, 1997	4.63	4.69	4.63	4.69
329	NYSE	BVN	Thu, Sep 25, 1997	4.58	4.61	4.52	4.61
328	NYSE	BVN	Wed, Sep 24, 1997	4.78	4.78	4.63	4.63
327	NYSE	BVN	Tue, Sep 23, 1997	4.91	4.91	4.84	4.84
326	NYSE	BVN	Mon, Sep 22, 1997	4.91	4.91	4.91	4.91
325	NYSE	BVN	Fri, Sep 19, 1997	4.72	4.84	4.72	4.84
324	NYSE	BVN	Thu, Sep 18, 1997	4.72	4.77	4.72	4.72
323	NYSE	BVN	Wed, Sep 17, 1997	4.78	4.78	4.75	4.77
322	NYSE	BVN	Tue, Sep 16, 1997	4.88	4.88	4.72	4.72
321	NYSE	BVN	Mon, Sep 15, 1997	4.86	5.00	4.86	4.88
320	NYSE	BVN	Fri, Sep 12, 1997	4.69	4.94	4.69	4.81
319	NYSE	BVN	Thu, Sep 11, 1997	4.66	4.67	4.66	4.67
318	NYSE	BVN	Wed, Sep 10, 1997	4.67	4.67	4.67	4.67
317	NYSE	BVN	Tue, Sep 9, 1997	4.69	4.69	4.67	4.67
316	NYSE	BVN	Mon, Sep 8, 1997	4.59	4.63	4.59	4.63
315	NYSE	BVN	Fri, Sep 5, 1997	4.61	4.61	4.58	4.58
314	NYSE	BVN	Thu, Sep 4, 1997	4.59	4.59	4.59	4.59
313	NYSE	BVN	Wed, Sep 3, 1997	4.63	4.63	4.63	4.63
312	NYSE	BVN	Tue, Sep 2, 1997	4.63	4.63	4.59	4.63
311	NYSE	BVN	Fri, Aug 29, 1997	4.59	4.63	4.59	4.63
310	NYSE	BVN	Thu, Aug 28, 1997	4.75	4.75	4.64	4.64
309	NYSE	BVN	Wed, Aug 27, 1997	4.75	4.75	4.75	4.75
308	NYSE	BVN	Tue, Aug 26, 1997	4.78	4.80	4.75	4.78
307	NYSE	BVN	Mon, Aug 25, 1997	4.78	4.84	4.78	4.80
306	NYSE	BVN	Fri, Aug 22, 1997	4.69	4.78	4.69	4.78
305	NYSE	BVN	Thu, Aug 21, 1997	4.72	4.75	4.69	4.69
304	NYSE	BVN	Wed, Aug 20, 1997	4.81	4.81	4.81	4.81
303	NYSE	BVN	Tue, Aug 19, 1997	4.78	4.81	4.78	4.81
302	NYSE	BVN	Mon, Aug 18, 1997	4.69	4.84	4.69	4.81
301	NYSE	BVN	Fri, Aug 15, 1997	4.64	4.64	4.64	4.64
300	NYSE	BVN	Thu, Aug 14, 1997	4.64	4.66	4.63	4.64
299	NYSE	BVN	Wed, Aug 13, 1997	4.63	4.64	4.63	4.63
298	NYSE	BVN	Tue, Aug 12, 1997	4.53	4.69	4.53	4.63
297	NYSE	BVN	Mon, Aug 11, 1997	4.53	4.56	4.50	4.50
296	NYSE	BVN	Fri, Aug 8, 1997	4.56	4.56	4.50	4.50
295	NYSE	BVN	Thu, Aug 7, 1997	4.50	4.56	4.48	4.56
294	NYSE	BVN	Wed, Aug 6, 1997	4.44	4.44	4.44	4.44
293	NYSE	BVN	Tue, Aug 5, 1997	4.42	4.47	4.38	4.47
292	NYSE	BVN	Mon, Aug 4, 1997	4.44	4.44	4.41	4.42
291	NYSE	BVN	Fri, Aug 1, 1997	4.50	4.50	4.38	4.44
290	NYSE	BVN	Thu, Jul 31, 1997	4.58	4.58	4.53	4.53
289	NYSE	BVN	Wed, Jul 30, 1997	4.56	4.58	4.56	4.58
288	NYSE	BVN	Tue, Jul 29, 1997	4.56	4.56	4.56	4.56
287	NYSE	BVN	Fri, Jul 25, 1997	4.69	4.69	4.56	4.56
286	NYSE	BVN	Thu, Jul 24, 1997	4.69	4.69	4.63	4.63
285	NYSE	BVN	Wed, Jul 23, 1997	4.75	4.75	4.75	4.75
284	NYSE	BVN	Tue, Jul 22, 1997	4.75	4.75	4.72	4.72
283	NYSE	BVN	Mon, Jul 21, 1997	4.63	4.72	4.63	4.69
282	NYSE	BVN	Fri, Jul 18, 1997	4.69	4.69	4.56	4.56
281	NYSE	BVN	Thu, Jul 17, 1997	4.73	4.73	4.73	4.73
280	NYSE	BVN	Wed, Jul 16, 1997	4.72	4.72	4.72	4.72
279	NYSE	BVN	Tue, Jul 15, 1997	4.75	4.75	4.75	4.75
278	NYSE	BVN	Fri, Jul 11, 1997	4.75	4.78	4.72	4.72
277	NYSE	BVN	Thu, Jul 10, 1997	4.84	4.84	4.75	4.78
276	NYSE	BVN	Wed, Jul 9, 1997	4.88	4.88	4.81	4.81
275	NYSE	BVN	Tue, Jul 8, 1997	4.88	4.94	4.88	4.88
274	NYSE	BVN	Mon, Jul 7, 1997	4.88	4.88	4.88	4.88
273	NYSE	BVN	Thu, Jul 3, 1997	4.91	4.97	4.88	4.88
272	NYSE	BVN	Wed, Jul 2, 1997	4.81	4.88	4.81	4.88
271	NYSE	BVN	Tue, Jul 1, 1997	4.89	4.89	4.81	4.81
270	NYSE	BVN	Mon, Jun 30, 1997	5.00	5.00	4.92	4.92
269	NYSE	BVN	Fri, Jun 27, 1997	5.06	5.06	4.97	4.97
268	NYSE	BVN	Thu, Jun 26, 1997	4.94	5.06	4.94	5.05
267	NYSE	BVN	Wed, Jun 25, 1997	5.06	5.06	4.97	4.97
266	NYSE	BVN	Tue, Jun 24, 1997	5.06	5.06	5.03	5.03
265	NYSE	BVN	Mon, Jun 23, 1997	5.09	5.13	5.09	5.13
264	NYSE	BVN	Fri, Jun 20, 1997	5.38	5.38	5.13	5.13
263	NYSE	BVN	Thu, Jun 19, 1997	5.47	5.50	5.25	5.41
262	NYSE	BVN	Wed, Jun 18, 1997	5.53	5.53	5.53	5.53
261	NYSE	BVN	Tue, Jun 17, 1997	5.53	5.53	5.50	5.50
260	NYSE	BVN	Mon, Jun 16, 1997	5.53	5.53	5.53	5.53
259	NYSE	BVN	Fri, Jun 13, 1997	5.44	5.56	5.44	5.56
258	NYSE	BVN	Thu, Jun 12, 1997	5.28	5.47	5.28	5.41
257	NYSE	BVN	Wed, Jun 11, 1997	5.31	5.31	5.25	5.25
256	NYSE	BVN	Tue, Jun 10, 1997	5.41	5.41	5.31	5.31
255	NYSE	BVN	Mon, Jun 9, 1997	5.41	5.41	5.41	5.41
254	NYSE	BVN	Fri, Jun 6, 1997	5.41	5.41	5.41	5.41
253	NYSE	BVN	Thu, Jun 5, 1997	5.66	5.66	5.50	5.53
252	NYSE	BVN	Wed, Jun 4, 1997	5.84	5.84	5.72	5.72
251	NYSE	BVN	Tue, Jun 3, 1997	5.94	5.94	5.94	5.94
250	NYSE	BVN	Mon, Jun 2, 1997	5.97	6.06	5.97	6.06
249	NYSE	BVN	Fri, May 30, 1997	5.84	5.97	5.84	5.91
248	NYSE	BVN	Thu, May 29, 1997	5.50	5.81	5.50	5.81
247	NYSE	BVN	Wed, May 28, 1997	5.28	5.44	5.28	5.44
246	NYSE	BVN	Fri, May 23, 1997	5.19	5.22	5.19	5.22
245	NYSE	BVN	Thu, May 22, 1997	5.19	5.19	5.19	5.19
244	NYSE	BVN	Wed, May 21, 1997	5.16	5.16	5.16	5.16
243	NYSE	BVN	Tue, May 20, 1997	5.19	5.19	5.19	5.19
242	NYSE	BVN	Mon, May 19, 1997	5.19	5.19	5.19	5.19
241	NYSE	BVN	Fri, May 16, 1997	5.22	5.28	5.19	5.28
240	NYSE	BVN	Thu, May 15, 1997	5.28	5.28	5.22	5.25
239	NYSE	BVN	Wed, May 14, 1997	5.28	5.28	5.28	5.28
238	NYSE	BVN	Tue, May 13, 1997	5.19	5.28	5.19	5.28
237	NYSE	BVN	Mon, May 12, 1997	5.16	5.25	5.16	5.22
236	NYSE	BVN	Fri, May 9, 1997	5.25	5.25	5.13	5.16
235	NYSE	BVN	Wed, May 7, 1997	5.38	5.38	5.19	5.19
234	NYSE	BVN	Tue, May 6, 1997	5.41	5.41	5.41	5.41
233	NYSE	BVN	Fri, May 2, 1997	5.41	5.41	5.41	5.41
232	NYSE	BVN	Thu, May 1, 1997	5.38	5.41	5.38	5.41
231	NYSE	BVN	Wed, Apr 30, 1997	5.31	5.47	5.31	5.44
230	NYSE	BVN	Tue, Apr 29, 1997	5.19	5.25	5.19	5.25
229	NYSE	BVN	Mon, Apr 28, 1997	5.16	5.19	5.16	5.19
228	NYSE	BVN	Fri, Apr 25, 1997	5.13	5.19	5.13	5.19
227	NYSE	BVN	Thu, Apr 24, 1997	5.16	5.16	5.09	5.09
226	NYSE	BVN	Wed, Apr 23, 1997	5.16	5.16	5.16	5.16
225	NYSE	BVN	Tue, Apr 22, 1997	5.16	5.16	5.13	5.13
224	NYSE	BVN	Mon, Apr 21, 1997	5.16	5.16	5.13	5.13
223	NYSE	BVN	Fri, Apr 18, 1997	5.16	5.16	5.16	5.16
222	NYSE	BVN	Thu, Apr 17, 1997	5.16	5.16	5.16	5.16
221	NYSE	BVN	Wed, Apr 16, 1997	5.13	5.16	5.13	5.13
220	NYSE	BVN	Tue, Apr 15, 1997	5.16	5.16	5.16	5.16
219	NYSE	BVN	Mon, Apr 14, 1997	5.16	5.19	5.16	5.16
218	NYSE	BVN	Fri, Apr 11, 1997	5.19	5.22	5.16	5.19
217	NYSE	BVN	Thu, Apr 10, 1997	5.22	5.22	5.16	5.19
216	NYSE	BVN	Wed, Apr 9, 1997	5.19	5.19	5.19	5.19
215	NYSE	BVN	Tue, Apr 8, 1997	5.25	5.25	5.19	5.19
214	NYSE	BVN	Mon, Apr 7, 1997	5.47	5.47	5.22	5.28
213	NYSE	BVN	Fri, Apr 4, 1997	5.03	5.03	5.03	5.03
212	NYSE	BVN	Thu, Apr 3, 1997	5.03	5.03	5.00	5.00
211	NYSE	BVN	Wed, Apr 2, 1997	5.16	5.16	5.06	5.09
210	NYSE	BVN	Tue, Apr 1, 1997	5.38	5.38	5.22	5.25
209	NYSE	BVN	Mon, Mar 31, 1997	5.34	5.38	5.31	5.38
208	NYSE	BVN	Thu, Mar 27, 1997	5.16	5.28	5.16	5.28
207	NYSE	BVN	Wed, Mar 26, 1997	4.69	5.16	4.69	5.16
206	NYSE	BVN	Tue, Mar 25, 1997	4.63	4.66	4.63	4.66
205	NYSE	BVN	Mon, Mar 24, 1997	4.63	4.66	4.59	4.66
204	NYSE	BVN	Fri, Mar 21, 1997	4.59	4.66	4.59	4.59
203	NYSE	BVN	Thu, Mar 20, 1997	4.53	4.53	4.53	4.53
202	NYSE	BVN	Wed, Mar 19, 1997	4.44	4.56	4.44	4.56
201	NYSE	BVN	Tue, Mar 18, 1997	4.56	4.56	4.47	4.50
200	NYSE	BVN	Mon, Mar 17, 1997	4.56	4.56	4.56	4.56
199	NYSE	BVN	Fri, Mar 14, 1997	4.59	4.59	4.56	4.56
198	NYSE	BVN	Thu, Mar 13, 1997	4.63	4.63	4.59	4.63
197	NYSE	BVN	Wed, Mar 12, 1997	4.63	4.63	4.63	4.63
196	NYSE	BVN	Tue, Mar 11, 1997	4.53	4.63	4.53	4.63
195	NYSE	BVN	Mon, Mar 10, 1997	4.56	4.56	4.56	4.56
194	NYSE	BVN	Fri, Mar 7, 1997	4.63	4.63	4.53	4.63
193	NYSE	BVN	Thu, Mar 6, 1997	4.75	4.75	4.69	4.69
192	NYSE	BVN	Wed, Mar 5, 1997	4.81	4.81	4.78	4.81
191	NYSE	BVN	Tue, Mar 4, 1997	4.84	4.94	4.84	4.88
190	NYSE	BVN	Mon, Mar 3, 1997	4.91	4.91	4.88	4.91
189	NYSE	BVN	Fri, Feb 28, 1997	4.91	4.91	4.81	4.88
188	NYSE	BVN	Thu, Feb 27, 1997	4.91	5.00	4.84	4.88
187	NYSE	BVN	Wed, Feb 26, 1997	4.81	4.94	4.81	4.88
186	NYSE	BVN	Tue, Feb 25, 1997	4.63	4.75	4.63	4.75
185	NYSE	BVN	Mon, Feb 24, 1997	4.47	4.59	4.47	4.59
184	NYSE	BVN	Fri, Feb 21, 1997	4.41	4.47	4.41	4.47
183	NYSE	BVN	Thu, Feb 20, 1997	4.44	4.44	4.38	4.38
182	NYSE	BVN	Wed, Feb 19, 1997	4.56	4.56	4.34	4.44
181	NYSE	BVN	Tue, Feb 18, 1997	3.84	4.19	3.84	4.19
180	NYSE	BVN	Fri, Feb 14, 1997	3.84	3.88	3.78	3.78
179	NYSE	BVN	Thu, Feb 13, 1997	3.75	3.78	3.75	3.78
178	NYSE	BVN	Wed, Feb 12, 1997	3.75	3.75	3.72	3.72
177	NYSE	BVN	Tue, Feb 11, 1997	3.84	3.84	3.78	3.81
176	NYSE	BVN	Mon, Feb 10, 1997	3.84	3.84	3.84	3.84
175	NYSE	BVN	Fri, Feb 7, 1997	3.91	3.91	3.84	3.84
174	NYSE	BVN	Thu, Feb 6, 1997	3.91	3.91	3.91	3.91
173	NYSE	BVN	Wed, Feb 5, 1997	3.94	3.94	3.94	3.94
172	NYSE	BVN	Tue, Feb 4, 1997	4.06	4.06	4.00	4.00
171	NYSE	BVN	Mon, Feb 3, 1997	3.97	4.00	3.97	4.00
170	NYSE	BVN	Fri, Jan 31, 1997	3.94	4.00	3.94	3.97
169	NYSE	BVN	Thu, Jan 30, 1997	3.88	3.94	3.88	3.94
168	NYSE	BVN	Wed, Jan 29, 1997	3.94	3.94	3.94	3.94
167	NYSE	BVN	Tue, Jan 28, 1997	3.94	3.97	3.94	3.94
166	NYSE	BVN	Mon, Jan 27, 1997	3.94	3.94	3.91	3.94
165	NYSE	BVN	Fri, Jan 24, 1997	3.91	3.91	3.91	3.91
164	NYSE	BVN	Thu, Jan 23, 1997	4.03	4.03	3.94	3.94
163	NYSE	BVN	Tue, Jan 21, 1997	4.06	4.06	4.06	4.06
162	NYSE	BVN	Mon, Jan 20, 1997	4.09	4.09	4.06	4.06
161	NYSE	BVN	Fri, Jan 17, 1997	4.09	4.13	4.09	4.13
160	NYSE	BVN	Thu, Jan 16, 1997	4.09	4.09	4.09	4.09
159	NYSE	BVN	Wed, Jan 15, 1997	4.09	4.16	4.09	4.13
158	NYSE	BVN	Tue, Jan 14, 1997	4.13	4.13	4.09	4.09
157	NYSE	BVN	Mon, Jan 13, 1997	4.13	4.13	4.13	4.13
156	NYSE	BVN	Fri, Jan 10, 1997	4.19	4.19	4.19	4.19
155	NYSE	BVN	Thu, Jan 9, 1997	4.16	4.16	4.16	4.16
154	NYSE	BVN	Wed, Jan 8, 1997	4.25	4.25	4.19	4.22
153	NYSE	BVN	Tue, Jan 7, 1997	4.25	4.25	4.25	4.25
152	NYSE	BVN	Mon, Jan 6, 1997	4.28	4.28	4.28	4.28
151	NYSE	BVN	Fri, Jan 3, 1997	4.31	4.31	4.31	4.31
150	NYSE	BVN	Thu, Jan 2, 1997	4.31	4.31	4.31	4.31
149	NYSE	BVN	Mon, Dec 30, 1996	4.28	4.28	4.28	4.28
148	NYSE	BVN	Fri, Dec 27, 1996	4.25	4.28	4.25	4.28
147	NYSE	BVN	Thu, Dec 26, 1996	4.22	4.31	4.22	4.25
146	NYSE	BVN	Tue, Dec 24, 1996	4.13	4.16	4.09	4.16
145	NYSE	BVN	Mon, Dec 23, 1996	4.06	4.06	4.06	4.06
144	NYSE	BVN	Fri, Dec 20, 1996	3.81	4.06	3.81	4.06
143	NYSE	BVN	Thu, Dec 19, 1996	3.84	3.84	3.81	3.81
142	NYSE	BVN	Wed, Dec 18, 1996	3.88	3.88	3.81	3.84
141	NYSE	BVN	Tue, Dec 17, 1996	4.00	4.00	3.94	3.94
140	NYSE	BVN	Mon, Dec 16, 1996	4.00	4.00	4.00	4.00
139	NYSE	BVN	Fri, Dec 13, 1996	4.06	4.09	4.03	4.03
138	NYSE	BVN	Thu, Dec 12, 1996	4.09	4.13	4.09	4.13
137	NYSE	BVN	Wed, Dec 11, 1996	4.09	4.16	4.09	4.13
136	NYSE	BVN	Tue, Dec 10, 1996	4.09	4.09	4.06	4.06
135	NYSE	BVN	Mon, Dec 9, 1996	4.06	4.09	4.06	4.09
134	NYSE	BVN	Fri, Dec 6, 1996	4.06	4.09	4.03	4.06
133	NYSE	BVN	Thu, Dec 5, 1996	4.09	4.09	4.09	4.09
132	NYSE	BVN	Wed, Dec 4, 1996	4.06	4.09	4.06	4.06
131	NYSE	BVN	Tue, Dec 3, 1996	4.09	4.09	4.09	4.09
130	NYSE	BVN	Mon, Dec 2, 1996	4.09	4.13	4.09	4.09
129	NYSE	BVN	Fri, Nov 29, 1996	4.13	4.13	4.09	4.09
128	NYSE	BVN	Wed, Nov 27, 1996	4.13	4.13	4.13	4.13
127	NYSE	BVN	Tue, Nov 26, 1996	4.06	4.09	4.06	4.09
126	NYSE	BVN	Mon, Nov 25, 1996	4.06	4.13	4.06	4.09
125	NYSE	BVN	Fri, Nov 22, 1996	4.03	4.03	4.03	4.03
124	NYSE	BVN	Thu, Nov 21, 1996	4.00	4.03	4.00	4.03
123	NYSE	BVN	Wed, Nov 20, 1996	4.00	4.00	3.97	4.00
122	NYSE	BVN	Tue, Nov 19, 1996	4.00	4.00	3.97	3.97
121	NYSE	BVN	Mon, Nov 18, 1996	4.03	4.06	4.00	4.00
120	NYSE	BVN	Fri, Nov 15, 1996	4.03	4.03	4.00	4.00
119	NYSE	BVN	Thu, Nov 14, 1996	4.06	4.09	4.00	4.00
118	NYSE	BVN	Wed, Nov 13, 1996	4.03	4.09	4.03	4.09
117	NYSE	BVN	Tue, Nov 12, 1996	4.00	4.03	4.00	4.03
116	NYSE	BVN	Mon, Nov 11, 1996	4.03	4.06	4.00	4.03
115	NYSE	BVN	Fri, Nov 8, 1996	4.06	4.06	4.06	4.06
114	NYSE	BVN	Thu, Nov 7, 1996	4.09	4.09	4.09	4.09
113	NYSE	BVN	Wed, Nov 6, 1996	4.19	4.19	4.16	4.16
112	NYSE	BVN	Mon, Nov 4, 1996	4.19	4.19	4.19	4.19
111	NYSE	BVN	Fri, Nov 1, 1996	4.16	4.16	4.16	4.16
110	NYSE	BVN	Thu, Oct 31, 1996	4.19	4.19	4.16	4.19
109	NYSE	BVN	Wed, Oct 30, 1996	4.19	4.19	4.13	4.13
108	NYSE	BVN	Tue, Oct 29, 1996	4.25	4.25	4.25	4.25
107	NYSE	BVN	Mon, Oct 28, 1996	4.28	4.28	4.22	4.25
106	NYSE	BVN	Fri, Oct 25, 1996	4.22	4.25	4.22	4.22
105	NYSE	BVN	Thu, Oct 24, 1996	4.25	4.28	4.25	4.28
104	NYSE	BVN	Wed, Oct 23, 1996	4.25	4.34	4.25	4.31
103	NYSE	BVN	Tue, Oct 22, 1996	4.25	4.25	4.25	4.25
102	NYSE	BVN	Mon, Oct 21, 1996	4.31	4.31	4.28	4.28
101	NYSE	BVN	Fri, Oct 18, 1996	4.28	4.31	4.28	4.28
100	NYSE	BVN	Thu, Oct 17, 1996	4.16	4.31	4.16	4.28
99	NYSE	BVN	Wed, Oct 16, 1996	4.50	4.50	4.13	4.13
98	NYSE	BVN	Tue, Oct 15, 1996	4.47	4.47	4.47	4.47
97	NYSE	BVN	Mon, Oct 14, 1996	4.47	4.47	4.47	4.47
96	NYSE	BVN	Fri, Oct 11, 1996	4.50	4.50	4.47	4.47
95	NYSE	BVN	Wed, Oct 9, 1996	4.56	4.56	4.53	4.53
94	NYSE	BVN	Tue, Oct 8, 1996	4.63	4.63	4.53	4.56
93	NYSE	BVN	Mon, Oct 7, 1996	4.63	4.66	4.63	4.63
92	NYSE	BVN	Fri, Oct 4, 1996	4.66	4.72	4.66	4.69
91	NYSE	BVN	Thu, Oct 3, 1996	4.72	4.72	4.72	4.72
90	NYSE	BVN	Wed, Oct 2, 1996	4.69	4.72	4.69	4.72
89	NYSE	BVN	Tue, Oct 1, 1996	4.75	4.75	4.75	4.75
88	NYSE	BVN	Fri, Sep 27, 1996	4.81	4.81	4.81	4.81
87	NYSE	BVN	Thu, Sep 26, 1996	4.84	4.84	4.81	4.81
86	NYSE	BVN	Wed, Sep 25, 1996	4.94	4.94	4.84	4.84
85	NYSE	BVN	Tue, Sep 24, 1996	4.91	4.91	4.91	4.91
84	NYSE	BVN	Mon, Sep 23, 1996	4.88	4.88	4.88	4.88
83	NYSE	BVN	Thu, Sep 19, 1996	4.88	4.88	4.84	4.84
82	NYSE	BVN	Wed, Sep 18, 1996	4.88	4.88	4.84	4.88
81	NYSE	BVN	Tue, Sep 17, 1996	4.88	4.88	4.84	4.88
80	NYSE	BVN	Mon, Sep 16, 1996	4.88	4.88	4.84	4.84
79	NYSE	BVN	Fri, Sep 13, 1996	4.88	4.88	4.84	4.88
78	NYSE	BVN	Thu, Sep 12, 1996	4.78	5.00	4.78	4.84
77	NYSE	BVN	Wed, Sep 11, 1996	4.66	4.72	4.66	4.72
76	NYSE	BVN	Tue, Sep 10, 1996	4.69	4.69	4.63	4.63
75	NYSE	BVN	Mon, Sep 9, 1996	4.69	4.75	4.69	4.72
74	NYSE	BVN	Fri, Sep 6, 1996	4.69	4.72	4.69	4.72
73	NYSE	BVN	Thu, Sep 5, 1996	4.69	4.72	4.69	4.69
72	NYSE	BVN	Wed, Sep 4, 1996	4.69	4.75	4.69	4.69
71	NYSE	BVN	Tue, Sep 3, 1996	4.72	4.72	4.72	4.72
70	NYSE	BVN	Thu, Aug 29, 1996	4.75	4.75	4.75	4.75
69	NYSE	BVN	Wed, Aug 28, 1996	4.72	4.75	4.72	4.72
68	NYSE	BVN	Tue, Aug 27, 1996	4.72	4.72	4.72	4.72
67	NYSE	BVN	Fri, Aug 23, 1996	4.72	4.75	4.72	4.75
66	NYSE	BVN	Wed, Aug 21, 1996	4.72	4.72	4.69	4.69
65	NYSE	BVN	Tue, Aug 20, 1996	4.69	4.72	4.69	4.72
64	NYSE	BVN	Mon, Aug 19, 1996	4.63	4.63	4.63	4.63
63	NYSE	BVN	Fri, Aug 16, 1996	4.69	4.69	4.63	4.63
62	NYSE	BVN	Thu, Aug 15, 1996	4.69	4.69	4.63	4.63
61	NYSE	BVN	Wed, Aug 14, 1996	4.63	4.63	4.63	4.63
60	NYSE	BVN	Tue, Aug 13, 1996	4.63	4.63	4.63	4.63
59	NYSE	BVN	Mon, Aug 12, 1996	4.69	4.69	4.63	4.69
58	NYSE	BVN	Fri, Aug 9, 1996	4.75	4.75	4.72	4.72
57	NYSE	BVN	Thu, Aug 8, 1996	4.69	4.75	4.69	4.75
56	NYSE	BVN	Wed, Aug 7, 1996	4.69	4.69	4.69	4.69
55	NYSE	BVN	Tue, Aug 6, 1996	4.63	4.63	4.63	4.63
54	NYSE	BVN	Mon, Aug 5, 1996	4.59	4.66	4.59	4.66
53	NYSE	BVN	Fri, Aug 2, 1996	4.47	4.56	4.47	4.53
52	NYSE	BVN	Thu, Aug 1, 1996	4.44	4.47	4.44	4.47
51	NYSE	BVN	Wed, Jul 31, 1996	4.50	4.50	4.47	4.47
50	NYSE	BVN	Tue, Jul 30, 1996	4.56	4.56	4.56	4.56
49	NYSE	BVN	Mon, Jul 29, 1996	4.59	4.59	4.59	4.59
48	NYSE	BVN	Fri, Jul 26, 1996	4.56	4.56	4.56	4.56
47	NYSE	BVN	Thu, Jul 25, 1996	4.59	4.63	4.56	4.56
46	NYSE	BVN	Wed, Jul 24, 1996	4.66	4.66	4.59	4.63
45	NYSE	BVN	Tue, Jul 23, 1996	4.66	4.66	4.66	4.66
44	NYSE	BVN	Fri, Jul 19, 1996	4.66	4.66	4.63	4.63
43	NYSE	BVN	Thu, Jul 18, 1996	4.59	4.66	4.59	4.63
42	NYSE	BVN	Wed, Jul 17, 1996	4.63	4.63	4.63	4.63
41	NYSE	BVN	Tue, Jul 16, 1996	4.69	4.69	4.66	4.66
40	NYSE	BVN	Fri, Jul 12, 1996	4.81	4.81	4.75	4.75
39	NYSE	BVN	Thu, Jul 11, 1996	4.75	4.78	4.75	4.78
38	NYSE	BVN	Wed, Jul 10, 1996	4.75	4.75	4.75	4.75
37	NYSE	BVN	Tue, Jul 9, 1996	4.75	4.75	4.75	4.75
36	NYSE	BVN	Mon, Jul 8, 1996	4.75	4.75	4.75	4.75
35	NYSE	BVN	Fri, Jul 5, 1996	4.78	4.78	4.75	4.75
34	NYSE	BVN	Wed, Jul 3, 1996	4.81	4.81	4.81	4.81
33	NYSE	BVN	Tue, Jul 2, 1996	4.81	4.81	4.78	4.78
32	NYSE	BVN	Mon, Jul 1, 1996	4.88	4.88	4.88	4.88
31	NYSE	BVN	Fri, Jun 28, 1996	4.97	5.00	4.94	4.97
30	NYSE	BVN	Thu, Jun 27, 1996	5.06	5.06	4.94	5.00
29	NYSE	BVN	Wed, Jun 26, 1996	4.94	5.13	4.94	5.09
28	NYSE	BVN	Tue, Jun 25, 1996	4.81	4.88	4.81	4.88
27	NYSE	BVN	Mon, Jun 24, 1996	4.81	4.88	4.81	4.81
26	NYSE	BVN	Fri, Jun 21, 1996	4.81	4.81	4.81	4.81
25	NYSE	BVN	Thu, Jun 20, 1996	4.69	4.75	4.69	4.75
24	NYSE	BVN	Wed, Jun 19, 1996	4.66	4.66	4.66	4.66
23	NYSE	BVN	Tue, Jun 18, 1996	4.66	4.66	4.66	4.66
22	NYSE	BVN	Mon, Jun 17, 1996	4.69	4.69	4.66	4.66
21	NYSE	BVN	Thu, Jun 13, 1996	4.66	4.66	4.66	4.66
20	NYSE	BVN	Wed, Jun 12, 1996	4.63	4.66	4.63	4.66
19	NYSE	BVN	Tue, Jun 11, 1996	4.69	4.69	4.63	4.63
18	NYSE	BVN	Mon, Jun 10, 1996	4.69	4.72	4.69	4.69
17	NYSE	BVN	Fri, Jun 7, 1996	4.66	4.66	4.66	4.66
16	NYSE	BVN	Thu, Jun 6, 1996	4.63	4.69	4.63	4.69
15	NYSE	BVN	Wed, Jun 5, 1996	4.75	4.75	4.75	4.75
14	NYSE	BVN	Tue, Jun 4, 1996	4.88	4.88	4.75	4.78
13	NYSE	BVN	Mon, Jun 3, 1996	4.88	4.91	4.88	4.88
12	NYSE	BVN	Fri, May 31, 1996	4.81	4.88	4.81	4.88
11	NYSE	BVN	Thu, May 30, 1996	4.81	4.81	4.81	4.81
10	NYSE	BVN	Wed, May 29, 1996	4.81	4.81	4.75	4.75
9	NYSE	BVN	Tue, May 28, 1996	4.63	4.72	4.63	4.72
8	NYSE	BVN	Fri, May 24, 1996	4.63	4.66	4.59	4.59
7	NYSE	BVN	Thu, May 23, 1996	4.78	4.78	4.63	4.63
6	NYSE	BVN	Wed, May 22, 1996	4.75	4.75	4.72	4.75
5	NYSE	BVN	Tue, May 21, 1996	4.75	4.75	4.72	4.72
4	NYSE	BVN	Mon, May 20, 1996	4.75	4.75	4.72	4.75
3	NYSE	BVN	Fri, May 17, 1996	4.69	4.75	4.69	4.75
2	NYSE	BVN	Thu, May 16, 1996	4.50	4.63	4.50	4.63
1	NYSE	BVN	Wed, May 15, 1996	4.38	4.50	4.31	4.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Buenaventura Mining Company Inc. NYSE:BVN 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