Virtus LifeSci Biotech Clinical Trials ETF AMEX:BBC Historical Prices

Below are the 2318 trading days of historical prices for BBC.

#	Exchange	Symbol	Date	Open	High	Low	Close
2318	AMEX	BBC	Tue, Mar 5, 2024	31.15	31.24	30.60	30.61
2317	AMEX	BBC	Mon, Mar 4, 2024	31.99	31.99	30.41	30.94
2316	AMEX	BBC	Fri, Mar 1, 2024	30.51	31.48	30.51	31.35
2315	AMEX	BBC	Thu, Feb 29, 2024	31.17	31.17	30.07	30.07
2314	AMEX	BBC	Wed, Feb 28, 2024	31.21	31.30	30.57	30.67
2313	AMEX	BBC	Tue, Feb 27, 2024	29.75	30.98	29.75	30.98
2312	AMEX	BBC	Mon, Feb 26, 2024	28.60	29.30	28.60	29.30
2311	AMEX	BBC	Fri, Feb 23, 2024	28.36	28.56	28.36	28.46
2310	AMEX	BBC	Thu, Feb 22, 2024	28.34	28.51	28.27	28.27
2309	AMEX	BBC	Wed, Feb 21, 2024	27.54	27.68	27.54	27.68
2308	AMEX	BBC	Tue, Feb 20, 2024	28.34	28.47	27.65	27.81
2307	AMEX	BBC	Fri, Feb 16, 2024	28.34	28.72	28.34	28.64
2306	AMEX	BBC	Thu, Feb 15, 2024	28.00	28.23	27.97	28.23
2305	AMEX	BBC	Wed, Feb 14, 2024	27.34	27.82	27.34	27.70
2304	AMEX	BBC	Tue, Feb 13, 2024	27.14	27.38	26.87	26.87
2303	AMEX	BBC	Mon, Feb 12, 2024	27.66	28.36	27.66	28.33
2302	AMEX	BBC	Fri, Feb 9, 2024	27.24	27.61	27.24	27.48
2301	AMEX	BBC	Thu, Feb 8, 2024	26.72	26.73	26.72	26.73
2300	AMEX	BBC	Wed, Feb 7, 2024	26.28	26.42	26.28	26.33
2299	AMEX	BBC	Tue, Feb 6, 2024	26.39	26.58	26.31	26.57
2298	AMEX	BBC	Mon, Feb 5, 2024	25.76	26.30	25.76	26.20
2297	AMEX	BBC	Fri, Feb 2, 2024	25.61	25.83	25.45	25.83
2296	AMEX	BBC	Thu, Feb 1, 2024	25.51	26.08	25.22	26.06
2295	AMEX	BBC	Wed, Jan 31, 2024	25.74	25.75	25.38	25.38
2294	AMEX	BBC	Tue, Jan 30, 2024	25.70	25.85	25.40	25.44
2293	AMEX	BBC	Mon, Jan 29, 2024	24.98	25.97	24.96	25.97
2292	AMEX	BBC	Fri, Jan 26, 2024	25.46	25.48	25.04	25.09
2291	AMEX	BBC	Thu, Jan 25, 2024	24.70	25.18	24.70	24.95
2290	AMEX	BBC	Wed, Jan 24, 2024	25.06	25.06	24.60	24.60
2289	AMEX	BBC	Tue, Jan 23, 2024	24.93	24.93	24.48	24.80
2288	AMEX	BBC	Mon, Jan 22, 2024	24.09	24.72	24.09	24.72
2287	AMEX	BBC	Fri, Jan 19, 2024	24.26	24.26	23.66	23.89
2286	AMEX	BBC	Thu, Jan 18, 2024	23.91	23.93	23.89	23.89
2285	AMEX	BBC	Wed, Jan 17, 2024	24.25	24.35	24.22	24.35
2284	AMEX	BBC	Tue, Jan 16, 2024	25.18	25.18	24.43	24.62
2283	AMEX	BBC	Fri, Jan 12, 2024	25.25	25.25	25.18	25.18
2282	AMEX	BBC	Thu, Jan 11, 2024	24.93	25.26	24.93	25.08
2281	AMEX	BBC	Wed, Jan 10, 2024	25.81	25.81	25.73	25.73
2280	AMEX	BBC	Tue, Jan 9, 2024	25.72	26.20	25.57	25.96
2279	AMEX	BBC	Mon, Jan 8, 2024	25.79	25.79	25.79	25.79
2278	AMEX	BBC	Fri, Jan 5, 2024	24.40	24.40	24.14	24.34
2277	AMEX	BBC	Thu, Jan 4, 2024	24.40	24.75	24.18	24.68
2276	AMEX	BBC	Wed, Jan 3, 2024	24.48	24.48	24.11	24.11
2275	AMEX	BBC	Tue, Jan 2, 2024	23.98	24.91	23.98	24.62
2274	AMEX	BBC	Fri, Dec 29, 2023	24.74	24.81	24.43	24.45
2273	AMEX	BBC	Thu, Dec 28, 2023	24.91	25.17	24.82	24.93
2272	AMEX	BBC	Wed, Dec 27, 2023	24.55	25.00	24.55	24.81
2271	AMEX	BBC	Tue, Dec 26, 2023	23.87	24.56	23.87	24.56
2270	AMEX	BBC	Fri, Dec 22, 2023	23.81	23.91	23.60	23.63
2269	AMEX	BBC	Thu, Dec 21, 2023	22.73	22.80	22.66	22.76
2268	AMEX	BBC	Wed, Dec 20, 2023	22.76	23.23	22.24	22.24
2267	AMEX	BBC	Tue, Dec 19, 2023	22.43	23.15	22.43	23.07
2266	AMEX	BBC	Mon, Dec 18, 2023	22.50	22.57	22.50	22.52
2265	AMEX	BBC	Fri, Dec 15, 2023	22.67	22.85	22.67	22.85
2264	AMEX	BBC	Thu, Dec 14, 2023	22.42	22.61	22.30	22.60
2263	AMEX	BBC	Wed, Dec 13, 2023	21.17	21.97	20.93	21.97
2262	AMEX	BBC	Tue, Dec 12, 2023	20.80	21.08	20.80	21.08
2261	AMEX	BBC	Mon, Dec 11, 2023	21.03	21.03	20.65	20.77
2260	AMEX	BBC	Fri, Dec 8, 2023	21.25	21.55	21.22	21.24
2259	AMEX	BBC	Thu, Dec 7, 2023	21.02	21.23	21.02	21.23
2258	AMEX	BBC	Wed, Dec 6, 2023	20.58	21.15	20.58	20.87
2257	AMEX	BBC	Tue, Dec 5, 2023	20.64	20.64	20.57	20.57
2256	AMEX	BBC	Mon, Dec 4, 2023	20.66	20.68	20.18	20.63
2255	AMEX	BBC	Fri, Dec 1, 2023	20.15	20.20	20.15	20.20
2254	AMEX	BBC	Thu, Nov 30, 2023	19.67	19.67	19.62	19.62
2253	AMEX	BBC	Wed, Nov 29, 2023	19.55	19.84	19.42	19.42
2252	AMEX	BBC	Tue, Nov 28, 2023	19.11	19.20	19.10	19.20
2251	AMEX	BBC	Mon, Nov 27, 2023	19.05	19.14	18.98	19.14
2250	AMEX	BBC	Fri, Nov 24, 2023	18.77	19.20	18.77	19.20
2249	AMEX	BBC	Wed, Nov 22, 2023	18.79	18.90	18.79	18.90
2248	AMEX	BBC	Tue, Nov 21, 2023	18.76	18.76	18.76	18.76
2247	AMEX	BBC	Mon, Nov 20, 2023	19.00	19.55	19.00	19.29
2246	AMEX	BBC	Fri, Nov 17, 2023	18.40	19.16	18.40	19.12
2245	AMEX	BBC	Thu, Nov 16, 2023	18.73	18.73	18.10	18.40
2244	AMEX	BBC	Wed, Nov 15, 2023	18.71	18.71	18.71	18.71
2243	AMEX	BBC	Tue, Nov 14, 2023	18.22	18.42	18.18	18.42
2242	AMEX	BBC	Mon, Nov 13, 2023	16.91	17.40	16.91	17.40
2241	AMEX	BBC	Fri, Nov 10, 2023	17.44	17.45	17.03	17.36
2240	AMEX	BBC	Thu, Nov 9, 2023	18.41	18.46	17.49	17.49
2239	AMEX	BBC	Wed, Nov 8, 2023	19.02	19.02	18.45	18.50
2238	AMEX	BBC	Tue, Nov 7, 2023	18.92	19.15	18.92	19.15
2237	AMEX	BBC	Mon, Nov 6, 2023	19.24	19.26	18.79	18.79
2236	AMEX	BBC	Fri, Nov 3, 2023	18.50	19.44	18.50	19.37
2235	AMEX	BBC	Thu, Nov 2, 2023	18.21	18.46	18.13	18.36
2234	AMEX	BBC	Wed, Nov 1, 2023	17.92	18.11	17.92	18.11
2233	AMEX	BBC	Tue, Oct 31, 2023	17.50	17.86	17.50	17.86
2232	AMEX	BBC	Mon, Oct 30, 2023	17.37	17.37	17.12	17.34
2231	AMEX	BBC	Fri, Oct 27, 2023	17.38	17.38	16.88	16.88
2230	AMEX	BBC	Thu, Oct 26, 2023	17.37	17.44	17.37	17.38
2229	AMEX	BBC	Wed, Oct 25, 2023	17.30	17.31	17.28	17.28
2228	AMEX	BBC	Tue, Oct 24, 2023	17.76	17.76	17.63	17.68
2227	AMEX	BBC	Mon, Oct 23, 2023	17.19	17.31	17.17	17.17
2226	AMEX	BBC	Fri, Oct 20, 2023	17.54	17.54	17.54	17.54
2225	AMEX	BBC	Thu, Oct 19, 2023	17.73	17.73	17.62	17.62
2224	AMEX	BBC	Wed, Oct 18, 2023	18.09	18.09	18.09	18.09
2223	AMEX	BBC	Tue, Oct 17, 2023	18.86	18.86	18.60	18.60
2222	AMEX	BBC	Mon, Oct 16, 2023	18.39	18.58	18.37	18.58
2221	AMEX	BBC	Fri, Oct 13, 2023	18.23	18.52	18.13	18.52
2220	AMEX	BBC	Thu, Oct 12, 2023	18.86	18.86	18.34	18.34
2219	AMEX	BBC	Wed, Oct 11, 2023	19.10	19.10	19.02	19.02
2218	AMEX	BBC	Tue, Oct 10, 2023	19.45	19.58	19.45	19.55
2217	AMEX	BBC	Mon, Oct 9, 2023	19.28	19.34	19.27	19.34
2216	AMEX	BBC	Fri, Oct 6, 2023	19.59	19.83	19.57	19.57
2215	AMEX	BBC	Thu, Oct 5, 2023	18.89	19.58	18.85	19.58
2214	AMEX	BBC	Wed, Oct 4, 2023	18.60	18.75	18.58	18.75
2213	AMEX	BBC	Tue, Oct 3, 2023	18.57	19.01	18.57	19.01
2212	AMEX	BBC	Mon, Oct 2, 2023	18.89	18.89	18.84	18.84
2211	AMEX	BBC	Fri, Sep 29, 2023	19.61	19.62	19.56	19.62
2210	AMEX	BBC	Thu, Sep 28, 2023	19.39	19.61	19.30	19.61
2209	AMEX	BBC	Wed, Sep 27, 2023	19.72	19.72	19.62	19.62
2208	AMEX	BBC	Tue, Sep 26, 2023	19.87	19.87	19.49	19.49
2207	AMEX	BBC	Mon, Sep 25, 2023	19.25	19.27	19.25	19.27
2206	AMEX	BBC	Fri, Sep 22, 2023	19.76	19.76	19.64	19.64
2205	AMEX	BBC	Thu, Sep 21, 2023	19.78	19.95	19.61	19.92
2204	AMEX	BBC	Wed, Sep 20, 2023	20.41	20.41	19.99	19.99
2203	AMEX	BBC	Tue, Sep 19, 2023	20.59	20.59	20.42	20.54
2202	AMEX	BBC	Mon, Sep 18, 2023	20.73	20.74	20.62	20.62
2201	AMEX	BBC	Fri, Sep 15, 2023	21.07	21.07	21.03	21.03
2200	AMEX	BBC	Thu, Sep 14, 2023	21.03	21.23	21.03	21.13
2199	AMEX	BBC	Wed, Sep 13, 2023	21.46	21.46	21.12	21.12
2198	AMEX	BBC	Tue, Sep 12, 2023	21.56	21.56	21.39	21.40
2197	AMEX	BBC	Mon, Sep 11, 2023	21.50	21.50	21.38	21.38
2196	AMEX	BBC	Fri, Sep 8, 2023	21.30	21.32	21.14	21.14
2195	AMEX	BBC	Thu, Sep 7, 2023	21.35	21.35	21.14	21.24
2194	AMEX	BBC	Wed, Sep 6, 2023	21.46	21.46	21.25	21.42
2193	AMEX	BBC	Tue, Sep 5, 2023	21.96	21.96	21.47	21.47
2192	AMEX	BBC	Fri, Sep 1, 2023	21.87	21.93	21.87	21.93
2191	AMEX	BBC	Thu, Aug 31, 2023	21.69	21.69	21.47	21.47
2190	AMEX	BBC	Wed, Aug 30, 2023	21.60	21.68	21.56	21.66
2189	AMEX	BBC	Tue, Aug 29, 2023	21.57	21.71	21.55	21.64
2188	AMEX	BBC	Mon, Aug 28, 2023	21.50	21.55	21.46	21.55
2187	AMEX	BBC	Fri, Aug 25, 2023	21.32	21.52	21.32	21.52
2186	AMEX	BBC	Thu, Aug 24, 2023	21.28	21.35	21.28	21.29
2185	AMEX	BBC	Wed, Aug 23, 2023	21.95	21.95	21.71	21.71
2184	AMEX	BBC	Tue, Aug 22, 2023	21.45	21.60	21.36	21.60
2183	AMEX	BBC	Mon, Aug 21, 2023	20.99	21.49	20.99	21.49
2182	AMEX	BBC	Fri, Aug 18, 2023	21.25	21.25	21.21	21.21
2181	AMEX	BBC	Thu, Aug 17, 2023	21.09	21.09	20.99	20.99
2180	AMEX	BBC	Wed, Aug 16, 2023	21.73	21.73	21.27	21.27
2179	AMEX	BBC	Tue, Aug 15, 2023	21.73	21.73	21.73	21.73
2178	AMEX	BBC	Mon, Aug 14, 2023	21.91	22.10	21.91	22.07
2177	AMEX	BBC	Fri, Aug 11, 2023	22.49	22.49	22.27	22.27
2176	AMEX	BBC	Thu, Aug 10, 2023	22.49	22.60	22.36	22.36
2175	AMEX	BBC	Wed, Aug 9, 2023	22.07	22.19	22.00	22.11
2174	AMEX	BBC	Tue, Aug 8, 2023	22.16	22.16	21.85	22.07
2173	AMEX	BBC	Mon, Aug 7, 2023	22.75	22.75	22.02	22.02
2172	AMEX	BBC	Fri, Aug 4, 2023	23.10	23.10	23.10	23.10
2171	AMEX	BBC	Thu, Aug 3, 2023	23.35	23.35	23.25	23.25
2170	AMEX	BBC	Wed, Aug 2, 2023	23.30	23.43	23.28	23.43
2169	AMEX	BBC	Tue, Aug 1, 2023	23.74	23.86	23.70	23.86
2168	AMEX	BBC	Mon, Jul 31, 2023	23.93	24.08	23.92	24.08
2167	AMEX	BBC	Fri, Jul 28, 2023	23.66	23.72	23.66	23.67
2166	AMEX	BBC	Thu, Jul 27, 2023	23.31	23.33	22.83	22.88
2165	AMEX	BBC	Wed, Jul 26, 2023	23.42	23.58	23.42	23.45
2164	AMEX	BBC	Tue, Jul 25, 2023	23.63	23.70	23.45	23.45
2163	AMEX	BBC	Mon, Jul 24, 2023	24.05	24.07	23.79	23.79
2162	AMEX	BBC	Fri, Jul 21, 2023	24.22	24.49	24.13	24.33
2161	AMEX	BBC	Thu, Jul 20, 2023	24.41	24.52	24.24	24.29
2160	AMEX	BBC	Wed, Jul 19, 2023	24.84	24.89	24.79	24.79
2159	AMEX	BBC	Tue, Jul 18, 2023	24.83	24.84	24.58	24.66
2158	AMEX	BBC	Mon, Jul 17, 2023	24.15	24.94	24.15	24.63
2157	AMEX	BBC	Fri, Jul 14, 2023	24.22	24.33	24.15	24.15
2156	AMEX	BBC	Thu, Jul 13, 2023	24.49	24.69	24.49	24.69
2155	AMEX	BBC	Wed, Jul 12, 2023	24.63	24.63	24.50	24.52
2154	AMEX	BBC	Tue, Jul 11, 2023	24.27	24.35	24.21	24.34
2153	AMEX	BBC	Mon, Jul 10, 2023	23.85	24.49	23.85	24.40
2152	AMEX	BBC	Fri, Jul 7, 2023	23.82	23.82	23.79	23.79
2151	AMEX	BBC	Thu, Jul 6, 2023	23.36	23.66	23.36	23.59
2150	AMEX	BBC	Wed, Jul 5, 2023	24.07	24.07	23.97	23.97
2149	AMEX	BBC	Mon, Jul 3, 2023	23.97	23.97	23.97	23.97
2148	AMEX	BBC	Fri, Jun 30, 2023	23.92	23.97	23.87	23.96
2147	AMEX	BBC	Thu, Jun 29, 2023	23.63	23.66	23.55	23.55
2146	AMEX	BBC	Wed, Jun 28, 2023	24.04	24.08	24.04	24.08
2145	AMEX	BBC	Tue, Jun 27, 2023	23.50	23.67	23.50	23.65
2144	AMEX	BBC	Mon, Jun 26, 2023	24.32	24.32	23.67	23.67
2143	AMEX	BBC	Fri, Jun 23, 2023	24.60	24.60	24.26	24.40
2142	AMEX	BBC	Thu, Jun 22, 2023	25.05	25.05	24.79	24.79
2141	AMEX	BBC	Wed, Jun 21, 2023	25.13	25.13	25.05	25.05
2140	AMEX	BBC	Tue, Jun 20, 2023	25.00	25.47	24.78	25.45
2139	AMEX	BBC	Fri, Jun 16, 2023	25.58	25.58	25.24	25.24
2138	AMEX	BBC	Thu, Jun 15, 2023	25.53	25.80	25.53	25.68
2137	AMEX	BBC	Wed, Jun 14, 2023	26.27	26.27	25.72	25.89
2136	AMEX	BBC	Tue, Jun 13, 2023	26.52	26.52	26.43	26.43
2135	AMEX	BBC	Mon, Jun 12, 2023	25.64	25.65	25.64	25.65
2134	AMEX	BBC	Fri, Jun 9, 2023	25.76	25.76	25.32	25.35
2133	AMEX	BBC	Thu, Jun 8, 2023	25.81	25.81	25.47	25.69
2132	AMEX	BBC	Wed, Jun 7, 2023	25.74	25.86	25.74	25.86
2131	AMEX	BBC	Tue, Jun 6, 2023	25.30	25.80	25.30	25.80
2130	AMEX	BBC	Mon, Jun 5, 2023	24.89	25.26	25.08	24.99
2129	AMEX	BBC	Fri, Jun 2, 2023	24.64	24.99	24.64	24.99
2128	AMEX	BBC	Thu, Jun 1, 2023	24.75	24.76	24.62	24.62
2127	AMEX	BBC	Wed, May 31, 2023	23.77	24.37	23.77	24.33
2126	AMEX	BBC	Tue, May 30, 2023	24.72	24.72	23.94	24.02
2125	AMEX	BBC	Fri, May 26, 2023	24.24	24.40	24.18	24.40
2124	AMEX	BBC	Thu, May 25, 2023	24.69	24.69	24.12	24.12
2123	AMEX	BBC	Wed, May 24, 2023	24.92	25.03	24.91	25.03
2122	AMEX	BBC	Tue, May 23, 2023	25.47	25.47	25.38	25.38
2121	AMEX	BBC	Mon, May 22, 2023	25.11	25.24	25.11	25.20
2120	AMEX	BBC	Fri, May 19, 2023	24.26	24.68	24.26	24.51
2119	AMEX	BBC	Thu, May 18, 2023	24.44	24.44	24.17	24.17
2118	AMEX	BBC	Wed, May 17, 2023	24.55	24.55	24.55	24.55
2117	AMEX	BBC	Tue, May 16, 2023	24.32	24.53	24.32	24.50
2116	AMEX	BBC	Mon, May 15, 2023	25.01	25.39	25.01	25.18
2115	AMEX	BBC	Fri, May 12, 2023	24.68	24.68	24.42	24.50
2114	AMEX	BBC	Thu, May 11, 2023	24.80	24.80	24.72	24.78
2113	AMEX	BBC	Wed, May 10, 2023	25.34	25.34	24.90	25.21
2112	AMEX	BBC	Tue, May 9, 2023	25.29	25.29	25.25	25.26
2111	AMEX	BBC	Mon, May 8, 2023	24.70	24.80	24.68	24.80
2110	AMEX	BBC	Fri, May 5, 2023	24.86	24.96	24.86	24.92
2109	AMEX	BBC	Thu, May 4, 2023	23.81	24.24	23.81	24.24
2108	AMEX	BBC	Wed, May 3, 2023	23.68	24.04	23.67	24.04
2107	AMEX	BBC	Tue, May 2, 2023	23.06	23.14	23.06	23.14
2106	AMEX	BBC	Mon, May 1, 2023	23.63	23.84	23.63	23.64
2105	AMEX	BBC	Fri, Apr 28, 2023	22.94	23.02	22.94	23.02
2104	AMEX	BBC	Thu, Apr 27, 2023	22.83	22.83	22.71	22.71
2103	AMEX	BBC	Wed, Apr 26, 2023	22.97	23.01	22.85	22.85
2102	AMEX	BBC	Tue, Apr 25, 2023	23.66	23.66	23.00	23.00
2101	AMEX	BBC	Mon, Apr 24, 2023	23.72	23.72	23.33	23.48
2100	AMEX	BBC	Fri, Apr 21, 2023	23.81	23.90	23.81	23.90
2099	AMEX	BBC	Thu, Apr 20, 2023	23.28	23.28	23.28	23.28
2098	AMEX	BBC	Wed, Apr 19, 2023	23.32	23.77	23.32	23.67
2097	AMEX	BBC	Tue, Apr 18, 2023	23.24	23.36	23.22	23.36
2096	AMEX	BBC	Mon, Apr 17, 2023	23.20	23.49	23.20	23.49
2095	AMEX	BBC	Fri, Apr 14, 2023	22.34	22.34	21.87	21.93
2094	AMEX	BBC	Thu, Apr 13, 2023	22.66	22.72	22.55	22.55
2093	AMEX	BBC	Wed, Apr 12, 2023	21.69	21.79	21.32	21.32
2092	AMEX	BBC	Tue, Apr 11, 2023	21.76	21.76	21.67	21.67
2091	AMEX	BBC	Mon, Apr 10, 2023	21.87	21.87	21.25	21.52
2090	AMEX	BBC	Thu, Apr 6, 2023	21.51	21.73	21.48	21.73
2089	AMEX	BBC	Wed, Apr 5, 2023	21.26	21.31	21.20	21.24
2088	AMEX	BBC	Tue, Apr 4, 2023	22.11	22.11	21.32	21.55
2087	AMEX	BBC	Mon, Apr 3, 2023	22.48	22.48	22.22	22.22
2086	AMEX	BBC	Fri, Mar 31, 2023	22.02	22.02	21.92	21.92
2085	AMEX	BBC	Thu, Mar 30, 2023	21.89	21.89	21.48	21.62
2084	AMEX	BBC	Wed, Mar 29, 2023	21.89	22.10	21.84	22.07
2083	AMEX	BBC	Tue, Mar 28, 2023	21.62	21.62	21.45	21.45
2082	AMEX	BBC	Mon, Mar 27, 2023	21.59	21.72	21.59	21.72
2081	AMEX	BBC	Fri, Mar 24, 2023	21.24	21.35	21.08	21.35
2080	AMEX	BBC	Thu, Mar 23, 2023	21.78	21.78	21.49	21.49
2079	AMEX	BBC	Wed, Mar 22, 2023	22.08	22.08	21.52	21.52
2078	AMEX	BBC	Tue, Mar 21, 2023	22.62	22.62	22.53	22.53
2077	AMEX	BBC	Mon, Mar 20, 2023	22.57	22.67	22.57	22.67
2076	AMEX	BBC	Fri, Mar 17, 2023	22.72	22.72	22.48	22.65
2075	AMEX	BBC	Thu, Mar 16, 2023	23.11	23.11	23.11	23.11
2074	AMEX	BBC	Wed, Mar 15, 2023	23.04	23.09	23.04	23.09
2073	AMEX	BBC	Tue, Mar 14, 2023	23.63	23.63	23.39	23.47
2072	AMEX	BBC	Mon, Mar 13, 2023	21.96	23.22	21.96	23.22
2071	AMEX	BBC	Fri, Mar 10, 2023	22.50	22.61	21.99	22.61
2070	AMEX	BBC	Thu, Mar 9, 2023	23.70	23.70	23.53	23.53
2069	AMEX	BBC	Wed, Mar 8, 2023	24.38	24.48	24.38	24.46
2068	AMEX	BBC	Tue, Mar 7, 2023	24.77	24.81	24.69	24.69
2067	AMEX	BBC	Mon, Mar 6, 2023	25.26	25.26	24.71	24.71
2066	AMEX	BBC	Fri, Mar 3, 2023	24.73	25.52	24.73	25.26
2065	AMEX	BBC	Thu, Mar 2, 2023	24.82	25.03	24.82	25.03
2064	AMEX	BBC	Wed, Mar 1, 2023	25.20	25.36	25.20	25.26
2063	AMEX	BBC	Tue, Feb 28, 2023	24.74	24.99	24.74	24.99
2062	AMEX	BBC	Mon, Feb 27, 2023	24.82	24.84	24.76	24.77
2061	AMEX	BBC	Fri, Feb 24, 2023	24.79	24.79	24.70	24.70
2060	AMEX	BBC	Thu, Feb 23, 2023	25.44	25.45	25.44	25.45
2059	AMEX	BBC	Wed, Feb 22, 2023	25.46	25.59	25.34	25.46
2058	AMEX	BBC	Tue, Feb 21, 2023	26.17	26.17	25.23	25.23
2057	AMEX	BBC	Fri, Feb 17, 2023	26.31	26.61	26.31	26.61
2056	AMEX	BBC	Thu, Feb 16, 2023	25.95	26.10	25.87	25.87
2055	AMEX	BBC	Wed, Feb 15, 2023	26.11	26.32	25.98	26.32
2054	AMEX	BBC	Tue, Feb 14, 2023	26.69	26.69	26.22	26.37
2053	AMEX	BBC	Mon, Feb 13, 2023	26.20	26.53	26.19	26.33
2052	AMEX	BBC	Fri, Feb 10, 2023	26.70	26.70	26.57	26.57
2051	AMEX	BBC	Thu, Feb 9, 2023	27.09	27.09	26.77	26.77
2050	AMEX	BBC	Wed, Feb 8, 2023	27.39	27.39	27.18	27.18
2049	AMEX	BBC	Tue, Feb 7, 2023	27.53	27.89	27.33	27.89
2048	AMEX	BBC	Mon, Feb 6, 2023	28.06	28.06	27.81	27.89
2047	AMEX	BBC	Fri, Feb 3, 2023	28.52	28.52	28.16	28.16
2046	AMEX	BBC	Thu, Feb 2, 2023	28.37	28.74	28.26	28.53
2045	AMEX	BBC	Wed, Feb 1, 2023	27.74	28.06	27.45	27.94
2044	AMEX	BBC	Tue, Jan 31, 2023	27.63	27.63	27.63	27.63
2043	AMEX	BBC	Mon, Jan 30, 2023	27.42	27.57	27.08	27.08
2042	AMEX	BBC	Fri, Jan 27, 2023	27.80	27.87	27.49	27.78
2041	AMEX	BBC	Thu, Jan 26, 2023	27.47	27.47	27.25	27.25
2040	AMEX	BBC	Wed, Jan 25, 2023	26.90	27.51	26.90	27.29
2039	AMEX	BBC	Tue, Jan 24, 2023	27.20	27.62	27.20	27.58
2038	AMEX	BBC	Mon, Jan 23, 2023	27.25	27.34	27.07	27.16
2037	AMEX	BBC	Fri, Jan 20, 2023	26.51	26.98	26.51	26.98
2036	AMEX	BBC	Thu, Jan 19, 2023	26.27	26.45	26.27	26.45
2035	AMEX	BBC	Wed, Jan 18, 2023	27.27	27.63	26.46	26.58
2034	AMEX	BBC	Tue, Jan 17, 2023	27.00	27.07	26.98	26.98
2033	AMEX	BBC	Fri, Jan 13, 2023	27.06	27.70	26.84	27.37
2032	AMEX	BBC	Thu, Jan 12, 2023	25.63	27.09	25.63	27.09
2031	AMEX	BBC	Wed, Jan 11, 2023	25.28	25.58	25.28	25.58
2030	AMEX	BBC	Tue, Jan 10, 2023	25.03	25.32	24.98	25.32
2029	AMEX	BBC	Mon, Jan 9, 2023	24.98	25.02	24.64	24.68
2028	AMEX	BBC	Fri, Jan 6, 2023	24.59	25.07	24.59	24.81
2027	AMEX	BBC	Thu, Jan 5, 2023	24.84	24.85	24.48	24.48
2026	AMEX	BBC	Wed, Jan 4, 2023	25.14	25.14	25.14	25.14
2025	AMEX	BBC	Tue, Jan 3, 2023	24.67	24.67	24.38	24.56
2024	AMEX	BBC	Fri, Dec 30, 2022	24.50	24.99	24.35	24.99
2023	AMEX	BBC	Thu, Dec 29, 2022	24.80	24.81	24.70	24.70
2022	AMEX	BBC	Wed, Dec 28, 2022	23.36	23.41	23.34	23.41
2021	AMEX	BBC	Tue, Dec 27, 2022	23.49	23.50	23.15	23.15
2020	AMEX	BBC	Fri, Dec 23, 2022	24.02	24.02	24.02	24.02
2019	AMEX	BBC	Thu, Dec 22, 2022	24.31	24.72	24.10	24.72
2018	AMEX	BBC	Wed, Dec 21, 2022	24.85	24.86	24.50	24.71
2017	AMEX	BBC	Tue, Dec 20, 2022	23.53	24.09	23.53	24.09
2016	AMEX	BBC	Mon, Dec 19, 2022	23.85	23.85	23.70	23.73
2015	AMEX	BBC	Fri, Dec 16, 2022	23.98	24.29	23.70	24.29
2014	AMEX	BBC	Thu, Dec 15, 2022	24.32	24.32	24.21	24.21
2013	AMEX	BBC	Wed, Dec 14, 2022	24.87	24.92	24.87	24.92
2012	AMEX	BBC	Tue, Dec 13, 2022	24.93	24.93	24.22	24.75
2011	AMEX	BBC	Mon, Dec 12, 2022	23.90	24.39	23.60	24.39
2010	AMEX	BBC	Fri, Dec 9, 2022	24.21	24.21	23.96	23.96
2009	AMEX	BBC	Thu, Dec 8, 2022	24.74	24.74	24.67	24.68
2008	AMEX	BBC	Wed, Dec 7, 2022	24.51	24.51	24.48	24.48
2007	AMEX	BBC	Tue, Dec 6, 2022	24.29	24.29	24.19	24.21
2006	AMEX	BBC	Mon, Dec 5, 2022	25.66	25.66	25.06	25.15
2005	AMEX	BBC	Fri, Dec 2, 2022	24.56	26.03	24.56	26.03
2004	AMEX	BBC	Thu, Dec 1, 2022	24.94	25.21	24.84	25.14
2003	AMEX	BBC	Wed, Nov 30, 2022	24.53	25.46	24.53	25.46
2002	AMEX	BBC	Tue, Nov 29, 2022	24.40	24.53	24.40	24.45
2001	AMEX	BBC	Mon, Nov 28, 2022	24.65	24.95	24.24	24.32
2000	AMEX	BBC	Fri, Nov 25, 2022	25.00	25.00	24.88	24.88
1999	AMEX	BBC	Wed, Nov 23, 2022	25.22	25.22	25.00	25.00
1998	AMEX	BBC	Tue, Nov 22, 2022	24.60	24.94	24.50	24.94
1997	AMEX	BBC	Mon, Nov 21, 2022	24.85	24.88	24.65	24.70
1996	AMEX	BBC	Fri, Nov 18, 2022	25.18	25.18	24.79	24.96
1995	AMEX	BBC	Thu, Nov 17, 2022	24.91	25.04	24.68	24.90
1994	AMEX	BBC	Wed, Nov 16, 2022	25.73	25.73	25.43	25.56
1993	AMEX	BBC	Tue, Nov 15, 2022	26.80	26.85	26.39	26.39
1992	AMEX	BBC	Mon, Nov 14, 2022	26.12	26.68	26.12	26.39
1991	AMEX	BBC	Fri, Nov 11, 2022	25.86	26.47	25.56	26.41
1990	AMEX	BBC	Thu, Nov 10, 2022	25.13	25.75	24.85	25.75
1989	AMEX	BBC	Wed, Nov 9, 2022	24.18	24.22	23.65	23.65
1988	AMEX	BBC	Tue, Nov 8, 2022	24.79	24.79	24.43	24.71
1987	AMEX	BBC	Mon, Nov 7, 2022	25.08	25.12	24.59	24.59
1986	AMEX	BBC	Fri, Nov 4, 2022	25.00	25.15	24.32	25.06
1985	AMEX	BBC	Thu, Nov 3, 2022	25.14	25.45	24.91	25.37
1984	AMEX	BBC	Wed, Nov 2, 2022	25.82	25.99	25.44	25.45
1983	AMEX	BBC	Tue, Nov 1, 2022	26.39	26.60	26.24	26.24
1982	AMEX	BBC	Mon, Oct 31, 2022	25.96	26.19	25.87	25.87
1981	AMEX	BBC	Fri, Oct 28, 2022	25.38	26.23	25.38	26.23
1980	AMEX	BBC	Thu, Oct 27, 2022	25.38	25.38	25.05	25.08
1979	AMEX	BBC	Wed, Oct 26, 2022	25.16	25.50	25.16	25.49
1978	AMEX	BBC	Tue, Oct 25, 2022	25.19	25.22	25.17	25.17
1977	AMEX	BBC	Mon, Oct 24, 2022	24.45	24.54	24.45	24.54
1976	AMEX	BBC	Fri, Oct 21, 2022	23.69	24.60	23.69	24.60
1975	AMEX	BBC	Thu, Oct 20, 2022	24.39	24.41	23.89	23.89
1974	AMEX	BBC	Wed, Oct 19, 2022	24.56	24.56	23.71	23.78
1973	AMEX	BBC	Tue, Oct 18, 2022	25.50	25.50	24.94	25.02
1972	AMEX	BBC	Mon, Oct 17, 2022	24.55	25.03	24.30	24.93
1971	AMEX	BBC	Fri, Oct 14, 2022	25.00	25.00	24.27	24.27
1970	AMEX	BBC	Thu, Oct 13, 2022	23.96	24.99	23.73	24.99
1969	AMEX	BBC	Wed, Oct 12, 2022	24.52	24.70	24.14	24.69
1968	AMEX	BBC	Tue, Oct 11, 2022	24.39	24.88	23.96	24.56
1967	AMEX	BBC	Mon, Oct 10, 2022	24.78	24.78	24.28	24.34
1966	AMEX	BBC	Fri, Oct 7, 2022	25.43	25.43	24.66	24.77
1965	AMEX	BBC	Thu, Oct 6, 2022	25.95	26.04	25.95	25.96
1964	AMEX	BBC	Wed, Oct 5, 2022	25.40	25.88	25.40	25.85
1963	AMEX	BBC	Tue, Oct 4, 2022	25.14	25.86	25.14	25.86
1962	AMEX	BBC	Mon, Oct 3, 2022	24.92	24.92	24.23	24.52
1961	AMEX	BBC	Fri, Sep 30, 2022	24.23	25.25	24.23	24.58
1960	AMEX	BBC	Thu, Sep 29, 2022	24.51	24.51	24.11	24.11
1959	AMEX	BBC	Wed, Sep 28, 2022	24.02	25.10	24.02	24.89
1958	AMEX	BBC	Tue, Sep 27, 2022	23.65	23.74	23.22	23.50
1957	AMEX	BBC	Mon, Sep 26, 2022	23.01	23.80	22.97	22.97
1956	AMEX	BBC	Fri, Sep 23, 2022	23.47	23.47	22.77	23.07
1955	AMEX	BBC	Thu, Sep 22, 2022	23.45	23.78	23.43	23.77
1954	AMEX	BBC	Wed, Sep 21, 2022	25.17	25.17	24.02	24.05
1953	AMEX	BBC	Tue, Sep 20, 2022	25.04	25.22	24.75	25.00
1952	AMEX	BBC	Mon, Sep 19, 2022	24.93	25.00	24.63	25.00
1951	AMEX	BBC	Fri, Sep 16, 2022	26.47	26.47	25.55	25.61
1950	AMEX	BBC	Thu, Sep 15, 2022	26.80	27.18	26.78	26.82
1949	AMEX	BBC	Wed, Sep 14, 2022	26.47	26.99	26.47	26.80
1948	AMEX	BBC	Tue, Sep 13, 2022	26.42	26.56	26.42	26.56
1947	AMEX	BBC	Mon, Sep 12, 2022	27.00	27.40	27.00	27.40
1946	AMEX	BBC	Fri, Sep 9, 2022	26.80	27.01	26.74	26.74
1945	AMEX	BBC	Thu, Sep 8, 2022	26.00	26.77	26.00	26.73
1944	AMEX	BBC	Wed, Sep 7, 2022	24.64	25.91	24.64	25.91
1943	AMEX	BBC	Tue, Sep 6, 2022	25.48	25.48	24.67	24.67
1942	AMEX	BBC	Fri, Sep 2, 2022	26.35	26.35	25.59	25.59
1941	AMEX	BBC	Thu, Sep 1, 2022	25.41	25.95	25.41	25.95
1940	AMEX	BBC	Wed, Aug 31, 2022	25.42	25.42	25.18	25.34
1939	AMEX	BBC	Tue, Aug 30, 2022	24.98	24.98	24.87	24.97
1938	AMEX	BBC	Mon, Aug 29, 2022	25.48	26.00	25.48	25.56
1937	AMEX	BBC	Fri, Aug 26, 2022	26.97	26.97	25.90	25.90
1936	AMEX	BBC	Thu, Aug 25, 2022	27.28	27.40	27.01	27.37
1935	AMEX	BBC	Wed, Aug 24, 2022	26.90	27.55	26.76	27.43
1934	AMEX	BBC	Tue, Aug 23, 2022	26.21	26.66	26.21	26.66
1933	AMEX	BBC	Mon, Aug 22, 2022	26.35	26.35	25.92	26.05
1932	AMEX	BBC	Fri, Aug 19, 2022	26.49	26.59	26.49	26.53
1931	AMEX	BBC	Thu, Aug 18, 2022	27.16	27.28	26.63	27.23
1930	AMEX	BBC	Wed, Aug 17, 2022	27.76	28.08	27.33	27.33
1929	AMEX	BBC	Tue, Aug 16, 2022	28.83	28.83	28.17	28.22
1928	AMEX	BBC	Mon, Aug 15, 2022	28.74	29.08	28.64	29.08
1927	AMEX	BBC	Fri, Aug 12, 2022	27.91	28.69	27.78	28.63
1926	AMEX	BBC	Thu, Aug 11, 2022	28.43	28.45	27.11	27.28
1925	AMEX	BBC	Wed, Aug 10, 2022	27.48	28.27	27.48	28.27
1924	AMEX	BBC	Tue, Aug 9, 2022	26.90	27.08	26.73	26.97
1923	AMEX	BBC	Mon, Aug 8, 2022	27.38	27.91	27.28	27.57
1922	AMEX	BBC	Fri, Aug 5, 2022	25.81	27.25	25.81	27.25
1921	AMEX	BBC	Thu, Aug 4, 2022	25.41	26.08	25.38	26.07
1920	AMEX	BBC	Wed, Aug 3, 2022	25.32	25.32	24.85	24.92
1919	AMEX	BBC	Tue, Aug 2, 2022	23.05	24.00	23.05	23.83
1918	AMEX	BBC	Mon, Aug 1, 2022	23.54	23.94	23.22	23.22
1917	AMEX	BBC	Fri, Jul 29, 2022	24.19	24.22	23.93	24.01
1916	AMEX	BBC	Thu, Jul 28, 2022	24.59	24.73	24.59	24.73
1915	AMEX	BBC	Wed, Jul 27, 2022	24.50	25.08	24.50	25.08
1914	AMEX	BBC	Tue, Jul 26, 2022	24.11	24.82	24.11	24.54
1913	AMEX	BBC	Mon, Jul 25, 2022	24.21	24.30	23.89	24.27
1912	AMEX	BBC	Fri, Jul 22, 2022	24.89	24.89	24.42	24.44
1911	AMEX	BBC	Thu, Jul 21, 2022	25.71	25.73	25.70	25.71
1910	AMEX	BBC	Wed, Jul 20, 2022	25.58	26.10	25.58	25.90
1909	AMEX	BBC	Tue, Jul 19, 2022	23.97	25.19	23.97	25.10
1908	AMEX	BBC	Mon, Jul 18, 2022	25.03	25.24	23.78	23.86
1907	AMEX	BBC	Fri, Jul 15, 2022	24.55	24.57	24.00	24.57
1906	AMEX	BBC	Thu, Jul 14, 2022	24.41	24.49	24.30	24.46
1905	AMEX	BBC	Wed, Jul 13, 2022	23.49	24.96	23.49	24.91
1904	AMEX	BBC	Tue, Jul 12, 2022	24.01	24.30	23.14	24.30
1903	AMEX	BBC	Mon, Jul 11, 2022	25.32	25.32	23.93	23.93
1902	AMEX	BBC	Fri, Jul 8, 2022	25.07	25.35	24.88	25.33
1901	AMEX	BBC	Thu, Jul 7, 2022	24.74	25.24	24.73	24.97
1900	AMEX	BBC	Wed, Jul 6, 2022	24.52	24.53	23.84	24.05
1899	AMEX	BBC	Tue, Jul 5, 2022	22.03	23.81	22.00	23.81
1898	AMEX	BBC	Fri, Jul 1, 2022	21.98	22.34	21.98	22.34
1897	AMEX	BBC	Thu, Jun 30, 2022	21.33	21.82	21.30	21.60
1896	AMEX	BBC	Wed, Jun 29, 2022	21.40	21.63	21.33	21.63
1895	AMEX	BBC	Tue, Jun 28, 2022	22.23	22.23	21.46	21.46
1894	AMEX	BBC	Mon, Jun 27, 2022	22.45	22.45	22.13	22.26
1893	AMEX	BBC	Fri, Jun 24, 2022	22.52	22.52	21.61	22.37
1892	AMEX	BBC	Thu, Jun 23, 2022	21.46	22.20	21.28	22.13
1891	AMEX	BBC	Wed, Jun 22, 2022	20.21	21.19	20.21	21.00
1890	AMEX	BBC	Tue, Jun 21, 2022	20.57	21.12	20.46	20.60
1889	AMEX	BBC	Fri, Jun 17, 2022	19.08	19.90	19.06	19.67
1888	AMEX	BBC	Thu, Jun 16, 2022	18.22	18.33	17.77	18.30
1887	AMEX	BBC	Wed, Jun 15, 2022	18.64	18.87	18.64	18.84
1886	AMEX	BBC	Tue, Jun 14, 2022	18.58	18.58	18.08	18.43
1885	AMEX	BBC	Mon, Jun 13, 2022	18.14	18.36	17.96	18.24
1884	AMEX	BBC	Fri, Jun 10, 2022	20.39	20.39	19.30	19.41
1883	AMEX	BBC	Thu, Jun 9, 2022	20.86	20.90	20.55	20.55
1882	AMEX	BBC	Wed, Jun 8, 2022	20.78	21.68	20.78	21.20
1881	AMEX	BBC	Tue, Jun 7, 2022	19.60	21.00	19.60	21.00
1880	AMEX	BBC	Mon, Jun 6, 2022	20.33	20.33	19.70	19.74
1879	AMEX	BBC	Fri, Jun 3, 2022	20.25	20.32	19.93	20.32
1878	AMEX	BBC	Thu, Jun 2, 2022	18.84	19.29	18.78	19.28
1877	AMEX	BBC	Wed, Jun 1, 2022	19.39	19.40	18.87	18.87
1876	AMEX	BBC	Tue, May 31, 2022	19.39	19.40	19.35	19.35
1875	AMEX	BBC	Fri, May 27, 2022	18.74	19.72	18.74	19.70
1874	AMEX	BBC	Thu, May 26, 2022	18.96	19.04	18.83	18.83
1873	AMEX	BBC	Wed, May 25, 2022	18.75	18.75	18.75	18.75
1872	AMEX	BBC	Tue, May 24, 2022	18.70	19.05	18.70	18.88
1871	AMEX	BBC	Mon, May 23, 2022	19.66	19.86	19.58	19.58
1870	AMEX	BBC	Fri, May 20, 2022	19.85	19.99	19.13	19.81
1869	AMEX	BBC	Thu, May 19, 2022	19.13	19.73	19.13	19.56
1868	AMEX	BBC	Wed, May 18, 2022	19.90	19.95	19.17	19.28
1867	AMEX	BBC	Tue, May 17, 2022	20.26	20.51	20.26	20.51
1866	AMEX	BBC	Mon, May 16, 2022	19.26	19.78	19.06	19.57
1865	AMEX	BBC	Fri, May 13, 2022	19.39	19.75	19.39	19.57
1864	AMEX	BBC	Thu, May 12, 2022	17.80	18.39	17.80	18.35
1863	AMEX	BBC	Wed, May 11, 2022	19.31	19.42	17.80	17.80
1862	AMEX	BBC	Tue, May 10, 2022	19.56	19.99	19.17	19.65
1861	AMEX	BBC	Mon, May 9, 2022	19.81	19.81	18.78	18.78
1860	AMEX	BBC	Fri, May 6, 2022	20.89	21.21	20.64	20.65
1859	AMEX	BBC	Thu, May 5, 2022	22.99	22.99	21.75	21.75
1858	AMEX	BBC	Wed, May 4, 2022	21.82	23.26	21.82	23.26
1857	AMEX	BBC	Tue, May 3, 2022	23.07	23.15	22.79	22.97
1856	AMEX	BBC	Mon, May 2, 2022	22.43	23.00	22.43	23.00
1855	AMEX	BBC	Fri, Apr 29, 2022	22.73	22.73	22.06	22.06
1854	AMEX	BBC	Thu, Apr 28, 2022	22.80	22.80	21.48	22.62
1853	AMEX	BBC	Wed, Apr 27, 2022	22.80	22.91	22.53	22.59
1852	AMEX	BBC	Tue, Apr 26, 2022	23.63	23.63	22.95	22.95
1851	AMEX	BBC	Mon, Apr 25, 2022	24.20	24.46	24.20	24.46
1850	AMEX	BBC	Fri, Apr 22, 2022	23.78	23.81	23.67	23.81
1849	AMEX	BBC	Thu, Apr 21, 2022	24.20	24.28	24.01	24.01
1848	AMEX	BBC	Wed, Apr 20, 2022	24.78	25.23	24.67	25.16
1847	AMEX	BBC	Tue, Apr 19, 2022	24.84	25.47	24.81	25.17
1846	AMEX	BBC	Mon, Apr 18, 2022	26.03	26.03	24.81	24.83
1845	AMEX	BBC	Thu, Apr 14, 2022	26.19	26.26	26.19	26.26
1844	AMEX	BBC	Wed, Apr 13, 2022	27.05	27.05	27.05	27.05
1843	AMEX	BBC	Tue, Apr 12, 2022	26.75	26.75	26.05	26.05
1842	AMEX	BBC	Mon, Apr 11, 2022	26.55	26.70	26.37	26.37
1841	AMEX	BBC	Fri, Apr 8, 2022	28.61	28.61	27.64	27.64
1840	AMEX	BBC	Thu, Apr 7, 2022	28.50	28.50	28.50	28.50
1839	AMEX	BBC	Wed, Apr 6, 2022	28.55	29.30	28.48	28.99
1838	AMEX	BBC	Tue, Apr 5, 2022	30.00	30.23	29.07	29.07
1837	AMEX	BBC	Mon, Apr 4, 2022	28.77	29.88	28.77	29.88
1836	AMEX	BBC	Fri, Apr 1, 2022	28.48	28.89	28.31	28.89
1835	AMEX	BBC	Thu, Mar 31, 2022	28.27	28.30	27.94	27.94
1834	AMEX	BBC	Wed, Mar 30, 2022	29.30	29.33	28.10	28.10
1833	AMEX	BBC	Tue, Mar 29, 2022	28.43	29.08	28.43	28.99
1832	AMEX	BBC	Mon, Mar 28, 2022	27.97	27.97	27.59	27.59
1831	AMEX	BBC	Fri, Mar 25, 2022	28.11	28.11	27.86	27.90
1830	AMEX	BBC	Thu, Mar 24, 2022	28.06	28.67	28.06	28.67
1829	AMEX	BBC	Wed, Mar 23, 2022	28.56	28.85	28.24	28.24
1828	AMEX	BBC	Tue, Mar 22, 2022	28.06	28.86	28.06	28.86
1827	AMEX	BBC	Mon, Mar 21, 2022	29.13	29.13	27.87	27.87
1826	AMEX	BBC	Fri, Mar 18, 2022	28.18	29.26	28.18	29.19
1825	AMEX	BBC	Thu, Mar 17, 2022	27.74	28.37	27.74	28.37
1824	AMEX	BBC	Wed, Mar 16, 2022	26.20	27.11	26.20	27.11
1823	AMEX	BBC	Tue, Mar 15, 2022	25.55	25.99	25.27	25.63
1822	AMEX	BBC	Mon, Mar 14, 2022	25.49	25.60	25.41	25.46
1821	AMEX	BBC	Fri, Mar 11, 2022	28.14	28.40	27.20	27.20
1820	AMEX	BBC	Thu, Mar 10, 2022	27.85	28.11	27.57	28.11
1819	AMEX	BBC	Wed, Mar 9, 2022	27.21	28.38	27.21	28.27
1818	AMEX	BBC	Tue, Mar 8, 2022	26.06	27.31	25.97	26.70
1817	AMEX	BBC	Mon, Mar 7, 2022	26.45	26.76	26.16	26.33
1816	AMEX	BBC	Fri, Mar 4, 2022	26.89	27.27	26.32	26.32
1815	AMEX	BBC	Thu, Mar 3, 2022	28.66	28.66	27.02	27.21
1814	AMEX	BBC	Wed, Mar 2, 2022	28.24	28.62	28.24	28.47
1813	AMEX	BBC	Tue, Mar 1, 2022	28.76	28.82	28.19	28.19
1812	AMEX	BBC	Mon, Feb 28, 2022	28.22	28.50	28.22	28.50
1811	AMEX	BBC	Fri, Feb 25, 2022	28.22	28.55	28.22	28.55
1810	AMEX	BBC	Thu, Feb 24, 2022	25.74	28.28	25.74	28.28
1809	AMEX	BBC	Wed, Feb 23, 2022	28.18	28.18	26.89	26.89
1808	AMEX	BBC	Tue, Feb 22, 2022	27.91	28.36	27.91	28.02
1807	AMEX	BBC	Fri, Feb 18, 2022	28.68	28.68	27.96	28.18
1806	AMEX	BBC	Thu, Feb 17, 2022	29.65	29.65	28.55	28.68
1805	AMEX	BBC	Wed, Feb 16, 2022	30.02	30.15	29.65	30.03
1804	AMEX	BBC	Tue, Feb 15, 2022	29.98	30.39	29.98	30.36
1803	AMEX	BBC	Mon, Feb 14, 2022	29.20	29.40	28.83	28.83
1802	AMEX	BBC	Fri, Feb 11, 2022	30.30	30.62	29.36	29.48
1801	AMEX	BBC	Thu, Feb 10, 2022	30.47	31.68	29.76	29.99
1800	AMEX	BBC	Wed, Feb 9, 2022	29.74	30.98	29.74	30.91
1799	AMEX	BBC	Tue, Feb 8, 2022	29.40	29.66	29.15	29.54
1798	AMEX	BBC	Mon, Feb 7, 2022	29.34	29.77	29.34	29.61
1797	AMEX	BBC	Fri, Feb 4, 2022	28.22	28.89	28.09	28.68
1796	AMEX	BBC	Thu, Feb 3, 2022	28.79	28.83	28.21	28.28
1795	AMEX	BBC	Wed, Feb 2, 2022	29.92	29.92	29.08	29.10
1794	AMEX	BBC	Tue, Feb 1, 2022	30.08	30.54	30.00	30.54
1793	AMEX	BBC	Mon, Jan 31, 2022	28.12	29.93	28.12	29.93
1792	AMEX	BBC	Fri, Jan 28, 2022	27.19	27.98	26.89	27.98
1791	AMEX	BBC	Thu, Jan 27, 2022	28.91	28.91	27.22	27.22
1790	AMEX	BBC	Wed, Jan 26, 2022	29.59	30.59	28.65	28.75
1789	AMEX	BBC	Tue, Jan 25, 2022	29.21	29.87	28.70	29.32
1788	AMEX	BBC	Mon, Jan 24, 2022	28.35	29.85	27.62	29.85
1787	AMEX	BBC	Fri, Jan 21, 2022	29.79	29.94	29.22	29.22
1786	AMEX	BBC	Thu, Jan 20, 2022	31.29	31.54	29.93	29.93
1785	AMEX	BBC	Wed, Jan 19, 2022	30.95	31.49	30.59	30.59
1784	AMEX	BBC	Tue, Jan 18, 2022	32.41	32.41	30.94	30.94
1783	AMEX	BBC	Fri, Jan 14, 2022	31.97	33.06	31.45	33.06
1782	AMEX	BBC	Thu, Jan 13, 2022	33.63	33.70	32.36	32.36
1781	AMEX	BBC	Wed, Jan 12, 2022	33.75	34.03	33.55	33.55
1780	AMEX	BBC	Tue, Jan 11, 2022	34.70	34.81	34.70	34.71
1779	AMEX	BBC	Mon, Jan 10, 2022	34.29	34.29	33.34	34.23
1778	AMEX	BBC	Fri, Jan 7, 2022	35.04	35.07	34.62	34.62
1777	AMEX	BBC	Thu, Jan 6, 2022	35.73	35.80	35.00	35.41
1776	AMEX	BBC	Wed, Jan 5, 2022	38.22	38.44	36.02	36.02
1775	AMEX	BBC	Tue, Jan 4, 2022	39.59	39.59	38.08	38.28
1774	AMEX	BBC	Mon, Jan 3, 2022	38.57	39.86	38.57	39.86
1773	AMEX	BBC	Fri, Dec 31, 2021	39.13	39.13	38.52	38.53
1772	AMEX	BBC	Thu, Dec 30, 2021	39.10	39.56	39.02	39.02
1771	AMEX	BBC	Wed, Dec 29, 2021	38.49	38.61	38.25	38.54
1770	AMEX	BBC	Tue, Dec 28, 2021	39.45	40.33	38.87	38.87
1769	AMEX	BBC	Mon, Dec 27, 2021	40.03	40.03	39.62	39.62
1768	AMEX	BBC	Thu, Dec 23, 2021	39.74	40.83	39.74	40.67
1767	AMEX	BBC	Wed, Dec 22, 2021	39.40	39.76	39.23	39.68
1766	AMEX	BBC	Tue, Dec 21, 2021	39.37	39.73	39.37	39.73
1765	AMEX	BBC	Mon, Dec 20, 2021	39.00	39.59	38.68	39.52
1764	AMEX	BBC	Fri, Dec 17, 2021	37.56	39.72	37.19	39.60
1763	AMEX	BBC	Thu, Dec 16, 2021	39.15	39.23	37.67	37.93
1762	AMEX	BBC	Wed, Dec 15, 2021	36.92	38.92	36.73	38.92
1761	AMEX	BBC	Tue, Dec 14, 2021	37.94	38.09	37.31	37.36
1760	AMEX	BBC	Mon, Dec 13, 2021	38.20	38.59	38.20	38.39
1759	AMEX	BBC	Fri, Dec 10, 2021	39.39	39.39	38.11	38.12
1758	AMEX	BBC	Thu, Dec 9, 2021	39.92	39.92	39.01	39.01
1757	AMEX	BBC	Wed, Dec 8, 2021	39.92	40.86	39.92	40.53
1756	AMEX	BBC	Tue, Dec 7, 2021	39.54	40.63	39.54	39.67
1755	AMEX	BBC	Mon, Dec 6, 2021	37.50	37.97	37.46	37.79
1754	AMEX	BBC	Fri, Dec 3, 2021	39.00	39.12	37.93	37.93
1753	AMEX	BBC	Thu, Dec 2, 2021	39.00	39.92	38.63	39.92
1752	AMEX	BBC	Wed, Dec 1, 2021	40.15	40.15	39.03	39.03
1751	AMEX	BBC	Tue, Nov 30, 2021	39.99	40.60	39.25	40.60
1750	AMEX	BBC	Mon, Nov 29, 2021	41.43	41.48	40.09	40.09
1749	AMEX	BBC	Fri, Nov 26, 2021	41.23	41.23	40.34	40.66
1748	AMEX	BBC	Wed, Nov 24, 2021	41.55	42.08	41.55	42.08
1747	AMEX	BBC	Tue, Nov 23, 2021	41.79	41.79	40.90	41.60
1746	AMEX	BBC	Mon, Nov 22, 2021	42.57	43.01	41.83	41.83
1745	AMEX	BBC	Fri, Nov 19, 2021	43.12	43.40	43.10	43.10
1744	AMEX	BBC	Thu, Nov 18, 2021	43.36	43.93	43.21	43.35
1743	AMEX	BBC	Wed, Nov 17, 2021	44.11	44.19	43.88	43.91
1742	AMEX	BBC	Tue, Nov 16, 2021	44.46	44.75	44.16	44.59
1741	AMEX	BBC	Mon, Nov 15, 2021	45.32	45.32	44.45	44.46
1740	AMEX	BBC	Fri, Nov 12, 2021	45.24	45.27	44.83	45.27
1739	AMEX	BBC	Thu, Nov 11, 2021	45.56	45.56	45.43	45.43
1738	AMEX	BBC	Wed, Nov 10, 2021	46.91	46.91	45.28	45.34
1737	AMEX	BBC	Tue, Nov 9, 2021	46.78	46.78	46.13	46.49
1736	AMEX	BBC	Mon, Nov 8, 2021	47.77	47.80	47.13	47.28
1735	AMEX	BBC	Fri, Nov 5, 2021	47.89	48.00	46.99	47.55
1734	AMEX	BBC	Thu, Nov 4, 2021	47.81	48.09	47.34	47.80
1733	AMEX	BBC	Wed, Nov 3, 2021	47.00	47.90	47.00	47.90
1732	AMEX	BBC	Tue, Nov 2, 2021	45.97	46.66	45.82	46.65
1731	AMEX	BBC	Mon, Nov 1, 2021	44.28	45.94	44.28	45.91
1730	AMEX	BBC	Fri, Oct 29, 2021	44.75	44.75	44.36	44.36
1729	AMEX	BBC	Thu, Oct 28, 2021	44.47	44.75	44.47	44.75
1728	AMEX	BBC	Wed, Oct 27, 2021	43.75	44.05	43.69	43.69
1727	AMEX	BBC	Tue, Oct 26, 2021	44.66	44.72	44.40	44.40
1726	AMEX	BBC	Mon, Oct 25, 2021	44.30	44.62	44.01	44.46
1725	AMEX	BBC	Fri, Oct 22, 2021	43.89	44.29	43.54	44.29
1724	AMEX	BBC	Thu, Oct 21, 2021	44.48	44.68	44.48	44.48
1723	AMEX	BBC	Wed, Oct 20, 2021	44.27	44.62	44.08	44.08
1722	AMEX	BBC	Tue, Oct 19, 2021	44.40	44.59	44.18	44.33
1721	AMEX	BBC	Mon, Oct 18, 2021	44.99	44.99	44.02	44.10
1720	AMEX	BBC	Fri, Oct 15, 2021	45.52	45.52	45.24	45.24
1719	AMEX	BBC	Thu, Oct 14, 2021	46.00	46.22	45.80	45.80
1718	AMEX	BBC	Wed, Oct 13, 2021	45.41	45.41	44.83	45.30
1717	AMEX	BBC	Tue, Oct 12, 2021	44.70	45.43	44.70	45.10
1716	AMEX	BBC	Mon, Oct 11, 2021	44.58	44.80	44.58	44.72
1715	AMEX	BBC	Fri, Oct 8, 2021	44.61	44.77	44.35	44.57
1714	AMEX	BBC	Thu, Oct 7, 2021	45.24	45.24	44.70	44.81
1713	AMEX	BBC	Wed, Oct 6, 2021	44.78	44.78	44.49	44.49
1712	AMEX	BBC	Tue, Oct 5, 2021	45.00	45.39	45.00	45.15
1711	AMEX	BBC	Mon, Oct 4, 2021	45.78	45.78	45.07	45.28
1710	AMEX	BBC	Fri, Oct 1, 2021	45.18	45.97	45.16	45.97
1709	AMEX	BBC	Thu, Sep 30, 2021	45.92	46.15	45.57	45.70
1708	AMEX	BBC	Wed, Sep 29, 2021	46.71	46.71	45.46	45.46
1707	AMEX	BBC	Tue, Sep 28, 2021	47.10	47.11	46.63	46.63
1706	AMEX	BBC	Mon, Sep 27, 2021	48.20	48.57	48.20	48.35
1705	AMEX	BBC	Fri, Sep 24, 2021	47.99	47.99	47.59	47.59
1704	AMEX	BBC	Thu, Sep 23, 2021	48.12	48.51	47.89	48.48
1703	AMEX	BBC	Wed, Sep 22, 2021	47.09	47.82	47.05	47.32
1702	AMEX	BBC	Tue, Sep 21, 2021	47.27	47.65	47.27	47.39
1701	AMEX	BBC	Mon, Sep 20, 2021	47.49	47.49	46.18	46.72
1700	AMEX	BBC	Fri, Sep 17, 2021	47.59	48.56	47.52	48.56
1699	AMEX	BBC	Thu, Sep 16, 2021	47.44	47.91	47.13	47.89
1698	AMEX	BBC	Wed, Sep 15, 2021	46.99	47.70	46.99	47.60
1697	AMEX	BBC	Tue, Sep 14, 2021	48.00	48.00	47.12	47.12
1696	AMEX	BBC	Mon, Sep 13, 2021	48.04	48.50	47.43	47.79
1695	AMEX	BBC	Fri, Sep 10, 2021	48.23	48.34	48.00	48.00
1694	AMEX	BBC	Thu, Sep 9, 2021	47.89	48.79	47.89	48.29
1693	AMEX	BBC	Wed, Sep 8, 2021	48.02	48.02	47.69	47.90
1692	AMEX	BBC	Tue, Sep 7, 2021	49.13	49.13	48.16	48.50
1691	AMEX	BBC	Fri, Sep 3, 2021	49.00	49.00	48.03	48.17
1690	AMEX	BBC	Thu, Sep 2, 2021	48.56	49.28	48.56	49.28
1689	AMEX	BBC	Wed, Sep 1, 2021	48.38	48.59	48.20	48.51
1688	AMEX	BBC	Tue, Aug 31, 2021	47.89	47.93	47.49	47.74
1687	AMEX	BBC	Mon, Aug 30, 2021	47.70	47.80	47.22	47.22
1686	AMEX	BBC	Fri, Aug 27, 2021	47.30	47.62	47.30	47.45
1685	AMEX	BBC	Thu, Aug 26, 2021	46.80	47.24	46.17	46.18
1684	AMEX	BBC	Wed, Aug 25, 2021	45.84	46.37	45.84	46.37
1683	AMEX	BBC	Tue, Aug 24, 2021	45.75	45.92	45.28	45.92
1682	AMEX	BBC	Mon, Aug 23, 2021	44.44	46.11	44.44	45.96
1681	AMEX	BBC	Fri, Aug 20, 2021	43.57	43.61	43.57	43.61
1680	AMEX	BBC	Thu, Aug 19, 2021	43.35	43.35	42.41	42.41
1679	AMEX	BBC	Wed, Aug 18, 2021	44.07	44.84	43.74	43.74
1678	AMEX	BBC	Tue, Aug 17, 2021	43.36	44.34	43.36	44.34
1677	AMEX	BBC	Mon, Aug 16, 2021	44.99	44.99	43.84	43.84
1676	AMEX	BBC	Fri, Aug 13, 2021	45.45	45.93	45.25	45.25
1675	AMEX	BBC	Thu, Aug 12, 2021	45.29	46.00	45.29	45.88
1674	AMEX	BBC	Wed, Aug 11, 2021	45.58	45.58	45.22	45.49
1673	AMEX	BBC	Tue, Aug 10, 2021	45.92	45.92	45.31	45.55
1672	AMEX	BBC	Mon, Aug 9, 2021	46.27	46.28	45.94	45.94
1671	AMEX	BBC	Fri, Aug 6, 2021	45.89	45.89	45.87	45.87
1670	AMEX	BBC	Thu, Aug 5, 2021	44.54	46.39	44.54	46.39
1669	AMEX	BBC	Wed, Aug 4, 2021	45.20	45.20	44.51	44.51
1668	AMEX	BBC	Tue, Aug 3, 2021	44.13	44.60	44.01	44.60
1667	AMEX	BBC	Mon, Aug 2, 2021	44.26	44.91	44.26	44.58
1666	AMEX	BBC	Fri, Jul 30, 2021	44.74	44.75	43.99	44.15
1665	AMEX	BBC	Thu, Jul 29, 2021	46.41	46.47	45.02	45.02
1664	AMEX	BBC	Wed, Jul 28, 2021	44.81	46.23	44.81	46.20
1663	AMEX	BBC	Tue, Jul 27, 2021	45.00	45.00	43.82	44.58
1662	AMEX	BBC	Mon, Jul 26, 2021	45.96	46.31	45.15	45.15
1661	AMEX	BBC	Fri, Jul 23, 2021	46.18	46.19	46.18	46.19
1660	AMEX	BBC	Thu, Jul 22, 2021	46.95	46.95	46.87	46.87
1659	AMEX	BBC	Wed, Jul 21, 2021	47.84	47.92	47.72	47.92
1658	AMEX	BBC	Tue, Jul 20, 2021	46.48	47.32	46.48	47.26
1657	AMEX	BBC	Mon, Jul 19, 2021	45.48	46.70	45.23	46.17
1656	AMEX	BBC	Fri, Jul 16, 2021	46.12	46.63	46.00	46.12
1655	AMEX	BBC	Thu, Jul 15, 2021	45.78	46.02	45.14	45.92
1654	AMEX	BBC	Wed, Jul 14, 2021	48.21	48.21	46.22	46.23
1653	AMEX	BBC	Tue, Jul 13, 2021	48.74	48.74	48.00	48.00
1652	AMEX	BBC	Mon, Jul 12, 2021	49.19	49.19	49.05	49.05
1651	AMEX	BBC	Fri, Jul 9, 2021	48.88	49.57	48.85	49.57
1650	AMEX	BBC	Thu, Jul 8, 2021	47.26	48.54	47.17	48.54
1649	AMEX	BBC	Wed, Jul 7, 2021	49.02	49.02	47.87	48.18
1648	AMEX	BBC	Tue, Jul 6, 2021	50.26	50.26	48.92	48.92
1647	AMEX	BBC	Fri, Jul 2, 2021	50.28	50.37	50.23	50.37
1646	AMEX	BBC	Thu, Jul 1, 2021	50.04	50.82	49.81	50.82
1645	AMEX	BBC	Wed, Jun 30, 2021	50.16	50.32	49.55	49.94
1644	AMEX	BBC	Tue, Jun 29, 2021	50.63	50.63	49.99	50.01
1643	AMEX	BBC	Mon, Jun 28, 2021	51.57	51.87	50.71	50.73
1642	AMEX	BBC	Fri, Jun 25, 2021	50.52	51.13	50.52	51.13
1641	AMEX	BBC	Thu, Jun 24, 2021	50.86	50.87	50.63	50.63
1640	AMEX	BBC	Wed, Jun 23, 2021	49.23	49.75	49.09	49.58
1639	AMEX	BBC	Tue, Jun 22, 2021	49.07	49.33	49.07	49.33
1638	AMEX	BBC	Mon, Jun 21, 2021	50.36	50.51	50.35	50.37
1637	AMEX	BBC	Fri, Jun 18, 2021	50.25	50.32	50.10	50.32
1636	AMEX	BBC	Thu, Jun 17, 2021	50.42	50.59	50.05	50.59
1635	AMEX	BBC	Wed, Jun 16, 2021	50.25	50.88	49.57	50.51
1634	AMEX	BBC	Tue, Jun 15, 2021	52.18	52.18	50.26	50.60
1633	AMEX	BBC	Mon, Jun 14, 2021	51.43	52.10	51.43	52.00
1632	AMEX	BBC	Fri, Jun 11, 2021	51.03	51.08	50.68	51.08
1631	AMEX	BBC	Thu, Jun 10, 2021	50.29	50.82	50.18	50.74
1630	AMEX	BBC	Wed, Jun 9, 2021	50.57	50.87	50.15	50.28
1629	AMEX	BBC	Tue, Jun 8, 2021	50.10	50.10	49.29	50.04
1628	AMEX	BBC	Mon, Jun 7, 2021	47.86	49.58	47.86	49.58
1627	AMEX	BBC	Fri, Jun 4, 2021	47.75	47.94	47.65	47.68
1626	AMEX	BBC	Thu, Jun 3, 2021	47.48	47.82	47.08	47.67
1625	AMEX	BBC	Wed, Jun 2, 2021	47.90	47.92	47.41	47.92
1624	AMEX	BBC	Tue, Jun 1, 2021	47.81	47.90	47.72	47.81
1623	AMEX	BBC	Fri, May 28, 2021	48.45	48.46	48.02	48.02
1622	AMEX	BBC	Thu, May 27, 2021	48.09	48.54	47.69	48.54
1621	AMEX	BBC	Wed, May 26, 2021	46.77	47.69	46.69	47.69
1620	AMEX	BBC	Tue, May 25, 2021	46.81	47.00	46.23	46.23
1619	AMEX	BBC	Mon, May 24, 2021	47.56	47.65	46.81	46.81
1618	AMEX	BBC	Fri, May 21, 2021	47.45	47.77	47.34	47.34
1617	AMEX	BBC	Thu, May 20, 2021	47.46	47.67	47.14	47.36
1616	AMEX	BBC	Wed, May 19, 2021	46.06	46.80	46.06	46.35
1615	AMEX	BBC	Tue, May 18, 2021	47.52	47.90	47.16	47.16
1614	AMEX	BBC	Mon, May 17, 2021	45.93	46.46	45.93	46.46
1613	AMEX	BBC	Fri, May 14, 2021	44.91	46.13	44.81	46.10
1612	AMEX	BBC	Thu, May 13, 2021	45.76	45.78	44.10	44.33
1611	AMEX	BBC	Wed, May 12, 2021	45.37	46.53	45.24	45.24
1610	AMEX	BBC	Tue, May 11, 2021	44.17	46.14	44.14	45.91
1609	AMEX	BBC	Mon, May 10, 2021	45.44	45.94	45.15	45.16
1608	AMEX	BBC	Fri, May 7, 2021	46.23	47.48	46.20	46.90
1607	AMEX	BBC	Thu, May 6, 2021	46.86	46.86	45.42	46.08
1606	AMEX	BBC	Wed, May 5, 2021	48.19	48.30	47.33	47.17
1605	AMEX	BBC	Tue, May 4, 2021	49.56	49.56	47.88	47.90
1604	AMEX	BBC	Mon, May 3, 2021	50.94	50.94	49.97	50.01
1603	AMEX	BBC	Fri, Apr 30, 2021	51.44	51.73	50.62	50.71
1602	AMEX	BBC	Thu, Apr 29, 2021	52.41	52.41	50.83	51.32
1601	AMEX	BBC	Wed, Apr 28, 2021	51.75	52.27	51.73	52.13
1600	AMEX	BBC	Tue, Apr 27, 2021	52.30	52.30	51.71	51.84
1599	AMEX	BBC	Mon, Apr 26, 2021	49.94	51.78	49.88	51.78
1598	AMEX	BBC	Fri, Apr 23, 2021	49.96	50.68	49.67	49.95
1597	AMEX	BBC	Thu, Apr 22, 2021	48.93	51.06	48.93	50.16
1596	AMEX	BBC	Wed, Apr 21, 2021	48.13	49.16	48.13	49.16
1595	AMEX	BBC	Tue, Apr 20, 2021	47.49	47.91	46.50	47.51
1594	AMEX	BBC	Mon, Apr 19, 2021	48.11	48.11	47.45	47.66
1593	AMEX	BBC	Fri, Apr 16, 2021	49.98	49.98	48.25	48.64
1592	AMEX	BBC	Thu, Apr 15, 2021	49.89	49.95	49.38	49.93
1591	AMEX	BBC	Wed, Apr 14, 2021	47.79	49.96	47.79	49.21
1590	AMEX	BBC	Tue, Apr 13, 2021	47.64	47.85	47.11	47.71
1589	AMEX	BBC	Mon, Apr 12, 2021	48.38	48.38	47.18	47.26
1588	AMEX	BBC	Fri, Apr 9, 2021	49.48	49.69	48.77	48.81
1587	AMEX	BBC	Thu, Apr 8, 2021	50.16	50.52	49.46	49.87
1586	AMEX	BBC	Wed, Apr 7, 2021	50.72	51.03	49.49	49.49
1585	AMEX	BBC	Tue, Apr 6, 2021	52.49	52.49	51.02	51.02
1584	AMEX	BBC	Mon, Apr 5, 2021	51.96	52.28	51.76	52.28
1583	AMEX	BBC	Thu, Apr 1, 2021	51.87	52.61	51.53	51.62
1582	AMEX	BBC	Wed, Mar 31, 2021	49.93	51.46	49.93	51.37
1581	AMEX	BBC	Tue, Mar 30, 2021	47.85	49.48	47.80	49.24
1580	AMEX	BBC	Mon, Mar 29, 2021	50.53	50.61	48.71	48.80
1579	AMEX	BBC	Fri, Mar 26, 2021	51.76	51.84	50.64	50.64
1578	AMEX	BBC	Thu, Mar 25, 2021	49.92	51.83	49.77	51.76
1577	AMEX	BBC	Wed, Mar 24, 2021	53.60	53.60	50.05	50.10
1576	AMEX	BBC	Tue, Mar 23, 2021	55.68	55.68	52.71	52.92
1575	AMEX	BBC	Mon, Mar 22, 2021	56.05	56.70	55.95	56.09
1574	AMEX	BBC	Fri, Mar 19, 2021	54.66	55.73	54.66	55.73
1573	AMEX	BBC	Thu, Mar 18, 2021	56.33	56.33	54.58	54.58
1572	AMEX	BBC	Wed, Mar 17, 2021	55.81	57.07	55.81	57.07
1571	AMEX	BBC	Tue, Mar 16, 2021	57.17	57.82	55.82	56.95
1570	AMEX	BBC	Mon, Mar 15, 2021	56.87	57.98	56.87	57.39
1569	AMEX	BBC	Fri, Mar 12, 2021	56.73	56.73	55.79	56.42
1568	AMEX	BBC	Thu, Mar 11, 2021	56.14	56.56	55.75	56.56
1567	AMEX	BBC	Wed, Mar 10, 2021	55.37	55.62	54.16	54.76
1566	AMEX	BBC	Tue, Mar 9, 2021	52.29	54.57	52.29	54.31
1565	AMEX	BBC	Mon, Mar 8, 2021	52.63	53.23	50.99	51.09
1564	AMEX	BBC	Fri, Mar 5, 2021	52.20	52.20	48.67	52.04
1563	AMEX	BBC	Thu, Mar 4, 2021	52.45	52.45	50.37	51.26
1562	AMEX	BBC	Wed, Mar 3, 2021	55.24	55.24	53.27	53.58
1561	AMEX	BBC	Tue, Mar 2, 2021	56.37	56.58	55.55	55.55
1560	AMEX	BBC	Mon, Mar 1, 2021	55.43	56.61	55.43	56.27
1559	AMEX	BBC	Fri, Feb 26, 2021	54.88	55.17	53.22	54.38
1558	AMEX	BBC	Thu, Feb 25, 2021	57.17	57.18	54.31	54.31
1557	AMEX	BBC	Wed, Feb 24, 2021	55.52	56.97	55.52	56.47
1556	AMEX	BBC	Tue, Feb 23, 2021	56.16	56.16	52.96	55.34
1555	AMEX	BBC	Mon, Feb 22, 2021	59.22	59.36	57.62	57.62
1554	AMEX	BBC	Fri, Feb 19, 2021	58.13	59.60	58.10	59.02
1553	AMEX	BBC	Thu, Feb 18, 2021	56.99	57.99	56.90	57.27
1552	AMEX	BBC	Wed, Feb 17, 2021	58.04	58.84	57.11	58.84
1551	AMEX	BBC	Tue, Feb 16, 2021	60.00	60.00	58.22	58.22
1550	AMEX	BBC	Fri, Feb 12, 2021	59.36	60.19	59.25	59.54
1549	AMEX	BBC	Thu, Feb 11, 2021	60.47	60.73	59.22	59.25
1548	AMEX	BBC	Wed, Feb 10, 2021	62.55	62.60	59.18	60.35
1547	AMEX	BBC	Tue, Feb 9, 2021	62.38	62.38	61.30	61.30
1546	AMEX	BBC	Mon, Feb 8, 2021	60.00	61.92	59.74	61.92
1545	AMEX	BBC	Fri, Feb 5, 2021	57.99	59.35	57.69	59.25
1544	AMEX	BBC	Thu, Feb 4, 2021	56.86	57.90	56.82	57.26
1543	AMEX	BBC	Wed, Feb 3, 2021	57.00	57.14	56.50	56.55
1542	AMEX	BBC	Tue, Feb 2, 2021	55.99	56.83	55.03	56.77
1541	AMEX	BBC	Mon, Feb 1, 2021	54.08	54.98	53.68	54.97
1540	AMEX	BBC	Fri, Jan 29, 2021	53.53	53.84	52.00	52.60
1539	AMEX	BBC	Thu, Jan 28, 2021	53.17	53.17	51.99	51.99
1538	AMEX	BBC	Wed, Jan 27, 2021	52.41	54.06	51.21	52.56
1537	AMEX	BBC	Tue, Jan 26, 2021	55.04	55.32	53.52	53.52
1536	AMEX	BBC	Mon, Jan 25, 2021	54.21	54.49	52.87	54.49
1535	AMEX	BBC	Fri, Jan 22, 2021	52.82	53.70	52.82	53.67
1534	AMEX	BBC	Thu, Jan 21, 2021	54.86	54.86	53.02	53.11
1533	AMEX	BBC	Wed, Jan 20, 2021	55.52	55.52	54.29	54.56
1532	AMEX	BBC	Tue, Jan 19, 2021	54.78	55.28	54.63	55.01
1531	AMEX	BBC	Fri, Jan 15, 2021	54.20	54.50	53.49	53.82
1530	AMEX	BBC	Thu, Jan 14, 2021	52.38	54.29	52.38	54.08
1529	AMEX	BBC	Wed, Jan 13, 2021	52.90	52.97	52.12	52.12
1528	AMEX	BBC	Tue, Jan 12, 2021	52.74	52.95	51.90	52.57
1527	AMEX	BBC	Mon, Jan 11, 2021	51.94	52.55	51.93	52.21
1526	AMEX	BBC	Fri, Jan 8, 2021	52.98	53.40	51.70	52.84
1525	AMEX	BBC	Thu, Jan 7, 2021	51.70	52.44	51.70	52.44
1524	AMEX	BBC	Wed, Jan 6, 2021	49.17	51.28	49.17	50.46
1523	AMEX	BBC	Tue, Jan 5, 2021	49.44	49.87	49.28	49.40
1522	AMEX	BBC	Mon, Jan 4, 2021	49.55	49.95	49.31	49.83
1521	AMEX	BBC	Thu, Dec 31, 2020	50.33	50.44	49.53	49.59
1520	AMEX	BBC	Wed, Dec 30, 2020	50.17	51.12	50.17	50.88
1519	AMEX	BBC	Tue, Dec 29, 2020	51.50	51.89	49.63	50.02
1518	AMEX	BBC	Mon, Dec 28, 2020	53.34	53.57	51.63	51.63
1517	AMEX	BBC	Thu, Dec 24, 2020	53.77	54.28	53.03	53.16
1516	AMEX	BBC	Wed, Dec 23, 2020	54.37	54.37	53.17	53.83
1515	AMEX	BBC	Tue, Dec 22, 2020	53.23	54.25	52.71	53.72
1514	AMEX	BBC	Mon, Dec 21, 2020	50.82	52.50	50.82	52.50
1513	AMEX	BBC	Fri, Dec 18, 2020	52.71	52.96	51.74	51.83
1512	AMEX	BBC	Thu, Dec 17, 2020	51.89	52.12	51.10	52.12
1511	AMEX	BBC	Wed, Dec 16, 2020	52.53	52.53	50.86	51.30
1510	AMEX	BBC	Tue, Dec 15, 2020	52.19	52.19	50.81	51.82
1509	AMEX	BBC	Mon, Dec 14, 2020	51.14	52.77	51.14	51.39
1508	AMEX	BBC	Fri, Dec 11, 2020	50.22	50.52	49.57	49.96
1507	AMEX	BBC	Thu, Dec 10, 2020	49.19	50.09	49.15	50.03
1506	AMEX	BBC	Wed, Dec 9, 2020	49.10	49.71	47.67	48.32
1505	AMEX	BBC	Tue, Dec 8, 2020	48.08	48.99	47.56	48.91
1504	AMEX	BBC	Mon, Dec 7, 2020	47.50	48.36	47.38	47.61
1503	AMEX	BBC	Fri, Dec 4, 2020	46.41	46.89	46.41	46.88
1502	AMEX	BBC	Thu, Dec 3, 2020	46.18	46.48	46.18	46.31
1501	AMEX	BBC	Wed, Dec 2, 2020	46.00	46.23	45.46	46.12
1500	AMEX	BBC	Tue, Dec 1, 2020	47.71	47.95	46.50	46.79
1499	AMEX	BBC	Mon, Nov 30, 2020	46.91	47.44	46.25	46.99
1498	AMEX	BBC	Fri, Nov 27, 2020	45.28	46.45	45.22	46.41
1497	AMEX	BBC	Wed, Nov 25, 2020	44.32	44.72	44.32	44.61
1496	AMEX	BBC	Tue, Nov 24, 2020	44.17	44.70	44.17	44.18
1495	AMEX	BBC	Mon, Nov 23, 2020	44.20	44.52	43.89	44.12
1494	AMEX	BBC	Fri, Nov 20, 2020	43.37	43.95	43.37	43.95
1493	AMEX	BBC	Thu, Nov 19, 2020	43.33	43.59	43.25	43.47
1492	AMEX	BBC	Wed, Nov 18, 2020	43.94	44.00	43.08	43.08
1491	AMEX	BBC	Tue, Nov 17, 2020	43.02	43.79	43.02	43.79
1490	AMEX	BBC	Mon, Nov 16, 2020	44.00	44.00	43.20	43.39
1489	AMEX	BBC	Fri, Nov 13, 2020	43.69	43.79	43.35	43.75
1488	AMEX	BBC	Thu, Nov 12, 2020	42.94	43.52	42.94	43.09
1487	AMEX	BBC	Wed, Nov 11, 2020	42.86	42.98	42.37	42.86
1486	AMEX	BBC	Tue, Nov 10, 2020	42.36	42.55	41.96	42.55
1485	AMEX	BBC	Mon, Nov 9, 2020	41.58	43.08	41.58	42.22
1484	AMEX	BBC	Fri, Nov 6, 2020	42.49	42.49	41.05	41.05
1483	AMEX	BBC	Thu, Nov 5, 2020	42.34	42.89	41.89	42.61
1482	AMEX	BBC	Wed, Nov 4, 2020	40.48	42.57	40.48	42.31
1481	AMEX	BBC	Tue, Nov 3, 2020	39.80	40.48	39.40	40.23
1480	AMEX	BBC	Mon, Nov 2, 2020	39.39	39.55	38.52	39.17
1479	AMEX	BBC	Fri, Oct 30, 2020	39.44	39.44	38.67	38.79
1478	AMEX	BBC	Thu, Oct 29, 2020	39.32	40.08	39.12	39.97
1477	AMEX	BBC	Wed, Oct 28, 2020	39.87	39.91	39.26	39.55
1476	AMEX	BBC	Tue, Oct 27, 2020	40.16	40.97	40.16	40.90
1475	AMEX	BBC	Mon, Oct 26, 2020	40.66	41.11	40.25	40.37
1474	AMEX	BBC	Fri, Oct 23, 2020	41.07	41.11	40.43	41.07
1473	AMEX	BBC	Thu, Oct 22, 2020	40.93	40.99	40.25	40.99
1472	AMEX	BBC	Wed, Oct 21, 2020	41.09	41.09	39.98	39.98
1471	AMEX	BBC	Tue, Oct 20, 2020	41.92	41.92	40.95	41.00
1470	AMEX	BBC	Mon, Oct 19, 2020	42.95	43.03	41.60	41.72
1469	AMEX	BBC	Fri, Oct 16, 2020	42.98	43.42	42.92	42.92
1468	AMEX	BBC	Thu, Oct 15, 2020	41.60	42.49	41.47	42.49
1467	AMEX	BBC	Wed, Oct 14, 2020	43.85	43.85	42.36	42.48
1466	AMEX	BBC	Tue, Oct 13, 2020	42.87	43.62	42.85	43.51
1465	AMEX	BBC	Mon, Oct 12, 2020	42.68	42.93	42.53	42.87
1464	AMEX	BBC	Fri, Oct 9, 2020	42.88	42.88	42.29	42.74
1463	AMEX	BBC	Thu, Oct 8, 2020	42.25	42.74	42.19	42.34
1462	AMEX	BBC	Wed, Oct 7, 2020	41.29	42.40	41.29	42.33
1461	AMEX	BBC	Tue, Oct 6, 2020	41.28	41.86	40.80	40.95
1460	AMEX	BBC	Mon, Oct 5, 2020	39.32	41.17	39.32	41.09
1459	AMEX	BBC	Fri, Oct 2, 2020	38.83	39.37	38.49	38.54
1458	AMEX	BBC	Thu, Oct 1, 2020	38.87	39.45	38.78	39.45
1457	AMEX	BBC	Wed, Sep 30, 2020	39.36	39.44	38.75	38.98
1456	AMEX	BBC	Tue, Sep 29, 2020	38.57	39.06	38.41	38.95
1455	AMEX	BBC	Mon, Sep 28, 2020	39.53	39.53	38.38	38.67
1454	AMEX	BBC	Fri, Sep 25, 2020	38.03	38.84	37.81	38.84
1453	AMEX	BBC	Thu, Sep 24, 2020	38.00	38.36	37.18	37.81
1452	AMEX	BBC	Wed, Sep 23, 2020	40.40	40.53	38.43	38.45
1451	AMEX	BBC	Tue, Sep 22, 2020	40.41	40.49	39.59	40.47
1450	AMEX	BBC	Mon, Sep 21, 2020	42.14	42.14	40.26	40.56
1449	AMEX	BBC	Fri, Sep 18, 2020	42.00	42.63	41.75	42.63
1448	AMEX	BBC	Thu, Sep 17, 2020	41.66	42.24	41.27	41.99
1447	AMEX	BBC	Wed, Sep 16, 2020	41.46	42.43	41.43	41.97
1446	AMEX	BBC	Tue, Sep 15, 2020	41.12	41.52	40.88	40.97
1445	AMEX	BBC	Mon, Sep 14, 2020	39.33	40.88	39.33	40.82
1444	AMEX	BBC	Fri, Sep 11, 2020	38.55	39.04	37.74	38.13
1443	AMEX	BBC	Thu, Sep 10, 2020	39.14	39.52	38.46	38.52
1442	AMEX	BBC	Wed, Sep 9, 2020	37.80	39.08	37.80	38.81
1441	AMEX	BBC	Tue, Sep 8, 2020	36.90	38.24	36.40	37.46
1440	AMEX	BBC	Fri, Sep 4, 2020	38.08	38.28	35.67	37.56
1439	AMEX	BBC	Thu, Sep 3, 2020	39.77	39.77	37.94	38.18
1438	AMEX	BBC	Wed, Sep 2, 2020	39.39	39.80	39.04	39.73
1437	AMEX	BBC	Tue, Sep 1, 2020	40.44	40.44	39.20	39.42
1436	AMEX	BBC	Mon, Aug 31, 2020	39.80	40.68	39.80	40.45
1435	AMEX	BBC	Fri, Aug 28, 2020	39.50	40.01	39.31	39.75
1434	AMEX	BBC	Thu, Aug 27, 2020	39.76	39.76	38.70	39.29
1433	AMEX	BBC	Wed, Aug 26, 2020	40.07	40.48	39.68	39.74
1432	AMEX	BBC	Tue, Aug 25, 2020	39.75	40.46	39.27	40.36
1431	AMEX	BBC	Mon, Aug 24, 2020	41.05	41.05	39.40	39.58
1430	AMEX	BBC	Fri, Aug 21, 2020	40.80	41.36	40.49	40.79
1429	AMEX	BBC	Thu, Aug 20, 2020	41.19	41.26	40.79	41.24
1428	AMEX	BBC	Wed, Aug 19, 2020	41.03	41.71	41.03	41.26
1427	AMEX	BBC	Tue, Aug 18, 2020	41.72	41.75	40.84	41.32
1426	AMEX	BBC	Mon, Aug 17, 2020	40.29	41.56	40.15	41.43
1425	AMEX	BBC	Fri, Aug 14, 2020	40.89	40.89	39.92	40.13
1424	AMEX	BBC	Thu, Aug 13, 2020	40.38	40.89	40.38	40.66
1423	AMEX	BBC	Wed, Aug 12, 2020	40.49	40.61	39.90	40.24
1422	AMEX	BBC	Tue, Aug 11, 2020	41.14	41.91	40.30	40.39
1421	AMEX	BBC	Mon, Aug 10, 2020	41.09	42.20	41.09	41.92
1420	AMEX	BBC	Fri, Aug 7, 2020	40.70	41.71	40.69	41.33
1419	AMEX	BBC	Thu, Aug 6, 2020	41.00	41.30	40.60	40.86
1418	AMEX	BBC	Wed, Aug 5, 2020	40.89	41.34	40.63	41.01
1417	AMEX	BBC	Tue, Aug 4, 2020	40.86	40.86	39.94	40.50
1416	AMEX	BBC	Mon, Aug 3, 2020	39.41	40.69	39.13	40.69
1415	AMEX	BBC	Fri, Jul 31, 2020	39.88	40.10	38.34	38.83
1414	AMEX	BBC	Thu, Jul 30, 2020	38.87	40.23	38.69	39.92
1413	AMEX	BBC	Wed, Jul 29, 2020	40.83	40.83	39.26	39.27
1412	AMEX	BBC	Tue, Jul 28, 2020	41.64	41.64	40.33	40.34
1411	AMEX	BBC	Mon, Jul 27, 2020	41.25	41.59	40.69	41.49
1410	AMEX	BBC	Fri, Jul 24, 2020	41.22	41.22	40.15	40.56
1409	AMEX	BBC	Thu, Jul 23, 2020	43.18	43.18	41.32	41.62
1408	AMEX	BBC	Wed, Jul 22, 2020	43.52	43.52	42.48	42.63
1407	AMEX	BBC	Tue, Jul 21, 2020	44.66	44.66	43.07	43.07
1406	AMEX	BBC	Mon, Jul 20, 2020	43.90	44.35	43.41	44.09
1405	AMEX	BBC	Fri, Jul 17, 2020	42.82	43.73	42.56	43.44
1404	AMEX	BBC	Thu, Jul 16, 2020	43.22	43.22	42.00	42.33
1403	AMEX	BBC	Wed, Jul 15, 2020	43.27	43.60	42.48	43.24
1402	AMEX	BBC	Tue, Jul 14, 2020	41.55	42.29	40.76	42.27
1401	AMEX	BBC	Mon, Jul 13, 2020	43.28	43.65	41.02	41.04
1400	AMEX	BBC	Fri, Jul 10, 2020	42.97	43.55	42.54	42.59
1399	AMEX	BBC	Thu, Jul 9, 2020	43.90	44.58	42.75	43.32
1398	AMEX	BBC	Wed, Jul 8, 2020	43.90	44.09	43.21	44.07
1397	AMEX	BBC	Tue, Jul 7, 2020	42.61	44.27	42.56	43.34
1396	AMEX	BBC	Mon, Jul 6, 2020	43.90	43.90	42.71	42.85
1395	AMEX	BBC	Thu, Jul 2, 2020	43.77	43.77	42.80	43.23
1394	AMEX	BBC	Wed, Jul 1, 2020	43.23	43.88	42.92	43.41
1393	AMEX	BBC	Tue, Jun 30, 2020	42.07	43.19	42.07	43.19
1392	AMEX	BBC	Mon, Jun 29, 2020	42.83	43.99	41.98	42.42
1391	AMEX	BBC	Fri, Jun 26, 2020	44.44	44.50	42.66	42.75
1390	AMEX	BBC	Thu, Jun 25, 2020	44.07	45.30	43.90	44.91
1389	AMEX	BBC	Wed, Jun 24, 2020	44.96	45.41	43.31	44.07
1388	AMEX	BBC	Tue, Jun 23, 2020	45.00	45.70	44.63	44.92
1387	AMEX	BBC	Mon, Jun 22, 2020	43.95	44.44	42.84	44.33
1386	AMEX	BBC	Fri, Jun 19, 2020	43.34	44.13	43.02	43.60
1385	AMEX	BBC	Thu, Jun 18, 2020	42.00	43.23	42.00	42.92
1384	AMEX	BBC	Wed, Jun 17, 2020	42.90	42.90	41.97	42.20
1383	AMEX	BBC	Tue, Jun 16, 2020	42.68	42.70	41.50	42.45
1382	AMEX	BBC	Mon, Jun 15, 2020	39.60	41.73	39.17	41.46
1381	AMEX	BBC	Fri, Jun 12, 2020	40.73	40.73	38.63	39.97
1380	AMEX	BBC	Thu, Jun 11, 2020	41.00	41.35	39.14	39.33
1379	AMEX	BBC	Wed, Jun 10, 2020	41.47	42.37	41.47	41.74
1378	AMEX	BBC	Tue, Jun 9, 2020	41.16	42.21	41.11	41.75
1377	AMEX	BBC	Mon, Jun 8, 2020	40.65	41.85	40.61	41.63
1376	AMEX	BBC	Fri, Jun 5, 2020	40.82	41.57	40.45	40.59
1375	AMEX	BBC	Thu, Jun 4, 2020	40.98	41.62	40.25	40.47
1374	AMEX	BBC	Wed, Jun 3, 2020	42.17	42.28	41.07	41.07
1373	AMEX	BBC	Tue, Jun 2, 2020	41.58	42.08	40.80	42.08
1372	AMEX	BBC	Mon, Jun 1, 2020	40.99	42.00	40.90	41.61
1371	AMEX	BBC	Fri, May 29, 2020	40.68	41.15	39.49	41.15
1370	AMEX	BBC	Thu, May 28, 2020	41.70	42.50	40.83	40.91
1369	AMEX	BBC	Wed, May 27, 2020	42.30	42.30	39.95	41.80
1368	AMEX	BBC	Tue, May 26, 2020	44.20	44.20	42.03	42.03
1367	AMEX	BBC	Fri, May 22, 2020	42.42	43.00	42.06	42.93
1366	AMEX	BBC	Thu, May 21, 2020	42.97	42.97	41.39	42.42
1365	AMEX	BBC	Wed, May 20, 2020	41.91	42.55	41.00	42.47
1364	AMEX	BBC	Tue, May 19, 2020	42.57	42.57	41.14	41.14
1363	AMEX	BBC	Mon, May 18, 2020	43.98	44.00	41.82	42.14
1362	AMEX	BBC	Fri, May 15, 2020	38.80	41.13	38.50	41.11
1361	AMEX	BBC	Thu, May 14, 2020	38.50	39.33	37.55	38.91
1360	AMEX	BBC	Wed, May 13, 2020	40.58	41.00	37.91	39.24
1359	AMEX	BBC	Tue, May 12, 2020	41.40	42.99	40.56	40.58
1358	AMEX	BBC	Mon, May 11, 2020	38.87	41.43	38.80	41.24
1357	AMEX	BBC	Fri, May 8, 2020	38.28	39.13	38.00	38.65
1356	AMEX	BBC	Thu, May 7, 2020	38.26	38.26	37.41	37.68
1355	AMEX	BBC	Wed, May 6, 2020	37.40	38.09	36.82	37.70
1354	AMEX	BBC	Tue, May 5, 2020	36.71	37.23	36.46	36.77
1353	AMEX	BBC	Mon, May 4, 2020	34.01	35.51	34.00	35.51
1352	AMEX	BBC	Fri, May 1, 2020	34.35	34.49	33.02	33.97
1351	AMEX	BBC	Thu, Apr 30, 2020	36.22	36.43	35.35	35.41
1350	AMEX	BBC	Wed, Apr 29, 2020	37.35	37.35	36.05	36.61
1349	AMEX	BBC	Tue, Apr 28, 2020	37.19	37.19	35.31	35.82
1348	AMEX	BBC	Mon, Apr 27, 2020	36.82	37.12	36.21	36.43
1347	AMEX	BBC	Fri, Apr 24, 2020	34.75	35.94	34.31	35.94
1346	AMEX	BBC	Thu, Apr 23, 2020	35.32	35.32	34.37	34.37
1345	AMEX	BBC	Wed, Apr 22, 2020	34.27	34.52	33.98	34.28
1344	AMEX	BBC	Tue, Apr 21, 2020	34.59	34.59	33.14	33.78
1343	AMEX	BBC	Mon, Apr 20, 2020	33.81	35.66	33.55	34.66
1342	AMEX	BBC	Fri, Apr 17, 2020	33.21	33.81	32.50	33.79
1341	AMEX	BBC	Thu, Apr 16, 2020	32.15	32.28	31.20	32.11
1340	AMEX	BBC	Wed, Apr 15, 2020	32.15	32.27	30.73	31.88
1339	AMEX	BBC	Tue, Apr 14, 2020	32.53	32.88	32.09	32.82
1338	AMEX	BBC	Mon, Apr 13, 2020	31.49	31.49	30.91	31.32
1337	AMEX	BBC	Thu, Apr 9, 2020	31.15	31.58	30.81	31.46
1336	AMEX	BBC	Wed, Apr 8, 2020	29.50	30.53	29.32	30.52
1335	AMEX	BBC	Tue, Apr 7, 2020	30.48	30.55	28.95	28.99
1334	AMEX	BBC	Mon, Apr 6, 2020	28.86	29.74	28.72	29.74
1333	AMEX	BBC	Fri, Apr 3, 2020	28.07	28.28	27.29	27.66
1332	AMEX	BBC	Thu, Apr 2, 2020	27.10	28.03	26.91	28.03
1331	AMEX	BBC	Wed, Apr 1, 2020	28.75	28.75	27.12	27.28
1330	AMEX	BBC	Tue, Mar 31, 2020	29.79	29.92	28.73	29.30
1329	AMEX	BBC	Mon, Mar 30, 2020	29.10	29.69	28.62	29.64
1328	AMEX	BBC	Fri, Mar 27, 2020	28.70	29.95	28.46	28.95
1327	AMEX	BBC	Thu, Mar 26, 2020	28.49	30.36	28.49	29.71
1326	AMEX	BBC	Wed, Mar 25, 2020	28.90	29.41	28.22	28.62
1325	AMEX	BBC	Tue, Mar 24, 2020	28.25	28.42	27.20	28.40
1324	AMEX	BBC	Mon, Mar 23, 2020	26.47	27.35	25.80	26.55
1323	AMEX	BBC	Fri, Mar 20, 2020	26.66	27.37	26.18	26.34
1322	AMEX	BBC	Thu, Mar 19, 2020	23.82	26.49	23.76	26.11
1321	AMEX	BBC	Wed, Mar 18, 2020	23.58	24.89	23.00	23.61
1320	AMEX	BBC	Tue, Mar 17, 2020	24.51	25.93	23.03	25.00
1319	AMEX	BBC	Mon, Mar 16, 2020	25.54	25.72	23.74	23.91
1318	AMEX	BBC	Fri, Mar 13, 2020	28.32	28.32	24.53	27.22
1317	AMEX	BBC	Thu, Mar 12, 2020	27.71	28.60	26.56	26.56
1316	AMEX	BBC	Wed, Mar 11, 2020	32.18	32.18	29.54	30.11
1315	AMEX	BBC	Tue, Mar 10, 2020	33.03	33.61	30.70	32.31
1314	AMEX	BBC	Mon, Mar 9, 2020	32.05	33.22	31.60	32.02
1313	AMEX	BBC	Fri, Mar 6, 2020	34.94	35.71	34.46	35.14
1312	AMEX	BBC	Thu, Mar 5, 2020	36.42	36.84	36.00	36.27
1311	AMEX	BBC	Wed, Mar 4, 2020	36.36	36.93	35.99	36.88
1310	AMEX	BBC	Tue, Mar 3, 2020	36.15	36.56	34.99	35.47
1309	AMEX	BBC	Mon, Mar 2, 2020	35.68	36.14	34.54	36.14
1308	AMEX	BBC	Fri, Feb 28, 2020	32.58	34.05	31.54	34.05
1307	AMEX	BBC	Thu, Feb 27, 2020	34.59	35.08	33.50	33.58
1306	AMEX	BBC	Wed, Feb 26, 2020	35.31	36.06	34.51	35.15
1305	AMEX	BBC	Tue, Feb 25, 2020	36.69	36.69	34.95	35.19
1304	AMEX	BBC	Mon, Feb 24, 2020	36.74	36.79	35.87	36.27
1303	AMEX	BBC	Fri, Feb 21, 2020	38.33	38.33	37.45	37.72
1302	AMEX	BBC	Thu, Feb 20, 2020	38.43	38.43	37.58	38.28
1301	AMEX	BBC	Wed, Feb 19, 2020	38.54	38.65	38.37	38.41
1300	AMEX	BBC	Tue, Feb 18, 2020	37.89	38.31	37.89	38.23
1299	AMEX	BBC	Fri, Feb 14, 2020	37.80	38.28	37.80	37.91
1298	AMEX	BBC	Thu, Feb 13, 2020	38.22	38.22	37.83	37.89
1297	AMEX	BBC	Wed, Feb 12, 2020	38.53	38.71	38.03	38.48
1296	AMEX	BBC	Tue, Feb 11, 2020	38.66	38.66	37.82	38.16
1295	AMEX	BBC	Mon, Feb 10, 2020	37.50	38.28	37.50	38.25
1294	AMEX	BBC	Fri, Feb 7, 2020	37.61	37.61	37.12	37.33
1293	AMEX	BBC	Thu, Feb 6, 2020	37.73	37.92	37.51	37.65
1292	AMEX	BBC	Wed, Feb 5, 2020	37.65	38.00	37.45	37.67
1291	AMEX	BBC	Tue, Feb 4, 2020	36.99	37.45	36.96	37.16
1290	AMEX	BBC	Mon, Feb 3, 2020	35.42	36.41	35.42	36.41
1289	AMEX	BBC	Fri, Jan 31, 2020	35.92	35.92	35.04	35.39
1288	AMEX	BBC	Thu, Jan 30, 2020	36.38	36.60	35.57	35.92
1287	AMEX	BBC	Wed, Jan 29, 2020	36.82	37.02	36.42	36.42
1286	AMEX	BBC	Tue, Jan 28, 2020	36.38	36.84	36.38	36.59
1285	AMEX	BBC	Mon, Jan 27, 2020	35.80	36.57	35.22	36.35
1284	AMEX	BBC	Fri, Jan 24, 2020	38.16	38.16	36.09	36.36
1283	AMEX	BBC	Thu, Jan 23, 2020	37.90	38.01	37.06	37.70
1282	AMEX	BBC	Wed, Jan 22, 2020	38.27	38.43	38.03	38.05
1281	AMEX	BBC	Tue, Jan 21, 2020	38.20	38.50	38.13	38.13
1280	AMEX	BBC	Fri, Jan 17, 2020	38.34	38.79	38.16	38.21
1279	AMEX	BBC	Thu, Jan 16, 2020	38.15	38.42	38.15	38.26
1278	AMEX	BBC	Wed, Jan 15, 2020	37.34	37.86	37.34	37.69
1277	AMEX	BBC	Tue, Jan 14, 2020	36.50	37.69	36.06	37.36
1276	AMEX	BBC	Mon, Jan 13, 2020	37.22	37.22	35.99	36.31
1275	AMEX	BBC	Fri, Jan 10, 2020	37.48	37.86	37.16	37.19
1274	AMEX	BBC	Thu, Jan 9, 2020	37.69	37.77	37.30	37.31
1273	AMEX	BBC	Wed, Jan 8, 2020	36.84	37.43	36.69	37.43
1272	AMEX	BBC	Tue, Jan 7, 2020	36.85	37.29	36.44	37.07
1271	AMEX	BBC	Mon, Jan 6, 2020	36.57	36.81	35.72	36.77
1270	AMEX	BBC	Fri, Jan 3, 2020	36.90	37.24	34.60	36.84
1269	AMEX	BBC	Thu, Jan 2, 2020	38.47	38.47	37.01	37.41
1268	AMEX	BBC	Tue, Dec 31, 2019	37.94	38.29	37.80	38.05
1267	AMEX	BBC	Mon, Dec 30, 2019	38.47	38.66	37.59	37.85
1266	AMEX	BBC	Fri, Dec 27, 2019	39.61	39.70	38.23	38.54
1265	AMEX	BBC	Thu, Dec 26, 2019	40.08	40.19	39.51	39.60
1264	AMEX	BBC	Tue, Dec 24, 2019	39.57	39.66	39.15	39.66
1263	AMEX	BBC	Mon, Dec 23, 2019	38.44	39.68	37.95	39.15
1262	AMEX	BBC	Fri, Dec 20, 2019	37.77	37.86	37.05	37.66
1261	AMEX	BBC	Thu, Dec 19, 2019	36.92	37.37	36.92	37.29
1260	AMEX	BBC	Wed, Dec 18, 2019	37.63	37.63	36.55	36.82
1259	AMEX	BBC	Tue, Dec 17, 2019	36.99	36.99	36.43	36.89
1258	AMEX	BBC	Mon, Dec 16, 2019	36.75	36.86	36.12	36.67
1257	AMEX	BBC	Fri, Dec 13, 2019	36.73	36.95	36.00	36.20
1256	AMEX	BBC	Thu, Dec 12, 2019	35.87	36.50	35.83	36.42
1255	AMEX	BBC	Wed, Dec 11, 2019	36.39	36.46	35.65	35.66
1254	AMEX	BBC	Tue, Dec 10, 2019	35.40	36.08	35.16	36.01
1253	AMEX	BBC	Mon, Dec 9, 2019	35.10	35.66	34.87	35.18
1252	AMEX	BBC	Fri, Dec 6, 2019	33.41	33.41	32.95	33.25
1251	AMEX	BBC	Thu, Dec 5, 2019	33.42	33.45	32.68	32.74
1250	AMEX	BBC	Wed, Dec 4, 2019	32.74	33.25	32.42	33.25
1249	AMEX	BBC	Tue, Dec 3, 2019	31.88	32.59	31.85	32.59
1248	AMEX	BBC	Mon, Dec 2, 2019	32.43	32.51	31.45	31.85
1247	AMEX	BBC	Fri, Nov 29, 2019	32.03	32.36	31.96	32.19
1246	AMEX	BBC	Wed, Nov 27, 2019	31.17	31.96	31.17	31.79
1245	AMEX	BBC	Tue, Nov 26, 2019	31.19	31.69	30.99	31.18
1244	AMEX	BBC	Mon, Nov 25, 2019	29.60	30.41	29.60	30.30
1243	AMEX	BBC	Fri, Nov 22, 2019	29.22	29.49	29.04	29.49
1242	AMEX	BBC	Thu, Nov 21, 2019	29.11	29.23	29.02	29.22
1241	AMEX	BBC	Wed, Nov 20, 2019	28.73	29.40	28.73	29.35
1240	AMEX	BBC	Tue, Nov 19, 2019	28.47	29.04	28.46	28.95
1239	AMEX	BBC	Mon, Nov 18, 2019	27.52	27.73	27.51	27.73
1238	AMEX	BBC	Fri, Nov 15, 2019	27.56	27.59	27.56	27.59
1237	AMEX	BBC	Thu, Nov 14, 2019	27.40	27.46	27.26	27.40
1236	AMEX	BBC	Wed, Nov 13, 2019	27.37	27.65	27.27	27.53
1235	AMEX	BBC	Tue, Nov 12, 2019	27.88	27.88	27.49	27.49
1234	AMEX	BBC	Mon, Nov 11, 2019	27.80	27.80	27.57	27.63
1233	AMEX	BBC	Fri, Nov 8, 2019	27.26	28.00	27.26	27.95
1232	AMEX	BBC	Thu, Nov 7, 2019	27.49	27.67	27.44	27.44
1231	AMEX	BBC	Wed, Nov 6, 2019	27.68	27.68	27.20	27.20
1230	AMEX	BBC	Tue, Nov 5, 2019	27.37	27.99	27.37	27.88
1229	AMEX	BBC	Mon, Nov 4, 2019	27.50	27.90	27.39	27.47
1228	AMEX	BBC	Fri, Nov 1, 2019	26.51	27.46	26.51	27.46
1227	AMEX	BBC	Thu, Oct 31, 2019	26.08	26.38	26.08	26.38
1226	AMEX	BBC	Wed, Oct 30, 2019	26.06	26.29	26.06	26.27
1225	AMEX	BBC	Tue, Oct 29, 2019	26.25	26.25	26.11	26.25
1224	AMEX	BBC	Mon, Oct 28, 2019	26.25	26.29	26.21	26.21
1223	AMEX	BBC	Fri, Oct 25, 2019	25.66	26.03	25.66	25.94
1222	AMEX	BBC	Thu, Oct 24, 2019	25.60	25.60	25.25	25.48
1221	AMEX	BBC	Wed, Oct 23, 2019	25.60	25.91	25.58	25.58
1220	AMEX	BBC	Tue, Oct 22, 2019	25.87	25.93	25.76	25.76
1219	AMEX	BBC	Mon, Oct 21, 2019	25.23	25.63	25.23	25.60
1218	AMEX	BBC	Fri, Oct 18, 2019	25.33	25.33	24.69	24.99
1217	AMEX	BBC	Thu, Oct 17, 2019	25.38	25.55	25.38	25.45
1216	AMEX	BBC	Wed, Oct 16, 2019	24.88	24.97	24.88	24.97
1215	AMEX	BBC	Tue, Oct 15, 2019	24.04	24.69	23.96	24.58
1214	AMEX	BBC	Mon, Oct 14, 2019	23.69	23.98	23.66	23.66
1213	AMEX	BBC	Fri, Oct 11, 2019	23.84	24.01	23.84	23.85
1212	AMEX	BBC	Thu, Oct 10, 2019	23.59	23.59	23.34	23.47
1211	AMEX	BBC	Wed, Oct 9, 2019	23.20	23.25	22.92	22.92
1210	AMEX	BBC	Tue, Oct 8, 2019	23.33	23.36	23.19	23.21
1209	AMEX	BBC	Mon, Oct 7, 2019	24.03	24.03	23.84	23.84
1208	AMEX	BBC	Fri, Oct 4, 2019	23.62	24.01	23.62	24.01
1207	AMEX	BBC	Thu, Oct 3, 2019	23.42	23.98	23.42	23.98
1206	AMEX	BBC	Wed, Oct 2, 2019	23.25	23.56	23.25	23.56
1205	AMEX	BBC	Tue, Oct 1, 2019	24.29	24.29	23.09	23.16
1204	AMEX	BBC	Mon, Sep 30, 2019	24.00	24.12	23.82	23.82
1203	AMEX	BBC	Fri, Sep 27, 2019	24.75	25.19	24.26	24.36
1202	AMEX	BBC	Thu, Sep 26, 2019	25.58	25.58	24.67	24.67
1201	AMEX	BBC	Wed, Sep 25, 2019	26.02	26.02	25.58	25.66
1200	AMEX	BBC	Tue, Sep 24, 2019	25.81	25.82	25.66	25.77
1199	AMEX	BBC	Mon, Sep 23, 2019	26.87	26.96	26.83	26.83
1198	AMEX	BBC	Fri, Sep 20, 2019	27.37	27.37	27.26	27.28
1197	AMEX	BBC	Thu, Sep 19, 2019	27.31	27.68	27.21	27.21
1196	AMEX	BBC	Wed, Sep 18, 2019	27.24	27.40	27.19	27.40
1195	AMEX	BBC	Tue, Sep 17, 2019	27.37	27.58	27.37	27.58
1194	AMEX	BBC	Mon, Sep 16, 2019	27.56	27.76	27.56	27.76
1193	AMEX	BBC	Fri, Sep 13, 2019	27.55	27.55	27.23	27.23
1192	AMEX	BBC	Thu, Sep 12, 2019	27.69	27.69	27.37	27.51
1191	AMEX	BBC	Wed, Sep 11, 2019	27.82	28.07	27.58	28.07
1190	AMEX	BBC	Tue, Sep 10, 2019	26.88	27.41	26.84	27.41
1189	AMEX	BBC	Mon, Sep 9, 2019	26.55	26.80	26.33	26.45
1188	AMEX	BBC	Fri, Sep 6, 2019	26.67	26.94	26.61	26.61
1187	AMEX	BBC	Thu, Sep 5, 2019	26.31	26.81	26.31	26.77
1186	AMEX	BBC	Wed, Sep 4, 2019	25.70	26.03	25.64	26.03
1185	AMEX	BBC	Tue, Sep 3, 2019	26.42	26.42	25.89	25.89
1184	AMEX	BBC	Fri, Aug 30, 2019	26.79	26.85	26.42	26.50
1183	AMEX	BBC	Thu, Aug 29, 2019	26.50	26.80	26.50	26.77
1182	AMEX	BBC	Wed, Aug 28, 2019	26.00	26.45	25.98	26.41
1181	AMEX	BBC	Tue, Aug 27, 2019	26.51	26.51	25.82	25.82
1180	AMEX	BBC	Mon, Aug 26, 2019	26.15	26.25	25.88	26.22
1179	AMEX	BBC	Fri, Aug 23, 2019	26.33	26.78	25.75	25.78
1178	AMEX	BBC	Thu, Aug 22, 2019	26.67	26.83	26.67	26.71
1177	AMEX	BBC	Wed, Aug 21, 2019	27.28	27.40	27.28	27.37
1176	AMEX	BBC	Tue, Aug 20, 2019	27.06	27.40	27.06	27.21
1175	AMEX	BBC	Mon, Aug 19, 2019	27.15	27.45	27.00	27.42
1174	AMEX	BBC	Fri, Aug 16, 2019	26.64	26.88	26.61	26.88
1173	AMEX	BBC	Thu, Aug 15, 2019	26.48	26.54	26.15	26.15
1172	AMEX	BBC	Wed, Aug 14, 2019	26.65	26.69	26.56	26.64
1171	AMEX	BBC	Tue, Aug 13, 2019	26.83	27.05	26.81	27.05
1170	AMEX	BBC	Mon, Aug 12, 2019	26.61	26.80	26.42	26.42
1169	AMEX	BBC	Fri, Aug 9, 2019	27.13	27.15	26.83	26.97
1168	AMEX	BBC	Thu, Aug 8, 2019	26.76	27.21	26.76	27.15
1167	AMEX	BBC	Wed, Aug 7, 2019	26.40	26.61	26.37	26.49
1166	AMEX	BBC	Tue, Aug 6, 2019	26.18	26.45	25.88	26.45
1165	AMEX	BBC	Mon, Aug 5, 2019	26.08	26.17	25.73	25.84
1164	AMEX	BBC	Fri, Aug 2, 2019	27.00	27.00	26.58	26.60
1163	AMEX	BBC	Thu, Aug 1, 2019	27.73	28.10	27.50	27.50
1162	AMEX	BBC	Wed, Jul 31, 2019	28.24	28.48	27.81	27.84
1161	AMEX	BBC	Tue, Jul 30, 2019	27.56	28.15	27.44	28.15
1160	AMEX	BBC	Mon, Jul 29, 2019	27.57	27.80	27.57	27.80
1159	AMEX	BBC	Fri, Jul 26, 2019	27.83	28.06	27.74	28.06
1158	AMEX	BBC	Thu, Jul 25, 2019	27.75	27.88	27.56	27.56
1157	AMEX	BBC	Wed, Jul 24, 2019	27.62	28.13	27.62	28.13
1156	AMEX	BBC	Tue, Jul 23, 2019	28.16	28.16	27.87	27.87
1155	AMEX	BBC	Mon, Jul 22, 2019	28.09	28.25	28.06	28.22
1154	AMEX	BBC	Fri, Jul 19, 2019	28.33	28.35	27.95	27.95
1153	AMEX	BBC	Thu, Jul 18, 2019	28.05	28.35	28.00	28.35
1152	AMEX	BBC	Wed, Jul 17, 2019	28.14	28.33	28.14	28.17
1151	AMEX	BBC	Tue, Jul 16, 2019	28.42	28.48	28.31	28.31
1150	AMEX	BBC	Mon, Jul 15, 2019	28.44	28.59	28.43	28.50
1149	AMEX	BBC	Fri, Jul 12, 2019	28.31	28.53	28.21	28.49
1148	AMEX	BBC	Thu, Jul 11, 2019	28.95	28.95	28.36	28.36
1147	AMEX	BBC	Wed, Jul 10, 2019	28.82	29.03	28.66	28.75
1146	AMEX	BBC	Tue, Jul 9, 2019	28.33	28.85	28.25	28.76
1145	AMEX	BBC	Mon, Jul 8, 2019	28.75	28.75	28.30	28.35
1144	AMEX	BBC	Fri, Jul 5, 2019	29.27	29.43	28.82	28.84
1143	AMEX	BBC	Wed, Jul 3, 2019	28.72	29.28	28.72	29.28
1142	AMEX	BBC	Tue, Jul 2, 2019	28.88	28.88	28.60	28.82
1141	AMEX	BBC	Mon, Jul 1, 2019	29.33	29.33	29.02	29.15
1140	AMEX	BBC	Fri, Jun 28, 2019	28.37	28.80	28.29	28.80
1139	AMEX	BBC	Thu, Jun 27, 2019	27.50	28.22	27.50	28.22
1138	AMEX	BBC	Wed, Jun 26, 2019	27.61	27.61	27.32	27.32
1137	AMEX	BBC	Tue, Jun 25, 2019	27.91	28.18	27.68	27.68
1136	AMEX	BBC	Mon, Jun 24, 2019	28.48	28.48	27.65	27.65
1135	AMEX	BBC	Fri, Jun 21, 2019	27.89	28.34	27.83	28.34
1134	AMEX	BBC	Thu, Jun 20, 2019	28.48	28.76	28.17	28.23
1133	AMEX	BBC	Wed, Jun 19, 2019	28.29	28.34	28.17	28.27
1132	AMEX	BBC	Tue, Jun 18, 2019	28.12	28.42	28.09	28.34
1131	AMEX	BBC	Mon, Jun 17, 2019	26.92	28.00	26.92	27.93
1130	AMEX	BBC	Fri, Jun 14, 2019	27.05	27.13	26.69	26.69
1129	AMEX	BBC	Thu, Jun 13, 2019	26.63	26.96	26.59	26.96
1128	AMEX	BBC	Wed, Jun 12, 2019	26.44	26.65	26.28	26.63
1127	AMEX	BBC	Tue, Jun 11, 2019	27.09	27.09	26.39	26.39
1126	AMEX	BBC	Mon, Jun 10, 2019	27.56	27.56	27.18	27.18
1125	AMEX	BBC	Fri, Jun 7, 2019	26.75	27.25	26.56	27.25
1124	AMEX	BBC	Thu, Jun 6, 2019	26.98	26.98	26.40	26.55
1123	AMEX	BBC	Wed, Jun 5, 2019	27.01	27.20	27.00	27.02
1122	AMEX	BBC	Tue, Jun 4, 2019	27.08	27.24	26.89	27.24
1121	AMEX	BBC	Mon, Jun 3, 2019	26.51	26.94	26.51	26.69
1120	AMEX	BBC	Fri, May 31, 2019	26.72	26.72	26.45	26.48
1119	AMEX	BBC	Thu, May 30, 2019	27.50	27.50	26.92	26.96
1118	AMEX	BBC	Wed, May 29, 2019	27.16	27.48	27.16	27.42
1117	AMEX	BBC	Tue, May 28, 2019	27.68	27.84	27.66	27.68
1116	AMEX	BBC	Fri, May 24, 2019	27.83	27.83	27.65	27.74
1115	AMEX	BBC	Thu, May 23, 2019	27.48	27.48	27.05	27.35
1114	AMEX	BBC	Wed, May 22, 2019	27.82	27.83	27.70	27.70
1113	AMEX	BBC	Tue, May 21, 2019	27.26	27.89	27.26	27.89
1112	AMEX	BBC	Mon, May 20, 2019	27.44	27.46	27.28	27.28
1111	AMEX	BBC	Fri, May 17, 2019	28.00	28.00	27.75	27.75
1110	AMEX	BBC	Thu, May 16, 2019	28.43	28.43	28.19	28.19
1109	AMEX	BBC	Wed, May 15, 2019	27.41	27.76	27.41	27.76
1108	AMEX	BBC	Tue, May 14, 2019	27.19	27.61	27.00	27.54
1107	AMEX	BBC	Mon, May 13, 2019	27.27	27.30	27.02	27.02
1106	AMEX	BBC	Fri, May 10, 2019	27.68	28.32	27.68	28.17
1105	AMEX	BBC	Thu, May 9, 2019	27.93	28.06	27.48	28.03
1104	AMEX	BBC	Wed, May 8, 2019	27.84	28.33	27.84	28.23
1103	AMEX	BBC	Tue, May 7, 2019	28.89	28.89	27.82	28.04
1102	AMEX	BBC	Mon, May 6, 2019	27.84	29.04	27.77	29.04
1101	AMEX	BBC	Fri, May 3, 2019	27.91	28.30	27.82	28.30
1100	AMEX	BBC	Thu, May 2, 2019	27.21	27.94	26.66	27.56
1099	AMEX	BBC	Wed, May 1, 2019	27.66	27.70	27.31	27.31
1098	AMEX	BBC	Tue, Apr 30, 2019	28.30	28.41	27.63	27.76
1097	AMEX	BBC	Mon, Apr 29, 2019	28.50	28.57	28.41	28.41
1096	AMEX	BBC	Fri, Apr 26, 2019	28.11	28.41	27.97	28.38
1095	AMEX	BBC	Thu, Apr 25, 2019	27.94	28.16	27.74	28.11
1094	AMEX	BBC	Wed, Apr 24, 2019	28.62	28.62	27.87	27.97
1093	AMEX	BBC	Tue, Apr 23, 2019	27.40	28.46	27.40	28.35
1092	AMEX	BBC	Mon, Apr 22, 2019	27.31	27.80	27.18	27.50
1091	AMEX	BBC	Thu, Apr 18, 2019	27.23	27.58	26.72	27.33
1090	AMEX	BBC	Wed, Apr 17, 2019	28.43	28.43	27.20	27.32
1089	AMEX	BBC	Tue, Apr 16, 2019	28.65	28.66	28.34	28.45
1088	AMEX	BBC	Mon, Apr 15, 2019	28.83	28.83	27.94	28.27
1087	AMEX	BBC	Fri, Apr 12, 2019	28.93	28.93	28.54	28.57
1086	AMEX	BBC	Thu, Apr 11, 2019	29.33	29.41	28.92	28.94
1085	AMEX	BBC	Wed, Apr 10, 2019	29.24	29.35	29.24	29.32
1084	AMEX	BBC	Tue, Apr 9, 2019	29.53	29.67	29.01	29.01
1083	AMEX	BBC	Mon, Apr 8, 2019	30.00	30.00	29.58	29.69
1082	AMEX	BBC	Fri, Apr 5, 2019	29.33	29.98	29.33	29.97
1081	AMEX	BBC	Thu, Apr 4, 2019	29.60	29.61	29.17	29.42
1080	AMEX	BBC	Wed, Apr 3, 2019	29.10	29.58	29.08	29.49
1079	AMEX	BBC	Tue, Apr 2, 2019	28.50	28.95	28.50	28.91
1078	AMEX	BBC	Mon, Apr 1, 2019	28.88	28.88	28.36	28.46
1077	AMEX	BBC	Fri, Mar 29, 2019	28.39	28.48	28.03	28.48
1076	AMEX	BBC	Thu, Mar 28, 2019	27.83	27.95	27.80	27.95
1075	AMEX	BBC	Wed, Mar 27, 2019	27.61	27.70	27.16	27.60
1074	AMEX	BBC	Tue, Mar 26, 2019	28.00	28.04	27.86	28.04
1073	AMEX	BBC	Mon, Mar 25, 2019	27.39	27.79	27.26	27.67
1072	AMEX	BBC	Fri, Mar 22, 2019	28.98	28.98	27.59	27.59
1071	AMEX	BBC	Thu, Mar 21, 2019	28.48	29.08	28.48	29.08
1070	AMEX	BBC	Wed, Mar 20, 2019	28.75	28.78	28.37	28.37
1069	AMEX	BBC	Tue, Mar 19, 2019	28.74	28.81	28.49	28.66
1068	AMEX	BBC	Mon, Mar 18, 2019	28.35	28.69	28.26	28.47
1067	AMEX	BBC	Fri, Mar 15, 2019	27.81	28.28	27.81	28.11
1066	AMEX	BBC	Thu, Mar 14, 2019	28.16	28.25	27.73	27.89
1065	AMEX	BBC	Wed, Mar 13, 2019	27.94	28.14	27.87	28.14
1064	AMEX	BBC	Tue, Mar 12, 2019	27.38	27.83	27.38	27.63
1063	AMEX	BBC	Mon, Mar 11, 2019	26.64	27.14	26.50	27.14
1062	AMEX	BBC	Fri, Mar 8, 2019	26.24	26.46	26.20	26.46
1061	AMEX	BBC	Thu, Mar 7, 2019	26.28	26.65	25.93	26.48
1060	AMEX	BBC	Wed, Mar 6, 2019	27.44	27.44	26.29	26.29
1059	AMEX	BBC	Tue, Mar 5, 2019	27.57	27.91	27.47	27.60
1058	AMEX	BBC	Mon, Mar 4, 2019	27.75	28.29	27.20	27.70
1057	AMEX	BBC	Fri, Mar 1, 2019	26.69	27.32	26.69	27.32
1056	AMEX	BBC	Thu, Feb 28, 2019	27.16	27.16	26.41	26.71
1055	AMEX	BBC	Wed, Feb 27, 2019	26.94	27.35	26.84	27.12
1054	AMEX	BBC	Tue, Feb 26, 2019	27.03	27.48	26.90	26.94
1053	AMEX	BBC	Mon, Feb 25, 2019	26.50	27.16	26.50	27.15
1052	AMEX	BBC	Fri, Feb 22, 2019	25.61	26.14	25.61	26.00
1051	AMEX	BBC	Thu, Feb 21, 2019	25.75	25.75	25.45	25.55
1050	AMEX	BBC	Wed, Feb 20, 2019	26.28	26.29	25.68	25.89
1049	AMEX	BBC	Tue, Feb 19, 2019	26.43	26.43	26.07	26.13
1048	AMEX	BBC	Fri, Feb 15, 2019	25.94	26.36	25.94	26.36
1047	AMEX	BBC	Thu, Feb 14, 2019	25.91	25.91	25.60	25.83
1046	AMEX	BBC	Wed, Feb 13, 2019	26.24	26.24	25.88	25.90
1045	AMEX	BBC	Tue, Feb 12, 2019	25.70	26.00	25.69	25.95
1044	AMEX	BBC	Mon, Feb 11, 2019	25.37	25.61	25.29	25.60
1043	AMEX	BBC	Fri, Feb 8, 2019	24.86	25.42	24.86	25.42
1042	AMEX	BBC	Thu, Feb 7, 2019	25.48	25.57	24.90	25.09
1041	AMEX	BBC	Wed, Feb 6, 2019	25.85	25.87	25.57	25.81
1040	AMEX	BBC	Tue, Feb 5, 2019	25.53	26.01	25.36	25.50
1039	AMEX	BBC	Mon, Feb 4, 2019	25.05	25.44	25.05	25.43
1038	AMEX	BBC	Fri, Feb 1, 2019	25.10	25.14	24.92	25.12
1037	AMEX	BBC	Thu, Jan 31, 2019	24.69	25.10	24.69	25.05
1036	AMEX	BBC	Wed, Jan 30, 2019	24.00	24.62	23.78	24.61
1035	AMEX	BBC	Tue, Jan 29, 2019	23.92	23.99	23.76	23.84
1034	AMEX	BBC	Mon, Jan 28, 2019	24.10	24.34	23.90	23.92
1033	AMEX	BBC	Fri, Jan 25, 2019	24.24	24.78	24.24	24.78
1032	AMEX	BBC	Thu, Jan 24, 2019	24.08	24.20	24.00	24.14
1031	AMEX	BBC	Wed, Jan 23, 2019	24.78	24.86	24.00	24.18
1030	AMEX	BBC	Tue, Jan 22, 2019	25.28	25.28	24.59	24.59
1029	AMEX	BBC	Fri, Jan 18, 2019	25.70	25.70	25.18	25.32
1028	AMEX	BBC	Thu, Jan 17, 2019	25.17	25.50	25.17	25.39
1027	AMEX	BBC	Wed, Jan 16, 2019	25.17	25.80	25.17	25.22
1026	AMEX	BBC	Tue, Jan 15, 2019	25.41	25.46	25.06	25.40
1025	AMEX	BBC	Mon, Jan 14, 2019	25.55	25.55	25.11	25.11
1024	AMEX	BBC	Fri, Jan 11, 2019	25.74	25.82	25.59	25.77
1023	AMEX	BBC	Thu, Jan 10, 2019	25.26	25.77	25.18	25.77
1022	AMEX	BBC	Wed, Jan 9, 2019	25.77	25.86	25.57	25.57
1021	AMEX	BBC	Tue, Jan 8, 2019	26.18	26.50	25.30	25.69
1020	AMEX	BBC	Mon, Jan 7, 2019	24.84	25.78	24.84	25.66
1019	AMEX	BBC	Fri, Jan 4, 2019	23.72	24.60	23.72	24.59
1018	AMEX	BBC	Thu, Jan 3, 2019	23.97	23.97	23.43	23.43
1017	AMEX	BBC	Wed, Jan 2, 2019	23.04	24.00	23.00	24.00
1016	AMEX	BBC	Mon, Dec 31, 2018	22.81	23.31	22.81	23.23
1015	AMEX	BBC	Fri, Dec 28, 2018	22.92	23.31	22.60	22.88
1014	AMEX	BBC	Thu, Dec 27, 2018	22.53	22.83	21.86	22.69
1013	AMEX	BBC	Wed, Dec 26, 2018	21.07	22.83	21.07	22.81
1012	AMEX	BBC	Mon, Dec 24, 2018	20.22	21.44	20.22	21.23
1011	AMEX	BBC	Fri, Dec 21, 2018	22.00	22.00	20.86	20.92
1010	AMEX	BBC	Thu, Dec 20, 2018	22.71	22.98	21.69	21.96
1009	AMEX	BBC	Wed, Dec 19, 2018	24.08	24.24	22.81	23.08
1008	AMEX	BBC	Tue, Dec 18, 2018	24.51	24.61	23.51	23.81
1007	AMEX	BBC	Mon, Dec 17, 2018	25.08	25.54	24.47	24.47
1006	AMEX	BBC	Fri, Dec 14, 2018	25.53	25.93	25.35	25.38
1005	AMEX	BBC	Thu, Dec 13, 2018	26.55	26.55	25.97	25.98
1004	AMEX	BBC	Wed, Dec 12, 2018	26.58	27.14	26.58	26.90
1003	AMEX	BBC	Tue, Dec 11, 2018	26.87	26.87	26.14	26.46
1002	AMEX	BBC	Mon, Dec 10, 2018	25.42	26.53	25.42	26.52
1001	AMEX	BBC	Fri, Dec 7, 2018	26.55	27.06	26.29	26.42
1000	AMEX	BBC	Thu, Dec 6, 2018	26.00	26.95	26.00	26.83
999	AMEX	BBC	Tue, Dec 4, 2018	28.31	28.31	26.85	26.85
998	AMEX	BBC	Mon, Dec 3, 2018	28.46	28.46	27.84	28.10
997	AMEX	BBC	Fri, Nov 30, 2018	26.77	27.41	26.77	27.41
996	AMEX	BBC	Thu, Nov 29, 2018	27.51	27.53	26.98	27.12
995	AMEX	BBC	Wed, Nov 28, 2018	26.39	27.21	26.32	27.21
994	AMEX	BBC	Tue, Nov 27, 2018	27.00	27.00	26.40	26.40
993	AMEX	BBC	Mon, Nov 26, 2018	27.34	27.44	26.89	27.15
992	AMEX	BBC	Fri, Nov 23, 2018	26.96	27.11	26.96	27.05
991	AMEX	BBC	Wed, Nov 21, 2018	26.27	26.63	26.26	26.63
990	AMEX	BBC	Tue, Nov 20, 2018	25.38	26.32	25.12	26.04
989	AMEX	BBC	Mon, Nov 19, 2018	26.99	26.99	25.98	26.11
988	AMEX	BBC	Fri, Nov 16, 2018	25.74	27.17	25.74	27.17
987	AMEX	BBC	Thu, Nov 15, 2018	25.73	26.66	25.69	26.36
986	AMEX	BBC	Wed, Nov 14, 2018	26.34	26.56	25.23	25.53
985	AMEX	BBC	Tue, Nov 13, 2018	26.40	26.92	26.20	26.26
984	AMEX	BBC	Mon, Nov 12, 2018	27.54	27.54	26.35	26.41
983	AMEX	BBC	Fri, Nov 9, 2018	28.22	28.40	27.51	27.58
982	AMEX	BBC	Thu, Nov 8, 2018	29.00	29.00	28.77	28.77
981	AMEX	BBC	Wed, Nov 7, 2018	28.73	29.14	28.44	28.92
980	AMEX	BBC	Tue, Nov 6, 2018	28.29	28.76	28.20	28.35
979	AMEX	BBC	Mon, Nov 5, 2018	28.97	28.97	28.40	28.40
978	AMEX	BBC	Fri, Nov 2, 2018	28.96	29.14	28.45	28.88
977	AMEX	BBC	Thu, Nov 1, 2018	27.49	28.64	27.44	28.40
976	AMEX	BBC	Wed, Oct 31, 2018	26.94	27.10	26.62	26.84
975	AMEX	BBC	Tue, Oct 30, 2018	26.64	26.65	25.93	26.19
974	AMEX	BBC	Mon, Oct 29, 2018	27.52	27.52	25.53	25.94
973	AMEX	BBC	Fri, Oct 26, 2018	26.56	27.42	26.50	27.29
972	AMEX	BBC	Thu, Oct 25, 2018	26.69	27.63	26.43	27.46
971	AMEX	BBC	Wed, Oct 24, 2018	27.60	27.60	26.17	26.17
970	AMEX	BBC	Tue, Oct 23, 2018	27.60	28.50	27.36	28.22
969	AMEX	BBC	Mon, Oct 22, 2018	29.18	29.18	28.00	28.35
968	AMEX	BBC	Fri, Oct 19, 2018	30.07	30.25	29.18	29.18
967	AMEX	BBC	Thu, Oct 18, 2018	30.60	30.60	29.83	30.09
966	AMEX	BBC	Wed, Oct 17, 2018	30.74	30.86	30.08	30.57
965	AMEX	BBC	Tue, Oct 16, 2018	30.53	30.63	29.82	30.63
964	AMEX	BBC	Mon, Oct 15, 2018	29.30	29.38	28.57	29.18
963	AMEX	BBC	Fri, Oct 12, 2018	29.62	29.72	29.18	29.56
962	AMEX	BBC	Thu, Oct 11, 2018	29.21	29.62	28.96	29.03
961	AMEX	BBC	Wed, Oct 10, 2018	30.33	30.45	29.16	29.21
960	AMEX	BBC	Tue, Oct 9, 2018	30.63	31.39	30.58	30.63
959	AMEX	BBC	Mon, Oct 8, 2018	31.57	31.57	30.53	30.95
958	AMEX	BBC	Fri, Oct 5, 2018	32.23	32.38	31.16	31.75
957	AMEX	BBC	Thu, Oct 4, 2018	33.36	33.36	32.26	32.26
956	AMEX	BBC	Wed, Oct 3, 2018	33.48	33.84	32.84	33.67
955	AMEX	BBC	Tue, Oct 2, 2018	33.86	33.86	32.92	33.10
954	AMEX	BBC	Mon, Oct 1, 2018	34.76	34.85	33.71	33.77
953	AMEX	BBC	Fri, Sep 28, 2018	34.47	34.65	34.47	34.56
952	AMEX	BBC	Thu, Sep 27, 2018	34.73	34.73	34.45	34.63
951	AMEX	BBC	Wed, Sep 26, 2018	35.18	35.18	34.87	34.87
950	AMEX	BBC	Tue, Sep 25, 2018	35.23	35.54	35.08	35.08
949	AMEX	BBC	Mon, Sep 24, 2018	34.62	35.29	34.62	35.28
948	AMEX	BBC	Fri, Sep 21, 2018	34.76	34.76	34.45	34.45
947	AMEX	BBC	Thu, Sep 20, 2018	34.80	35.09	34.73	35.08
946	AMEX	BBC	Wed, Sep 19, 2018	33.92	34.43	33.92	34.11
945	AMEX	BBC	Tue, Sep 18, 2018	33.32	34.16	33.32	34.03
944	AMEX	BBC	Mon, Sep 17, 2018	33.53	33.90	33.06	33.07
943	AMEX	BBC	Fri, Sep 14, 2018	33.96	34.07	33.93	33.93
942	AMEX	BBC	Thu, Sep 13, 2018	34.16	34.22	33.96	33.96
941	AMEX	BBC	Wed, Sep 12, 2018	34.05	34.22	33.76	34.07
940	AMEX	BBC	Tue, Sep 11, 2018	34.45	34.45	34.04	34.28
939	AMEX	BBC	Mon, Sep 10, 2018	34.09	34.33	34.00	34.33
938	AMEX	BBC	Fri, Sep 7, 2018	34.00	34.23	33.84	33.95
937	AMEX	BBC	Thu, Sep 6, 2018	35.33	35.33	34.24	34.24
936	AMEX	BBC	Wed, Sep 5, 2018	35.47	35.47	35.01	35.25
935	AMEX	BBC	Tue, Sep 4, 2018	35.81	35.81	35.33	35.67
934	AMEX	BBC	Fri, Aug 31, 2018	35.40	35.86	35.31	35.77
933	AMEX	BBC	Thu, Aug 30, 2018	35.22	35.47	35.12	35.31
932	AMEX	BBC	Wed, Aug 29, 2018	34.49	34.82	34.42	34.74
931	AMEX	BBC	Tue, Aug 28, 2018	33.91	34.45	33.91	34.38
930	AMEX	BBC	Mon, Aug 27, 2018	33.50	34.32	33.50	34.12
929	AMEX	BBC	Fri, Aug 24, 2018	33.50	33.69	33.31	33.56
928	AMEX	BBC	Thu, Aug 23, 2018	33.12	33.45	33.12	33.25
927	AMEX	BBC	Wed, Aug 22, 2018	32.54	33.43	32.54	33.36
926	AMEX	BBC	Tue, Aug 21, 2018	31.76	32.88	31.76	32.88
925	AMEX	BBC	Mon, Aug 20, 2018	32.42	32.42	32.11	32.12
924	AMEX	BBC	Fri, Aug 17, 2018	32.33	32.50	32.20	32.42
923	AMEX	BBC	Thu, Aug 16, 2018	32.12	32.47	32.12	32.43
922	AMEX	BBC	Wed, Aug 15, 2018	32.32	32.34	31.89	31.99
921	AMEX	BBC	Tue, Aug 14, 2018	32.66	33.00	32.53	32.62
920	AMEX	BBC	Mon, Aug 13, 2018	32.87	32.87	32.42	32.58
919	AMEX	BBC	Fri, Aug 10, 2018	32.65	33.30	32.65	32.88
918	AMEX	BBC	Thu, Aug 9, 2018	32.52	33.34	32.52	32.89
917	AMEX	BBC	Wed, Aug 8, 2018	32.60	32.78	32.25	32.71
916	AMEX	BBC	Tue, Aug 7, 2018	32.24	32.90	32.24	32.90
915	AMEX	BBC	Mon, Aug 6, 2018	32.12	32.34	32.04	32.26
914	AMEX	BBC	Fri, Aug 3, 2018	32.94	32.94	31.94	31.94
913	AMEX	BBC	Thu, Aug 2, 2018	32.57	32.83	32.44	32.78
912	AMEX	BBC	Wed, Aug 1, 2018	32.71	33.04	32.68	32.70
911	AMEX	BBC	Tue, Jul 31, 2018	31.97	32.66	31.88	32.66
910	AMEX	BBC	Mon, Jul 30, 2018	32.05	32.20	31.64	31.79
909	AMEX	BBC	Fri, Jul 27, 2018	33.27	33.27	31.90	32.21
908	AMEX	BBC	Thu, Jul 26, 2018	33.39	33.72	33.14	33.25
907	AMEX	BBC	Wed, Jul 25, 2018	33.59	33.89	33.35	33.35
906	AMEX	BBC	Tue, Jul 24, 2018	34.17	34.32	33.12	33.23
905	AMEX	BBC	Mon, Jul 23, 2018	33.85	34.09	33.63	34.03
904	AMEX	BBC	Fri, Jul 20, 2018	34.03	34.24	33.78	33.78
903	AMEX	BBC	Thu, Jul 19, 2018	33.44	34.08	33.44	34.08
902	AMEX	BBC	Wed, Jul 18, 2018	33.93	33.93	33.49	33.75
901	AMEX	BBC	Tue, Jul 17, 2018	33.80	34.08	33.80	33.91
900	AMEX	BBC	Mon, Jul 16, 2018	34.49	34.55	33.63	33.89
899	AMEX	BBC	Fri, Jul 13, 2018	34.45	34.55	34.30	34.48
898	AMEX	BBC	Thu, Jul 12, 2018	34.46	34.51	34.30	34.48
897	AMEX	BBC	Wed, Jul 11, 2018	34.15	34.42	34.13	34.32
896	AMEX	BBC	Tue, Jul 10, 2018	34.78	34.91	34.23	34.52
895	AMEX	BBC	Mon, Jul 9, 2018	34.92	35.26	34.45	34.79
894	AMEX	BBC	Fri, Jul 6, 2018	33.81	34.76	33.81	34.76
893	AMEX	BBC	Thu, Jul 5, 2018	33.88	34.07	33.54	33.80
892	AMEX	BBC	Tue, Jul 3, 2018	33.09	33.83	33.09	33.71
891	AMEX	BBC	Mon, Jul 2, 2018	32.56	33.24	32.48	33.24
890	AMEX	BBC	Fri, Jun 29, 2018	32.53	33.00	32.50	32.69
889	AMEX	BBC	Thu, Jun 28, 2018	32.50	32.50	31.60	32.32
888	AMEX	BBC	Wed, Jun 27, 2018	33.60	33.84	32.29	32.29
887	AMEX	BBC	Tue, Jun 26, 2018	33.58	34.12	33.41	33.72
886	AMEX	BBC	Mon, Jun 25, 2018	34.32	34.32	33.51	33.75
885	AMEX	BBC	Fri, Jun 22, 2018	34.74	34.74	33.85	34.27
884	AMEX	BBC	Thu, Jun 21, 2018	35.47	35.47	34.44	34.44
883	AMEX	BBC	Wed, Jun 20, 2018	35.10	35.51	35.10	35.38
882	AMEX	BBC	Tue, Jun 19, 2018	34.55	34.92	34.54	34.92
881	AMEX	BBC	Mon, Jun 18, 2018	35.00	35.16	34.69	34.74
880	AMEX	BBC	Fri, Jun 15, 2018	34.87	35.24	34.87	35.10
879	AMEX	BBC	Thu, Jun 14, 2018	35.13	35.14	34.87	35.14
878	AMEX	BBC	Wed, Jun 13, 2018	34.64	35.16	34.53	34.99
877	AMEX	BBC	Tue, Jun 12, 2018	34.68	34.81	34.47	34.67
876	AMEX	BBC	Mon, Jun 11, 2018	34.33	34.93	34.21	34.41
875	AMEX	BBC	Fri, Jun 8, 2018	34.57	34.86	34.56	34.83
874	AMEX	BBC	Thu, Jun 7, 2018	35.02	35.18	34.36	34.61
873	AMEX	BBC	Wed, Jun 6, 2018	35.05	35.50	34.00	35.15
872	AMEX	BBC	Tue, Jun 5, 2018	34.17	34.93	34.17	34.74
871	AMEX	BBC	Mon, Jun 4, 2018	35.38	35.49	33.67	34.43
870	AMEX	BBC	Fri, Jun 1, 2018	35.00	35.10	34.75	35.03
869	AMEX	BBC	Thu, May 31, 2018	34.18	34.76	34.18	34.69
868	AMEX	BBC	Wed, May 30, 2018	33.94	34.15	33.65	33.75
867	AMEX	BBC	Tue, May 29, 2018	33.54	34.11	33.44	33.56
866	AMEX	BBC	Fri, May 25, 2018	33.80	34.15	33.66	33.92
865	AMEX	BBC	Thu, May 24, 2018	33.85	33.91	33.65	33.81
864	AMEX	BBC	Wed, May 23, 2018	33.50	34.01	33.50	33.68
863	AMEX	BBC	Tue, May 22, 2018	33.50	33.65	33.26	33.34
862	AMEX	BBC	Mon, May 21, 2018	34.00	34.04	33.05	33.13
861	AMEX	BBC	Fri, May 18, 2018	33.59	33.75	33.54	33.71
860	AMEX	BBC	Thu, May 17, 2018	33.36	33.63	33.33	33.52
859	AMEX	BBC	Wed, May 16, 2018	33.09	33.61	33.09	33.60
858	AMEX	BBC	Tue, May 15, 2018	32.98	33.00	32.54	32.96
857	AMEX	BBC	Mon, May 14, 2018	32.59	33.00	32.56	32.95
856	AMEX	BBC	Fri, May 11, 2018	31.79	32.34	31.64	32.26
855	AMEX	BBC	Thu, May 10, 2018	32.06	32.33	31.44	31.45
854	AMEX	BBC	Wed, May 9, 2018	31.13	32.20	31.11	31.88
853	AMEX	BBC	Tue, May 8, 2018	31.75	31.75	31.23	31.32
852	AMEX	BBC	Mon, May 7, 2018	31.36	32.15	31.36	31.94
851	AMEX	BBC	Fri, May 4, 2018	31.25	31.54	31.20	31.39
850	AMEX	BBC	Thu, May 3, 2018	31.90	31.90	31.09	31.38
849	AMEX	BBC	Wed, May 2, 2018	31.01	32.22	31.01	31.88
848	AMEX	BBC	Tue, May 1, 2018	30.90	31.40	30.90	31.40
847	AMEX	BBC	Mon, Apr 30, 2018	31.88	31.88	31.02	31.06
846	AMEX	BBC	Fri, Apr 27, 2018	31.63	31.70	31.34	31.54
845	AMEX	BBC	Thu, Apr 26, 2018	31.25	31.45	31.25	31.36
844	AMEX	BBC	Wed, Apr 25, 2018	31.07	31.07	30.23	30.86
843	AMEX	BBC	Tue, Apr 24, 2018	31.16	31.51	30.57	30.81
842	AMEX	BBC	Mon, Apr 23, 2018	31.88	31.88	31.09	31.33
841	AMEX	BBC	Fri, Apr 20, 2018	32.26	32.26	31.59	31.88
840	AMEX	BBC	Thu, Apr 19, 2018	32.34	32.54	31.89	31.94
839	AMEX	BBC	Wed, Apr 18, 2018	33.18	33.18	32.48	32.48
838	AMEX	BBC	Tue, Apr 17, 2018	31.87	32.95	31.87	32.95
837	AMEX	BBC	Mon, Apr 16, 2018	32.44	32.44	31.70	31.97
836	AMEX	BBC	Fri, Apr 13, 2018	33.14	33.14	32.04	32.27
835	AMEX	BBC	Thu, Apr 12, 2018	32.80	32.93	32.37	32.82
834	AMEX	BBC	Wed, Apr 11, 2018	31.29	32.44	31.29	32.08
833	AMEX	BBC	Tue, Apr 10, 2018	31.28	31.79	30.81	31.79
832	AMEX	BBC	Mon, Apr 9, 2018	29.96	30.99	29.96	30.44
831	AMEX	BBC	Fri, Apr 6, 2018	30.01	30.38	29.21	29.53
830	AMEX	BBC	Thu, Apr 5, 2018	31.73	31.90	30.47	30.56
829	AMEX	BBC	Wed, Apr 4, 2018	30.04	31.62	29.97	31.57
828	AMEX	BBC	Tue, Apr 3, 2018	31.12	31.12	30.02	30.67
827	AMEX	BBC	Mon, Apr 2, 2018	31.91	31.91	30.42	30.67
826	AMEX	BBC	Thu, Mar 29, 2018	31.65	32.79	31.60	32.79
825	AMEX	BBC	Wed, Mar 28, 2018	32.21	32.21	31.07	31.78
824	AMEX	BBC	Tue, Mar 27, 2018	34.55	34.55	32.10	32.14
823	AMEX	BBC	Mon, Mar 26, 2018	33.58	34.15	33.14	34.15
822	AMEX	BBC	Fri, Mar 23, 2018	34.13	34.23	33.19	33.23
821	AMEX	BBC	Thu, Mar 22, 2018	34.60	34.95	33.86	33.90
820	AMEX	BBC	Wed, Mar 21, 2018	34.28	34.82	34.28	34.65
819	AMEX	BBC	Tue, Mar 20, 2018	33.95	34.31	33.81	34.27
818	AMEX	BBC	Mon, Mar 19, 2018	34.23	34.30	33.50	33.90
817	AMEX	BBC	Fri, Mar 16, 2018	34.09	34.44	33.95	34.19
816	AMEX	BBC	Thu, Mar 15, 2018	35.44	35.44	34.16	34.30
815	AMEX	BBC	Wed, Mar 14, 2018	35.50	35.50	34.78	35.06
814	AMEX	BBC	Tue, Mar 13, 2018	36.11	36.25	35.22	35.33
813	AMEX	BBC	Mon, Mar 12, 2018	35.99	35.99	35.14	35.79
812	AMEX	BBC	Fri, Mar 9, 2018	35.51	35.74	34.91	35.63
811	AMEX	BBC	Thu, Mar 8, 2018	35.48	35.48	34.85	35.03
810	AMEX	BBC	Wed, Mar 7, 2018	34.04	35.02	34.04	35.02
809	AMEX	BBC	Tue, Mar 6, 2018	35.03	35.03	34.04	34.50
808	AMEX	BBC	Mon, Mar 5, 2018	34.26	34.87	34.26	34.66
807	AMEX	BBC	Fri, Mar 2, 2018	32.94	34.13	32.15	34.13
806	AMEX	BBC	Thu, Mar 1, 2018	33.15	33.35	32.43	33.05
805	AMEX	BBC	Wed, Feb 28, 2018	33.71	34.10	33.10	33.10
804	AMEX	BBC	Tue, Feb 27, 2018	34.36	34.36	33.54	33.54
803	AMEX	BBC	Mon, Feb 26, 2018	34.03	34.35	33.75	34.28
802	AMEX	BBC	Fri, Feb 23, 2018	33.97	33.97	32.59	33.74
801	AMEX	BBC	Thu, Feb 22, 2018	33.65	34.09	33.25	33.31
800	AMEX	BBC	Wed, Feb 21, 2018	33.29	33.96	33.20	33.20
799	AMEX	BBC	Tue, Feb 20, 2018	33.16	33.61	32.70	32.91
798	AMEX	BBC	Fri, Feb 16, 2018	32.78	33.59	32.78	33.19
797	AMEX	BBC	Thu, Feb 15, 2018	33.17	33.19	32.56	33.17
796	AMEX	BBC	Wed, Feb 14, 2018	31.82	32.78	31.39	32.70
795	AMEX	BBC	Tue, Feb 13, 2018	31.50	31.87	31.00	31.87
794	AMEX	BBC	Mon, Feb 12, 2018	31.10	31.89	30.75	31.50
793	AMEX	BBC	Fri, Feb 9, 2018	30.76	31.31	29.16	31.04
792	AMEX	BBC	Thu, Feb 8, 2018	32.73	33.00	31.02	31.02
791	AMEX	BBC	Wed, Feb 7, 2018	31.94	32.57	31.79	32.46
790	AMEX	BBC	Tue, Feb 6, 2018	30.00	31.82	29.67	31.74
789	AMEX	BBC	Mon, Feb 5, 2018	31.29	32.30	30.70	30.94
788	AMEX	BBC	Fri, Feb 2, 2018	32.00	32.41	31.54	31.91
787	AMEX	BBC	Thu, Feb 1, 2018	32.76	32.76	32.04	32.42
786	AMEX	BBC	Wed, Jan 31, 2018	33.21	33.21	32.33	32.50
785	AMEX	BBC	Tue, Jan 30, 2018	33.37	33.56	32.53	33.13
784	AMEX	BBC	Mon, Jan 29, 2018	33.54	33.88	33.33	33.61
783	AMEX	BBC	Fri, Jan 26, 2018	33.33	33.56	33.11	33.27
782	AMEX	BBC	Thu, Jan 25, 2018	33.21	33.37	32.78	33.19
781	AMEX	BBC	Wed, Jan 24, 2018	33.62	33.62	32.25	32.78
780	AMEX	BBC	Tue, Jan 23, 2018	32.78	33.29	32.56	33.19
779	AMEX	BBC	Mon, Jan 22, 2018	31.87	32.57	31.39	32.56
778	AMEX	BBC	Fri, Jan 19, 2018	31.04	31.29	30.71	31.26
777	AMEX	BBC	Thu, Jan 18, 2018	30.76	30.85	30.25	30.75
776	AMEX	BBC	Wed, Jan 17, 2018	30.44	30.73	30.21	30.60
775	AMEX	BBC	Tue, Jan 16, 2018	30.96	31.22	29.66	29.85
774	AMEX	BBC	Fri, Jan 12, 2018	30.68	31.00	30.56	30.95
773	AMEX	BBC	Thu, Jan 11, 2018	30.25	30.64	30.10	30.51
772	AMEX	BBC	Wed, Jan 10, 2018	29.50	30.13	29.20	30.12
771	AMEX	BBC	Tue, Jan 9, 2018	28.70	29.46	28.70	29.46
770	AMEX	BBC	Mon, Jan 8, 2018	29.44	29.49	28.45	28.73
769	AMEX	BBC	Fri, Jan 5, 2018	30.19	30.19	29.25	29.32
768	AMEX	BBC	Thu, Jan 4, 2018	29.73	30.02	29.39	29.85
767	AMEX	BBC	Wed, Jan 3, 2018	29.55	30.00	29.44	29.88
766	AMEX	BBC	Tue, Jan 2, 2018	28.59	29.35	28.59	29.31
765	AMEX	BBC	Fri, Dec 29, 2017	28.90	29.19	28.42	28.43
764	AMEX	BBC	Thu, Dec 28, 2017	28.80	28.88	28.58	28.70
763	AMEX	BBC	Wed, Dec 27, 2017	28.53	28.84	28.53	28.64
762	AMEX	BBC	Tue, Dec 26, 2017	28.39	28.61	28.24	28.55
761	AMEX	BBC	Fri, Dec 22, 2017	27.70	28.42	27.70	28.39
760	AMEX	BBC	Thu, Dec 21, 2017	27.74	27.81	27.46	27.62
759	AMEX	BBC	Wed, Dec 20, 2017	27.18	27.39	27.17	27.39
758	AMEX	BBC	Tue, Dec 19, 2017	27.20	27.88	27.20	27.09
757	AMEX	BBC	Mon, Dec 18, 2017	27.45	27.76	27.45	27.47
756	AMEX	BBC	Fri, Dec 15, 2017	27.30	27.42	27.18	27.42
755	AMEX	BBC	Thu, Dec 14, 2017	27.90	27.94	27.25	27.27
754	AMEX	BBC	Wed, Dec 13, 2017	27.37	27.85	27.30	27.78
753	AMEX	BBC	Tue, Dec 12, 2017	27.78	28.07	27.20	27.24
752	AMEX	BBC	Mon, Dec 11, 2017	28.73	28.73	27.89	27.97
751	AMEX	BBC	Fri, Dec 8, 2017	28.36	28.53	28.20	28.40
750	AMEX	BBC	Thu, Dec 7, 2017	27.15	27.98	27.11	27.95
749	AMEX	BBC	Wed, Dec 6, 2017	27.18	27.18	26.41	26.84
748	AMEX	BBC	Tue, Dec 5, 2017	27.50	27.77	27.50	27.53
747	AMEX	BBC	Mon, Dec 4, 2017	28.25	28.72	27.47	27.47
746	AMEX	BBC	Fri, Dec 1, 2017	28.09	28.50	27.28	28.12
745	AMEX	BBC	Thu, Nov 30, 2017	27.50	28.25	27.50	28.25
744	AMEX	BBC	Wed, Nov 29, 2017	27.95	28.10	27.22	27.37
743	AMEX	BBC	Tue, Nov 28, 2017	27.55	27.75	27.26	27.75
742	AMEX	BBC	Mon, Nov 27, 2017	27.84	27.84	27.66	27.80
741	AMEX	BBC	Fri, Nov 24, 2017	27.85	28.08	27.67	27.84
740	AMEX	BBC	Wed, Nov 22, 2017	27.30	27.91	27.30	27.82
739	AMEX	BBC	Tue, Nov 21, 2017	27.47	27.55	27.42	27.48
738	AMEX	BBC	Mon, Nov 20, 2017	27.13	27.37	27.06	27.27
737	AMEX	BBC	Fri, Nov 17, 2017	27.19	27.53	27.10	27.35
736	AMEX	BBC	Thu, Nov 16, 2017	27.02	27.49	27.02	27.25
735	AMEX	BBC	Wed, Nov 15, 2017	26.01	26.83	26.01	26.61
734	AMEX	BBC	Tue, Nov 14, 2017	26.71	26.99	25.88	26.31
733	AMEX	BBC	Mon, Nov 13, 2017	27.22	27.45	26.88	27.08
732	AMEX	BBC	Fri, Nov 10, 2017	27.18	27.65	27.18	27.54
731	AMEX	BBC	Thu, Nov 9, 2017	27.00	27.42	26.85	27.18
730	AMEX	BBC	Wed, Nov 8, 2017	27.25	27.37	27.02	27.26
729	AMEX	BBC	Tue, Nov 7, 2017	27.96	28.31	27.32	27.42
728	AMEX	BBC	Mon, Nov 6, 2017	28.58	28.61	28.06	28.10
727	AMEX	BBC	Fri, Nov 3, 2017	28.07	28.48	27.91	28.41
726	AMEX	BBC	Thu, Nov 2, 2017	27.10	27.85	27.10	27.85
725	AMEX	BBC	Wed, Nov 1, 2017	27.94	27.97	27.14	27.14
724	AMEX	BBC	Tue, Oct 31, 2017	28.02	28.02	27.57	27.82
723	AMEX	BBC	Mon, Oct 30, 2017	27.38	28.12	27.38	27.70
722	AMEX	BBC	Fri, Oct 27, 2017	26.70	27.70	26.70	27.62
721	AMEX	BBC	Thu, Oct 26, 2017	26.82	27.20	26.61	26.73
720	AMEX	BBC	Wed, Oct 25, 2017	28.00	28.00	26.82	27.20
719	AMEX	BBC	Tue, Oct 24, 2017	27.59	27.80	27.37	27.40
718	AMEX	BBC	Mon, Oct 23, 2017	27.95	28.23	27.64	27.70
717	AMEX	BBC	Fri, Oct 20, 2017	28.43	28.43	27.84	28.10
716	AMEX	BBC	Thu, Oct 19, 2017	28.41	28.41	27.91	28.24
715	AMEX	BBC	Wed, Oct 18, 2017	29.10	29.10	28.40	28.55
714	AMEX	BBC	Tue, Oct 17, 2017	28.68	28.87	28.64	28.78
713	AMEX	BBC	Mon, Oct 16, 2017	28.69	29.39	28.56	28.78
712	AMEX	BBC	Fri, Oct 13, 2017	29.70	29.70	28.93	28.95
711	AMEX	BBC	Thu, Oct 12, 2017	30.00	30.00	29.38	29.38
710	AMEX	BBC	Wed, Oct 11, 2017	29.94	29.94	29.70	29.70
709	AMEX	BBC	Tue, Oct 10, 2017	29.77	29.88	29.49	29.88
708	AMEX	BBC	Mon, Oct 9, 2017	29.62	29.64	29.32	29.32
707	AMEX	BBC	Fri, Oct 6, 2017	29.78	29.95	29.52	29.61
706	AMEX	BBC	Thu, Oct 5, 2017	30.04	30.12	29.68	29.91
705	AMEX	BBC	Wed, Oct 4, 2017	29.60	30.07	29.55	30.04
704	AMEX	BBC	Tue, Oct 3, 2017	30.01	30.01	29.18	29.39
703	AMEX	BBC	Mon, Oct 2, 2017	29.27	29.74	29.26	29.71
702	AMEX	BBC	Fri, Sep 29, 2017	29.07	29.17	28.75	29.15
701	AMEX	BBC	Thu, Sep 28, 2017	28.62	28.88	28.33	28.88
700	AMEX	BBC	Wed, Sep 27, 2017	28.04	28.69	28.04	28.51
699	AMEX	BBC	Tue, Sep 26, 2017	28.62	28.62	27.72	27.74
698	AMEX	BBC	Mon, Sep 25, 2017	27.89	28.69	27.89	28.35
697	AMEX	BBC	Fri, Sep 22, 2017	28.74	28.74	28.12	28.20
696	AMEX	BBC	Thu, Sep 21, 2017	29.14	29.14	28.66	28.70
695	AMEX	BBC	Wed, Sep 20, 2017	28.85	28.99	28.71	28.92
694	AMEX	BBC	Tue, Sep 19, 2017	28.57	28.68	28.36	28.68
693	AMEX	BBC	Mon, Sep 18, 2017	28.16	28.80	28.16	28.50
692	AMEX	BBC	Fri, Sep 15, 2017	27.82	28.07	27.40	28.06
691	AMEX	BBC	Thu, Sep 14, 2017	27.90	27.90	27.52	27.79
690	AMEX	BBC	Wed, Sep 13, 2017	27.70	27.91	27.68	27.75
689	AMEX	BBC	Tue, Sep 12, 2017	27.84	28.01	27.36	27.52
688	AMEX	BBC	Mon, Sep 11, 2017	28.56	28.56	27.86	28.09
687	AMEX	BBC	Fri, Sep 8, 2017	28.56	28.56	28.10	28.10
686	AMEX	BBC	Thu, Sep 7, 2017	27.52	28.30	27.52	28.24
685	AMEX	BBC	Wed, Sep 6, 2017	28.05	28.05	27.49	27.65
684	AMEX	BBC	Tue, Sep 5, 2017	27.78	28.06	27.35	27.75
683	AMEX	BBC	Fri, Sep 1, 2017	27.95	28.05	27.41	27.84
682	AMEX	BBC	Thu, Aug 31, 2017	27.01	27.75	27.01	27.64
681	AMEX	BBC	Wed, Aug 30, 2017	26.69	27.07	26.66	26.80
680	AMEX	BBC	Tue, Aug 29, 2017	26.18	26.71	26.04	26.59
679	AMEX	BBC	Mon, Aug 28, 2017	25.36	26.23	25.36	26.22
678	AMEX	BBC	Fri, Aug 25, 2017	25.45	25.50	25.20	25.20
677	AMEX	BBC	Thu, Aug 24, 2017	25.00	25.44	25.00	25.44
676	AMEX	BBC	Wed, Aug 23, 2017	24.23	24.86	24.23	24.78
675	AMEX	BBC	Tue, Aug 22, 2017	23.56	24.41	23.56	24.34
674	AMEX	BBC	Mon, Aug 21, 2017	23.37	23.71	23.37	23.64
673	AMEX	BBC	Fri, Aug 18, 2017	23.59	23.79	23.55	23.61
672	AMEX	BBC	Thu, Aug 17, 2017	24.13	24.26	23.91	23.91
671	AMEX	BBC	Wed, Aug 16, 2017	24.38	24.55	24.30	24.34
670	AMEX	BBC	Tue, Aug 15, 2017	24.60	24.60	24.31	24.40
669	AMEX	BBC	Mon, Aug 14, 2017	24.20	24.53	24.20	24.30
668	AMEX	BBC	Fri, Aug 11, 2017	23.40	23.86	23.40	23.76
667	AMEX	BBC	Thu, Aug 10, 2017	24.01	24.02	23.22	23.44
666	AMEX	BBC	Wed, Aug 9, 2017	24.81	24.83	24.34	24.34
665	AMEX	BBC	Tue, Aug 8, 2017	24.95	25.25	24.66	24.76
664	AMEX	BBC	Mon, Aug 7, 2017	24.50	24.74	24.46	24.74
663	AMEX	BBC	Fri, Aug 4, 2017	23.76	24.25	23.75	24.25
662	AMEX	BBC	Thu, Aug 3, 2017	23.69	23.78	23.63	23.77
661	AMEX	BBC	Wed, Aug 2, 2017	23.98	24.01	23.45	24.01
660	AMEX	BBC	Tue, Aug 1, 2017	24.18	24.18	23.61	23.89
659	AMEX	BBC	Mon, Jul 31, 2017	24.63	24.68	24.22	24.22
658	AMEX	BBC	Fri, Jul 28, 2017	24.26	24.73	24.09	24.59
657	AMEX	BBC	Thu, Jul 27, 2017	25.00	25.14	24.08	24.18
656	AMEX	BBC	Wed, Jul 26, 2017	25.22	25.31	25.12	25.12
655	AMEX	BBC	Tue, Jul 25, 2017	25.95	25.95	25.03	25.06
654	AMEX	BBC	Mon, Jul 24, 2017	25.39	25.74	25.33	25.73
653	AMEX	BBC	Fri, Jul 21, 2017	24.95	25.54	24.95	25.25
652	AMEX	BBC	Thu, Jul 20, 2017	24.74	25.36	24.74	25.14
651	AMEX	BBC	Wed, Jul 19, 2017	25.28	25.31	24.86	24.89
650	AMEX	BBC	Tue, Jul 18, 2017	24.85	25.04	24.85	25.02
649	AMEX	BBC	Mon, Jul 17, 2017	24.93	25.60	24.88	24.88
648	AMEX	BBC	Fri, Jul 14, 2017	25.14	25.21	25.10	25.15
647	AMEX	BBC	Thu, Jul 13, 2017	24.90	25.16	24.45	25.14
646	AMEX	BBC	Wed, Jul 12, 2017	25.09	25.09	24.75	24.90
645	AMEX	BBC	Tue, Jul 11, 2017	24.49	24.86	24.49	24.69
644	AMEX	BBC	Mon, Jul 10, 2017	24.29	24.45	24.22	24.32
643	AMEX	BBC	Fri, Jul 7, 2017	24.75	24.89	24.62	24.73
642	AMEX	BBC	Thu, Jul 6, 2017	24.78	24.99	24.49	24.53
641	AMEX	BBC	Wed, Jul 5, 2017	24.50	24.95	24.50	24.91
640	AMEX	BBC	Mon, Jul 3, 2017	24.20	24.39	23.97	24.38
639	AMEX	BBC	Fri, Jun 30, 2017	24.06	24.26	24.02	24.02
638	AMEX	BBC	Thu, Jun 29, 2017	24.83	24.83	24.16	24.45
637	AMEX	BBC	Wed, Jun 28, 2017	24.52	24.96	24.11	24.78
636	AMEX	BBC	Tue, Jun 27, 2017	25.16	25.23	24.13	24.13
635	AMEX	BBC	Mon, Jun 26, 2017	25.51	25.51	24.69	25.13
634	AMEX	BBC	Fri, Jun 23, 2017	24.69	25.10	24.09	25.10
633	AMEX	BBC	Thu, Jun 22, 2017	24.25	24.76	24.24	24.50
632	AMEX	BBC	Wed, Jun 21, 2017	23.81	24.14	23.72	24.12
631	AMEX	BBC	Tue, Jun 20, 2017	23.03	23.81	23.01	23.37
630	AMEX	BBC	Mon, Jun 19, 2017	22.28	22.95	22.26	22.94
629	AMEX	BBC	Fri, Jun 16, 2017	22.14	22.25	22.14	22.24
628	AMEX	BBC	Thu, Jun 15, 2017	22.17	22.27	21.96	22.03
627	AMEX	BBC	Wed, Jun 14, 2017	22.20	22.69	22.20	22.41
626	AMEX	BBC	Tue, Jun 13, 2017	22.16	22.31	22.07	22.31
625	AMEX	BBC	Mon, Jun 12, 2017	21.92	22.10	21.78	22.05
624	AMEX	BBC	Fri, Jun 9, 2017	22.60	22.84	22.09	22.17
623	AMEX	BBC	Thu, Jun 8, 2017	22.33	22.52	22.33	22.43
622	AMEX	BBC	Wed, Jun 7, 2017	22.29	22.51	21.96	22.25
621	AMEX	BBC	Tue, Jun 6, 2017	22.21	22.47	22.16	22.22
620	AMEX	BBC	Mon, Jun 5, 2017	21.71	22.73	21.71	22.26
619	AMEX	BBC	Fri, Jun 2, 2017	21.51	22.39	21.51	22.33
618	AMEX	BBC	Thu, Jun 1, 2017	20.94	21.68	20.94	21.68
617	AMEX	BBC	Wed, May 31, 2017	21.26	21.26	20.62	20.96
616	AMEX	BBC	Tue, May 30, 2017	21.39	21.39	21.02	21.03
615	AMEX	BBC	Fri, May 26, 2017	22.25	22.25	21.60	21.63
614	AMEX	BBC	Thu, May 25, 2017	22.38	22.46	22.17	22.23
613	AMEX	BBC	Wed, May 24, 2017	22.22	22.33	21.99	22.29
612	AMEX	BBC	Tue, May 23, 2017	22.37	22.37	22.09	22.22
611	AMEX	BBC	Mon, May 22, 2017	22.43	22.43	21.76	22.10
610	AMEX	BBC	Fri, May 19, 2017	22.60	22.60	22.20	22.20
609	AMEX	BBC	Thu, May 18, 2017	21.51	22.15	21.51	22.15
608	AMEX	BBC	Wed, May 17, 2017	22.00	22.07	21.66	21.66
607	AMEX	BBC	Tue, May 16, 2017	22.50	22.50	22.14	22.40
606	AMEX	BBC	Mon, May 15, 2017	22.31	22.48	22.25	22.27
605	AMEX	BBC	Fri, May 12, 2017	21.96	22.25	21.90	22.20
604	AMEX	BBC	Thu, May 11, 2017	21.70	21.72	21.46	21.64
603	AMEX	BBC	Wed, May 10, 2017	21.08	21.75	21.08	21.67
602	AMEX	BBC	Tue, May 9, 2017	21.26	21.41	21.16	21.35
601	AMEX	BBC	Mon, May 8, 2017	21.69	21.69	21.10	21.13
600	AMEX	BBC	Fri, May 5, 2017	22.03	22.03	21.50	21.52
599	AMEX	BBC	Thu, May 4, 2017	22.14	22.14	21.82	22.04
598	AMEX	BBC	Wed, May 3, 2017	22.30	22.30	22.01	22.14
597	AMEX	BBC	Tue, May 2, 2017	22.41	22.44	22.17	22.23
596	AMEX	BBC	Mon, May 1, 2017	22.68	22.82	22.48	22.82
595	AMEX	BBC	Fri, Apr 28, 2017	22.67	22.86	21.79	22.63
594	AMEX	BBC	Thu, Apr 27, 2017	22.85	22.96	22.78	22.85
593	AMEX	BBC	Wed, Apr 26, 2017	22.74	22.94	22.74	22.94
592	AMEX	BBC	Tue, Apr 25, 2017	22.21	22.68	22.18	22.68
591	AMEX	BBC	Mon, Apr 24, 2017	22.14	22.14	21.70	22.07
590	AMEX	BBC	Fri, Apr 21, 2017	22.16	22.16	21.67	21.70
589	AMEX	BBC	Thu, Apr 20, 2017	21.86	22.17	21.86	22.08
588	AMEX	BBC	Wed, Apr 19, 2017	21.68	22.22	21.68	21.91
587	AMEX	BBC	Tue, Apr 18, 2017	21.77	22.30	21.59	21.70
586	AMEX	BBC	Mon, Apr 17, 2017	21.86	22.06	21.69	21.96
585	AMEX	BBC	Thu, Apr 13, 2017	21.70	21.97	21.50	21.94
584	AMEX	BBC	Wed, Apr 12, 2017	21.72	21.76	21.51	21.57
583	AMEX	BBC	Tue, Apr 11, 2017	21.80	21.80	21.36	21.64
582	AMEX	BBC	Mon, Apr 10, 2017	21.92	22.25	21.77	21.77
581	AMEX	BBC	Fri, Apr 7, 2017	21.79	21.79	21.52	21.77
580	AMEX	BBC	Thu, Apr 6, 2017	21.85	21.87	21.52	21.66
579	AMEX	BBC	Wed, Apr 5, 2017	22.68	22.70	21.74	21.85
578	AMEX	BBC	Tue, Apr 4, 2017	22.70	22.98	22.43	22.54
577	AMEX	BBC	Mon, Apr 3, 2017	23.32	23.32	23.04	23.05
576	AMEX	BBC	Fri, Mar 31, 2017	23.31	23.33	23.09	23.19
575	AMEX	BBC	Thu, Mar 30, 2017	23.70	23.70	22.92	23.15
574	AMEX	BBC	Wed, Mar 29, 2017	23.53	23.81	23.44	23.45
573	AMEX	BBC	Tue, Mar 28, 2017	23.36	23.39	23.14	23.22
572	AMEX	BBC	Mon, Mar 27, 2017	22.80	23.50	22.06	23.50
571	AMEX	BBC	Fri, Mar 24, 2017	22.97	23.00	22.84	22.97
570	AMEX	BBC	Thu, Mar 23, 2017	22.83	23.00	22.78	22.79
569	AMEX	BBC	Wed, Mar 22, 2017	22.72	22.74	22.40	22.74
568	AMEX	BBC	Tue, Mar 21, 2017	24.31	24.31	22.44	22.53
567	AMEX	BBC	Mon, Mar 20, 2017	23.83	24.11	23.69	24.00
566	AMEX	BBC	Fri, Mar 17, 2017	23.73	23.73	23.07	23.53
565	AMEX	BBC	Thu, Mar 16, 2017	24.17	24.17	23.55	23.70
564	AMEX	BBC	Wed, Mar 15, 2017	23.59	24.00	23.35	23.95
563	AMEX	BBC	Tue, Mar 14, 2017	23.60	23.60	23.00	23.29
562	AMEX	BBC	Mon, Mar 13, 2017	23.53	23.70	23.47	23.65
561	AMEX	BBC	Fri, Mar 10, 2017	23.36	23.54	23.13	23.53
560	AMEX	BBC	Thu, Mar 9, 2017	23.14	23.33	23.05	23.33
559	AMEX	BBC	Wed, Mar 8, 2017	22.76	23.25	22.74	22.92
558	AMEX	BBC	Tue, Mar 7, 2017	22.88	22.88	22.25	22.31
557	AMEX	BBC	Mon, Mar 6, 2017	22.93	23.07	22.76	22.87
556	AMEX	BBC	Fri, Mar 3, 2017	22.51	22.90	21.60	22.70
555	AMEX	BBC	Thu, Mar 2, 2017	22.69	23.31	22.57	22.61
554	AMEX	BBC	Wed, Mar 1, 2017	22.40	22.93	22.32	22.83
553	AMEX	BBC	Tue, Feb 28, 2017	22.10	22.35	21.11	21.98
552	AMEX	BBC	Mon, Feb 27, 2017	20.62	22.19	20.62	22.19
551	AMEX	BBC	Fri, Feb 24, 2017	20.55	20.60	20.16	20.60
550	AMEX	BBC	Thu, Feb 23, 2017	20.69	20.72	20.40	20.55
549	AMEX	BBC	Wed, Feb 22, 2017	21.24	21.24	20.63	20.66
548	AMEX	BBC	Tue, Feb 21, 2017	21.83	21.83	21.17	21.18
547	AMEX	BBC	Fri, Feb 17, 2017	21.41	21.75	21.37	21.70
546	AMEX	BBC	Thu, Feb 16, 2017	21.29	21.54	21.23	21.33
545	AMEX	BBC	Wed, Feb 15, 2017	21.25	21.47	21.21	21.44
544	AMEX	BBC	Tue, Feb 14, 2017	20.70	21.18	20.70	21.18
543	AMEX	BBC	Mon, Feb 13, 2017	21.00	21.00	20.70	20.70
542	AMEX	BBC	Fri, Feb 10, 2017	20.79	21.05	20.73	20.82
541	AMEX	BBC	Thu, Feb 9, 2017	20.61	20.90	20.61	20.80
540	AMEX	BBC	Wed, Feb 8, 2017	20.08	20.38	20.08	20.33
539	AMEX	BBC	Tue, Feb 7, 2017	20.48	20.50	20.23	20.23
538	AMEX	BBC	Mon, Feb 6, 2017	20.39	20.50	19.95	20.48
537	AMEX	BBC	Fri, Feb 3, 2017	19.98	20.42	19.96	20.42
536	AMEX	BBC	Thu, Feb 2, 2017	19.73	19.97	19.70	19.92
535	AMEX	BBC	Wed, Feb 1, 2017	19.77	19.92	19.66	19.83
534	AMEX	BBC	Tue, Jan 31, 2017	19.29	19.86	19.27	19.84
533	AMEX	BBC	Mon, Jan 30, 2017	18.99	18.99	18.70	18.89
532	AMEX	BBC	Fri, Jan 27, 2017	19.19	19.27	19.14	19.27
531	AMEX	BBC	Thu, Jan 26, 2017	19.27	19.44	19.05	19.28
530	AMEX	BBC	Wed, Jan 25, 2017	19.20	19.36	19.19	19.19
529	AMEX	BBC	Tue, Jan 24, 2017	18.61	19.03	18.49	19.03
528	AMEX	BBC	Mon, Jan 23, 2017	19.03	19.03	18.74	18.89
527	AMEX	BBC	Fri, Jan 20, 2017	19.15	19.16	19.00	19.15
526	AMEX	BBC	Thu, Jan 19, 2017	19.63	19.63	19.20	19.30
525	AMEX	BBC	Wed, Jan 18, 2017	19.26	19.48	19.26	19.48
524	AMEX	BBC	Tue, Jan 17, 2017	19.22	19.23	19.14	19.21
523	AMEX	BBC	Fri, Jan 13, 2017	19.64	20.24	19.64	19.97
522	AMEX	BBC	Thu, Jan 12, 2017	19.42	19.89	19.22	19.74
521	AMEX	BBC	Wed, Jan 11, 2017	20.32	20.32	19.28	19.47
520	AMEX	BBC	Tue, Jan 10, 2017	20.21	20.23	19.80	20.22
519	AMEX	BBC	Mon, Jan 9, 2017	20.09	20.22	19.86	20.21
518	AMEX	BBC	Fri, Jan 6, 2017	19.82	20.09	19.80	20.00
517	AMEX	BBC	Thu, Jan 5, 2017	19.79	19.80	19.43	19.62
516	AMEX	BBC	Wed, Jan 4, 2017	18.45	19.75	18.45	19.71
515	AMEX	BBC	Tue, Jan 3, 2017	18.46	18.80	18.35	18.55
514	AMEX	BBC	Fri, Dec 30, 2016	18.45	18.53	18.28	18.41
513	AMEX	BBC	Thu, Dec 29, 2016	18.94	18.94	18.37	18.40
512	AMEX	BBC	Wed, Dec 28, 2016	19.06	19.06	18.65	18.67
511	AMEX	BBC	Tue, Dec 27, 2016	19.03	19.40	18.87	18.87
510	AMEX	BBC	Fri, Dec 23, 2016	18.20	19.32	18.20	19.32
509	AMEX	BBC	Thu, Dec 22, 2016	18.49	18.60	18.19	18.20
508	AMEX	BBC	Wed, Dec 21, 2016	18.93	18.93	18.62	18.62
507	AMEX	BBC	Tue, Dec 20, 2016	19.46	19.46	19.04	19.08
506	AMEX	BBC	Mon, Dec 19, 2016	19.19	19.71	19.10	19.12
505	AMEX	BBC	Fri, Dec 16, 2016	19.07	19.36	19.07	19.15
504	AMEX	BBC	Thu, Dec 15, 2016	18.82	19.07	18.63	19.06
503	AMEX	BBC	Wed, Dec 14, 2016	19.07	19.13	18.61	18.83
502	AMEX	BBC	Tue, Dec 13, 2016	19.12	19.30	19.04	19.05
501	AMEX	BBC	Mon, Dec 12, 2016	19.33	19.40	19.06	19.12
500	AMEX	BBC	Fri, Dec 9, 2016	19.96	20.19	19.59	19.59
499	AMEX	BBC	Thu, Dec 8, 2016	19.22	19.74	19.10	19.71
498	AMEX	BBC	Wed, Dec 7, 2016	20.19	20.19	19.16	19.56
497	AMEX	BBC	Tue, Dec 6, 2016	19.89	20.39	19.71	20.36
496	AMEX	BBC	Mon, Dec 5, 2016	20.89	20.89	19.78	19.93
495	AMEX	BBC	Fri, Dec 2, 2016	19.05	19.63	19.05	19.49
494	AMEX	BBC	Thu, Dec 1, 2016	20.02	20.04	19.20	19.20
493	AMEX	BBC	Wed, Nov 30, 2016	20.72	20.72	19.80	19.84
492	AMEX	BBC	Tue, Nov 29, 2016	20.62	20.80	20.62	20.73
491	AMEX	BBC	Mon, Nov 28, 2016	21.43	21.43	20.65	20.70
490	AMEX	BBC	Fri, Nov 25, 2016	21.36	21.71	21.36	21.71
489	AMEX	BBC	Wed, Nov 23, 2016	20.38	21.50	20.25	21.50
488	AMEX	BBC	Tue, Nov 22, 2016	22.04	22.04	21.02	21.03
487	AMEX	BBC	Mon, Nov 21, 2016	22.03	22.03	21.43	21.65
486	AMEX	BBC	Fri, Nov 18, 2016	21.74	21.74	21.32	21.63
485	AMEX	BBC	Thu, Nov 17, 2016	21.47	21.70	21.38	21.60
484	AMEX	BBC	Wed, Nov 16, 2016	22.13	22.31	21.43	21.43
483	AMEX	BBC	Tue, Nov 15, 2016	22.21	22.27	21.79	22.10
482	AMEX	BBC	Mon, Nov 14, 2016	22.23	22.26	21.49	22.14
481	AMEX	BBC	Fri, Nov 11, 2016	21.06	21.69	21.01	21.69
480	AMEX	BBC	Thu, Nov 10, 2016	20.73	21.05	20.42	20.88
479	AMEX	BBC	Wed, Nov 9, 2016	19.71	20.22	19.22	20.20
478	AMEX	BBC	Tue, Nov 8, 2016	18.16	18.35	17.81	18.25
477	AMEX	BBC	Mon, Nov 7, 2016	17.79	18.09	17.66	17.93
476	AMEX	BBC	Fri, Nov 4, 2016	16.42	17.36	16.42	17.31
475	AMEX	BBC	Thu, Nov 3, 2016	17.48	17.48	16.33	16.33
474	AMEX	BBC	Wed, Nov 2, 2016	18.23	18.23	17.57	17.57
473	AMEX	BBC	Tue, Nov 1, 2016	18.14	18.35	17.82	18.22
472	AMEX	BBC	Mon, Oct 31, 2016	18.48	18.48	18.13	18.14
471	AMEX	BBC	Fri, Oct 28, 2016	18.51	18.66	18.12	18.35
470	AMEX	BBC	Thu, Oct 27, 2016	19.41	19.46	18.81	18.82
469	AMEX	BBC	Wed, Oct 26, 2016	19.34	19.50	19.34	19.39
468	AMEX	BBC	Tue, Oct 25, 2016	0.00	0.00	0.00	19.66
467	AMEX	BBC	Mon, Oct 24, 2016	19.97	20.02	19.66	19.66
466	AMEX	BBC	Fri, Oct 21, 2016	19.93	20.04	19.93	19.93
465	AMEX	BBC	Thu, Oct 20, 2016	19.64	20.05	19.64	20.05
464	AMEX	BBC	Wed, Oct 19, 2016	19.63	19.63	19.43	19.46
463	AMEX	BBC	Tue, Oct 18, 2016	19.85	20.02	19.85	19.91
462	AMEX	BBC	Mon, Oct 17, 2016	20.06	20.06	19.50	19.63
461	AMEX	BBC	Fri, Oct 14, 2016	20.65	20.65	20.09	20.09
460	AMEX	BBC	Thu, Oct 13, 2016	20.40	20.94	20.01	20.82
459	AMEX	BBC	Wed, Oct 12, 2016	21.59	21.59	20.75	20.78
458	AMEX	BBC	Tue, Oct 11, 2016	22.08	22.30	21.58	21.58
457	AMEX	BBC	Mon, Oct 10, 2016	22.11	22.46	22.11	22.44
456	AMEX	BBC	Fri, Oct 7, 2016	22.00	22.02	21.62	21.73
455	AMEX	BBC	Thu, Oct 6, 2016	22.47	22.47	22.01	22.01
454	AMEX	BBC	Wed, Oct 5, 2016	22.62	23.10	22.62	22.84
453	AMEX	BBC	Tue, Oct 4, 2016	22.55	22.78	22.45	22.45
452	AMEX	BBC	Mon, Oct 3, 2016	22.38	22.51	22.35	22.51
451	AMEX	BBC	Fri, Sep 30, 2016	22.17	22.68	22.05	22.65
450	AMEX	BBC	Thu, Sep 29, 2016	23.01	23.01	22.19	22.20
449	AMEX	BBC	Wed, Sep 28, 2016	22.97	23.32	22.92	23.19
448	AMEX	BBC	Tue, Sep 27, 2016	22.90	23.35	22.90	23.32
447	AMEX	BBC	Mon, Sep 26, 2016	22.92	23.05	22.85	22.89
446	AMEX	BBC	Fri, Sep 23, 2016	23.25	23.25	22.79	23.05
445	AMEX	BBC	Thu, Sep 22, 2016	23.13	23.13	22.76	23.12
444	AMEX	BBC	Wed, Sep 21, 2016	22.91	23.00	22.16	22.88
443	AMEX	BBC	Tue, Sep 20, 2016	22.50	22.83	22.50	22.73
442	AMEX	BBC	Mon, Sep 19, 2016	21.90	22.68	21.90	22.25
441	AMEX	BBC	Fri, Sep 16, 2016	21.40	21.77	21.40	21.77
440	AMEX	BBC	Thu, Sep 15, 2016	21.52	21.90	21.48	21.85
439	AMEX	BBC	Wed, Sep 14, 2016	20.88	21.50	20.88	21.39
438	AMEX	BBC	Tue, Sep 13, 2016	20.68	20.68	20.08	20.61
437	AMEX	BBC	Mon, Sep 12, 2016	20.08	20.83	20.05	20.81
436	AMEX	BBC	Fri, Sep 9, 2016	20.86	20.86	20.50	20.50
435	AMEX	BBC	Thu, Sep 8, 2016	20.82	21.20	20.80	21.20
434	AMEX	BBC	Wed, Sep 7, 2016	20.84	20.89	20.71	20.71
433	AMEX	BBC	Tue, Sep 6, 2016	20.10	20.54	20.10	20.53
432	AMEX	BBC	Fri, Sep 2, 2016	20.18	20.18	19.91	19.92
431	AMEX	BBC	Thu, Sep 1, 2016	19.97	19.97	19.86	19.92
430	AMEX	BBC	Wed, Aug 31, 2016	20.35	20.35	19.95	20.02
429	AMEX	BBC	Tue, Aug 30, 2016	20.36	20.55	20.36	20.44
428	AMEX	BBC	Mon, Aug 29, 2016	20.17	20.20	20.17	20.19
427	AMEX	BBC	Fri, Aug 26, 2016	20.04	20.26	19.89	20.05
426	AMEX	BBC	Thu, Aug 25, 2016	20.13	20.25	19.54	19.79
425	AMEX	BBC	Wed, Aug 24, 2016	21.17	21.60	20.09	20.09
424	AMEX	BBC	Tue, Aug 23, 2016	21.13	21.20	20.93	21.13
423	AMEX	BBC	Mon, Aug 22, 2016	20.61	21.01	20.61	21.01
422	AMEX	BBC	Fri, Aug 19, 2016	20.53	20.53	20.44	20.44
421	AMEX	BBC	Thu, Aug 18, 2016	20.54	20.69	20.33	20.61
420	AMEX	BBC	Wed, Aug 17, 2016	20.68	20.68	20.40	20.45
419	AMEX	BBC	Tue, Aug 16, 2016	20.70	20.99	20.68	20.68
418	AMEX	BBC	Mon, Aug 15, 2016	21.00	21.35	21.00	21.10
417	AMEX	BBC	Fri, Aug 12, 2016	20.43	20.67	20.32	20.67
416	AMEX	BBC	Thu, Aug 11, 2016	20.25	20.39	20.00	20.27
415	AMEX	BBC	Wed, Aug 10, 2016	20.50	20.50	20.00	20.02
414	AMEX	BBC	Tue, Aug 9, 2016	20.50	20.78	20.50	20.73
413	AMEX	BBC	Mon, Aug 8, 2016	21.12	21.12	20.60	20.60
412	AMEX	BBC	Fri, Aug 5, 2016	20.51	21.16	20.49	21.06
411	AMEX	BBC	Thu, Aug 4, 2016	20.80	20.82	20.47	20.47
410	AMEX	BBC	Wed, Aug 3, 2016	20.01	20.70	19.95	20.65
409	AMEX	BBC	Tue, Aug 2, 2016	20.28	20.28	19.80	20.17
408	AMEX	BBC	Mon, Aug 1, 2016	20.03	20.39	20.03	20.21
407	AMEX	BBC	Fri, Jul 29, 2016	19.83	19.99	19.49	19.90
406	AMEX	BBC	Thu, Jul 28, 2016	20.00	20.00	19.80	20.00
405	AMEX	BBC	Wed, Jul 27, 2016	19.46	20.23	19.46	20.23
404	AMEX	BBC	Tue, Jul 26, 2016	19.23	19.51	19.23	19.46
403	AMEX	BBC	Mon, Jul 25, 2016	19.10	19.41	19.07	19.33
402	AMEX	BBC	Fri, Jul 22, 2016	19.06	19.50	19.06	19.30
401	AMEX	BBC	Thu, Jul 21, 2016	19.23	19.40	19.23	19.38
400	AMEX	BBC	Wed, Jul 20, 2016	18.41	19.05	18.41	19.04
399	AMEX	BBC	Tue, Jul 19, 2016	18.59	18.69	18.39	18.41
398	AMEX	BBC	Mon, Jul 18, 2016	18.86	19.01	18.83	19.01
397	AMEX	BBC	Fri, Jul 15, 2016	18.49	18.80	18.49	18.73
396	AMEX	BBC	Thu, Jul 14, 2016	19.01	19.01	18.43	18.52
395	AMEX	BBC	Wed, Jul 13, 2016	19.30	19.37	18.67	18.68
394	AMEX	BBC	Tue, Jul 12, 2016	19.22	19.65	19.22	19.41
393	AMEX	BBC	Mon, Jul 11, 2016	19.27	19.42	19.12	19.12
392	AMEX	BBC	Fri, Jul 8, 2016	18.96	19.35	18.89	19.28
391	AMEX	BBC	Thu, Jul 7, 2016	18.56	19.03	18.56	19.01
390	AMEX	BBC	Wed, Jul 6, 2016	18.20	18.92	18.20	18.79
389	AMEX	BBC	Tue, Jul 5, 2016	18.33	18.50	18.20	18.50
388	AMEX	BBC	Fri, Jul 1, 2016	18.21	18.64	18.21	18.64
387	AMEX	BBC	Thu, Jun 30, 2016	17.90	18.19	17.90	18.00
386	AMEX	BBC	Wed, Jun 29, 2016	17.80	18.69	17.68	18.12
385	AMEX	BBC	Tue, Jun 28, 2016	17.23	17.77	17.23	17.75
384	AMEX	BBC	Mon, Jun 27, 2016	17.63	17.68	16.75	16.83
383	AMEX	BBC	Fri, Jun 24, 2016	17.90	18.19	17.67	17.75
382	AMEX	BBC	Thu, Jun 23, 2016	18.43	18.82	18.43	18.82
381	AMEX	BBC	Wed, Jun 22, 2016	18.29	18.76	18.00	18.27
380	AMEX	BBC	Tue, Jun 21, 2016	18.58	18.58	18.05	18.34
379	AMEX	BBC	Mon, Jun 20, 2016	18.59	19.00	18.50	18.70
378	AMEX	BBC	Fri, Jun 17, 2016	19.10	19.24	18.39	18.39
377	AMEX	BBC	Thu, Jun 16, 2016	18.77	19.02	18.57	19.02
376	AMEX	BBC	Wed, Jun 15, 2016	19.10	19.34	19.10	19.32
375	AMEX	BBC	Tue, Jun 14, 2016	19.19	19.35	18.66	18.84
374	AMEX	BBC	Mon, Jun 13, 2016	19.59	19.93	19.37	19.50
373	AMEX	BBC	Fri, Jun 10, 2016	20.04	20.04	19.71	19.82
372	AMEX	BBC	Thu, Jun 9, 2016	20.75	20.77	20.31	20.36
371	AMEX	BBC	Wed, Jun 8, 2016	21.02	21.21	21.02	21.13
370	AMEX	BBC	Tue, Jun 7, 2016	21.37	21.43	21.17	21.17
369	AMEX	BBC	Mon, Jun 6, 2016	21.13	21.64	21.13	21.50
368	AMEX	BBC	Fri, Jun 3, 2016	21.62	21.68	20.93	21.13
367	AMEX	BBC	Thu, Jun 2, 2016	21.39	21.82	21.32	21.82
366	AMEX	BBC	Wed, Jun 1, 2016	20.98	21.20	20.91	21.07
365	AMEX	BBC	Tue, May 31, 2016	20.38	21.00	20.38	20.94
364	AMEX	BBC	Fri, May 27, 2016	20.10	20.25	19.96	20.25
363	AMEX	BBC	Thu, May 26, 2016	20.25	20.25	20.04	20.04
362	AMEX	BBC	Wed, May 25, 2016	20.05	20.35	19.98	20.23
361	AMEX	BBC	Tue, May 24, 2016	19.64	19.82	19.53	19.80
360	AMEX	BBC	Mon, May 23, 2016	18.96	19.59	18.96	19.42
359	AMEX	BBC	Fri, May 20, 2016	18.32	18.95	18.32	18.95
358	AMEX	BBC	Thu, May 19, 2016	18.68	18.68	17.96	18.32
357	AMEX	BBC	Wed, May 18, 2016	17.97	18.50	17.97	18.39
356	AMEX	BBC	Tue, May 17, 2016	18.04	18.55	17.94	17.99
355	AMEX	BBC	Mon, May 16, 2016	17.74	18.13	17.74	17.93
354	AMEX	BBC	Fri, May 13, 2016	17.54	17.75	17.41	17.41
353	AMEX	BBC	Thu, May 12, 2016	18.07	18.07	17.01	17.18
352	AMEX	BBC	Wed, May 11, 2016	18.37	18.58	17.89	17.89
351	AMEX	BBC	Tue, May 10, 2016	18.64	18.64	18.00	18.37
350	AMEX	BBC	Mon, May 9, 2016	17.82	18.54	17.82	18.53
349	AMEX	BBC	Fri, May 6, 2016	17.88	17.92	17.33	17.62
348	AMEX	BBC	Thu, May 5, 2016	18.01	18.09	17.82	17.87
347	AMEX	BBC	Wed, May 4, 2016	19.07	19.07	18.27	18.31
346	AMEX	BBC	Tue, May 3, 2016	19.84	19.84	19.33	19.34
345	AMEX	BBC	Mon, May 2, 2016	19.88	19.93	19.45	19.93
344	AMEX	BBC	Fri, Apr 29, 2016	20.11	20.14	19.59	19.77
343	AMEX	BBC	Thu, Apr 28, 2016	20.31	20.86	20.30	20.37
342	AMEX	BBC	Wed, Apr 27, 2016	20.57	20.60	20.16	20.51
341	AMEX	BBC	Tue, Apr 26, 2016	21.27	21.29	20.42	20.72
340	AMEX	BBC	Mon, Apr 25, 2016	21.55	21.96	21.29	21.29
339	AMEX	BBC	Fri, Apr 22, 2016	21.49	21.63	20.95	21.53
338	AMEX	BBC	Thu, Apr 21, 2016	20.56	21.30	20.56	21.24
337	AMEX	BBC	Wed, Apr 20, 2016	21.04	21.07	20.53	20.70
336	AMEX	BBC	Tue, Apr 19, 2016	21.15	21.28	20.55	20.89
335	AMEX	BBC	Mon, Apr 18, 2016	21.13	21.41	21.13	21.21
334	AMEX	BBC	Fri, Apr 15, 2016	21.05	21.13	20.68	21.10
333	AMEX	BBC	Thu, Apr 14, 2016	21.11	21.26	20.94	21.08
332	AMEX	BBC	Wed, Apr 13, 2016	20.74	21.08	20.65	21.05
331	AMEX	BBC	Tue, Apr 12, 2016	20.26	20.45	19.77	20.36
330	AMEX	BBC	Mon, Apr 11, 2016	20.91	20.91	20.19	20.22
329	AMEX	BBC	Fri, Apr 8, 2016	21.75	21.75	20.67	20.72
328	AMEX	BBC	Thu, Apr 7, 2016	21.32	21.74	20.32	21.22
327	AMEX	BBC	Wed, Apr 6, 2016	20.32	21.29	20.32	21.29
326	AMEX	BBC	Tue, Apr 5, 2016	19.98	19.98	19.98	19.92
325	AMEX	BBC	Mon, Apr 4, 2016	19.69	20.48	19.69	19.98
324	AMEX	BBC	Fri, Apr 1, 2016	18.87	19.58	18.87	19.55
323	AMEX	BBC	Thu, Mar 31, 2016	18.48	19.09	18.48	19.09
322	AMEX	BBC	Wed, Mar 30, 2016	19.23	19.24	18.32	18.53
321	AMEX	BBC	Tue, Mar 29, 2016	17.83	18.51	17.34	18.45
320	AMEX	BBC	Mon, Mar 28, 2016	18.19	18.38	17.60	17.74
319	AMEX	BBC	Thu, Mar 24, 2016	17.51	18.04	17.19	17.88
318	AMEX	BBC	Wed, Mar 23, 2016	19.00	19.28	17.77	17.77
317	AMEX	BBC	Tue, Mar 22, 2016	18.58	19.22	18.58	19.04
316	AMEX	BBC	Mon, Mar 21, 2016	17.52	18.82	17.52	18.52
315	AMEX	BBC	Fri, Mar 18, 2016	17.09	18.07	17.09	18.03
314	AMEX	BBC	Thu, Mar 17, 2016	16.99	17.46	16.71	17.38
313	AMEX	BBC	Wed, Mar 16, 2016	17.53	17.78	17.00	17.27
312	AMEX	BBC	Tue, Mar 15, 2016	18.94	18.94	18.94	17.52
311	AMEX	BBC	Mon, Mar 14, 2016	17.96	18.90	17.96	18.68
310	AMEX	BBC	Fri, Mar 11, 2016	18.00	18.32	17.90	18.27
309	AMEX	BBC	Thu, Mar 10, 2016	18.40	18.40	18.40	17.87
308	AMEX	BBC	Wed, Mar 9, 2016	18.50	18.52	18.09	18.58
307	AMEX	BBC	Tue, Mar 8, 2016	19.91	19.92	18.58	19.90
306	AMEX	BBC	Mon, Mar 7, 2016	19.08	20.29	19.08	19.90
305	AMEX	BBC	Fri, Mar 4, 2016	19.06	19.06	19.06	19.08
304	AMEX	BBC	Thu, Mar 3, 2016	19.54	19.54	19.20	19.20
303	AMEX	BBC	Wed, Mar 2, 2016	18.12	18.12	18.12	19.25
302	AMEX	BBC	Tue, Mar 1, 2016	17.31	18.12	17.25	17.50
301	AMEX	BBC	Mon, Feb 29, 2016	18.00	18.00	17.74	17.93
300	AMEX	BBC	Fri, Feb 26, 2016	17.86	17.94	17.50	17.90
299	AMEX	BBC	Thu, Feb 25, 2016	17.84	17.84	17.31	17.50
298	AMEX	BBC	Wed, Feb 24, 2016	17.20	17.81	16.90	17.81
297	AMEX	BBC	Tue, Feb 23, 2016	18.45	18.45	17.59	17.59
296	AMEX	BBC	Mon, Feb 22, 2016	18.82	19.10	18.67	18.78
295	AMEX	BBC	Fri, Feb 19, 2016	18.18	18.51	18.18	18.51
294	AMEX	BBC	Thu, Feb 18, 2016	19.24	19.35	18.29	18.29
293	AMEX	BBC	Wed, Feb 17, 2016	19.53	19.71	18.36	19.01
292	AMEX	BBC	Tue, Feb 16, 2016	17.77	18.11	17.72	18.11
291	AMEX	BBC	Fri, Feb 12, 2016	16.57	17.25	16.56	17.25
290	AMEX	BBC	Thu, Feb 11, 2016	16.12	16.84	16.12	16.84
289	AMEX	BBC	Wed, Feb 10, 2016	16.95	17.58	16.62	16.62
288	AMEX	BBC	Tue, Feb 9, 2016	16.06	17.04	16.06	16.55
287	AMEX	BBC	Mon, Feb 8, 2016	17.11	17.38	16.42	16.73
286	AMEX	BBC	Fri, Feb 5, 2016	18.41	18.41	17.98	18.00
285	AMEX	BBC	Thu, Feb 4, 2016	18.75	19.55	18.70	18.81
284	AMEX	BBC	Wed, Feb 3, 2016	18.35	18.39	17.58	18.39
283	AMEX	BBC	Tue, Feb 2, 2016	18.76	19.20	18.71	18.79
282	AMEX	BBC	Mon, Feb 1, 2016	19.03	19.36	18.80	19.36
281	AMEX	BBC	Fri, Jan 29, 2016	19.21	19.31	18.57	19.20
280	AMEX	BBC	Thu, Jan 28, 2016	19.75	19.79	18.74	18.75
279	AMEX	BBC	Wed, Jan 27, 2016	20.60	20.81	19.51	19.55
278	AMEX	BBC	Tue, Jan 26, 2016	20.96	21.00	20.02	20.66
277	AMEX	BBC	Mon, Jan 25, 2016	21.44	21.49	20.95	20.95
276	AMEX	BBC	Fri, Jan 22, 2016	21.67	21.67	20.84	21.22
275	AMEX	BBC	Thu, Jan 21, 2016	21.13	21.63	20.67	20.67
274	AMEX	BBC	Wed, Jan 20, 2016	19.46	21.40	19.06	21.09
273	AMEX	BBC	Tue, Jan 19, 2016	21.61	21.61	19.65	20.02
272	AMEX	BBC	Fri, Jan 15, 2016	20.89	21.01	20.11	21.01
271	AMEX	BBC	Thu, Jan 14, 2016	20.71	22.06	19.80	21.80
270	AMEX	BBC	Wed, Jan 13, 2016	22.99	22.99	20.71	20.78
269	AMEX	BBC	Tue, Jan 12, 2016	23.08	23.41	21.71	22.52
268	AMEX	BBC	Mon, Jan 11, 2016	23.68	23.77	21.58	22.14
267	AMEX	BBC	Fri, Jan 8, 2016	24.93	24.93	23.76	23.81
266	AMEX	BBC	Thu, Jan 7, 2016	24.85	25.00	24.22	24.43
265	AMEX	BBC	Wed, Jan 6, 2016	27.09	27.09	25.46	25.90
264	AMEX	BBC	Tue, Jan 5, 2016	27.70	27.87	27.50	27.54
263	AMEX	BBC	Mon, Jan 4, 2016	28.53	28.53	27.42	27.70
262	AMEX	BBC	Thu, Dec 31, 2015	28.96	29.29	28.87	29.05
261	AMEX	BBC	Wed, Dec 30, 2015	29.34	29.74	29.26	29.26
260	AMEX	BBC	Tue, Dec 29, 2015	28.90	29.53	28.86	29.53
259	AMEX	BBC	Mon, Dec 28, 2015	29.26	29.26	28.70	28.79
258	AMEX	BBC	Thu, Dec 24, 2015	29.35	29.76	29.35	29.73
257	AMEX	BBC	Wed, Dec 23, 2015	29.16	29.59	29.16	29.59
256	AMEX	BBC	Tue, Dec 22, 2015	29.17	29.43	28.89	29.10
255	AMEX	BBC	Mon, Dec 21, 2015	29.29	29.39	29.05	29.15
254	AMEX	BBC	Fri, Dec 18, 2015	29.41	29.83	29.15	29.20
253	AMEX	BBC	Thu, Dec 17, 2015	29.39	29.85	29.00	29.44
252	AMEX	BBC	Wed, Dec 16, 2015	28.55	29.57	28.55	29.57
251	AMEX	BBC	Tue, Dec 15, 2015	28.22	28.55	28.22	28.33
250	AMEX	BBC	Mon, Dec 14, 2015	27.55	28.26	27.36	27.53
249	AMEX	BBC	Fri, Dec 11, 2015	28.58	28.58	27.98	27.98
248	AMEX	BBC	Thu, Dec 10, 2015	28.65	29.14	28.65	29.14
247	AMEX	BBC	Wed, Dec 9, 2015	29.72	29.72	28.80	28.80
246	AMEX	BBC	Tue, Dec 8, 2015	28.59	29.94	28.59	29.76
245	AMEX	BBC	Mon, Dec 7, 2015	30.18	30.18	29.20	29.20
244	AMEX	BBC	Fri, Dec 4, 2015	30.51	30.53	29.75	30.50
243	AMEX	BBC	Thu, Dec 3, 2015	31.60	31.60	29.85	30.05
242	AMEX	BBC	Wed, Dec 2, 2015	31.65	31.95	31.24	31.24
241	AMEX	BBC	Tue, Dec 1, 2015	31.65	31.65	30.93	31.51
240	AMEX	BBC	Mon, Nov 30, 2015	32.24	32.24	31.21	31.68
239	AMEX	BBC	Fri, Nov 27, 2015	31.37	31.98	31.37	31.92
238	AMEX	BBC	Wed, Nov 25, 2015	30.68	31.62	30.68	31.50
237	AMEX	BBC	Tue, Nov 24, 2015	30.58	30.79	30.52	30.79
236	AMEX	BBC	Mon, Nov 23, 2015	29.98	30.66	29.98	30.61
235	AMEX	BBC	Fri, Nov 20, 2015	29.25	29.78	29.25	29.78
234	AMEX	BBC	Thu, Nov 19, 2015	30.19	30.19	29.23	29.29
233	AMEX	BBC	Wed, Nov 18, 2015	29.07	29.98	29.07	29.98
232	AMEX	BBC	Tue, Nov 17, 2015	29.17	29.67	28.72	29.02
231	AMEX	BBC	Mon, Nov 16, 2015	29.35	29.35	28.40	29.02
230	AMEX	BBC	Fri, Nov 13, 2015	28.05	30.15	28.05	29.65
229	AMEX	BBC	Thu, Nov 12, 2015	29.96	30.08	29.25	29.25
228	AMEX	BBC	Wed, Nov 11, 2015	30.97	30.97	30.25	30.25
227	AMEX	BBC	Tue, Nov 10, 2015	30.80	30.80	30.03	30.57
226	AMEX	BBC	Mon, Nov 9, 2015	30.33	30.86	30.25	30.80
225	AMEX	BBC	Fri, Nov 6, 2015	29.74	30.38	29.52	30.20
224	AMEX	BBC	Thu, Nov 5, 2015	30.24	30.24	29.27	29.70
223	AMEX	BBC	Wed, Nov 4, 2015	29.76	30.40	29.65	30.38
222	AMEX	BBC	Tue, Nov 3, 2015	29.59	30.28	29.00	29.87
221	AMEX	BBC	Mon, Nov 2, 2015	27.27	29.34	27.27	29.34
220	AMEX	BBC	Fri, Oct 30, 2015	27.73	27.73	27.19	27.39
219	AMEX	BBC	Thu, Oct 29, 2015	28.42	28.81	27.63	27.70
218	AMEX	BBC	Wed, Oct 28, 2015	27.00	28.24	26.91	28.24
217	AMEX	BBC	Tue, Oct 27, 2015	27.00	27.31	26.80	27.31
216	AMEX	BBC	Mon, Oct 26, 2015	26.85	27.59	26.85	26.98
215	AMEX	BBC	Fri, Oct 23, 2015	26.35	27.32	26.35	27.06
214	AMEX	BBC	Thu, Oct 22, 2015	26.66	27.33	25.65	26.31
213	AMEX	BBC	Wed, Oct 21, 2015	26.90	26.90	25.52	26.84
212	AMEX	BBC	Tue, Oct 20, 2015	27.76	27.79	26.49	26.93
211	AMEX	BBC	Mon, Oct 19, 2015	27.41	28.51	26.86	27.93
210	AMEX	BBC	Fri, Oct 16, 2015	28.13	28.40	27.55	27.65
209	AMEX	BBC	Thu, Oct 15, 2015	25.88	28.20	25.88	28.17
208	AMEX	BBC	Wed, Oct 14, 2015	25.85	26.58	25.75	25.91
207	AMEX	BBC	Tue, Oct 13, 2015	26.72	27.50	25.78	25.78
206	AMEX	BBC	Mon, Oct 12, 2015	27.59	27.69	27.00	27.00
205	AMEX	BBC	Fri, Oct 9, 2015	27.72	27.81	27.37	27.46
204	AMEX	BBC	Thu, Oct 8, 2015	27.56	27.56	26.31	27.03
203	AMEX	BBC	Wed, Oct 7, 2015	26.83	28.03	26.71	27.50
202	AMEX	BBC	Tue, Oct 6, 2015	27.82	27.82	25.89	26.96
201	AMEX	BBC	Mon, Oct 5, 2015	28.37	29.00	27.21	28.14
200	AMEX	BBC	Fri, Oct 2, 2015	25.93	27.89	25.76	27.83
199	AMEX	BBC	Thu, Oct 1, 2015	26.12	26.55	25.55	26.55
198	AMEX	BBC	Wed, Sep 30, 2015	26.24	26.61	25.64	26.38
197	AMEX	BBC	Tue, Sep 29, 2015	27.78	27.78	24.95	25.28
196	AMEX	BBC	Mon, Sep 28, 2015	28.80	28.80	26.19	26.51
195	AMEX	BBC	Fri, Sep 25, 2015	32.10	32.10	28.84	29.22
194	AMEX	BBC	Thu, Sep 24, 2015	31.68	31.72	30.83	31.68
193	AMEX	BBC	Wed, Sep 23, 2015	31.96	32.67	31.40	32.02
192	AMEX	BBC	Tue, Sep 22, 2015	32.27	32.75	31.47	32.16
191	AMEX	BBC	Mon, Sep 21, 2015	35.58	35.58	32.74	33.01
190	AMEX	BBC	Fri, Sep 18, 2015	34.87	35.36	34.83	35.30
189	AMEX	BBC	Thu, Sep 17, 2015	33.25	35.33	33.25	35.06
188	AMEX	BBC	Wed, Sep 16, 2015	33.98	34.06	33.31	33.56
187	AMEX	BBC	Tue, Sep 15, 2015	33.69	33.99	33.69	33.88
186	AMEX	BBC	Mon, Sep 14, 2015	33.34	33.67	33.14	33.58
185	AMEX	BBC	Fri, Sep 11, 2015	32.65	33.39	32.52	33.37
184	AMEX	BBC	Thu, Sep 10, 2015	31.79	32.61	31.79	32.61
183	AMEX	BBC	Wed, Sep 9, 2015	33.10	33.10	31.66	31.70
182	AMEX	BBC	Tue, Sep 8, 2015	32.24	32.86	31.57	32.80
181	AMEX	BBC	Fri, Sep 4, 2015	30.20	31.30	30.00	31.16
180	AMEX	BBC	Thu, Sep 3, 2015	32.49	32.49	30.91	30.91
179	AMEX	BBC	Wed, Sep 2, 2015	31.24	32.08	30.84	32.08
178	AMEX	BBC	Tue, Sep 1, 2015	30.50	31.31	30.50	30.56
177	AMEX	BBC	Mon, Aug 31, 2015	32.01	32.12	31.16	31.16
176	AMEX	BBC	Fri, Aug 28, 2015	31.16	32.02	30.79	32.02
175	AMEX	BBC	Thu, Aug 27, 2015	30.50	31.75	30.50	31.07
174	AMEX	BBC	Wed, Aug 26, 2015	29.97	30.36	28.80	30.36
173	AMEX	BBC	Tue, Aug 25, 2015	31.33	31.33	29.50	29.50
172	AMEX	BBC	Mon, Aug 24, 2015	27.02	30.62	27.01	29.02
171	AMEX	BBC	Fri, Aug 21, 2015	30.00	31.38	29.37	30.53
170	AMEX	BBC	Thu, Aug 20, 2015	31.62	31.95	30.33	30.44
169	AMEX	BBC	Wed, Aug 19, 2015	32.72	32.95	31.68	32.12
168	AMEX	BBC	Tue, Aug 18, 2015	33.78	33.78	32.59	32.61
167	AMEX	BBC	Mon, Aug 17, 2015	32.00	33.70	32.00	33.70
166	AMEX	BBC	Fri, Aug 14, 2015	32.87	32.87	31.52	32.16
165	AMEX	BBC	Thu, Aug 13, 2015	33.53	33.61	32.51	32.67
164	AMEX	BBC	Wed, Aug 12, 2015	32.50	33.35	31.70	33.28
163	AMEX	BBC	Tue, Aug 11, 2015	33.25	33.90	32.60	32.86
162	AMEX	BBC	Mon, Aug 10, 2015	33.70	34.23	33.55	33.71
161	AMEX	BBC	Fri, Aug 7, 2015	34.39	34.39	32.72	33.50
160	AMEX	BBC	Thu, Aug 6, 2015	36.67	37.24	34.40	34.53
159	AMEX	BBC	Wed, Aug 5, 2015	36.44	37.00	36.44	36.44
158	AMEX	BBC	Tue, Aug 4, 2015	36.37	36.70	36.17	36.40
157	AMEX	BBC	Mon, Aug 3, 2015	36.26	37.00	36.11	36.44
156	AMEX	BBC	Fri, Jul 31, 2015	35.86	36.79	35.58	36.17
155	AMEX	BBC	Thu, Jul 30, 2015	35.50	35.92	34.85	35.73
154	AMEX	BBC	Wed, Jul 29, 2015	37.00	37.00	35.46	35.96
153	AMEX	BBC	Tue, Jul 28, 2015	36.10	36.93	35.50	36.67
152	AMEX	BBC	Mon, Jul 27, 2015	36.48	36.79	35.56	36.18
151	AMEX	BBC	Fri, Jul 24, 2015	37.85	39.95	36.79	36.85
150	AMEX	BBC	Thu, Jul 23, 2015	38.69	39.10	38.12	38.26
149	AMEX	BBC	Wed, Jul 22, 2015	38.04	39.00	36.50	38.48
148	AMEX	BBC	Tue, Jul 21, 2015	38.69	38.89	37.87	38.49
147	AMEX	BBC	Mon, Jul 20, 2015	40.13	40.13	38.70	39.07
146	AMEX	BBC	Fri, Jul 17, 2015	39.50	39.59	38.89	39.55
145	AMEX	BBC	Thu, Jul 16, 2015	39.03	39.32	38.60	39.25
144	AMEX	BBC	Wed, Jul 15, 2015	39.13	39.49	38.22	38.41
143	AMEX	BBC	Tue, Jul 14, 2015	37.92	38.74	37.63	38.67
142	AMEX	BBC	Mon, Jul 13, 2015	37.25	37.81	37.25	37.67
141	AMEX	BBC	Fri, Jul 10, 2015	36.15	36.83	36.01	36.83
140	AMEX	BBC	Thu, Jul 9, 2015	35.44	36.00	35.23	35.82
139	AMEX	BBC	Wed, Jul 8, 2015	36.41	36.41	34.86	35.00
138	AMEX	BBC	Tue, Jul 7, 2015	36.74	37.10	35.82	36.54
137	AMEX	BBC	Mon, Jul 6, 2015	34.96	36.52	34.96	36.49
136	AMEX	BBC	Thu, Jul 2, 2015	35.67	35.74	35.19	35.65
135	AMEX	BBC	Wed, Jul 1, 2015	50.00	40.00	35.51	35.84
134	AMEX	BBC	Tue, Jun 30, 2015	35.22	36.22	35.05	36.22
133	AMEX	BBC	Mon, Jun 29, 2015	34.71	35.76	34.50	34.50
132	AMEX	BBC	Fri, Jun 26, 2015	36.25	36.54	35.45	35.82
131	AMEX	BBC	Thu, Jun 25, 2015	36.64	36.95	36.07	36.40
130	AMEX	BBC	Wed, Jun 24, 2015	37.11	37.49	36.64	36.80
129	AMEX	BBC	Tue, Jun 23, 2015	37.50	37.97	36.86	37.44
128	AMEX	BBC	Mon, Jun 22, 2015	36.59	37.49	36.59	37.42
127	AMEX	BBC	Fri, Jun 19, 2015	36.82	36.82	36.00	36.45
126	AMEX	BBC	Thu, Jun 18, 2015	35.98	36.79	35.98	36.26
125	AMEX	BBC	Wed, Jun 17, 2015	35.18	35.85	35.45	35.68
124	AMEX	BBC	Tue, Jun 16, 2015	35.41	35.66	35.11	35.17
123	AMEX	BBC	Mon, Jun 15, 2015	35.98	35.98	35.11	35.85
122	AMEX	BBC	Fri, Jun 12, 2015	36.37	36.37	35.59	35.72
121	AMEX	BBC	Thu, Jun 11, 2015	35.95	36.25	35.80	36.19
120	AMEX	BBC	Wed, Jun 10, 2015	35.90	36.07	35.26	35.95
119	AMEX	BBC	Tue, Jun 9, 2015	36.65	36.65	35.30	35.95
118	AMEX	BBC	Mon, Jun 8, 2015	37.16	37.16	36.01	36.30
117	AMEX	BBC	Fri, Jun 5, 2015	36.42	36.50	35.41	36.50
116	AMEX	BBC	Thu, Jun 4, 2015	36.38	36.38	35.26	35.76
115	AMEX	BBC	Wed, Jun 3, 2015	35.35	36.04	35.35	35.97
114	AMEX	BBC	Tue, Jun 2, 2015	35.37	35.94	34.83	35.52
113	AMEX	BBC	Mon, Jun 1, 2015	36.63	36.63	35.01	35.37
112	AMEX	BBC	Fri, May 29, 2015	35.05	35.99	35.05	35.80
111	AMEX	BBC	Thu, May 28, 2015	35.50	35.50	34.60	35.32
110	AMEX	BBC	Wed, May 27, 2015	34.75	35.37	34.75	35.37
109	AMEX	BBC	Tue, May 26, 2015	34.60	34.79	34.06	34.53
108	AMEX	BBC	Fri, May 22, 2015	34.88	34.88	34.38	34.63
107	AMEX	BBC	Thu, May 21, 2015	34.75	35.00	34.30	34.63
106	AMEX	BBC	Wed, May 20, 2015	33.87	34.96	33.86	34.69
105	AMEX	BBC	Tue, May 19, 2015	34.42	34.42	33.74	33.87
104	AMEX	BBC	Mon, May 18, 2015	33.15	34.10	33.01	34.10
103	AMEX	BBC	Fri, May 15, 2015	32.76	33.23	32.76	33.19
102	AMEX	BBC	Thu, May 14, 2015	32.93	33.42	32.19	33.14
101	AMEX	BBC	Wed, May 13, 2015	33.20	33.39	32.64	33.03
100	AMEX	BBC	Tue, May 12, 2015	33.23	33.44	32.40	33.20
99	AMEX	BBC	Mon, May 11, 2015	33.13	33.50	33.13	33.35
98	AMEX	BBC	Fri, May 8, 2015	32.56	33.14	32.34	32.90
97	AMEX	BBC	Thu, May 7, 2015	32.33	32.33	31.16	32.00
96	AMEX	BBC	Wed, May 6, 2015	30.78	31.75	30.78	31.59
95	AMEX	BBC	Tue, May 5, 2015	31.50	31.50	30.43	30.58
94	AMEX	BBC	Mon, May 4, 2015	31.58	32.33	31.33	31.74
93	AMEX	BBC	Fri, May 1, 2015	30.04	31.22	30.04	31.07
92	AMEX	BBC	Thu, Apr 30, 2015	31.60	31.62	29.73	30.01
91	AMEX	BBC	Wed, Apr 29, 2015	31.57	32.48	31.31	31.60
90	AMEX	BBC	Tue, Apr 28, 2015	32.74	33.10	31.15	32.05
89	AMEX	BBC	Mon, Apr 27, 2015	34.84	35.01	32.42	32.58
88	AMEX	BBC	Fri, Apr 24, 2015	35.40	35.40	34.87	34.87
87	AMEX	BBC	Thu, Apr 23, 2015	34.82	35.26	34.43	35.24
86	AMEX	BBC	Wed, Apr 22, 2015	34.76	34.95	34.35	34.65
85	AMEX	BBC	Tue, Apr 21, 2015	34.88	34.98	34.67	34.76
84	AMEX	BBC	Mon, Apr 20, 2015	34.87	34.99	33.81	34.39
83	AMEX	BBC	Fri, Apr 17, 2015	35.27	35.29	34.00	34.45
82	AMEX	BBC	Thu, Apr 16, 2015	34.87	35.35	34.71	35.12
81	AMEX	BBC	Wed, Apr 15, 2015	34.88	34.95	34.25	34.75
80	AMEX	BBC	Tue, Apr 14, 2015	34.85	34.85	33.93	34.41
79	AMEX	BBC	Mon, Apr 13, 2015	34.01	34.62	33.99	34.21
78	AMEX	BBC	Fri, Apr 10, 2015	32.74	33.95	32.74	33.85
77	AMEX	BBC	Thu, Apr 9, 2015	33.43	33.86	32.73	33.20
76	AMEX	BBC	Wed, Apr 8, 2015	32.60	33.59	32.60	33.40
75	AMEX	BBC	Tue, Apr 7, 2015	32.26	33.27	32.26	32.65
74	AMEX	BBC	Mon, Apr 6, 2015	32.71	32.96	32.35	32.40
73	AMEX	BBC	Thu, Apr 2, 2015	33.19	33.33	32.29	32.57
72	AMEX	BBC	Wed, Apr 1, 2015	32.50	32.83	31.65	32.83
71	AMEX	BBC	Tue, Mar 31, 2015	33.86	33.86	32.80	32.83
70	AMEX	BBC	Mon, Mar 30, 2015	32.56	33.46	32.18	33.46
69	AMEX	BBC	Fri, Mar 27, 2015	31.16	32.35	31.16	32.16
68	AMEX	BBC	Thu, Mar 26, 2015	30.51	31.94	30.35	31.33
67	AMEX	BBC	Wed, Mar 25, 2015	33.76	33.76	31.25	31.39
66	AMEX	BBC	Tue, Mar 24, 2015	34.10	34.92	33.70	33.76
65	AMEX	BBC	Mon, Mar 23, 2015	35.04	35.25	33.71	34.10
64	AMEX	BBC	Fri, Mar 20, 2015	36.84	37.67	34.88	35.07
63	AMEX	BBC	Thu, Mar 19, 2015	34.64	35.81	34.64	35.65
62	AMEX	BBC	Wed, Mar 18, 2015	34.57	34.72	33.94	34.40
61	AMEX	BBC	Tue, Mar 17, 2015	34.22	34.45	33.70	34.43
60	AMEX	BBC	Mon, Mar 16, 2015	34.29	34.29	33.65	33.95
59	AMEX	BBC	Fri, Mar 13, 2015	33.24	33.81	32.94	33.45
58	AMEX	BBC	Thu, Mar 12, 2015	33.69	33.73	32.90	33.40
57	AMEX	BBC	Wed, Mar 11, 2015	33.09	33.65	32.68	33.29
56	AMEX	BBC	Tue, Mar 10, 2015	32.56	33.29	32.03	32.90
55	AMEX	BBC	Mon, Mar 9, 2015	33.32	33.32	32.12	32.77
54	AMEX	BBC	Fri, Mar 6, 2015	33.80	33.80	32.38	32.80
53	AMEX	BBC	Thu, Mar 5, 2015	33.12	33.40	32.77	33.26
52	AMEX	BBC	Wed, Mar 4, 2015	31.69	32.44	31.19	32.36
51	AMEX	BBC	Tue, Mar 3, 2015	31.88	31.88	31.03	31.55
50	AMEX	BBC	Mon, Mar 2, 2015	31.92	31.92	31.22	31.54
49	AMEX	BBC	Fri, Feb 27, 2015	32.02	32.02	30.81	31.07
48	AMEX	BBC	Thu, Feb 26, 2015	31.40	31.64	30.74	31.64
47	AMEX	BBC	Wed, Feb 25, 2015	30.52	31.44	30.50	31.17
46	AMEX	BBC	Tue, Feb 24, 2015	31.43	31.43	30.30	30.52
45	AMEX	BBC	Mon, Feb 23, 2015	30.81	31.69	30.81	31.14
44	AMEX	BBC	Fri, Feb 20, 2015	30.90	30.90	30.38	30.66
43	AMEX	BBC	Thu, Feb 19, 2015	30.55	30.55	30.35	30.50
42	AMEX	BBC	Wed, Feb 18, 2015	30.19	30.24	29.71	30.24
41	AMEX	BBC	Tue, Feb 17, 2015	28.80	29.86	28.80	29.71
40	AMEX	BBC	Fri, Feb 13, 2015	28.85	28.98	28.62	28.98
39	AMEX	BBC	Thu, Feb 12, 2015	28.68	28.80	28.14	28.80
38	AMEX	BBC	Wed, Feb 11, 2015	28.45	28.98	28.11	28.30
37	AMEX	BBC	Tue, Feb 10, 2015	27.67	28.20	27.47	28.20
36	AMEX	BBC	Mon, Feb 9, 2015	28.08	28.08	27.36	27.46
35	AMEX	BBC	Fri, Feb 6, 2015	28.91	28.91	27.53	27.65
34	AMEX	BBC	Thu, Feb 5, 2015	27.30	28.21	27.30	28.21
33	AMEX	BBC	Wed, Feb 4, 2015	27.16	27.52	26.80	27.40
32	AMEX	BBC	Tue, Feb 3, 2015	28.37	27.87	27.10	27.85
31	AMEX	BBC	Mon, Feb 2, 2015	28.79	28.73	27.73	28.05
30	AMEX	BBC	Fri, Jan 30, 2015	29.69	29.69	28.79	28.79
29	AMEX	BBC	Thu, Jan 29, 2015	29.19	29.17	28.50	29.17
28	AMEX	BBC	Wed, Jan 28, 2015	30.50	30.50	28.98	29.00
27	AMEX	BBC	Tue, Jan 27, 2015	28.98	30.11	28.98	29.79
26	AMEX	BBC	Mon, Jan 26, 2015	29.15	29.46	28.44	29.46
25	AMEX	BBC	Fri, Jan 23, 2015	28.28	28.64	28.16	28.54
24	AMEX	BBC	Thu, Jan 22, 2015	28.42	28.80	27.10	28.23
23	AMEX	BBC	Wed, Jan 21, 2015	29.27	29.27	27.91	27.95
22	AMEX	BBC	Tue, Jan 20, 2015	30.61	30.61	28.08	28.96
21	AMEX	BBC	Fri, Jan 16, 2015	27.20	28.86	27.20	28.85
20	AMEX	BBC	Thu, Jan 15, 2015	30.08	29.39	27.80	27.90
19	AMEX	BBC	Wed, Jan 14, 2015	29.13	29.52	28.88	29.46
18	AMEX	BBC	Tue, Jan 13, 2015	29.70	29.82	28.52	28.91
17	AMEX	BBC	Mon, Jan 12, 2015	29.98	29.98	29.01	29.34
16	AMEX	BBC	Fri, Jan 9, 2015	29.35	29.49	28.80	29.31
15	AMEX	BBC	Thu, Jan 8, 2015	29.52	29.52	28.70	29.08
14	AMEX	BBC	Wed, Jan 7, 2015	28.29	28.59	28.02	28.57
13	AMEX	BBC	Tue, Jan 6, 2015	28.58	28.92	27.46	27.72
12	AMEX	BBC	Mon, Jan 5, 2015	28.57	29.10	28.32	28.58
11	AMEX	BBC	Fri, Jan 2, 2015	28.00	28.63	27.75	28.40
10	AMEX	BBC	Wed, Dec 31, 2014	28.24	28.18	27.74	27.74
9	AMEX	BBC	Tue, Dec 30, 2014	27.82	27.87	27.35	27.49
8	AMEX	BBC	Mon, Dec 29, 2014	27.97	27.97	27.30	27.46
7	AMEX	BBC	Fri, Dec 26, 2014	27.15	27.61	27.15	27.39
6	AMEX	BBC	Wed, Dec 24, 2014	27.17	27.36	26.75	26.85
5	AMEX	BBC	Tue, Dec 23, 2014	28.56	27.99	26.20	26.37
4	AMEX	BBC	Mon, Dec 22, 2014	28.75	28.75	27.80	28.17
3	AMEX	BBC	Fri, Dec 19, 2014	28.19	28.24	27.58	28.23
2	AMEX	BBC	Thu, Dec 18, 2014	27.77	27.94	27.18	27.66
1	AMEX	BBC	Wed, Dec 17, 2014	25.00	26.67	25.00	26.70
#	Exchange	Symbol	Date	Open	High	Low	Close

Virtus LifeSci Biotech Clinical Trials ETF AMEX:BBC 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