Banco Bradesco Sa American Depositary Shares (each representing one Common Share) NYSE:BBDO Historical Prices

Below are the 2476 trading days of historical prices for BBDO.

#	Exchange	Symbol	Date	Open	High	Low	Close
2476	NYSE	BBDO	Wed, Jan 18, 2023	2.62	2.62	2.52	2.53
2475	NYSE	BBDO	Tue, Jan 17, 2023	2.57	2.59	2.50	2.59
2474	NYSE	BBDO	Fri, Jan 13, 2023	2.56	2.59	2.53	2.57
2473	NYSE	BBDO	Thu, Jan 12, 2023	2.56	2.58	2.52	2.56
2472	NYSE	BBDO	Wed, Jan 11, 2023	2.55	2.60	2.52	2.60
2471	NYSE	BBDO	Tue, Jan 10, 2023	2.47	2.53	2.47	2.53
2470	NYSE	BBDO	Mon, Jan 9, 2023	2.46	2.47	2.38	2.44
2469	NYSE	BBDO	Fri, Jan 6, 2023	2.50	2.53	2.42	2.42
2468	NYSE	BBDO	Thu, Jan 5, 2023	2.37	2.42	2.34	2.39
2467	NYSE	BBDO	Wed, Jan 4, 2023	2.43	2.43	2.31	2.34
2466	NYSE	BBDO	Tue, Jan 3, 2023	2.56	2.56	2.32	2.35
2465	NYSE	BBDO	Fri, Dec 30, 2022	2.62	2.62	2.57	2.58
2464	NYSE	BBDO	Thu, Dec 29, 2022	2.68	2.68	2.55	2.59
2463	NYSE	BBDO	Wed, Dec 28, 2022	2.52	2.60	2.52	2.58
2462	NYSE	BBDO	Tue, Dec 27, 2022	2.47	2.51	2.46	2.50
2461	NYSE	BBDO	Fri, Dec 23, 2022	2.54	2.62	2.54	2.58
2460	NYSE	BBDO	Thu, Dec 22, 2022	2.51	2.57	2.49	2.53
2459	NYSE	BBDO	Wed, Dec 21, 2022	2.59	2.59	2.52	2.53
2458	NYSE	BBDO	Tue, Dec 20, 2022	2.42	2.58	2.42	2.55
2457	NYSE	BBDO	Mon, Dec 19, 2022	2.41	2.41	2.36	2.38
2456	NYSE	BBDO	Fri, Dec 16, 2022	2.39	2.40	2.36	2.36
2455	NYSE	BBDO	Thu, Dec 15, 2022	2.41	2.41	2.36	2.37
2454	NYSE	BBDO	Wed, Dec 14, 2022	2.33	2.40	2.29	2.40
2453	NYSE	BBDO	Tue, Dec 13, 2022	2.42	2.45	2.33	2.33
2452	NYSE	BBDO	Mon, Dec 12, 2022	2.46	2.46	2.33	2.42
2451	NYSE	BBDO	Fri, Dec 9, 2022	2.46	2.52	2.46	2.46
2450	NYSE	BBDO	Thu, Dec 8, 2022	2.58	2.58	2.50	2.51
2449	NYSE	BBDO	Wed, Dec 7, 2022	2.58	2.59	2.56	2.58
2448	NYSE	BBDO	Tue, Dec 6, 2022	2.54	2.55	2.50	2.55
2447	NYSE	BBDO	Mon, Dec 5, 2022	2.53	2.55	2.48	2.49
2446	NYSE	BBDO	Fri, Dec 2, 2022	2.67	2.67	2.57	2.58
2445	NYSE	BBDO	Thu, Dec 1, 2022	2.60	2.60	2.55	2.58
2444	NYSE	BBDO	Wed, Nov 30, 2022	2.54	2.57	2.47	2.57
2443	NYSE	BBDO	Tue, Nov 29, 2022	2.54	2.54	2.51	2.52
2442	NYSE	BBDO	Mon, Nov 28, 2022	2.49	2.49	2.44	2.46
2441	NYSE	BBDO	Fri, Nov 25, 2022	2.51	2.51	2.44	2.45
2440	NYSE	BBDO	Wed, Nov 23, 2022	2.46	2.46	2.39	2.45
2439	NYSE	BBDO	Tue, Nov 22, 2022	2.52	2.52	2.44	2.45
2438	NYSE	BBDO	Mon, Nov 21, 2022	2.53	2.53	2.43	2.48
2437	NYSE	BBDO	Fri, Nov 18, 2022	2.49	2.53	2.44	2.44
2436	NYSE	BBDO	Thu, Nov 17, 2022	2.41	2.49	2.35	2.44
2435	NYSE	BBDO	Wed, Nov 16, 2022	2.45	2.49	2.41	2.43
2434	NYSE	BBDO	Tue, Nov 15, 2022	2.60	2.64	2.44	2.45
2433	NYSE	BBDO	Mon, Nov 14, 2022	2.47	2.53	2.43	2.49
2432	NYSE	BBDO	Fri, Nov 11, 2022	2.46	2.50	2.43	2.44
2431	NYSE	BBDO	Thu, Nov 10, 2022	2.51	2.51	2.36	2.38
2430	NYSE	BBDO	Wed, Nov 9, 2022	2.75	2.75	2.54	2.54
2429	NYSE	BBDO	Tue, Nov 8, 2022	3.04	3.06	3.00	3.05
2428	NYSE	BBDO	Mon, Nov 7, 2022	3.14	3.14	3.04	3.06
2427	NYSE	BBDO	Fri, Nov 4, 2022	3.30	3.30	3.08	3.08
2426	NYSE	BBDO	Thu, Nov 3, 2022	3.12	3.20	3.12	3.19
2425	NYSE	BBDO	Wed, Nov 2, 2022	3.31	3.31	3.17	3.19
2424	NYSE	BBDO	Tue, Nov 1, 2022	3.21	3.29	3.16	3.23
2423	NYSE	BBDO	Mon, Oct 31, 2022	3.02	3.20	3.01	3.19
2422	NYSE	BBDO	Fri, Oct 28, 2022	2.99	3.05	2.96	3.04
2421	NYSE	BBDO	Thu, Oct 27, 2022	2.95	3.07	2.95	3.01
2420	NYSE	BBDO	Wed, Oct 26, 2022	3.01	3.01	2.91	2.91
2419	NYSE	BBDO	Tue, Oct 25, 2022	3.07	3.13	3.07	3.07
2418	NYSE	BBDO	Mon, Oct 24, 2022	3.19	3.19	3.10	3.12
2417	NYSE	BBDO	Fri, Oct 21, 2022	3.22	3.35	3.22	3.32
2416	NYSE	BBDO	Thu, Oct 20, 2022	3.20	3.21	3.18	3.21
2415	NYSE	BBDO	Wed, Oct 19, 2022	3.13	3.15	3.09	3.13
2414	NYSE	BBDO	Tue, Oct 18, 2022	3.09	3.13	3.08	3.13
2413	NYSE	BBDO	Mon, Oct 17, 2022	3.04	3.12	3.04	3.07
2412	NYSE	BBDO	Fri, Oct 14, 2022	3.10	3.10	3.01	3.02
2411	NYSE	BBDO	Thu, Oct 13, 2022	3.01	3.11	3.01	3.09
2410	NYSE	BBDO	Wed, Oct 12, 2022	3.06	3.08	3.05	3.08
2409	NYSE	BBDO	Tue, Oct 11, 2022	3.17	3.17	3.09	3.11
2408	NYSE	BBDO	Mon, Oct 10, 2022	3.20	3.20	3.16	3.18
2407	NYSE	BBDO	Fri, Oct 7, 2022	3.21	3.21	3.15	3.19
2406	NYSE	BBDO	Thu, Oct 6, 2022	3.32	3.35	3.27	3.27
2405	NYSE	BBDO	Wed, Oct 5, 2022	3.17	3.35	3.17	3.35
2404	NYSE	BBDO	Tue, Oct 4, 2022	3.35	3.35	3.19	3.19
2403	NYSE	BBDO	Mon, Oct 3, 2022	3.04	3.32	3.04	3.30
2402	NYSE	BBDO	Fri, Sep 30, 2022	2.97	3.03	2.96	3.01
2401	NYSE	BBDO	Thu, Sep 29, 2022	2.95	2.95	2.91	2.94
2400	NYSE	BBDO	Wed, Sep 28, 2022	2.95	3.00	2.95	2.98
2399	NYSE	BBDO	Tue, Sep 27, 2022	3.01	3.01	2.93	2.94
2398	NYSE	BBDO	Mon, Sep 26, 2022	3.10	3.10	2.83	2.83
2397	NYSE	BBDO	Fri, Sep 23, 2022	3.16	3.17	3.07	3.10
2396	NYSE	BBDO	Thu, Sep 22, 2022	3.16	3.26	3.15	3.26
2395	NYSE	BBDO	Wed, Sep 21, 2022	3.20	3.22	3.15	3.15
2394	NYSE	BBDO	Tue, Sep 20, 2022	3.35	3.35	3.11	3.16
2393	NYSE	BBDO	Mon, Sep 19, 2022	2.99	3.11	2.97	3.08
2392	NYSE	BBDO	Fri, Sep 16, 2022	2.97	3.01	2.92	3.01
2391	NYSE	BBDO	Thu, Sep 15, 2022	3.01	3.01	2.99	2.99
2390	NYSE	BBDO	Wed, Sep 14, 2022	3.06	3.07	3.04	3.04
2389	NYSE	BBDO	Tue, Sep 13, 2022	3.07	3.11	3.07	3.08
2388	NYSE	BBDO	Mon, Sep 12, 2022	3.14	3.17	3.12	3.16
2387	NYSE	BBDO	Fri, Sep 9, 2022	3.05	3.08	3.04	3.06
2386	NYSE	BBDO	Thu, Sep 8, 2022	2.97	3.02	2.97	3.00
2385	NYSE	BBDO	Wed, Sep 7, 2022	3.01	3.04	2.99	3.04
2384	NYSE	BBDO	Tue, Sep 6, 2022	3.05	3.05	2.96	2.98
2383	NYSE	BBDO	Fri, Sep 2, 2022	3.08	3.09	2.99	3.00
2382	NYSE	BBDO	Thu, Sep 1, 2022	2.98	3.03	2.92	3.03
2381	NYSE	BBDO	Wed, Aug 31, 2022	3.06	3.09	3.00	3.03
2380	NYSE	BBDO	Tue, Aug 30, 2022	3.15	3.18	3.12	3.12
2379	NYSE	BBDO	Mon, Aug 29, 2022	3.10	3.20	3.10	3.18
2378	NYSE	BBDO	Fri, Aug 26, 2022	3.16	3.18	3.10	3.10
2377	NYSE	BBDO	Thu, Aug 25, 2022	3.09	3.16	3.09	3.13
2376	NYSE	BBDO	Wed, Aug 24, 2022	3.12	3.15	3.12	3.12
2375	NYSE	BBDO	Tue, Aug 23, 2022	3.12	3.14	3.12	3.13
2374	NYSE	BBDO	Mon, Aug 22, 2022	3.06	3.09	3.06	3.09
2373	NYSE	BBDO	Fri, Aug 19, 2022	3.11	3.13	3.08	3.11
2372	NYSE	BBDO	Thu, Aug 18, 2022	3.26	3.26	3.13	3.14
2371	NYSE	BBDO	Wed, Aug 17, 2022	3.11	3.25	3.09	3.25
2370	NYSE	BBDO	Tue, Aug 16, 2022	3.08	3.12	3.08	3.12
2369	NYSE	BBDO	Mon, Aug 15, 2022	3.10	3.10	3.07	3.10
2368	NYSE	BBDO	Fri, Aug 12, 2022	3.08	3.13	3.08	3.13
2367	NYSE	BBDO	Thu, Aug 11, 2022	3.13	3.13	3.05	3.05
2366	NYSE	BBDO	Wed, Aug 10, 2022	3.04	3.10	3.04	3.05
2365	NYSE	BBDO	Tue, Aug 9, 2022	2.97	3.01	2.95	3.00
2364	NYSE	BBDO	Mon, Aug 8, 2022	2.89	2.98	2.89	2.97
2363	NYSE	BBDO	Fri, Aug 5, 2022	2.88	2.95	2.78	2.95
2362	NYSE	BBDO	Thu, Aug 4, 2022	2.80	2.87	2.80	2.87
2361	NYSE	BBDO	Wed, Aug 3, 2022	2.72	2.79	2.70	2.78
2360	NYSE	BBDO	Tue, Aug 2, 2022	2.78	2.78	2.72	2.73
2359	NYSE	BBDO	Mon, Aug 1, 2022	2.75	2.79	2.72	2.74
2358	NYSE	BBDO	Fri, Jul 29, 2022	2.74	2.79	2.73	2.75
2357	NYSE	BBDO	Thu, Jul 28, 2022	2.73	2.76	2.69	2.73
2356	NYSE	BBDO	Wed, Jul 27, 2022	2.68	2.70	2.65	2.70
2355	NYSE	BBDO	Tue, Jul 26, 2022	2.63	2.68	2.61	2.68
2354	NYSE	BBDO	Mon, Jul 25, 2022	2.61	2.63	2.61	2.63
2353	NYSE	BBDO	Fri, Jul 22, 2022	2.59	2.59	2.53	2.55
2352	NYSE	BBDO	Thu, Jul 21, 2022	2.53	2.57	2.53	2.55
2351	NYSE	BBDO	Wed, Jul 20, 2022	2.64	2.64	2.55	2.55
2350	NYSE	BBDO	Tue, Jul 19, 2022	2.51	2.62	2.51	2.62
2349	NYSE	BBDO	Mon, Jul 18, 2022	2.54	2.57	2.50	2.51
2348	NYSE	BBDO	Fri, Jul 15, 2022	2.45	2.54	2.45	2.50
2347	NYSE	BBDO	Thu, Jul 14, 2022	2.47	2.49	2.45	2.45
2346	NYSE	BBDO	Wed, Jul 13, 2022	2.56	2.60	2.53	2.54
2345	NYSE	BBDO	Tue, Jul 12, 2022	2.49	2.62	2.49	2.57
2344	NYSE	BBDO	Mon, Jul 11, 2022	2.67	2.67	2.60	2.60
2343	NYSE	BBDO	Fri, Jul 8, 2022	2.74	2.74	2.67	2.70
2342	NYSE	BBDO	Thu, Jul 7, 2022	2.60	2.67	2.60	2.65
2341	NYSE	BBDO	Wed, Jul 6, 2022	2.64	2.64	2.55	2.59
2340	NYSE	BBDO	Tue, Jul 5, 2022	2.64	2.64	2.59	2.62
2339	NYSE	BBDO	Fri, Jul 1, 2022	2.82	2.82	2.68	2.71
2338	NYSE	BBDO	Thu, Jun 30, 2022	2.80	2.80	2.73	2.73
2337	NYSE	BBDO	Wed, Jun 29, 2022	2.89	2.89	2.81	2.83
2336	NYSE	BBDO	Tue, Jun 28, 2022	2.95	2.95	2.81	2.83
2335	NYSE	BBDO	Mon, Jun 27, 2022	2.88	2.90	2.85	2.89
2334	NYSE	BBDO	Fri, Jun 24, 2022	2.86	2.89	2.83	2.89
2333	NYSE	BBDO	Thu, Jun 23, 2022	2.92	2.93	2.87	2.88
2332	NYSE	BBDO	Wed, Jun 22, 2022	3.00	3.01	2.96	2.98
2331	NYSE	BBDO	Tue, Jun 21, 2022	3.05	3.05	2.98	2.98
2330	NYSE	BBDO	Fri, Jun 17, 2022	3.00	3.03	2.94	2.98
2329	NYSE	BBDO	Thu, Jun 16, 2022	3.02	3.03	2.93	2.94
2328	NYSE	BBDO	Wed, Jun 15, 2022	3.06	3.12	3.02	3.11
2327	NYSE	BBDO	Tue, Jun 14, 2022	3.04	3.07	2.96	3.01
2326	NYSE	BBDO	Mon, Jun 13, 2022	3.04	3.08	3.01	3.02
2325	NYSE	BBDO	Fri, Jun 10, 2022	3.20	3.21	3.16	3.18
2324	NYSE	BBDO	Thu, Jun 9, 2022	3.24	3.31	3.24	3.25
2323	NYSE	BBDO	Wed, Jun 8, 2022	3.30	3.33	3.27	3.27
2322	NYSE	BBDO	Tue, Jun 7, 2022	3.32	3.35	3.32	3.32
2321	NYSE	BBDO	Mon, Jun 6, 2022	3.42	3.42	3.39	3.39
2320	NYSE	BBDO	Fri, Jun 3, 2022	3.46	3.46	3.42	3.45
2319	NYSE	BBDO	Thu, Jun 2, 2022	3.50	3.50	3.41	3.44
2318	NYSE	BBDO	Wed, Jun 1, 2022	3.47	3.51	3.43	3.43
2317	NYSE	BBDO	Tue, May 31, 2022	3.50	3.55	3.49	3.49
2316	NYSE	BBDO	Fri, May 27, 2022	3.49	3.54	3.48	3.48
2315	NYSE	BBDO	Thu, May 26, 2022	3.48	3.49	3.40	3.48
2314	NYSE	BBDO	Wed, May 25, 2022	3.40	3.44	3.38	3.44
2313	NYSE	BBDO	Tue, May 24, 2022	3.49	3.49	3.40	3.44
2312	NYSE	BBDO	Mon, May 23, 2022	3.44	3.46	3.43	3.43
2311	NYSE	BBDO	Fri, May 20, 2022	3.44	3.44	3.32	3.41
2310	NYSE	BBDO	Thu, May 19, 2022	3.21	3.40	3.21	3.40
2309	NYSE	BBDO	Wed, May 18, 2022	3.34	3.34	3.22	3.32
2308	NYSE	BBDO	Tue, May 17, 2022	3.16	3.35	3.16	3.33
2307	NYSE	BBDO	Mon, May 16, 2022	3.12	3.17	3.10	3.17
2306	NYSE	BBDO	Fri, May 13, 2022	3.13	3.13	3.01	3.01
2305	NYSE	BBDO	Thu, May 12, 2022	2.95	3.13	2.95	3.13
2304	NYSE	BBDO	Wed, May 11, 2022	2.97	3.01	2.97	2.99
2303	NYSE	BBDO	Tue, May 10, 2022	3.00	3.00	2.89	2.94
2302	NYSE	BBDO	Mon, May 9, 2022	2.96	2.96	2.88	2.92
2301	NYSE	BBDO	Fri, May 6, 2022	2.88	3.02	2.87	2.95
2300	NYSE	BBDO	Thu, May 5, 2022	3.01	3.01	2.85	2.91
2299	NYSE	BBDO	Wed, May 4, 2022	2.94	3.06	2.93	3.06
2298	NYSE	BBDO	Tue, May 3, 2022	2.95	2.99	2.89	2.97
2297	NYSE	BBDO	Mon, May 2, 2022	2.97	2.97	2.87	2.88
2296	NYSE	BBDO	Fri, Apr 29, 2022	3.11	3.12	2.99	3.03
2295	NYSE	BBDO	Thu, Apr 28, 2022	3.02	3.09	2.96	3.09
2294	NYSE	BBDO	Wed, Apr 27, 2022	3.05	3.05	2.99	3.04
2293	NYSE	BBDO	Tue, Apr 26, 2022	3.09	3.09	2.99	3.03
2292	NYSE	BBDO	Mon, Apr 25, 2022	3.23	3.23	3.12	3.19
2291	NYSE	BBDO	Fri, Apr 22, 2022	3.37	3.37	3.25	3.26
2290	NYSE	BBDO	Thu, Apr 21, 2022	3.42	3.47	3.25	3.34
2289	NYSE	BBDO	Wed, Apr 20, 2022	3.39	3.45	3.39	3.45
2288	NYSE	BBDO	Tue, Apr 19, 2022	3.43	3.48	3.38	3.38
2287	NYSE	BBDO	Mon, Apr 18, 2022	3.44	3.50	3.43	3.49
2286	NYSE	BBDO	Thu, Apr 14, 2022	3.41	3.42	3.36	3.39
2285	NYSE	BBDO	Wed, Apr 13, 2022	3.38	3.45	3.37	3.41
2284	NYSE	BBDO	Tue, Apr 12, 2022	3.42	3.45	3.35	3.35
2283	NYSE	BBDO	Mon, Apr 11, 2022	3.36	3.42	3.35	3.35
2282	NYSE	BBDO	Fri, Apr 8, 2022	3.36	3.37	3.29	3.37
2281	NYSE	BBDO	Thu, Apr 7, 2022	3.28	3.35	3.27	3.33
2280	NYSE	BBDO	Wed, Apr 6, 2022	3.31	3.36	3.30	3.33
2279	NYSE	BBDO	Tue, Apr 5, 2022	3.47	3.49	3.37	3.40
2278	NYSE	BBDO	Mon, Apr 4, 2022	3.53	3.55	3.50	3.54
2277	NYSE	BBDO	Fri, Apr 1, 2022	3.52	3.53	3.47	3.50
2276	NYSE	BBDO	Thu, Mar 31, 2022	3.49	3.53	3.47	3.48
2275	NYSE	BBDO	Wed, Mar 30, 2022	3.52	3.55	3.46	3.47
2274	NYSE	BBDO	Tue, Mar 29, 2022	3.50	3.53	3.48	3.48
2273	NYSE	BBDO	Mon, Mar 28, 2022	3.51	3.51	3.43	3.46
2272	NYSE	BBDO	Fri, Mar 25, 2022	3.40	3.55	3.40	3.51
2271	NYSE	BBDO	Thu, Mar 24, 2022	3.35	3.48	3.35	3.39
2270	NYSE	BBDO	Wed, Mar 23, 2022	3.35	3.39	3.31	3.35
2269	NYSE	BBDO	Tue, Mar 22, 2022	3.27	3.35	3.27	3.33
2268	NYSE	BBDO	Mon, Mar 21, 2022	3.18	3.25	3.18	3.25
2267	NYSE	BBDO	Fri, Mar 18, 2022	3.09	3.16	3.09	3.13
2266	NYSE	BBDO	Thu, Mar 17, 2022	3.10	3.15	3.08	3.15
2265	NYSE	BBDO	Wed, Mar 16, 2022	3.00	3.09	2.93	2.93
2264	NYSE	BBDO	Tue, Mar 15, 2022	3.03	3.03	2.99	3.03
2263	NYSE	BBDO	Mon, Mar 14, 2022	3.12	3.12	3.02	3.04
2262	NYSE	BBDO	Fri, Mar 11, 2022	3.14	3.14	3.04	3.04
2261	NYSE	BBDO	Thu, Mar 10, 2022	3.04	3.14	3.03	3.13
2260	NYSE	BBDO	Wed, Mar 9, 2022	3.03	3.25	3.03	3.25
2259	NYSE	BBDO	Tue, Mar 8, 2022	2.88	2.96	2.85	2.93
2258	NYSE	BBDO	Mon, Mar 7, 2022	2.99	2.99	2.86	2.88
2257	NYSE	BBDO	Fri, Mar 4, 2022	2.99	3.01	2.93	2.97
2256	NYSE	BBDO	Thu, Mar 3, 2022	3.11	3.11	3.02	3.07
2255	NYSE	BBDO	Wed, Mar 2, 2022	2.98	3.04	2.94	3.03
2254	NYSE	BBDO	Tue, Mar 1, 2022	3.09	3.26	2.94	2.96
2253	NYSE	BBDO	Mon, Feb 28, 2022	2.92	2.99	2.92	2.97
2252	NYSE	BBDO	Fri, Feb 25, 2022	3.06	3.06	2.92	2.99
2251	NYSE	BBDO	Thu, Feb 24, 2022	2.96	3.03	2.89	3.03
2250	NYSE	BBDO	Wed, Feb 23, 2022	3.25	3.25	3.15	3.16
2249	NYSE	BBDO	Tue, Feb 22, 2022	3.15	3.22	3.15	3.15
2248	NYSE	BBDO	Fri, Feb 18, 2022	3.15	3.16	3.13	3.13
2247	NYSE	BBDO	Thu, Feb 17, 2022	3.15	3.15	3.12	3.12
2246	NYSE	BBDO	Wed, Feb 16, 2022	3.17	3.18	3.15	3.18
2245	NYSE	BBDO	Tue, Feb 15, 2022	3.12	3.15	3.09	3.15
2244	NYSE	BBDO	Mon, Feb 14, 2022	2.98	3.07	2.98	3.06
2243	NYSE	BBDO	Fri, Feb 11, 2022	3.04	3.09	3.01	3.01
2242	NYSE	BBDO	Thu, Feb 10, 2022	3.02	3.08	3.01	3.01
2241	NYSE	BBDO	Wed, Feb 9, 2022	3.04	3.04	2.95	2.99
2240	NYSE	BBDO	Tue, Feb 8, 2022	3.23	3.25	3.18	3.25
2239	NYSE	BBDO	Mon, Feb 7, 2022	3.21	3.25	3.19	3.23
2238	NYSE	BBDO	Fri, Feb 4, 2022	3.18	3.20	3.15	3.18
2237	NYSE	BBDO	Thu, Feb 3, 2022	3.14	3.20	3.14	3.20
2236	NYSE	BBDO	Wed, Feb 2, 2022	3.18	3.18	3.15	3.17
2235	NYSE	BBDO	Tue, Feb 1, 2022	3.27	3.27	3.22	3.23
2234	NYSE	BBDO	Mon, Jan 31, 2022	3.18	3.24	3.13	3.24
2233	NYSE	BBDO	Fri, Jan 28, 2022	3.12	3.14	3.07	3.14
2232	NYSE	BBDO	Thu, Jan 27, 2022	3.09	3.14	3.03	3.04
2231	NYSE	BBDO	Wed, Jan 26, 2022	3.03	3.08	3.01	3.06
2230	NYSE	BBDO	Tue, Jan 25, 2022	2.96	3.07	2.91	3.05
2229	NYSE	BBDO	Mon, Jan 24, 2022	2.87	2.94	2.85	2.88
2228	NYSE	BBDO	Fri, Jan 21, 2022	2.96	2.96	2.91	2.91
2227	NYSE	BBDO	Thu, Jan 20, 2022	2.98	2.98	2.89	2.90
2226	NYSE	BBDO	Wed, Jan 19, 2022	2.92	2.95	2.89	2.93
2225	NYSE	BBDO	Tue, Jan 18, 2022	2.91	2.91	2.83	2.83
2224	NYSE	BBDO	Fri, Jan 14, 2022	2.86	2.88	2.83	2.87
2223	NYSE	BBDO	Thu, Jan 13, 2022	2.78	2.85	2.78	2.82
2222	NYSE	BBDO	Wed, Jan 12, 2022	2.79	2.81	2.75	2.75
2221	NYSE	BBDO	Tue, Jan 11, 2022	2.71	2.78	2.71	2.78
2220	NYSE	BBDO	Mon, Jan 10, 2022	2.69	2.72	2.65	2.71
2219	NYSE	BBDO	Fri, Jan 7, 2022	2.62	2.69	2.62	2.64
2218	NYSE	BBDO	Thu, Jan 6, 2022	2.68	2.72	2.61	2.65
2217	NYSE	BBDO	Wed, Jan 5, 2022	2.72	2.72	2.60	2.61
2216	NYSE	BBDO	Tue, Jan 4, 2022	2.66	2.72	2.62	2.66
2215	NYSE	BBDO	Mon, Jan 3, 2022	2.72	2.72	2.65	2.67
2214	NYSE	BBDO	Fri, Dec 31, 2021	2.69	2.69	2.61	2.64
2213	NYSE	BBDO	Thu, Dec 30, 2021	2.60	2.65	2.60	2.64
2212	NYSE	BBDO	Wed, Dec 29, 2021	2.63	2.63	2.57	2.59
2211	NYSE	BBDO	Tue, Dec 28, 2021	2.65	2.76	2.63	2.65
2210	NYSE	BBDO	Mon, Dec 27, 2021	2.74	2.74	2.59	2.64
2209	NYSE	BBDO	Thu, Dec 23, 2021	2.55	2.65	2.55	2.61
2208	NYSE	BBDO	Wed, Dec 22, 2021	2.59	2.69	2.54	2.59
2207	NYSE	BBDO	Tue, Dec 21, 2021	2.61	2.65	2.57	2.58
2206	NYSE	BBDO	Mon, Dec 20, 2021	2.68	2.70	2.58	2.63
2205	NYSE	BBDO	Fri, Dec 17, 2021	2.69	2.89	2.67	2.89
2204	NYSE	BBDO	Thu, Dec 16, 2021	2.71	2.79	2.71	2.74
2203	NYSE	BBDO	Wed, Dec 15, 2021	2.69	2.74	2.67	2.73
2202	NYSE	BBDO	Tue, Dec 14, 2021	2.82	2.82	2.71	2.72
2201	NYSE	BBDO	Mon, Dec 13, 2021	2.76	2.79	2.72	2.73
2200	NYSE	BBDO	Fri, Dec 10, 2021	2.76	2.79	2.75	2.76
2199	NYSE	BBDO	Thu, Dec 9, 2021	2.80	2.84	2.76	2.77
2198	NYSE	BBDO	Wed, Dec 8, 2021	2.85	2.89	2.85	2.87
2197	NYSE	BBDO	Tue, Dec 7, 2021	2.87	2.91	2.84	2.86
2196	NYSE	BBDO	Mon, Dec 6, 2021	2.84	2.93	2.84	2.87
2195	NYSE	BBDO	Fri, Dec 3, 2021	2.91	2.91	2.84	2.85
2194	NYSE	BBDO	Thu, Dec 2, 2021	2.89	2.89	2.80	2.85
2193	NYSE	BBDO	Wed, Dec 1, 2021	2.85	2.85	2.69	2.73
2192	NYSE	BBDO	Tue, Nov 30, 2021	2.84	2.84	2.71	2.81
2191	NYSE	BBDO	Mon, Nov 29, 2021	2.85	2.85	2.79	2.83
2190	NYSE	BBDO	Fri, Nov 26, 2021	2.87	2.87	2.77	2.80
2189	NYSE	BBDO	Wed, Nov 24, 2021	2.88	2.96	2.88	2.96
2188	NYSE	BBDO	Tue, Nov 23, 2021	2.82	2.91	2.81	2.91
2187	NYSE	BBDO	Mon, Nov 22, 2021	2.91	2.95	2.84	2.85
2186	NYSE	BBDO	Fri, Nov 19, 2021	2.89	2.93	2.86	2.87
2185	NYSE	BBDO	Thu, Nov 18, 2021	2.94	2.94	2.80	2.89
2184	NYSE	BBDO	Wed, Nov 17, 2021	3.07	3.07	2.92	2.92
2183	NYSE	BBDO	Tue, Nov 16, 2021	2.95	3.09	2.93	3.09
2182	NYSE	BBDO	Mon, Nov 15, 2021	2.97	3.06	2.94	2.94
2181	NYSE	BBDO	Fri, Nov 12, 2021	2.99	3.00	2.95	2.99
2180	NYSE	BBDO	Thu, Nov 11, 2021	2.95	3.03	2.95	2.99
2179	NYSE	BBDO	Wed, Nov 10, 2021	2.85	2.95	2.85	2.89
2178	NYSE	BBDO	Tue, Nov 9, 2021	2.90	2.90	2.82	2.83
2177	NYSE	BBDO	Mon, Nov 8, 2021	2.84	2.89	2.84	2.85
2176	NYSE	BBDO	Fri, Nov 5, 2021	2.82	2.90	2.82	2.87
2175	NYSE	BBDO	Thu, Nov 4, 2021	2.86	2.87	2.74	2.74
2174	NYSE	BBDO	Wed, Nov 3, 2021	2.81	2.92	2.81	2.90
2173	NYSE	BBDO	Tue, Nov 2, 2021	2.89	2.90	2.82	2.82
2172	NYSE	BBDO	Mon, Nov 1, 2021	2.85	2.90	2.85	2.88
2171	NYSE	BBDO	Fri, Oct 29, 2021	2.88	2.88	2.81	2.81
2170	NYSE	BBDO	Thu, Oct 28, 2021	2.91	2.91	2.85	2.85
2169	NYSE	BBDO	Wed, Oct 27, 2021	2.93	2.99	2.92	2.94
2168	NYSE	BBDO	Tue, Oct 26, 2021	2.89	2.94	2.86	2.94
2167	NYSE	BBDO	Mon, Oct 25, 2021	2.94	2.97	2.89	2.96
2166	NYSE	BBDO	Fri, Oct 22, 2021	2.93	2.93	2.74	2.88
2165	NYSE	BBDO	Thu, Oct 21, 2021	3.01	3.01	2.91	2.95
2164	NYSE	BBDO	Wed, Oct 20, 2021	2.99	3.09	2.99	3.06
2163	NYSE	BBDO	Tue, Oct 19, 2021	3.07	3.07	2.95	2.98
2162	NYSE	BBDO	Mon, Oct 18, 2021	3.05	3.12	3.03	3.09
2161	NYSE	BBDO	Fri, Oct 15, 2021	3.01	3.12	2.98	3.10
2160	NYSE	BBDO	Thu, Oct 14, 2021	2.98	3.00	2.93	2.96
2159	NYSE	BBDO	Wed, Oct 13, 2021	2.95	3.10	2.91	3.08
2158	NYSE	BBDO	Tue, Oct 12, 2021	3.02	3.18	3.01	3.16
2157	NYSE	BBDO	Mon, Oct 11, 2021	3.06	3.07	2.93	3.07
2156	NYSE	BBDO	Fri, Oct 8, 2021	3.00	3.06	3.00	3.02
2155	NYSE	BBDO	Thu, Oct 7, 2021	3.06	3.09	2.99	3.00
2154	NYSE	BBDO	Wed, Oct 6, 2021	2.96	3.05	2.95	3.05
2153	NYSE	BBDO	Tue, Oct 5, 2021	2.96	3.04	2.96	3.03
2152	NYSE	BBDO	Mon, Oct 4, 2021	3.15	3.15	2.96	2.97
2151	NYSE	BBDO	Fri, Oct 1, 2021	3.05	3.13	3.05	3.12
2150	NYSE	BBDO	Thu, Sep 30, 2021	3.09	3.09	3.01	3.02
2149	NYSE	BBDO	Wed, Sep 29, 2021	3.02	3.06	3.01	3.02
2148	NYSE	BBDO	Tue, Sep 28, 2021	3.10	3.12	3.00	3.12
2147	NYSE	BBDO	Mon, Sep 27, 2021	3.02	3.14	3.02	3.14
2146	NYSE	BBDO	Fri, Sep 24, 2021	3.04	3.07	3.04	3.05
2145	NYSE	BBDO	Thu, Sep 23, 2021	3.22	3.22	3.05	3.13
2144	NYSE	BBDO	Wed, Sep 22, 2021	2.96	3.04	2.95	2.95
2143	NYSE	BBDO	Tue, Sep 21, 2021	2.83	2.99	2.83	2.94
2142	NYSE	BBDO	Mon, Sep 20, 2021	2.93	2.95	2.85	2.87
2141	NYSE	BBDO	Fri, Sep 17, 2021	3.09	3.09	3.02	3.05
2140	NYSE	BBDO	Thu, Sep 16, 2021	3.17	3.17	3.10	3.14
2139	NYSE	BBDO	Wed, Sep 15, 2021	3.34	3.34	3.16	3.19
2138	NYSE	BBDO	Tue, Sep 14, 2021	3.25	3.34	3.20	3.34
2137	NYSE	BBDO	Mon, Sep 13, 2021	3.30	3.30	3.21	3.24
2136	NYSE	BBDO	Fri, Sep 10, 2021	3.28	3.35	3.18	3.30
2135	NYSE	BBDO	Thu, Sep 9, 2021	3.27	3.27	3.10	3.16
2134	NYSE	BBDO	Wed, Sep 8, 2021	3.30	3.34	3.14	3.30
2133	NYSE	BBDO	Tue, Sep 7, 2021	3.45	3.57	3.45	3.55
2132	NYSE	BBDO	Fri, Sep 3, 2021	3.43	3.46	3.37	3.41
2131	NYSE	BBDO	Thu, Sep 2, 2021	3.55	3.55	3.41	3.41
2130	NYSE	BBDO	Wed, Sep 1, 2021	3.55	3.61	3.55	3.55
2129	NYSE	BBDO	Tue, Aug 31, 2021	3.59	3.63	3.53	3.54
2128	NYSE	BBDO	Mon, Aug 30, 2021	3.58	3.59	3.48	3.59
2127	NYSE	BBDO	Fri, Aug 27, 2021	3.45	3.58	3.45	3.58
2126	NYSE	BBDO	Thu, Aug 26, 2021	3.48	3.50	3.44	3.45
2125	NYSE	BBDO	Wed, Aug 25, 2021	3.54	3.57	3.49	3.57
2124	NYSE	BBDO	Tue, Aug 24, 2021	3.41	3.55	3.41	3.55
2123	NYSE	BBDO	Mon, Aug 23, 2021	3.41	3.41	3.34	3.34
2122	NYSE	BBDO	Fri, Aug 20, 2021	3.39	3.39	3.28	3.35
2121	NYSE	BBDO	Thu, Aug 19, 2021	3.39	3.45	3.29	3.36
2120	NYSE	BBDO	Wed, Aug 18, 2021	3.34	3.45	3.34	3.35
2119	NYSE	BBDO	Tue, Aug 17, 2021	3.39	3.46	3.35	3.39
2118	NYSE	BBDO	Mon, Aug 16, 2021	3.46	3.50	3.42	3.43
2117	NYSE	BBDO	Fri, Aug 13, 2021	3.53	3.55	3.41	3.55
2116	NYSE	BBDO	Thu, Aug 12, 2021	3.51	3.53	3.46	3.47
2115	NYSE	BBDO	Wed, Aug 11, 2021	3.52	3.58	3.50	3.55
2114	NYSE	BBDO	Tue, Aug 10, 2021	3.52	3.57	3.52	3.57
2113	NYSE	BBDO	Mon, Aug 9, 2021	3.61	3.61	3.55	3.61
2112	NYSE	BBDO	Fri, Aug 6, 2021	3.63	3.63	3.48	3.56
2111	NYSE	BBDO	Thu, Aug 5, 2021	3.65	3.65	3.50	3.53
2110	NYSE	BBDO	Wed, Aug 4, 2021	3.62	3.63	3.54	3.58
2109	NYSE	BBDO	Tue, Aug 3, 2021	3.84	3.84	3.55	3.82
2108	NYSE	BBDO	Mon, Aug 2, 2021	3.77	3.87	3.69	3.87
2107	NYSE	BBDO	Fri, Jul 30, 2021	3.85	3.85	3.63	3.64
2106	NYSE	BBDO	Thu, Jul 29, 2021	4.00	4.00	3.78	3.79
2105	NYSE	BBDO	Wed, Jul 28, 2021	3.72	4.00	3.72	4.00
2104	NYSE	BBDO	Tue, Jul 27, 2021	3.63	3.70	3.62	3.70
2103	NYSE	BBDO	Mon, Jul 26, 2021	3.61	3.72	3.61	3.72
2102	NYSE	BBDO	Fri, Jul 23, 2021	3.67	3.68	3.60	3.61
2101	NYSE	BBDO	Thu, Jul 22, 2021	3.72	3.72	3.64	3.64
2100	NYSE	BBDO	Wed, Jul 21, 2021	3.65	3.71	3.65	3.69
2099	NYSE	BBDO	Tue, Jul 20, 2021	3.64	3.68	3.58	3.67
2098	NYSE	BBDO	Mon, Jul 19, 2021	3.69	3.69	3.58	3.59
2097	NYSE	BBDO	Fri, Jul 16, 2021	3.67	3.85	3.67	3.75
2096	NYSE	BBDO	Thu, Jul 15, 2021	3.84	3.91	3.74	3.75
2095	NYSE	BBDO	Wed, Jul 14, 2021	3.89	3.90	3.87	3.90
2094	NYSE	BBDO	Tue, Jul 13, 2021	3.81	3.84	3.73	3.81
2093	NYSE	BBDO	Mon, Jul 12, 2021	3.67	3.77	3.66	3.75
2092	NYSE	BBDO	Fri, Jul 9, 2021	3.68	3.69	3.63	3.65
2091	NYSE	BBDO	Thu, Jul 8, 2021	3.57	3.65	3.56	3.62
2090	NYSE	BBDO	Wed, Jul 7, 2021	3.74	3.74	3.63	3.68
2089	NYSE	BBDO	Tue, Jul 6, 2021	3.78	3.78	3.68	3.72
2088	NYSE	BBDO	Fri, Jul 2, 2021	3.92	3.95	3.83	3.91
2087	NYSE	BBDO	Thu, Jul 1, 2021	3.97	3.97	3.85	3.83
2086	NYSE	BBDO	Wed, Jun 30, 2021	3.95	3.97	3.92	3.96
2085	NYSE	BBDO	Tue, Jun 29, 2021	4.03	4.03	3.98	4.02
2084	NYSE	BBDO	Mon, Jun 28, 2021	4.11	4.11	4.01	4.01
2083	NYSE	BBDO	Fri, Jun 25, 2021	4.25	4.25	4.05	4.05
2082	NYSE	BBDO	Thu, Jun 24, 2021	4.19	4.26	4.19	4.24
2081	NYSE	BBDO	Wed, Jun 23, 2021	4.16	4.25	4.16	4.18
2080	NYSE	BBDO	Tue, Jun 22, 2021	4.14	4.21	4.14	4.21
2079	NYSE	BBDO	Mon, Jun 21, 2021	4.16	4.20	4.15	4.19
2078	NYSE	BBDO	Fri, Jun 18, 2021	4.25	4.25	4.15	4.15
2077	NYSE	BBDO	Thu, Jun 17, 2021	4.35	4.35	4.20	4.24
2076	NYSE	BBDO	Wed, Jun 16, 2021	4.28	4.33	4.22	4.30
2075	NYSE	BBDO	Tue, Jun 15, 2021	4.25	4.27	4.19	4.27
2074	NYSE	BBDO	Mon, Jun 14, 2021	4.27	4.27	4.21	4.23
2073	NYSE	BBDO	Fri, Jun 11, 2021	4.25	4.25	4.15	4.22
2072	NYSE	BBDO	Thu, Jun 10, 2021	4.37	4.37	4.26	4.32
2071	NYSE	BBDO	Wed, Jun 9, 2021	4.29	4.37	4.25	4.25
2070	NYSE	BBDO	Tue, Jun 8, 2021	4.39	4.39	4.29	4.35
2069	NYSE	BBDO	Mon, Jun 7, 2021	4.35	4.42	4.29	4.41
2068	NYSE	BBDO	Fri, Jun 4, 2021	4.24	4.36	4.23	4.36
2067	NYSE	BBDO	Thu, Jun 3, 2021	4.30	4.37	4.15	4.18
2066	NYSE	BBDO	Wed, Jun 2, 2021	4.09	4.30	4.07	4.30
2065	NYSE	BBDO	Tue, Jun 1, 2021	4.05	4.07	4.03	4.05
2064	NYSE	BBDO	Fri, May 28, 2021	3.92	3.96	3.92	3.95
2063	NYSE	BBDO	Thu, May 27, 2021	3.89	3.92	3.83	3.92
2062	NYSE	BBDO	Wed, May 26, 2021	3.78	3.85	3.78	3.85
2061	NYSE	BBDO	Tue, May 25, 2021	3.82	3.82	3.77	3.78
2060	NYSE	BBDO	Mon, May 24, 2021	3.80	3.82	3.79	3.81
2059	NYSE	BBDO	Fri, May 21, 2021	3.82	3.82	3.72	3.81
2058	NYSE	BBDO	Thu, May 20, 2021	3.79	3.82	3.76	3.82
2057	NYSE	BBDO	Wed, May 19, 2021	3.69	3.76	3.69	3.76
2056	NYSE	BBDO	Tue, May 18, 2021	3.75	3.78	3.71	3.71
2055	NYSE	BBDO	Mon, May 17, 2021	3.65	3.78	3.65	3.72
2054	NYSE	BBDO	Fri, May 14, 2021	3.75	3.75	3.65	3.73
2053	NYSE	BBDO	Thu, May 13, 2021	3.61	3.70	3.55	3.66
2052	NYSE	BBDO	Wed, May 12, 2021	3.66	3.66	3.56	3.57
2051	NYSE	BBDO	Tue, May 11, 2021	3.64	3.74	3.62	3.67
2050	NYSE	BBDO	Mon, May 10, 2021	3.58	3.68	3.58	3.61
2049	NYSE	BBDO	Fri, May 7, 2021	3.54	3.62	3.54	3.61
2048	NYSE	BBDO	Thu, May 6, 2021	3.58	3.59	3.53	3.59
2047	NYSE	BBDO	Wed, May 5, 2021	3.48	3.56	3.45	3.54
2046	NYSE	BBDO	Tue, May 4, 2021	3.51	3.52	3.47	3.49
2045	NYSE	BBDO	Mon, May 3, 2021	3.65	3.65	3.57	3.58
2044	NYSE	BBDO	Fri, Apr 30, 2021	3.53	3.60	3.50	3.60
2043	NYSE	BBDO	Thu, Apr 29, 2021	3.55	3.59	3.52	3.59
2042	NYSE	BBDO	Wed, Apr 28, 2021	3.45	3.64	3.45	3.60
2041	NYSE	BBDO	Tue, Apr 27, 2021	3.41	3.50	3.41	3.46
2040	NYSE	BBDO	Mon, Apr 26, 2021	3.52	3.53	3.44	3.44
2039	NYSE	BBDO	Fri, Apr 23, 2021	3.42	3.50	3.40	3.47
2038	NYSE	BBDO	Thu, Apr 22, 2021	3.44	3.44	3.38	3.39
2037	NYSE	BBDO	Wed, Apr 21, 2021	3.45	3.45	3.37	3.43
2036	NYSE	BBDO	Tue, Apr 20, 2021	3.40	3.42	3.37	3.41
2035	NYSE	BBDO	Mon, Apr 19, 2021	3.41	3.45	3.40	3.40
2034	NYSE	BBDO	Fri, Apr 16, 2021	3.38	3.42	3.32	3.41
2033	NYSE	BBDO	Thu, Apr 15, 2021	3.35	3.39	3.31	3.34
2032	NYSE	BBDO	Wed, Apr 14, 2021	3.31	3.37	3.26	3.35
2031	NYSE	BBDO	Tue, Apr 13, 2021	3.28	3.32	3.25	3.32
2030	NYSE	BBDO	Mon, Apr 12, 2021	3.31	3.32	3.26	3.29
2029	NYSE	BBDO	Fri, Apr 9, 2021	3.29	3.31	3.24	3.26
2028	NYSE	BBDO	Thu, Apr 8, 2021	3.35	3.39	3.29	3.39
2027	NYSE	BBDO	Wed, Apr 7, 2021	3.37	3.37	3.28	3.29
2026	NYSE	BBDO	Tue, Apr 6, 2021	3.34	3.37	3.32	3.36
2025	NYSE	BBDO	Mon, Apr 5, 2021	3.35	3.39	3.28	3.28
2024	NYSE	BBDO	Thu, Apr 1, 2021	3.36	3.38	3.30	3.30
2023	NYSE	BBDO	Wed, Mar 31, 2021	3.40	3.44	3.38	3.38
2022	NYSE	BBDO	Tue, Mar 30, 2021	3.43	3.44	3.36	3.41
2021	NYSE	BBDO	Mon, Mar 29, 2021	3.32	3.44	3.29	3.44
2020	NYSE	BBDO	Fri, Mar 26, 2021	3.31	3.35	3.29	3.29
2019	NYSE	BBDO	Thu, Mar 25, 2021	3.26	3.35	3.26	3.33
2018	NYSE	BBDO	Wed, Mar 24, 2021	3.37	3.43	3.28	3.36
2017	NYSE	BBDO	Tue, Mar 23, 2021	3.42	3.48	3.41	3.44
2016	NYSE	BBDO	Mon, Mar 22, 2021	3.43	3.48	3.40	3.45
2015	NYSE	BBDO	Fri, Mar 19, 2021	3.49	3.53	3.45	3.45
2014	NYSE	BBDO	Thu, Mar 18, 2021	3.36	3.52	3.35	3.51
2013	NYSE	BBDO	Wed, Mar 17, 2021	3.24	3.38	3.24	3.36
2012	NYSE	BBDO	Tue, Mar 16, 2021	3.34	3.36	3.22	3.25
2011	NYSE	BBDO	Mon, Mar 15, 2021	3.34	3.34	3.28	3.32
2010	NYSE	BBDO	Fri, Mar 12, 2021	3.31	3.33	3.29	3.33
2009	NYSE	BBDO	Thu, Mar 11, 2021	3.31	3.36	3.25	3.36
2008	NYSE	BBDO	Wed, Mar 10, 2021	3.21	3.25	3.14	3.24
2007	NYSE	BBDO	Tue, Mar 9, 2021	3.13	3.17	3.06	3.11
2006	NYSE	BBDO	Mon, Mar 8, 2021	3.26	3.27	3.10	3.15
2005	NYSE	BBDO	Fri, Mar 5, 2021	3.21	3.26	3.21	3.24
2004	NYSE	BBDO	Thu, Mar 4, 2021	3.19	3.21	3.10	3.13
2003	NYSE	BBDO	Wed, Mar 3, 2021	2.98	3.08	2.88	3.08
2002	NYSE	BBDO	Tue, Mar 2, 2021	2.98	3.06	2.79	3.06
2001	NYSE	BBDO	Mon, Mar 1, 2021	3.04	3.08	2.93	2.96
2000	NYSE	BBDO	Fri, Feb 26, 2021	3.13	3.18	3.02	3.02
1999	NYSE	BBDO	Thu, Feb 25, 2021	3.36	3.36	3.14	3.17
1998	NYSE	BBDO	Wed, Feb 24, 2021	3.29	3.31	3.23	3.27
1997	NYSE	BBDO	Tue, Feb 23, 2021	3.26	3.34	3.21	3.22
1996	NYSE	BBDO	Mon, Feb 22, 2021	3.24	3.44	3.18	3.31
1995	NYSE	BBDO	Fri, Feb 19, 2021	3.36	3.54	3.34	3.54
1994	NYSE	BBDO	Thu, Feb 18, 2021	3.47	3.53	3.31	3.53
1993	NYSE	BBDO	Wed, Feb 17, 2021	3.54	3.54	3.34	3.48
1992	NYSE	BBDO	Tue, Feb 16, 2021	3.54	3.54	3.40	3.47
1991	NYSE	BBDO	Fri, Feb 12, 2021	3.43	3.45	3.40	3.44
1990	NYSE	BBDO	Thu, Feb 11, 2021	3.50	3.51	3.40	3.51
1989	NYSE	BBDO	Wed, Feb 10, 2021	3.38	3.44	3.38	3.44
1988	NYSE	BBDO	Tue, Feb 9, 2021	3.36	3.48	3.36	3.48
1987	NYSE	BBDO	Mon, Feb 8, 2021	3.45	3.50	3.42	3.50
1986	NYSE	BBDO	Fri, Feb 5, 2021	3.50	3.50	3.46	3.49
1985	NYSE	BBDO	Thu, Feb 4, 2021	3.47	3.50	3.44	3.48
1984	NYSE	BBDO	Wed, Feb 3, 2021	3.46	3.47	3.24	3.24
1983	NYSE	BBDO	Tue, Feb 2, 2021	3.50	3.50	3.36	3.42
1982	NYSE	BBDO	Mon, Feb 1, 2021	3.40	3.40	3.32	3.38
1981	NYSE	BBDO	Fri, Jan 29, 2021	3.35	3.36	3.27	3.27
1980	NYSE	BBDO	Thu, Jan 28, 2021	3.45	3.45	3.37	3.45
1979	NYSE	BBDO	Wed, Jan 27, 2021	3.36	3.43	3.24	3.43
1978	NYSE	BBDO	Tue, Jan 26, 2021	3.47	3.47	3.30	3.31
1977	NYSE	BBDO	Mon, Jan 25, 2021	3.47	3.47	3.31	3.39
1976	NYSE	BBDO	Fri, Jan 22, 2021	3.38	3.44	3.30	3.44
1975	NYSE	BBDO	Thu, Jan 21, 2021	3.62	3.62	3.40	3.57
1974	NYSE	BBDO	Wed, Jan 20, 2021	3.96	3.96	3.49	3.49
1973	NYSE	BBDO	Tue, Jan 19, 2021	3.74	3.74	3.51	3.65
1972	NYSE	BBDO	Fri, Jan 15, 2021	3.84	3.84	3.64	3.65
1971	NYSE	BBDO	Thu, Jan 14, 2021	3.73	3.88	3.68	3.88
1970	NYSE	BBDO	Wed, Jan 13, 2021	3.75	3.75	3.62	3.67
1969	NYSE	BBDO	Tue, Jan 12, 2021	3.63	3.73	3.60	3.64
1968	NYSE	BBDO	Mon, Jan 11, 2021	3.80	3.80	3.58	3.63
1967	NYSE	BBDO	Fri, Jan 8, 2021	3.81	3.81	3.68	3.75
1966	NYSE	BBDO	Thu, Jan 7, 2021	3.76	3.79	3.70	3.79
1965	NYSE	BBDO	Wed, Jan 6, 2021	3.68	3.80	3.61	3.74
1964	NYSE	BBDO	Tue, Jan 5, 2021	3.57	3.67	3.56	3.67
1963	NYSE	BBDO	Mon, Jan 4, 2021	3.83	3.85	3.65	3.65
1962	NYSE	BBDO	Thu, Dec 31, 2020	3.82	3.88	3.81	3.81
1961	NYSE	BBDO	Wed, Dec 30, 2020	3.89	3.91	3.84	3.84
1960	NYSE	BBDO	Tue, Dec 29, 2020	3.91	3.94	3.86	3.94
1959	NYSE	BBDO	Mon, Dec 28, 2020	3.94	3.97	3.86	3.86
1958	NYSE	BBDO	Thu, Dec 24, 2020	3.92	3.92	3.81	3.83
1957	NYSE	BBDO	Wed, Dec 23, 2020	3.86	3.91	3.86	3.88
1956	NYSE	BBDO	Tue, Dec 22, 2020	3.88	3.93	3.83	3.93
1955	NYSE	BBDO	Mon, Dec 21, 2020	3.88	3.88	3.76	3.81
1954	NYSE	BBDO	Fri, Dec 18, 2020	4.00	4.02	3.94	3.94
1953	NYSE	BBDO	Thu, Dec 17, 2020	4.01	4.05	3.96	4.02
1952	NYSE	BBDO	Wed, Dec 16, 2020	3.86	3.98	3.79	3.98
1951	NYSE	BBDO	Tue, Dec 15, 2020	3.83	3.90	3.83	3.90
1950	NYSE	BBDO	Mon, Dec 14, 2020	3.86	3.86	3.79	3.83
1949	NYSE	BBDO	Fri, Dec 11, 2020	3.79	3.87	3.77	3.87
1948	NYSE	BBDO	Thu, Dec 10, 2020	3.69	3.88	3.69	3.87
1947	NYSE	BBDO	Wed, Dec 9, 2020	3.66	3.69	3.57	3.60
1946	NYSE	BBDO	Tue, Dec 8, 2020	3.65	3.74	3.57	3.58
1945	NYSE	BBDO	Mon, Dec 7, 2020	3.76	3.79	3.64	3.67
1944	NYSE	BBDO	Fri, Dec 4, 2020	3.64	3.67	3.61	3.66
1943	NYSE	BBDO	Thu, Dec 3, 2020	3.70	3.77	3.63	3.65
1942	NYSE	BBDO	Wed, Dec 2, 2020	3.60	3.61	3.55	3.61
1941	NYSE	BBDO	Tue, Dec 1, 2020	3.46	3.63	3.45	3.54
1940	NYSE	BBDO	Mon, Nov 30, 2020	3.44	3.44	3.31	3.35
1939	NYSE	BBDO	Fri, Nov 27, 2020	3.49	3.49	3.40	3.40
1938	NYSE	BBDO	Wed, Nov 25, 2020	3.45	3.50	3.43	3.48
1937	NYSE	BBDO	Tue, Nov 24, 2020	3.37	3.52	3.37	3.49
1936	NYSE	BBDO	Mon, Nov 23, 2020	3.37	3.37	3.32	3.36
1935	NYSE	BBDO	Fri, Nov 20, 2020	3.40	3.42	3.35	3.36
1934	NYSE	BBDO	Thu, Nov 19, 2020	3.45	3.49	3.43	3.45
1933	NYSE	BBDO	Wed, Nov 18, 2020	3.46	3.51	3.40	3.40
1932	NYSE	BBDO	Tue, Nov 17, 2020	3.42	3.51	3.36	3.51
1931	NYSE	BBDO	Mon, Nov 16, 2020	3.17	3.41	3.17	3.40
1930	NYSE	BBDO	Fri, Nov 13, 2020	3.18	3.23	3.18	3.21
1929	NYSE	BBDO	Thu, Nov 12, 2020	3.26	3.26	3.14	3.16
1928	NYSE	BBDO	Wed, Nov 11, 2020	3.26	3.37	3.26	3.34
1927	NYSE	BBDO	Tue, Nov 10, 2020	3.11	3.34	3.11	3.32
1926	NYSE	BBDO	Mon, Nov 9, 2020	3.04	3.17	3.04	3.17
1925	NYSE	BBDO	Fri, Nov 6, 2020	2.79	2.89	2.79	2.89
1924	NYSE	BBDO	Thu, Nov 5, 2020	2.75	2.83	2.75	2.78
1923	NYSE	BBDO	Wed, Nov 4, 2020	2.61	2.69	2.61	2.69
1922	NYSE	BBDO	Tue, Nov 3, 2020	2.60	2.69	2.60	2.65
1921	NYSE	BBDO	Mon, Nov 2, 2020	2.58	2.64	2.58	2.58
1920	NYSE	BBDO	Fri, Oct 30, 2020	2.61	2.62	2.55	2.56
1919	NYSE	BBDO	Thu, Oct 29, 2020	2.61	2.66	2.55	2.66
1918	NYSE	BBDO	Wed, Oct 28, 2020	2.71	2.80	2.60	2.60
1917	NYSE	BBDO	Tue, Oct 27, 2020	2.97	2.99	2.88	2.88
1916	NYSE	BBDO	Mon, Oct 26, 2020	2.98	2.99	2.95	2.99
1915	NYSE	BBDO	Fri, Oct 23, 2020	3.06	3.07	2.94	2.94
1914	NYSE	BBDO	Thu, Oct 22, 2020	2.93	3.00	2.92	3.00
1913	NYSE	BBDO	Wed, Oct 21, 2020	2.89	2.92	2.86	2.91
1912	NYSE	BBDO	Tue, Oct 20, 2020	2.84	2.89	2.84	2.87
1911	NYSE	BBDO	Mon, Oct 19, 2020	2.80	2.81	2.75	2.76
1910	NYSE	BBDO	Fri, Oct 16, 2020	2.78	2.79	2.73	2.74
1909	NYSE	BBDO	Thu, Oct 15, 2020	2.78	2.87	2.63	2.87
1908	NYSE	BBDO	Wed, Oct 14, 2020	2.79	2.83	2.79	2.79
1907	NYSE	BBDO	Tue, Oct 13, 2020	2.79	2.85	2.77	2.79
1906	NYSE	BBDO	Mon, Oct 12, 2020	2.78	2.78	2.72	2.78
1905	NYSE	BBDO	Fri, Oct 9, 2020	2.83	2.89	2.82	2.83
1904	NYSE	BBDO	Thu, Oct 8, 2020	2.73	2.82	2.71	2.80
1903	NYSE	BBDO	Wed, Oct 7, 2020	2.71	2.71	2.69	2.69
1902	NYSE	BBDO	Tue, Oct 6, 2020	2.88	2.88	2.68	2.73
1901	NYSE	BBDO	Mon, Oct 5, 2020	2.66	2.75	2.64	2.73
1900	NYSE	BBDO	Fri, Oct 2, 2020	2.66	2.69	2.64	2.66
1899	NYSE	BBDO	Thu, Oct 1, 2020	2.60	2.67	2.59	2.65
1898	NYSE	BBDO	Wed, Sep 30, 2020	2.60	2.69	2.60	2.64
1897	NYSE	BBDO	Tue, Sep 29, 2020	2.68	2.68	2.57	2.57
1896	NYSE	BBDO	Mon, Sep 28, 2020	2.81	2.81	2.69	2.69
1895	NYSE	BBDO	Fri, Sep 25, 2020	2.70	2.74	2.70	2.74
1894	NYSE	BBDO	Thu, Sep 24, 2020	2.70	2.79	2.69	2.79
1893	NYSE	BBDO	Wed, Sep 23, 2020	2.77	2.79	2.71	2.71
1892	NYSE	BBDO	Tue, Sep 22, 2020	2.88	2.88	2.79	2.83
1891	NYSE	BBDO	Mon, Sep 21, 2020	2.79	2.88	2.76	2.83
1890	NYSE	BBDO	Fri, Sep 18, 2020	2.94	2.94	2.89	2.90
1889	NYSE	BBDO	Thu, Sep 17, 2020	2.97	3.02	2.95	3.01
1888	NYSE	BBDO	Wed, Sep 16, 2020	2.98	3.06	2.98	3.00
1887	NYSE	BBDO	Tue, Sep 15, 2020	2.95	2.96	2.95	2.95
1886	NYSE	BBDO	Mon, Sep 14, 2020	2.90	3.00	2.90	3.00
1885	NYSE	BBDO	Fri, Sep 11, 2020	2.99	2.99	2.90	2.90
1884	NYSE	BBDO	Thu, Sep 10, 2020	3.11	3.11	3.02	3.02
1883	NYSE	BBDO	Wed, Sep 9, 2020	3.14	3.18	3.07	3.10
1882	NYSE	BBDO	Tue, Sep 8, 2020	3.18	3.18	3.04	3.08
1881	NYSE	BBDO	Fri, Sep 4, 2020	3.22	3.26	3.13	3.26
1880	NYSE	BBDO	Thu, Sep 3, 2020	3.09	3.21	3.07	3.15
1879	NYSE	BBDO	Wed, Sep 2, 2020	3.02	3.02	2.98	3.01
1878	NYSE	BBDO	Tue, Sep 1, 2020	2.93	3.35	2.93	3.01
1877	NYSE	BBDO	Mon, Aug 31, 2020	2.96	2.98	2.92	2.94
1876	NYSE	BBDO	Fri, Aug 28, 2020	2.90	3.07	2.90	3.05
1875	NYSE	BBDO	Thu, Aug 27, 2020	2.86	3.17	2.86	2.94
1874	NYSE	BBDO	Wed, Aug 26, 2020	2.80	2.83	2.79	2.79
1873	NYSE	BBDO	Tue, Aug 25, 2020	2.87	2.88	2.85	2.87
1872	NYSE	BBDO	Mon, Aug 24, 2020	2.93	2.93	2.88	2.93
1871	NYSE	BBDO	Fri, Aug 21, 2020	2.84	2.84	2.81	2.81
1870	NYSE	BBDO	Thu, Aug 20, 2020	2.75	2.88	2.75	2.85
1869	NYSE	BBDO	Wed, Aug 19, 2020	2.93	2.98	2.88	2.90
1868	NYSE	BBDO	Tue, Aug 18, 2020	2.98	3.01	2.91	2.95
1867	NYSE	BBDO	Mon, Aug 17, 2020	3.02	3.02	2.87	2.93
1866	NYSE	BBDO	Fri, Aug 14, 2020	3.01	3.10	2.99	3.00
1865	NYSE	BBDO	Thu, Aug 13, 2020	3.07	3.12	3.02	3.03
1864	NYSE	BBDO	Wed, Aug 12, 2020	3.06	3.07	3.02	3.02
1863	NYSE	BBDO	Tue, Aug 11, 2020	3.19	3.19	3.10	3.11
1862	NYSE	BBDO	Mon, Aug 10, 2020	3.07	3.31	3.06	3.14
1861	NYSE	BBDO	Fri, Aug 7, 2020	3.03	3.15	3.00	3.15
1860	NYSE	BBDO	Thu, Aug 6, 2020	3.15	3.21	3.07	3.21
1859	NYSE	BBDO	Wed, Aug 5, 2020	3.12	3.17	3.06	3.08
1858	NYSE	BBDO	Tue, Aug 4, 2020	3.13	3.17	3.03	3.03
1857	NYSE	BBDO	Mon, Aug 3, 2020	3.21	3.21	3.15	3.15
1856	NYSE	BBDO	Fri, Jul 31, 2020	3.31	3.31	3.25	3.26
1855	NYSE	BBDO	Thu, Jul 30, 2020	3.46	3.46	3.37	3.40
1854	NYSE	BBDO	Wed, Jul 29, 2020	3.49	3.50	3.45	3.46
1853	NYSE	BBDO	Tue, Jul 28, 2020	3.42	3.45	3.42	3.44
1852	NYSE	BBDO	Mon, Jul 27, 2020	3.21	3.42	3.21	3.39
1851	NYSE	BBDO	Fri, Jul 24, 2020	3.20	3.32	3.20	3.22
1850	NYSE	BBDO	Thu, Jul 23, 2020	3.32	3.35	3.26	3.26
1849	NYSE	BBDO	Wed, Jul 22, 2020	3.40	3.41	3.36	3.38
1848	NYSE	BBDO	Tue, Jul 21, 2020	3.27	3.40	3.27	3.33
1847	NYSE	BBDO	Mon, Jul 20, 2020	3.13	3.21	3.13	3.21
1846	NYSE	BBDO	Fri, Jul 17, 2020	3.15	3.22	3.12	3.18
1845	NYSE	BBDO	Thu, Jul 16, 2020	3.14	3.14	3.12	3.14
1844	NYSE	BBDO	Wed, Jul 15, 2020	3.17	3.22	3.15	3.16
1843	NYSE	BBDO	Tue, Jul 14, 2020	3.02	3.17	2.99	3.17
1842	NYSE	BBDO	Mon, Jul 13, 2020	3.24	3.24	3.07	3.11
1841	NYSE	BBDO	Fri, Jul 10, 2020	3.09	3.14	3.09	3.12
1840	NYSE	BBDO	Thu, Jul 9, 2020	3.21	3.21	3.12	3.12
1839	NYSE	BBDO	Wed, Jul 8, 2020	3.14	3.17	3.12	3.15
1838	NYSE	BBDO	Tue, Jul 7, 2020	3.18	3.18	3.03	3.03
1837	NYSE	BBDO	Mon, Jul 6, 2020	3.06	3.22	3.06	3.12
1836	NYSE	BBDO	Thu, Jul 2, 2020	3.06	3.16	3.04	3.04
1835	NYSE	BBDO	Wed, Jul 1, 2020	2.91	3.05	2.91	3.03
1834	NYSE	BBDO	Tue, Jun 30, 2020	2.86	2.94	2.86	2.88
1833	NYSE	BBDO	Mon, Jun 29, 2020	2.99	2.99	2.92	2.95
1832	NYSE	BBDO	Fri, Jun 26, 2020	2.96	2.96	2.82	2.82
1831	NYSE	BBDO	Thu, Jun 25, 2020	2.99	3.09	2.95	3.09
1830	NYSE	BBDO	Wed, Jun 24, 2020	3.04	3.04	2.96	2.98
1829	NYSE	BBDO	Tue, Jun 23, 2020	3.18	3.21	3.12	3.13
1828	NYSE	BBDO	Mon, Jun 22, 2020	3.17	3.19	3.05	3.07
1827	NYSE	BBDO	Fri, Jun 19, 2020	3.21	3.21	3.07	3.12
1826	NYSE	BBDO	Thu, Jun 18, 2020	3.14	3.21	3.10	3.10
1825	NYSE	BBDO	Wed, Jun 17, 2020	3.26	3.27	3.16	3.18
1824	NYSE	BBDO	Tue, Jun 16, 2020	3.26	3.29	3.14	3.14
1823	NYSE	BBDO	Mon, Jun 15, 2020	3.07	3.23	3.00	3.14
1822	NYSE	BBDO	Fri, Jun 12, 2020	3.22	3.26	3.16	3.21
1821	NYSE	BBDO	Thu, Jun 11, 2020	3.20	3.24	2.93	3.04
1820	NYSE	BBDO	Wed, Jun 10, 2020	3.60	3.60	3.21	3.41
1819	NYSE	BBDO	Tue, Jun 9, 2020	3.57	3.63	3.50	3.55
1818	NYSE	BBDO	Mon, Jun 8, 2020	3.51	3.65	3.50	3.65
1817	NYSE	BBDO	Fri, Jun 5, 2020	3.49	3.72	3.41	3.55
1816	NYSE	BBDO	Thu, Jun 4, 2020	3.21	3.29	3.12	3.21
1815	NYSE	BBDO	Wed, Jun 3, 2020	3.24	3.41	3.24	3.38
1814	NYSE	BBDO	Tue, Jun 2, 2020	2.86	3.00	2.86	2.98
1813	NYSE	BBDO	Mon, Jun 1, 2020	2.73	2.86	2.73	2.85
1812	NYSE	BBDO	Fri, May 29, 2020	2.77	2.77	2.60	2.69
1811	NYSE	BBDO	Thu, May 28, 2020	2.85	2.85	2.69	2.69
1810	NYSE	BBDO	Wed, May 27, 2020	2.79	2.79	2.71	2.79
1809	NYSE	BBDO	Tue, May 26, 2020	2.77	2.88	2.69	2.71
1808	NYSE	BBDO	Fri, May 22, 2020	2.81	2.81	2.51	2.52
1807	NYSE	BBDO	Thu, May 21, 2020	2.46	2.58	2.46	2.56
1806	NYSE	BBDO	Wed, May 20, 2020	2.40	2.40	2.34	2.37
1805	NYSE	BBDO	Tue, May 19, 2020	2.40	2.47	2.31	2.34
1804	NYSE	BBDO	Mon, May 18, 2020	2.35	2.42	2.31	2.40
1803	NYSE	BBDO	Fri, May 15, 2020	2.35	2.35	2.24	2.24
1802	NYSE	BBDO	Thu, May 14, 2020	2.15	2.33	2.13	2.18
1801	NYSE	BBDO	Wed, May 13, 2020	2.30	2.31	2.19	2.22
1800	NYSE	BBDO	Tue, May 12, 2020	2.37	2.38	2.28	2.28
1799	NYSE	BBDO	Mon, May 11, 2020	2.52	2.52	2.36	2.37
1798	NYSE	BBDO	Fri, May 8, 2020	2.40	2.51	2.38	2.51
1797	NYSE	BBDO	Thu, May 7, 2020	2.37	2.38	2.27	2.29
1796	NYSE	BBDO	Wed, May 6, 2020	2.50	2.50	2.41	2.41
1795	NYSE	BBDO	Tue, May 5, 2020	2.55	2.67	2.51	2.51
1794	NYSE	BBDO	Mon, May 4, 2020	2.73	2.73	2.48	2.51
1793	NYSE	BBDO	Fri, May 1, 2020	2.65	2.78	2.60	2.60
1792	NYSE	BBDO	Thu, Apr 30, 2020	2.77	2.86	2.69	2.71
1791	NYSE	BBDO	Wed, Apr 29, 2020	2.81	2.94	2.80	2.89
1790	NYSE	BBDO	Tue, Apr 28, 2020	2.60	2.74	2.60	2.73
1789	NYSE	BBDO	Mon, Apr 27, 2020	2.48	2.56	2.40	2.52
1788	NYSE	BBDO	Fri, Apr 24, 2020	2.50	2.64	2.32	2.57
1787	NYSE	BBDO	Thu, Apr 23, 2020	2.79	2.79	2.66	2.69
1786	NYSE	BBDO	Wed, Apr 22, 2020	2.79	2.88	2.79	2.82
1785	NYSE	BBDO	Tue, Apr 21, 2020	2.82	2.82	2.81	2.81
1784	NYSE	BBDO	Mon, Apr 20, 2020	2.86	2.89	2.84	2.85
1783	NYSE	BBDO	Fri, Apr 17, 2020	3.14	3.14	2.92	2.93
1782	NYSE	BBDO	Thu, Apr 16, 2020	3.00	3.01	2.91	2.91
1781	NYSE	BBDO	Wed, Apr 15, 2020	3.12	3.12	2.99	3.04
1780	NYSE	BBDO	Tue, Apr 14, 2020	3.21	3.25	3.17	3.17
1779	NYSE	BBDO	Mon, Apr 13, 2020	2.93	3.05	2.92	3.04
1778	NYSE	BBDO	Thu, Apr 9, 2020	3.16	3.22	3.06	3.06
1777	NYSE	BBDO	Wed, Apr 8, 2020	3.04	3.09	2.91	3.01
1776	NYSE	BBDO	Tue, Apr 7, 2020	2.98	3.02	2.94	2.95
1775	NYSE	BBDO	Mon, Apr 6, 2020	2.70	2.82	2.70	2.73
1774	NYSE	BBDO	Fri, Apr 3, 2020	2.52	2.52	2.36	2.45
1773	NYSE	BBDO	Thu, Apr 2, 2020	2.57	2.59	2.55	2.59
1772	NYSE	BBDO	Wed, Apr 1, 2020	2.57	2.57	2.49	2.54
1771	NYSE	BBDO	Tue, Mar 31, 2020	2.61	2.75	2.61	2.68
1770	NYSE	BBDO	Mon, Mar 30, 2020	2.73	2.79	2.69	2.69
1769	NYSE	BBDO	Fri, Mar 27, 2020	2.89	2.89	2.76	2.77
1768	NYSE	BBDO	Thu, Mar 26, 2020	2.98	3.03	2.85	2.85
1767	NYSE	BBDO	Wed, Mar 25, 2020	2.69	3.10	2.69	2.91
1766	NYSE	BBDO	Tue, Mar 24, 2020	3.82	3.82	2.39	2.56
1765	NYSE	BBDO	Mon, Mar 23, 2020	2.40	2.51	2.32	2.32
1764	NYSE	BBDO	Fri, Mar 20, 2020	2.81	3.03	2.53	2.59
1763	NYSE	BBDO	Thu, Mar 19, 2020	2.88	2.98	2.58	2.71
1762	NYSE	BBDO	Wed, Mar 18, 2020	2.90	2.98	2.72	2.76
1761	NYSE	BBDO	Tue, Mar 17, 2020	3.01	3.22	2.89	3.09
1760	NYSE	BBDO	Mon, Mar 16, 2020	3.23	3.23	2.89	2.98
1759	NYSE	BBDO	Fri, Mar 13, 2020	3.46	3.61	3.14	3.43
1758	NYSE	BBDO	Thu, Mar 12, 2020	3.10	3.51	2.90	3.01
1757	NYSE	BBDO	Wed, Mar 11, 2020	3.71	3.73	3.34	3.43
1756	NYSE	BBDO	Tue, Mar 10, 2020	3.78	3.82	3.69	3.82
1755	NYSE	BBDO	Mon, Mar 9, 2020	3.94	3.94	3.70	3.82
1754	NYSE	BBDO	Fri, Mar 6, 2020	4.19	4.32	4.13	4.32
1753	NYSE	BBDO	Thu, Mar 5, 2020	4.34	4.34	4.24	4.24
1752	NYSE	BBDO	Wed, Mar 4, 2020	4.49	4.49	4.45	4.46
1751	NYSE	BBDO	Tue, Mar 3, 2020	4.47	4.59	4.46	4.49
1750	NYSE	BBDO	Mon, Mar 2, 2020	4.49	4.64	4.47	4.57
1749	NYSE	BBDO	Fri, Feb 28, 2020	4.50	4.58	4.34	4.34
1748	NYSE	BBDO	Thu, Feb 27, 2020	4.61	4.61	4.54	4.54
1747	NYSE	BBDO	Wed, Feb 26, 2020	4.45	4.77	4.18	4.60
1746	NYSE	BBDO	Tue, Feb 25, 2020	5.03	5.03	4.58	4.70
1745	NYSE	BBDO	Mon, Feb 24, 2020	4.91	4.95	4.91	4.91
1744	NYSE	BBDO	Fri, Feb 21, 2020	5.01	5.01	4.96	4.96
1743	NYSE	BBDO	Thu, Feb 20, 2020	5.12	5.14	5.08	5.08
1742	NYSE	BBDO	Wed, Feb 19, 2020	5.23	5.27	5.23	5.24
1741	NYSE	BBDO	Tue, Feb 18, 2020	5.13	5.17	5.11	5.17
1740	NYSE	BBDO	Fri, Feb 14, 2020	5.40	5.47	5.34	5.47
1739	NYSE	BBDO	Thu, Feb 13, 2020	5.39	5.41	5.37	5.41
1738	NYSE	BBDO	Wed, Feb 12, 2020	5.51	5.60	5.47	5.57
1737	NYSE	BBDO	Tue, Feb 11, 2020	5.64	5.64	5.54	5.57
1736	NYSE	BBDO	Mon, Feb 10, 2020	5.52	5.56	5.50	5.55
1735	NYSE	BBDO	Fri, Feb 7, 2020	5.51	5.72	5.45	5.63
1734	NYSE	BBDO	Thu, Feb 6, 2020	5.63	5.64	5.53	5.53
1733	NYSE	BBDO	Wed, Feb 5, 2020	5.75	5.75	5.75	5.75
1732	NYSE	BBDO	Tue, Feb 4, 2020	5.58	5.58	5.52	5.54
1731	NYSE	BBDO	Mon, Feb 3, 2020	5.55	5.59	5.54	5.53
1730	NYSE	BBDO	Fri, Jan 31, 2020	5.45	5.45	5.41	5.41
1729	NYSE	BBDO	Thu, Jan 30, 2020	5.48	5.50	5.45	5.49
1728	NYSE	BBDO	Wed, Jan 29, 2020	5.61	5.61	5.52	5.58
1727	NYSE	BBDO	Tue, Jan 28, 2020	5.70	5.74	5.70	5.74
1726	NYSE	BBDO	Mon, Jan 27, 2020	5.68	5.70	5.62	5.63
1725	NYSE	BBDO	Fri, Jan 24, 2020	5.88	5.94	5.88	5.88
1724	NYSE	BBDO	Thu, Jan 23, 2020	5.72	5.96	5.72	5.94
1723	NYSE	BBDO	Wed, Jan 22, 2020	5.73	5.77	5.73	5.77
1722	NYSE	BBDO	Tue, Jan 21, 2020	5.88	5.88	5.71	5.71
1721	NYSE	BBDO	Fri, Jan 17, 2020	5.94	6.05	5.94	6.05
1720	NYSE	BBDO	Thu, Jan 16, 2020	5.85	5.85	5.85	5.85
1719	NYSE	BBDO	Wed, Jan 15, 2020	0.00	0.00	0.00	5.94
1718	NYSE	BBDO	Tue, Jan 14, 2020	5.94	5.94	5.94	5.94
1717	NYSE	BBDO	Mon, Jan 13, 2020	5.97	5.97	5.94	5.94
1716	NYSE	BBDO	Fri, Jan 10, 2020	6.09	6.09	5.93	5.98
1715	NYSE	BBDO	Thu, Jan 9, 2020	6.03	6.12	6.03	6.06
1714	NYSE	BBDO	Wed, Jan 8, 2020	0.00	0.00	0.00	6.23
1713	NYSE	BBDO	Tue, Jan 7, 2020	6.27	6.27	6.23	6.23
1712	NYSE	BBDO	Mon, Jan 6, 2020	6.31	6.42	6.29	6.39
1711	NYSE	BBDO	Fri, Jan 3, 2020	6.49	6.53	6.18	6.53
1710	NYSE	BBDO	Thu, Jan 2, 2020	6.40	6.55	6.40	6.54
1709	NYSE	BBDO	Tue, Dec 31, 2019	6.27	6.52	6.27	6.52
1708	NYSE	BBDO	Mon, Dec 30, 2019	6.36	6.37	6.34	6.35
1707	NYSE	BBDO	Fri, Dec 27, 2019	6.30	6.34	6.29	6.29
1706	NYSE	BBDO	Thu, Dec 26, 2019	6.25	6.65	6.25	6.31
1705	NYSE	BBDO	Tue, Dec 24, 2019	6.19	6.19	6.19	6.19
1704	NYSE	BBDO	Mon, Dec 23, 2019	6.16	6.20	6.15	6.20
1703	NYSE	BBDO	Fri, Dec 20, 2019	6.37	6.37	6.07	6.09
1702	NYSE	BBDO	Thu, Dec 19, 2019	6.24	6.29	6.14	6.20
1701	NYSE	BBDO	Wed, Dec 18, 2019	6.09	6.27	6.09	6.27
1700	NYSE	BBDO	Tue, Dec 17, 2019	5.95	6.05	5.91	6.00
1699	NYSE	BBDO	Mon, Dec 16, 2019	5.98	6.01	5.94	5.94
1698	NYSE	BBDO	Fri, Dec 13, 2019	5.94	5.97	5.88	5.89
1697	NYSE	BBDO	Thu, Dec 12, 2019	5.86	5.88	5.82	5.88
1696	NYSE	BBDO	Wed, Dec 11, 2019	5.79	5.82	5.74	5.76
1695	NYSE	BBDO	Tue, Dec 10, 2019	5.81	5.81	5.75	5.76
1694	NYSE	BBDO	Mon, Dec 9, 2019	5.79	5.82	5.79	5.81
1693	NYSE	BBDO	Fri, Dec 6, 2019	5.83	5.85	5.79	5.85
1692	NYSE	BBDO	Thu, Dec 5, 2019	5.79	5.81	5.66	5.81
1691	NYSE	BBDO	Wed, Dec 4, 2019	5.64	5.73	5.63	5.68
1690	NYSE	BBDO	Tue, Dec 3, 2019	5.50	5.60	5.50	5.59
1689	NYSE	BBDO	Mon, Dec 2, 2019	5.56	5.60	5.54	5.60
1688	NYSE	BBDO	Fri, Nov 29, 2019	0.00	0.00	0.00	5.43
1687	NYSE	BBDO	Wed, Nov 27, 2019	5.37	5.43	5.34	5.43
1686	NYSE	BBDO	Tue, Nov 26, 2019	5.35	5.40	5.35	5.40
1685	NYSE	BBDO	Mon, Nov 25, 2019	5.62	5.62	5.60	5.60
1684	NYSE	BBDO	Fri, Nov 22, 2019	5.60	5.66	5.60	5.66
1683	NYSE	BBDO	Thu, Nov 21, 2019	5.58	5.58	5.53	5.57
1682	NYSE	BBDO	Wed, Nov 20, 2019	5.97	5.97	5.52	5.56
1681	NYSE	BBDO	Tue, Nov 19, 2019	5.48	5.52	5.47	5.51
1680	NYSE	BBDO	Mon, Nov 18, 2019	5.63	5.63	5.55	5.58
1679	NYSE	BBDO	Fri, Nov 15, 2019	5.90	5.90	5.74	5.76
1678	NYSE	BBDO	Thu, Nov 14, 2019	5.61	5.62	5.59	5.61
1677	NYSE	BBDO	Wed, Nov 13, 2019	5.60	5.63	5.59	5.59
1676	NYSE	BBDO	Tue, Nov 12, 2019	5.78	5.78	5.64	5.68
1675	NYSE	BBDO	Mon, Nov 11, 2019	5.71	5.77	5.71	5.77
1674	NYSE	BBDO	Fri, Nov 8, 2019	5.86	5.86	5.67	5.67
1673	NYSE	BBDO	Thu, Nov 7, 2019	6.01	6.05	6.01	6.01
1672	NYSE	BBDO	Wed, Nov 6, 2019	6.01	6.10	5.99	6.02
1671	NYSE	BBDO	Tue, Nov 5, 2019	6.13	6.14	6.13	6.13
1670	NYSE	BBDO	Mon, Nov 4, 2019	6.13	6.13	6.06	6.06
1669	NYSE	BBDO	Fri, Nov 1, 2019	6.15	6.20	6.08	6.08
1668	NYSE	BBDO	Thu, Oct 31, 2019	6.18	6.18	6.06	6.12
1667	NYSE	BBDO	Wed, Oct 30, 2019	6.22	6.39	6.18	6.39
1666	NYSE	BBDO	Tue, Oct 29, 2019	6.34	6.38	6.29	6.31
1665	NYSE	BBDO	Mon, Oct 28, 2019	6.30	6.40	6.30	6.40
1664	NYSE	BBDO	Fri, Oct 25, 2019	6.17	6.23	6.17	6.18
1663	NYSE	BBDO	Thu, Oct 24, 2019	6.12	6.17	6.12	6.12
1662	NYSE	BBDO	Wed, Oct 23, 2019	6.01	6.15	6.01	6.12
1661	NYSE	BBDO	Tue, Oct 22, 2019	5.75	6.09	5.75	6.09
1660	NYSE	BBDO	Mon, Oct 21, 2019	5.65	5.74	5.63	5.72
1659	NYSE	BBDO	Fri, Oct 18, 2019	5.70	5.70	5.70	5.70
1658	NYSE	BBDO	Thu, Oct 17, 2019	6.00	6.04	5.85	5.71
1657	NYSE	BBDO	Wed, Oct 16, 2019	5.73	5.90	5.54	5.86
1656	NYSE	BBDO	Tue, Oct 15, 2019	5.72	5.79	5.72	5.79
1655	NYSE	BBDO	Mon, Oct 14, 2019	5.67	5.74	5.67	5.74
1654	NYSE	BBDO	Fri, Oct 11, 2019	5.71	5.71	5.61	5.61
1653	NYSE	BBDO	Thu, Oct 10, 2019	5.65	5.68	5.54	5.54
1652	NYSE	BBDO	Wed, Oct 9, 2019	5.47	5.60	5.47	5.60
1651	NYSE	BBDO	Tue, Oct 8, 2019	5.45	5.57	5.45	5.48
1650	NYSE	BBDO	Mon, Oct 7, 2019	5.51	5.55	5.48	5.48
1649	NYSE	BBDO	Fri, Oct 4, 2019	5.42	5.51	5.41	5.51
1648	NYSE	BBDO	Thu, Oct 3, 2019	5.38	5.44	5.36	5.40
1647	NYSE	BBDO	Wed, Oct 2, 2019	5.45	5.45	5.37	5.40
1646	NYSE	BBDO	Tue, Oct 1, 2019	5.64	5.66	5.54	5.53
1645	NYSE	BBDO	Mon, Sep 30, 2019	5.70	5.73	5.66	5.69
1644	NYSE	BBDO	Fri, Sep 27, 2019	5.73	5.74	5.69	5.73
1643	NYSE	BBDO	Thu, Sep 26, 2019	5.69	5.75	5.68	5.73
1642	NYSE	BBDO	Wed, Sep 25, 2019	5.58	5.65	5.54	5.65
1641	NYSE	BBDO	Tue, Sep 24, 2019	5.66	5.66	5.63	5.63
1640	NYSE	BBDO	Mon, Sep 23, 2019	5.64	5.66	5.60	5.66
1639	NYSE	BBDO	Fri, Sep 20, 2019	5.63	5.63	5.60	5.63
1638	NYSE	BBDO	Thu, Sep 19, 2019	5.77	6.12	5.65	5.65
1637	NYSE	BBDO	Wed, Sep 18, 2019	5.71	5.82	5.67	5.81
1636	NYSE	BBDO	Tue, Sep 17, 2019	5.54	5.66	5.54	5.65
1635	NYSE	BBDO	Mon, Sep 16, 2019	5.63	5.66	5.57	5.57
1634	NYSE	BBDO	Fri, Sep 13, 2019	5.84	5.84	5.63	5.77
1633	NYSE	BBDO	Thu, Sep 12, 2019	5.81	5.81	5.74	5.74
1632	NYSE	BBDO	Wed, Sep 11, 2019	5.73	5.80	5.73	5.73
1631	NYSE	BBDO	Tue, Sep 10, 2019	5.71	5.81	5.68	5.73
1630	NYSE	BBDO	Mon, Sep 9, 2019	5.83	5.87	5.79	5.82
1629	NYSE	BBDO	Fri, Sep 6, 2019	5.63	5.74	5.63	5.73
1628	NYSE	BBDO	Thu, Sep 5, 2019	5.54	5.60	5.53	5.58
1627	NYSE	BBDO	Wed, Sep 4, 2019	5.33	5.43	5.31	5.43
1626	NYSE	BBDO	Tue, Sep 3, 2019	5.28	5.33	5.25	5.25
1625	NYSE	BBDO	Fri, Aug 30, 2019	5.29	5.36	5.29	5.36
1624	NYSE	BBDO	Thu, Aug 29, 2019	5.06	5.17	5.06	5.17
1623	NYSE	BBDO	Wed, Aug 28, 2019	5.09	5.16	5.00	5.00
1622	NYSE	BBDO	Tue, Aug 27, 2019	5.12	5.15	5.02	5.09
1621	NYSE	BBDO	Mon, Aug 26, 2019	5.13	5.13	5.03	5.03
1620	NYSE	BBDO	Fri, Aug 23, 2019	5.21	5.29	5.06	5.18
1619	NYSE	BBDO	Thu, Aug 22, 2019	5.42	5.44	5.33	5.35
1618	NYSE	BBDO	Wed, Aug 21, 2019	5.40	5.44	5.36	5.39
1617	NYSE	BBDO	Tue, Aug 20, 2019	5.30	5.41	5.30	5.41
1616	NYSE	BBDO	Mon, Aug 19, 2019	5.51	5.51	5.33	5.35
1615	NYSE	BBDO	Fri, Aug 16, 2019	5.53	5.57	5.48	5.48
1614	NYSE	BBDO	Thu, Aug 15, 2019	5.52	5.57	5.40	5.52
1613	NYSE	BBDO	Wed, Aug 14, 2019	5.58	5.61	5.48	5.49
1612	NYSE	BBDO	Tue, Aug 13, 2019	5.62	5.83	5.62	5.76
1611	NYSE	BBDO	Mon, Aug 12, 2019	5.60	5.71	5.60	5.66
1610	NYSE	BBDO	Fri, Aug 9, 2019	5.96	5.98	5.86	5.88
1609	NYSE	BBDO	Thu, Aug 8, 2019	5.98	5.99	5.94	5.95
1608	NYSE	BBDO	Wed, Aug 7, 2019	5.73	5.91	5.66	5.91
1607	NYSE	BBDO	Tue, Aug 6, 2019	5.85	5.85	5.71	5.71
1606	NYSE	BBDO	Mon, Aug 5, 2019	5.87	5.87	5.64	5.64
1605	NYSE	BBDO	Fri, Aug 2, 2019	0.00	0.00	0.00	6.07
1604	NYSE	BBDO	Thu, Aug 1, 2019	6.22	6.27	6.07	6.07
1603	NYSE	BBDO	Wed, Jul 31, 2019	6.27	6.27	6.14	6.18
1602	NYSE	BBDO	Tue, Jul 30, 2019	6.28	6.34	6.28	6.31
1601	NYSE	BBDO	Mon, Jul 29, 2019	6.42	6.46	6.42	6.45
1600	NYSE	BBDO	Fri, Jul 26, 2019	6.63	6.63	6.54	6.60
1599	NYSE	BBDO	Thu, Jul 25, 2019	6.89	6.89	6.53	6.53
1598	NYSE	BBDO	Wed, Jul 24, 2019	6.96	6.96	6.94	6.96
1597	NYSE	BBDO	Tue, Jul 23, 2019	6.87	6.87	6.80	6.86
1596	NYSE	BBDO	Mon, Jul 22, 2019	6.83	6.90	6.83	6.90
1595	NYSE	BBDO	Fri, Jul 19, 2019	6.83	6.84	6.79	6.81
1594	NYSE	BBDO	Thu, Jul 18, 2019	6.77	6.81	6.77	6.81
1593	NYSE	BBDO	Wed, Jul 17, 2019	6.75	6.75	6.71	6.73
1592	NYSE	BBDO	Tue, Jul 16, 2019	6.72	6.77	6.67	6.72
1591	NYSE	BBDO	Mon, Jul 15, 2019	6.82	6.82	6.69	6.69
1590	NYSE	BBDO	Fri, Jul 12, 2019	6.93	6.94	6.81	6.82
1589	NYSE	BBDO	Thu, Jul 11, 2019	7.00	7.00	6.83	6.84
1588	NYSE	BBDO	Wed, Jul 10, 2019	7.05	7.12	6.96	7.08
1587	NYSE	BBDO	Tue, Jul 9, 2019	7.05	7.05	6.93	6.95
1586	NYSE	BBDO	Mon, Jul 8, 2019	6.87	6.95	6.87	6.90
1585	NYSE	BBDO	Fri, Jul 5, 2019	6.72	6.93	6.72	6.87
1584	NYSE	BBDO	Wed, Jul 3, 2019	6.50	6.57	6.45	6.49
1583	NYSE	BBDO	Tue, Jul 2, 2019	6.52	6.65	6.42	6.65
1582	NYSE	BBDO	Mon, Jul 1, 2019	6.69	6.69	6.54	6.55
1581	NYSE	BBDO	Fri, Jun 28, 2019	6.54	6.69	6.54	6.69
1580	NYSE	BBDO	Thu, Jun 27, 2019	6.38	6.40	6.36	6.40
1579	NYSE	BBDO	Wed, Jun 26, 2019	6.52	6.54	6.44	6.45
1578	NYSE	BBDO	Tue, Jun 25, 2019	6.57	6.57	6.39	6.42
1577	NYSE	BBDO	Mon, Jun 24, 2019	6.54	6.57	6.54	6.55
1576	NYSE	BBDO	Fri, Jun 21, 2019	6.51	6.56	6.51	6.51
1575	NYSE	BBDO	Thu, Jun 20, 2019	6.36	6.48	6.36	6.48
1574	NYSE	BBDO	Wed, Jun 19, 2019	6.17	6.24	6.17	6.24
1573	NYSE	BBDO	Tue, Jun 18, 2019	6.27	6.30	6.27	6.27
1572	NYSE	BBDO	Mon, Jun 17, 2019	6.18	6.20	6.12	6.12
1571	NYSE	BBDO	Fri, Jun 14, 2019	6.12	6.16	6.09	6.09
1570	NYSE	BBDO	Thu, Jun 13, 2019	6.29	6.36	6.17	6.25
1569	NYSE	BBDO	Wed, Jun 12, 2019	6.40	6.45	6.26	6.27
1568	NYSE	BBDO	Tue, Jun 11, 2019	6.30	6.39	6.27	6.38
1567	NYSE	BBDO	Mon, Jun 10, 2019	6.31	6.31	6.18	6.30
1566	NYSE	BBDO	Fri, Jun 7, 2019	6.33	6.42	6.30	6.37
1565	NYSE	BBDO	Thu, Jun 6, 2019	6.30	6.33	6.27	6.33
1564	NYSE	BBDO	Wed, Jun 5, 2019	6.24	6.27	6.16	6.16
1563	NYSE	BBDO	Tue, Jun 4, 2019	6.27	6.27	6.27	6.27
1562	NYSE	BBDO	Mon, Jun 3, 2019	6.24	6.30	6.21	6.22
1561	NYSE	BBDO	Fri, May 31, 2019	6.24	6.27	6.17	6.17
1560	NYSE	BBDO	Thu, May 30, 2019	5.99	6.12	5.99	6.09
1559	NYSE	BBDO	Wed, May 29, 2019	5.85	6.07	5.84	6.00
1558	NYSE	BBDO	Tue, May 28, 2019	5.68	5.86	5.55	5.82
1557	NYSE	BBDO	Fri, May 24, 2019	5.58	5.59	5.52	5.57
1556	NYSE	BBDO	Thu, May 23, 2019	5.48	5.62	5.45	5.62
1555	NYSE	BBDO	Wed, May 22, 2019	5.62	5.68	5.54	5.60
1554	NYSE	BBDO	Tue, May 21, 2019	5.35	5.63	5.35	5.47
1553	NYSE	BBDO	Mon, May 20, 2019	5.19	5.31	5.19	5.31
1552	NYSE	BBDO	Fri, May 17, 2019	5.19	5.24	5.06	5.10
1551	NYSE	BBDO	Thu, May 16, 2019	5.26	5.30	5.17	5.21
1550	NYSE	BBDO	Wed, May 15, 2019	5.46	5.46	5.29	5.32
1549	NYSE	BBDO	Tue, May 14, 2019	5.52	5.52	5.42	5.47
1548	NYSE	BBDO	Mon, May 13, 2019	5.54	5.54	5.46	5.47
1547	NYSE	BBDO	Fri, May 10, 2019	5.73	5.75	5.60	5.66
1546	NYSE	BBDO	Thu, May 9, 2019	5.75	5.75	5.75	5.75
1545	NYSE	BBDO	Wed, May 8, 2019	5.79	5.96	5.79	5.93
1544	NYSE	BBDO	Tue, May 7, 2019	5.58	5.69	5.57	5.69
1543	NYSE	BBDO	Mon, May 6, 2019	5.95	5.95	5.77	5.77
1542	NYSE	BBDO	Fri, May 3, 2019	5.94	5.96	5.94	5.96
1541	NYSE	BBDO	Thu, May 2, 2019	5.82	5.93	5.82	5.92
1540	NYSE	BBDO	Wed, May 1, 2019	0.00	0.00	0.00	5.88
1539	NYSE	BBDO	Tue, Apr 30, 2019	5.89	5.89	5.80	5.88
1538	NYSE	BBDO	Mon, Apr 29, 2019	5.90	5.95	5.88	5.88
1537	NYSE	BBDO	Fri, Apr 26, 2019	5.89	5.92	5.85	5.90
1536	NYSE	BBDO	Thu, Apr 25, 2019	5.74	5.88	5.67	5.86
1535	NYSE	BBDO	Wed, Apr 24, 2019	5.88	5.91	5.70	5.78
1534	NYSE	BBDO	Tue, Apr 23, 2019	5.79	5.94	5.79	5.91
1533	NYSE	BBDO	Mon, Apr 22, 2019	5.71	5.83	5.71	5.79
1532	NYSE	BBDO	Thu, Apr 18, 2019	5.79	5.81	5.79	5.81
1531	NYSE	BBDO	Wed, Apr 17, 2019	5.81	5.81	5.63	5.69
1530	NYSE	BBDO	Tue, Apr 16, 2019	5.82	5.90	5.80	5.87
1529	NYSE	BBDO	Mon, Apr 15, 2019	5.91	5.93	5.84	5.85
1528	NYSE	BBDO	Fri, Apr 12, 2019	5.98	6.01	5.79	5.84
1527	NYSE	BBDO	Thu, Apr 11, 2019	6.09	6.09	5.91	5.93
1526	NYSE	BBDO	Wed, Apr 10, 2019	6.18	6.18	6.03	6.15
1525	NYSE	BBDO	Tue, Apr 9, 2019	6.06	6.09	6.02	6.06
1524	NYSE	BBDO	Mon, Apr 8, 2019	6.09	6.16	6.09	6.16
1523	NYSE	BBDO	Fri, Apr 5, 2019	6.09	6.16	6.09	6.14
1522	NYSE	BBDO	Thu, Apr 4, 2019	6.03	6.03	5.98	6.01
1521	NYSE	BBDO	Wed, Apr 3, 2019	6.11	6.12	5.92	5.96
1520	NYSE	BBDO	Tue, Apr 2, 2019	6.15	6.27	6.00	6.27
1519	NYSE	BBDO	Mon, Apr 1, 2019	6.39	6.39	6.08	6.24
1518	NYSE	BBDO	Fri, Mar 29, 2019	6.00	6.00	5.97	5.97
1517	NYSE	BBDO	Thu, Mar 28, 2019	5.62	5.89	5.62	5.89
1516	NYSE	BBDO	Wed, Mar 27, 2019	5.75	5.75	5.58	5.58
1515	NYSE	BBDO	Tue, Mar 26, 2019	5.89	5.93	5.85	5.93
1514	NYSE	BBDO	Mon, Mar 25, 2019	5.84	5.90	5.80	5.87
1513	NYSE	BBDO	Fri, Mar 22, 2019	5.94	6.00	5.75	5.76
1512	NYSE	BBDO	Thu, Mar 21, 2019	6.34	6.42	6.05	6.14
1511	NYSE	BBDO	Wed, Mar 20, 2019	6.44	6.54	6.38	6.54
1510	NYSE	BBDO	Tue, Mar 19, 2019	6.53	6.56	6.48	6.48
1509	NYSE	BBDO	Mon, Mar 18, 2019	6.53	6.57	6.52	6.56
1508	NYSE	BBDO	Fri, Mar 15, 2019	6.48	6.49	6.45	6.49
1507	NYSE	BBDO	Thu, Mar 14, 2019	6.47	6.47	6.40	6.41
1506	NYSE	BBDO	Wed, Mar 13, 2019	6.45	6.54	6.43	6.54
1505	NYSE	BBDO	Tue, Mar 12, 2019	6.40	6.47	6.40	6.46
1504	NYSE	BBDO	Mon, Mar 11, 2019	6.23	6.38	6.17	6.38
1503	NYSE	BBDO	Fri, Mar 8, 2019	0.00	0.00	0.00	6.01
1502	NYSE	BBDO	Thu, Mar 7, 2019	5.98	6.02	5.96	6.01
1501	NYSE	BBDO	Wed, Mar 6, 2019	6.13	6.13	5.99	6.04
1500	NYSE	BBDO	Tue, Mar 5, 2019	0.00	0.00	0.00	6.28
1499	NYSE	BBDO	Mon, Mar 4, 2019	6.28	6.28	6.28	6.28
1498	NYSE	BBDO	Fri, Mar 1, 2019	6.35	6.35	6.25	6.28
1497	NYSE	BBDO	Thu, Feb 28, 2019	6.48	6.48	6.39	6.39
1496	NYSE	BBDO	Wed, Feb 27, 2019	6.59	6.64	6.56	6.63
1495	NYSE	BBDO	Tue, Feb 26, 2019	6.58	6.66	6.58	6.64
1494	NYSE	BBDO	Mon, Feb 25, 2019	6.70	6.72	6.52	6.52
1493	NYSE	BBDO	Fri, Feb 22, 2019	6.60	6.71	6.60	6.63
1492	NYSE	BBDO	Thu, Feb 21, 2019	6.59	6.60	6.50	6.57
1491	NYSE	BBDO	Wed, Feb 20, 2019	6.86	6.86	6.55	6.55
1490	NYSE	BBDO	Tue, Feb 19, 2019	6.82	6.86	6.79	6.79
1489	NYSE	BBDO	Fri, Feb 15, 2019	6.87	6.91	6.82	6.85
1488	NYSE	BBDO	Thu, Feb 14, 2019	6.61	6.86	6.61	6.86
1487	NYSE	BBDO	Wed, Feb 13, 2019	6.76	6.76	6.57	6.59
1486	NYSE	BBDO	Tue, Feb 12, 2019	6.76	6.83	6.67	6.83
1485	NYSE	BBDO	Mon, Feb 11, 2019	6.76	6.76	6.56	6.59
1484	NYSE	BBDO	Fri, Feb 8, 2019	6.76	6.77	6.54	6.68
1483	NYSE	BBDO	Thu, Feb 7, 2019	6.62	6.69	6.54	6.64
1482	NYSE	BBDO	Wed, Feb 6, 2019	7.04	7.04	6.46	6.57
1481	NYSE	BBDO	Tue, Feb 5, 2019	6.97	7.02	6.95	6.98
1480	NYSE	BBDO	Mon, Feb 4, 2019	6.78	7.02	6.78	7.00
1479	NYSE	BBDO	Fri, Feb 1, 2019	6.89	6.92	6.75	6.75
1478	NYSE	BBDO	Thu, Jan 31, 2019	6.87	7.09	6.87	6.97
1477	NYSE	BBDO	Wed, Jan 30, 2019	6.50	6.70	6.30	6.54
1476	NYSE	BBDO	Tue, Jan 29, 2019	6.60	6.60	6.51	6.52
1475	NYSE	BBDO	Mon, Jan 28, 2019	6.40	6.51	6.38	6.45
1474	NYSE	BBDO	Fri, Jan 25, 2019	6.40	6.48	6.38	6.45
1473	NYSE	BBDO	Thu, Jan 24, 2019	6.40	6.40	6.30	6.31
1472	NYSE	BBDO	Wed, Jan 23, 2019	6.20	6.31	6.19	6.31
1471	NYSE	BBDO	Tue, Jan 22, 2019	6.15	6.20	6.04	6.09
1470	NYSE	BBDO	Fri, Jan 18, 2019	6.35	6.40	6.22	6.22
1469	NYSE	BBDO	Thu, Jan 17, 2019	6.18	6.26	6.18	6.22
1468	NYSE	BBDO	Wed, Jan 16, 2019	6.34	6.34	6.25	6.30
1467	NYSE	BBDO	Tue, Jan 15, 2019	6.23	6.32	6.16	6.24
1466	NYSE	BBDO	Mon, Jan 14, 2019	6.22	6.32	6.22	6.29
1465	NYSE	BBDO	Fri, Jan 11, 2019	6.27	6.27	6.26	6.26
1464	NYSE	BBDO	Thu, Jan 10, 2019	6.38	6.38	6.25	6.29
1463	NYSE	BBDO	Wed, Jan 9, 2019	6.23	6.37	6.22	6.35
1462	NYSE	BBDO	Tue, Jan 8, 2019	6.02	6.02	5.98	5.98
1461	NYSE	BBDO	Mon, Jan 7, 2019	6.11	6.20	6.02	6.20
1460	NYSE	BBDO	Fri, Jan 4, 2019	6.10	6.15	5.94	6.01
1459	NYSE	BBDO	Thu, Jan 3, 2019	6.13	6.13	5.89	6.01
1458	NYSE	BBDO	Wed, Jan 2, 2019	5.63	5.96	5.63	5.96
1457	NYSE	BBDO	Mon, Dec 31, 2018	5.47	5.49	5.43	5.43
1456	NYSE	BBDO	Fri, Dec 28, 2018	5.27	5.41	5.27	5.41
1455	NYSE	BBDO	Thu, Dec 27, 2018	5.17	5.28	5.13	5.20
1454	NYSE	BBDO	Wed, Dec 26, 2018	5.17	5.17	5.08	5.17
1453	NYSE	BBDO	Mon, Dec 24, 2018	5.18	5.38	5.18	5.38
1452	NYSE	BBDO	Fri, Dec 21, 2018	5.20	5.20	5.17	5.17
1451	NYSE	BBDO	Thu, Dec 20, 2018	0.00	0.00	0.00	5.48
1450	NYSE	BBDO	Wed, Dec 19, 2018	5.48	5.48	5.48	5.48
1449	NYSE	BBDO	Tue, Dec 18, 2018	5.31	5.31	5.31	5.31
1448	NYSE	BBDO	Mon, Dec 17, 2018	5.32	5.32	5.27	5.27
1447	NYSE	BBDO	Fri, Dec 14, 2018	5.48	5.48	5.42	5.44
1446	NYSE	BBDO	Thu, Dec 13, 2018	5.40	5.44	5.39	5.44
1445	NYSE	BBDO	Wed, Dec 12, 2018	5.39	5.39	5.37	5.39
1444	NYSE	BBDO	Tue, Dec 11, 2018	5.23	5.24	5.19	5.24
1443	NYSE	BBDO	Mon, Dec 10, 2018	5.18	5.25	5.18	5.25
1442	NYSE	BBDO	Fri, Dec 7, 2018	5.43	5.43	5.40	5.40
1441	NYSE	BBDO	Thu, Dec 6, 2018	5.15	5.43	5.14	5.43
1440	NYSE	BBDO	Tue, Dec 4, 2018	5.42	5.48	5.42	5.48
1439	NYSE	BBDO	Mon, Dec 3, 2018	5.46	5.50	5.45	5.50
1438	NYSE	BBDO	Fri, Nov 30, 2018	5.57	5.59	5.54	5.57
1437	NYSE	BBDO	Thu, Nov 29, 2018	5.52	5.57	5.50	5.57
1436	NYSE	BBDO	Wed, Nov 28, 2018	5.48	5.51	5.47	5.47
1435	NYSE	BBDO	Tue, Nov 27, 2018	5.23	5.34	5.22	5.32
1434	NYSE	BBDO	Mon, Nov 26, 2018	5.23	5.23	5.04	5.06
1433	NYSE	BBDO	Fri, Nov 23, 2018	0.00	0.00	0.00	5.28
1432	NYSE	BBDO	Wed, Nov 21, 2018	5.26	5.34	5.26	5.28
1431	NYSE	BBDO	Tue, Nov 20, 2018	5.30	5.30	4.95	5.17
1430	NYSE	BBDO	Mon, Nov 19, 2018	5.41	5.52	5.37	5.42
1429	NYSE	BBDO	Fri, Nov 16, 2018	5.41	5.50	5.41	5.50
1428	NYSE	BBDO	Thu, Nov 15, 2018	5.03	5.47	5.03	5.31
1427	NYSE	BBDO	Wed, Nov 14, 2018	5.10	5.16	5.10	5.10
1426	NYSE	BBDO	Tue, Nov 13, 2018	5.10	5.10	5.07	5.07
1425	NYSE	BBDO	Mon, Nov 12, 2018	5.23	5.28	5.19	5.19
1424	NYSE	BBDO	Fri, Nov 9, 2018	5.15	5.32	5.14	5.32
1423	NYSE	BBDO	Thu, Nov 8, 2018	5.29	5.40	5.20	5.28
1422	NYSE	BBDO	Wed, Nov 7, 2018	5.33	5.38	5.23	5.31
1421	NYSE	BBDO	Tue, Nov 6, 2018	5.43	5.45	5.32	5.38
1420	NYSE	BBDO	Mon, Nov 5, 2018	5.45	5.57	5.45	5.57
1419	NYSE	BBDO	Fri, Nov 2, 2018	5.55	5.55	5.39	5.53
1418	NYSE	BBDO	Thu, Nov 1, 2018	5.22	5.42	5.19	5.35
1417	NYSE	BBDO	Wed, Oct 31, 2018	5.03	5.05	4.95	5.02
1416	NYSE	BBDO	Tue, Oct 30, 2018	4.93	5.11	4.86	5.11
1415	NYSE	BBDO	Mon, Oct 29, 2018	5.23	5.24	4.91	4.91
1414	NYSE	BBDO	Fri, Oct 26, 2018	4.97	5.06	4.88	5.05
1413	NYSE	BBDO	Thu, Oct 25, 2018	4.88	5.05	4.88	4.95
1412	NYSE	BBDO	Wed, Oct 24, 2018	4.71	4.71	4.71	4.71
1411	NYSE	BBDO	Tue, Oct 23, 2018	4.85	4.91	4.79	4.91
1410	NYSE	BBDO	Mon, Oct 22, 2018	4.94	4.96	4.88	4.90
1409	NYSE	BBDO	Fri, Oct 19, 2018	4.87	4.91	4.81	4.82
1408	NYSE	BBDO	Thu, Oct 18, 2018	4.95	4.96	4.85	4.85
1407	NYSE	BBDO	Wed, Oct 17, 2018	4.92	5.04	4.92	4.98
1406	NYSE	BBDO	Tue, Oct 16, 2018	4.88	4.92	4.88	4.92
1405	NYSE	BBDO	Mon, Oct 15, 2018	4.68	4.78	4.68	4.75
1404	NYSE	BBDO	Fri, Oct 12, 2018	4.89	4.89	4.52	4.70
1403	NYSE	BBDO	Thu, Oct 11, 2018	4.78	4.79	4.61	4.79
1402	NYSE	BBDO	Wed, Oct 10, 2018	4.87	4.87	4.69	4.76
1401	NYSE	BBDO	Tue, Oct 9, 2018	4.90	5.00	4.90	4.94
1400	NYSE	BBDO	Mon, Oct 8, 2018	4.86	4.99	4.86	4.89
1399	NYSE	BBDO	Fri, Oct 5, 2018	4.60	4.61	4.44	4.51
1398	NYSE	BBDO	Thu, Oct 4, 2018	4.54	4.58	4.40	4.56
1397	NYSE	BBDO	Wed, Oct 3, 2018	4.58	5.13	4.54	4.57
1396	NYSE	BBDO	Tue, Oct 2, 2018	4.19	4.35	4.19	4.31
1395	NYSE	BBDO	Mon, Oct 1, 2018	3.96	3.99	3.89	3.92
1394	NYSE	BBDO	Fri, Sep 28, 2018	4.04	4.04	3.95	3.95
1393	NYSE	BBDO	Thu, Sep 27, 2018	4.10	4.12	4.06	4.11
1392	NYSE	BBDO	Wed, Sep 26, 2018	3.98	4.01	3.94	3.96
1391	NYSE	BBDO	Tue, Sep 25, 2018	3.79	3.88	3.73	3.88
1390	NYSE	BBDO	Mon, Sep 24, 2018	3.91	3.98	3.86	3.86
1389	NYSE	BBDO	Fri, Sep 21, 2018	3.99	4.03	3.79	3.79
1388	NYSE	BBDO	Thu, Sep 20, 2018	3.88	3.88	3.88	3.88
1387	NYSE	BBDO	Wed, Sep 19, 2018	3.82	3.91	3.82	3.85
1386	NYSE	BBDO	Tue, Sep 18, 2018	3.86	3.91	3.79	3.79
1385	NYSE	BBDO	Mon, Sep 17, 2018	3.72	3.83	3.72	3.83
1384	NYSE	BBDO	Fri, Sep 14, 2018	3.71	3.75	3.68	3.68
1383	NYSE	BBDO	Thu, Sep 13, 2018	3.64	3.64	3.58	3.58
1382	NYSE	BBDO	Wed, Sep 12, 2018	3.73	3.75	3.66	3.73
1381	NYSE	BBDO	Tue, Sep 11, 2018	3.80	3.80	3.63	3.63
1380	NYSE	BBDO	Mon, Sep 10, 2018	3.83	3.83	3.83	3.83
1379	NYSE	BBDO	Fri, Sep 7, 2018	3.91	3.91	3.70	3.84
1378	NYSE	BBDO	Thu, Sep 6, 2018	3.65	3.68	3.65	3.68
1377	NYSE	BBDO	Wed, Sep 5, 2018	3.66	3.69	3.56	3.60
1376	NYSE	BBDO	Tue, Sep 4, 2018	3.73	3.74	3.62	3.74
1375	NYSE	BBDO	Fri, Aug 31, 2018	3.88	3.93	3.78	3.88
1374	NYSE	BBDO	Thu, Aug 30, 2018	3.89	3.89	3.74	3.88
1373	NYSE	BBDO	Wed, Aug 29, 2018	3.89	4.03	3.89	3.94
1372	NYSE	BBDO	Tue, Aug 28, 2018	3.89	3.93	3.84	3.88
1371	NYSE	BBDO	Mon, Aug 27, 2018	3.84	3.98	3.84	3.94
1370	NYSE	BBDO	Fri, Aug 24, 2018	3.78	3.85	3.74	3.76
1369	NYSE	BBDO	Thu, Aug 23, 2018	3.85	3.85	3.66	3.68
1368	NYSE	BBDO	Wed, Aug 22, 2018	3.83	3.97	3.76	3.95
1367	NYSE	BBDO	Tue, Aug 21, 2018	3.80	3.83	3.74	3.83
1366	NYSE	BBDO	Mon, Aug 20, 2018	4.11	4.11	3.96	4.03
1365	NYSE	BBDO	Fri, Aug 17, 2018	0.00	0.00	0.00	4.14
1364	NYSE	BBDO	Thu, Aug 16, 2018	4.21	4.21	4.13	4.14
1363	NYSE	BBDO	Wed, Aug 15, 2018	4.23	4.24	4.23	4.24
1362	NYSE	BBDO	Tue, Aug 14, 2018	4.23	4.24	4.18	4.24
1361	NYSE	BBDO	Mon, Aug 13, 2018	4.07	4.09	3.99	4.09
1360	NYSE	BBDO	Fri, Aug 10, 2018	4.25	4.26	4.11	4.19
1359	NYSE	BBDO	Thu, Aug 9, 2018	4.53	4.53	4.43	4.43
1358	NYSE	BBDO	Wed, Aug 8, 2018	4.74	4.86	4.52	4.52
1357	NYSE	BBDO	Tue, Aug 7, 2018	4.85	4.90	4.66	4.72
1356	NYSE	BBDO	Mon, Aug 6, 2018	4.88	4.91	4.79	4.79
1355	NYSE	BBDO	Fri, Aug 3, 2018	4.66	4.96	4.66	4.88
1354	NYSE	BBDO	Thu, Aug 2, 2018	4.65	4.68	4.59	4.67
1353	NYSE	BBDO	Wed, Aug 1, 2018	4.65	4.79	4.65	4.74
1352	NYSE	BBDO	Tue, Jul 31, 2018	4.73	4.73	4.63	4.63
1351	NYSE	BBDO	Mon, Jul 30, 2018	4.71	4.77	4.68	4.76
1350	NYSE	BBDO	Fri, Jul 27, 2018	4.70	4.71	4.61	4.62
1349	NYSE	BBDO	Thu, Jul 26, 2018	4.85	4.85	4.58	4.58
1348	NYSE	BBDO	Wed, Jul 25, 2018	4.75	4.85	4.73	4.83
1347	NYSE	BBDO	Tue, Jul 24, 2018	4.61	4.66	4.61	4.65
1346	NYSE	BBDO	Mon, Jul 23, 2018	4.54	4.57	4.35	4.53
1345	NYSE	BBDO	Fri, Jul 20, 2018	4.51	4.72	4.51	4.62
1344	NYSE	BBDO	Thu, Jul 19, 2018	4.18	4.28	4.14	4.21
1343	NYSE	BBDO	Wed, Jul 18, 2018	4.35	4.39	4.33	4.39
1342	NYSE	BBDO	Tue, Jul 17, 2018	4.31	4.37	4.26	4.32
1341	NYSE	BBDO	Mon, Jul 16, 2018	4.21	4.23	4.19	4.23
1340	NYSE	BBDO	Fri, Jul 13, 2018	4.19	4.21	4.19	4.20
1339	NYSE	BBDO	Thu, Jul 12, 2018	4.09	4.09	4.04	4.06
1338	NYSE	BBDO	Wed, Jul 11, 2018	4.09	4.11	4.01	4.01
1337	NYSE	BBDO	Tue, Jul 10, 2018	4.13	4.21	4.09	4.09
1336	NYSE	BBDO	Mon, Jul 9, 2018	4.06	4.12	4.06	4.06
1335	NYSE	BBDO	Fri, Jul 6, 2018	4.03	4.07	4.03	4.06
1334	NYSE	BBDO	Thu, Jul 5, 2018	3.94	4.00	3.94	3.98
1333	NYSE	BBDO	Tue, Jul 3, 2018	3.96	3.96	3.96	3.96
1332	NYSE	BBDO	Mon, Jul 2, 2018	3.94	3.94	3.77	3.80
1331	NYSE	BBDO	Fri, Jun 29, 2018	3.88	4.01	3.87	3.89
1330	NYSE	BBDO	Thu, Jun 28, 2018	3.70	3.84	3.44	3.84
1329	NYSE	BBDO	Wed, Jun 27, 2018	3.78	3.79	3.69	3.70
1328	NYSE	BBDO	Tue, Jun 26, 2018	3.84	3.90	3.69	3.84
1327	NYSE	BBDO	Mon, Jun 25, 2018	3.81	3.84	3.74	3.83
1326	NYSE	BBDO	Fri, Jun 22, 2018	3.88	3.93	3.84	3.93
1325	NYSE	BBDO	Thu, Jun 21, 2018	3.88	3.88	3.84	3.88
1324	NYSE	BBDO	Wed, Jun 20, 2018	4.04	4.10	3.97	3.99
1323	NYSE	BBDO	Tue, Jun 19, 2018	3.88	4.02	3.85	4.01
1322	NYSE	BBDO	Mon, Jun 18, 2018	4.10	4.10	3.81	3.84
1321	NYSE	BBDO	Fri, Jun 15, 2018	3.76	4.31	3.73	4.31
1320	NYSE	BBDO	Thu, Jun 14, 2018	4.11	4.19	3.81	4.02
1319	NYSE	BBDO	Wed, Jun 13, 2018	4.10	4.10	3.99	4.01
1318	NYSE	BBDO	Tue, Jun 12, 2018	4.21	4.26	4.12	4.13
1317	NYSE	BBDO	Mon, Jun 11, 2018	4.21	4.24	4.13	4.13
1316	NYSE	BBDO	Fri, Jun 8, 2018	4.04	4.26	3.91	4.21
1315	NYSE	BBDO	Thu, Jun 7, 2018	4.05	4.13	3.77	3.95
1314	NYSE	BBDO	Wed, Jun 6, 2018	4.26	4.26	4.14	4.14
1313	NYSE	BBDO	Tue, Jun 5, 2018	4.56	4.56	4.26	4.26
1312	NYSE	BBDO	Mon, Jun 4, 2018	4.60	4.60	4.51	4.51
1311	NYSE	BBDO	Fri, Jun 1, 2018	4.41	4.55	4.41	4.55
1310	NYSE	BBDO	Thu, May 31, 2018	4.44	4.44	4.40	4.41
1309	NYSE	BBDO	Wed, May 30, 2018	4.43	4.43	4.34	4.35
1308	NYSE	BBDO	Tue, May 29, 2018	4.57	4.57	4.31	4.31
1307	NYSE	BBDO	Fri, May 25, 2018	4.77	4.77	4.66	4.66
1306	NYSE	BBDO	Thu, May 24, 2018	4.80	4.80	4.80	4.80
1305	NYSE	BBDO	Wed, May 23, 2018	5.03	5.03	4.78	4.83
1304	NYSE	BBDO	Tue, May 22, 2018	4.88	5.06	4.88	5.05
1303	NYSE	BBDO	Mon, May 21, 2018	4.86	4.86	4.78	4.82
1302	NYSE	BBDO	Fri, May 18, 2018	4.78	4.83	4.78	4.83
1301	NYSE	BBDO	Thu, May 17, 2018	5.05	5.05	5.00	5.00
1300	NYSE	BBDO	Wed, May 16, 2018	0.00	0.00	0.00	5.10
1299	NYSE	BBDO	Tue, May 15, 2018	5.06	5.11	4.99	5.10
1298	NYSE	BBDO	Mon, May 14, 2018	5.32	5.32	5.17	5.20
1297	NYSE	BBDO	Fri, May 11, 2018	5.36	5.36	5.30	5.34
1296	NYSE	BBDO	Thu, May 10, 2018	5.39	5.46	5.39	5.45
1295	NYSE	BBDO	Wed, May 9, 2018	5.31	5.27	5.27	5.27
1294	NYSE	BBDO	Tue, May 8, 2018	5.33	5.33	5.33	5.33
1293	NYSE	BBDO	Mon, May 7, 2018	5.38	5.38	5.33	5.33
1292	NYSE	BBDO	Fri, May 4, 2018	5.39	5.44	5.39	5.44
1291	NYSE	BBDO	Thu, May 3, 2018	5.45	5.45	5.38	5.38
1290	NYSE	BBDO	Wed, May 2, 2018	5.61	5.61	5.50	5.49
1289	NYSE	BBDO	Tue, May 1, 2018	5.67	5.67	5.57	5.63
1288	NYSE	BBDO	Mon, Apr 30, 2018	5.90	5.90	5.73	5.73
1287	NYSE	BBDO	Fri, Apr 27, 2018	5.95	5.95	5.83	5.84
1286	NYSE	BBDO	Thu, Apr 26, 2018	6.10	6.10	5.70	5.74
1285	NYSE	BBDO	Wed, Apr 25, 2018	5.70	5.81	5.68	5.75
1284	NYSE	BBDO	Tue, Apr 24, 2018	5.76	5.78	5.70	5.70
1283	NYSE	BBDO	Mon, Apr 23, 2018	6.00	6.00	5.72	5.79
1282	NYSE	BBDO	Fri, Apr 20, 2018	5.86	5.86	5.86	5.86
1281	NYSE	BBDO	Thu, Apr 19, 2018	0.00	0.00	0.00	5.96
1280	NYSE	BBDO	Wed, Apr 18, 2018	5.84	5.96	5.82	5.96
1279	NYSE	BBDO	Tue, Apr 17, 2018	5.69	5.77	5.69	5.73
1278	NYSE	BBDO	Mon, Apr 16, 2018	5.94	5.94	5.60	5.64
1277	NYSE	BBDO	Fri, Apr 13, 2018	5.80	5.80	5.73	5.73
1276	NYSE	BBDO	Thu, Apr 12, 2018	5.99	5.99	5.89	5.92
1275	NYSE	BBDO	Wed, Apr 11, 2018	5.89	6.04	5.87	6.03
1274	NYSE	BBDO	Tue, Apr 10, 2018	5.79	5.89	5.79	5.89
1273	NYSE	BBDO	Mon, Apr 9, 2018	6.14	6.14	5.77	5.77
1272	NYSE	BBDO	Fri, Apr 6, 2018	6.25	6.26	6.15	6.15
1271	NYSE	BBDO	Thu, Apr 5, 2018	6.30	6.47	6.05	6.38
1270	NYSE	BBDO	Wed, Apr 4, 2018	6.29	6.37	6.09	6.29
1269	NYSE	BBDO	Tue, Apr 3, 2018	6.48	6.54	6.37	6.54
1268	NYSE	BBDO	Mon, Apr 2, 2018	6.66	6.78	6.36	6.36
1267	NYSE	BBDO	Thu, Mar 29, 2018	6.39	6.64	6.39	6.64
1266	NYSE	BBDO	Wed, Mar 28, 2018	0.00	0.00	0.00	6.30
1265	NYSE	BBDO	Tue, Mar 27, 2018	6.21	6.46	6.21	6.30
1264	NYSE	BBDO	Mon, Mar 26, 2018	6.55	6.55	6.03	6.03
1263	NYSE	BBDO	Fri, Mar 23, 2018	6.38	6.38	6.28	6.28
1262	NYSE	BBDO	Thu, Mar 22, 2018	6.40	6.40	6.27	6.28
1261	NYSE	BBDO	Wed, Mar 21, 2018	6.22	6.33	6.22	6.33
1260	NYSE	BBDO	Tue, Mar 20, 2018	6.18	6.21	6.18	6.20
1259	NYSE	BBDO	Mon, Mar 19, 2018	6.27	6.28	6.20	6.20
1258	NYSE	BBDO	Fri, Mar 16, 2018	6.32	6.32	6.12	6.28
1257	NYSE	BBDO	Thu, Mar 15, 2018	6.35	6.35	6.20	6.21
1256	NYSE	BBDO	Wed, Mar 14, 2018	6.41	6.41	6.41	6.41
1255	NYSE	BBDO	Tue, Mar 13, 2018	6.47	6.47	6.47	6.47
1254	NYSE	BBDO	Mon, Mar 12, 2018	6.56	6.60	6.51	6.58
1253	NYSE	BBDO	Fri, Mar 9, 2018	6.43	6.43	6.43	6.43
1252	NYSE	BBDO	Thu, Mar 8, 2018	6.41	6.43	6.34	6.36
1251	NYSE	BBDO	Wed, Mar 7, 2018	6.68	6.68	6.46	6.60
1250	NYSE	BBDO	Tue, Mar 6, 2018	6.67	6.84	6.66	6.73
1249	NYSE	BBDO	Mon, Mar 5, 2018	6.53	6.58	6.53	6.56
1248	NYSE	BBDO	Fri, Mar 2, 2018	6.43	6.56	6.43	6.53
1247	NYSE	BBDO	Thu, Mar 1, 2018	6.46	6.52	6.28	6.41
1246	NYSE	BBDO	Wed, Feb 28, 2018	6.53	6.53	6.08	6.49
1245	NYSE	BBDO	Tue, Feb 27, 2018	6.69	6.76	6.53	6.56
1244	NYSE	BBDO	Mon, Feb 26, 2018	6.77	6.77	6.69	6.72
1243	NYSE	BBDO	Fri, Feb 23, 2018	6.70	6.70	6.64	6.64
1242	NYSE	BBDO	Thu, Feb 22, 2018	6.60	6.73	6.60	6.73
1241	NYSE	BBDO	Wed, Feb 21, 2018	6.62	6.75	6.62	6.75
1240	NYSE	BBDO	Tue, Feb 20, 2018	6.45	6.48	6.45	6.48
1239	NYSE	BBDO	Fri, Feb 16, 2018	6.44	6.45	6.44	6.45
1238	NYSE	BBDO	Thu, Feb 15, 2018	6.45	6.45	6.42	6.43
1237	NYSE	BBDO	Wed, Feb 14, 2018	6.27	6.27	5.88	6.27
1236	NYSE	BBDO	Tue, Feb 13, 2018	6.26	6.32	6.26	6.29
1235	NYSE	BBDO	Mon, Feb 12, 2018	6.11	6.11	6.11	6.11
1234	NYSE	BBDO	Fri, Feb 9, 2018	6.12	6.15	5.93	6.15
1233	NYSE	BBDO	Thu, Feb 8, 2018	6.42	6.42	5.99	6.06
1232	NYSE	BBDO	Wed, Feb 7, 2018	0.00	0.00	0.00	6.59
1231	NYSE	BBDO	Tue, Feb 6, 2018	6.59	6.60	6.59	6.59
1230	NYSE	BBDO	Mon, Feb 5, 2018	6.51	6.51	6.44	6.44
1229	NYSE	BBDO	Fri, Feb 2, 2018	6.64	6.64	6.64	6.64
1228	NYSE	BBDO	Thu, Feb 1, 2018	7.03	7.03	6.85	6.84
1227	NYSE	BBDO	Wed, Jan 31, 2018	7.22	7.45	7.06	7.06
1226	NYSE	BBDO	Tue, Jan 30, 2018	6.89	6.89	6.77	6.80
1225	NYSE	BBDO	Mon, Jan 29, 2018	6.97	6.97	6.90	6.90
1224	NYSE	BBDO	Fri, Jan 26, 2018	7.09	7.19	7.06	7.06
1223	NYSE	BBDO	Thu, Jan 25, 2018	6.98	6.98	6.56	6.63
1222	NYSE	BBDO	Wed, Jan 24, 2018	6.40	6.77	6.17	6.77
1221	NYSE	BBDO	Tue, Jan 23, 2018	6.26	6.26	6.03	6.24
1220	NYSE	BBDO	Mon, Jan 22, 2018	6.22	6.22	6.21	6.21
1219	NYSE	BBDO	Fri, Jan 19, 2018	6.06	6.14	5.68	6.10
1218	NYSE	BBDO	Thu, Jan 18, 2018	6.07	6.39	5.81	6.39
1217	NYSE	BBDO	Wed, Jan 17, 2018	5.98	6.08	5.94	6.08
1216	NYSE	BBDO	Tue, Jan 16, 2018	5.85	5.87	5.85	5.87
1215	NYSE	BBDO	Fri, Jan 12, 2018	5.79	5.83	5.79	5.82
1214	NYSE	BBDO	Thu, Jan 11, 2018	5.76	5.83	5.58	5.69
1213	NYSE	BBDO	Wed, Jan 10, 2018	5.65	5.68	5.65	5.65
1212	NYSE	BBDO	Tue, Jan 9, 2018	5.79	5.83	5.70	5.70
1211	NYSE	BBDO	Mon, Jan 8, 2018	5.73	5.83	5.73	5.83
1210	NYSE	BBDO	Fri, Jan 5, 2018	5.73	5.85	5.68	5.83
1209	NYSE	BBDO	Thu, Jan 4, 2018	5.73	6.02	5.72	5.81
1208	NYSE	BBDO	Wed, Jan 3, 2018	5.81	5.81	5.35	5.71
1207	NYSE	BBDO	Tue, Jan 2, 2018	5.48	6.08	5.32	5.81
1206	NYSE	BBDO	Fri, Dec 29, 2017	5.83	5.88	5.26	5.28
1205	NYSE	BBDO	Thu, Dec 28, 2017	5.53	6.07	5.53	5.55
1204	NYSE	BBDO	Wed, Dec 27, 2017	5.23	6.12	5.23	5.40
1203	NYSE	BBDO	Tue, Dec 26, 2017	5.35	5.40	5.24	5.24
1202	NYSE	BBDO	Fri, Dec 22, 2017	5.23	5.66	5.23	5.13
1201	NYSE	BBDO	Thu, Dec 21, 2017	5.33	5.44	5.33	5.43
1200	NYSE	BBDO	Wed, Dec 20, 2017	0.00	0.00	0.00	5.15
1199	NYSE	BBDO	Tue, Dec 19, 2017	5.21	5.21	5.11	5.15
1198	NYSE	BBDO	Mon, Dec 18, 2017	5.30	5.41	5.20	5.28
1197	NYSE	BBDO	Fri, Dec 15, 2017	5.24	5.63	5.24	5.63
1196	NYSE	BBDO	Thu, Dec 14, 2017	5.12	5.12	5.12	5.12
1195	NYSE	BBDO	Wed, Dec 13, 2017	5.40	5.40	5.24	5.24
1194	NYSE	BBDO	Tue, Dec 12, 2017	5.21	5.51	5.21	5.51
1193	NYSE	BBDO	Mon, Dec 11, 2017	5.38	5.38	5.24	5.24
1192	NYSE	BBDO	Fri, Dec 8, 2017	5.33	5.35	5.30	5.30
1191	NYSE	BBDO	Thu, Dec 7, 2017	5.41	5.42	5.16	5.26
1190	NYSE	BBDO	Wed, Dec 6, 2017	0.00	0.00	0.00	5.19
1189	NYSE	BBDO	Tue, Dec 5, 2017	5.50	5.50	5.19	5.19
1188	NYSE	BBDO	Mon, Dec 4, 2017	5.32	5.44	5.17	5.17
1187	NYSE	BBDO	Fri, Dec 1, 2017	5.01	5.32	4.98	5.29
1186	NYSE	BBDO	Thu, Nov 30, 2017	5.38	5.38	4.99	5.01
1185	NYSE	BBDO	Wed, Nov 29, 2017	5.41	5.45	5.38	5.41
1184	NYSE	BBDO	Tue, Nov 28, 2017	5.47	5.53	5.45	5.53
1183	NYSE	BBDO	Mon, Nov 27, 2017	5.34	5.68	5.24	5.41
1182	NYSE	BBDO	Fri, Nov 24, 2017	5.69	5.69	5.69	5.69
1181	NYSE	BBDO	Wed, Nov 22, 2017	5.56	5.69	5.21	5.33
1180	NYSE	BBDO	Tue, Nov 21, 2017	5.53	5.61	5.41	5.41
1179	NYSE	BBDO	Mon, Nov 20, 2017	5.13	5.13	5.13	5.13
1178	NYSE	BBDO	Fri, Nov 17, 2017	5.38	5.48	5.31	5.45
1177	NYSE	BBDO	Thu, Nov 16, 2017	5.23	5.41	5.23	5.41
1176	NYSE	BBDO	Wed, Nov 15, 2017	5.04	5.04	5.04	5.04
1175	NYSE	BBDO	Tue, Nov 14, 2017	5.12	5.43	5.12	5.15
1174	NYSE	BBDO	Mon, Nov 13, 2017	0.00	0.00	0.00	5.31
1173	NYSE	BBDO	Fri, Nov 10, 2017	5.26	5.35	5.24	5.31
1172	NYSE	BBDO	Thu, Nov 9, 2017	0.00	0.00	0.00	5.44
1171	NYSE	BBDO	Wed, Nov 8, 2017	5.38	5.44	5.35	5.44
1170	NYSE	BBDO	Tue, Nov 7, 2017	0.00	0.00	0.00	5.38
1169	NYSE	BBDO	Mon, Nov 6, 2017	0.00	0.00	0.00	5.38
1168	NYSE	BBDO	Fri, Nov 3, 2017	5.34	5.47	5.29	5.38
1167	NYSE	BBDO	Thu, Nov 2, 2017	5.56	5.56	5.31	5.41
1166	NYSE	BBDO	Wed, Nov 1, 2017	5.50	5.73	5.50	5.53
1165	NYSE	BBDO	Tue, Oct 31, 2017	5.84	5.84	5.56	5.63
1164	NYSE	BBDO	Mon, Oct 30, 2017	5.81	5.87	5.63	5.68
1163	NYSE	BBDO	Fri, Oct 27, 2017	5.90	5.96	5.90	5.96
1162	NYSE	BBDO	Thu, Oct 26, 2017	5.90	6.04	5.71	5.71
1161	NYSE	BBDO	Wed, Oct 25, 2017	5.89	6.28	5.87	6.28
1160	NYSE	BBDO	Tue, Oct 24, 2017	5.86	5.86	5.83	5.83
1159	NYSE	BBDO	Mon, Oct 23, 2017	6.04	6.04	5.98	5.98
1158	NYSE	BBDO	Fri, Oct 20, 2017	6.07	6.20	6.07	6.18
1157	NYSE	BBDO	Thu, Oct 19, 2017	6.23	6.23	5.90	5.95
1156	NYSE	BBDO	Wed, Oct 18, 2017	6.15	6.15	6.00	6.11
1155	NYSE	BBDO	Tue, Oct 17, 2017	6.61	6.61	6.12	6.12
1154	NYSE	BBDO	Mon, Oct 16, 2017	6.28	6.28	6.02	6.11
1153	NYSE	BBDO	Fri, Oct 13, 2017	6.31	6.32	6.27	6.27
1152	NYSE	BBDO	Thu, Oct 12, 2017	6.52	6.54	6.32	6.33
1151	NYSE	BBDO	Wed, Oct 11, 2017	6.26	6.52	6.14	6.52
1150	NYSE	BBDO	Tue, Oct 10, 2017	6.24	6.51	6.22	6.32
1149	NYSE	BBDO	Mon, Oct 9, 2017	6.37	6.37	6.11	6.16
1148	NYSE	BBDO	Fri, Oct 6, 2017	6.14	6.32	6.14	6.31
1147	NYSE	BBDO	Thu, Oct 5, 2017	6.37	6.40	6.37	6.39
1146	NYSE	BBDO	Wed, Oct 4, 2017	0.00	0.00	0.00	6.41
1145	NYSE	BBDO	Tue, Oct 3, 2017	6.09	6.41	6.09	6.41
1144	NYSE	BBDO	Mon, Oct 2, 2017	6.02	6.02	6.02	6.02
1143	NYSE	BBDO	Fri, Sep 29, 2017	6.45	6.49	5.99	5.99
1142	NYSE	BBDO	Wed, Sep 27, 2017	5.94	6.00	5.94	5.95
1141	NYSE	BBDO	Tue, Sep 26, 2017	6.12	6.12	6.02	6.06
1140	NYSE	BBDO	Mon, Sep 25, 2017	6.19	6.37	6.18	6.18
1139	NYSE	BBDO	Thu, Sep 21, 2017	6.27	6.36	6.27	6.35
1138	NYSE	BBDO	Wed, Sep 20, 2017	6.34	6.37	6.23	6.23
1137	NYSE	BBDO	Tue, Sep 19, 2017	6.37	6.43	6.25	6.32
1136	NYSE	BBDO	Mon, Sep 18, 2017	6.39	6.43	6.24	6.35
1135	NYSE	BBDO	Fri, Sep 15, 2017	6.35	6.71	6.18	6.37
1134	NYSE	BBDO	Thu, Sep 14, 2017	6.14	6.57	5.87	6.57
1133	NYSE	BBDO	Wed, Sep 13, 2017	6.11	6.47	6.10	6.40
1132	NYSE	BBDO	Tue, Sep 12, 2017	6.07	6.57	5.72	6.23
1131	NYSE	BBDO	Mon, Sep 11, 2017	6.30	6.30	6.30	6.30
1130	NYSE	BBDO	Fri, Sep 8, 2017	6.04	6.07	6.01	6.02
1129	NYSE	BBDO	Thu, Sep 7, 2017	0.00	0.00	0.00	6.12
1128	NYSE	BBDO	Wed, Sep 6, 2017	5.95	6.12	5.95	6.12
1127	NYSE	BBDO	Tue, Sep 5, 2017	5.99	5.99	5.72	5.72
1126	NYSE	BBDO	Fri, Sep 1, 2017	5.97	5.97	5.89	5.89
1125	NYSE	BBDO	Thu, Aug 31, 2017	5.79	5.79	5.79	5.79
1124	NYSE	BBDO	Wed, Aug 30, 2017	5.79	5.79	5.79	5.79
1123	NYSE	BBDO	Tue, Aug 29, 2017	5.83	5.91	5.83	5.91
1122	NYSE	BBDO	Mon, Aug 28, 2017	5.87	5.87	5.87	5.87
1121	NYSE	BBDO	Fri, Aug 25, 2017	5.88	5.93	5.88	5.90
1120	NYSE	BBDO	Thu, Aug 24, 2017	5.77	5.91	5.77	5.89
1119	NYSE	BBDO	Wed, Aug 23, 2017	5.82	5.82	5.82	5.82
1118	NYSE	BBDO	Tue, Aug 22, 2017	5.87	5.92	5.87	5.89
1117	NYSE	BBDO	Mon, Aug 21, 2017	5.75	5.81	5.72	5.72
1116	NYSE	BBDO	Fri, Aug 18, 2017	5.53	5.93	5.53	5.77
1115	NYSE	BBDO	Thu, Aug 17, 2017	5.53	5.53	5.53	5.53
1114	NYSE	BBDO	Wed, Aug 16, 2017	5.54	5.78	5.54	5.78
1113	NYSE	BBDO	Tue, Aug 15, 2017	5.66	5.66	5.45	5.45
1112	NYSE	BBDO	Mon, Aug 14, 2017	5.61	5.61	5.61	5.61
1111	NYSE	BBDO	Fri, Aug 11, 2017	5.38	5.82	5.38	5.53
1110	NYSE	BBDO	Thu, Aug 10, 2017	5.44	5.44	5.44	5.44
1109	NYSE	BBDO	Wed, Aug 9, 2017	5.49	5.49	5.39	5.46
1108	NYSE	BBDO	Tue, Aug 8, 2017	5.55	5.66	5.55	5.57
1107	NYSE	BBDO	Mon, Aug 7, 2017	5.52	5.60	5.45	5.60
1106	NYSE	BBDO	Fri, Aug 4, 2017	5.50	5.50	5.40	5.41
1105	NYSE	BBDO	Thu, Aug 3, 2017	5.48	5.55	5.48	5.54
1104	NYSE	BBDO	Wed, Aug 2, 2017	5.41	5.88	5.41	5.53
1103	NYSE	BBDO	Tue, Aug 1, 2017	5.47	5.51	5.45	5.51
1102	NYSE	BBDO	Mon, Jul 31, 2017	5.32	5.44	5.26	5.44
1101	NYSE	BBDO	Fri, Jul 28, 2017	5.30	5.36	5.28	5.36
1100	NYSE	BBDO	Thu, Jul 27, 2017	5.23	5.32	5.16	5.32
1099	NYSE	BBDO	Wed, Jul 26, 2017	5.32	5.32	5.29	5.30
1098	NYSE	BBDO	Tue, Jul 25, 2017	5.36	5.48	5.30	5.33
1097	NYSE	BBDO	Mon, Jul 24, 2017	0.00	0.00	0.00	5.33
1096	NYSE	BBDO	Fri, Jul 21, 2017	5.33	5.33	5.33	5.33
1095	NYSE	BBDO	Thu, Jul 20, 2017	5.44	5.44	5.44	5.44
1094	NYSE	BBDO	Wed, Jul 19, 2017	5.32	5.34	5.29	5.34
1093	NYSE	BBDO	Tue, Jul 18, 2017	5.24	5.24	5.24	5.24
1092	NYSE	BBDO	Mon, Jul 17, 2017	5.26	5.37	5.20	5.24
1091	NYSE	BBDO	Fri, Jul 14, 2017	5.25	5.25	5.24	5.24
1090	NYSE	BBDO	Thu, Jul 13, 2017	5.13	5.22	5.10	5.18
1089	NYSE	BBDO	Wed, Jul 12, 2017	4.80	5.12	4.80	5.12
1088	NYSE	BBDO	Tue, Jul 11, 2017	4.82	4.89	4.80	4.83
1087	NYSE	BBDO	Mon, Jul 10, 2017	4.72	4.84	4.67	4.83
1086	NYSE	BBDO	Fri, Jul 7, 2017	4.65	4.75	4.38	4.75
1085	NYSE	BBDO	Thu, Jul 6, 2017	4.67	4.71	4.54	4.61
1084	NYSE	BBDO	Wed, Jul 5, 2017	4.49	4.74	4.49	4.62
1083	NYSE	BBDO	Fri, Jun 30, 2017	0.00	0.00	0.00	4.62
1082	NYSE	BBDO	Thu, Jun 29, 2017	0.00	0.00	0.00	4.62
1081	NYSE	BBDO	Wed, Jun 28, 2017	4.64	4.66	4.55	4.62
1080	NYSE	BBDO	Tue, Jun 27, 2017	4.57	4.64	4.57	4.64
1079	NYSE	BBDO	Mon, Jun 26, 2017	4.64	4.69	4.64	4.69
1078	NYSE	BBDO	Thu, Jun 22, 2017	4.56	4.67	4.56	4.67
1077	NYSE	BBDO	Wed, Jun 21, 2017	4.60	4.60	4.54	4.55
1076	NYSE	BBDO	Tue, Jun 20, 2017	4.68	4.68	4.43	4.50
1075	NYSE	BBDO	Mon, Jun 19, 2017	4.70	4.70	4.54	4.64
1074	NYSE	BBDO	Fri, Jun 16, 2017	4.72	4.73	4.61	4.61
1073	NYSE	BBDO	Thu, Jun 15, 2017	4.75	4.76	4.65	4.67
1072	NYSE	BBDO	Wed, Jun 14, 2017	4.54	4.74	4.44	4.74
1071	NYSE	BBDO	Tue, Jun 13, 2017	4.55	4.55	4.44	4.47
1070	NYSE	BBDO	Mon, Jun 12, 2017	4.56	4.56	4.40	4.42
1069	NYSE	BBDO	Fri, Jun 9, 2017	4.59	4.59	4.58	4.58
1068	NYSE	BBDO	Thu, Jun 8, 2017	0.00	0.00	0.00	4.64
1067	NYSE	BBDO	Wed, Jun 7, 2017	4.64	4.64	4.64	4.64
1066	NYSE	BBDO	Tue, Jun 6, 2017	4.63	4.68	4.53	4.66
1065	NYSE	BBDO	Mon, Jun 5, 2017	4.70	4.70	4.61	4.63
1064	NYSE	BBDO	Fri, Jun 2, 2017	4.85	4.85	4.60	4.70
1063	NYSE	BBDO	Thu, Jun 1, 2017	4.80	4.83	4.70	4.70
1062	NYSE	BBDO	Wed, May 31, 2017	4.71	4.76	4.63	4.63
1061	NYSE	BBDO	Tue, May 30, 2017	4.83	4.84	4.83	4.84
1060	NYSE	BBDO	Fri, May 26, 2017	4.80	4.93	4.80	4.92
1059	NYSE	BBDO	Thu, May 25, 2017	4.68	4.71	4.63	4.67
1058	NYSE	BBDO	Wed, May 24, 2017	4.80	5.05	4.80	4.81
1057	NYSE	BBDO	Tue, May 23, 2017	4.75	4.75	4.66	4.66
1056	NYSE	BBDO	Mon, May 22, 2017	4.87	4.87	4.41	4.59
1055	NYSE	BBDO	Fri, May 19, 2017	4.47	4.83	4.47	4.70
1054	NYSE	BBDO	Thu, May 18, 2017	4.84	5.12	4.25	4.41
1053	NYSE	BBDO	Wed, May 17, 2017	5.42	5.47	5.26	5.26
1052	NYSE	BBDO	Tue, May 16, 2017	5.63	5.63	5.56	5.58
1051	NYSE	BBDO	Mon, May 15, 2017	5.61	5.62	5.61	5.62
1050	NYSE	BBDO	Fri, May 12, 2017	0.00	0.00	0.00	5.49
1049	NYSE	BBDO	Thu, May 11, 2017	5.26	5.49	5.26	5.49
1048	NYSE	BBDO	Wed, May 10, 2017	5.28	5.32	5.03	5.03
1047	NYSE	BBDO	Tue, May 9, 2017	5.18	5.54	5.18	5.36
1046	NYSE	BBDO	Mon, May 8, 2017	4.98	5.46	4.98	5.46
1045	NYSE	BBDO	Fri, May 5, 2017	5.51	5.51	5.48	5.48
1044	NYSE	BBDO	Thu, May 4, 2017	5.26	5.37	5.16	5.37
1043	NYSE	BBDO	Wed, May 3, 2017	5.55	5.55	5.30	5.30
1042	NYSE	BBDO	Tue, May 2, 2017	5.52	5.60	5.48	5.52
1041	NYSE	BBDO	Mon, May 1, 2017	5.21	5.41	5.21	5.41
1040	NYSE	BBDO	Fri, Apr 28, 2017	5.16	5.16	5.16	5.16
1039	NYSE	BBDO	Thu, Apr 27, 2017	5.26	5.26	5.25	5.26
1038	NYSE	BBDO	Wed, Apr 26, 2017	5.12	5.20	5.09	5.09
1037	NYSE	BBDO	Tue, Apr 25, 2017	5.17	5.17	5.11	5.11
1036	NYSE	BBDO	Mon, Apr 24, 2017	5.23	5.26	5.23	5.26
1035	NYSE	BBDO	Fri, Apr 21, 2017	5.31	5.31	4.94	5.08
1034	NYSE	BBDO	Thu, Apr 20, 2017	5.10	5.11	5.07	5.07
1033	NYSE	BBDO	Wed, Apr 19, 2017	5.15	5.15	5.10	5.10
1032	NYSE	BBDO	Tue, Apr 18, 2017	5.39	5.39	5.24	5.24
1031	NYSE	BBDO	Mon, Apr 17, 2017	5.30	5.30	5.30	5.30
1030	NYSE	BBDO	Thu, Apr 13, 2017	5.15	5.15	5.15	5.15
1029	NYSE	BBDO	Wed, Apr 12, 2017	5.23	5.23	5.15	5.15
1028	NYSE	BBDO	Tue, Apr 11, 2017	5.13	5.15	5.13	5.15
1027	NYSE	BBDO	Mon, Apr 10, 2017	0.00	0.00	0.00	5.07
1026	NYSE	BBDO	Fri, Apr 7, 2017	5.16	5.27	5.07	5.07
1025	NYSE	BBDO	Thu, Apr 6, 2017	5.24	5.25	5.17	5.23
1024	NYSE	BBDO	Wed, Apr 5, 2017	5.26	5.44	5.26	5.33
1023	NYSE	BBDO	Tue, Apr 4, 2017	5.22	5.31	5.14	5.14
1022	NYSE	BBDO	Mon, Apr 3, 2017	5.21	5.31	5.21	5.31
1021	NYSE	BBDO	Fri, Mar 31, 2017	5.29	5.40	5.14	5.18
1020	NYSE	BBDO	Thu, Mar 30, 2017	5.40	5.40	5.36	5.37
1019	NYSE	BBDO	Wed, Mar 29, 2017	0.00	0.00	0.00	5.29
1018	NYSE	BBDO	Tue, Mar 28, 2017	0.00	0.00	0.00	5.29
1017	NYSE	BBDO	Mon, Mar 27, 2017	5.25	5.32	5.25	5.29
1016	NYSE	BBDO	Fri, Mar 24, 2017	5.24	5.24	5.21	5.21
1015	NYSE	BBDO	Thu, Mar 23, 2017	5.12	5.14	5.10	5.14
1014	NYSE	BBDO	Wed, Mar 22, 2017	0.00	0.00	0.00	5.28
1013	NYSE	BBDO	Tue, Mar 21, 2017	5.28	5.28	5.28	5.28
1012	NYSE	BBDO	Mon, Mar 20, 2017	5.15	5.42	5.15	5.42
1011	NYSE	BBDO	Fri, Mar 17, 2017	5.26	5.26	5.24	5.24
1010	NYSE	BBDO	Thu, Mar 16, 2017	5.36	5.36	5.26	5.35
1009	NYSE	BBDO	Wed, Mar 15, 2017	5.15	5.47	5.11	5.47
1008	NYSE	BBDO	Tue, Mar 14, 2017	5.22	5.22	4.86	5.12
1007	NYSE	BBDO	Mon, Mar 13, 2017	5.23	5.23	5.20	5.20
1006	NYSE	BBDO	Fri, Mar 10, 2017	5.20	5.21	5.20	5.20
1005	NYSE	BBDO	Thu, Mar 9, 2017	0.00	0.00	0.00	5.17
1004	NYSE	BBDO	Wed, Mar 8, 2017	5.17	5.17	5.17	5.17
1003	NYSE	BBDO	Tue, Mar 7, 2017	0.00	0.00	0.00	5.24
1002	NYSE	BBDO	Mon, Mar 6, 2017	5.30	5.33	5.22	5.24
1001	NYSE	BBDO	Fri, Mar 3, 2017	5.22	5.30	5.22	5.30
1000	NYSE	BBDO	Thu, Mar 2, 2017	5.48	5.48	5.21	5.21
999	NYSE	BBDO	Wed, Mar 1, 2017	5.35	5.37	5.31	5.31
998	NYSE	BBDO	Tue, Feb 28, 2017	5.30	5.40	5.17	5.40
997	NYSE	BBDO	Mon, Feb 27, 2017	5.69	5.69	5.56	5.67
996	NYSE	BBDO	Fri, Feb 24, 2017	5.48	5.48	5.48	5.48
995	NYSE	BBDO	Thu, Feb 23, 2017	5.60	5.67	5.57	5.57
994	NYSE	BBDO	Wed, Feb 22, 2017	5.61	5.61	5.43	5.43
993	NYSE	BBDO	Tue, Feb 21, 2017	5.33	5.43	5.33	5.43
992	NYSE	BBDO	Fri, Feb 17, 2017	0.00	0.00	0.00	5.32
991	NYSE	BBDO	Thu, Feb 16, 2017	5.32	5.32	5.32	5.32
990	NYSE	BBDO	Wed, Feb 15, 2017	0.00	0.00	0.00	5.28
989	NYSE	BBDO	Tue, Feb 14, 2017	0.00	0.00	0.00	5.28
988	NYSE	BBDO	Mon, Feb 13, 2017	5.28	5.28	5.28	5.28
987	NYSE	BBDO	Fri, Feb 10, 2017	5.15	5.23	5.15	5.23
986	NYSE	BBDO	Thu, Feb 9, 2017	5.32	5.32	5.02	5.07
985	NYSE	BBDO	Wed, Feb 8, 2017	5.30	5.48	5.19	5.48
984	NYSE	BBDO	Tue, Feb 7, 2017	5.26	5.28	5.19	5.19
983	NYSE	BBDO	Mon, Feb 6, 2017	5.28	5.28	5.12	5.12
982	NYSE	BBDO	Fri, Feb 3, 2017	5.31	5.31	5.29	5.31
981	NYSE	BBDO	Thu, Feb 2, 2017	5.12	5.17	5.12	5.17
980	NYSE	BBDO	Wed, Feb 1, 2017	5.31	5.31	5.31	5.31
979	NYSE	BBDO	Tue, Jan 31, 2017	5.19	5.31	5.17	5.17
978	NYSE	BBDO	Mon, Jan 30, 2017	5.25	5.42	5.07	5.42
977	NYSE	BBDO	Fri, Jan 27, 2017	5.41	5.41	5.32	5.33
976	NYSE	BBDO	Thu, Jan 26, 2017	5.33	5.33	5.33	5.33
975	NYSE	BBDO	Wed, Jan 25, 2017	5.45	5.45	5.43	5.43
974	NYSE	BBDO	Tue, Jan 24, 2017	5.25	5.31	5.25	5.31
973	NYSE	BBDO	Mon, Jan 23, 2017	4.92	5.29	4.92	5.29
972	NYSE	BBDO	Fri, Jan 20, 2017	0.00	0.00	0.00	5.04
971	NYSE	BBDO	Thu, Jan 19, 2017	5.07	5.07	5.04	5.04
970	NYSE	BBDO	Wed, Jan 18, 2017	4.90	4.99	4.90	4.96
969	NYSE	BBDO	Tue, Jan 17, 2017	5.17	5.17	5.12	5.12
968	NYSE	BBDO	Fri, Jan 13, 2017	5.07	5.07	5.07	5.07
967	NYSE	BBDO	Thu, Jan 12, 2017	5.09	5.17	4.89	4.89
966	NYSE	BBDO	Wed, Jan 11, 2017	5.07	5.12	4.85	5.12
965	NYSE	BBDO	Tue, Jan 10, 2017	5.07	5.07	5.07	5.07
964	NYSE	BBDO	Mon, Jan 9, 2017	4.99	5.01	4.84	4.84
963	NYSE	BBDO	Fri, Jan 6, 2017	5.15	5.17	4.96	5.10
962	NYSE	BBDO	Thu, Jan 5, 2017	4.94	4.94	4.94	4.94
961	NYSE	BBDO	Wed, Jan 4, 2017	4.92	4.93	4.79	4.80
960	NYSE	BBDO	Tue, Jan 3, 2017	4.68	4.86	4.68	4.86
959	NYSE	BBDO	Fri, Dec 30, 2016	4.58	4.58	4.58	4.58
958	NYSE	BBDO	Thu, Dec 29, 2016	4.64	4.64	4.56	4.56
957	NYSE	BBDO	Wed, Dec 28, 2016	4.66	4.66	4.48	4.48
956	NYSE	BBDO	Tue, Dec 27, 2016	4.32	4.99	4.32	4.92
955	NYSE	BBDO	Fri, Dec 23, 2016	4.09	4.40	4.09	4.40
954	NYSE	BBDO	Thu, Dec 22, 2016	4.09	4.09	4.09	4.09
953	NYSE	BBDO	Wed, Dec 21, 2016	3.95	4.19	3.95	4.14
952	NYSE	BBDO	Tue, Dec 20, 2016	4.09	4.20	4.09	4.19
951	NYSE	BBDO	Mon, Dec 19, 2016	0.00	0.00	0.00	4.31
950	NYSE	BBDO	Fri, Dec 16, 2016	4.29	4.31	4.15	4.31
949	NYSE	BBDO	Thu, Dec 15, 2016	4.15	4.40	4.09	4.33
948	NYSE	BBDO	Wed, Dec 14, 2016	4.47	4.47	4.05	4.05
947	NYSE	BBDO	Tue, Dec 13, 2016	4.26	4.33	3.93	4.31
946	NYSE	BBDO	Mon, Dec 12, 2016	4.40	4.40	4.05	4.05
945	NYSE	BBDO	Fri, Dec 9, 2016	4.37	4.37	4.10	4.10
944	NYSE	BBDO	Thu, Dec 8, 2016	4.27	4.30	4.16	4.23
943	NYSE	BBDO	Wed, Dec 7, 2016	4.23	4.23	4.18	4.18
942	NYSE	BBDO	Tue, Dec 6, 2016	4.22	4.25	4.19	4.19
941	NYSE	BBDO	Mon, Dec 5, 2016	4.42	4.42	4.04	4.10
940	NYSE	BBDO	Fri, Dec 2, 2016	4.18	4.39	4.11	4.18
939	NYSE	BBDO	Thu, Dec 1, 2016	4.12	4.23	4.08	4.08
938	NYSE	BBDO	Wed, Nov 30, 2016	4.51	4.51	4.17	4.22
937	NYSE	BBDO	Tue, Nov 29, 2016	0.00	0.00	0.00	4.41
936	NYSE	BBDO	Mon, Nov 28, 2016	4.49	4.49	4.40	4.41
935	NYSE	BBDO	Wed, Nov 23, 2016	4.56	4.56	4.43	4.43
934	NYSE	BBDO	Tue, Nov 22, 2016	4.44	4.44	4.44	4.44
933	NYSE	BBDO	Mon, Nov 21, 2016	4.40	4.45	4.37	4.37
932	NYSE	BBDO	Fri, Nov 18, 2016	4.34	4.41	4.31	4.33
931	NYSE	BBDO	Thu, Nov 17, 2016	0.00	0.00	0.00	4.29
930	NYSE	BBDO	Wed, Nov 16, 2016	4.12	4.29	4.12	4.29
929	NYSE	BBDO	Tue, Nov 15, 2016	4.55	4.55	4.03	4.03
928	NYSE	BBDO	Mon, Nov 14, 2016	4.14	4.14	4.13	4.13
927	NYSE	BBDO	Fri, Nov 11, 2016	4.47	4.47	4.04	4.40
926	NYSE	BBDO	Thu, Nov 10, 2016	4.67	4.67	4.29	4.59
925	NYSE	BBDO	Wed, Nov 9, 2016	4.93	5.04	4.86	4.93
924	NYSE	BBDO	Tue, Nov 8, 2016	4.99	4.99	4.99	4.99
923	NYSE	BBDO	Mon, Nov 7, 2016	5.05	5.05	4.75	4.77
922	NYSE	BBDO	Fri, Nov 4, 2016	0.00	0.00	0.00	4.92
921	NYSE	BBDO	Thu, Nov 3, 2016	0.00	0.00	0.00	4.92
920	NYSE	BBDO	Wed, Nov 2, 2016	0.00	0.00	0.00	4.92
919	NYSE	BBDO	Tue, Nov 1, 2016	4.94	4.94	4.92	4.92
918	NYSE	BBDO	Mon, Oct 31, 2016	5.01	5.01	5.01	5.01
917	NYSE	BBDO	Fri, Oct 28, 2016	5.00	5.00	4.96	5.00
916	NYSE	BBDO	Thu, Oct 27, 2016	0.00	0.00	0.00	5.00
915	NYSE	BBDO	Tue, Oct 25, 2016	4.99	5.09	4.96	5.00
914	NYSE	BBDO	Mon, Oct 24, 2016	5.25	5.25	4.92	5.00
913	NYSE	BBDO	Fri, Oct 21, 2016	4.97	5.01	4.97	4.99
912	NYSE	BBDO	Thu, Oct 20, 2016	5.09	5.09	5.09	5.09
911	NYSE	BBDO	Wed, Oct 19, 2016	5.04	5.04	4.83	4.83
910	NYSE	BBDO	Tue, Oct 18, 2016	4.88	5.04	4.88	5.00
909	NYSE	BBDO	Mon, Oct 17, 2016	0.00	0.00	0.00	4.79
908	NYSE	BBDO	Fri, Oct 14, 2016	0.00	0.00	0.00	4.79
907	NYSE	BBDO	Wed, Oct 12, 2016	4.79	4.79	4.79	4.79
906	NYSE	BBDO	Tue, Oct 11, 2016	4.87	4.92	4.74	4.74
905	NYSE	BBDO	Mon, Oct 10, 2016	4.78	4.83	4.75	4.76
904	NYSE	BBDO	Fri, Oct 7, 2016	4.69	4.69	4.69	4.69
903	NYSE	BBDO	Thu, Oct 6, 2016	4.63	4.71	4.63	4.71
902	NYSE	BBDO	Wed, Oct 5, 2016	4.65	4.68	4.65	4.65
901	NYSE	BBDO	Tue, Oct 4, 2016	4.56	4.56	4.56	4.56
900	NYSE	BBDO	Mon, Oct 3, 2016	4.53	4.53	4.53	4.52
899	NYSE	BBDO	Fri, Sep 30, 2016	4.72	4.79	4.52	4.52
898	NYSE	BBDO	Thu, Sep 29, 2016	4.66	4.76	4.50	4.50
897	NYSE	BBDO	Wed, Sep 28, 2016	4.79	4.79	4.41	4.79
896	NYSE	BBDO	Tue, Sep 27, 2016	4.65	4.65	4.53	4.53
895	NYSE	BBDO	Mon, Sep 26, 2016	4.54	4.54	4.46	4.46
894	NYSE	BBDO	Fri, Sep 23, 2016	4.65	4.65	4.58	4.58
893	NYSE	BBDO	Thu, Sep 22, 2016	4.65	4.66	4.61	4.66
892	NYSE	BBDO	Wed, Sep 21, 2016	4.53	4.55	4.53	4.55
891	NYSE	BBDO	Tue, Sep 20, 2016	4.28	4.48	4.27	4.27
890	NYSE	BBDO	Mon, Sep 19, 2016	4.37	4.44	4.37	4.38
889	NYSE	BBDO	Fri, Sep 16, 2016	4.14	4.40	4.14	4.40
888	NYSE	BBDO	Thu, Sep 15, 2016	4.14	4.14	4.14	4.14
887	NYSE	BBDO	Wed, Sep 14, 2016	4.29	4.44	4.09	4.17
886	NYSE	BBDO	Tue, Sep 13, 2016	4.42	4.42	4.35	4.35
885	NYSE	BBDO	Mon, Sep 12, 2016	4.48	4.67	4.45	4.54
884	NYSE	BBDO	Fri, Sep 9, 2016	4.67	4.67	4.63	4.66
883	NYSE	BBDO	Thu, Sep 8, 2016	4.82	4.93	4.78	4.86
882	NYSE	BBDO	Wed, Sep 7, 2016	4.61	4.68	4.61	4.68
881	NYSE	BBDO	Tue, Sep 6, 2016	4.67	4.93	4.67	4.93
880	NYSE	BBDO	Fri, Sep 2, 2016	4.70	4.93	4.49	4.77
879	NYSE	BBDO	Thu, Sep 1, 2016	0.00	0.00	0.00	4.75
878	NYSE	BBDO	Wed, Aug 31, 2016	0.00	0.00	0.00	4.76
877	NYSE	BBDO	Tue, Aug 30, 2016	4.58	4.76	4.58	4.76
876	NYSE	BBDO	Mon, Aug 29, 2016	4.57	4.62	4.57	4.62
875	NYSE	BBDO	Fri, Aug 26, 2016	4.61	4.66	4.53	4.57
874	NYSE	BBDO	Thu, Aug 25, 2016	4.72	4.72	4.72	4.72
873	NYSE	BBDO	Wed, Aug 24, 2016	4.61	4.65	4.45	4.62
872	NYSE	BBDO	Tue, Aug 23, 2016	4.72	4.72	4.72	4.72
871	NYSE	BBDO	Mon, Aug 22, 2016	0.00	0.00	0.00	4.71
870	NYSE	BBDO	Fri, Aug 19, 2016	4.71	4.78	4.56	4.71
869	NYSE	BBDO	Thu, Aug 18, 2016	4.74	4.75	4.71	4.71
868	NYSE	BBDO	Wed, Aug 17, 2016	4.69	4.71	4.69	4.71
867	NYSE	BBDO	Tue, Aug 16, 2016	0.00	0.00	0.00	4.81
866	NYSE	BBDO	Mon, Aug 15, 2016	0.00	0.00	0.00	4.81
865	NYSE	BBDO	Fri, Aug 12, 2016	0.00	0.00	0.00	4.81
864	NYSE	BBDO	Thu, Aug 11, 2016	4.81	4.81	4.81	4.81
863	NYSE	BBDO	Wed, Aug 10, 2016	4.70	4.84	4.70	4.84
862	NYSE	BBDO	Tue, Aug 9, 2016	4.74	4.86	4.74	4.86
861	NYSE	BBDO	Mon, Aug 8, 2016	4.78	4.78	4.75	4.75
860	NYSE	BBDO	Fri, Aug 5, 2016	4.63	4.84	4.63	4.81
859	NYSE	BBDO	Thu, Aug 4, 2016	4.82	4.83	4.64	4.74
858	NYSE	BBDO	Wed, Aug 3, 2016	4.56	4.69	4.56	4.58
857	NYSE	BBDO	Tue, Aug 2, 2016	4.77	4.84	4.63	4.63
856	NYSE	BBDO	Mon, Aug 1, 2016	4.53	4.58	4.53	4.57
855	NYSE	BBDO	Fri, Jul 29, 2016	4.56	4.83	4.56	4.65
854	NYSE	BBDO	Thu, Jul 28, 2016	4.58	4.67	4.46	4.67
853	NYSE	BBDO	Wed, Jul 27, 2016	4.35	4.58	4.35	4.58
852	NYSE	BBDO	Tue, Jul 26, 2016	4.63	4.63	4.52	4.52
851	NYSE	BBDO	Mon, Jul 25, 2016	4.50	4.84	4.50	4.73
850	NYSE	BBDO	Fri, Jul 22, 2016	4.49	4.49	4.49	4.49
849	NYSE	BBDO	Thu, Jul 21, 2016	4.55	4.75	4.55	4.58
848	NYSE	BBDO	Wed, Jul 20, 2016	4.88	4.88	4.53	4.53
847	NYSE	BBDO	Tue, Jul 19, 2016	4.73	4.95	4.69	4.69
846	NYSE	BBDO	Mon, Jul 18, 2016	4.77	4.77	4.45	4.45
845	NYSE	BBDO	Fri, Jul 15, 2016	4.27	4.57	4.27	4.57
844	NYSE	BBDO	Thu, Jul 14, 2016	4.53	4.55	4.45	4.51
843	NYSE	BBDO	Wed, Jul 13, 2016	4.27	4.32	4.24	4.32
842	NYSE	BBDO	Tue, Jul 12, 2016	4.25	4.40	4.03	4.40
841	NYSE	BBDO	Mon, Jul 11, 2016	4.28	4.28	4.11	4.24
840	NYSE	BBDO	Fri, Jul 8, 2016	4.20	4.26	3.78	4.25
839	NYSE	BBDO	Thu, Jul 7, 2016	4.18	4.18	4.18	4.18
838	NYSE	BBDO	Wed, Jul 6, 2016	4.21	4.21	4.14	4.18
837	NYSE	BBDO	Tue, Jul 5, 2016	4.42	4.47	4.18	4.18
836	NYSE	BBDO	Fri, Jul 1, 2016	4.38	4.50	4.27	4.29
835	NYSE	BBDO	Thu, Jun 30, 2016	4.09	4.21	4.07	4.18
834	NYSE	BBDO	Wed, Jun 29, 2016	4.10	4.35	4.10	4.35
833	NYSE	BBDO	Tue, Jun 28, 2016	3.96	4.05	3.94	3.97
832	NYSE	BBDO	Mon, Jun 27, 2016	3.74	3.81	3.74	3.81
831	NYSE	BBDO	Fri, Jun 24, 2016	4.14	4.14	4.14	4.14
830	NYSE	BBDO	Thu, Jun 23, 2016	3.94	4.03	3.91	3.97
829	NYSE	BBDO	Wed, Jun 22, 2016	3.93	3.97	3.89	3.93
828	NYSE	BBDO	Tue, Jun 21, 2016	3.73	3.99	3.73	3.94
827	NYSE	BBDO	Mon, Jun 20, 2016	3.75	3.96	3.75	3.85
826	NYSE	BBDO	Fri, Jun 17, 2016	3.91	3.91	3.82	3.82
825	NYSE	BBDO	Thu, Jun 16, 2016	3.62	3.76	3.62	3.63
824	NYSE	BBDO	Wed, Jun 15, 2016	3.74	3.93	3.57	3.75
823	NYSE	BBDO	Tue, Jun 14, 2016	3.58	3.72	3.45	3.63
822	NYSE	BBDO	Mon, Jun 13, 2016	3.80	3.83	3.62	3.82
821	NYSE	BBDO	Fri, Jun 10, 2016	4.03	4.03	4.03	4.03
820	NYSE	BBDO	Thu, Jun 9, 2016	4.24	4.24	3.99	4.03
819	NYSE	BBDO	Wed, Jun 8, 2016	3.98	4.05	3.98	4.05
818	NYSE	BBDO	Tue, Jun 7, 2016	3.66	3.66	3.66	3.66
817	NYSE	BBDO	Mon, Jun 6, 2016	4.01	4.01	3.73	3.74
816	NYSE	BBDO	Fri, Jun 3, 2016	3.83	3.87	3.77	3.87
815	NYSE	BBDO	Thu, Jun 2, 2016	3.68	3.77	3.63	3.63
814	NYSE	BBDO	Wed, Jun 1, 2016	3.55	3.90	3.55	3.59
813	NYSE	BBDO	Tue, May 31, 2016	3.61	3.76	3.53	3.70
812	NYSE	BBDO	Fri, May 27, 2016	3.78	3.78	3.60	3.61
811	NYSE	BBDO	Thu, May 26, 2016	3.50	3.68	3.35	3.62
810	NYSE	BBDO	Wed, May 25, 2016	3.70	3.77	3.54	3.65
809	NYSE	BBDO	Tue, May 24, 2016	3.80	3.86	3.59	3.70
808	NYSE	BBDO	Mon, May 23, 2016	3.82	3.83	3.54	3.54
807	NYSE	BBDO	Fri, May 20, 2016	3.99	4.12	3.61	3.78
806	NYSE	BBDO	Thu, May 19, 2016	3.84	3.86	3.82	3.82
805	NYSE	BBDO	Wed, May 18, 2016	4.12	4.12	3.88	3.94
804	NYSE	BBDO	Tue, May 17, 2016	3.92	4.22	3.92	4.08
803	NYSE	BBDO	Mon, May 16, 2016	4.02	4.22	4.00	4.13
802	NYSE	BBDO	Fri, May 13, 2016	4.24	4.24	4.12	4.12
801	NYSE	BBDO	Thu, May 12, 2016	4.22	4.35	4.13	4.33
800	NYSE	BBDO	Wed, May 11, 2016	4.23	4.27	4.14	4.22
799	NYSE	BBDO	Tue, May 10, 2016	4.12	4.17	4.09	4.12
798	NYSE	BBDO	Mon, May 9, 2016	3.94	4.02	3.68	3.94
797	NYSE	BBDO	Fri, May 6, 2016	3.96	3.96	3.96	3.96
796	NYSE	BBDO	Thu, May 5, 2016	4.02	4.17	3.98	4.03
795	NYSE	BBDO	Wed, May 4, 2016	4.08	4.11	3.85	4.02
794	NYSE	BBDO	Tue, May 3, 2016	3.95	4.05	3.88	3.90
793	NYSE	BBDO	Mon, May 2, 2016	4.50	4.50	4.04	4.09
792	NYSE	BBDO	Fri, Apr 29, 2016	4.29	4.29	4.12	4.19
791	NYSE	BBDO	Thu, Apr 28, 2016	4.15	4.48	4.15	4.17
790	NYSE	BBDO	Wed, Apr 27, 2016	4.10	4.20	4.09	4.12
789	NYSE	BBDO	Tue, Apr 26, 2016	4.06	4.31	3.92	4.15
788	NYSE	BBDO	Mon, Apr 25, 2016	4.06	4.06	3.96	3.99
787	NYSE	BBDO	Fri, Apr 22, 2016	4.03	4.05	4.02	4.02
786	NYSE	BBDO	Thu, Apr 21, 2016	3.88	3.97	3.88	3.89
785	NYSE	BBDO	Wed, Apr 20, 2016	3.99	4.14	3.95	4.05
784	NYSE	BBDO	Tue, Apr 19, 2016	4.14	4.14	4.02	4.06
783	NYSE	BBDO	Mon, Apr 18, 2016	4.27	4.32	3.74	4.13
782	NYSE	BBDO	Fri, Apr 15, 2016	4.27	4.27	4.13	4.22
781	NYSE	BBDO	Thu, Apr 14, 2016	4.45	4.45	4.45	4.45
780	NYSE	BBDO	Wed, Apr 13, 2016	4.36	4.36	4.36	4.36
779	NYSE	BBDO	Tue, Apr 12, 2016	4.18	4.47	4.17	4.47
778	NYSE	BBDO	Mon, Apr 11, 2016	4.09	4.22	4.09	4.17
777	NYSE	BBDO	Fri, Apr 8, 2016	4.11	4.11	4.01	4.01
776	NYSE	BBDO	Thu, Apr 7, 2016	3.83	3.83	3.77	3.77
775	NYSE	BBDO	Wed, Apr 6, 2016	3.79	3.79	3.79	3.79
774	NYSE	BBDO	Tue, Apr 5, 2016	3.87	3.87	3.87	3.79
773	NYSE	BBDO	Mon, Apr 4, 2016	4.00	4.06	3.77	3.87
772	NYSE	BBDO	Fri, Apr 1, 2016	4.05	4.05	4.05	4.04
771	NYSE	BBDO	Thu, Mar 31, 2016	3.96	4.13	3.93	4.05
770	NYSE	BBDO	Wed, Mar 30, 2016	4.12	4.19	4.08	4.14
769	NYSE	BBDO	Tue, Mar 29, 2016	3.90	4.05	3.87	4.12
768	NYSE	BBDO	Mon, Mar 28, 2016	3.85	4.05	3.85	4.00
767	NYSE	BBDO	Thu, Mar 24, 2016	3.71	3.88	3.71	3.88
766	NYSE	BBDO	Wed, Mar 23, 2016	3.89	3.89	3.83	3.87
765	NYSE	BBDO	Tue, Mar 22, 2016	3.95	4.21	3.95	4.09
764	NYSE	BBDO	Mon, Mar 21, 2016	4.05	4.13	3.90	4.07
763	NYSE	BBDO	Fri, Mar 18, 2016	4.02	4.21	3.87	3.98
762	NYSE	BBDO	Thu, Mar 17, 2016	3.80	3.99	3.67	3.94
761	NYSE	BBDO	Wed, Mar 16, 2016	3.47	3.47	3.30	3.37
760	NYSE	BBDO	Tue, Mar 15, 2016	3.90	3.90	3.90	3.57
759	NYSE	BBDO	Mon, Mar 14, 2016	3.84	3.97	3.84	3.92
758	NYSE	BBDO	Fri, Mar 11, 2016	3.68	3.68	3.68	3.89
757	NYSE	BBDO	Thu, Mar 10, 2016	3.48	3.61	3.36	3.68
756	NYSE	BBDO	Wed, Mar 9, 2016	3.58	3.58	3.58	3.51
755	NYSE	BBDO	Tue, Mar 8, 2016	3.49	3.63	3.49	3.58
754	NYSE	BBDO	Mon, Mar 7, 2016	3.43	3.51	3.41	3.51
753	NYSE	BBDO	Fri, Mar 4, 2016	3.52	3.76	3.28	3.53
752	NYSE	BBDO	Thu, Mar 3, 2016	2.94	2.94	2.94	3.25
751	NYSE	BBDO	Wed, Mar 2, 2016	2.90	2.99	2.90	2.94
750	NYSE	BBDO	Tue, Mar 1, 2016	2.78	2.92	2.73	2.87
749	NYSE	BBDO	Mon, Feb 29, 2016	2.72	2.72	2.72	2.74
748	NYSE	BBDO	Fri, Feb 26, 2016	2.62	2.66	2.62	2.63
747	NYSE	BBDO	Thu, Feb 25, 2016	2.74	2.75	2.67	2.67
746	NYSE	BBDO	Wed, Feb 24, 2016	2.58	2.74	2.58	2.74
745	NYSE	BBDO	Tue, Feb 23, 2016	2.72	2.72	2.72	2.72
744	NYSE	BBDO	Mon, Feb 22, 2016	2.70	2.74	2.36	2.74
743	NYSE	BBDO	Fri, Feb 19, 2016	2.49	2.57	2.47	2.54
742	NYSE	BBDO	Thu, Feb 18, 2016	2.63	2.65	2.44	2.44
741	NYSE	BBDO	Wed, Feb 17, 2016	2.61	2.61	2.61	2.61
740	NYSE	BBDO	Tue, Feb 16, 2016	2.62	2.62	2.51	2.58
739	NYSE	BBDO	Fri, Feb 12, 2016	2.50	2.66	2.47	2.55
738	NYSE	BBDO	Thu, Feb 11, 2016	2.70	2.70	2.53	2.53
737	NYSE	BBDO	Wed, Feb 10, 2016	2.37	2.52	2.37	2.47
736	NYSE	BBDO	Tue, Feb 9, 2016	2.77	2.77	2.37	2.39
735	NYSE	BBDO	Mon, Feb 8, 2016	2.36	2.58	2.36	2.58
734	NYSE	BBDO	Fri, Feb 5, 2016	2.56	2.72	2.56	2.59
733	NYSE	BBDO	Thu, Feb 4, 2016	2.54	2.73	2.51	2.59
732	NYSE	BBDO	Wed, Feb 3, 2016	2.33	2.65	2.31	2.38
731	NYSE	BBDO	Tue, Feb 2, 2016	2.41	2.43	2.05	2.08
730	NYSE	BBDO	Mon, Feb 1, 2016	2.73	2.73	2.41	2.49
729	NYSE	BBDO	Fri, Jan 29, 2016	2.36	2.77	2.20	2.77
728	NYSE	BBDO	Thu, Jan 28, 2016	2.50	2.50	2.19	2.23
727	NYSE	BBDO	Wed, Jan 27, 2016	2.11	2.30	2.11	2.25
726	NYSE	BBDO	Tue, Jan 26, 2016	2.25	2.32	2.13	2.14
725	NYSE	BBDO	Mon, Jan 25, 2016	2.21	2.30	2.21	2.21
724	NYSE	BBDO	Fri, Jan 22, 2016	2.33	2.47	2.28	2.33
723	NYSE	BBDO	Thu, Jan 21, 2016	2.16	2.33	2.09	2.14
722	NYSE	BBDO	Wed, Jan 20, 2016	2.45	2.45	2.19	2.26
721	NYSE	BBDO	Tue, Jan 19, 2016	2.35	2.39	2.23	2.35
720	NYSE	BBDO	Fri, Jan 15, 2016	2.17	2.62	2.10	2.45
719	NYSE	BBDO	Thu, Jan 14, 2016	2.42	2.43	2.25	2.38
718	NYSE	BBDO	Wed, Jan 13, 2016	2.43	2.43	2.26	2.41
717	NYSE	BBDO	Tue, Jan 12, 2016	2.13	2.13	1.95	2.04
716	NYSE	BBDO	Mon, Jan 11, 2016	2.47	2.47	2.11	2.11
715	NYSE	BBDO	Fri, Jan 8, 2016	2.26	2.26	2.26	2.26
714	NYSE	BBDO	Thu, Jan 7, 2016	2.30	2.37	2.30	2.37
713	NYSE	BBDO	Wed, Jan 6, 2016	2.36	2.36	2.36	2.36
712	NYSE	BBDO	Tue, Jan 5, 2016	2.31	2.37	2.31	2.36
711	NYSE	BBDO	Mon, Jan 4, 2016	2.40	2.47	2.30	2.36
710	NYSE	BBDO	Thu, Dec 31, 2015	2.61	2.61	2.43	2.46
709	NYSE	BBDO	Wed, Dec 30, 2015	2.70	2.70	2.42	2.48
708	NYSE	BBDO	Tue, Dec 29, 2015	2.60	2.75	2.43	2.59
707	NYSE	BBDO	Mon, Dec 28, 2015	2.40	2.60	2.40	2.57
706	NYSE	BBDO	Thu, Dec 24, 2015	2.32	2.44	2.31	2.44
705	NYSE	BBDO	Wed, Dec 23, 2015	2.40	2.46	2.40	2.42
704	NYSE	BBDO	Tue, Dec 22, 2015	2.57	3.02	2.40	2.40
703	NYSE	BBDO	Mon, Dec 21, 2015	2.48	3.02	2.26	3.02
702	NYSE	BBDO	Fri, Dec 18, 2015	2.65	2.67	2.56	2.66
701	NYSE	BBDO	Thu, Dec 17, 2015	2.78	2.78	2.78	2.78
700	NYSE	BBDO	Wed, Dec 16, 2015	2.70	2.75	2.61	2.71
699	NYSE	BBDO	Tue, Dec 15, 2015	2.73	2.90	2.69	2.74
698	NYSE	BBDO	Mon, Dec 14, 2015	2.77	2.85	2.74	2.78
697	NYSE	BBDO	Fri, Dec 11, 2015	2.94	2.94	2.82	2.87
696	NYSE	BBDO	Thu, Dec 10, 2015	2.86	3.02	2.78	2.95
695	NYSE	BBDO	Wed, Dec 9, 2015	3.11	3.11	2.83	2.83
694	NYSE	BBDO	Tue, Dec 8, 2015	2.97	3.89	2.93	3.10
693	NYSE	BBDO	Mon, Dec 7, 2015	3.20	3.20	3.20	3.20
692	NYSE	BBDO	Fri, Dec 4, 2015	2.88	3.03	2.88	3.03
691	NYSE	BBDO	Thu, Dec 3, 2015	3.04	3.22	3.02	3.07
690	NYSE	BBDO	Tue, Dec 1, 2015	2.87	2.95	2.77	2.95
689	NYSE	BBDO	Mon, Nov 30, 2015	2.90	2.91	2.82	2.82
688	NYSE	BBDO	Fri, Nov 27, 2015	3.00	3.00	2.85	2.86
687	NYSE	BBDO	Wed, Nov 25, 2015	3.14	3.17	3.01	3.02
686	NYSE	BBDO	Tue, Nov 24, 2015	3.00	3.26	2.96	3.26
685	NYSE	BBDO	Mon, Nov 23, 2015	3.23	3.37	3.20	3.33
684	NYSE	BBDO	Fri, Nov 20, 2015	3.16	3.23	3.16	3.23
683	NYSE	BBDO	Thu, Nov 19, 2015	3.15	3.28	3.14	3.20
682	NYSE	BBDO	Wed, Nov 18, 2015	2.97	3.14	2.82	3.14
681	NYSE	BBDO	Tue, Nov 17, 2015	2.90	3.13	2.90	3.09
680	NYSE	BBDO	Mon, Nov 16, 2015	3.00	3.01	2.85	2.96
679	NYSE	BBDO	Fri, Nov 13, 2015	3.02	3.03	2.87	2.87
678	NYSE	BBDO	Thu, Nov 12, 2015	3.07	3.10	2.98	2.98
677	NYSE	BBDO	Wed, Nov 11, 2015	2.97	2.99	2.94	2.99
676	NYSE	BBDO	Tue, Nov 10, 2015	2.94	3.02	2.94	3.02
675	NYSE	BBDO	Mon, Nov 9, 2015	3.13	3.13	2.87	2.87
674	NYSE	BBDO	Fri, Nov 6, 2015	3.08	3.15	3.04	3.15
673	NYSE	BBDO	Thu, Nov 5, 2015	3.11	3.14	3.02	3.14
672	NYSE	BBDO	Wed, Nov 4, 2015	3.10	3.13	2.99	3.02
671	NYSE	BBDO	Tue, Nov 3, 2015	3.08	3.10	2.87	2.87
670	NYSE	BBDO	Mon, Nov 2, 2015	2.97	2.97	2.97	2.97
669	NYSE	BBDO	Fri, Oct 30, 2015	2.92	3.14	2.86	2.87
668	NYSE	BBDO	Thu, Oct 29, 2015	2.79	2.93	2.78	2.89
667	NYSE	BBDO	Wed, Oct 28, 2015	2.87	3.14	2.87	2.92
666	NYSE	BBDO	Tue, Oct 27, 2015	2.86	2.89	2.83	2.88
665	NYSE	BBDO	Mon, Oct 26, 2015	2.91	2.91	2.77	2.86
664	NYSE	BBDO	Fri, Oct 23, 2015	3.08	3.08	2.82	2.83
663	NYSE	BBDO	Thu, Oct 22, 2015	2.82	3.09	2.82	2.84
662	NYSE	BBDO	Wed, Oct 21, 2015	2.86	2.93	2.86	2.93
661	NYSE	BBDO	Tue, Oct 20, 2015	3.15	3.22	2.86	3.09
660	NYSE	BBDO	Mon, Oct 19, 2015	3.18	3.18	2.76	2.94
659	NYSE	BBDO	Fri, Oct 16, 2015	3.04	3.36	3.02	3.02
658	NYSE	BBDO	Thu, Oct 15, 2015	3.06	3.13	3.03	3.11
657	NYSE	BBDO	Wed, Oct 14, 2015	3.05	3.07	3.01	3.07
656	NYSE	BBDO	Tue, Oct 13, 2015	3.31	3.31	2.95	3.13
655	NYSE	BBDO	Mon, Oct 12, 2015	3.76	3.83	3.48	3.48
654	NYSE	BBDO	Fri, Oct 9, 2015	3.55	3.55	3.25	3.52
653	NYSE	BBDO	Thu, Oct 8, 2015	3.26	3.52	3.18	3.34
652	NYSE	BBDO	Wed, Oct 7, 2015	3.33	3.34	3.20	3.32
651	NYSE	BBDO	Tue, Oct 6, 2015	3.12	3.19	3.04	3.10
650	NYSE	BBDO	Mon, Oct 5, 2015	3.06	3.14	3.02	3.12
649	NYSE	BBDO	Fri, Oct 2, 2015	2.86	2.96	2.82	2.96
648	NYSE	BBDO	Thu, Oct 1, 2015	2.85	2.88	2.85	2.88
647	NYSE	BBDO	Wed, Sep 30, 2015	2.73	2.91	2.73	2.91
646	NYSE	BBDO	Tue, Sep 29, 2015	2.74	2.76	2.59	2.65
645	NYSE	BBDO	Mon, Sep 28, 2015	2.99	2.99	2.66	2.68
644	NYSE	BBDO	Fri, Sep 25, 2015	2.91	2.99	2.84	2.89
643	NYSE	BBDO	Thu, Sep 24, 2015	2.70	2.99	2.59	2.99
642	NYSE	BBDO	Wed, Sep 23, 2015	2.91	2.91	2.67	2.67
641	NYSE	BBDO	Tue, Sep 22, 2015	2.86	2.88	2.74	2.74
640	NYSE	BBDO	Mon, Sep 21, 2015	3.15	3.15	2.88	2.93
639	NYSE	BBDO	Fri, Sep 18, 2015	3.04	3.15	3.02	3.02
638	NYSE	BBDO	Thu, Sep 17, 2015	3.40	3.40	3.20	3.38
637	NYSE	BBDO	Wed, Sep 16, 2015	3.32	3.32	3.21	3.26
636	NYSE	BBDO	Tue, Sep 15, 2015	3.25	3.26	3.11	3.11
635	NYSE	BBDO	Mon, Sep 14, 2015	3.25	3.28	3.06	3.28
634	NYSE	BBDO	Fri, Sep 11, 2015	3.01	3.01	3.01	3.01
633	NYSE	BBDO	Thu, Sep 10, 2015	3.03	3.04	2.87	3.03
632	NYSE	BBDO	Wed, Sep 9, 2015	3.15	3.16	3.08	3.10
631	NYSE	BBDO	Tue, Sep 8, 2015	3.00	3.10	3.00	3.03
630	NYSE	BBDO	Fri, Sep 4, 2015	3.25	3.25	3.25	3.25
629	NYSE	BBDO	Thu, Sep 3, 2015	3.12	3.25	3.05	3.10
628	NYSE	BBDO	Wed, Sep 2, 2015	3.10	3.20	3.03	3.17
627	NYSE	BBDO	Tue, Sep 1, 2015	3.28	3.28	3.04	3.15
626	NYSE	BBDO	Mon, Aug 31, 2015	3.29	3.46	3.25	3.46
625	NYSE	BBDO	Fri, Aug 28, 2015	3.64	3.64	3.39	3.50
624	NYSE	BBDO	Thu, Aug 27, 2015	3.61	3.81	3.47	3.81
623	NYSE	BBDO	Wed, Aug 26, 2015	3.44	3.50	3.16	3.42
622	NYSE	BBDO	Tue, Aug 25, 2015	3.38	3.41	3.20	3.22
621	NYSE	BBDO	Mon, Aug 24, 2015	3.28	3.29	3.22	3.24
620	NYSE	BBDO	Thu, Aug 20, 2015	3.38	3.53	3.34	3.50
619	NYSE	BBDO	Wed, Aug 19, 2015	3.35	3.40	3.29	3.37
618	NYSE	BBDO	Tue, Aug 18, 2015	3.35	3.54	3.29	3.47
617	NYSE	BBDO	Mon, Aug 17, 2015	3.58	3.58	3.29	3.40
616	NYSE	BBDO	Fri, Aug 14, 2015	3.49	3.52	3.35	3.51
615	NYSE	BBDO	Thu, Aug 13, 2015	3.36	3.45	3.36	3.45
614	NYSE	BBDO	Wed, Aug 12, 2015	3.59	3.60	3.42	3.53
613	NYSE	BBDO	Tue, Aug 11, 2015	3.68	3.68	3.50	3.61
612	NYSE	BBDO	Mon, Aug 10, 2015	3.70	3.73	3.56	3.68
611	NYSE	BBDO	Fri, Aug 7, 2015	3.67	3.67	3.58	3.60
610	NYSE	BBDO	Thu, Aug 6, 2015	3.56	3.81	3.56	3.81
609	NYSE	BBDO	Wed, Aug 5, 2015	3.91	3.91	3.58	3.58
608	NYSE	BBDO	Tue, Aug 4, 2015	3.76	3.76	3.60	3.76
607	NYSE	BBDO	Mon, Aug 3, 2015	3.68	3.68	3.64	3.64
606	NYSE	BBDO	Fri, Jul 31, 2015	3.78	3.88	3.65	3.80
605	NYSE	BBDO	Thu, Jul 30, 2015	3.82	3.86	3.65	3.70
604	NYSE	BBDO	Wed, Jul 29, 2015	3.56	3.81	3.56	3.81
603	NYSE	BBDO	Tue, Jul 28, 2015	3.89	3.89	3.59	3.83
602	NYSE	BBDO	Mon, Jul 27, 2015	3.77	3.77	3.65	3.69
601	NYSE	BBDO	Fri, Jul 24, 2015	3.74	3.78	3.59	3.78
600	NYSE	BBDO	Thu, Jul 23, 2015	3.90	4.07	3.74	3.78
599	NYSE	BBDO	Wed, Jul 22, 2015	3.89	4.10	3.85	4.05
598	NYSE	BBDO	Tue, Jul 21, 2015	4.10	4.11	3.91	3.96
597	NYSE	BBDO	Mon, Jul 20, 2015	4.02	4.18	4.01	4.04
596	NYSE	BBDO	Fri, Jul 17, 2015	4.14	4.14	4.04	4.11
595	NYSE	BBDO	Thu, Jul 16, 2015	4.15	4.34	4.15	4.20
594	NYSE	BBDO	Wed, Jul 15, 2015	4.23	4.26	4.07	4.25
593	NYSE	BBDO	Tue, Jul 14, 2015	4.22	4.26	4.22	4.23
592	NYSE	BBDO	Mon, Jul 13, 2015	4.05	4.23	4.05	4.20
591	NYSE	BBDO	Fri, Jul 10, 2015	3.96	4.14	3.94	3.97
590	NYSE	BBDO	Wed, Jul 8, 2015	3.97	4.10	3.88	3.91
589	NYSE	BBDO	Tue, Jul 7, 2015	3.86	4.04	3.77	3.90
588	NYSE	BBDO	Thu, Jul 2, 2015	4.21	4.35	4.05	4.05
587	NYSE	BBDO	Wed, Jul 1, 2015	4.08	4.11	3.95	3.95
586	NYSE	BBDO	Tue, Jun 30, 2015	4.29	4.30	3.95	3.95
585	NYSE	BBDO	Mon, Jun 29, 2015	4.05	4.40	4.05	4.12
584	NYSE	BBDO	Fri, Jun 26, 2015	4.30	4.30	4.16	4.18
583	NYSE	BBDO	Thu, Jun 25, 2015	4.13	4.17	4.08	4.17
582	NYSE	BBDO	Wed, Jun 24, 2015	4.24	4.24	4.16	4.16
581	NYSE	BBDO	Tue, Jun 23, 2015	4.02	4.21	4.02	4.16
580	NYSE	BBDO	Mon, Jun 22, 2015	4.30	4.30	4.15	4.30
579	NYSE	BBDO	Fri, Jun 19, 2015	4.25	4.30	4.17	4.17
578	NYSE	BBDO	Thu, Jun 18, 2015	4.23	4.25	4.17	4.19
577	NYSE	BBDO	Wed, Jun 17, 2015	4.13	4.23	4.05	4.23
576	NYSE	BBDO	Tue, Jun 16, 2015	4.12	4.23	3.98	4.12
575	NYSE	BBDO	Mon, Jun 15, 2015	3.90	4.10	3.90	4.10
574	NYSE	BBDO	Fri, Jun 12, 2015	4.06	4.12	3.91	4.12
573	NYSE	BBDO	Thu, Jun 11, 2015	3.87	4.05	3.87	3.94
572	NYSE	BBDO	Wed, Jun 10, 2015	3.97	4.12	3.92	3.92
571	NYSE	BBDO	Tue, Jun 9, 2015	3.85	3.97	3.85	3.92
570	NYSE	BBDO	Mon, Jun 8, 2015	3.91	3.97	3.83	3.97
569	NYSE	BBDO	Fri, Jun 5, 2015	4.23	4.23	3.77	3.97
568	NYSE	BBDO	Thu, Jun 4, 2015	3.82	4.04	3.82	4.02
567	NYSE	BBDO	Wed, Jun 3, 2015	4.17	4.18	3.86	3.90
566	NYSE	BBDO	Tue, Jun 2, 2015	3.91	4.10	3.88	4.09
565	NYSE	BBDO	Mon, Jun 1, 2015	3.88	4.03	3.88	4.02
564	NYSE	BBDO	Fri, May 29, 2015	4.01	4.04	3.86	4.01
563	NYSE	BBDO	Thu, May 28, 2015	3.99	4.02	3.95	3.98
562	NYSE	BBDO	Wed, May 27, 2015	3.96	4.23	3.89	4.13
561	NYSE	BBDO	Tue, May 26, 2015	4.16	4.20	3.97	3.97
560	NYSE	BBDO	Fri, May 22, 2015	4.27	4.28	4.14	4.14
559	NYSE	BBDO	Thu, May 21, 2015	4.50	4.82	4.33	4.82
558	NYSE	BBDO	Wed, May 20, 2015	4.41	4.52	4.41	4.49
557	NYSE	BBDO	Tue, May 19, 2015	4.37	4.37	4.37	4.37
556	NYSE	BBDO	Mon, May 18, 2015	4.52	4.69	4.48	4.50
555	NYSE	BBDO	Fri, May 15, 2015	4.61	4.70	4.53	4.70
554	NYSE	BBDO	Thu, May 14, 2015	4.50	4.63	4.50	4.63
553	NYSE	BBDO	Wed, May 13, 2015	4.53	4.53	4.42	4.42
552	NYSE	BBDO	Tue, May 12, 2015	4.44	4.52	4.44	4.52
551	NYSE	BBDO	Mon, May 11, 2015	4.82	4.82	4.54	4.54
550	NYSE	BBDO	Fri, May 8, 2015	4.57	4.72	4.47	4.72
549	NYSE	BBDO	Thu, May 7, 2015	4.47	4.81	4.47	4.81
548	NYSE	BBDO	Wed, May 6, 2015	4.73	4.73	4.49	4.73
547	NYSE	BBDO	Tue, May 5, 2015	4.70	4.76	4.54	4.75
546	NYSE	BBDO	Mon, May 4, 2015	4.71	4.85	4.57	4.85
545	NYSE	BBDO	Thu, Apr 30, 2015	5.39	5.39	4.90	4.97
544	NYSE	BBDO	Wed, Apr 29, 2015	4.69	4.69	4.69	4.69
543	NYSE	BBDO	Tue, Apr 28, 2015	4.87	4.87	4.81	4.81
542	NYSE	BBDO	Mon, Apr 27, 2015	4.83	4.93	4.83	4.93
541	NYSE	BBDO	Wed, Apr 22, 2015	4.61	4.77	4.61	4.77
540	NYSE	BBDO	Tue, Apr 21, 2015	4.24	4.24	4.24	4.24
539	NYSE	BBDO	Mon, Apr 20, 2015	4.77	4.77	4.54	4.54
538	NYSE	BBDO	Fri, Apr 17, 2015	4.85	4.86	4.68	4.68
537	NYSE	BBDO	Thu, Apr 16, 2015	4.72	4.81	4.71	4.81
536	NYSE	BBDO	Wed, Apr 15, 2015	4.66	4.68	4.65	4.67
535	NYSE	BBDO	Tue, Apr 14, 2015	4.64	4.64	4.64	4.64
534	NYSE	BBDO	Mon, Apr 13, 2015	4.72	4.85	4.72	4.85
533	NYSE	BBDO	Fri, Apr 10, 2015	4.73	4.91	4.71	4.91
532	NYSE	BBDO	Wed, Apr 8, 2015	4.91	4.91	4.82	4.91
531	NYSE	BBDO	Tue, Apr 7, 2015	4.68	4.68	4.68	4.68
530	NYSE	BBDO	Mon, Apr 6, 2015	4.80	4.85	4.80	4.81
529	NYSE	BBDO	Thu, Apr 2, 2015	4.67	4.67	4.67	4.67
528	NYSE	BBDO	Wed, Apr 1, 2015	4.58	4.61	4.58	4.59
527	NYSE	BBDO	Tue, Mar 31, 2015	4.21	4.56	4.10	4.56
526	NYSE	BBDO	Mon, Mar 30, 2015	4.23	4.26	4.14	4.18
525	NYSE	BBDO	Fri, Mar 27, 2015	4.92	4.92	4.03	4.20
524	NYSE	BBDO	Wed, Mar 25, 2015	4.54	4.54	4.53	4.53
523	NYSE	BBDO	Tue, Mar 24, 2015	4.63	4.70	4.63	4.70
522	NYSE	BBDO	Mon, Mar 23, 2015	4.62	4.64	4.54	4.54
521	NYSE	BBDO	Fri, Mar 20, 2015	4.43	4.65	4.39	4.65
520	NYSE	BBDO	Thu, Mar 19, 2015	4.63	4.63	4.20	4.20
519	NYSE	BBDO	Wed, Mar 18, 2015	4.22	4.65	4.06	4.55
518	NYSE	BBDO	Tue, Mar 17, 2015	4.55	4.55	4.12	4.31
517	NYSE	BBDO	Mon, Mar 16, 2015	4.19	4.30	4.11	4.16
516	NYSE	BBDO	Fri, Mar 13, 2015	4.21	4.21	4.21	4.21
515	NYSE	BBDO	Thu, Mar 12, 2015	4.53	4.53	4.35	4.35
514	NYSE	BBDO	Wed, Mar 11, 2015	4.68	4.68	4.54	4.54
513	NYSE	BBDO	Tue, Mar 10, 2015	4.81	4.81	4.33	4.33
512	NYSE	BBDO	Mon, Mar 9, 2015	5.04	5.04	4.47	4.47
511	NYSE	BBDO	Fri, Mar 6, 2015	4.74	5.07	4.54	4.66
510	NYSE	BBDO	Wed, Mar 4, 2015	4.90	4.90	4.80	4.85
509	NYSE	BBDO	Tue, Mar 3, 2015	5.19	5.19	5.02	5.02
508	NYSE	BBDO	Mon, Mar 2, 2015	5.25	5.29	4.95	4.97
507	NYSE	BBDO	Fri, Feb 27, 2015	5.19	5.25	5.19	5.25
506	NYSE	BBDO	Thu, Feb 26, 2015	5.02	5.13	5.02	5.13
505	NYSE	BBDO	Wed, Feb 25, 2015	5.10	5.10	5.10	5.10
504	NYSE	BBDO	Tue, Feb 24, 2015	5.43	5.43	5.29	5.29
503	NYSE	BBDO	Mon, Feb 23, 2015	4.98	5.13	4.98	5.12
502	NYSE	BBDO	Fri, Feb 20, 2015	5.10	5.14	5.04	5.09
501	NYSE	BBDO	Wed, Feb 18, 2015	4.72	5.14	4.72	5.14
500	NYSE	BBDO	Tue, Feb 17, 2015	5.10	5.10	5.10	5.10
499	NYSE	BBDO	Fri, Feb 13, 2015	5.17	5.25	5.02	5.17
498	NYSE	BBDO	Wed, Feb 11, 2015	4.71	4.71	4.71	4.71
497	NYSE	BBDO	Mon, Feb 9, 2015	4.94	4.94	4.93	4.93
496	NYSE	BBDO	Thu, Feb 5, 2015	4.72	5.04	4.70	5.04
495	NYSE	BBDO	Fri, Jan 30, 2015	4.74	4.74	4.70	4.70
494	NYSE	BBDO	Thu, Jan 29, 2015	5.37	5.37	5.02	5.03
493	NYSE	BBDO	Tue, Jan 27, 2015	4.80	5.23	4.80	5.23
492	NYSE	BBDO	Mon, Jan 26, 2015	5.19	5.37	4.61	4.84
491	NYSE	BBDO	Fri, Jan 23, 2015	5.01	5.39	5.01	5.39
490	NYSE	BBDO	Thu, Jan 22, 2015	5.28	5.39	5.28	5.30
489	NYSE	BBDO	Wed, Jan 21, 2015	5.10	5.19	5.10	5.19
488	NYSE	BBDO	Tue, Jan 20, 2015	5.14	5.37	5.00	5.00
487	NYSE	BBDO	Fri, Jan 16, 2015	5.46	5.46	5.12	5.12
486	NYSE	BBDO	Thu, Jan 15, 2015	5.47	5.47	5.20	5.20
485	NYSE	BBDO	Tue, Jan 13, 2015	5.48	5.48	5.48	5.48
484	NYSE	BBDO	Mon, Jan 12, 2015	5.10	5.25	5.08	5.08
483	NYSE	BBDO	Fri, Jan 9, 2015	5.24	5.54	5.24	5.49
482	NYSE	BBDO	Thu, Jan 8, 2015	5.28	5.41	5.22	5.22
481	NYSE	BBDO	Wed, Jan 7, 2015	5.12	5.12	5.12	5.12
480	NYSE	BBDO	Tue, Jan 6, 2015	4.96	4.96	4.96	4.96
479	NYSE	BBDO	Mon, Jan 5, 2015	4.74	4.93	4.74	4.93
478	NYSE	BBDO	Wed, Dec 31, 2014	4.80	5.07	4.80	5.07
477	NYSE	BBDO	Mon, Dec 29, 2014	5.10	5.10	4.93	5.04
476	NYSE	BBDO	Fri, Dec 26, 2014	5.10	5.10	4.96	5.06
475	NYSE	BBDO	Wed, Dec 24, 2014	5.05	5.25	5.05	5.25
474	NYSE	BBDO	Tue, Dec 23, 2014	5.00	5.00	4.79	4.99
473	NYSE	BBDO	Mon, Dec 22, 2014	4.85	5.05	4.85	5.05
472	NYSE	BBDO	Fri, Dec 19, 2014	5.10	5.15	5.10	5.15
471	NYSE	BBDO	Thu, Dec 18, 2014	5.03	5.17	4.98	5.17
470	NYSE	BBDO	Wed, Dec 17, 2014	4.90	5.15	4.75	5.15
469	NYSE	BBDO	Tue, Dec 16, 2014	4.60	4.60	4.51	4.51
468	NYSE	BBDO	Mon, Dec 15, 2014	4.65	4.70	4.65	4.70
467	NYSE	BBDO	Fri, Dec 12, 2014	5.40	5.40	4.88	4.94
466	NYSE	BBDO	Wed, Dec 10, 2014	5.14	5.24	5.10	5.17
465	NYSE	BBDO	Tue, Dec 9, 2014	5.26	5.40	5.26	5.40
464	NYSE	BBDO	Mon, Dec 8, 2014	5.40	5.40	5.35	5.35
463	NYSE	BBDO	Fri, Dec 5, 2014	5.39	5.39	5.38	5.38
462	NYSE	BBDO	Thu, Dec 4, 2014	5.36	5.59	4.71	5.59
461	NYSE	BBDO	Wed, Dec 3, 2014	5.62	5.86	5.59	5.86
460	NYSE	BBDO	Tue, Dec 2, 2014	5.49	5.49	5.40	5.40
459	NYSE	BBDO	Mon, Dec 1, 2014	5.68	5.68	5.68	5.68
458	NYSE	BBDO	Fri, Nov 28, 2014	5.88	5.88	5.87	5.87
457	NYSE	BBDO	Tue, Nov 25, 2014	5.94	6.12	5.94	6.11
456	NYSE	BBDO	Mon, Nov 24, 2014	5.98	5.98	5.94	5.98
455	NYSE	BBDO	Fri, Nov 21, 2014	5.94	6.12	5.94	6.12
454	NYSE	BBDO	Wed, Nov 19, 2014	5.33	5.51	5.31	5.51
453	NYSE	BBDO	Tue, Nov 18, 2014	5.08	5.29	5.08	5.29
452	NYSE	BBDO	Mon, Nov 17, 2014	5.12	5.12	5.03	5.03
451	NYSE	BBDO	Fri, Nov 14, 2014	4.98	5.18	4.98	5.18
450	NYSE	BBDO	Wed, Nov 12, 2014	5.49	5.49	5.49	5.49
449	NYSE	BBDO	Mon, Nov 10, 2014	5.62	5.62	5.41	5.41
448	NYSE	BBDO	Fri, Nov 7, 2014	5.34	5.35	5.34	5.35
447	NYSE	BBDO	Thu, Nov 6, 2014	5.68	5.68	5.35	5.35
446	NYSE	BBDO	Wed, Nov 5, 2014	5.70	5.95	5.62	5.62
445	NYSE	BBDO	Mon, Nov 3, 2014	5.79	5.79	5.51	5.66
444	NYSE	BBDO	Fri, Oct 31, 2014	5.53	5.72	5.52	5.72
443	NYSE	BBDO	Wed, Oct 29, 2014	5.31	5.38	5.19	5.19
442	NYSE	BBDO	Tue, Oct 28, 2014	5.04	5.28	5.04	5.23
441	NYSE	BBDO	Fri, Oct 24, 2014	5.32	5.44	5.16	5.16
440	NYSE	BBDO	Thu, Oct 23, 2014	5.31	5.33	5.17	5.20
439	NYSE	BBDO	Tue, Oct 21, 2014	5.46	5.61	5.29	5.29
438	NYSE	BBDO	Mon, Oct 20, 2014	5.63	6.08	5.34	5.78
437	NYSE	BBDO	Fri, Oct 17, 2014	5.80	5.80	5.70	5.80
436	NYSE	BBDO	Thu, Oct 16, 2014	5.68	5.68	5.62	5.62
435	NYSE	BBDO	Wed, Oct 15, 2014	5.81	5.81	5.69	5.80
434	NYSE	BBDO	Tue, Oct 14, 2014	6.20	6.20	6.20	6.20
433	NYSE	BBDO	Mon, Oct 13, 2014	6.08	6.32	6.08	6.28
432	NYSE	BBDO	Fri, Oct 10, 2014	5.88	5.94	5.81	5.81
431	NYSE	BBDO	Thu, Oct 9, 2014	6.08	6.08	6.05	6.05
430	NYSE	BBDO	Wed, Oct 8, 2014	6.14	6.14	5.88	6.08
429	NYSE	BBDO	Tue, Oct 7, 2014	6.21	6.21	6.12	6.14
428	NYSE	BBDO	Mon, Oct 6, 2014	6.25	6.25	6.06	6.11
427	NYSE	BBDO	Fri, Oct 3, 2014	5.48	5.48	5.48	5.48
426	NYSE	BBDO	Thu, Oct 2, 2014	5.43	5.48	5.43	5.47
425	NYSE	BBDO	Wed, Oct 1, 2014	5.44	5.52	5.30	5.30
424	NYSE	BBDO	Tue, Sep 30, 2014	5.55	5.61	5.45	5.61
423	NYSE	BBDO	Mon, Sep 29, 2014	5.77	5.77	5.72	5.74
422	NYSE	BBDO	Thu, Sep 25, 2014	6.11	6.11	5.88	5.88
421	NYSE	BBDO	Tue, Sep 23, 2014	6.15	6.43	5.99	6.11
420	NYSE	BBDO	Mon, Sep 22, 2014	6.10	6.10	6.04	6.10
419	NYSE	BBDO	Fri, Sep 19, 2014	6.23	6.27	6.23	6.24
418	NYSE	BBDO	Thu, Sep 18, 2014	6.24	6.39	6.21	6.28
417	NYSE	BBDO	Wed, Sep 17, 2014	6.45	6.45	6.45	6.45
416	NYSE	BBDO	Tue, Sep 16, 2014	6.53	6.71	6.53	6.64
415	NYSE	BBDO	Mon, Sep 15, 2014	6.33	6.33	6.33	6.33
414	NYSE	BBDO	Fri, Sep 12, 2014	6.18	6.18	6.18	6.18
413	NYSE	BBDO	Wed, Sep 10, 2014	6.55	6.55	6.40	6.40
412	NYSE	BBDO	Tue, Sep 9, 2014	6.66	6.66	6.60	6.66
411	NYSE	BBDO	Mon, Sep 8, 2014	6.81	6.81	6.70	6.70
410	NYSE	BBDO	Fri, Sep 5, 2014	6.94	6.94	6.88	6.94
409	NYSE	BBDO	Wed, Sep 3, 2014	7.15	7.15	6.97	7.04
408	NYSE	BBDO	Tue, Sep 2, 2014	6.96	6.97	6.96	6.97
407	NYSE	BBDO	Thu, Aug 28, 2014	6.90	7.01	6.89	7.01
406	NYSE	BBDO	Wed, Aug 27, 2014	6.47	6.47	6.47	6.47
405	NYSE	BBDO	Tue, Aug 26, 2014	6.66	6.71	6.65	6.69
404	NYSE	BBDO	Mon, Aug 25, 2014	6.73	6.73	6.71	6.71
403	NYSE	BBDO	Fri, Aug 22, 2014	6.54	6.54	6.54	6.54
402	NYSE	BBDO	Thu, Aug 21, 2014	6.66	6.66	6.66	6.66
401	NYSE	BBDO	Tue, Aug 19, 2014	6.61	6.66	6.60	6.64
400	NYSE	BBDO	Fri, Aug 15, 2014	6.43	6.43	6.33	6.39
399	NYSE	BBDO	Wed, Aug 13, 2014	6.27	6.28	6.08	6.18
398	NYSE	BBDO	Tue, Aug 12, 2014	6.26	6.26	6.26	6.26
397	NYSE	BBDO	Mon, Aug 11, 2014	6.04	6.16	6.04	6.16
396	NYSE	BBDO	Fri, Aug 8, 2014	5.88	6.02	5.88	6.00
395	NYSE	BBDO	Thu, Aug 7, 2014	6.17	6.18	6.00	6.00
394	NYSE	BBDO	Wed, Aug 6, 2014	6.18	6.21	6.18	6.21
393	NYSE	BBDO	Mon, Aug 4, 2014	6.08	6.32	6.08	6.32
392	NYSE	BBDO	Fri, Aug 1, 2014	6.17	6.17	6.08	6.16
391	NYSE	BBDO	Wed, Jul 30, 2014	6.15	6.15	6.15	6.15
390	NYSE	BBDO	Mon, Jul 28, 2014	6.35	6.35	6.35	6.35
389	NYSE	BBDO	Fri, Jul 25, 2014	6.40	6.40	6.40	6.40
388	NYSE	BBDO	Thu, Jul 24, 2014	6.41	6.46	6.40	6.46
387	NYSE	BBDO	Wed, Jul 23, 2014	6.35	6.35	6.35	6.35
386	NYSE	BBDO	Tue, Jul 22, 2014	6.54	6.54	6.54	6.54
385	NYSE	BBDO	Fri, Jul 18, 2014	6.50	6.50	6.41	6.41
384	NYSE	BBDO	Thu, Jul 17, 2014	6.12	6.24	6.06	6.24
383	NYSE	BBDO	Wed, Jul 16, 2014	6.12	6.12	6.08	6.12
382	NYSE	BBDO	Tue, Jul 15, 2014	6.32	6.37	6.30	6.37
381	NYSE	BBDO	Mon, Jul 14, 2014	6.08	6.35	6.08	6.35
380	NYSE	BBDO	Thu, Jul 10, 2014	5.98	5.98	5.98	5.98
379	NYSE	BBDO	Mon, Jul 7, 2014	5.83	5.83	5.83	5.83
378	NYSE	BBDO	Thu, Jul 3, 2014	5.70	5.76	5.68	5.76
377	NYSE	BBDO	Wed, Jul 2, 2014	5.68	5.68	5.65	5.65
376	NYSE	BBDO	Tue, Jul 1, 2014	5.80	5.80	5.78	5.78
375	NYSE	BBDO	Mon, Jun 30, 2014	5.79	5.79	5.75	5.75
374	NYSE	BBDO	Fri, Jun 27, 2014	5.90	5.90	5.90	5.90
373	NYSE	BBDO	Thu, Jun 26, 2014	5.90	5.93	5.86	5.93
372	NYSE	BBDO	Wed, Jun 25, 2014	5.96	5.97	5.88	5.91
371	NYSE	BBDO	Tue, Jun 24, 2014	6.13	6.15	6.13	6.15
370	NYSE	BBDO	Mon, Jun 23, 2014	6.04	6.26	6.04	6.21
369	NYSE	BBDO	Fri, Jun 20, 2014	6.09	6.11	6.04	6.11
368	NYSE	BBDO	Thu, Jun 19, 2014	6.27	6.27	6.27	6.27
367	NYSE	BBDO	Wed, Jun 18, 2014	6.15	6.15	6.15	6.15
366	NYSE	BBDO	Tue, Jun 17, 2014	6.11	6.16	6.11	6.16
365	NYSE	BBDO	Mon, Jun 16, 2014	6.26	6.26	6.06	6.10
364	NYSE	BBDO	Fri, Jun 13, 2014	6.18	6.18	6.09	6.09
363	NYSE	BBDO	Thu, Jun 12, 2014	6.17	6.17	6.11	6.11
362	NYSE	BBDO	Tue, Jun 10, 2014	6.00	6.00	6.00	6.00
361	NYSE	BBDO	Mon, Jun 9, 2014	6.01	6.04	5.97	5.97
360	NYSE	BBDO	Fri, Jun 6, 2014	5.74	5.88	5.74	5.88
359	NYSE	BBDO	Thu, Jun 5, 2014	5.48	5.48	5.48	5.48
358	NYSE	BBDO	Wed, Jun 4, 2014	5.49	5.49	5.49	5.49
357	NYSE	BBDO	Tue, Jun 3, 2014	5.55	5.57	5.55	5.57
356	NYSE	BBDO	Mon, Jun 2, 2014	5.63	5.64	5.59	5.63
355	NYSE	BBDO	Fri, May 30, 2014	5.68	5.78	5.63	5.72
354	NYSE	BBDO	Thu, May 29, 2014	5.82	5.83	5.77	5.77
353	NYSE	BBDO	Tue, May 27, 2014	5.98	5.98	5.74	5.74
352	NYSE	BBDO	Fri, May 23, 2014	5.98	5.98	5.98	5.98
351	NYSE	BBDO	Thu, May 22, 2014	6.08	6.08	6.07	6.07
350	NYSE	BBDO	Wed, May 21, 2014	6.20	6.20	6.20	6.20
349	NYSE	BBDO	Tue, May 20, 2014	6.34	6.34	6.17	6.17
348	NYSE	BBDO	Mon, May 19, 2014	6.68	6.68	6.68	6.68
347	NYSE	BBDO	Fri, May 16, 2014	6.39	6.39	6.38	6.38
346	NYSE	BBDO	Thu, May 15, 2014	6.33	6.33	6.31	6.31
345	NYSE	BBDO	Wed, May 14, 2014	6.36	6.36	6.35	6.35
344	NYSE	BBDO	Tue, May 13, 2014	6.24	6.24	6.24	6.24
343	NYSE	BBDO	Mon, May 12, 2014	6.24	6.24	6.24	6.24
342	NYSE	BBDO	Fri, May 9, 2014	6.29	6.30	6.29	6.30
341	NYSE	BBDO	Thu, May 8, 2014	6.38	6.38	6.25	6.25
340	NYSE	BBDO	Wed, May 7, 2014	6.39	6.45	6.39	6.39
339	NYSE	BBDO	Tue, May 6, 2014	6.27	6.27	6.27	6.27
338	NYSE	BBDO	Fri, May 2, 2014	6.20	6.20	6.20	6.20
337	NYSE	BBDO	Thu, May 1, 2014	6.22	6.22	6.22	6.22
336	NYSE	BBDO	Wed, Apr 30, 2014	6.03	6.07	6.03	6.07
335	NYSE	BBDO	Tue, Apr 29, 2014	6.27	6.27	6.13	6.13
334	NYSE	BBDO	Mon, Apr 28, 2014	6.05	6.08	6.00	6.08
333	NYSE	BBDO	Fri, Apr 25, 2014	6.43	6.43	6.43	6.43
332	NYSE	BBDO	Thu, Apr 24, 2014	6.15	6.15	6.15	6.15
331	NYSE	BBDO	Wed, Apr 23, 2014	5.98	5.98	5.97	5.98
330	NYSE	BBDO	Tue, Apr 22, 2014	5.98	6.09	5.95	6.06
329	NYSE	BBDO	Mon, Apr 21, 2014	5.89	6.21	5.88	6.21
328	NYSE	BBDO	Thu, Apr 17, 2014	5.81	6.07	5.81	6.07
327	NYSE	BBDO	Wed, Apr 16, 2014	5.89	5.98	5.86	5.98
326	NYSE	BBDO	Tue, Apr 15, 2014	5.88	5.88	5.69	5.83
325	NYSE	BBDO	Mon, Apr 14, 2014	6.05	6.06	6.01	6.01
324	NYSE	BBDO	Fri, Apr 11, 2014	6.02	6.13	6.02	6.06
323	NYSE	BBDO	Thu, Apr 10, 2014	5.96	5.99	5.93	5.93
322	NYSE	BBDO	Wed, Apr 9, 2014	5.98	6.05	5.98	6.04
321	NYSE	BBDO	Tue, Apr 8, 2014	6.37	6.47	5.99	6.01
320	NYSE	BBDO	Mon, Apr 7, 2014	5.97	6.14	5.97	6.14
319	NYSE	BBDO	Fri, Apr 4, 2014	5.85	5.85	5.80	5.80
318	NYSE	BBDO	Thu, Apr 3, 2014	5.83	5.93	5.82	5.93
317	NYSE	BBDO	Wed, Apr 2, 2014	5.82	5.98	5.82	5.98
316	NYSE	BBDO	Tue, Apr 1, 2014	5.82	5.82	5.82	5.82
315	NYSE	BBDO	Mon, Mar 31, 2014	5.80	5.87	5.70	5.83
314	NYSE	BBDO	Fri, Mar 28, 2014	5.78	5.88	5.73	5.73
313	NYSE	BBDO	Thu, Mar 27, 2014	5.49	5.73	5.49	5.73
312	NYSE	BBDO	Wed, Mar 26, 2014	5.29	5.29	5.29	5.29
311	NYSE	BBDO	Tue, Mar 25, 2014	5.19	5.29	5.16	5.29
310	NYSE	BBDO	Mon, Mar 24, 2014	5.09	5.19	5.09	5.17
309	NYSE	BBDO	Fri, Mar 21, 2014	5.00	5.10	4.86	4.86
308	NYSE	BBDO	Thu, Mar 20, 2014	4.83	5.06	4.83	5.02
307	NYSE	BBDO	Wed, Mar 19, 2014	4.80	4.95	4.80	4.81
306	NYSE	BBDO	Mon, Mar 17, 2014	4.77	4.77	4.71	4.72
305	NYSE	BBDO	Fri, Mar 14, 2014	4.69	4.90	4.65	4.71
304	NYSE	BBDO	Wed, Mar 12, 2014	4.69	4.70	4.68	4.70
303	NYSE	BBDO	Mon, Mar 10, 2014	4.80	4.80	4.75	4.75
302	NYSE	BBDO	Thu, Mar 6, 2014	4.95	4.96	4.94	4.94
301	NYSE	BBDO	Wed, Mar 5, 2014	4.80	4.81	4.80	4.81
300	NYSE	BBDO	Tue, Mar 4, 2014	5.01	5.01	5.01	5.01
299	NYSE	BBDO	Fri, Feb 28, 2014	4.94	4.94	4.94	4.94
298	NYSE	BBDO	Thu, Feb 27, 2014	4.93	5.00	4.93	5.00
297	NYSE	BBDO	Wed, Feb 26, 2014	4.75	4.83	4.70	4.72
296	NYSE	BBDO	Tue, Feb 25, 2014	4.90	4.90	4.80	4.80
295	NYSE	BBDO	Mon, Feb 24, 2014	4.99	4.99	4.90	4.99
294	NYSE	BBDO	Fri, Feb 21, 2014	4.80	5.21	4.80	5.04
293	NYSE	BBDO	Thu, Feb 20, 2014	4.70	4.77	4.69	4.75
292	NYSE	BBDO	Wed, Feb 19, 2014	4.61	4.66	4.55	4.66
291	NYSE	BBDO	Tue, Feb 18, 2014	4.67	4.69	4.61	4.65
290	NYSE	BBDO	Fri, Feb 14, 2014	4.67	4.78	4.67	4.78
289	NYSE	BBDO	Thu, Feb 13, 2014	4.59	4.59	4.59	4.59
288	NYSE	BBDO	Wed, Feb 12, 2014	4.65	4.70	4.52	4.52
287	NYSE	BBDO	Mon, Feb 10, 2014	4.69	4.69	4.65	4.65
286	NYSE	BBDO	Fri, Feb 7, 2014	4.71	4.71	4.70	4.70
285	NYSE	BBDO	Thu, Feb 6, 2014	4.64	4.66	4.64	4.66
284	NYSE	BBDO	Wed, Feb 5, 2014	4.70	4.70	4.51	4.61
283	NYSE	BBDO	Tue, Feb 4, 2014	4.66	4.66	4.66	4.66
282	NYSE	BBDO	Fri, Jan 31, 2014	4.55	4.55	4.55	4.55
281	NYSE	BBDO	Thu, Jan 30, 2014	4.63	4.63	4.61	4.61
280	NYSE	BBDO	Wed, Jan 29, 2014	4.61	4.62	4.61	4.62
279	NYSE	BBDO	Tue, Jan 28, 2014	4.76	4.78	4.72	4.78
278	NYSE	BBDO	Mon, Jan 27, 2014	4.70	4.70	4.66	4.66
277	NYSE	BBDO	Fri, Jan 24, 2014	4.77	4.81	4.68	4.81
276	NYSE	BBDO	Thu, Jan 23, 2014	4.98	4.98	4.79	4.79
275	NYSE	BBDO	Wed, Jan 22, 2014	4.98	5.10	4.90	4.90
274	NYSE	BBDO	Tue, Jan 21, 2014	4.95	5.33	4.90	5.29
273	NYSE	BBDO	Thu, Jan 16, 2014	4.96	4.96	4.96	4.96
272	NYSE	BBDO	Tue, Jan 14, 2014	4.98	4.98	4.98	4.98
271	NYSE	BBDO	Mon, Jan 13, 2014	5.19	5.19	4.93	5.04
270	NYSE	BBDO	Fri, Jan 10, 2014	4.96	5.04	4.96	5.03
269	NYSE	BBDO	Thu, Jan 9, 2014	4.94	5.02	4.86	5.02
268	NYSE	BBDO	Wed, Jan 8, 2014	5.09	5.09	4.97	4.97
267	NYSE	BBDO	Tue, Jan 7, 2014	5.10	5.10	5.07	5.07
266	NYSE	BBDO	Mon, Jan 6, 2014	5.15	5.15	5.07	5.07
265	NYSE	BBDO	Fri, Jan 3, 2014	5.15	5.15	5.09	5.09
264	NYSE	BBDO	Thu, Jan 2, 2014	5.21	5.39	5.19	5.39
263	NYSE	BBDO	Tue, Dec 31, 2013	5.51	5.51	5.51	5.51
262	NYSE	BBDO	Mon, Dec 30, 2013	5.27	5.32	5.27	5.32
261	NYSE	BBDO	Fri, Dec 27, 2013	5.29	5.29	5.29	5.29
260	NYSE	BBDO	Thu, Dec 26, 2013	5.22	5.22	5.22	5.22
259	NYSE	BBDO	Tue, Dec 24, 2013	5.36	5.36	5.17	5.17
258	NYSE	BBDO	Fri, Dec 20, 2013	5.16	5.16	5.16	5.16
257	NYSE	BBDO	Thu, Dec 19, 2013	5.25	5.26	5.20	5.26
256	NYSE	BBDO	Wed, Dec 18, 2013	5.26	5.70	5.22	5.42
255	NYSE	BBDO	Tue, Dec 17, 2013	5.26	5.26	5.26	5.26
254	NYSE	BBDO	Fri, Dec 13, 2013	5.30	5.33	5.30	5.33
253	NYSE	BBDO	Thu, Dec 12, 2013	5.08	5.17	5.06	5.16
252	NYSE	BBDO	Wed, Dec 11, 2013	5.28	5.68	5.17	5.21
251	NYSE	BBDO	Tue, Dec 10, 2013	5.48	5.88	5.48	5.88
250	NYSE	BBDO	Fri, Dec 6, 2013	5.45	5.48	5.40	5.40
249	NYSE	BBDO	Wed, Dec 4, 2013	5.39	5.43	5.34	5.34
248	NYSE	BBDO	Tue, Dec 3, 2013	5.53	5.67	5.49	5.49
247	NYSE	BBDO	Mon, Dec 2, 2013	5.64	5.64	5.42	5.42
246	NYSE	BBDO	Wed, Nov 27, 2013	5.77	5.84	5.77	5.84
245	NYSE	BBDO	Mon, Nov 25, 2013	5.72	5.76	5.68	5.68
244	NYSE	BBDO	Thu, Nov 21, 2013	5.92	6.00	5.92	6.00
243	NYSE	BBDO	Tue, Nov 19, 2013	5.83	5.93	5.83	5.85
242	NYSE	BBDO	Mon, Nov 18, 2013	6.03	6.03	6.03	6.03
241	NYSE	BBDO	Fri, Nov 15, 2013	5.69	5.69	5.69	5.69
240	NYSE	BBDO	Thu, Nov 14, 2013	5.88	5.98	5.88	5.98
239	NYSE	BBDO	Wed, Nov 13, 2013	5.83	5.83	5.73	5.73
238	NYSE	BBDO	Tue, Nov 12, 2013	5.86	5.86	5.62	5.63
237	NYSE	BBDO	Mon, Nov 11, 2013	5.67	5.84	5.67	5.84
236	NYSE	BBDO	Fri, Nov 8, 2013	5.69	5.83	5.68	5.81
235	NYSE	BBDO	Thu, Nov 7, 2013	5.98	5.98	5.85	5.92
234	NYSE	BBDO	Wed, Nov 6, 2013	6.08	6.08	6.04	6.07
233	NYSE	BBDO	Tue, Nov 5, 2013	6.18	6.20	6.15	6.20
232	NYSE	BBDO	Mon, Nov 4, 2013	6.27	6.43	6.27	6.43
231	NYSE	BBDO	Thu, Oct 31, 2013	6.27	6.27	6.27	6.27
230	NYSE	BBDO	Wed, Oct 30, 2013	6.35	6.38	6.35	6.35
229	NYSE	BBDO	Tue, Oct 29, 2013	6.17	6.17	6.17	6.17
228	NYSE	BBDO	Thu, Oct 24, 2013	6.37	6.37	6.33	6.33
227	NYSE	BBDO	Wed, Oct 23, 2013	6.50	6.50	6.47	6.47
226	NYSE	BBDO	Mon, Oct 21, 2013	6.59	6.59	6.50	6.50
225	NYSE	BBDO	Fri, Oct 18, 2013	6.71	6.73	6.59	6.61
224	NYSE	BBDO	Wed, Oct 16, 2013	6.66	6.66	6.42	6.66
223	NYSE	BBDO	Mon, Oct 14, 2013	6.57	6.59	6.57	6.59
222	NYSE	BBDO	Thu, Oct 10, 2013	6.50	6.50	6.50	6.50
221	NYSE	BBDO	Wed, Oct 9, 2013	6.33	6.39	6.33	6.39
220	NYSE	BBDO	Mon, Oct 7, 2013	6.30	6.30	6.29	6.29
219	NYSE	BBDO	Fri, Oct 4, 2013	6.23	6.30	6.23	6.30
218	NYSE	BBDO	Thu, Oct 3, 2013	6.21	6.26	6.19	6.19
217	NYSE	BBDO	Wed, Oct 2, 2013	6.21	6.27	6.10	6.10
216	NYSE	BBDO	Tue, Oct 1, 2013	6.13	6.15	6.13	6.15
215	NYSE	BBDO	Mon, Sep 30, 2013	6.18	6.18	6.17	6.17
214	NYSE	BBDO	Fri, Sep 27, 2013	6.27	6.27	6.18	6.18
213	NYSE	BBDO	Wed, Sep 25, 2013	6.19	6.19	6.19	6.19
212	NYSE	BBDO	Tue, Sep 24, 2013	6.25	6.28	6.21	6.27
211	NYSE	BBDO	Mon, Sep 23, 2013	6.26	6.32	6.06	6.08
210	NYSE	BBDO	Fri, Sep 20, 2013	6.35	6.37	5.68	5.68
209	NYSE	BBDO	Thu, Sep 19, 2013	6.40	6.40	6.31	6.35
208	NYSE	BBDO	Wed, Sep 18, 2013	6.07	6.57	6.07	6.56
207	NYSE	BBDO	Tue, Sep 17, 2013	5.68	5.68	5.68	5.68
206	NYSE	BBDO	Mon, Sep 16, 2013	6.04	6.04	5.89	5.89
205	NYSE	BBDO	Fri, Sep 13, 2013	5.86	6.12	5.86	6.12
204	NYSE	BBDO	Thu, Sep 12, 2013	5.95	5.95	5.68	5.69
203	NYSE	BBDO	Wed, Sep 11, 2013	5.90	6.07	5.83	6.07
202	NYSE	BBDO	Tue, Sep 10, 2013	5.99	6.10	5.88	6.09
201	NYSE	BBDO	Mon, Sep 9, 2013	5.68	6.00	5.68	5.99
200	NYSE	BBDO	Fri, Sep 6, 2013	5.44	5.80	5.41	5.80
199	NYSE	BBDO	Thu, Sep 5, 2013	5.28	5.59	5.28	5.59
198	NYSE	BBDO	Wed, Sep 4, 2013	5.13	5.26	4.90	5.10
197	NYSE	BBDO	Tue, Sep 3, 2013	5.29	5.30	4.51	4.51
196	NYSE	BBDO	Fri, Aug 30, 2013	5.13	5.59	4.94	5.59
195	NYSE	BBDO	Thu, Aug 29, 2013	5.00	5.10	5.00	5.10
194	NYSE	BBDO	Wed, Aug 28, 2013	5.00	5.12	4.70	4.70
193	NYSE	BBDO	Tue, Aug 27, 2013	5.09	5.09	4.76	4.76
192	NYSE	BBDO	Mon, Aug 26, 2013	5.23	5.23	5.04	5.04
191	NYSE	BBDO	Fri, Aug 23, 2013	5.12	5.38	4.72	5.21
190	NYSE	BBDO	Thu, Aug 22, 2013	4.99	5.37	4.90	5.37
189	NYSE	BBDO	Wed, Aug 21, 2013	5.00	5.00	4.43	4.43
188	NYSE	BBDO	Fri, Aug 16, 2013	5.11	5.14	4.94	5.13
187	NYSE	BBDO	Thu, Aug 15, 2013	5.30	5.42	5.30	5.33
186	NYSE	BBDO	Wed, Aug 14, 2013	5.39	5.42	5.34	5.34
185	NYSE	BBDO	Tue, Aug 13, 2013	5.39	5.39	5.39	5.39
184	NYSE	BBDO	Mon, Aug 12, 2013	5.45	5.49	5.39	5.39
183	NYSE	BBDO	Fri, Aug 9, 2013	5.29	5.39	5.29	5.39
182	NYSE	BBDO	Thu, Aug 8, 2013	5.26	5.44	5.19	5.44
181	NYSE	BBDO	Wed, Aug 7, 2013	5.12	5.49	5.12	5.33
180	NYSE	BBDO	Tue, Aug 6, 2013	5.19	5.34	5.10	5.10
179	NYSE	BBDO	Mon, Aug 5, 2013	5.42	5.42	5.19	5.19
178	NYSE	BBDO	Fri, Aug 2, 2013	5.42	5.72	5.42	5.68
177	NYSE	BBDO	Thu, Aug 1, 2013	5.41	5.64	5.38	5.45
176	NYSE	BBDO	Wed, Jul 31, 2013	5.41	5.90	5.27	5.90
175	NYSE	BBDO	Mon, Jul 29, 2013	5.41	5.59	5.41	5.59
174	NYSE	BBDO	Fri, Jul 26, 2013	5.61	5.61	5.32	5.32
173	NYSE	BBDO	Thu, Jul 25, 2013	5.62	5.93	5.50	5.93
172	NYSE	BBDO	Wed, Jul 24, 2013	5.65	5.65	5.39	5.39
171	NYSE	BBDO	Tue, Jul 23, 2013	5.84	5.96	5.72	5.96
170	NYSE	BBDO	Mon, Jul 22, 2013	5.46	6.27	5.44	6.05
169	NYSE	BBDO	Fri, Jul 19, 2013	5.72	5.72	5.42	5.42
168	NYSE	BBDO	Thu, Jul 18, 2013	5.84	5.84	5.84	5.84
167	NYSE	BBDO	Wed, Jul 17, 2013	5.76	5.93	5.74	5.84
166	NYSE	BBDO	Tue, Jul 16, 2013	5.77	5.92	5.52	5.59
165	NYSE	BBDO	Mon, Jul 15, 2013	5.34	6.22	5.34	6.22
164	NYSE	BBDO	Fri, Jul 12, 2013	5.35	5.49	5.29	5.35
163	NYSE	BBDO	Thu, Jul 11, 2013	5.19	6.57	5.19	5.88
162	NYSE	BBDO	Mon, Jul 8, 2013	5.01	5.07	5.01	5.07
161	NYSE	BBDO	Fri, Jul 5, 2013	4.99	4.99	4.90	4.90
160	NYSE	BBDO	Tue, Jul 2, 2013	5.45	5.45	5.20	5.21
159	NYSE	BBDO	Mon, Jul 1, 2013	5.55	5.55	5.55	5.55
158	NYSE	BBDO	Fri, Jun 28, 2013	5.41	5.65	5.39	5.43
157	NYSE	BBDO	Wed, Jun 26, 2013	5.57	5.60	5.56	5.57
156	NYSE	BBDO	Tue, Jun 25, 2013	5.40	5.44	5.40	5.44
155	NYSE	BBDO	Mon, Jun 24, 2013	5.62	5.62	5.26	5.40
154	NYSE	BBDO	Fri, Jun 21, 2013	5.48	5.48	5.30	5.45
153	NYSE	BBDO	Thu, Jun 20, 2013	5.29	5.68	5.24	5.68
152	NYSE	BBDO	Wed, Jun 19, 2013	5.66	5.66	5.55	5.55
151	NYSE	BBDO	Tue, Jun 18, 2013	5.75	5.82	5.70	5.78
150	NYSE	BBDO	Wed, Jun 12, 2013	5.88	5.88	5.88	5.88
149	NYSE	BBDO	Tue, Jun 11, 2013	6.05	6.05	6.05	6.05
148	NYSE	BBDO	Fri, Jun 7, 2013	6.20	6.20	6.20	6.20
147	NYSE	BBDO	Wed, Jun 5, 2013	6.27	6.27	6.27	6.27
146	NYSE	BBDO	Tue, Jun 4, 2013	6.45	6.45	6.45	6.45
145	NYSE	BBDO	Fri, May 31, 2013	6.55	6.58	6.27	6.27
144	NYSE	BBDO	Thu, May 30, 2013	6.64	6.64	6.64	6.64
143	NYSE	BBDO	Wed, May 29, 2013	6.51	6.51	6.44	6.45
142	NYSE	BBDO	Fri, May 24, 2013	6.70	6.72	6.70	6.72
141	NYSE	BBDO	Tue, May 21, 2013	6.81	6.81	6.81	6.81
140	NYSE	BBDO	Mon, May 20, 2013	6.76	6.91	6.76	6.90
139	NYSE	BBDO	Wed, May 15, 2013	6.74	6.74	6.74	6.74
138	NYSE	BBDO	Tue, May 14, 2013	6.52	6.52	6.52	6.52
137	NYSE	BBDO	Fri, May 10, 2013	6.57	6.61	6.57	6.61
136	NYSE	BBDO	Wed, May 8, 2013	6.79	6.80	6.78	6.80
135	NYSE	BBDO	Tue, May 7, 2013	6.57	6.75	6.57	6.75
134	NYSE	BBDO	Thu, May 2, 2013	6.77	6.81	6.73	6.73
133	NYSE	BBDO	Wed, May 1, 2013	6.73	6.73	6.32	6.32
132	NYSE	BBDO	Fri, Apr 26, 2013	6.69	6.84	6.69	6.84
131	NYSE	BBDO	Wed, Apr 24, 2013	6.68	6.73	6.57	6.73
130	NYSE	BBDO	Tue, Apr 23, 2013	6.66	6.66	6.66	6.66
129	NYSE	BBDO	Fri, Apr 19, 2013	6.69	6.69	6.69	6.69
128	NYSE	BBDO	Thu, Apr 18, 2013	7.06	7.06	6.62	6.62
127	NYSE	BBDO	Wed, Apr 17, 2013	6.86	6.86	6.66	6.70
126	NYSE	BBDO	Tue, Apr 16, 2013	7.43	7.43	7.06	7.06
125	NYSE	BBDO	Wed, Apr 10, 2013	7.18	7.20	7.18	7.20
124	NYSE	BBDO	Mon, Apr 8, 2013	6.83	6.83	6.83	6.83
123	NYSE	BBDO	Fri, Apr 5, 2013	6.72	7.01	6.72	7.01
122	NYSE	BBDO	Thu, Apr 4, 2013	6.79	7.06	6.79	7.06
121	NYSE	BBDO	Wed, Apr 3, 2013	6.79	6.82	6.75	6.82
120	NYSE	BBDO	Mon, Apr 1, 2013	6.71	6.71	6.71	6.71
119	NYSE	BBDO	Wed, Mar 27, 2013	6.74	6.74	6.74	6.74
118	NYSE	BBDO	Tue, Mar 26, 2013	6.51	6.53	6.48	6.53
117	NYSE	BBDO	Mon, Mar 25, 2013	6.95	6.95	6.43	6.44
116	NYSE	BBDO	Fri, Mar 22, 2013	6.77	6.77	6.77	6.77
115	NYSE	BBDO	Mon, Mar 18, 2013	6.59	6.59	6.59	6.59
114	NYSE	BBDO	Fri, Mar 15, 2013	6.77	6.80	6.71	6.80
113	NYSE	BBDO	Mon, Mar 11, 2013	6.64	6.64	6.64	6.64
112	NYSE	BBDO	Thu, Mar 7, 2013	6.67	6.67	6.66	6.66
111	NYSE	BBDO	Tue, Mar 5, 2013	6.59	6.59	6.59	6.59
110	NYSE	BBDO	Fri, Mar 1, 2013	6.35	6.35	6.35	6.35
109	NYSE	BBDO	Tue, Feb 26, 2013	6.24	6.24	6.24	6.24
108	NYSE	BBDO	Mon, Feb 25, 2013	6.45	6.45	6.45	6.45
107	NYSE	BBDO	Thu, Feb 21, 2013	6.41	6.41	6.41	6.41
106	NYSE	BBDO	Wed, Feb 20, 2013	6.44	6.44	6.44	6.44
105	NYSE	BBDO	Tue, Feb 19, 2013	6.59	6.59	6.59	6.59
104	NYSE	BBDO	Wed, Feb 13, 2013	6.41	6.41	6.41	6.41
103	NYSE	BBDO	Wed, Jan 30, 2013	6.18	6.18	6.17	6.17
102	NYSE	BBDO	Mon, Jan 28, 2013	6.39	6.39	6.36	6.36
101	NYSE	BBDO	Tue, Jan 22, 2013	6.39	6.39	6.39	6.39
100	NYSE	BBDO	Mon, Jan 14, 2013	6.38	6.40	6.38	6.40
99	NYSE	BBDO	Thu, Jan 10, 2013	6.35	6.37	6.34	6.37
98	NYSE	BBDO	Wed, Jan 9, 2013	6.30	6.41	6.25	6.30
97	NYSE	BBDO	Tue, Jan 8, 2013	6.24	6.25	6.18	6.20
96	NYSE	BBDO	Thu, Jan 3, 2013	6.24	6.41	6.24	6.41
95	NYSE	BBDO	Wed, Jan 2, 2013	6.12	6.26	6.08	6.08
94	NYSE	BBDO	Mon, Dec 31, 2012	5.97	5.97	5.53	5.53
93	NYSE	BBDO	Fri, Dec 28, 2012	6.12	6.12	5.79	5.79
92	NYSE	BBDO	Thu, Dec 27, 2012	5.99	6.13	5.92	5.99
91	NYSE	BBDO	Fri, Dec 21, 2012	6.15	6.16	6.12	6.12
90	NYSE	BBDO	Wed, Dec 19, 2012	5.89	6.07	5.89	6.07
89	NYSE	BBDO	Tue, Dec 18, 2012	5.83	5.83	5.63	5.63
88	NYSE	BBDO	Mon, Dec 17, 2012	6.05	6.05	5.84	5.84
87	NYSE	BBDO	Fri, Dec 14, 2012	5.88	5.92	5.88	5.92
86	NYSE	BBDO	Thu, Dec 13, 2012	6.06	6.09	6.06	6.09
85	NYSE	BBDO	Wed, Dec 12, 2012	5.88	5.91	5.74	5.88
84	NYSE	BBDO	Tue, Dec 11, 2012	5.81	5.94	5.65	5.94
83	NYSE	BBDO	Mon, Dec 10, 2012	5.69	5.88	5.69	5.84
82	NYSE	BBDO	Fri, Dec 7, 2012	5.61	5.91	5.45	5.70
81	NYSE	BBDO	Thu, Dec 6, 2012	5.70	5.88	5.55	5.61
80	NYSE	BBDO	Wed, Dec 5, 2012	5.45	5.52	5.45	5.52
79	NYSE	BBDO	Tue, Dec 4, 2012	5.43	5.53	5.18	5.38
78	NYSE	BBDO	Mon, Dec 3, 2012	5.58	5.58	5.58	5.58
77	NYSE	BBDO	Fri, Nov 30, 2012	5.22	5.47	5.22	5.47
76	NYSE	BBDO	Thu, Nov 29, 2012	5.17	5.24	5.17	5.24
75	NYSE	BBDO	Wed, Nov 28, 2012	5.20	5.29	5.17	5.22
74	NYSE	BBDO	Tue, Nov 27, 2012	5.61	5.61	5.35	5.35
73	NYSE	BBDO	Mon, Nov 26, 2012	5.19	5.35	5.19	5.35
72	NYSE	BBDO	Mon, Nov 19, 2012	4.99	5.17	4.99	5.17
71	NYSE	BBDO	Fri, Nov 16, 2012	5.21	5.21	4.81	4.82
70	NYSE	BBDO	Thu, Nov 15, 2012	4.70	5.17	4.70	5.10
69	NYSE	BBDO	Mon, Nov 12, 2012	4.40	4.70	4.40	4.66
68	NYSE	BBDO	Mon, Nov 5, 2012	4.81	4.94	4.81	4.94
67	NYSE	BBDO	Thu, Oct 25, 2012	4.77	4.77	4.77	4.77
66	NYSE	BBDO	Mon, Oct 22, 2012	4.77	4.81	4.71	4.71
65	NYSE	BBDO	Thu, Oct 18, 2012	4.49	4.70	4.49	4.70
64	NYSE	BBDO	Tue, Oct 16, 2012	4.63	4.63	4.63	4.63
63	NYSE	BBDO	Mon, Oct 15, 2012	4.58	4.58	4.58	4.58
62	NYSE	BBDO	Mon, Oct 8, 2012	4.67	4.67	4.63	4.64
61	NYSE	BBDO	Fri, Oct 5, 2012	4.75	4.75	4.70	4.70
60	NYSE	BBDO	Tue, Sep 25, 2012	4.99	4.99	4.84	4.84
59	NYSE	BBDO	Fri, Sep 14, 2012	5.17	5.22	5.04	5.04
58	NYSE	BBDO	Thu, Sep 13, 2012	4.99	4.99	4.94	4.94
57	NYSE	BBDO	Mon, Sep 10, 2012	4.98	4.98	4.64	4.64
56	NYSE	BBDO	Fri, Aug 31, 2012	4.86	4.86	4.86	4.86
55	NYSE	BBDO	Tue, Aug 28, 2012	4.80	4.82	4.79	4.79
54	NYSE	BBDO	Mon, Aug 27, 2012	5.17	5.17	4.63	4.63
53	NYSE	BBDO	Thu, Aug 23, 2012	4.92	4.92	4.92	4.92
52	NYSE	BBDO	Wed, Aug 22, 2012	4.90	5.00	4.90	5.00
51	NYSE	BBDO	Tue, Aug 21, 2012	4.64	5.07	4.64	4.68
50	NYSE	BBDO	Tue, Aug 14, 2012	5.35	5.35	4.94	4.94
49	NYSE	BBDO	Mon, Aug 13, 2012	4.98	4.99	4.98	4.99
48	NYSE	BBDO	Fri, Aug 10, 2012	5.49	5.49	4.81	4.86
47	NYSE	BBDO	Wed, Aug 8, 2012	4.90	4.90	4.90	4.90
46	NYSE	BBDO	Mon, Aug 6, 2012	4.63	4.81	4.63	4.81
45	NYSE	BBDO	Fri, Jul 27, 2012	4.45	4.54	4.45	4.54
44	NYSE	BBDO	Fri, Jul 13, 2012	4.42	4.42	4.42	4.42
43	NYSE	BBDO	Fri, Jul 6, 2012	4.40	4.40	4.40	4.40
42	NYSE	BBDO	Tue, Jul 3, 2012	4.54	4.54	4.54	4.54
41	NYSE	BBDO	Mon, Jul 2, 2012	4.46	4.46	4.46	4.46
40	NYSE	BBDO	Fri, Jun 29, 2012	4.53	4.53	4.39	4.39
39	NYSE	BBDO	Tue, Jun 26, 2012	4.25	4.25	4.19	4.21
38	NYSE	BBDO	Fri, Jun 22, 2012	4.40	4.40	4.40	4.40
37	NYSE	BBDO	Wed, Jun 20, 2012	4.56	4.56	4.56	4.56
36	NYSE	BBDO	Tue, Jun 19, 2012	4.54	4.54	4.54	4.54
35	NYSE	BBDO	Mon, Jun 18, 2012	4.28	4.50	4.28	4.50
34	NYSE	BBDO	Wed, Jun 13, 2012	4.38	4.39	4.38	4.39
33	NYSE	BBDO	Thu, May 31, 2012	4.37	4.37	4.37	4.37
32	NYSE	BBDO	Wed, May 23, 2012	4.10	4.22	4.10	4.22
31	NYSE	BBDO	Mon, May 21, 2012	4.19	4.19	4.18	4.19
30	NYSE	BBDO	Fri, May 18, 2012	4.37	4.37	4.08	4.08
29	NYSE	BBDO	Thu, May 17, 2012	4.15	4.35	4.15	4.35
28	NYSE	BBDO	Wed, May 16, 2012	4.28	4.28	4.15	4.15
27	NYSE	BBDO	Tue, May 15, 2012	4.37	4.37	4.37	4.37
26	NYSE	BBDO	Mon, May 14, 2012	4.43	4.43	4.43	4.43
25	NYSE	BBDO	Fri, May 11, 2012	4.54	4.58	4.54	4.58
24	NYSE	BBDO	Thu, May 10, 2012	4.76	4.76	4.58	4.60
23	NYSE	BBDO	Fri, May 4, 2012	4.64	4.64	4.64	4.64
22	NYSE	BBDO	Wed, May 2, 2012	4.66	4.66	4.63	4.63
21	NYSE	BBDO	Thu, Apr 26, 2012	4.85	4.85	4.85	4.85
20	NYSE	BBDO	Tue, Apr 24, 2012	4.93	4.99	4.93	4.99
19	NYSE	BBDO	Wed, Apr 18, 2012	4.99	4.99	4.99	4.99
18	NYSE	BBDO	Mon, Apr 16, 2012	5.12	5.12	5.12	5.12
17	NYSE	BBDO	Wed, Apr 11, 2012	5.13	5.13	5.13	5.13
16	NYSE	BBDO	Mon, Apr 9, 2012	5.14	5.14	5.13	5.13
15	NYSE	BBDO	Thu, Apr 5, 2012	5.21	5.32	5.14	5.20
14	NYSE	BBDO	Tue, Apr 3, 2012	5.35	5.38	5.35	5.38
13	NYSE	BBDO	Mon, Apr 2, 2012	5.43	5.43	5.42	5.43
12	NYSE	BBDO	Fri, Mar 30, 2012	5.48	5.48	5.32	5.32
11	NYSE	BBDO	Thu, Mar 29, 2012	5.40	5.41	5.35	5.41
10	NYSE	BBDO	Wed, Mar 28, 2012	5.55	5.55	5.39	5.39
9	NYSE	BBDO	Mon, Mar 26, 2012	5.61	5.61	5.61	5.61
8	NYSE	BBDO	Thu, Mar 22, 2012	5.50	5.50	5.43	5.45
7	NYSE	BBDO	Wed, Mar 21, 2012	5.59	5.70	5.47	5.63
6	NYSE	BBDO	Tue, Mar 20, 2012	5.52	5.52	5.39	5.42
5	NYSE	BBDO	Mon, Mar 19, 2012	5.63	5.68	5.63	5.63
4	NYSE	BBDO	Fri, Mar 16, 2012	5.65	5.65	5.65	5.65
3	NYSE	BBDO	Thu, Mar 15, 2012	5.67	6.02	5.48	5.52
2	NYSE	BBDO	Wed, Mar 14, 2012	5.58	5.62	5.58	5.62
1	NYSE	BBDO	Tue, Mar 13, 2012	5.70	5.70	5.60	5.63
#	Exchange	Symbol	Date	Open	High	Low	Close

Banco Bradesco Sa American Depositary Shares (each representing one Common Share) NYSE:BBDO 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