Flanigan'S Enterprises Inc NYSE:BDL Historical Prices

Below are the 7018 trading days of historical prices for BDL.

#	Exchange	Symbol	Date	Open	High	Low	Close
7018	NYSE	BDL	Tue, Jan 17, 2023	0.00	0.00	0.00	0.00
7017	NYSE	BDL	Fri, Jan 13, 2023	26.54	26.54	26.54	26.54
7016	NYSE	BDL	Thu, Jan 12, 2023	26.54	26.54	26.54	26.54
7015	NYSE	BDL	Wed, Jan 11, 2023	0.00	0.00	0.00	0.00
7014	NYSE	BDL	Tue, Jan 10, 2023	0.00	0.00	0.00	0.00
7013	NYSE	BDL	Mon, Jan 9, 2023	27.50	27.50	27.40	27.40
7012	NYSE	BDL	Fri, Jan 6, 2023	0.00	0.00	0.00	0.00
7011	NYSE	BDL	Thu, Jan 5, 2023	25.71	25.79	25.71	25.77
7010	NYSE	BDL	Wed, Jan 4, 2023	26.66	26.92	26.20	26.20
7009	NYSE	BDL	Tue, Jan 3, 2023	25.89	26.47	25.88	26.16
7008	NYSE	BDL	Fri, Dec 30, 2022	26.12	26.46	25.88	25.88
7007	NYSE	BDL	Thu, Dec 29, 2022	26.15	26.15	25.50	25.80
7006	NYSE	BDL	Wed, Dec 28, 2022	26.37	26.46	25.50	26.14
7005	NYSE	BDL	Tue, Dec 27, 2022	28.49	28.49	26.50	26.99
7004	NYSE	BDL	Fri, Dec 23, 2022	26.87	26.87	26.50	26.50
7003	NYSE	BDL	Wed, Dec 21, 2022	26.65	26.65	26.64	26.64
7002	NYSE	BDL	Tue, Dec 20, 2022	26.74	26.74	26.59	26.59
7001	NYSE	BDL	Mon, Dec 19, 2022	28.04	28.04	28.04	28.04
7000	NYSE	BDL	Fri, Dec 16, 2022	27.90	27.95	27.54	27.91
6999	NYSE	BDL	Thu, Dec 15, 2022	28.17	28.25	27.60	27.60
6998	NYSE	BDL	Wed, Dec 14, 2022	28.00	28.00	28.00	28.00
6997	NYSE	BDL	Mon, Dec 12, 2022	28.00	28.00	28.00	28.00
6996	NYSE	BDL	Thu, Dec 8, 2022	28.01	28.42	28.01	28.42
6995	NYSE	BDL	Tue, Dec 6, 2022	28.50	28.50	28.42	28.42
6994	NYSE	BDL	Mon, Dec 5, 2022	29.40	29.90	29.40	29.90
6993	NYSE	BDL	Fri, Dec 2, 2022	28.00	28.39	28.00	28.39
6992	NYSE	BDL	Thu, Dec 1, 2022	27.77	28.50	27.77	28.50
6991	NYSE	BDL	Wed, Nov 30, 2022	28.12	28.32	28.12	28.32
6990	NYSE	BDL	Tue, Nov 29, 2022	28.75	28.75	27.93	27.93
6989	NYSE	BDL	Mon, Nov 28, 2022	28.95	28.95	28.76	28.76
6988	NYSE	BDL	Fri, Nov 25, 2022	28.00	28.00	28.00	28.00
6987	NYSE	BDL	Wed, Nov 23, 2022	28.25	28.25	28.25	28.25
6986	NYSE	BDL	Mon, Nov 21, 2022	27.64	28.00	27.64	27.86
6985	NYSE	BDL	Fri, Nov 18, 2022	28.00	28.00	28.00	28.00
6984	NYSE	BDL	Thu, Nov 17, 2022	28.00	28.04	27.85	27.85
6983	NYSE	BDL	Fri, Nov 11, 2022	28.25	28.25	28.01	28.01
6982	NYSE	BDL	Thu, Nov 10, 2022	28.01	28.01	28.01	28.01
6981	NYSE	BDL	Tue, Nov 8, 2022	27.88	27.88	27.88	27.88
6980	NYSE	BDL	Fri, Nov 4, 2022	28.00	28.57	28.00	28.05
6979	NYSE	BDL	Thu, Nov 3, 2022	27.73	27.73	27.73	27.73
6978	NYSE	BDL	Wed, Nov 2, 2022	29.37	30.90	27.64	27.70
6977	NYSE	BDL	Tue, Nov 1, 2022	27.50	29.50	27.50	28.52
6976	NYSE	BDL	Mon, Oct 31, 2022	27.27	28.51	26.66	27.48
6975	NYSE	BDL	Fri, Oct 28, 2022	26.07	27.31	26.07	26.83
6974	NYSE	BDL	Thu, Oct 27, 2022	25.90	27.69	25.82	26.60
6973	NYSE	BDL	Wed, Oct 26, 2022	25.75	25.75	25.62	25.75
6972	NYSE	BDL	Tue, Oct 25, 2022	25.50	25.50	25.50	25.50
6971	NYSE	BDL	Mon, Oct 24, 2022	25.40	26.00	25.20	25.80
6970	NYSE	BDL	Fri, Oct 21, 2022	25.61	25.61	25.61	25.61
6969	NYSE	BDL	Thu, Oct 20, 2022	25.90	25.90	25.90	25.90
6968	NYSE	BDL	Wed, Oct 19, 2022	25.35	25.35	25.35	25.35
6967	NYSE	BDL	Mon, Oct 17, 2022	25.98	26.07	25.50	26.04
6966	NYSE	BDL	Thu, Oct 13, 2022	25.73	26.01	25.50	26.01
6965	NYSE	BDL	Tue, Oct 11, 2022	25.50	25.50	25.50	25.50
6964	NYSE	BDL	Mon, Oct 10, 2022	25.50	25.62	25.50	25.62
6963	NYSE	BDL	Fri, Oct 7, 2022	25.24	25.24	25.24	25.24
6962	NYSE	BDL	Thu, Oct 6, 2022	25.55	26.01	25.55	26.01
6961	NYSE	BDL	Wed, Oct 5, 2022	26.00	26.00	25.52	25.73
6960	NYSE	BDL	Tue, Oct 4, 2022	25.97	25.97	25.97	25.97
6959	NYSE	BDL	Mon, Oct 3, 2022	26.11	26.11	25.69	25.69
6958	NYSE	BDL	Fri, Sep 30, 2022	25.52	25.52	25.52	25.52
6957	NYSE	BDL	Thu, Sep 29, 2022	25.51	25.51	25.51	25.51
6956	NYSE	BDL	Tue, Sep 27, 2022	25.51	25.51	25.51	25.51
6955	NYSE	BDL	Mon, Sep 26, 2022	26.50	26.50	25.95	25.95
6954	NYSE	BDL	Fri, Sep 23, 2022	26.20	26.35	25.30	26.08
6953	NYSE	BDL	Thu, Sep 22, 2022	26.35	26.35	26.35	26.35
6952	NYSE	BDL	Wed, Sep 21, 2022	26.54	26.54	26.54	26.54
6951	NYSE	BDL	Mon, Sep 19, 2022	26.55	26.74	26.55	26.74
6950	NYSE	BDL	Fri, Sep 16, 2022	26.78	27.40	26.51	27.40
6949	NYSE	BDL	Thu, Sep 15, 2022	26.21	27.40	26.21	27.00
6948	NYSE	BDL	Wed, Sep 14, 2022	26.25	26.25	26.25	26.25
6947	NYSE	BDL	Tue, Sep 13, 2022	26.90	27.16	26.26	27.13
6946	NYSE	BDL	Mon, Sep 12, 2022	26.21	26.61	26.21	26.61
6945	NYSE	BDL	Fri, Sep 9, 2022	26.23	26.48	26.23	26.23
6944	NYSE	BDL	Thu, Sep 8, 2022	26.00	26.00	26.00	26.00
6943	NYSE	BDL	Wed, Sep 7, 2022	25.50	25.98	25.50	25.77
6942	NYSE	BDL	Tue, Sep 6, 2022	26.00	26.00	25.54	25.54
6941	NYSE	BDL	Fri, Sep 2, 2022	26.01	26.08	25.97	25.98
6940	NYSE	BDL	Thu, Sep 1, 2022	26.58	26.61	25.00	25.00
6939	NYSE	BDL	Wed, Aug 31, 2022	26.40	26.55	25.70	25.70
6938	NYSE	BDL	Tue, Aug 30, 2022	26.45	26.50	26.45	26.50
6937	NYSE	BDL	Mon, Aug 29, 2022	26.63	26.81	26.56	26.56
6936	NYSE	BDL	Fri, Aug 26, 2022	26.75	27.00	26.35	26.35
6935	NYSE	BDL	Thu, Aug 25, 2022	27.00	27.13	26.83	26.83
6934	NYSE	BDL	Wed, Aug 24, 2022	27.45	27.50	27.28	27.28
6933	NYSE	BDL	Tue, Aug 23, 2022	27.75	27.75	27.66	27.73
6932	NYSE	BDL	Mon, Aug 22, 2022	27.16	28.29	27.16	27.75
6931	NYSE	BDL	Fri, Aug 19, 2022	28.97	28.97	28.59	28.59
6930	NYSE	BDL	Thu, Aug 18, 2022	29.75	29.75	29.75	29.75
6929	NYSE	BDL	Wed, Aug 17, 2022	28.38	28.82	28.00	28.65
6928	NYSE	BDL	Tue, Aug 16, 2022	28.64	28.64	28.50	28.50
6927	NYSE	BDL	Mon, Aug 15, 2022	29.30	29.30	28.56	28.56
6926	NYSE	BDL	Fri, Aug 12, 2022	28.95	29.00	28.95	29.00
6925	NYSE	BDL	Thu, Aug 11, 2022	29.35	29.35	28.90	29.00
6924	NYSE	BDL	Wed, Aug 10, 2022	29.24	29.28	28.93	29.26
6923	NYSE	BDL	Tue, Aug 9, 2022	29.16	29.16	28.91	29.01
6922	NYSE	BDL	Mon, Aug 8, 2022	29.20	29.20	28.90	28.90
6921	NYSE	BDL	Fri, Aug 5, 2022	29.00	29.43	28.62	29.43
6920	NYSE	BDL	Thu, Aug 4, 2022	28.15	28.50	28.00	28.00
6919	NYSE	BDL	Wed, Aug 3, 2022	28.00	28.50	27.99	28.50
6918	NYSE	BDL	Tue, Aug 2, 2022	28.10	28.10	27.90	28.00
6917	NYSE	BDL	Mon, Aug 1, 2022	27.93	28.00	27.93	28.00
6916	NYSE	BDL	Fri, Jul 29, 2022	27.90	28.00	27.82	28.00
6915	NYSE	BDL	Thu, Jul 28, 2022	27.98	28.00	27.57	28.00
6914	NYSE	BDL	Wed, Jul 27, 2022	27.79	28.00	27.79	27.98
6913	NYSE	BDL	Mon, Jul 25, 2022	27.89	28.00	27.62	27.62
6912	NYSE	BDL	Thu, Jul 21, 2022	27.40	28.00	27.40	27.57
6911	NYSE	BDL	Wed, Jul 20, 2022	28.25	28.50	28.00	28.00
6910	NYSE	BDL	Tue, Jul 19, 2022	27.23	27.23	27.23	27.23
6909	NYSE	BDL	Mon, Jul 18, 2022	27.13	28.40	27.13	28.40
6908	NYSE	BDL	Fri, Jul 15, 2022	28.00	28.00	28.00	28.00
6907	NYSE	BDL	Thu, Jul 14, 2022	28.54	28.54	27.67	27.95
6906	NYSE	BDL	Wed, Jul 13, 2022	29.34	29.34	28.60	28.60
6905	NYSE	BDL	Tue, Jul 12, 2022	29.84	29.84	28.69	29.40
6904	NYSE	BDL	Mon, Jul 11, 2022	29.24	29.97	29.13	29.97
6903	NYSE	BDL	Fri, Jul 8, 2022	29.21	31.00	28.86	29.94
6902	NYSE	BDL	Thu, Jul 7, 2022	31.00	31.00	28.84	29.57
6901	NYSE	BDL	Wed, Jul 6, 2022	29.64	29.64	29.64	29.64
6900	NYSE	BDL	Tue, Jul 5, 2022	30.00	30.25	30.00	30.00
6899	NYSE	BDL	Thu, Jun 30, 2022	30.01	30.01	30.00	30.00
6898	NYSE	BDL	Wed, Jun 29, 2022	30.01	30.35	30.01	30.35
6897	NYSE	BDL	Tue, Jun 28, 2022	30.46	30.46	30.01	30.01
6896	NYSE	BDL	Mon, Jun 27, 2022	30.76	30.88	28.70	30.22
6895	NYSE	BDL	Fri, Jun 24, 2022	32.26	32.26	31.50	31.50
6894	NYSE	BDL	Thu, Jun 23, 2022	32.50	33.33	32.50	32.74
6893	NYSE	BDL	Wed, Jun 22, 2022	32.65	32.65	32.50	32.50
6892	NYSE	BDL	Tue, Jun 21, 2022	33.50	33.52	32.68	32.68
6891	NYSE	BDL	Fri, Jun 17, 2022	31.54	34.24	31.54	33.50
6890	NYSE	BDL	Thu, Jun 16, 2022	31.65	31.65	31.53	31.53
6889	NYSE	BDL	Wed, Jun 15, 2022	32.30	32.31	31.00	32.00
6888	NYSE	BDL	Tue, Jun 14, 2022	32.31	32.31	32.31	32.31
6887	NYSE	BDL	Mon, Jun 13, 2022	33.25	33.35	33.00	33.12
6886	NYSE	BDL	Fri, Jun 10, 2022	35.00	35.00	35.00	35.00
6885	NYSE	BDL	Thu, Jun 9, 2022	34.00	34.99	34.00	34.99
6884	NYSE	BDL	Wed, Jun 8, 2022	34.01	36.05	34.01	34.50
6883	NYSE	BDL	Tue, Jun 7, 2022	35.10	35.10	35.10	35.10
6882	NYSE	BDL	Mon, Jun 6, 2022	35.50	36.23	35.50	35.54
6881	NYSE	BDL	Fri, Jun 3, 2022	36.76	36.76	35.75	35.92
6880	NYSE	BDL	Thu, Jun 2, 2022	38.00	38.00	36.04	36.50
6879	NYSE	BDL	Wed, Jun 1, 2022	35.47	38.22	35.03	37.02
6878	NYSE	BDL	Tue, May 31, 2022	36.40	36.40	36.40	36.40
6877	NYSE	BDL	Thu, May 26, 2022	35.00	36.19	34.71	34.71
6876	NYSE	BDL	Wed, May 25, 2022	34.86	35.83	34.69	35.83
6875	NYSE	BDL	Tue, May 24, 2022	35.27	35.27	35.11	35.11
6874	NYSE	BDL	Mon, May 23, 2022	35.50	37.79	35.01	35.01
6873	NYSE	BDL	Fri, May 20, 2022	35.67	36.24	35.34	36.24
6872	NYSE	BDL	Thu, May 19, 2022	34.70	36.50	34.70	36.00
6871	NYSE	BDL	Wed, May 18, 2022	36.47	36.47	34.90	35.13
6870	NYSE	BDL	Tue, May 17, 2022	33.75	35.63	33.51	34.72
6869	NYSE	BDL	Mon, May 16, 2022	36.50	36.50	33.85	34.77
6868	NYSE	BDL	Fri, May 13, 2022	30.88	35.00	30.88	33.33
6867	NYSE	BDL	Thu, May 12, 2022	32.12	35.47	31.96	32.30
6866	NYSE	BDL	Wed, May 11, 2022	36.70	36.70	33.02	33.48
6865	NYSE	BDL	Tue, May 10, 2022	37.79	37.79	35.00	36.60
6864	NYSE	BDL	Mon, May 9, 2022	38.00	38.00	36.50	37.20
6863	NYSE	BDL	Fri, May 6, 2022	38.00	38.98	36.90	36.90
6862	NYSE	BDL	Thu, May 5, 2022	39.50	39.50	39.50	39.50
6861	NYSE	BDL	Wed, May 4, 2022	38.00	38.28	37.30	37.95
6860	NYSE	BDL	Tue, May 3, 2022	37.00	38.07	37.00	38.07
6859	NYSE	BDL	Mon, May 2, 2022	38.33	38.34	37.05	37.50
6858	NYSE	BDL	Fri, Apr 29, 2022	37.86	38.36	36.74	37.20
6857	NYSE	BDL	Thu, Apr 28, 2022	37.98	39.40	36.18	37.76
6856	NYSE	BDL	Wed, Apr 27, 2022	37.99	37.99	35.68	37.21
6855	NYSE	BDL	Tue, Apr 26, 2022	38.83	39.54	37.60	37.85
6854	NYSE	BDL	Mon, Apr 25, 2022	39.00	39.44	38.26	38.73
6853	NYSE	BDL	Fri, Apr 22, 2022	35.90	40.00	35.90	38.95
6852	NYSE	BDL	Thu, Apr 21, 2022	37.25	37.41	35.29	35.93
6851	NYSE	BDL	Wed, Apr 20, 2022	35.97	38.20	35.50	37.90
6850	NYSE	BDL	Tue, Apr 19, 2022	35.85	39.30	35.11	35.57
6849	NYSE	BDL	Mon, Apr 18, 2022	35.48	36.34	35.20	36.19
6848	NYSE	BDL	Thu, Apr 14, 2022	34.50	36.32	34.50	35.55
6847	NYSE	BDL	Wed, Apr 13, 2022	34.95	35.00	34.95	35.00
6846	NYSE	BDL	Tue, Apr 12, 2022	35.16	36.13	34.26	34.26
6845	NYSE	BDL	Mon, Apr 11, 2022	34.16	35.60	34.16	34.50
6844	NYSE	BDL	Fri, Apr 8, 2022	35.30	35.30	35.11	35.11
6843	NYSE	BDL	Thu, Apr 7, 2022	34.15	36.19	34.01	35.23
6842	NYSE	BDL	Wed, Apr 6, 2022	33.60	35.90	33.60	34.54
6841	NYSE	BDL	Tue, Apr 5, 2022	34.71	34.71	33.52	33.64
6840	NYSE	BDL	Mon, Apr 4, 2022	34.98	35.00	34.18	34.71
6839	NYSE	BDL	Fri, Apr 1, 2022	33.25	34.65	33.19	33.72
6838	NYSE	BDL	Thu, Mar 31, 2022	33.96	34.90	33.38	33.70
6837	NYSE	BDL	Wed, Mar 30, 2022	34.01	34.55	34.01	34.55
6836	NYSE	BDL	Tue, Mar 29, 2022	34.67	34.70	33.33	34.70
6835	NYSE	BDL	Mon, Mar 28, 2022	33.94	35.40	33.22	34.60
6834	NYSE	BDL	Fri, Mar 25, 2022	35.30	35.30	33.42	34.20
6833	NYSE	BDL	Thu, Mar 24, 2022	34.15	34.95	33.95	34.95
6832	NYSE	BDL	Wed, Mar 23, 2022	34.04	34.14	33.42	33.73
6831	NYSE	BDL	Tue, Mar 22, 2022	34.60	35.30	33.28	34.15
6830	NYSE	BDL	Mon, Mar 21, 2022	32.36	34.38	32.20	33.60
6829	NYSE	BDL	Fri, Mar 18, 2022	32.15	35.99	32.00	32.00
6828	NYSE	BDL	Thu, Mar 17, 2022	32.21	33.08	30.95	32.00
6827	NYSE	BDL	Wed, Mar 16, 2022	29.58	33.25	29.10	32.42
6826	NYSE	BDL	Tue, Mar 15, 2022	29.60	29.88	28.66	29.25
6825	NYSE	BDL	Mon, Mar 14, 2022	30.00	30.00	29.50	29.50
6824	NYSE	BDL	Fri, Mar 11, 2022	29.80	30.22	28.99	29.00
6823	NYSE	BDL	Thu, Mar 10, 2022	30.68	30.79	29.05	30.79
6822	NYSE	BDL	Wed, Mar 9, 2022	30.00	32.00	30.00	31.10
6821	NYSE	BDL	Tue, Mar 8, 2022	29.07	33.40	28.95	30.85
6820	NYSE	BDL	Mon, Mar 7, 2022	28.79	33.33	28.79	29.35
6819	NYSE	BDL	Fri, Mar 4, 2022	31.75	34.77	28.61	31.75
6818	NYSE	BDL	Thu, Mar 3, 2022	30.00	33.20	29.90	33.00
6817	NYSE	BDL	Wed, Mar 2, 2022	28.59	29.45	28.59	29.45
6816	NYSE	BDL	Tue, Mar 1, 2022	29.20	29.73	29.20	29.73
6815	NYSE	BDL	Fri, Feb 25, 2022	29.84	29.84	29.20	29.20
6814	NYSE	BDL	Thu, Feb 24, 2022	29.00	29.77	27.50	29.00
6813	NYSE	BDL	Wed, Feb 23, 2022	29.86	30.19	29.00	29.25
6812	NYSE	BDL	Tue, Feb 22, 2022	29.40	29.50	29.40	29.50
6811	NYSE	BDL	Fri, Feb 18, 2022	29.15	29.18	29.07	29.07
6810	NYSE	BDL	Thu, Feb 17, 2022	28.21	30.34	28.20	29.00
6809	NYSE	BDL	Wed, Feb 16, 2022	27.53	27.83	27.53	27.80
6808	NYSE	BDL	Tue, Feb 15, 2022	29.25	29.44	27.60	27.72
6807	NYSE	BDL	Mon, Feb 14, 2022	29.76	30.00	29.50	29.50
6806	NYSE	BDL	Fri, Feb 11, 2022	29.56	30.22	29.50	29.80
6805	NYSE	BDL	Thu, Feb 10, 2022	28.66	30.35	28.66	29.90
6804	NYSE	BDL	Wed, Feb 9, 2022	28.92	29.62	28.68	29.62
6803	NYSE	BDL	Tue, Feb 8, 2022	28.52	29.00	28.50	29.00
6802	NYSE	BDL	Mon, Feb 7, 2022	27.54	29.60	27.54	28.50
6801	NYSE	BDL	Fri, Feb 4, 2022	28.89	28.89	28.07	28.64
6800	NYSE	BDL	Thu, Feb 3, 2022	29.50	29.63	27.90	29.00
6799	NYSE	BDL	Wed, Feb 2, 2022	29.49	29.90	29.40	29.40
6798	NYSE	BDL	Tue, Feb 1, 2022	28.64	30.00	28.64	29.61
6797	NYSE	BDL	Mon, Jan 31, 2022	27.55	28.81	26.92	28.44
6796	NYSE	BDL	Fri, Jan 28, 2022	30.03	30.15	28.02	28.02
6795	NYSE	BDL	Thu, Jan 27, 2022	29.90	32.53	29.20	30.00
6794	NYSE	BDL	Wed, Jan 26, 2022	30.60	32.00	29.79	29.79
6793	NYSE	BDL	Tue, Jan 25, 2022	29.70	30.23	28.45	29.15
6792	NYSE	BDL	Mon, Jan 24, 2022	30.02	30.19	28.02	29.51
6791	NYSE	BDL	Fri, Jan 21, 2022	30.40	30.99	30.00	30.25
6790	NYSE	BDL	Thu, Jan 20, 2022	32.26	32.40	31.58	31.58
6789	NYSE	BDL	Wed, Jan 19, 2022	32.55	32.55	31.16	32.10
6788	NYSE	BDL	Tue, Jan 18, 2022	32.82	33.50	31.50	33.50
6787	NYSE	BDL	Fri, Jan 14, 2022	32.26	33.50	31.96	32.24
6786	NYSE	BDL	Thu, Jan 13, 2022	32.06	32.77	31.01	32.25
6785	NYSE	BDL	Wed, Jan 12, 2022	32.50	33.84	31.72	32.19
6784	NYSE	BDL	Tue, Jan 11, 2022	31.90	32.41	31.88	32.41
6783	NYSE	BDL	Mon, Jan 10, 2022	31.00	31.99	31.00	31.01
6782	NYSE	BDL	Fri, Jan 7, 2022	30.95	30.95	30.95	30.95
6781	NYSE	BDL	Thu, Jan 6, 2022	30.95	30.95	30.95	30.95
6780	NYSE	BDL	Wed, Jan 5, 2022	31.07	31.07	30.96	30.96
6779	NYSE	BDL	Tue, Jan 4, 2022	31.07	31.62	31.00	31.62
6778	NYSE	BDL	Mon, Jan 3, 2022	30.88	31.11	30.71	30.71
6777	NYSE	BDL	Fri, Dec 31, 2021	30.31	31.04	30.31	30.87
6776	NYSE	BDL	Thu, Dec 30, 2021	30.50	30.94	30.18	30.50
6775	NYSE	BDL	Wed, Dec 29, 2021	30.75	32.85	30.54	30.54
6774	NYSE	BDL	Tue, Dec 28, 2021	29.45	31.98	29.39	30.40
6773	NYSE	BDL	Mon, Dec 27, 2021	30.03	30.20	29.72	29.75
6772	NYSE	BDL	Thu, Dec 23, 2021	30.41	30.50	30.41	30.50
6771	NYSE	BDL	Wed, Dec 22, 2021	30.70	32.00	29.89	30.32
6770	NYSE	BDL	Tue, Dec 21, 2021	29.88	31.99	29.88	30.60
6769	NYSE	BDL	Mon, Dec 20, 2021	31.50	31.50	30.35	30.35
6768	NYSE	BDL	Fri, Dec 17, 2021	31.50	32.80	31.50	31.98
6767	NYSE	BDL	Thu, Dec 16, 2021	31.67	33.89	31.12	31.65
6766	NYSE	BDL	Wed, Dec 15, 2021	32.25	32.35	32.25	32.35
6765	NYSE	BDL	Tue, Dec 14, 2021	31.55	33.21	31.35	32.11
6764	NYSE	BDL	Mon, Dec 13, 2021	31.68	32.95	31.22	32.95
6763	NYSE	BDL	Fri, Dec 10, 2021	32.60	32.60	31.64	31.70
6762	NYSE	BDL	Thu, Dec 9, 2021	32.60	32.60	32.60	32.60
6761	NYSE	BDL	Wed, Dec 8, 2021	32.95	33.12	32.95	33.12
6760	NYSE	BDL	Tue, Dec 7, 2021	32.14	32.90	32.14	32.90
6759	NYSE	BDL	Mon, Dec 6, 2021	0.00	0.00	0.00	31.94
6758	NYSE	BDL	Fri, Dec 3, 2021	34.02	34.11	30.61	31.94
6757	NYSE	BDL	Thu, Dec 2, 2021	33.46	34.35	32.34	34.35
6756	NYSE	BDL	Wed, Dec 1, 2021	31.22	34.88	31.10	32.47
6755	NYSE	BDL	Tue, Nov 30, 2021	33.10	33.99	29.59	31.60
6754	NYSE	BDL	Mon, Nov 29, 2021	34.88	34.88	31.61	33.10
6753	NYSE	BDL	Fri, Nov 26, 2021	0.00	0.00	0.00	33.14
6752	NYSE	BDL	Wed, Nov 24, 2021	33.14	33.14	33.14	33.14
6751	NYSE	BDL	Tue, Nov 23, 2021	33.72	33.72	33.72	33.72
6750	NYSE	BDL	Mon, Nov 22, 2021	33.95	34.47	33.95	34.10
6749	NYSE	BDL	Fri, Nov 19, 2021	34.04	34.04	34.04	34.04
6748	NYSE	BDL	Thu, Nov 18, 2021	33.83	34.37	33.57	34.37
6747	NYSE	BDL	Wed, Nov 17, 2021	33.16	35.00	33.16	33.79
6746	NYSE	BDL	Tue, Nov 16, 2021	32.95	33.89	32.78	32.78
6745	NYSE	BDL	Mon, Nov 15, 2021	33.19	33.19	32.88	33.18
6744	NYSE	BDL	Fri, Nov 12, 2021	34.41	34.48	33.31	33.31
6743	NYSE	BDL	Thu, Nov 11, 2021	30.64	34.48	30.64	34.48
6742	NYSE	BDL	Wed, Nov 10, 2021	31.31	32.77	31.31	32.43
6741	NYSE	BDL	Tue, Nov 9, 2021	30.25	32.05	30.09	32.05
6740	NYSE	BDL	Mon, Nov 8, 2021	29.27	30.50	28.56	30.40
6739	NYSE	BDL	Fri, Nov 5, 2021	28.58	29.61	28.58	29.42
6738	NYSE	BDL	Thu, Nov 4, 2021	28.66	30.37	28.52	29.22
6737	NYSE	BDL	Wed, Nov 3, 2021	28.75	29.32	28.51	29.05
6736	NYSE	BDL	Tue, Nov 2, 2021	30.00	30.00	28.88	29.32
6735	NYSE	BDL	Mon, Nov 1, 2021	29.92	29.99	29.92	29.99
6734	NYSE	BDL	Fri, Oct 29, 2021	29.25	29.25	29.25	29.25
6733	NYSE	BDL	Thu, Oct 28, 2021	29.34	29.34	29.10	29.25
6732	NYSE	BDL	Wed, Oct 27, 2021	29.55	29.55	29.34	29.34
6731	NYSE	BDL	Tue, Oct 26, 2021	29.20	29.84	29.20	29.55
6730	NYSE	BDL	Mon, Oct 25, 2021	27.26	29.80	27.26	29.23
6729	NYSE	BDL	Fri, Oct 22, 2021	27.62	27.69	27.45	27.55
6728	NYSE	BDL	Thu, Oct 21, 2021	27.25	27.69	27.25	27.64
6727	NYSE	BDL	Wed, Oct 20, 2021	27.23	27.23	27.23	27.23
6726	NYSE	BDL	Tue, Oct 19, 2021	27.53	27.77	27.53	27.53
6725	NYSE	BDL	Mon, Oct 18, 2021	27.74	27.74	26.90	27.50
6724	NYSE	BDL	Fri, Oct 15, 2021	27.05	27.21	26.52	27.18
6723	NYSE	BDL	Thu, Oct 14, 2021	26.60	27.34	26.60	27.17
6722	NYSE	BDL	Wed, Oct 13, 2021	26.96	26.99	26.96	26.99
6721	NYSE	BDL	Tue, Oct 12, 2021	26.86	27.67	26.86	27.42
6720	NYSE	BDL	Mon, Oct 11, 2021	27.00	27.70	26.82	26.82
6719	NYSE	BDL	Fri, Oct 8, 2021	26.67	27.96	26.40	27.44
6718	NYSE	BDL	Thu, Oct 7, 2021	26.20	26.80	26.20	26.80
6717	NYSE	BDL	Wed, Oct 6, 2021	26.24	26.99	26.00	26.99
6716	NYSE	BDL	Tue, Oct 5, 2021	26.82	26.82	26.82	26.82
6715	NYSE	BDL	Mon, Oct 4, 2021	26.98	27.19	26.00	26.51
6714	NYSE	BDL	Fri, Oct 1, 2021	26.76	27.88	25.79	25.79
6713	NYSE	BDL	Thu, Sep 30, 2021	26.97	27.08	25.86	26.68
6712	NYSE	BDL	Wed, Sep 29, 2021	26.80	27.30	26.80	27.10
6711	NYSE	BDL	Tue, Sep 28, 2021	25.49	27.00	25.49	26.80
6710	NYSE	BDL	Mon, Sep 27, 2021	25.23	27.70	25.23	26.80
6709	NYSE	BDL	Fri, Sep 24, 2021	24.84	25.74	24.84	25.07
6708	NYSE	BDL	Thu, Sep 23, 2021	25.73	26.16	24.72	24.85
6707	NYSE	BDL	Wed, Sep 22, 2021	24.42	25.97	24.31	25.50
6706	NYSE	BDL	Tue, Sep 21, 2021	24.75	24.77	24.25	24.25
6705	NYSE	BDL	Mon, Sep 20, 2021	25.05	25.55	24.96	24.96
6704	NYSE	BDL	Fri, Sep 17, 2021	26.79	26.79	24.61	25.53
6703	NYSE	BDL	Thu, Sep 16, 2021	25.54	25.77	24.90	25.13
6702	NYSE	BDL	Wed, Sep 15, 2021	24.60	27.30	24.60	25.26
6701	NYSE	BDL	Tue, Sep 14, 2021	24.38	27.10	24.08	24.56
6700	NYSE	BDL	Mon, Sep 13, 2021	23.98	24.95	23.98	24.16
6699	NYSE	BDL	Fri, Sep 10, 2021	24.24	24.24	23.61	23.61
6698	NYSE	BDL	Thu, Sep 9, 2021	24.00	24.06	24.00	24.04
6697	NYSE	BDL	Wed, Sep 8, 2021	24.28	24.71	23.90	24.10
6696	NYSE	BDL	Tue, Sep 7, 2021	25.22	25.83	23.89	24.29
6695	NYSE	BDL	Fri, Sep 3, 2021	24.42	24.88	24.42	24.75
6694	NYSE	BDL	Thu, Sep 2, 2021	25.50	25.50	24.59	25.21
6693	NYSE	BDL	Wed, Sep 1, 2021	25.00	25.40	24.99	25.20
6692	NYSE	BDL	Tue, Aug 31, 2021	24.43	24.90	24.02	24.90
6691	NYSE	BDL	Mon, Aug 30, 2021	23.80	24.44	23.80	24.09
6690	NYSE	BDL	Fri, Aug 27, 2021	24.10	24.92	23.71	24.34
6689	NYSE	BDL	Thu, Aug 26, 2021	23.77	24.47	22.28	24.20
6688	NYSE	BDL	Wed, Aug 25, 2021	24.32	25.14	23.64	23.87
6687	NYSE	BDL	Tue, Aug 24, 2021	24.15	25.73	24.01	24.01
6686	NYSE	BDL	Mon, Aug 23, 2021	24.60	25.53	23.92	24.32
6685	NYSE	BDL	Fri, Aug 20, 2021	25.13	27.02	23.80	24.90
6684	NYSE	BDL	Thu, Aug 19, 2021	26.39	28.80	24.56	25.02
6683	NYSE	BDL	Wed, Aug 18, 2021	24.98	27.44	24.13	26.47
6682	NYSE	BDL	Tue, Aug 17, 2021	24.98	27.47	23.67	24.50
6681	NYSE	BDL	Mon, Aug 16, 2021	25.00	25.05	23.16	24.00
6680	NYSE	BDL	Fri, Aug 13, 2021	28.12	28.12	25.21	25.37
6679	NYSE	BDL	Thu, Aug 12, 2021	29.65	30.25	25.20	26.41
6678	NYSE	BDL	Wed, Aug 11, 2021	29.93	31.01	28.85	28.85
6677	NYSE	BDL	Tue, Aug 10, 2021	29.27	31.10	29.27	30.01
6676	NYSE	BDL	Mon, Aug 9, 2021	29.50	31.21	28.83	29.60
6675	NYSE	BDL	Fri, Aug 6, 2021	29.38	31.30	28.63	29.50
6674	NYSE	BDL	Thu, Aug 5, 2021	29.21	29.30	29.21	29.30
6673	NYSE	BDL	Wed, Aug 4, 2021	29.67	30.00	29.67	30.00
6672	NYSE	BDL	Tue, Aug 3, 2021	29.58	30.00	29.58	29.99
6671	NYSE	BDL	Mon, Aug 2, 2021	29.62	31.20	29.07	29.07
6670	NYSE	BDL	Fri, Jul 30, 2021	30.26	31.40	29.60	31.40
6669	NYSE	BDL	Thu, Jul 29, 2021	0.00	0.00	0.00	29.50
6668	NYSE	BDL	Wed, Jul 28, 2021	29.74	30.00	29.27	29.50
6667	NYSE	BDL	Tue, Jul 27, 2021	30.10	30.10	29.88	29.88
6666	NYSE	BDL	Mon, Jul 26, 2021	30.48	30.48	30.04	30.05
6665	NYSE	BDL	Fri, Jul 23, 2021	29.90	32.35	29.88	30.40
6664	NYSE	BDL	Thu, Jul 22, 2021	31.40	31.40	29.88	29.88
6663	NYSE	BDL	Wed, Jul 21, 2021	32.50	32.50	30.50	31.37
6662	NYSE	BDL	Tue, Jul 20, 2021	28.77	32.48	28.77	30.12
6661	NYSE	BDL	Mon, Jul 19, 2021	30.38	30.38	28.10	28.77
6660	NYSE	BDL	Fri, Jul 16, 2021	31.80	32.03	30.73	30.73
6659	NYSE	BDL	Thu, Jul 15, 2021	32.31	33.02	31.68	31.89
6658	NYSE	BDL	Wed, Jul 14, 2021	32.31	33.01	32.31	32.65
6657	NYSE	BDL	Tue, Jul 13, 2021	32.34	33.45	32.01	33.00
6656	NYSE	BDL	Mon, Jul 12, 2021	36.73	36.73	32.15	33.01
6655	NYSE	BDL	Fri, Jul 9, 2021	35.31	36.81	35.31	35.99
6654	NYSE	BDL	Thu, Jul 8, 2021	38.88	40.80	33.90	35.39
6653	NYSE	BDL	Wed, Jul 7, 2021	40.21	41.85	38.50	40.80
6652	NYSE	BDL	Tue, Jul 6, 2021	40.99	41.90	40.70	41.08
6651	NYSE	BDL	Fri, Jul 2, 2021	38.90	40.75	38.90	40.20
6650	NYSE	BDL	Thu, Jul 1, 2021	38.82	41.62	38.53	40.50
6649	NYSE	BDL	Wed, Jun 30, 2021	39.28	40.35	38.25	40.31
6648	NYSE	BDL	Tue, Jun 29, 2021	40.85	40.85	37.94	39.90
6647	NYSE	BDL	Mon, Jun 28, 2021	37.41	39.68	35.83	37.58
6646	NYSE	BDL	Fri, Jun 25, 2021	35.52	37.84	35.52	37.00
6645	NYSE	BDL	Thu, Jun 24, 2021	34.82	34.82	34.82	34.82
6644	NYSE	BDL	Wed, Jun 23, 2021	33.51	34.92	33.51	33.95
6643	NYSE	BDL	Tue, Jun 22, 2021	33.67	35.61	33.28	34.80
6642	NYSE	BDL	Mon, Jun 21, 2021	33.07	35.40	32.53	33.43
6641	NYSE	BDL	Fri, Jun 18, 2021	33.48	33.77	32.13	32.83
6640	NYSE	BDL	Thu, Jun 17, 2021	36.27	36.27	35.67	35.71
6639	NYSE	BDL	Wed, Jun 16, 2021	37.69	37.84	34.20	35.40
6638	NYSE	BDL	Tue, Jun 15, 2021	34.50	37.00	34.00	37.00
6637	NYSE	BDL	Mon, Jun 14, 2021	33.34	34.08	32.13	34.08
6636	NYSE	BDL	Fri, Jun 11, 2021	33.06	35.31	32.50	34.50
6635	NYSE	BDL	Thu, Jun 10, 2021	35.60	36.22	33.67	34.25
6634	NYSE	BDL	Wed, Jun 9, 2021	36.41	37.00	36.07	36.24
6633	NYSE	BDL	Tue, Jun 8, 2021	35.30	37.40	35.09	36.52
6632	NYSE	BDL	Mon, Jun 7, 2021	35.85	37.29	35.01	35.73
6631	NYSE	BDL	Fri, Jun 4, 2021	30.09	36.62	29.68	35.50
6630	NYSE	BDL	Thu, Jun 3, 2021	29.11	31.15	29.11	29.61
6629	NYSE	BDL	Wed, Jun 2, 2021	30.19	31.28	27.88	28.42
6628	NYSE	BDL	Tue, Jun 1, 2021	28.50	29.63	26.95	29.60
6627	NYSE	BDL	Fri, May 28, 2021	27.83	30.00	26.73	28.46
6626	NYSE	BDL	Thu, May 27, 2021	32.01	36.58	25.30	25.30
6625	NYSE	BDL	Wed, May 26, 2021	32.11	36.00	32.11	32.80
6624	NYSE	BDL	Tue, May 25, 2021	24.97	47.85	24.63	34.90
6623	NYSE	BDL	Mon, May 24, 2021	0.00	0.00	0.00	24.82
6622	NYSE	BDL	Fri, May 21, 2021	24.82	24.82	24.82	24.82
6621	NYSE	BDL	Thu, May 20, 2021	24.04	24.05	24.04	24.05
6620	NYSE	BDL	Wed, May 19, 2021	23.48	23.48	23.48	23.48
6619	NYSE	BDL	Tue, May 18, 2021	0.00	0.00	0.00	23.00
6618	NYSE	BDL	Mon, May 17, 2021	0.00	0.00	0.00	23.00
6617	NYSE	BDL	Fri, May 14, 2021	23.00	23.00	23.00	23.00
6616	NYSE	BDL	Thu, May 13, 2021	21.86	22.82	21.55	22.55
6615	NYSE	BDL	Wed, May 12, 2021	22.93	22.93	22.77	22.77
6614	NYSE	BDL	Tue, May 11, 2021	22.64	22.64	22.63	22.63
6613	NYSE	BDL	Mon, May 10, 2021	23.82	23.82	23.77	23.80
6612	NYSE	BDL	Fri, May 7, 2021	25.00	25.00	23.82	23.82
6611	NYSE	BDL	Thu, May 6, 2021	23.58	23.82	23.58	23.82
6610	NYSE	BDL	Wed, May 5, 2021	24.25	24.85	24.09	24.09
6609	NYSE	BDL	Tue, May 4, 2021	0.00	0.00	0.00	24.53
6608	NYSE	BDL	Mon, May 3, 2021	24.58	24.58	24.53	24.53
6607	NYSE	BDL	Fri, Apr 30, 2021	0.00	0.00	0.00	24.50
6606	NYSE	BDL	Thu, Apr 29, 2021	0.00	0.00	0.00	24.50
6605	NYSE	BDL	Wed, Apr 28, 2021	24.50	24.50	24.50	24.50
6604	NYSE	BDL	Tue, Apr 27, 2021	25.24	25.24	24.90	24.90
6603	NYSE	BDL	Mon, Apr 26, 2021	0.00	0.00	0.00	24.12
6602	NYSE	BDL	Fri, Apr 23, 2021	0.00	0.00	0.00	24.12
6601	NYSE	BDL	Thu, Apr 22, 2021	0.00	0.00	0.00	24.12
6600	NYSE	BDL	Wed, Apr 21, 2021	24.19	24.19	24.12	24.12
6599	NYSE	BDL	Tue, Apr 20, 2021	24.95	25.50	24.71	24.71
6598	NYSE	BDL	Mon, Apr 19, 2021	25.24	25.24	25.24	25.24
6597	NYSE	BDL	Fri, Apr 16, 2021	0.00	0.00	0.00	24.30
6596	NYSE	BDL	Thu, Apr 15, 2021	0.00	0.00	0.00	24.30
6595	NYSE	BDL	Wed, Apr 14, 2021	24.30	24.30	24.30	24.30
6594	NYSE	BDL	Tue, Apr 13, 2021	25.40	25.40	25.40	25.40
6593	NYSE	BDL	Mon, Apr 12, 2021	24.85	25.91	24.69	25.42
6592	NYSE	BDL	Fri, Apr 9, 2021	25.24	25.24	23.65	24.51
6591	NYSE	BDL	Thu, Apr 8, 2021	24.82	24.84	24.74	24.74
6590	NYSE	BDL	Wed, Apr 7, 2021	0.00	0.00	0.00	24.00
6589	NYSE	BDL	Tue, Apr 6, 2021	26.00	26.00	23.75	24.00
6588	NYSE	BDL	Mon, Apr 5, 2021	0.00	0.00	0.00	23.77
6587	NYSE	BDL	Thu, Apr 1, 2021	23.77	23.77	23.77	23.77
6586	NYSE	BDL	Wed, Mar 31, 2021	23.60	23.75	23.60	23.75
6585	NYSE	BDL	Tue, Mar 30, 2021	23.60	23.66	23.60	23.66
6584	NYSE	BDL	Mon, Mar 29, 2021	23.64	23.64	23.64	23.64
6583	NYSE	BDL	Fri, Mar 26, 2021	23.83	23.91	23.75	23.75
6582	NYSE	BDL	Thu, Mar 25, 2021	0.00	0.00	0.00	23.92
6581	NYSE	BDL	Wed, Mar 24, 2021	0.00	0.00	0.00	23.92
6580	NYSE	BDL	Tue, Mar 23, 2021	23.83	24.00	23.83	23.92
6579	NYSE	BDL	Mon, Mar 22, 2021	24.60	24.60	23.83	23.83
6578	NYSE	BDL	Fri, Mar 19, 2021	24.40	24.40	24.00	24.00
6577	NYSE	BDL	Thu, Mar 18, 2021	23.83	24.26	23.83	24.26
6576	NYSE	BDL	Wed, Mar 17, 2021	24.53	24.77	24.50	24.50
6575	NYSE	BDL	Tue, Mar 16, 2021	24.84	24.84	24.84	24.84
6574	NYSE	BDL	Mon, Mar 15, 2021	23.82	24.50	23.82	24.50
6573	NYSE	BDL	Fri, Mar 12, 2021	24.51	24.51	23.83	23.83
6572	NYSE	BDL	Thu, Mar 11, 2021	23.90	24.48	23.90	24.48
6571	NYSE	BDL	Wed, Mar 10, 2021	24.40	24.40	23.91	23.91
6570	NYSE	BDL	Tue, Mar 9, 2021	24.53	24.53	24.53	24.53
6569	NYSE	BDL	Mon, Mar 8, 2021	25.63	25.63	24.00	24.50
6568	NYSE	BDL	Fri, Mar 5, 2021	24.94	24.94	24.94	24.94
6567	NYSE	BDL	Thu, Mar 4, 2021	24.02	24.02	24.02	24.02
6566	NYSE	BDL	Wed, Mar 3, 2021	25.37	25.37	25.37	25.37
6565	NYSE	BDL	Tue, Mar 2, 2021	23.86	25.49	23.86	25.49
6564	NYSE	BDL	Mon, Mar 1, 2021	24.50	24.88	24.50	24.88
6563	NYSE	BDL	Fri, Feb 26, 2021	23.83	24.05	23.83	24.00
6562	NYSE	BDL	Thu, Feb 25, 2021	0.00	0.00	0.00	24.50
6561	NYSE	BDL	Wed, Feb 24, 2021	0.00	0.00	0.00	24.50
6560	NYSE	BDL	Tue, Feb 23, 2021	23.85	25.28	23.82	24.50
6559	NYSE	BDL	Mon, Feb 22, 2021	0.00	0.00	0.00	24.87
6558	NYSE	BDL	Fri, Feb 19, 2021	24.87	24.87	24.87	24.87
6557	NYSE	BDL	Thu, Feb 18, 2021	24.00	24.70	24.00	24.70
6556	NYSE	BDL	Wed, Feb 17, 2021	25.35	25.35	24.40	25.26
6555	NYSE	BDL	Tue, Feb 16, 2021	23.60	26.50	23.60	26.50
6554	NYSE	BDL	Fri, Feb 12, 2021	25.10	26.64	22.60	26.28
6553	NYSE	BDL	Thu, Feb 11, 2021	0.00	0.00	0.00	26.09
6552	NYSE	BDL	Wed, Feb 10, 2021	25.08	26.09	25.08	26.09
6551	NYSE	BDL	Tue, Feb 9, 2021	24.36	26.48	24.36	26.48
6550	NYSE	BDL	Mon, Feb 8, 2021	0.00	0.00	0.00	24.35
6549	NYSE	BDL	Fri, Feb 5, 2021	0.00	0.00	0.00	24.35
6548	NYSE	BDL	Thu, Feb 4, 2021	24.63	24.63	24.35	24.35
6547	NYSE	BDL	Wed, Feb 3, 2021	23.28	24.25	23.28	24.25
6546	NYSE	BDL	Tue, Feb 2, 2021	24.25	24.25	22.65	22.65
6545	NYSE	BDL	Mon, Feb 1, 2021	24.50	24.50	24.50	24.50
6544	NYSE	BDL	Fri, Jan 29, 2021	24.00	24.50	23.37	23.37
6543	NYSE	BDL	Thu, Jan 28, 2021	22.76	22.86	22.66	22.70
6542	NYSE	BDL	Wed, Jan 27, 2021	20.22	22.42	20.22	22.42
6541	NYSE	BDL	Tue, Jan 26, 2021	21.53	22.35	21.33	22.35
6540	NYSE	BDL	Mon, Jan 25, 2021	0.00	0.00	0.00	21.65
6539	NYSE	BDL	Fri, Jan 22, 2021	22.50	22.50	21.65	21.65
6538	NYSE	BDL	Thu, Jan 21, 2021	22.38	22.38	22.38	22.38
6537	NYSE	BDL	Wed, Jan 20, 2021	22.12	24.97	22.12	23.51
6536	NYSE	BDL	Tue, Jan 19, 2021	22.00	22.32	22.00	22.13
6535	NYSE	BDL	Fri, Jan 15, 2021	21.00	21.29	20.80	21.29
6534	NYSE	BDL	Thu, Jan 14, 2021	0.00	0.00	0.00	20.80
6533	NYSE	BDL	Wed, Jan 13, 2021	20.80	21.00	20.23	20.80
6532	NYSE	BDL	Tue, Jan 12, 2021	0.00	0.00	0.00	19.65
6531	NYSE	BDL	Mon, Jan 11, 2021	19.65	19.65	19.65	19.65
6530	NYSE	BDL	Fri, Jan 8, 2021	0.00	0.00	0.00	19.69
6529	NYSE	BDL	Thu, Jan 7, 2021	19.72	19.75	19.69	19.69
6528	NYSE	BDL	Wed, Jan 6, 2021	17.63	19.25	17.63	19.01
6527	NYSE	BDL	Tue, Jan 5, 2021	19.63	20.00	18.60	18.60
6526	NYSE	BDL	Mon, Jan 4, 2021	0.00	0.00	0.00	19.76
6525	NYSE	BDL	Thu, Dec 31, 2020	19.25	19.85	19.25	19.76
6524	NYSE	BDL	Wed, Dec 30, 2020	0.00	0.00	0.00	19.85
6523	NYSE	BDL	Tue, Dec 29, 2020	0.00	0.00	0.00	19.85
6522	NYSE	BDL	Mon, Dec 28, 2020	0.00	0.00	0.00	19.85
6521	NYSE	BDL	Thu, Dec 24, 2020	19.85	19.85	19.85	19.85
6520	NYSE	BDL	Wed, Dec 23, 2020	0.00	0.00	0.00	18.90
6519	NYSE	BDL	Tue, Dec 22, 2020	18.89	18.90	18.89	18.90
6518	NYSE	BDL	Mon, Dec 21, 2020	17.52	18.41	17.50	17.77
6517	NYSE	BDL	Fri, Dec 18, 2020	19.59	19.59	17.20	17.20
6516	NYSE	BDL	Thu, Dec 17, 2020	19.50	19.50	19.50	19.50
6515	NYSE	BDL	Wed, Dec 16, 2020	20.11	20.12	19.50	19.50
6514	NYSE	BDL	Tue, Dec 15, 2020	20.40	20.40	19.48	20.13
6513	NYSE	BDL	Mon, Dec 14, 2020	20.53	20.95	20.40	20.41
6512	NYSE	BDL	Fri, Dec 11, 2020	19.14	19.14	19.14	19.14
6511	NYSE	BDL	Thu, Dec 10, 2020	19.00	19.00	19.00	19.00
6510	NYSE	BDL	Wed, Dec 9, 2020	19.85	19.85	19.00	19.00
6509	NYSE	BDL	Tue, Dec 8, 2020	18.35	18.75	18.35	18.75
6508	NYSE	BDL	Mon, Dec 7, 2020	17.40	17.59	17.40	17.59
6507	NYSE	BDL	Fri, Dec 4, 2020	17.44	17.44	17.44	17.44
6506	NYSE	BDL	Thu, Dec 3, 2020	18.00	18.12	17.96	18.12
6505	NYSE	BDL	Wed, Dec 2, 2020	17.66	17.95	17.66	17.95
6504	NYSE	BDL	Tue, Dec 1, 2020	16.55	17.39	16.55	16.62
6503	NYSE	BDL	Mon, Nov 30, 2020	17.35	17.35	16.75	16.75
6502	NYSE	BDL	Fri, Nov 27, 2020	17.11	17.11	17.11	17.11
6501	NYSE	BDL	Wed, Nov 25, 2020	17.27	17.27	16.75	16.75
6500	NYSE	BDL	Tue, Nov 24, 2020	16.74	16.74	16.74	16.74
6499	NYSE	BDL	Mon, Nov 23, 2020	0.00	0.00	0.00	16.85
6498	NYSE	BDL	Fri, Nov 20, 2020	0.00	0.00	0.00	16.85
6497	NYSE	BDL	Thu, Nov 19, 2020	16.85	16.85	16.85	16.85
6496	NYSE	BDL	Wed, Nov 18, 2020	17.16	17.16	17.16	17.16
6495	NYSE	BDL	Tue, Nov 17, 2020	17.08	17.44	17.08	17.44
6494	NYSE	BDL	Mon, Nov 16, 2020	17.20	17.20	17.20	17.20
6493	NYSE	BDL	Fri, Nov 13, 2020	0.00	0.00	0.00	17.00
6492	NYSE	BDL	Thu, Nov 12, 2020	17.00	17.00	17.00	17.00
6491	NYSE	BDL	Wed, Nov 11, 2020	17.00	17.00	16.72	16.99
6490	NYSE	BDL	Tue, Nov 10, 2020	17.29	17.29	17.00	17.00
6489	NYSE	BDL	Mon, Nov 9, 2020	17.20	17.45	17.00	17.32
6488	NYSE	BDL	Fri, Nov 6, 2020	16.65	17.22	16.60	17.20
6487	NYSE	BDL	Thu, Nov 5, 2020	16.72	16.77	16.68	16.72
6486	NYSE	BDL	Wed, Nov 4, 2020	0.00	0.00	0.00	16.76
6485	NYSE	BDL	Tue, Nov 3, 2020	0.00	0.00	0.00	16.76
6484	NYSE	BDL	Mon, Nov 2, 2020	0.00	0.00	0.00	16.76
6483	NYSE	BDL	Fri, Oct 30, 2020	16.76	16.76	16.76	16.76
6482	NYSE	BDL	Thu, Oct 29, 2020	0.00	0.00	0.00	16.58
6481	NYSE	BDL	Wed, Oct 28, 2020	16.58	16.58	16.58	16.58
6480	NYSE	BDL	Tue, Oct 27, 2020	0.00	0.00	0.00	16.61
6479	NYSE	BDL	Mon, Oct 26, 2020	16.52	16.71	16.50	16.61
6478	NYSE	BDL	Fri, Oct 23, 2020	0.00	0.00	0.00	16.63
6477	NYSE	BDL	Thu, Oct 22, 2020	17.51	17.51	16.63	16.63
6476	NYSE	BDL	Wed, Oct 21, 2020	16.70	16.70	16.70	16.70
6475	NYSE	BDL	Tue, Oct 20, 2020	17.00	17.00	17.00	17.00
6474	NYSE	BDL	Mon, Oct 19, 2020	17.43	17.43	17.43	17.43
6473	NYSE	BDL	Fri, Oct 16, 2020	16.86	16.86	16.86	16.86
6472	NYSE	BDL	Thu, Oct 15, 2020	16.80	16.80	16.52	16.66
6471	NYSE	BDL	Wed, Oct 14, 2020	16.95	16.95	16.52	16.52
6470	NYSE	BDL	Tue, Oct 13, 2020	0.00	0.00	0.00	16.52
6469	NYSE	BDL	Mon, Oct 12, 2020	16.52	16.52	16.52	16.52
6468	NYSE	BDL	Fri, Oct 9, 2020	0.00	0.00	0.00	17.23
6467	NYSE	BDL	Thu, Oct 8, 2020	16.55	17.23	16.55	17.23
6466	NYSE	BDL	Wed, Oct 7, 2020	0.00	0.00	0.00	17.39
6465	NYSE	BDL	Tue, Oct 6, 2020	17.64	17.64	17.39	17.39
6464	NYSE	BDL	Mon, Oct 5, 2020	0.00	0.00	0.00	17.84
6463	NYSE	BDL	Fri, Oct 2, 2020	0.00	0.00	0.00	17.84
6462	NYSE	BDL	Thu, Oct 1, 2020	17.84	17.84	17.84	17.84
6461	NYSE	BDL	Wed, Sep 30, 2020	17.84	17.84	17.84	17.84
6460	NYSE	BDL	Tue, Sep 29, 2020	0.00	0.00	0.00	16.40
6459	NYSE	BDL	Mon, Sep 28, 2020	16.15	16.40	16.15	16.40
6458	NYSE	BDL	Fri, Sep 25, 2020	16.14	16.14	16.14	16.14
6457	NYSE	BDL	Thu, Sep 24, 2020	16.23	16.23	16.12	16.12
6456	NYSE	BDL	Wed, Sep 23, 2020	16.39	16.39	16.02	16.18
6455	NYSE	BDL	Tue, Sep 22, 2020	17.87	17.87	16.07	16.46
6454	NYSE	BDL	Mon, Sep 21, 2020	16.23	17.81	16.21	17.81
6453	NYSE	BDL	Fri, Sep 18, 2020	16.65	17.33	16.19	16.19
6452	NYSE	BDL	Thu, Sep 17, 2020	16.72	17.04	16.72	16.99
6451	NYSE	BDL	Wed, Sep 16, 2020	17.04	17.04	16.49	16.49
6450	NYSE	BDL	Tue, Sep 15, 2020	0.00	0.00	0.00	16.89
6449	NYSE	BDL	Mon, Sep 14, 2020	17.06	17.06	16.56	16.89
6448	NYSE	BDL	Fri, Sep 11, 2020	16.78	17.08	16.78	17.08
6447	NYSE	BDL	Thu, Sep 10, 2020	17.17	17.17	16.52	16.54
6446	NYSE	BDL	Wed, Sep 9, 2020	16.40	16.65	16.21	16.37
6445	NYSE	BDL	Tue, Sep 8, 2020	16.50	16.50	16.25	16.25
6444	NYSE	BDL	Fri, Sep 4, 2020	16.52	16.52	16.29	16.29
6443	NYSE	BDL	Thu, Sep 3, 2020	17.14	17.75	16.65	16.65
6442	NYSE	BDL	Wed, Sep 2, 2020	16.25	17.00	16.25	16.92
6441	NYSE	BDL	Tue, Sep 1, 2020	17.09	17.09	16.76	16.76
6440	NYSE	BDL	Mon, Aug 31, 2020	16.96	17.09	16.75	17.09
6439	NYSE	BDL	Fri, Aug 28, 2020	16.82	17.47	16.72	16.72
6438	NYSE	BDL	Thu, Aug 27, 2020	16.55	16.55	16.53	16.53
6437	NYSE	BDL	Wed, Aug 26, 2020	16.53	16.74	16.53	16.56
6436	NYSE	BDL	Tue, Aug 25, 2020	16.45	16.61	16.45	16.61
6435	NYSE	BDL	Mon, Aug 24, 2020	16.48	16.55	16.48	16.55
6434	NYSE	BDL	Fri, Aug 21, 2020	16.45	16.45	16.39	16.39
6433	NYSE	BDL	Thu, Aug 20, 2020	16.00	16.17	15.96	16.17
6432	NYSE	BDL	Wed, Aug 19, 2020	15.06	15.53	15.06	15.53
6431	NYSE	BDL	Tue, Aug 18, 2020	0.00	0.00	0.00	16.17
6430	NYSE	BDL	Mon, Aug 17, 2020	16.85	16.85	15.43	16.17
6429	NYSE	BDL	Fri, Aug 14, 2020	15.20	15.57	15.15	15.39
6428	NYSE	BDL	Thu, Aug 13, 2020	16.24	16.24	15.20	15.20
6427	NYSE	BDL	Wed, Aug 12, 2020	0.00	0.00	0.00	15.49
6426	NYSE	BDL	Tue, Aug 11, 2020	15.75	16.15	15.49	15.49
6425	NYSE	BDL	Mon, Aug 10, 2020	15.30	16.16	15.15	15.15
6424	NYSE	BDL	Fri, Aug 7, 2020	15.50	15.50	15.02	15.11
6423	NYSE	BDL	Thu, Aug 6, 2020	16.50	16.50	16.00	16.00
6422	NYSE	BDL	Wed, Aug 5, 2020	15.30	15.80	15.30	15.80
6421	NYSE	BDL	Tue, Aug 4, 2020	0.00	0.00	0.00	16.00
6420	NYSE	BDL	Mon, Aug 3, 2020	16.00	16.00	16.00	16.00
6419	NYSE	BDL	Fri, Jul 31, 2020	15.46	16.50	15.46	15.76
6418	NYSE	BDL	Thu, Jul 30, 2020	15.48	15.48	15.43	15.48
6417	NYSE	BDL	Wed, Jul 29, 2020	15.29	15.29	14.76	14.93
6416	NYSE	BDL	Tue, Jul 28, 2020	15.00	15.00	14.20	14.73
6415	NYSE	BDL	Mon, Jul 27, 2020	15.00	15.00	14.98	14.98
6414	NYSE	BDL	Fri, Jul 24, 2020	0.00	0.00	0.00	14.60
6413	NYSE	BDL	Thu, Jul 23, 2020	0.00	0.00	0.00	14.60
6412	NYSE	BDL	Wed, Jul 22, 2020	14.60	14.60	14.60	14.60
6411	NYSE	BDL	Tue, Jul 21, 2020	15.00	15.22	14.73	15.22
6410	NYSE	BDL	Mon, Jul 20, 2020	0.00	0.00	0.00	15.05
6409	NYSE	BDL	Fri, Jul 17, 2020	0.00	0.00	0.00	15.05
6408	NYSE	BDL	Thu, Jul 16, 2020	15.05	15.05	15.05	15.05
6407	NYSE	BDL	Wed, Jul 15, 2020	15.25	15.25	14.80	15.11
6406	NYSE	BDL	Tue, Jul 14, 2020	14.66	14.89	14.60	14.89
6405	NYSE	BDL	Mon, Jul 13, 2020	0.00	0.00	0.00	14.85
6404	NYSE	BDL	Fri, Jul 10, 2020	14.85	14.85	14.85	14.85
6403	NYSE	BDL	Thu, Jul 9, 2020	14.99	14.99	14.93	14.93
6402	NYSE	BDL	Wed, Jul 8, 2020	14.75	15.15	14.75	15.15
6401	NYSE	BDL	Tue, Jul 7, 2020	14.82	15.06	14.82	15.06
6400	NYSE	BDL	Mon, Jul 6, 2020	15.20	15.20	15.20	15.20
6399	NYSE	BDL	Thu, Jul 2, 2020	14.96	14.96	14.96	14.96
6398	NYSE	BDL	Wed, Jul 1, 2020	14.81	15.20	14.80	15.13
6397	NYSE	BDL	Tue, Jun 30, 2020	0.00	0.00	0.00	14.70
6396	NYSE	BDL	Mon, Jun 29, 2020	14.70	14.70	14.70	14.70
6395	NYSE	BDL	Fri, Jun 26, 2020	15.00	15.00	15.00	15.00
6394	NYSE	BDL	Thu, Jun 25, 2020	15.16	15.48	15.12	15.48
6393	NYSE	BDL	Wed, Jun 24, 2020	15.12	15.25	15.12	15.25
6392	NYSE	BDL	Tue, Jun 23, 2020	15.50	15.50	15.50	15.50
6391	NYSE	BDL	Mon, Jun 22, 2020	16.16	16.16	15.70	15.70
6390	NYSE	BDL	Fri, Jun 19, 2020	15.72	16.60	15.72	16.10
6389	NYSE	BDL	Thu, Jun 18, 2020	16.00	16.00	16.00	16.00
6388	NYSE	BDL	Wed, Jun 17, 2020	16.11	16.13	16.00	16.10
6387	NYSE	BDL	Tue, Jun 16, 2020	15.71	16.05	15.71	15.99
6386	NYSE	BDL	Mon, Jun 15, 2020	15.76	16.00	15.76	15.78
6385	NYSE	BDL	Fri, Jun 12, 2020	16.00	16.00	15.85	15.85
6384	NYSE	BDL	Thu, Jun 11, 2020	16.88	17.30	15.40	15.50
6383	NYSE	BDL	Wed, Jun 10, 2020	16.88	17.05	16.88	16.98
6382	NYSE	BDL	Tue, Jun 9, 2020	16.88	16.94	16.88	16.94
6381	NYSE	BDL	Mon, Jun 8, 2020	17.92	18.10	17.35	17.35
6380	NYSE	BDL	Fri, Jun 5, 2020	18.25	18.25	17.33	17.72
6379	NYSE	BDL	Thu, Jun 4, 2020	17.90	18.45	17.90	18.25
6378	NYSE	BDL	Wed, Jun 3, 2020	17.76	18.26	17.76	18.26
6377	NYSE	BDL	Tue, Jun 2, 2020	17.62	17.62	17.62	17.62
6376	NYSE	BDL	Mon, Jun 1, 2020	17.00	17.00	16.40	16.71
6375	NYSE	BDL	Fri, May 29, 2020	0.00	0.00	0.00	16.40
6374	NYSE	BDL	Thu, May 28, 2020	16.66	16.66	16.40	16.40
6373	NYSE	BDL	Wed, May 27, 2020	16.51	16.51	16.15	16.15
6372	NYSE	BDL	Tue, May 26, 2020	15.56	16.09	15.56	16.09
6371	NYSE	BDL	Fri, May 22, 2020	15.20	15.20	15.01	15.02
6370	NYSE	BDL	Thu, May 21, 2020	15.67	15.67	15.00	15.06
6369	NYSE	BDL	Wed, May 20, 2020	16.55	16.55	15.70	15.95
6368	NYSE	BDL	Tue, May 19, 2020	16.94	16.94	15.94	16.25
6367	NYSE	BDL	Mon, May 18, 2020	16.00	16.32	15.50	16.32
6366	NYSE	BDL	Fri, May 15, 2020	14.87	14.87	14.75	14.75
6365	NYSE	BDL	Thu, May 14, 2020	15.00	15.00	15.00	15.00
6364	NYSE	BDL	Wed, May 13, 2020	15.20	15.20	14.95	15.13
6363	NYSE	BDL	Tue, May 12, 2020	15.20	15.20	15.20	15.20
6362	NYSE	BDL	Mon, May 11, 2020	14.80	15.00	14.80	15.00
6361	NYSE	BDL	Fri, May 8, 2020	14.98	14.99	14.80	14.80
6360	NYSE	BDL	Thu, May 7, 2020	14.45	14.86	14.45	14.86
6359	NYSE	BDL	Wed, May 6, 2020	13.75	14.48	13.75	14.45
6358	NYSE	BDL	Tue, May 5, 2020	14.50	15.33	14.50	14.60
6357	NYSE	BDL	Mon, May 4, 2020	13.94	14.50	13.94	14.50
6356	NYSE	BDL	Fri, May 1, 2020	13.64	13.70	13.30	13.70
6355	NYSE	BDL	Thu, Apr 30, 2020	14.95	14.95	14.00	14.00
6354	NYSE	BDL	Wed, Apr 29, 2020	14.85	15.31	14.85	15.00
6353	NYSE	BDL	Tue, Apr 28, 2020	14.66	14.84	14.62	14.62
6352	NYSE	BDL	Mon, Apr 27, 2020	14.00	14.47	14.00	14.28
6351	NYSE	BDL	Fri, Apr 24, 2020	13.77	14.80	13.71	14.65
6350	NYSE	BDL	Thu, Apr 23, 2020	14.09	14.77	14.09	14.57
6349	NYSE	BDL	Wed, Apr 22, 2020	13.66	13.66	13.66	13.66
6348	NYSE	BDL	Tue, Apr 21, 2020	14.43	14.43	13.54	13.54
6347	NYSE	BDL	Mon, Apr 20, 2020	14.00	15.50	14.00	14.30
6346	NYSE	BDL	Fri, Apr 17, 2020	13.74	13.99	13.26	13.26
6345	NYSE	BDL	Thu, Apr 16, 2020	13.60	13.60	13.18	13.25
6344	NYSE	BDL	Wed, Apr 15, 2020	13.09	13.14	12.95	12.99
6343	NYSE	BDL	Tue, Apr 14, 2020	12.95	13.49	12.95	13.30
6342	NYSE	BDL	Mon, Apr 13, 2020	12.33	12.55	12.33	12.55
6341	NYSE	BDL	Thu, Apr 9, 2020	12.27	12.89	12.00	12.25
6340	NYSE	BDL	Wed, Apr 8, 2020	11.50	12.18	11.20	12.08
6339	NYSE	BDL	Tue, Apr 7, 2020	11.94	11.94	11.39	11.54
6338	NYSE	BDL	Mon, Apr 6, 2020	10.49	11.40	10.49	11.40
6337	NYSE	BDL	Fri, Apr 3, 2020	10.94	10.94	10.86	10.86
6336	NYSE	BDL	Thu, Apr 2, 2020	10.66	11.05	10.60	11.05
6335	NYSE	BDL	Wed, Apr 1, 2020	11.48	11.48	10.90	10.93
6334	NYSE	BDL	Tue, Mar 31, 2020	12.08	12.08	11.56	11.60
6333	NYSE	BDL	Mon, Mar 30, 2020	11.58	11.58	10.93	11.00
6332	NYSE	BDL	Fri, Mar 27, 2020	12.47	12.47	11.31	11.31
6331	NYSE	BDL	Thu, Mar 26, 2020	13.49	13.49	12.81	12.85
6330	NYSE	BDL	Wed, Mar 25, 2020	11.01	12.50	11.01	12.50
6329	NYSE	BDL	Tue, Mar 24, 2020	9.50	11.60	9.50	11.05
6328	NYSE	BDL	Mon, Mar 23, 2020	9.15	9.89	9.00	9.21
6327	NYSE	BDL	Fri, Mar 20, 2020	9.67	10.24	8.50	8.90
6326	NYSE	BDL	Thu, Mar 19, 2020	10.88	10.88	10.22	10.65
6325	NYSE	BDL	Wed, Mar 18, 2020	12.78	12.78	10.95	10.83
6324	NYSE	BDL	Tue, Mar 17, 2020	13.49	14.86	12.45	12.84
6323	NYSE	BDL	Mon, Mar 16, 2020	15.92	15.92	12.60	12.62
6322	NYSE	BDL	Fri, Mar 13, 2020	16.77	17.29	13.60	15.30
6321	NYSE	BDL	Thu, Mar 12, 2020	17.85	17.90	16.97	16.97
6320	NYSE	BDL	Wed, Mar 11, 2020	18.21	19.23	18.21	18.41
6319	NYSE	BDL	Tue, Mar 10, 2020	19.00	19.89	19.00	19.60
6318	NYSE	BDL	Mon, Mar 9, 2020	18.48	19.71	18.48	19.71
6317	NYSE	BDL	Fri, Mar 6, 2020	19.00	19.38	18.51	19.18
6316	NYSE	BDL	Thu, Mar 5, 2020	19.89	19.93	19.89	19.93
6315	NYSE	BDL	Wed, Mar 4, 2020	20.85	20.89	20.30	20.30
6314	NYSE	BDL	Tue, Mar 3, 2020	0.00	0.00	0.00	20.45
6313	NYSE	BDL	Mon, Mar 2, 2020	20.45	20.45	20.45	20.45
6312	NYSE	BDL	Fri, Feb 28, 2020	18.50	20.49	18.50	20.49
6311	NYSE	BDL	Thu, Feb 27, 2020	20.58	20.58	20.46	20.46
6310	NYSE	BDL	Wed, Feb 26, 2020	20.61	20.68	20.61	20.67
6309	NYSE	BDL	Tue, Feb 25, 2020	0.00	0.00	0.00	20.89
6308	NYSE	BDL	Mon, Feb 24, 2020	20.82	20.89	20.82	20.89
6307	NYSE	BDL	Fri, Feb 21, 2020	20.82	20.82	20.45	20.60
6306	NYSE	BDL	Thu, Feb 20, 2020	21.29	22.00	20.59	20.59
6305	NYSE	BDL	Wed, Feb 19, 2020	21.30	21.30	21.30	21.30
6304	NYSE	BDL	Tue, Feb 18, 2020	0.00	0.00	0.00	21.88
6303	NYSE	BDL	Fri, Feb 14, 2020	0.00	0.00	0.00	21.88
6302	NYSE	BDL	Thu, Feb 13, 2020	21.75	21.88	21.49	21.88
6301	NYSE	BDL	Wed, Feb 12, 2020	20.95	21.45	20.95	21.25
6300	NYSE	BDL	Tue, Feb 11, 2020	20.50	20.60	20.50	20.60
6299	NYSE	BDL	Mon, Feb 10, 2020	20.60	20.80	20.60	20.80
6298	NYSE	BDL	Fri, Feb 7, 2020	20.52	20.52	20.52	20.52
6297	NYSE	BDL	Thu, Feb 6, 2020	20.81	20.81	20.81	20.81
6296	NYSE	BDL	Wed, Feb 5, 2020	20.92	20.92	20.69	20.69
6295	NYSE	BDL	Tue, Feb 4, 2020	20.50	21.00	20.50	21.00
6294	NYSE	BDL	Mon, Feb 3, 2020	20.89	20.94	20.77	20.94
6293	NYSE	BDL	Fri, Jan 31, 2020	22.20	22.20	21.20	21.20
6292	NYSE	BDL	Thu, Jan 30, 2020	20.94	20.94	20.94	20.94
6291	NYSE	BDL	Wed, Jan 29, 2020	20.96	21.00	20.60	20.89
6290	NYSE	BDL	Tue, Jan 28, 2020	20.75	20.75	20.50	20.50
6289	NYSE	BDL	Mon, Jan 27, 2020	21.85	21.85	20.50	21.23
6288	NYSE	BDL	Fri, Jan 24, 2020	21.75	21.83	21.75	21.75
6287	NYSE	BDL	Thu, Jan 23, 2020	22.00	22.00	22.00	22.00
6286	NYSE	BDL	Wed, Jan 22, 2020	22.02	22.20	21.63	22.20
6285	NYSE	BDL	Tue, Jan 21, 2020	22.25	22.25	22.25	22.25
6284	NYSE	BDL	Fri, Jan 17, 2020	22.32	22.32	22.24	22.25
6283	NYSE	BDL	Thu, Jan 16, 2020	22.48	22.50	22.48	22.50
6282	NYSE	BDL	Wed, Jan 15, 2020	0.00	0.00	0.00	22.50
6281	NYSE	BDL	Tue, Jan 14, 2020	22.50	22.50	22.50	22.50
6280	NYSE	BDL	Mon, Jan 13, 2020	0.00	0.00	0.00	22.32
6279	NYSE	BDL	Fri, Jan 10, 2020	22.35	22.35	22.30	22.32
6278	NYSE	BDL	Thu, Jan 9, 2020	0.00	0.00	0.00	22.25
6277	NYSE	BDL	Wed, Jan 8, 2020	22.26	22.30	22.25	22.25
6276	NYSE	BDL	Tue, Jan 7, 2020	0.00	0.00	0.00	22.20
6275	NYSE	BDL	Mon, Jan 6, 2020	22.20	22.20	22.20	22.20
6274	NYSE	BDL	Fri, Jan 3, 2020	0.00	0.00	0.00	22.14
6273	NYSE	BDL	Thu, Jan 2, 2020	0.00	0.00	0.00	22.14
6272	NYSE	BDL	Tue, Dec 31, 2019	22.61	22.61	22.00	22.14
6271	NYSE	BDL	Mon, Dec 30, 2019	22.06	22.60	21.22	21.61
6270	NYSE	BDL	Fri, Dec 27, 2019	22.60	22.60	22.59	22.59
6269	NYSE	BDL	Thu, Dec 26, 2019	22.30	22.60	22.30	22.60
6268	NYSE	BDL	Tue, Dec 24, 2019	0.00	0.00	0.00	21.80
6267	NYSE	BDL	Mon, Dec 23, 2019	0.00	0.00	0.00	21.80
6266	NYSE	BDL	Fri, Dec 20, 2019	0.00	0.00	0.00	21.80
6265	NYSE	BDL	Thu, Dec 19, 2019	21.75	21.80	21.75	21.80
6264	NYSE	BDL	Wed, Dec 18, 2019	22.58	22.58	22.00	22.00
6263	NYSE	BDL	Tue, Dec 17, 2019	0.00	0.00	0.00	22.94
6262	NYSE	BDL	Mon, Dec 16, 2019	0.00	0.00	0.00	22.94
6261	NYSE	BDL	Fri, Dec 13, 2019	0.00	0.00	0.00	22.94
6260	NYSE	BDL	Thu, Dec 12, 2019	0.00	0.00	0.00	22.94
6259	NYSE	BDL	Wed, Dec 11, 2019	0.00	0.00	0.00	22.94
6258	NYSE	BDL	Tue, Dec 10, 2019	0.00	0.00	0.00	22.94
6257	NYSE	BDL	Mon, Dec 9, 2019	22.94	22.94	22.94	22.94
6256	NYSE	BDL	Fri, Dec 6, 2019	0.00	0.00	0.00	23.00
6255	NYSE	BDL	Thu, Dec 5, 2019	0.00	0.00	0.00	23.00
6254	NYSE	BDL	Wed, Dec 4, 2019	0.00	0.00	0.00	23.00
6253	NYSE	BDL	Tue, Dec 3, 2019	0.00	0.00	0.00	23.00
6252	NYSE	BDL	Mon, Dec 2, 2019	22.27	23.00	22.27	23.00
6251	NYSE	BDL	Fri, Nov 29, 2019	0.00	0.00	0.00	22.19
6250	NYSE	BDL	Wed, Nov 27, 2019	0.00	0.00	0.00	22.19
6249	NYSE	BDL	Tue, Nov 26, 2019	0.00	0.00	0.00	22.19
6248	NYSE	BDL	Fri, Nov 22, 2019	0.00	0.00	0.00	22.19
6247	NYSE	BDL	Thu, Nov 21, 2019	22.19	22.19	22.19	22.19
6246	NYSE	BDL	Wed, Nov 20, 2019	22.11	22.11	22.11	22.11
6245	NYSE	BDL	Tue, Nov 19, 2019	0.00	0.00	0.00	22.80
6244	NYSE	BDL	Mon, Nov 18, 2019	22.80	22.80	22.80	22.80
6243	NYSE	BDL	Fri, Nov 15, 2019	23.20	23.20	23.20	23.20
6242	NYSE	BDL	Thu, Nov 14, 2019	0.00	0.00	0.00	23.20
6241	NYSE	BDL	Wed, Nov 13, 2019	0.00	0.00	0.00	23.20
6240	NYSE	BDL	Tue, Nov 12, 2019	23.20	23.20	23.20	23.20
6239	NYSE	BDL	Mon, Nov 11, 2019	0.00	0.00	0.00	23.09
6238	NYSE	BDL	Fri, Nov 8, 2019	23.09	23.09	23.09	23.09
6237	NYSE	BDL	Thu, Nov 7, 2019	22.15	22.15	22.15	22.15
6236	NYSE	BDL	Wed, Nov 6, 2019	23.20	23.20	22.89	23.20
6235	NYSE	BDL	Tue, Nov 5, 2019	0.00	0.00	0.00	22.13
6234	NYSE	BDL	Mon, Nov 4, 2019	0.00	0.00	0.00	22.13
6233	NYSE	BDL	Fri, Nov 1, 2019	22.99	23.15	22.05	22.13
6232	NYSE	BDL	Thu, Oct 31, 2019	0.00	0.00	0.00	22.80
6231	NYSE	BDL	Wed, Oct 30, 2019	22.74	22.80	22.74	22.80
6230	NYSE	BDL	Tue, Oct 29, 2019	22.74	22.74	22.74	22.74
6229	NYSE	BDL	Mon, Oct 28, 2019	22.91	22.91	22.85	22.87
6228	NYSE	BDL	Fri, Oct 25, 2019	0.00	0.00	0.00	22.75
6227	NYSE	BDL	Thu, Oct 24, 2019	0.00	0.00	0.00	22.75
6226	NYSE	BDL	Wed, Oct 23, 2019	0.00	0.00	0.00	22.75
6225	NYSE	BDL	Tue, Oct 22, 2019	0.00	0.00	0.00	22.75
6224	NYSE	BDL	Mon, Oct 21, 2019	0.00	0.00	0.00	22.75
6223	NYSE	BDL	Fri, Oct 18, 2019	22.69	23.04	22.49	22.75
6222	NYSE	BDL	Thu, Oct 17, 2019	22.50	23.00	22.36	23.00
6221	NYSE	BDL	Wed, Oct 16, 2019	21.16	22.76	21.16	22.27
6220	NYSE	BDL	Tue, Oct 15, 2019	22.25	23.17	22.25	23.17
6219	NYSE	BDL	Mon, Oct 14, 2019	0.00	0.00	0.00	22.47
6218	NYSE	BDL	Fri, Oct 11, 2019	22.20	22.60	22.12	22.47
6217	NYSE	BDL	Thu, Oct 10, 2019	22.10	22.40	22.10	22.40
6216	NYSE	BDL	Wed, Oct 9, 2019	23.18	23.20	23.18	23.20
6215	NYSE	BDL	Tue, Oct 8, 2019	22.55	22.55	22.00	22.00
6214	NYSE	BDL	Mon, Oct 7, 2019	22.25	22.25	21.95	21.95
6213	NYSE	BDL	Fri, Oct 4, 2019	22.30	22.53	21.91	22.30
6212	NYSE	BDL	Thu, Oct 3, 2019	22.27	22.51	21.99	22.51
6211	NYSE	BDL	Wed, Oct 2, 2019	22.43	22.43	22.11	22.27
6210	NYSE	BDL	Tue, Oct 1, 2019	22.09	22.80	21.27	22.38
6209	NYSE	BDL	Mon, Sep 30, 2019	21.12	22.87	20.95	22.87
6208	NYSE	BDL	Fri, Sep 27, 2019	22.04	22.11	20.50	21.25
6207	NYSE	BDL	Thu, Sep 26, 2019	22.15	22.99	21.87	22.99
6206	NYSE	BDL	Wed, Sep 25, 2019	21.75	23.05	21.53	22.29
6205	NYSE	BDL	Tue, Sep 24, 2019	22.19	22.19	22.19	22.19
6204	NYSE	BDL	Mon, Sep 23, 2019	22.50	23.00	22.50	23.00
6203	NYSE	BDL	Fri, Sep 20, 2019	23.17	23.17	23.14	23.14
6202	NYSE	BDL	Thu, Sep 19, 2019	23.13	23.13	22.75	22.95
6201	NYSE	BDL	Wed, Sep 18, 2019	23.13	23.13	22.80	22.80
6200	NYSE	BDL	Tue, Sep 17, 2019	23.00	23.00	23.00	23.00
6199	NYSE	BDL	Mon, Sep 16, 2019	23.00	23.00	23.00	23.00
6198	NYSE	BDL	Fri, Sep 13, 2019	0.00	0.00	0.00	23.00
6197	NYSE	BDL	Thu, Sep 12, 2019	23.00	23.00	23.00	23.00
6196	NYSE	BDL	Wed, Sep 11, 2019	22.37	22.37	22.37	22.37
6195	NYSE	BDL	Tue, Sep 10, 2019	22.00	22.00	22.00	22.00
6194	NYSE	BDL	Mon, Sep 9, 2019	21.50	21.50	21.50	21.50
6193	NYSE	BDL	Fri, Sep 6, 2019	20.95	20.95	20.95	20.95
6192	NYSE	BDL	Thu, Sep 5, 2019	22.10	22.10	22.10	22.10
6191	NYSE	BDL	Wed, Sep 4, 2019	0.00	0.00	0.00	21.70
6190	NYSE	BDL	Tue, Sep 3, 2019	0.00	0.00	0.00	21.70
6189	NYSE	BDL	Fri, Aug 30, 2019	0.00	0.00	0.00	21.70
6188	NYSE	BDL	Thu, Aug 29, 2019	21.66	21.70	21.66	21.70
6187	NYSE	BDL	Wed, Aug 28, 2019	21.37	21.49	21.03	21.03
6186	NYSE	BDL	Tue, Aug 27, 2019	21.30	21.77	21.30	21.77
6185	NYSE	BDL	Mon, Aug 26, 2019	20.75	21.07	20.75	21.07
6184	NYSE	BDL	Thu, Aug 22, 2019	22.15	22.15	21.03	21.03
6183	NYSE	BDL	Wed, Aug 21, 2019	0.00	0.00	0.00	20.84
6182	NYSE	BDL	Tue, Aug 20, 2019	20.83	20.84	20.83	20.84
6181	NYSE	BDL	Mon, Aug 19, 2019	20.52	21.61	20.52	21.20
6180	NYSE	BDL	Fri, Aug 16, 2019	21.07	21.50	20.95	21.00
6179	NYSE	BDL	Thu, Aug 15, 2019	21.36	21.59	20.99	21.00
6178	NYSE	BDL	Wed, Aug 14, 2019	21.00	21.36	21.00	21.36
6177	NYSE	BDL	Tue, Aug 13, 2019	21.10	21.60	20.90	20.95
6176	NYSE	BDL	Mon, Aug 12, 2019	21.68	21.68	21.68	21.68
6175	NYSE	BDL	Fri, Aug 9, 2019	0.00	0.00	0.00	22.14
6174	NYSE	BDL	Thu, Aug 8, 2019	21.71	22.14	21.50	22.14
6173	NYSE	BDL	Wed, Aug 7, 2019	21.50	21.50	21.40	21.40
6172	NYSE	BDL	Tue, Aug 6, 2019	20.41	21.40	20.41	21.40
6171	NYSE	BDL	Mon, Aug 5, 2019	22.50	22.50	22.21	22.35
6170	NYSE	BDL	Fri, Aug 2, 2019	22.80	22.80	22.50	22.50
6169	NYSE	BDL	Thu, Aug 1, 2019	0.00	0.00	0.00	22.53
6168	NYSE	BDL	Wed, Jul 31, 2019	22.53	22.53	22.53	22.53
6167	NYSE	BDL	Tue, Jul 30, 2019	23.26	23.26	23.09	23.09
6166	NYSE	BDL	Mon, Jul 29, 2019	23.35	23.35	23.35	23.35
6165	NYSE	BDL	Fri, Jul 26, 2019	22.70	22.70	22.70	22.70
6164	NYSE	BDL	Thu, Jul 25, 2019	0.00	0.00	0.00	22.96
6163	NYSE	BDL	Wed, Jul 24, 2019	0.00	0.00	0.00	22.96
6162	NYSE	BDL	Tue, Jul 23, 2019	22.89	22.96	22.89	22.96
6161	NYSE	BDL	Fri, Jul 19, 2019	0.00	0.00	0.00	22.52
6160	NYSE	BDL	Wed, Jul 17, 2019	0.00	0.00	0.00	22.52
6159	NYSE	BDL	Tue, Jul 16, 2019	0.00	0.00	0.00	22.52
6158	NYSE	BDL	Fri, Jul 12, 2019	22.52	22.52	22.52	22.52
6157	NYSE	BDL	Thu, Jul 11, 2019	22.89	22.89	22.84	22.84
6156	NYSE	BDL	Wed, Jul 10, 2019	0.00	0.00	0.00	22.89
6155	NYSE	BDL	Tue, Jul 9, 2019	22.89	22.89	22.89	22.89
6154	NYSE	BDL	Mon, Jul 8, 2019	22.53	22.63	22.51	22.51
6153	NYSE	BDL	Wed, Jul 3, 2019	0.00	0.00	0.00	23.00
6152	NYSE	BDL	Tue, Jul 2, 2019	0.00	0.00	0.00	23.00
6151	NYSE	BDL	Mon, Jul 1, 2019	0.00	0.00	0.00	23.00
6150	NYSE	BDL	Fri, Jun 28, 2019	0.00	0.00	0.00	23.00
6149	NYSE	BDL	Thu, Jun 27, 2019	0.00	0.00	0.00	23.00
6148	NYSE	BDL	Wed, Jun 26, 2019	23.01	23.01	23.00	23.00
6147	NYSE	BDL	Tue, Jun 25, 2019	23.07	23.07	22.76	22.76
6146	NYSE	BDL	Mon, Jun 24, 2019	23.10	23.10	22.64	22.64
6145	NYSE	BDL	Fri, Jun 21, 2019	23.45	23.45	22.51	22.51
6144	NYSE	BDL	Thu, Jun 20, 2019	23.47	23.54	23.31	23.31
6143	NYSE	BDL	Wed, Jun 19, 2019	24.00	24.00	24.00	24.00
6142	NYSE	BDL	Tue, Jun 18, 2019	24.11	24.11	24.11	24.11
6141	NYSE	BDL	Mon, Jun 17, 2019	0.00	0.00	0.00	24.11
6140	NYSE	BDL	Fri, Jun 14, 2019	24.11	24.11	24.11	24.11
6139	NYSE	BDL	Thu, Jun 13, 2019	23.99	23.99	23.94	23.94
6138	NYSE	BDL	Wed, Jun 12, 2019	23.88	23.90	23.88	23.90
6137	NYSE	BDL	Tue, Jun 11, 2019	23.50	23.50	23.50	23.50
6136	NYSE	BDL	Mon, Jun 10, 2019	23.89	23.89	23.89	23.89
6135	NYSE	BDL	Fri, Jun 7, 2019	0.00	0.00	0.00	23.91
6134	NYSE	BDL	Thu, Jun 6, 2019	23.91	23.91	23.91	23.91
6133	NYSE	BDL	Wed, Jun 5, 2019	0.00	0.00	0.00	23.90
6132	NYSE	BDL	Tue, Jun 4, 2019	23.85	23.90	23.79	23.90
6131	NYSE	BDL	Mon, Jun 3, 2019	0.00	0.00	0.00	24.00
6130	NYSE	BDL	Fri, May 31, 2019	0.00	0.00	0.00	24.00
6129	NYSE	BDL	Thu, May 30, 2019	0.00	0.00	0.00	24.00
6128	NYSE	BDL	Wed, May 29, 2019	24.00	24.00	24.00	24.00
6127	NYSE	BDL	Tue, May 28, 2019	24.13	24.13	24.00	24.00
6126	NYSE	BDL	Fri, May 24, 2019	23.90	23.90	23.90	23.90
6125	NYSE	BDL	Thu, May 23, 2019	23.90	24.20	23.90	24.20
6124	NYSE	BDL	Wed, May 22, 2019	0.00	0.00	0.00	23.92
6123	NYSE	BDL	Tue, May 21, 2019	23.92	23.92	23.92	23.92
6122	NYSE	BDL	Mon, May 20, 2019	24.34	24.34	24.34	24.34
6121	NYSE	BDL	Fri, May 17, 2019	24.34	24.34	24.34	24.34
6120	NYSE	BDL	Thu, May 16, 2019	24.26	24.36	24.26	24.30
6119	NYSE	BDL	Wed, May 15, 2019	0.00	0.00	0.00	24.02
6118	NYSE	BDL	Tue, May 14, 2019	24.56	24.56	24.02	24.02
6117	NYSE	BDL	Mon, May 13, 2019	25.00	25.00	25.00	25.00
6116	NYSE	BDL	Fri, May 10, 2019	25.00	25.00	25.00	25.00
6115	NYSE	BDL	Wed, May 8, 2019	0.00	0.00	0.00	24.66
6114	NYSE	BDL	Tue, May 7, 2019	0.00	0.00	0.00	24.66
6113	NYSE	BDL	Mon, May 6, 2019	24.66	24.66	24.66	24.66
6112	NYSE	BDL	Fri, May 3, 2019	25.00	25.02	25.00	25.02
6111	NYSE	BDL	Thu, May 2, 2019	24.87	24.87	24.87	24.87
6110	NYSE	BDL	Wed, May 1, 2019	0.00	0.00	0.00	24.99
6109	NYSE	BDL	Tue, Apr 30, 2019	0.00	0.00	0.00	24.99
6108	NYSE	BDL	Fri, Apr 26, 2019	0.00	0.00	0.00	24.99
6107	NYSE	BDL	Thu, Apr 25, 2019	0.00	0.00	0.00	24.99
6106	NYSE	BDL	Wed, Apr 24, 2019	0.00	0.00	0.00	24.99
6105	NYSE	BDL	Mon, Apr 22, 2019	24.78	24.99	24.75	24.99
6104	NYSE	BDL	Thu, Apr 18, 2019	0.00	0.00	0.00	25.09
6103	NYSE	BDL	Wed, Apr 17, 2019	24.12	25.09	24.12	25.09
6102	NYSE	BDL	Tue, Apr 16, 2019	0.00	0.00	0.00	24.37
6101	NYSE	BDL	Mon, Apr 15, 2019	0.00	0.00	0.00	24.37
6100	NYSE	BDL	Fri, Apr 12, 2019	24.37	24.37	24.37	24.37
6099	NYSE	BDL	Thu, Apr 11, 2019	0.00	0.00	0.00	23.65
6098	NYSE	BDL	Wed, Apr 10, 2019	0.00	0.00	0.00	23.65
6097	NYSE	BDL	Tue, Apr 9, 2019	23.45	23.95	23.39	23.65
6096	NYSE	BDL	Mon, Apr 8, 2019	23.39	23.94	23.39	23.67
6095	NYSE	BDL	Fri, Apr 5, 2019	23.76	24.04	23.36	23.85
6094	NYSE	BDL	Wed, Apr 3, 2019	24.04	24.04	24.04	24.04
6093	NYSE	BDL	Tue, Apr 2, 2019	24.44	24.44	24.20	24.20
6092	NYSE	BDL	Mon, Apr 1, 2019	23.18	24.18	23.18	24.18
6091	NYSE	BDL	Fri, Mar 29, 2019	24.30	24.30	23.18	23.18
6090	NYSE	BDL	Thu, Mar 28, 2019	24.39	24.50	24.39	24.50
6089	NYSE	BDL	Wed, Mar 27, 2019	24.20	24.36	24.20	24.36
6088	NYSE	BDL	Tue, Mar 26, 2019	0.00	0.00	0.00	24.50
6087	NYSE	BDL	Mon, Mar 25, 2019	23.92	24.50	23.92	24.50
6086	NYSE	BDL	Thu, Mar 21, 2019	25.25	25.34	25.25	25.34
6085	NYSE	BDL	Wed, Mar 20, 2019	0.00	0.00	0.00	25.14
6084	NYSE	BDL	Tue, Mar 19, 2019	24.67	25.14	24.66	25.14
6083	NYSE	BDL	Mon, Mar 18, 2019	25.46	25.50	24.82	25.50
6082	NYSE	BDL	Fri, Mar 15, 2019	25.29	25.29	25.29	25.29
6081	NYSE	BDL	Thu, Mar 14, 2019	25.00	25.00	25.00	25.00
6080	NYSE	BDL	Wed, Mar 13, 2019	24.76	24.76	24.76	24.48
6079	NYSE	BDL	Tue, Mar 12, 2019	0.00	0.00	0.00	24.87
6078	NYSE	BDL	Mon, Mar 11, 2019	0.00	0.00	0.00	24.87
6077	NYSE	BDL	Fri, Mar 8, 2019	0.00	0.00	0.00	24.87
6076	NYSE	BDL	Thu, Mar 7, 2019	25.38	25.38	24.87	24.87
6075	NYSE	BDL	Wed, Mar 6, 2019	25.50	25.50	25.25	25.25
6074	NYSE	BDL	Tue, Mar 5, 2019	25.00	25.25	25.00	25.10
6073	NYSE	BDL	Mon, Mar 4, 2019	25.00	25.00	25.00	25.00
6072	NYSE	BDL	Fri, Mar 1, 2019	24.92	24.92	24.92	24.92
6071	NYSE	BDL	Thu, Feb 28, 2019	25.00	25.00	25.00	25.00
6070	NYSE	BDL	Wed, Feb 27, 2019	24.90	25.00	24.90	24.99
6069	NYSE	BDL	Tue, Feb 26, 2019	24.26	24.26	24.26	24.26
6068	NYSE	BDL	Mon, Feb 25, 2019	24.82	25.00	24.82	25.00
6067	NYSE	BDL	Thu, Feb 21, 2019	25.25	25.50	25.25	25.50
6066	NYSE	BDL	Wed, Feb 20, 2019	0.00	0.00	0.00	25.05
6065	NYSE	BDL	Tue, Feb 19, 2019	24.40	25.10	24.40	25.05
6064	NYSE	BDL	Fri, Feb 15, 2019	24.50	25.33	24.50	24.70
6063	NYSE	BDL	Thu, Feb 14, 2019	25.50	25.50	24.97	25.14
6062	NYSE	BDL	Wed, Feb 13, 2019	24.20	24.21	24.20	24.20
6061	NYSE	BDL	Tue, Feb 12, 2019	24.20	24.49	24.20	24.45
6060	NYSE	BDL	Mon, Feb 11, 2019	0.00	0.00	0.00	24.61
6059	NYSE	BDL	Fri, Feb 8, 2019	24.20	24.61	24.20	24.61
6058	NYSE	BDL	Thu, Feb 7, 2019	0.00	0.00	0.00	25.00
6057	NYSE	BDL	Wed, Feb 6, 2019	25.00	25.00	25.00	25.00
6056	NYSE	BDL	Tue, Feb 5, 2019	24.25	24.25	24.25	24.25
6055	NYSE	BDL	Mon, Feb 4, 2019	23.68	24.00	23.68	24.00
6054	NYSE	BDL	Fri, Feb 1, 2019	23.07	23.68	23.07	23.68
6053	NYSE	BDL	Thu, Jan 31, 2019	0.00	0.00	0.00	23.30
6052	NYSE	BDL	Wed, Jan 30, 2019	23.30	23.30	23.30	23.30
6051	NYSE	BDL	Tue, Jan 29, 2019	23.31	23.75	22.87	23.65
6050	NYSE	BDL	Mon, Jan 28, 2019	24.25	24.25	24.25	24.25
6049	NYSE	BDL	Fri, Jan 25, 2019	24.45	24.69	24.25	24.25
6048	NYSE	BDL	Thu, Jan 24, 2019	0.00	0.00	0.00	24.46
6047	NYSE	BDL	Wed, Jan 23, 2019	24.11	24.46	23.97	24.46
6046	NYSE	BDL	Tue, Jan 22, 2019	24.34	24.34	24.34	24.34
6045	NYSE	BDL	Fri, Jan 18, 2019	0.00	0.00	0.00	24.70
6044	NYSE	BDL	Thu, Jan 17, 2019	24.70	24.70	24.70	24.70
6043	NYSE	BDL	Wed, Jan 16, 2019	26.50	26.50	24.70	25.00
6042	NYSE	BDL	Tue, Jan 15, 2019	24.50	25.74	24.50	24.85
6041	NYSE	BDL	Mon, Jan 14, 2019	25.40	25.40	23.94	23.94
6040	NYSE	BDL	Fri, Jan 11, 2019	23.82	24.91	23.82	24.91
6039	NYSE	BDL	Thu, Jan 10, 2019	24.10	25.57	24.00	24.60
6038	NYSE	BDL	Wed, Jan 9, 2019	23.95	24.27	23.76	23.76
6037	NYSE	BDL	Tue, Jan 8, 2019	23.26	24.54	23.26	24.11
6036	NYSE	BDL	Mon, Jan 7, 2019	24.66	25.03	24.20	24.62
6035	NYSE	BDL	Fri, Jan 4, 2019	24.41	24.70	24.15	24.37
6034	NYSE	BDL	Thu, Jan 3, 2019	24.76	24.80	24.76	24.80
6033	NYSE	BDL	Wed, Jan 2, 2019	25.90	26.50	24.73	25.40
6032	NYSE	BDL	Mon, Dec 31, 2018	0.00	0.00	0.00	25.87
6031	NYSE	BDL	Fri, Dec 28, 2018	25.00	25.97	24.90	25.87
6030	NYSE	BDL	Thu, Dec 27, 2018	25.17	25.17	25.17	25.17
6029	NYSE	BDL	Wed, Dec 26, 2018	24.13	26.05	22.15	26.00
6028	NYSE	BDL	Mon, Dec 24, 2018	0.00	0.00	0.00	25.49
6027	NYSE	BDL	Fri, Dec 21, 2018	23.80	25.49	23.80	25.49
6026	NYSE	BDL	Thu, Dec 20, 2018	0.00	0.00	0.00	25.00
6025	NYSE	BDL	Wed, Dec 19, 2018	25.00	25.00	24.50	25.00
6024	NYSE	BDL	Tue, Dec 18, 2018	25.30	25.30	25.30	25.30
6023	NYSE	BDL	Mon, Dec 17, 2018	0.00	0.00	0.00	25.50
6022	NYSE	BDL	Fri, Dec 14, 2018	25.95	25.95	25.50	25.50
6021	NYSE	BDL	Thu, Dec 13, 2018	25.89	26.50	25.51	26.50
6020	NYSE	BDL	Wed, Dec 12, 2018	25.45	26.10	25.45	26.07
6019	NYSE	BDL	Tue, Dec 11, 2018	0.00	0.00	0.00	26.10
6018	NYSE	BDL	Mon, Dec 10, 2018	26.10	26.10	26.00	26.10
6017	NYSE	BDL	Fri, Dec 7, 2018	25.75	25.75	25.75	25.75
6016	NYSE	BDL	Thu, Dec 6, 2018	25.59	25.59	25.59	25.59
6015	NYSE	BDL	Tue, Dec 4, 2018	0.00	0.00	0.00	25.59
6014	NYSE	BDL	Mon, Dec 3, 2018	25.50	25.59	25.50	25.59
6013	NYSE	BDL	Fri, Nov 30, 2018	26.50	26.50	25.44	25.44
6012	NYSE	BDL	Thu, Nov 29, 2018	26.45	26.50	26.45	26.50
6011	NYSE	BDL	Wed, Nov 28, 2018	26.40	26.50	26.34	26.45
6010	NYSE	BDL	Tue, Nov 27, 2018	0.00	0.00	0.00	26.50
6009	NYSE	BDL	Mon, Nov 26, 2018	26.07	26.50	25.88	26.50
6008	NYSE	BDL	Fri, Nov 23, 2018	26.50	26.50	26.06	26.50
6007	NYSE	BDL	Wed, Nov 21, 2018	26.47	26.47	26.47	26.47
6006	NYSE	BDL	Tue, Nov 20, 2018	26.50	26.50	26.50	26.50
6005	NYSE	BDL	Mon, Nov 19, 2018	26.29	26.50	26.29	26.50
6004	NYSE	BDL	Fri, Nov 16, 2018	26.24	27.40	25.96	26.95
6003	NYSE	BDL	Thu, Nov 15, 2018	26.68	27.18	26.68	26.95
6002	NYSE	BDL	Wed, Nov 14, 2018	26.76	26.76	26.63	26.63
6001	NYSE	BDL	Tue, Nov 13, 2018	0.00	0.00	0.00	27.07
6000	NYSE	BDL	Mon, Nov 12, 2018	26.85	27.46	26.73	27.07
5999	NYSE	BDL	Fri, Nov 9, 2018	26.74	26.74	26.74	26.74
5998	NYSE	BDL	Thu, Nov 8, 2018	27.10	27.50	27.10	27.50
5997	NYSE	BDL	Wed, Nov 7, 2018	27.42	27.42	26.71	26.71
5996	NYSE	BDL	Tue, Nov 6, 2018	27.06	27.50	27.01	27.50
5995	NYSE	BDL	Mon, Nov 5, 2018	26.72	26.85	26.72	26.85
5994	NYSE	BDL	Fri, Nov 2, 2018	0.00	0.00	0.00	27.50
5993	NYSE	BDL	Thu, Nov 1, 2018	27.50	27.50	26.50	27.50
5992	NYSE	BDL	Wed, Oct 31, 2018	26.41	27.50	26.39	27.50
5991	NYSE	BDL	Tue, Oct 30, 2018	26.92	27.27	26.92	27.27
5990	NYSE	BDL	Mon, Oct 29, 2018	27.50	27.50	27.50	27.50
5989	NYSE	BDL	Fri, Oct 26, 2018	26.88	27.84	26.88	27.70
5988	NYSE	BDL	Thu, Oct 25, 2018	26.59	27.77	26.59	27.51
5987	NYSE	BDL	Wed, Oct 24, 2018	27.72	27.94	27.39	27.40
5986	NYSE	BDL	Tue, Oct 23, 2018	27.72	27.72	27.72	27.72
5985	NYSE	BDL	Mon, Oct 22, 2018	28.20	28.20	27.79	27.79
5984	NYSE	BDL	Fri, Oct 19, 2018	28.23	28.23	28.23	28.23
5983	NYSE	BDL	Thu, Oct 18, 2018	28.13	28.13	28.13	28.13
5982	NYSE	BDL	Wed, Oct 17, 2018	28.23	28.23	27.97	27.97
5981	NYSE	BDL	Tue, Oct 16, 2018	28.15	28.15	27.70	27.70
5980	NYSE	BDL	Mon, Oct 15, 2018	0.00	0.00	0.00	28.23
5979	NYSE	BDL	Fri, Oct 12, 2018	28.48	28.48	28.23	28.23
5978	NYSE	BDL	Thu, Oct 11, 2018	27.86	28.06	27.86	28.06
5977	NYSE	BDL	Wed, Oct 10, 2018	28.02	28.02	28.02	28.02
5976	NYSE	BDL	Tue, Oct 9, 2018	28.06	28.97	28.06	28.51
5975	NYSE	BDL	Mon, Oct 8, 2018	27.92	28.54	27.92	28.00
5974	NYSE	BDL	Fri, Oct 5, 2018	27.88	28.76	27.88	28.28
5973	NYSE	BDL	Thu, Oct 4, 2018	28.40	28.58	27.96	28.58
5972	NYSE	BDL	Wed, Oct 3, 2018	28.26	28.85	28.26	28.85
5971	NYSE	BDL	Tue, Oct 2, 2018	0.00	0.00	0.00	28.40
5970	NYSE	BDL	Mon, Oct 1, 2018	28.07	28.61	28.07	28.40
5969	NYSE	BDL	Fri, Sep 28, 2018	28.10	28.55	28.00	28.00
5968	NYSE	BDL	Thu, Sep 27, 2018	28.25	28.77	28.25	28.77
5967	NYSE	BDL	Wed, Sep 26, 2018	28.20	28.72	28.05	28.25
5966	NYSE	BDL	Tue, Sep 25, 2018	27.65	28.40	27.65	28.05
5965	NYSE	BDL	Mon, Sep 24, 2018	26.90	27.80	26.90	27.80
5964	NYSE	BDL	Fri, Sep 21, 2018	27.30	27.70	27.10	27.10
5963	NYSE	BDL	Thu, Sep 20, 2018	26.90	27.70	26.85	27.10
5962	NYSE	BDL	Wed, Sep 19, 2018	26.70	27.75	26.70	27.40
5961	NYSE	BDL	Tue, Sep 18, 2018	26.95	27.75	26.95	27.75
5960	NYSE	BDL	Mon, Sep 17, 2018	26.60	27.00	26.35	26.55
5959	NYSE	BDL	Fri, Sep 14, 2018	26.10	26.65	26.10	26.55
5958	NYSE	BDL	Thu, Sep 13, 2018	26.60	26.60	26.00	26.15
5957	NYSE	BDL	Wed, Sep 12, 2018	26.60	27.15	26.35	26.72
5956	NYSE	BDL	Tue, Sep 11, 2018	27.30	27.50	26.95	26.95
5955	NYSE	BDL	Mon, Sep 10, 2018	27.50	27.50	27.50	27.50
5954	NYSE	BDL	Thu, Sep 6, 2018	0.00	0.00	0.00	27.50
5953	NYSE	BDL	Wed, Sep 5, 2018	27.00	27.75	27.00	27.50
5952	NYSE	BDL	Tue, Sep 4, 2018	27.15	27.25	26.85	26.85
5951	NYSE	BDL	Fri, Aug 31, 2018	27.40	27.90	27.40	27.90
5950	NYSE	BDL	Thu, Aug 30, 2018	27.30	27.90	27.30	27.90
5949	NYSE	BDL	Wed, Aug 29, 2018	27.45	27.50	27.45	27.50
5948	NYSE	BDL	Tue, Aug 28, 2018	0.00	0.00	0.00	27.60
5947	NYSE	BDL	Mon, Aug 27, 2018	0.00	0.00	0.00	27.60
5946	NYSE	BDL	Fri, Aug 24, 2018	27.05	27.60	27.05	27.60
5945	NYSE	BDL	Thu, Aug 23, 2018	0.00	0.00	0.00	27.85
5944	NYSE	BDL	Wed, Aug 22, 2018	27.90	27.90	27.83	27.85
5943	NYSE	BDL	Tue, Aug 21, 2018	27.85	27.85	27.85	27.85
5942	NYSE	BDL	Mon, Aug 20, 2018	27.75	27.85	27.50	27.75
5941	NYSE	BDL	Fri, Aug 17, 2018	27.73	27.73	27.73	27.73
5940	NYSE	BDL	Thu, Aug 16, 2018	0.00	0.00	0.00	27.45
5939	NYSE	BDL	Wed, Aug 15, 2018	28.00	28.00	26.98	27.45
5938	NYSE	BDL	Tue, Aug 14, 2018	28.00	28.00	28.00	28.00
5937	NYSE	BDL	Mon, Aug 13, 2018	0.00	0.00	0.00	28.40
5936	NYSE	BDL	Fri, Aug 10, 2018	28.33	28.40	28.33	28.40
5935	NYSE	BDL	Thu, Aug 9, 2018	0.00	0.00	0.00	28.70
5934	NYSE	BDL	Wed, Aug 8, 2018	28.70	28.70	28.70	28.70
5933	NYSE	BDL	Tue, Aug 7, 2018	28.40	28.40	28.40	28.40
5932	NYSE	BDL	Mon, Aug 6, 2018	0.00	0.00	0.00	28.30
5931	NYSE	BDL	Fri, Aug 3, 2018	28.50	28.55	28.30	28.30
5930	NYSE	BDL	Thu, Aug 2, 2018	28.55	28.55	28.50	28.50
5929	NYSE	BDL	Wed, Aug 1, 2018	28.60	28.95	28.50	28.95
5928	NYSE	BDL	Tue, Jul 31, 2018	0.00	0.00	0.00	28.75
5927	NYSE	BDL	Mon, Jul 30, 2018	0.00	0.00	0.00	28.75
5926	NYSE	BDL	Fri, Jul 27, 2018	28.80	28.80	28.75	28.75
5925	NYSE	BDL	Thu, Jul 26, 2018	29.00	29.00	28.74	28.74
5924	NYSE	BDL	Wed, Jul 25, 2018	29.00	29.00	28.45	28.50
5923	NYSE	BDL	Tue, Jul 24, 2018	29.00	29.00	29.00	29.00
5922	NYSE	BDL	Mon, Jul 23, 2018	29.00	29.00	29.00	29.00
5921	NYSE	BDL	Fri, Jul 20, 2018	0.00	0.00	0.00	28.05
5920	NYSE	BDL	Thu, Jul 19, 2018	0.00	0.00	0.00	28.05
5919	NYSE	BDL	Wed, Jul 18, 2018	28.05	28.05	28.05	28.05
5918	NYSE	BDL	Tue, Jul 17, 2018	28.50	28.50	28.40	28.45
5917	NYSE	BDL	Mon, Jul 16, 2018	28.45	28.45	28.40	28.41
5916	NYSE	BDL	Fri, Jul 13, 2018	28.20	28.23	28.20	28.23
5915	NYSE	BDL	Thu, Jul 12, 2018	28.40	28.40	28.30	28.30
5914	NYSE	BDL	Wed, Jul 11, 2018	28.05	28.50	28.05	28.50
5913	NYSE	BDL	Tue, Jul 10, 2018	28.33	28.50	28.33	28.50
5912	NYSE	BDL	Mon, Jul 9, 2018	28.25	28.50	27.70	28.05
5911	NYSE	BDL	Fri, Jul 6, 2018	27.00	28.50	26.60	28.25
5910	NYSE	BDL	Thu, Jul 5, 2018	27.88	28.40	27.58	27.85
5909	NYSE	BDL	Tue, Jul 3, 2018	28.20	28.20	26.52	27.90
5908	NYSE	BDL	Mon, Jul 2, 2018	27.52	28.20	27.15	28.20
5907	NYSE	BDL	Fri, Jun 29, 2018	26.38	27.67	25.92	27.55
5906	NYSE	BDL	Thu, Jun 28, 2018	26.75	27.00	26.70	26.70
5905	NYSE	BDL	Wed, Jun 27, 2018	27.00	27.00	26.72	27.00
5904	NYSE	BDL	Tue, Jun 26, 2018	26.95	27.00	26.20	27.00
5903	NYSE	BDL	Mon, Jun 25, 2018	26.90	26.90	26.10	26.85
5902	NYSE	BDL	Fri, Jun 22, 2018	25.85	26.55	25.65	26.45
5901	NYSE	BDL	Thu, Jun 21, 2018	26.85	26.85	25.00	26.15
5900	NYSE	BDL	Wed, Jun 20, 2018	26.15	26.85	26.05	26.70
5899	NYSE	BDL	Tue, Jun 19, 2018	25.83	26.10	25.45	25.45
5898	NYSE	BDL	Mon, Jun 18, 2018	25.75	26.35	25.30	26.20
5897	NYSE	BDL	Fri, Jun 15, 2018	25.80	26.35	25.80	26.35
5896	NYSE	BDL	Thu, Jun 14, 2018	25.75	25.80	25.75	25.80
5895	NYSE	BDL	Wed, Jun 13, 2018	25.45	25.45	25.45	25.45
5894	NYSE	BDL	Tue, Jun 12, 2018	26.40	26.40	25.35	25.35
5893	NYSE	BDL	Mon, Jun 11, 2018	26.40	26.40	25.90	26.35
5892	NYSE	BDL	Fri, Jun 8, 2018	25.85	26.65	24.51	26.65
5891	NYSE	BDL	Thu, Jun 7, 2018	25.80	26.40	25.80	26.40
5890	NYSE	BDL	Wed, Jun 6, 2018	26.05	26.60	25.80	25.80
5889	NYSE	BDL	Tue, Jun 5, 2018	26.10	26.45	23.79	25.85
5888	NYSE	BDL	Mon, Jun 4, 2018	25.88	26.40	25.88	26.40
5887	NYSE	BDL	Fri, Jun 1, 2018	26.05	26.80	26.05	26.40
5886	NYSE	BDL	Thu, May 31, 2018	25.83	26.35	25.83	26.35
5885	NYSE	BDL	Wed, May 30, 2018	25.95	26.87	25.60	25.60
5884	NYSE	BDL	Tue, May 29, 2018	26.94	27.00	25.00	27.00
5883	NYSE	BDL	Fri, May 25, 2018	0.00	0.00	0.00	26.33
5882	NYSE	BDL	Thu, May 24, 2018	0.00	0.00	0.00	26.33
5881	NYSE	BDL	Wed, May 23, 2018	0.00	0.00	0.00	26.33
5880	NYSE	BDL	Tue, May 22, 2018	26.30	26.33	25.01	26.33
5879	NYSE	BDL	Mon, May 21, 2018	0.00	0.00	0.00	26.95
5878	NYSE	BDL	Fri, May 18, 2018	27.00	27.00	26.95	26.95
5877	NYSE	BDL	Thu, May 17, 2018	26.46	27.25	26.46	27.25
5876	NYSE	BDL	Wed, May 16, 2018	25.00	28.45	25.00	27.25
5875	NYSE	BDL	Tue, May 15, 2018	23.40	23.90	23.40	23.90
5874	NYSE	BDL	Mon, May 14, 2018	23.90	23.90	23.90	23.90
5873	NYSE	BDL	Fri, May 11, 2018	0.00	0.00	0.00	23.89
5872	NYSE	BDL	Thu, May 10, 2018	23.00	23.90	23.00	23.89
5871	NYSE	BDL	Wed, May 9, 2018	23.50	23.50	23.50	23.50
5870	NYSE	BDL	Tue, May 8, 2018	23.15	23.15	23.15	23.15
5869	NYSE	BDL	Mon, May 7, 2018	24.80	24.80	24.08	24.10
5868	NYSE	BDL	Fri, May 4, 2018	0.00	0.00	0.00	24.95
5867	NYSE	BDL	Thu, May 3, 2018	0.00	0.00	0.00	24.95
5866	NYSE	BDL	Wed, May 2, 2018	0.00	0.00	0.00	24.95
5865	NYSE	BDL	Tue, May 1, 2018	0.00	0.00	0.00	24.95
5864	NYSE	BDL	Mon, Apr 30, 2018	0.00	0.00	0.00	24.95
5863	NYSE	BDL	Fri, Apr 27, 2018	24.95	24.95	24.95	24.95
5862	NYSE	BDL	Thu, Apr 26, 2018	24.95	25.30	24.95	25.30
5861	NYSE	BDL	Wed, Apr 25, 2018	25.30	25.30	25.30	25.30
5860	NYSE	BDL	Tue, Apr 24, 2018	0.00	0.00	0.00	25.30
5859	NYSE	BDL	Mon, Apr 23, 2018	0.00	0.00	0.00	25.30
5858	NYSE	BDL	Fri, Apr 20, 2018	25.30	25.30	25.30	25.30
5857	NYSE	BDL	Thu, Apr 19, 2018	24.45	24.45	24.45	24.45
5856	NYSE	BDL	Wed, Apr 18, 2018	0.00	0.00	0.00	24.30
5855	NYSE	BDL	Tue, Apr 17, 2018	0.00	0.00	0.00	24.30
5854	NYSE	BDL	Mon, Apr 16, 2018	24.30	24.30	24.30	24.30
5853	NYSE	BDL	Fri, Apr 13, 2018	0.00	0.00	0.00	24.15
5852	NYSE	BDL	Tue, Apr 10, 2018	0.00	0.00	0.00	24.15
5851	NYSE	BDL	Mon, Apr 9, 2018	24.55	24.59	24.15	24.15
5850	NYSE	BDL	Fri, Apr 6, 2018	24.58	24.58	24.35	24.35
5849	NYSE	BDL	Thu, Apr 5, 2018	0.00	0.00	0.00	25.00
5848	NYSE	BDL	Wed, Apr 4, 2018	0.00	0.00	0.00	25.00
5847	NYSE	BDL	Tue, Apr 3, 2018	25.00	25.00	25.00	25.00
5846	NYSE	BDL	Mon, Apr 2, 2018	24.15	24.15	24.15	24.15
5845	NYSE	BDL	Thu, Mar 29, 2018	24.00	24.05	24.00	24.00
5844	NYSE	BDL	Wed, Mar 28, 2018	21.41	22.85	21.41	22.85
5843	NYSE	BDL	Tue, Mar 27, 2018	22.10	22.75	22.00	22.75
5842	NYSE	BDL	Mon, Mar 26, 2018	0.00	0.00	0.00	22.92
5841	NYSE	BDL	Fri, Mar 23, 2018	24.80	24.90	22.92	22.92
5840	NYSE	BDL	Thu, Mar 22, 2018	26.00	26.00	24.90	24.90
5839	NYSE	BDL	Wed, Mar 21, 2018	25.00	25.00	25.00	25.00
5838	NYSE	BDL	Tue, Mar 20, 2018	24.00	24.85	23.60	24.85
5837	NYSE	BDL	Mon, Mar 19, 2018	23.85	24.15	23.65	24.15
5836	NYSE	BDL	Fri, Mar 16, 2018	22.70	23.90	22.70	23.40
5835	NYSE	BDL	Thu, Mar 15, 2018	23.00	23.00	21.35	22.75
5834	NYSE	BDL	Wed, Mar 14, 2018	22.85	23.25	21.70	23.00
5833	NYSE	BDL	Tue, Mar 13, 2018	23.15	23.20	21.10	21.10
5832	NYSE	BDL	Mon, Mar 12, 2018	22.00	22.70	20.65	22.00
5831	NYSE	BDL	Fri, Mar 9, 2018	21.70	21.70	20.60	21.55
5830	NYSE	BDL	Thu, Mar 8, 2018	21.40	21.95	21.40	21.95
5829	NYSE	BDL	Wed, Mar 7, 2018	21.30	21.55	21.30	21.35
5828	NYSE	BDL	Tue, Mar 6, 2018	21.55	21.55	21.55	21.55
5827	NYSE	BDL	Mon, Mar 5, 2018	22.00	22.10	21.30	22.10
5826	NYSE	BDL	Fri, Mar 2, 2018	22.50	22.50	22.50	22.50
5825	NYSE	BDL	Thu, Mar 1, 2018	23.00	23.00	23.00	23.00
5824	NYSE	BDL	Wed, Feb 28, 2018	0.00	0.00	0.00	22.30
5823	NYSE	BDL	Tue, Feb 27, 2018	21.60	22.30	21.60	22.30
5822	NYSE	BDL	Mon, Feb 26, 2018	0.00	0.00	0.00	22.68
5821	NYSE	BDL	Fri, Feb 23, 2018	23.00	23.00	22.68	22.68
5820	NYSE	BDL	Wed, Feb 21, 2018	0.00	0.00	0.00	23.00
5819	NYSE	BDL	Tue, Feb 20, 2018	23.00	23.00	23.00	23.00
5818	NYSE	BDL	Fri, Feb 16, 2018	0.00	0.00	0.00	23.00
5817	NYSE	BDL	Thu, Feb 15, 2018	23.00	23.00	23.00	23.00
5816	NYSE	BDL	Mon, Feb 12, 2018	0.00	0.00	0.00	23.00
5815	NYSE	BDL	Fri, Feb 9, 2018	0.00	0.00	0.00	23.00
5814	NYSE	BDL	Thu, Feb 8, 2018	0.00	0.00	0.00	23.00
5813	NYSE	BDL	Wed, Feb 7, 2018	23.00	23.00	23.00	23.00
5812	NYSE	BDL	Tue, Feb 6, 2018	23.20	23.20	23.20	23.20
5811	NYSE	BDL	Mon, Feb 5, 2018	23.00	23.00	23.00	23.00
5810	NYSE	BDL	Fri, Feb 2, 2018	23.11	23.11	23.11	23.11
5809	NYSE	BDL	Thu, Feb 1, 2018	0.00	0.00	0.00	23.90
5808	NYSE	BDL	Wed, Jan 31, 2018	23.90	23.90	23.90	23.90
5807	NYSE	BDL	Tue, Jan 30, 2018	0.00	0.00	0.00	23.90
5806	NYSE	BDL	Mon, Jan 29, 2018	23.90	23.90	23.90	23.90
5805	NYSE	BDL	Fri, Jan 26, 2018	0.00	0.00	0.00	23.00
5804	NYSE	BDL	Thu, Jan 25, 2018	0.00	0.00	0.00	23.00
5803	NYSE	BDL	Wed, Jan 24, 2018	23.00	23.00	23.00	23.00
5802	NYSE	BDL	Tue, Jan 23, 2018	0.00	0.00	0.00	23.45
5801	NYSE	BDL	Mon, Jan 22, 2018	0.00	0.00	0.00	23.45
5800	NYSE	BDL	Fri, Jan 19, 2018	0.00	0.00	0.00	23.45
5799	NYSE	BDL	Thu, Jan 18, 2018	23.45	23.45	23.45	23.45
5798	NYSE	BDL	Wed, Jan 17, 2018	0.00	0.00	0.00	23.01
5797	NYSE	BDL	Tue, Jan 16, 2018	23.00	23.01	23.00	23.01
5796	NYSE	BDL	Fri, Jan 12, 2018	23.90	23.90	23.90	23.90
5795	NYSE	BDL	Thu, Jan 11, 2018	21.40	24.00	21.40	23.90
5794	NYSE	BDL	Wed, Jan 10, 2018	23.30	23.30	23.30	23.30
5793	NYSE	BDL	Tue, Jan 9, 2018	23.05	23.05	23.05	23.05
5792	NYSE	BDL	Mon, Jan 8, 2018	0.00	0.00	0.00	23.13
5791	NYSE	BDL	Fri, Jan 5, 2018	0.00	0.00	0.00	23.13
5790	NYSE	BDL	Thu, Jan 4, 2018	23.85	23.85	23.13	23.13
5789	NYSE	BDL	Wed, Jan 3, 2018	0.00	0.00	0.00	23.81
5788	NYSE	BDL	Tue, Jan 2, 2018	23.50	23.81	23.50	23.81
5787	NYSE	BDL	Fri, Dec 29, 2017	0.00	0.00	0.00	23.59
5786	NYSE	BDL	Thu, Dec 28, 2017	23.21	23.59	23.20	23.59
5785	NYSE	BDL	Wed, Dec 27, 2017	23.14	23.14	23.14	23.14
5784	NYSE	BDL	Tue, Dec 26, 2017	23.00	23.00	23.00	23.00
5783	NYSE	BDL	Fri, Dec 22, 2017	22.90	24.00	22.90	23.20
5782	NYSE	BDL	Thu, Dec 21, 2017	22.00	22.66	22.00	22.66
5781	NYSE	BDL	Wed, Dec 20, 2017	22.90	22.90	22.90	22.90
5780	NYSE	BDL	Tue, Dec 19, 2017	22.32	22.90	22.32	22.90
5779	NYSE	BDL	Mon, Dec 18, 2017	0.00	0.00	0.00	22.30
5778	NYSE	BDL	Fri, Dec 15, 2017	22.30	22.30	22.30	22.30
5777	NYSE	BDL	Thu, Dec 14, 2017	24.00	24.00	24.00	24.00
5776	NYSE	BDL	Wed, Dec 13, 2017	0.00	0.00	0.00	22.20
5775	NYSE	BDL	Tue, Dec 12, 2017	22.20	22.20	22.20	22.20
5774	NYSE	BDL	Mon, Dec 11, 2017	22.70	22.70	22.70	22.70
5773	NYSE	BDL	Fri, Dec 8, 2017	0.00	0.00	0.00	22.61
5772	NYSE	BDL	Thu, Dec 7, 2017	23.77	23.80	22.61	22.61
5771	NYSE	BDL	Wed, Dec 6, 2017	23.00	23.25	23.00	23.25
5770	NYSE	BDL	Tue, Dec 5, 2017	24.00	24.00	23.85	23.85
5769	NYSE	BDL	Mon, Dec 4, 2017	21.90	24.00	21.90	24.00
5768	NYSE	BDL	Fri, Dec 1, 2017	0.00	0.00	0.00	21.20
5767	NYSE	BDL	Thu, Nov 30, 2017	21.20	21.20	21.20	21.20
5766	NYSE	BDL	Wed, Nov 29, 2017	0.00	0.00	0.00	22.50
5765	NYSE	BDL	Tue, Nov 28, 2017	22.50	22.50	22.50	22.50
5764	NYSE	BDL	Mon, Nov 27, 2017	0.00	0.00	0.00	22.56
5763	NYSE	BDL	Wed, Nov 22, 2017	0.00	0.00	0.00	22.56
5762	NYSE	BDL	Tue, Nov 21, 2017	23.10	25.00	22.56	22.56
5761	NYSE	BDL	Mon, Nov 20, 2017	0.00	0.00	0.00	21.95
5760	NYSE	BDL	Fri, Nov 17, 2017	21.55	22.00	21.55	21.95
5759	NYSE	BDL	Thu, Nov 16, 2017	20.65	20.65	20.65	20.65
5758	NYSE	BDL	Wed, Nov 15, 2017	0.00	0.00	0.00	21.60
5757	NYSE	BDL	Tue, Nov 14, 2017	21.60	21.60	21.60	21.60
5756	NYSE	BDL	Mon, Nov 13, 2017	0.00	0.00	0.00	22.00
5755	NYSE	BDL	Fri, Nov 10, 2017	0.00	0.00	0.00	22.00
5754	NYSE	BDL	Wed, Nov 8, 2017	22.00	22.00	21.95	22.00
5753	NYSE	BDL	Tue, Nov 7, 2017	21.05	21.95	20.75	21.95
5752	NYSE	BDL	Mon, Nov 6, 2017	21.15	21.43	21.15	21.43
5751	NYSE	BDL	Fri, Nov 3, 2017	21.61	21.61	21.61	21.61
5750	NYSE	BDL	Thu, Nov 2, 2017	21.45	21.45	20.90	20.90
5749	NYSE	BDL	Wed, Nov 1, 2017	22.00	22.00	21.59	21.59
5748	NYSE	BDL	Tue, Oct 31, 2017	21.50	22.00	21.50	21.60
5747	NYSE	BDL	Mon, Oct 30, 2017	22.00	22.00	22.00	22.00
5746	NYSE	BDL	Fri, Oct 27, 2017	21.45	21.45	21.45	21.45
5745	NYSE	BDL	Thu, Oct 26, 2017	22.60	22.60	21.95	21.95
5744	NYSE	BDL	Wed, Oct 25, 2017	22.00	22.00	22.00	22.00
5743	NYSE	BDL	Tue, Oct 24, 2017	22.70	22.70	22.15	22.15
5742	NYSE	BDL	Mon, Oct 23, 2017	0.00	0.00	0.00	22.50
5741	NYSE	BDL	Fri, Oct 20, 2017	0.00	0.00	0.00	22.50
5740	NYSE	BDL	Wed, Oct 18, 2017	23.05	23.05	22.50	22.50
5739	NYSE	BDL	Tue, Oct 17, 2017	0.00	0.00	0.00	23.00
5738	NYSE	BDL	Mon, Oct 16, 2017	23.50	23.50	23.00	23.00
5737	NYSE	BDL	Fri, Oct 13, 2017	23.50	23.50	23.00	23.00
5736	NYSE	BDL	Thu, Oct 12, 2017	24.15	24.15	24.15	24.15
5735	NYSE	BDL	Wed, Oct 11, 2017	24.80	24.80	24.75	24.75
5734	NYSE	BDL	Tue, Oct 10, 2017	24.85	24.90	24.80	24.80
5733	NYSE	BDL	Fri, Oct 6, 2017	0.00	0.00	0.00	24.80
5732	NYSE	BDL	Thu, Oct 5, 2017	0.00	0.00	0.00	24.80
5731	NYSE	BDL	Wed, Oct 4, 2017	0.00	0.00	0.00	24.80
5730	NYSE	BDL	Tue, Oct 3, 2017	24.90	24.90	24.80	24.80
5729	NYSE	BDL	Mon, Oct 2, 2017	0.00	0.00	0.00	24.25
5728	NYSE	BDL	Fri, Sep 29, 2017	0.00	0.00	0.00	24.25
5727	NYSE	BDL	Thu, Sep 28, 2017	0.00	0.00	0.00	24.25
5726	NYSE	BDL	Wed, Sep 27, 2017	24.25	24.25	24.25	24.25
5725	NYSE	BDL	Tue, Sep 26, 2017	24.25	24.25	24.25	24.25
5724	NYSE	BDL	Mon, Sep 25, 2017	0.00	0.00	0.00	24.20
5723	NYSE	BDL	Fri, Sep 22, 2017	24.40	24.40	24.20	24.20
5722	NYSE	BDL	Thu, Sep 21, 2017	0.00	0.00	0.00	23.05
5721	NYSE	BDL	Wed, Sep 20, 2017	23.10	23.10	23.05	23.05
5720	NYSE	BDL	Tue, Sep 19, 2017	24.15	24.15	20.20	21.90
5719	NYSE	BDL	Mon, Sep 18, 2017	25.10	25.10	24.50	24.50
5718	NYSE	BDL	Fri, Sep 15, 2017	0.00	0.00	0.00	25.00
5717	NYSE	BDL	Thu, Sep 14, 2017	25.00	25.00	25.00	25.00
5716	NYSE	BDL	Wed, Sep 13, 2017	0.00	0.00	0.00	24.80
5715	NYSE	BDL	Tue, Sep 12, 2017	0.00	0.00	0.00	24.80
5714	NYSE	BDL	Mon, Sep 11, 2017	26.15	26.15	24.80	24.80
5713	NYSE	BDL	Fri, Sep 8, 2017	25.90	25.90	25.90	25.90
5712	NYSE	BDL	Thu, Sep 7, 2017	26.04	26.04	25.90	25.90
5711	NYSE	BDL	Wed, Sep 6, 2017	0.00	0.00	0.00	25.90
5710	NYSE	BDL	Tue, Sep 5, 2017	25.90	25.90	25.90	25.90
5709	NYSE	BDL	Fri, Sep 1, 2017	0.00	0.00	0.00	25.65
5708	NYSE	BDL	Thu, Aug 31, 2017	25.85	25.85	25.65	25.65
5707	NYSE	BDL	Wed, Aug 30, 2017	26.50	26.90	26.20	26.20
5706	NYSE	BDL	Tue, Aug 29, 2017	26.50	26.90	26.50	26.90
5705	NYSE	BDL	Mon, Aug 28, 2017	0.00	0.00	0.00	26.11
5704	NYSE	BDL	Fri, Aug 25, 2017	0.00	0.00	0.00	26.11
5703	NYSE	BDL	Thu, Aug 24, 2017	0.00	0.00	0.00	26.11
5702	NYSE	BDL	Wed, Aug 23, 2017	0.00	0.00	0.00	26.11
5701	NYSE	BDL	Tue, Aug 22, 2017	26.11	26.11	26.11	26.11
5700	NYSE	BDL	Mon, Aug 21, 2017	26.03	26.03	26.03	26.03
5699	NYSE	BDL	Fri, Aug 18, 2017	26.15	27.75	26.15	27.75
5698	NYSE	BDL	Thu, Aug 17, 2017	27.33	27.73	27.33	27.73
5697	NYSE	BDL	Wed, Aug 16, 2017	0.00	0.00	0.00	28.32
5696	NYSE	BDL	Tue, Aug 15, 2017	0.00	0.00	0.00	28.32
5695	NYSE	BDL	Mon, Aug 14, 2017	28.32	28.32	28.32	28.32
5694	NYSE	BDL	Fri, Aug 11, 2017	27.03	27.87	27.03	27.87
5693	NYSE	BDL	Thu, Aug 10, 2017	0.00	0.00	0.00	26.65
5692	NYSE	BDL	Wed, Aug 9, 2017	26.65	26.65	26.65	26.65
5691	NYSE	BDL	Tue, Aug 8, 2017	26.10	26.30	25.65	25.65
5690	NYSE	BDL	Mon, Aug 7, 2017	0.00	0.00	0.00	27.38
5689	NYSE	BDL	Fri, Aug 4, 2017	26.85	27.38	26.80	27.38
5688	NYSE	BDL	Thu, Aug 3, 2017	26.15	26.35	26.15	26.30
5687	NYSE	BDL	Wed, Aug 2, 2017	26.70	27.00	26.70	27.00
5686	NYSE	BDL	Tue, Aug 1, 2017	0.00	0.00	0.00	26.80
5685	NYSE	BDL	Mon, Jul 31, 2017	26.80	26.80	26.26	26.80
5684	NYSE	BDL	Fri, Jul 28, 2017	27.80	27.80	27.64	27.64
5683	NYSE	BDL	Thu, Jul 27, 2017	28.43	28.43	27.65	27.65
5682	NYSE	BDL	Wed, Jul 26, 2017	29.00	29.00	28.50	28.50
5681	NYSE	BDL	Tue, Jul 25, 2017	27.80	28.97	27.80	28.95
5680	NYSE	BDL	Mon, Jul 24, 2017	0.00	0.00	0.00	27.75
5679	NYSE	BDL	Fri, Jul 21, 2017	0.00	0.00	0.00	27.75
5678	NYSE	BDL	Thu, Jul 20, 2017	28.00	28.00	26.40	27.75
5677	NYSE	BDL	Wed, Jul 19, 2017	28.60	28.60	28.00	28.05
5676	NYSE	BDL	Tue, Jul 18, 2017	28.00	28.58	28.00	28.00
5675	NYSE	BDL	Mon, Jul 17, 2017	28.30	28.68	28.10	28.68
5674	NYSE	BDL	Fri, Jul 14, 2017	28.70	28.70	28.20	28.21
5673	NYSE	BDL	Thu, Jul 13, 2017	29.50	29.50	28.40	29.05
5672	NYSE	BDL	Wed, Jul 12, 2017	30.00	30.00	30.00	30.00
5671	NYSE	BDL	Tue, Jul 11, 2017	30.30	30.30	30.30	30.30
5670	NYSE	BDL	Mon, Jul 10, 2017	30.20	30.20	30.20	30.20
5669	NYSE	BDL	Thu, Jul 6, 2017	29.75	29.75	29.75	29.75
5668	NYSE	BDL	Wed, Jul 5, 2017	0.00	0.00	0.00	30.20
5667	NYSE	BDL	Mon, Jul 3, 2017	0.00	0.00	0.00	30.20
5666	NYSE	BDL	Fri, Jun 30, 2017	28.40	30.20	28.40	30.20
5665	NYSE	BDL	Thu, Jun 29, 2017	29.00	29.11	28.15	28.15
5664	NYSE	BDL	Wed, Jun 28, 2017	0.00	0.00	0.00	29.53
5663	NYSE	BDL	Tue, Jun 27, 2017	29.80	29.80	29.50	29.53
5662	NYSE	BDL	Mon, Jun 26, 2017	30.10	30.10	30.10	30.10
5661	NYSE	BDL	Fri, Jun 23, 2017	29.50	29.50	29.50	29.50
5660	NYSE	BDL	Thu, Jun 22, 2017	30.00	30.01	29.60	29.60
5659	NYSE	BDL	Wed, Jun 21, 2017	28.20	30.95	28.20	30.15
5658	NYSE	BDL	Tue, Jun 20, 2017	0.00	0.00	0.00	28.50
5657	NYSE	BDL	Mon, Jun 19, 2017	0.00	0.00	0.00	28.50
5656	NYSE	BDL	Fri, Jun 16, 2017	0.00	0.00	0.00	28.50
5655	NYSE	BDL	Thu, Jun 15, 2017	28.25	28.50	28.20	28.50
5654	NYSE	BDL	Wed, Jun 14, 2017	27.67	29.00	27.28	29.00
5653	NYSE	BDL	Mon, Jun 12, 2017	27.00	27.25	27.00	27.25
5652	NYSE	BDL	Fri, Jun 9, 2017	27.07	27.07	27.07	27.07
5651	NYSE	BDL	Thu, Jun 8, 2017	0.00	0.00	0.00	26.45
5650	NYSE	BDL	Wed, Jun 7, 2017	0.00	0.00	0.00	26.45
5649	NYSE	BDL	Tue, Jun 6, 2017	0.00	0.00	0.00	26.45
5648	NYSE	BDL	Mon, Jun 5, 2017	27.00	27.00	26.45	26.45
5647	NYSE	BDL	Fri, Jun 2, 2017	0.00	0.00	0.00	27.05
5646	NYSE	BDL	Thu, Jun 1, 2017	26.85	27.19	26.85	27.05
5645	NYSE	BDL	Wed, May 31, 2017	25.90	26.75	25.90	26.70
5644	NYSE	BDL	Tue, May 30, 2017	25.80	25.80	25.68	25.68
5643	NYSE	BDL	Fri, May 26, 2017	0.00	0.00	0.00	25.80
5642	NYSE	BDL	Thu, May 25, 2017	25.26	25.80	25.25	25.80
5641	NYSE	BDL	Wed, May 24, 2017	0.00	0.00	0.00	25.90
5640	NYSE	BDL	Tue, May 23, 2017	25.95	25.95	25.46	25.90
5639	NYSE	BDL	Mon, May 22, 2017	25.00	25.95	25.00	25.95
5638	NYSE	BDL	Fri, May 19, 2017	25.65	25.65	25.65	25.65
5637	NYSE	BDL	Thu, May 18, 2017	25.00	25.00	25.00	25.00
5636	NYSE	BDL	Wed, May 17, 2017	25.00	25.00	25.00	25.00
5635	NYSE	BDL	Tue, May 16, 2017	25.00	25.00	25.00	25.00
5634	NYSE	BDL	Mon, May 15, 2017	25.05	25.05	25.05	25.05
5633	NYSE	BDL	Fri, May 12, 2017	0.00	0.00	0.00	25.25
5632	NYSE	BDL	Thu, May 11, 2017	25.25	25.25	25.25	25.25
5631	NYSE	BDL	Wed, May 10, 2017	25.45	25.98	25.45	25.98
5630	NYSE	BDL	Tue, May 9, 2017	25.62	25.85	25.30	25.85
5629	NYSE	BDL	Mon, May 8, 2017	25.35	25.35	25.25	25.25
5628	NYSE	BDL	Thu, May 4, 2017	25.43	25.43	25.00	25.00
5627	NYSE	BDL	Wed, May 3, 2017	25.05	25.52	25.05	25.52
5626	NYSE	BDL	Tue, May 2, 2017	25.00	25.15	25.00	25.15
5625	NYSE	BDL	Mon, May 1, 2017	25.20	25.20	25.20	25.20
5624	NYSE	BDL	Fri, Apr 28, 2017	25.20	25.20	25.20	25.20
5623	NYSE	BDL	Thu, Apr 27, 2017	25.00	25.50	25.00	25.50
5622	NYSE	BDL	Wed, Apr 26, 2017	25.61	25.61	25.20	25.20
5621	NYSE	BDL	Tue, Apr 25, 2017	23.90	25.71	23.85	25.65
5620	NYSE	BDL	Mon, Apr 24, 2017	23.80	23.90	23.80	23.90
5619	NYSE	BDL	Fri, Apr 21, 2017	24.05	24.05	24.05	24.05
5618	NYSE	BDL	Thu, Apr 20, 2017	23.80	24.10	23.80	23.90
5617	NYSE	BDL	Wed, Apr 19, 2017	23.25	23.95	23.15	23.95
5616	NYSE	BDL	Tue, Apr 18, 2017	23.65	23.65	23.40	23.40
5615	NYSE	BDL	Mon, Apr 17, 2017	23.60	23.60	23.60	23.60
5614	NYSE	BDL	Thu, Apr 13, 2017	24.02	24.02	23.75	23.75
5613	NYSE	BDL	Wed, Apr 12, 2017	24.00	24.00	23.50	23.50
5612	NYSE	BDL	Tue, Apr 11, 2017	23.85	24.00	23.75	24.00
5611	NYSE	BDL	Mon, Apr 10, 2017	23.85	24.02	23.75	23.75
5610	NYSE	BDL	Fri, Apr 7, 2017	24.70	24.70	24.30	24.50
5609	NYSE	BDL	Thu, Apr 6, 2017	24.30	24.63	24.30	24.50
5608	NYSE	BDL	Wed, Apr 5, 2017	0.00	0.00	0.00	24.50
5607	NYSE	BDL	Tue, Apr 4, 2017	24.50	25.75	24.30	24.50
5606	NYSE	BDL	Mon, Apr 3, 2017	24.70	25.14	24.25	24.45
5605	NYSE	BDL	Fri, Mar 31, 2017	24.70	24.70	24.25	24.25
5604	NYSE	BDL	Thu, Mar 30, 2017	24.60	24.73	24.60	24.73
5603	NYSE	BDL	Wed, Mar 29, 2017	24.80	26.40	24.35	24.35
5602	NYSE	BDL	Tue, Mar 28, 2017	25.10	25.10	23.40	24.50
5601	NYSE	BDL	Mon, Mar 27, 2017	0.00	0.00	0.00	25.00
5600	NYSE	BDL	Fri, Mar 24, 2017	25.00	25.00	25.00	25.00
5599	NYSE	BDL	Thu, Mar 23, 2017	25.05	25.05	25.05	25.05
5598	NYSE	BDL	Wed, Mar 22, 2017	0.00	0.00	0.00	25.00
5597	NYSE	BDL	Tue, Mar 21, 2017	25.00	25.00	25.00	25.00
5596	NYSE	BDL	Mon, Mar 20, 2017	25.00	25.41	25.00	25.01
5595	NYSE	BDL	Fri, Mar 17, 2017	25.60	26.00	24.08	25.00
5594	NYSE	BDL	Thu, Mar 16, 2017	25.45	26.50	24.85	25.75
5593	NYSE	BDL	Wed, Mar 15, 2017	26.35	26.35	25.11	25.11
5592	NYSE	BDL	Tue, Mar 14, 2017	25.03	26.65	25.03	26.45
5591	NYSE	BDL	Mon, Mar 13, 2017	24.95	24.95	24.95	24.95
5590	NYSE	BDL	Fri, Mar 10, 2017	0.00	0.00	0.00	25.00
5589	NYSE	BDL	Thu, Mar 9, 2017	0.00	0.00	0.00	25.00
5588	NYSE	BDL	Wed, Mar 8, 2017	25.05	25.05	24.95	25.00
5587	NYSE	BDL	Tue, Mar 7, 2017	24.60	24.60	24.55	24.55
5586	NYSE	BDL	Mon, Mar 6, 2017	24.05	24.05	24.05	24.05
5585	NYSE	BDL	Fri, Mar 3, 2017	0.00	0.00	0.00	24.60
5584	NYSE	BDL	Thu, Mar 2, 2017	24.35	24.60	24.35	24.60
5583	NYSE	BDL	Wed, Mar 1, 2017	24.48	24.48	24.10	24.10
5582	NYSE	BDL	Tue, Feb 28, 2017	24.95	24.95	24.95	24.95
5581	NYSE	BDL	Mon, Feb 27, 2017	24.74	24.74	24.74	24.74
5580	NYSE	BDL	Fri, Feb 24, 2017	25.05	25.10	24.58	25.10
5579	NYSE	BDL	Thu, Feb 23, 2017	0.00	0.00	0.00	25.35
5578	NYSE	BDL	Wed, Feb 22, 2017	0.00	0.00	0.00	25.35
5577	NYSE	BDL	Fri, Feb 17, 2017	0.00	0.00	0.00	25.35
5576	NYSE	BDL	Thu, Feb 16, 2017	25.05	25.40	24.90	25.35
5575	NYSE	BDL	Wed, Feb 15, 2017	24.73	24.73	24.73	24.73
5574	NYSE	BDL	Tue, Feb 14, 2017	25.00	25.00	25.00	25.00
5573	NYSE	BDL	Mon, Feb 13, 2017	24.95	25.00	24.70	25.00
5572	NYSE	BDL	Fri, Feb 10, 2017	25.40	25.40	24.69	24.69
5571	NYSE	BDL	Thu, Feb 9, 2017	0.00	0.00	0.00	25.20
5570	NYSE	BDL	Wed, Feb 8, 2017	0.00	0.00	0.00	25.20
5569	NYSE	BDL	Tue, Feb 7, 2017	24.83	25.20	24.83	25.20
5568	NYSE	BDL	Mon, Feb 6, 2017	24.95	24.98	24.95	24.98
5567	NYSE	BDL	Fri, Feb 3, 2017	25.45	25.45	24.50	24.50
5566	NYSE	BDL	Thu, Feb 2, 2017	24.51	24.51	24.51	24.51
5565	NYSE	BDL	Wed, Feb 1, 2017	24.50	25.47	24.50	25.47
5564	NYSE	BDL	Tue, Jan 31, 2017	0.00	0.00	0.00	24.50
5563	NYSE	BDL	Mon, Jan 30, 2017	24.62	24.62	24.50	24.50
5562	NYSE	BDL	Fri, Jan 27, 2017	24.15	24.15	24.15	24.15
5561	NYSE	BDL	Thu, Jan 26, 2017	24.00	24.00	24.00	24.00
5560	NYSE	BDL	Wed, Jan 25, 2017	24.01	24.05	24.01	24.05
5559	NYSE	BDL	Tue, Jan 24, 2017	23.90	24.25	23.90	24.25
5558	NYSE	BDL	Mon, Jan 23, 2017	24.55	24.55	24.25	24.25
5557	NYSE	BDL	Fri, Jan 20, 2017	25.50	25.50	23.93	23.93
5556	NYSE	BDL	Thu, Jan 19, 2017	0.00	0.00	0.00	25.40
5555	NYSE	BDL	Wed, Jan 18, 2017	25.38	25.40	25.38	25.40
5554	NYSE	BDL	Tue, Jan 17, 2017	24.75	24.75	24.75	24.75
5553	NYSE	BDL	Fri, Jan 13, 2017	24.90	24.90	24.90	24.90
5552	NYSE	BDL	Thu, Jan 12, 2017	24.30	25.34	24.30	25.34
5551	NYSE	BDL	Wed, Jan 11, 2017	24.70	25.00	24.70	25.00
5550	NYSE	BDL	Tue, Jan 10, 2017	25.15	25.15	25.15	25.15
5549	NYSE	BDL	Mon, Jan 9, 2017	0.00	0.00	0.00	24.80
5548	NYSE	BDL	Fri, Jan 6, 2017	24.63	25.00	24.63	24.80
5547	NYSE	BDL	Thu, Jan 5, 2017	24.50	24.50	24.50	24.50
5546	NYSE	BDL	Wed, Jan 4, 2017	24.40	24.40	24.40	24.40
5545	NYSE	BDL	Tue, Jan 3, 2017	23.85	24.68	23.85	24.68
5544	NYSE	BDL	Thu, Dec 29, 2016	24.75	24.80	24.35	24.35
5543	NYSE	BDL	Wed, Dec 28, 2016	24.51	24.75	24.51	24.73
5542	NYSE	BDL	Tue, Dec 27, 2016	0.00	0.00	0.00	25.20
5541	NYSE	BDL	Fri, Dec 23, 2016	24.55	25.20	24.05	25.20
5540	NYSE	BDL	Thu, Dec 22, 2016	23.75	23.75	23.75	23.75
5539	NYSE	BDL	Wed, Dec 21, 2016	23.50	23.50	23.50	23.50
5538	NYSE	BDL	Tue, Dec 20, 2016	0.00	0.00	0.00	23.30
5537	NYSE	BDL	Mon, Dec 19, 2016	0.00	0.00	0.00	23.30
5536	NYSE	BDL	Wed, Dec 14, 2016	23.30	23.30	23.30	23.30
5535	NYSE	BDL	Tue, Dec 13, 2016	23.90	23.90	23.90	23.90
5534	NYSE	BDL	Mon, Dec 12, 2016	23.40	23.40	23.35	23.35
5533	NYSE	BDL	Thu, Dec 8, 2016	0.00	0.00	0.00	23.54
5532	NYSE	BDL	Wed, Dec 7, 2016	0.00	0.00	0.00	23.54
5531	NYSE	BDL	Tue, Dec 6, 2016	0.00	0.00	0.00	23.54
5530	NYSE	BDL	Mon, Dec 5, 2016	0.00	0.00	0.00	23.54
5529	NYSE	BDL	Fri, Dec 2, 2016	0.00	0.00	0.00	23.54
5528	NYSE	BDL	Thu, Dec 1, 2016	23.54	23.54	23.54	23.54
5527	NYSE	BDL	Wed, Nov 30, 2016	0.00	0.00	0.00	23.50
5526	NYSE	BDL	Tue, Nov 29, 2016	23.50	23.50	23.50	23.50
5525	NYSE	BDL	Mon, Nov 28, 2016	0.00	0.00	0.00	23.35
5524	NYSE	BDL	Fri, Nov 25, 2016	0.00	0.00	0.00	23.35
5523	NYSE	BDL	Wed, Nov 23, 2016	0.00	0.00	0.00	23.35
5522	NYSE	BDL	Tue, Nov 22, 2016	23.35	23.35	23.35	23.35
5521	NYSE	BDL	Mon, Nov 21, 2016	23.27	23.27	23.27	23.27
5520	NYSE	BDL	Fri, Nov 18, 2016	22.80	22.80	22.80	22.80
5519	NYSE	BDL	Thu, Nov 17, 2016	0.00	0.00	0.00	22.70
5518	NYSE	BDL	Wed, Nov 16, 2016	22.75	23.90	22.70	22.70
5517	NYSE	BDL	Tue, Nov 15, 2016	22.71	22.71	22.71	22.71
5516	NYSE	BDL	Mon, Nov 14, 2016	23.55	23.55	23.00	23.05
5515	NYSE	BDL	Fri, Nov 11, 2016	23.50	23.50	23.50	23.50
5514	NYSE	BDL	Thu, Nov 10, 2016	23.05	23.05	23.05	23.05
5513	NYSE	BDL	Wed, Nov 9, 2016	0.00	0.00	0.00	23.05
5512	NYSE	BDL	Tue, Nov 8, 2016	0.00	0.00	0.00	23.05
5511	NYSE	BDL	Mon, Nov 7, 2016	23.05	23.05	23.05	23.05
5510	NYSE	BDL	Fri, Nov 4, 2016	0.00	0.00	0.00	23.05
5509	NYSE	BDL	Wed, Nov 2, 2016	23.05	23.05	23.05	23.05
5508	NYSE	BDL	Tue, Nov 1, 2016	23.10	23.10	23.05	23.05
5507	NYSE	BDL	Mon, Oct 31, 2016	0.00	0.00	0.00	23.15
5506	NYSE	BDL	Fri, Oct 28, 2016	23.15	23.15	23.15	23.15
5505	NYSE	BDL	Thu, Oct 27, 2016	23.08	23.08	23.05	23.05
5504	NYSE	BDL	Wed, Oct 26, 2016	23.15	23.15	23.15	23.15
5503	NYSE	BDL	Tue, Oct 25, 2016	23.25	23.25	23.10	23.10
5502	NYSE	BDL	Mon, Oct 24, 2016	23.28	23.28	23.25	23.25
5501	NYSE	BDL	Fri, Oct 21, 2016	23.25	23.25	23.25	23.25
5500	NYSE	BDL	Thu, Oct 20, 2016	23.00	23.00	23.00	23.00
5499	NYSE	BDL	Tue, Oct 18, 2016	22.91	22.91	22.91	22.91
5498	NYSE	BDL	Mon, Oct 17, 2016	23.00	23.00	23.00	23.00
5497	NYSE	BDL	Fri, Oct 14, 2016	23.01	23.04	23.00	23.04
5496	NYSE	BDL	Thu, Oct 13, 2016	23.10	23.10	23.09	23.09
5495	NYSE	BDL	Wed, Oct 12, 2016	23.10	23.10	23.10	23.10
5494	NYSE	BDL	Tue, Oct 11, 2016	23.29	23.29	23.02	23.05
5493	NYSE	BDL	Mon, Oct 10, 2016	23.38	23.38	23.38	23.38
5492	NYSE	BDL	Fri, Oct 7, 2016	23.14	23.78	23.14	23.78
5491	NYSE	BDL	Thu, Oct 6, 2016	23.01	23.62	23.00	23.62
5490	NYSE	BDL	Wed, Oct 5, 2016	23.43	23.43	23.16	23.16
5489	NYSE	BDL	Tue, Oct 4, 2016	23.14	23.16	23.14	23.16
5488	NYSE	BDL	Mon, Oct 3, 2016	23.42	23.50	23.42	23.50
5487	NYSE	BDL	Fri, Sep 30, 2016	23.83	23.83	23.83	23.83
5486	NYSE	BDL	Thu, Sep 29, 2016	23.39	23.39	23.15	23.22
5485	NYSE	BDL	Wed, Sep 28, 2016	23.20	23.55	23.20	23.23
5484	NYSE	BDL	Tue, Sep 27, 2016	23.54	23.54	23.26	23.26
5483	NYSE	BDL	Mon, Sep 26, 2016	23.50	23.50	23.29	23.42
5482	NYSE	BDL	Fri, Sep 23, 2016	23.21	23.34	23.15	23.34
5481	NYSE	BDL	Thu, Sep 22, 2016	22.99	23.67	22.99	23.00
5480	NYSE	BDL	Wed, Sep 21, 2016	23.81	23.86	23.20	23.31
5479	NYSE	BDL	Tue, Sep 20, 2016	24.00	24.39	23.94	23.94
5478	NYSE	BDL	Mon, Sep 19, 2016	23.38	23.66	23.38	23.65
5477	NYSE	BDL	Fri, Sep 16, 2016	23.11	24.36	23.11	23.89
5476	NYSE	BDL	Thu, Sep 15, 2016	23.43	23.62	22.90	23.08
5475	NYSE	BDL	Wed, Sep 14, 2016	23.21	23.69	23.05	23.69
5474	NYSE	BDL	Tue, Sep 13, 2016	23.36	23.74	23.28	23.28
5473	NYSE	BDL	Mon, Sep 12, 2016	23.86	24.05	23.00	23.00
5472	NYSE	BDL	Fri, Sep 9, 2016	24.03	24.31	22.90	23.67
5471	NYSE	BDL	Thu, Sep 8, 2016	24.31	24.31	24.00	24.00
5470	NYSE	BDL	Wed, Sep 7, 2016	24.78	24.78	24.00	24.01
5469	NYSE	BDL	Tue, Sep 6, 2016	25.16	25.40	24.04	24.50
5468	NYSE	BDL	Fri, Sep 2, 2016	24.16	25.40	24.12	25.40
5467	NYSE	BDL	Thu, Sep 1, 2016	24.75	24.76	24.26	24.26
5466	NYSE	BDL	Wed, Aug 31, 2016	25.14	25.14	24.28	24.43
5465	NYSE	BDL	Tue, Aug 30, 2016	25.18	25.18	24.91	24.91
5464	NYSE	BDL	Mon, Aug 29, 2016	24.75	24.98	24.75	24.92
5463	NYSE	BDL	Fri, Aug 26, 2016	24.49	24.90	24.49	24.70
5462	NYSE	BDL	Thu, Aug 25, 2016	24.50	25.04	24.50	24.50
5461	NYSE	BDL	Wed, Aug 24, 2016	25.29	25.53	24.90	24.90
5460	NYSE	BDL	Tue, Aug 23, 2016	25.16	25.16	25.00	25.00
5459	NYSE	BDL	Mon, Aug 22, 2016	25.06	25.20	24.52	25.20
5458	NYSE	BDL	Fri, Aug 19, 2016	25.50	25.50	24.90	25.05
5457	NYSE	BDL	Thu, Aug 18, 2016	24.27	26.25	24.18	25.32
5456	NYSE	BDL	Wed, Aug 17, 2016	23.47	24.00	23.47	23.90
5455	NYSE	BDL	Tue, Aug 16, 2016	23.58	24.03	23.05	23.87
5454	NYSE	BDL	Mon, Aug 15, 2016	24.03	24.04	23.93	24.04
5453	NYSE	BDL	Fri, Aug 12, 2016	0.00	0.00	0.00	24.10
5452	NYSE	BDL	Thu, Aug 11, 2016	0.00	0.00	0.00	24.10
5451	NYSE	BDL	Wed, Aug 10, 2016	24.10	24.10	24.10	24.10
5450	NYSE	BDL	Tue, Aug 9, 2016	0.00	0.00	0.00	23.80
5449	NYSE	BDL	Mon, Aug 8, 2016	24.06	24.30	23.80	23.80
5448	NYSE	BDL	Fri, Aug 5, 2016	24.39	24.39	24.39	24.39
5447	NYSE	BDL	Thu, Aug 4, 2016	24.39	24.39	24.39	24.39
5446	NYSE	BDL	Wed, Aug 3, 2016	24.39	24.39	24.39	24.39
5445	NYSE	BDL	Tue, Aug 2, 2016	24.26	24.26	24.26	24.26
5444	NYSE	BDL	Mon, Aug 1, 2016	24.14	24.14	24.14	24.14
5443	NYSE	BDL	Fri, Jul 29, 2016	23.77	23.77	23.77	23.77
5442	NYSE	BDL	Thu, Jul 28, 2016	24.00	24.27	23.77	24.27
5441	NYSE	BDL	Wed, Jul 27, 2016	24.61	25.50	24.27	24.27
5440	NYSE	BDL	Tue, Jul 26, 2016	26.00	26.23	24.57	25.50
5439	NYSE	BDL	Mon, Jul 25, 2016	26.35	26.35	25.50	25.72
5438	NYSE	BDL	Fri, Jul 22, 2016	25.10	25.50	25.10	25.50
5437	NYSE	BDL	Thu, Jul 21, 2016	25.00	25.06	24.80	25.06
5436	NYSE	BDL	Wed, Jul 20, 2016	23.15	25.00	23.15	25.00
5435	NYSE	BDL	Tue, Jul 19, 2016	24.45	24.45	24.45	24.45
5434	NYSE	BDL	Mon, Jul 18, 2016	23.81	24.45	23.81	24.45
5433	NYSE	BDL	Fri, Jul 15, 2016	25.50	25.50	24.51	24.51
5432	NYSE	BDL	Thu, Jul 14, 2016	25.50	25.50	25.25	25.25
5431	NYSE	BDL	Wed, Jul 13, 2016	24.78	25.50	24.01	24.95
5430	NYSE	BDL	Tue, Jul 12, 2016	22.92	24.95	22.92	24.85
5429	NYSE	BDL	Mon, Jul 11, 2016	22.00	22.82	22.00	22.70
5428	NYSE	BDL	Fri, Jul 8, 2016	20.80	22.25	20.80	21.84
5427	NYSE	BDL	Thu, Jul 7, 2016	20.90	21.15	20.90	21.05
5426	NYSE	BDL	Wed, Jul 6, 2016	20.90	21.30	20.90	21.17
5425	NYSE	BDL	Tue, Jul 5, 2016	20.88	21.95	20.71	20.71
5424	NYSE	BDL	Fri, Jul 1, 2016	20.95	21.31	20.71	21.31
5423	NYSE	BDL	Thu, Jun 30, 2016	21.25	21.41	20.68	20.68
5422	NYSE	BDL	Wed, Jun 29, 2016	21.50	21.80	20.00	20.90
5421	NYSE	BDL	Tue, Jun 28, 2016	21.50	22.07	21.49	21.95
5420	NYSE	BDL	Mon, Jun 27, 2016	21.29	21.64	20.50	21.04
5419	NYSE	BDL	Fri, Jun 24, 2016	20.60	21.75	20.50	21.75
5418	NYSE	BDL	Thu, Jun 23, 2016	22.14	22.16	21.30	22.16
5417	NYSE	BDL	Wed, Jun 22, 2016	21.60	22.22	21.34	21.34
5416	NYSE	BDL	Tue, Jun 21, 2016	21.95	21.95	21.95	21.95
5415	NYSE	BDL	Mon, Jun 20, 2016	23.00	23.66	21.95	21.95
5414	NYSE	BDL	Fri, Jun 17, 2016	21.58	22.80	21.58	22.80
5413	NYSE	BDL	Thu, Jun 16, 2016	21.00	22.00	21.00	21.81
5412	NYSE	BDL	Wed, Jun 15, 2016	21.75	22.46	21.65	22.46
5411	NYSE	BDL	Tue, Jun 14, 2016	21.58	21.70	21.20	21.29
5410	NYSE	BDL	Mon, Jun 13, 2016	21.40	22.20	20.44	21.40
5409	NYSE	BDL	Fri, Jun 10, 2016	21.00	23.02	21.00	21.50
5408	NYSE	BDL	Thu, Jun 9, 2016	21.00	21.39	21.00	21.39
5407	NYSE	BDL	Wed, Jun 8, 2016	20.37	21.18	20.37	21.00
5406	NYSE	BDL	Tue, Jun 7, 2016	20.61	20.80	20.00	20.40
5405	NYSE	BDL	Mon, Jun 6, 2016	21.15	21.18	19.28	20.45
5404	NYSE	BDL	Fri, Jun 3, 2016	20.75	21.60	19.77	21.08
5403	NYSE	BDL	Thu, Jun 2, 2016	20.85	22.19	20.14	20.70
5402	NYSE	BDL	Wed, Jun 1, 2016	20.30	20.65	19.90	20.50
5401	NYSE	BDL	Tue, May 31, 2016	19.73	20.10	19.27	20.00
5400	NYSE	BDL	Fri, May 27, 2016	19.01	19.18	18.49	19.00
5399	NYSE	BDL	Thu, May 26, 2016	18.81	19.23	18.34	19.00
5398	NYSE	BDL	Wed, May 25, 2016	18.98	19.44	18.75	18.75
5397	NYSE	BDL	Tue, May 24, 2016	19.01	19.75	19.01	19.10
5396	NYSE	BDL	Mon, May 23, 2016	18.74	18.74	18.74	18.74
5395	NYSE	BDL	Fri, May 20, 2016	19.38	19.38	18.73	18.73
5394	NYSE	BDL	Thu, May 19, 2016	19.73	19.87	19.73	19.87
5393	NYSE	BDL	Wed, May 18, 2016	19.76	19.76	19.73	19.73
5392	NYSE	BDL	Tue, May 17, 2016	20.07	20.07	20.00	20.00
5391	NYSE	BDL	Mon, May 16, 2016	20.25	20.25	20.25	20.25
5390	NYSE	BDL	Fri, May 13, 2016	20.28	20.28	20.25	20.25
5389	NYSE	BDL	Thu, May 12, 2016	19.63	20.14	19.28	20.14
5388	NYSE	BDL	Wed, May 11, 2016	19.50	19.81	18.97	18.97
5387	NYSE	BDL	Tue, May 10, 2016	18.73	19.12	18.73	19.12
5386	NYSE	BDL	Mon, May 9, 2016	18.92	18.92	18.34	18.34
5385	NYSE	BDL	Fri, May 6, 2016	18.25	18.25	18.25	18.25
5384	NYSE	BDL	Thu, May 5, 2016	18.25	18.25	18.25	18.25
5383	NYSE	BDL	Wed, May 4, 2016	18.86	19.00	18.03	18.25
5382	NYSE	BDL	Tue, May 3, 2016	18.94	19.25	18.81	18.81
5381	NYSE	BDL	Mon, May 2, 2016	17.74	19.20	17.72	18.50
5380	NYSE	BDL	Fri, Apr 29, 2016	18.01	18.66	18.00	18.03
5379	NYSE	BDL	Thu, Apr 28, 2016	18.23	18.25	18.22	18.25
5378	NYSE	BDL	Wed, Apr 27, 2016	19.40	19.40	18.39	18.39
5377	NYSE	BDL	Tue, Apr 26, 2016	19.00	19.59	18.23	19.37
5376	NYSE	BDL	Mon, Apr 25, 2016	18.99	19.02	18.04	19.02
5375	NYSE	BDL	Fri, Apr 22, 2016	18.72	18.72	18.20	18.20
5374	NYSE	BDL	Thu, Apr 21, 2016	18.85	19.00	18.81	18.81
5373	NYSE	BDL	Wed, Apr 20, 2016	19.28	19.48	18.96	18.96
5372	NYSE	BDL	Tue, Apr 19, 2016	20.50	20.50	20.00	20.00
5371	NYSE	BDL	Mon, Apr 18, 2016	20.44	20.44	20.44	20.44
5370	NYSE	BDL	Fri, Apr 15, 2016	20.44	20.44	20.44	20.44
5369	NYSE	BDL	Thu, Apr 14, 2016	20.50	21.30	20.44	20.44
5368	NYSE	BDL	Wed, Apr 13, 2016	20.50	21.29	20.27	20.27
5367	NYSE	BDL	Tue, Apr 12, 2016	20.78	21.20	20.75	21.20
5366	NYSE	BDL	Mon, Apr 11, 2016	20.70	21.20	20.25	21.10
5365	NYSE	BDL	Fri, Apr 8, 2016	20.60	20.73	20.25	20.70
5364	NYSE	BDL	Thu, Apr 7, 2016	19.95	20.10	19.95	20.10
5363	NYSE	BDL	Wed, Apr 6, 2016	19.69	19.69	19.69	19.69
5362	NYSE	BDL	Tue, Apr 5, 2016	19.01	19.01	19.01	19.15
5361	NYSE	BDL	Mon, Apr 4, 2016	19.00	19.44	18.90	19.01
5360	NYSE	BDL	Fri, Apr 1, 2016	19.00	19.00	19.00	19.00
5359	NYSE	BDL	Thu, Mar 31, 2016	19.06	19.06	18.96	18.96
5358	NYSE	BDL	Wed, Mar 30, 2016	19.50	19.50	19.50	19.50
5357	NYSE	BDL	Tue, Mar 29, 2016	18.70	18.70	18.70	19.50
5356	NYSE	BDL	Mon, Mar 28, 2016	18.70	18.70	18.70	18.70
5355	NYSE	BDL	Thu, Mar 24, 2016	18.70	18.71	18.70	18.70
5354	NYSE	BDL	Wed, Mar 23, 2016	18.70	19.00	18.70	19.00
5353	NYSE	BDL	Tue, Mar 22, 2016	0.00	0.00	0.00	18.95
5352	NYSE	BDL	Mon, Mar 21, 2016	0.00	0.00	0.00	18.95
5351	NYSE	BDL	Fri, Mar 18, 2016	18.95	18.95	18.95	18.95
5350	NYSE	BDL	Thu, Mar 17, 2016	18.34	18.34	18.34	18.34
5349	NYSE	BDL	Wed, Mar 16, 2016	0.00	0.00	0.00	18.02
5348	NYSE	BDL	Tue, Mar 15, 2016	18.52	18.52	18.52	18.02
5347	NYSE	BDL	Mon, Mar 14, 2016	18.52	18.52	18.52	18.52
5346	NYSE	BDL	Fri, Mar 11, 2016	18.52	18.52	18.52	18.52
5345	NYSE	BDL	Thu, Mar 10, 2016	18.52	18.52	18.52	18.52
5344	NYSE	BDL	Wed, Mar 9, 2016	18.52	18.52	18.52	18.52
5343	NYSE	BDL	Tue, Mar 8, 2016	18.52	18.52	18.52	18.52
5342	NYSE	BDL	Mon, Mar 7, 2016	18.52	18.52	18.52	18.52
5341	NYSE	BDL	Fri, Mar 4, 2016	18.50	18.50	18.50	18.50
5340	NYSE	BDL	Thu, Mar 3, 2016	18.50	18.50	18.50	18.50
5339	NYSE	BDL	Wed, Mar 2, 2016	18.50	18.50	18.50	18.50
5338	NYSE	BDL	Tue, Mar 1, 2016	18.50	18.50	18.50	18.50
5337	NYSE	BDL	Mon, Feb 29, 2016	18.50	18.50	18.50	18.50
5336	NYSE	BDL	Fri, Feb 26, 2016	18.50	18.50	18.50	18.50
5335	NYSE	BDL	Thu, Feb 25, 2016	18.50	18.50	18.50	18.50
5334	NYSE	BDL	Wed, Feb 24, 2016	18.50	18.50	18.50	18.50
5333	NYSE	BDL	Tue, Feb 23, 2016	18.50	18.50	18.50	18.50
5332	NYSE	BDL	Mon, Feb 22, 2016	18.50	18.50	18.50	18.50
5331	NYSE	BDL	Fri, Feb 19, 2016	18.48	18.50	18.47	18.50
5330	NYSE	BDL	Thu, Feb 18, 2016	18.97	18.98	18.97	18.98
5329	NYSE	BDL	Wed, Feb 17, 2016	18.22	18.90	18.22	18.90
5328	NYSE	BDL	Tue, Feb 16, 2016	18.15	18.15	18.15	18.15
5327	NYSE	BDL	Fri, Feb 12, 2016	17.85	17.85	17.82	17.85
5326	NYSE	BDL	Thu, Feb 11, 2016	17.03	17.85	17.03	17.37
5325	NYSE	BDL	Wed, Feb 10, 2016	18.13	18.13	17.24	17.41
5324	NYSE	BDL	Tue, Feb 9, 2016	18.13	18.13	18.13	18.13
5323	NYSE	BDL	Mon, Feb 8, 2016	18.25	18.44	18.00	18.13
5322	NYSE	BDL	Fri, Feb 5, 2016	19.75	19.75	18.49	18.49
5321	NYSE	BDL	Thu, Feb 4, 2016	19.85	19.85	19.85	19.85
5320	NYSE	BDL	Wed, Feb 3, 2016	20.11	20.35	19.83	19.85
5319	NYSE	BDL	Tue, Feb 2, 2016	20.90	20.90	20.09	20.09
5318	NYSE	BDL	Mon, Feb 1, 2016	20.93	20.93	20.93	20.93
5317	NYSE	BDL	Fri, Jan 29, 2016	20.93	20.93	20.93	20.93
5316	NYSE	BDL	Thu, Jan 28, 2016	20.72	20.72	20.72	20.72
5315	NYSE	BDL	Wed, Jan 27, 2016	21.29	21.72	20.20	20.20
5314	NYSE	BDL	Tue, Jan 26, 2016	21.85	21.85	21.85	21.85
5313	NYSE	BDL	Mon, Jan 25, 2016	21.85	21.85	21.85	21.85
5312	NYSE	BDL	Fri, Jan 22, 2016	22.25	22.25	21.85	21.85
5311	NYSE	BDL	Thu, Jan 21, 2016	21.95	21.95	21.95	21.95
5310	NYSE	BDL	Wed, Jan 20, 2016	22.31	22.99	21.53	21.95
5309	NYSE	BDL	Tue, Jan 19, 2016	23.00	23.00	22.38	22.92
5308	NYSE	BDL	Fri, Jan 15, 2016	22.97	23.11	22.57	23.11
5307	NYSE	BDL	Thu, Jan 14, 2016	21.96	22.66	21.96	22.66
5306	NYSE	BDL	Wed, Jan 13, 2016	22.56	22.56	22.56	22.56
5305	NYSE	BDL	Tue, Jan 12, 2016	23.00	23.00	22.32	22.56
5304	NYSE	BDL	Mon, Jan 11, 2016	23.00	23.00	20.14	22.65
5303	NYSE	BDL	Fri, Jan 8, 2016	22.35	22.92	22.35	22.92
5302	NYSE	BDL	Thu, Jan 7, 2016	22.13	22.13	22.13	22.13
5301	NYSE	BDL	Wed, Jan 6, 2016	22.13	22.13	22.13	22.13
5300	NYSE	BDL	Tue, Jan 5, 2016	21.90	21.90	21.90	21.90
5299	NYSE	BDL	Mon, Jan 4, 2016	22.00	22.00	22.00	22.00
5298	NYSE	BDL	Thu, Dec 31, 2015	20.74	21.88	20.74	21.88
5297	NYSE	BDL	Wed, Dec 30, 2015	20.10	20.34	19.70	19.94
5296	NYSE	BDL	Tue, Dec 29, 2015	20.48	20.53	19.45	20.05
5295	NYSE	BDL	Mon, Dec 28, 2015	20.11	20.11	19.12	20.00
5294	NYSE	BDL	Thu, Dec 24, 2015	19.79	20.22	19.77	20.19
5293	NYSE	BDL	Wed, Dec 23, 2015	20.93	20.98	20.31	20.31
5292	NYSE	BDL	Tue, Dec 22, 2015	19.94	20.76	19.94	20.65
5291	NYSE	BDL	Mon, Dec 21, 2015	19.65	19.65	19.65	19.65
5290	NYSE	BDL	Fri, Dec 18, 2015	17.70	19.65	17.70	19.65
5289	NYSE	BDL	Thu, Dec 17, 2015	18.00	18.00	17.70	17.70
5288	NYSE	BDL	Wed, Dec 16, 2015	18.82	18.82	17.94	18.49
5287	NYSE	BDL	Tue, Dec 15, 2015	20.00	20.00	19.31	19.31
5286	NYSE	BDL	Mon, Dec 14, 2015	20.00	20.00	20.00	20.00
5285	NYSE	BDL	Thu, Dec 10, 2015	20.49	20.49	20.44	20.44
5284	NYSE	BDL	Tue, Dec 8, 2015	19.85	19.85	19.85	19.85
5283	NYSE	BDL	Mon, Dec 7, 2015	20.25	20.25	19.55	19.75
5282	NYSE	BDL	Fri, Dec 4, 2015	20.80	20.80	20.80	20.80
5281	NYSE	BDL	Thu, Dec 3, 2015	21.42	21.42	20.80	20.80
5280	NYSE	BDL	Wed, Dec 2, 2015	23.00	23.00	21.13	21.13
5279	NYSE	BDL	Tue, Dec 1, 2015	23.90	23.90	22.27	22.77
5278	NYSE	BDL	Mon, Nov 30, 2015	24.55	24.55	24.55	24.55
5277	NYSE	BDL	Fri, Nov 27, 2015	25.00	25.00	25.00	25.00
5276	NYSE	BDL	Wed, Nov 25, 2015	24.90	24.93	24.55	24.55
5275	NYSE	BDL	Tue, Nov 24, 2015	24.90	24.90	24.90	24.90
5274	NYSE	BDL	Thu, Nov 19, 2015	24.95	24.95	24.95	24.95
5273	NYSE	BDL	Tue, Nov 17, 2015	25.60	25.60	25.60	25.60
5272	NYSE	BDL	Fri, Nov 13, 2015	25.60	25.60	25.60	25.60
5271	NYSE	BDL	Thu, Nov 12, 2015	25.66	26.25	25.65	25.65
5270	NYSE	BDL	Wed, Nov 11, 2015	25.65	25.65	25.65	25.65
5269	NYSE	BDL	Wed, Nov 4, 2015	26.08	26.08	25.66	25.75
5268	NYSE	BDL	Tue, Nov 3, 2015	25.65	25.65	25.65	25.65
5267	NYSE	BDL	Fri, Oct 30, 2015	26.25	26.25	25.65	25.65
5266	NYSE	BDL	Thu, Oct 29, 2015	25.60	26.17	25.60	25.60
5265	NYSE	BDL	Wed, Oct 28, 2015	25.54	26.08	25.50	25.60
5264	NYSE	BDL	Mon, Oct 26, 2015	25.40	25.40	25.40	25.40
5263	NYSE	BDL	Fri, Oct 23, 2015	25.57	25.57	25.57	25.57
5262	NYSE	BDL	Thu, Oct 22, 2015	25.90	25.90	25.90	25.90
5261	NYSE	BDL	Wed, Oct 21, 2015	26.60	26.60	26.60	26.60
5260	NYSE	BDL	Tue, Oct 20, 2015	25.86	26.55	25.86	26.55
5259	NYSE	BDL	Mon, Oct 19, 2015	26.99	27.00	26.27	26.27
5258	NYSE	BDL	Thu, Oct 15, 2015	27.00	27.00	27.00	27.00
5257	NYSE	BDL	Mon, Oct 12, 2015	26.91	26.91	26.91	26.91
5256	NYSE	BDL	Wed, Oct 7, 2015	26.91	27.85	26.91	26.91
5255	NYSE	BDL	Tue, Oct 6, 2015	28.00	28.00	27.96	27.96
5254	NYSE	BDL	Mon, Oct 5, 2015	27.96	27.96	27.96	27.96
5253	NYSE	BDL	Fri, Oct 2, 2015	27.95	27.95	27.95	27.95
5252	NYSE	BDL	Wed, Sep 30, 2015	27.95	27.98	27.55	27.94
5251	NYSE	BDL	Tue, Sep 29, 2015	27.12	27.36	27.02	27.02
5250	NYSE	BDL	Mon, Sep 28, 2015	26.90	27.89	26.90	27.89
5249	NYSE	BDL	Thu, Sep 24, 2015	26.77	26.77	26.77	26.77
5248	NYSE	BDL	Wed, Sep 23, 2015	26.76	27.63	26.76	27.63
5247	NYSE	BDL	Mon, Sep 21, 2015	26.75	26.76	26.75	26.76
5246	NYSE	BDL	Fri, Sep 18, 2015	28.00	28.00	26.75	26.75
5245	NYSE	BDL	Thu, Sep 17, 2015	28.00	28.00	28.00	28.00
5244	NYSE	BDL	Wed, Sep 16, 2015	28.00	28.00	26.94	26.94
5243	NYSE	BDL	Tue, Sep 15, 2015	27.90	27.90	27.90	27.90
5242	NYSE	BDL	Mon, Sep 14, 2015	28.25	28.25	27.32	28.20
5241	NYSE	BDL	Fri, Sep 11, 2015	27.68	27.94	26.74	27.94
5240	NYSE	BDL	Thu, Sep 10, 2015	26.73	27.82	26.73	27.82
5239	NYSE	BDL	Wed, Sep 9, 2015	27.45	27.45	27.45	27.45
5238	NYSE	BDL	Tue, Sep 8, 2015	26.51	26.96	26.51	26.96
5237	NYSE	BDL	Fri, Sep 4, 2015	26.51	26.51	26.51	26.51
5236	NYSE	BDL	Thu, Sep 3, 2015	26.51	27.20	26.51	27.20
5235	NYSE	BDL	Wed, Sep 2, 2015	27.00	27.20	27.00	27.00
5234	NYSE	BDL	Tue, Sep 1, 2015	26.51	27.18	26.51	26.51
5233	NYSE	BDL	Mon, Aug 31, 2015	26.51	26.56	26.51	26.56
5232	NYSE	BDL	Wed, Aug 26, 2015	28.22	28.22	26.75	26.75
5231	NYSE	BDL	Tue, Aug 25, 2015	26.53	26.75	26.53	26.75
5230	NYSE	BDL	Mon, Aug 24, 2015	26.77	26.77	26.77	26.77
5229	NYSE	BDL	Fri, Aug 21, 2015	26.51	26.51	26.51	26.51
5228	NYSE	BDL	Thu, Aug 20, 2015	26.55	26.55	26.55	26.55
5227	NYSE	BDL	Tue, Aug 18, 2015	26.55	27.00	26.51	26.51
5226	NYSE	BDL	Mon, Aug 17, 2015	27.37	27.37	27.05	27.05
5225	NYSE	BDL	Fri, Aug 14, 2015	29.55	29.60	28.35	28.35
5224	NYSE	BDL	Thu, Aug 13, 2015	27.37	28.82	27.25	28.82
5223	NYSE	BDL	Wed, Aug 12, 2015	28.95	29.25	28.40	28.40
5222	NYSE	BDL	Tue, Aug 11, 2015	29.96	29.96	29.25	29.25
5221	NYSE	BDL	Mon, Aug 10, 2015	29.29	29.29	29.29	29.29
5220	NYSE	BDL	Thu, Aug 6, 2015	29.25	29.30	29.25	29.25
5219	NYSE	BDL	Wed, Aug 5, 2015	29.54	29.54	29.30	29.30
5218	NYSE	BDL	Tue, Aug 4, 2015	29.26	29.40	29.25	29.40
5217	NYSE	BDL	Mon, Aug 3, 2015	28.97	28.97	28.97	28.97
5216	NYSE	BDL	Fri, Jul 31, 2015	29.87	30.00	29.87	30.00
5215	NYSE	BDL	Thu, Jul 30, 2015	28.94	28.97	28.88	28.88
5214	NYSE	BDL	Wed, Jul 29, 2015	29.32	29.35	28.22	28.22
5213	NYSE	BDL	Tue, Jul 28, 2015	28.95	29.00	28.95	29.00
5212	NYSE	BDL	Mon, Jul 27, 2015	27.26	27.99	27.20	27.97
5211	NYSE	BDL	Fri, Jul 24, 2015	27.56	27.56	26.51	26.85
5210	NYSE	BDL	Thu, Jul 23, 2015	26.81	26.81	26.51	26.51
5209	NYSE	BDL	Wed, Jul 22, 2015	26.50	26.51	25.69	26.49
5208	NYSE	BDL	Tue, Jul 21, 2015	25.51	26.18	25.51	26.18
5207	NYSE	BDL	Mon, Jul 20, 2015	25.98	25.98	25.53	25.53
5206	NYSE	BDL	Fri, Jul 17, 2015	25.26	25.28	25.26	25.28
5205	NYSE	BDL	Thu, Jul 16, 2015	25.01	25.01	25.01	25.01
5204	NYSE	BDL	Wed, Jul 15, 2015	25.82	25.92	25.63	25.63
5203	NYSE	BDL	Tue, Jul 14, 2015	25.82	25.82	25.82	25.82
5202	NYSE	BDL	Mon, Jul 13, 2015	25.05	25.05	25.05	25.05
5201	NYSE	BDL	Fri, Jul 10, 2015	26.10	26.70	24.93	24.93
5200	NYSE	BDL	Thu, Jul 9, 2015	25.10	25.70	25.10	25.50
5199	NYSE	BDL	Wed, Jul 8, 2015	24.93	24.93	24.93	24.93
5198	NYSE	BDL	Tue, Jul 7, 2015	25.70	26.50	25.70	25.71
5197	NYSE	BDL	Mon, Jul 6, 2015	25.45	25.70	25.45	25.66
5196	NYSE	BDL	Thu, Jul 2, 2015	25.74	25.74	24.53	24.53
5195	NYSE	BDL	Wed, Jul 1, 2015	25.95	25.95	25.95	25.95
5194	NYSE	BDL	Tue, Jun 30, 2015	25.32	25.32	25.32	25.32
5193	NYSE	BDL	Mon, Jun 29, 2015	25.22	25.29	25.22	25.27
5192	NYSE	BDL	Fri, Jun 26, 2015	25.59	25.59	25.59	25.59
5191	NYSE	BDL	Thu, Jun 25, 2015	24.25	25.73	24.25	24.79
5190	NYSE	BDL	Wed, Jun 24, 2015	25.29	25.29	24.25	24.95
5189	NYSE	BDL	Tue, Jun 23, 2015	26.85	26.85	26.10	26.15
5188	NYSE	BDL	Mon, Jun 22, 2015	27.17	27.50	27.00	27.00
5187	NYSE	BDL	Fri, Jun 19, 2015	28.39	29.23	27.63	27.63
5186	NYSE	BDL	Thu, Jun 18, 2015	28.66	28.72	27.65	28.34
5185	NYSE	BDL	Wed, Jun 17, 2015	29.88	30.00	28.77	28.77
5184	NYSE	BDL	Tue, Jun 16, 2015	29.53	29.53	29.14	29.14
5183	NYSE	BDL	Mon, Jun 15, 2015	29.11	29.49	29.11	29.42
5182	NYSE	BDL	Fri, Jun 12, 2015	29.00	29.64	29.00	29.64
5181	NYSE	BDL	Thu, Jun 11, 2015	28.55	28.55	27.71	28.54
5180	NYSE	BDL	Wed, Jun 10, 2015	29.13	29.13	28.00	28.60
5179	NYSE	BDL	Tue, Jun 9, 2015	28.65	28.65	28.36	28.61
5178	NYSE	BDL	Mon, Jun 8, 2015	28.00	28.88	27.92	27.92
5177	NYSE	BDL	Fri, Jun 5, 2015	26.45	28.30	26.45	28.04
5176	NYSE	BDL	Thu, Jun 4, 2015	27.45	27.45	26.75	27.24
5175	NYSE	BDL	Wed, Jun 3, 2015	27.21	27.49	27.18	27.49
5174	NYSE	BDL	Tue, Jun 2, 2015	28.32	28.53	26.90	27.18
5173	NYSE	BDL	Mon, Jun 1, 2015	28.60	29.40	28.60	29.27
5172	NYSE	BDL	Fri, May 29, 2015	29.24	29.24	28.53	28.53
5171	NYSE	BDL	Thu, May 28, 2015	29.06	29.12	29.06	29.12
5170	NYSE	BDL	Wed, May 27, 2015	29.14	30.00	29.09	29.12
5169	NYSE	BDL	Tue, May 26, 2015	29.00	30.71	29.00	30.10
5168	NYSE	BDL	Fri, May 22, 2015	28.50	28.55	28.50	28.53
5167	NYSE	BDL	Thu, May 21, 2015	29.26	29.42	28.63	28.65
5166	NYSE	BDL	Wed, May 20, 2015	28.88	28.99	28.50	28.73
5165	NYSE	BDL	Tue, May 19, 2015	29.18	29.44	29.15	29.44
5164	NYSE	BDL	Mon, May 18, 2015	29.05	29.81	28.80	28.80
5163	NYSE	BDL	Fri, May 15, 2015	29.04	29.26	29.03	29.06
5162	NYSE	BDL	Thu, May 14, 2015	29.60	29.60	29.60	29.60
5161	NYSE	BDL	Wed, May 13, 2015	30.26	30.26	30.22	30.22
5160	NYSE	BDL	Tue, May 12, 2015	29.59	30.69	29.59	29.80
5159	NYSE	BDL	Mon, May 11, 2015	30.16	30.16	29.53	29.53
5158	NYSE	BDL	Fri, May 8, 2015	29.58	29.58	29.43	29.43
5157	NYSE	BDL	Thu, May 7, 2015	28.50	29.86	28.10	28.92
5156	NYSE	BDL	Wed, May 6, 2015	29.10	29.15	29.10	29.15
5155	NYSE	BDL	Tue, May 5, 2015	29.62	30.45	29.00	29.00
5154	NYSE	BDL	Mon, May 4, 2015	29.38	29.38	29.00	29.25
5153	NYSE	BDL	Fri, May 1, 2015	28.50	29.06	28.50	29.06
5152	NYSE	BDL	Thu, Apr 30, 2015	29.39	29.51	29.08	29.08
5151	NYSE	BDL	Wed, Apr 29, 2015	30.53	30.56	28.55	29.34
5150	NYSE	BDL	Tue, Apr 28, 2015	30.40	31.15	30.35	30.40
5149	NYSE	BDL	Mon, Apr 27, 2015	30.00	31.03	30.00	30.37
5148	NYSE	BDL	Fri, Apr 24, 2015	30.90	31.80	30.90	31.05
5147	NYSE	BDL	Thu, Apr 23, 2015	31.66	31.66	31.66	31.66
5146	NYSE	BDL	Wed, Apr 22, 2015	31.55	31.69	31.03	31.32
5145	NYSE	BDL	Tue, Apr 21, 2015	30.80	31.88	30.26	31.40
5144	NYSE	BDL	Mon, Apr 20, 2015	31.50	31.74	30.96	30.96
5143	NYSE	BDL	Fri, Apr 17, 2015	31.45	32.54	31.40	31.90
5142	NYSE	BDL	Thu, Apr 16, 2015	31.00	31.37	30.03	30.90
5141	NYSE	BDL	Wed, Apr 15, 2015	31.00	31.34	30.17	30.50
5140	NYSE	BDL	Tue, Apr 14, 2015	32.02	32.02	30.69	30.69
5139	NYSE	BDL	Fri, Apr 10, 2015	31.00	31.50	30.47	31.50
5138	NYSE	BDL	Thu, Apr 9, 2015	32.00	32.25	31.44	31.44
5137	NYSE	BDL	Wed, Apr 8, 2015	32.34	32.34	31.34	31.75
5136	NYSE	BDL	Tue, Apr 7, 2015	30.75	33.30	30.75	32.85
5135	NYSE	BDL	Mon, Apr 6, 2015	30.95	32.08	30.23	31.88
5134	NYSE	BDL	Thu, Apr 2, 2015	33.57	33.57	31.21	31.47
5133	NYSE	BDL	Wed, Apr 1, 2015	32.50	33.91	31.56	32.20
5132	NYSE	BDL	Mon, Mar 30, 2015	31.75	32.99	31.75	32.01
5131	NYSE	BDL	Fri, Mar 27, 2015	32.38	33.99	31.59	31.59
5130	NYSE	BDL	Wed, Mar 25, 2015	31.91	32.85	31.91	32.20
5129	NYSE	BDL	Tue, Mar 24, 2015	31.10	33.70	30.52	32.00
5128	NYSE	BDL	Mon, Mar 23, 2015	32.04	32.40	31.03	31.27
5127	NYSE	BDL	Fri, Mar 20, 2015	31.45	32.88	31.45	31.70
5126	NYSE	BDL	Thu, Mar 19, 2015	32.75	32.75	31.25	32.37
5125	NYSE	BDL	Wed, Mar 18, 2015	32.30	32.83	32.30	32.83
5124	NYSE	BDL	Tue, Mar 17, 2015	32.93	32.93	32.83	32.83
5123	NYSE	BDL	Mon, Mar 16, 2015	33.07	33.07	30.34	32.00
5122	NYSE	BDL	Fri, Mar 13, 2015	33.11	33.11	32.60	32.60
5121	NYSE	BDL	Thu, Mar 12, 2015	33.54	34.09	32.65	33.90
5120	NYSE	BDL	Wed, Mar 11, 2015	0.00	0.00	0.00	33.17
5119	NYSE	BDL	Tue, Mar 10, 2015	34.65	34.65	33.17	33.17
5118	NYSE	BDL	Mon, Mar 9, 2015	31.74	33.30	30.00	32.65
5117	NYSE	BDL	Fri, Mar 6, 2015	33.02	33.40	32.39	32.39
5116	NYSE	BDL	Thu, Mar 5, 2015	32.81	34.32	32.61	33.74
5115	NYSE	BDL	Wed, Mar 4, 2015	34.21	34.21	33.61	33.75
5114	NYSE	BDL	Tue, Mar 3, 2015	34.50	35.80	33.00	34.76
5113	NYSE	BDL	Mon, Mar 2, 2015	35.85	36.75	34.05	34.05
5112	NYSE	BDL	Fri, Feb 27, 2015	35.80	39.85	33.85	37.00
5111	NYSE	BDL	Thu, Feb 26, 2015	37.59	38.08	36.08	36.85
5110	NYSE	BDL	Wed, Feb 25, 2015	38.78	39.80	37.04	38.24
5109	NYSE	BDL	Tue, Feb 24, 2015	36.54	38.74	34.21	38.69
5108	NYSE	BDL	Mon, Feb 23, 2015	34.03	36.54	32.18	36.54
5107	NYSE	BDL	Fri, Feb 20, 2015	34.03	35.50	31.25	33.00
5106	NYSE	BDL	Thu, Feb 19, 2015	34.07	35.43	31.50	33.00
5105	NYSE	BDL	Wed, Feb 18, 2015	29.69	33.41	29.21	33.41
5104	NYSE	BDL	Tue, Feb 17, 2015	33.95	33.95	30.50	31.95
5103	NYSE	BDL	Fri, Feb 13, 2015	33.63	34.60	33.00	34.03
5102	NYSE	BDL	Thu, Feb 12, 2015	34.08	36.00	32.08	34.45
5101	NYSE	BDL	Wed, Feb 11, 2015	27.60	34.46	27.51	33.01
5100	NYSE	BDL	Tue, Feb 10, 2015	30.00	30.05	27.50	28.60
5099	NYSE	BDL	Mon, Feb 9, 2015	33.17	33.17	30.72	31.88
5098	NYSE	BDL	Fri, Feb 6, 2015	36.00	37.23	29.56	33.50
5097	NYSE	BDL	Thu, Feb 5, 2015	39.83	41.01	36.31	37.00
5096	NYSE	BDL	Wed, Feb 4, 2015	42.45	44.31	35.80	39.67
5095	NYSE	BDL	Tue, Feb 3, 2015	40.55	42.21	40.14	40.81
5094	NYSE	BDL	Mon, Feb 2, 2015	38.25	40.95	36.00	39.55
5093	NYSE	BDL	Fri, Jan 30, 2015	36.92	41.85	35.74	38.25
5092	NYSE	BDL	Thu, Jan 29, 2015	35.40	36.92	35.40	35.82
5091	NYSE	BDL	Wed, Jan 28, 2015	35.00	36.70	34.50	35.54
5090	NYSE	BDL	Tue, Jan 27, 2015	35.25	35.25	33.65	35.00
5089	NYSE	BDL	Mon, Jan 26, 2015	31.25	35.65	31.21	35.22
5088	NYSE	BDL	Fri, Jan 23, 2015	30.99	33.60	29.72	33.46
5087	NYSE	BDL	Thu, Jan 22, 2015	31.51	32.40	30.00	31.25
5086	NYSE	BDL	Wed, Jan 21, 2015	31.71	32.25	29.11	31.00
5085	NYSE	BDL	Tue, Jan 20, 2015	31.01	32.40	30.25	31.45
5084	NYSE	BDL	Fri, Jan 16, 2015	31.50	31.95	28.75	31.01
5083	NYSE	BDL	Thu, Jan 15, 2015	32.66	32.66	31.15	31.15
5082	NYSE	BDL	Wed, Jan 14, 2015	32.89	32.94	31.70	32.49
5081	NYSE	BDL	Tue, Jan 13, 2015	31.45	32.95	30.97	32.95
5080	NYSE	BDL	Mon, Jan 12, 2015	30.88	31.45	30.26	30.45
5079	NYSE	BDL	Fri, Jan 9, 2015	30.75	30.75	30.75	30.75
5078	NYSE	BDL	Thu, Jan 8, 2015	30.50	30.50	28.86	29.98
5077	NYSE	BDL	Wed, Jan 7, 2015	28.96	30.40	28.95	29.85
5076	NYSE	BDL	Tue, Jan 6, 2015	28.22	30.30	28.00	29.01
5075	NYSE	BDL	Mon, Jan 5, 2015	29.00	29.50	28.51	28.75
5074	NYSE	BDL	Fri, Jan 2, 2015	29.54	30.24	29.54	30.24
5073	NYSE	BDL	Wed, Dec 31, 2014	28.04	30.00	28.03	30.00
5072	NYSE	BDL	Tue, Dec 30, 2014	28.13	28.79	28.13	28.79
5071	NYSE	BDL	Mon, Dec 29, 2014	28.90	28.90	28.38	28.79
5070	NYSE	BDL	Fri, Dec 26, 2014	29.00	30.00	29.00	29.00
5069	NYSE	BDL	Wed, Dec 24, 2014	27.41	29.48	27.41	28.78
5068	NYSE	BDL	Tue, Dec 23, 2014	27.04	28.52	26.50	27.50
5067	NYSE	BDL	Mon, Dec 22, 2014	28.05	28.15	26.01	27.50
5066	NYSE	BDL	Fri, Dec 19, 2014	28.79	29.96	28.40	29.37
5065	NYSE	BDL	Thu, Dec 18, 2014	28.00	31.75	28.00	31.23
5064	NYSE	BDL	Wed, Dec 17, 2014	30.38	30.80	28.81	29.74
5063	NYSE	BDL	Tue, Dec 16, 2014	32.57	33.40	31.08	31.95
5062	NYSE	BDL	Mon, Dec 15, 2014	33.60	34.91	33.00	33.95
5061	NYSE	BDL	Fri, Dec 12, 2014	33.25	33.92	32.60	32.60
5060	NYSE	BDL	Thu, Dec 11, 2014	32.00	33.98	31.50	32.30
5059	NYSE	BDL	Wed, Dec 10, 2014	30.68	31.49	29.64	31.13
5058	NYSE	BDL	Tue, Dec 9, 2014	28.79	30.35	27.25	30.35
5057	NYSE	BDL	Mon, Dec 8, 2014	28.25	31.02	27.54	30.00
5056	NYSE	BDL	Fri, Dec 5, 2014	30.50	31.70	26.50	27.49
5055	NYSE	BDL	Thu, Dec 4, 2014	36.84	36.84	30.04	30.42
5054	NYSE	BDL	Wed, Dec 3, 2014	37.00	37.90	35.13	36.84
5053	NYSE	BDL	Tue, Dec 2, 2014	34.88	37.00	34.01	37.00
5052	NYSE	BDL	Mon, Dec 1, 2014	31.11	37.25	31.11	33.61
5051	NYSE	BDL	Fri, Nov 28, 2014	29.01	29.70	28.06	29.63
5050	NYSE	BDL	Wed, Nov 26, 2014	27.00	28.00	26.86	27.94
5049	NYSE	BDL	Tue, Nov 25, 2014	25.22	26.74	25.10	26.59
5048	NYSE	BDL	Mon, Nov 24, 2014	25.82	26.17	24.75	25.19
5047	NYSE	BDL	Fri, Nov 21, 2014	25.50	25.88	24.26	25.43
5046	NYSE	BDL	Thu, Nov 20, 2014	23.90	25.45	23.11	25.07
5045	NYSE	BDL	Wed, Nov 19, 2014	23.70	23.98	23.55	23.75
5044	NYSE	BDL	Tue, Nov 18, 2014	25.30	25.30	23.65	23.70
5043	NYSE	BDL	Mon, Nov 17, 2014	23.13	24.98	23.13	24.95
5042	NYSE	BDL	Fri, Nov 14, 2014	23.21	23.45	21.12	23.00
5041	NYSE	BDL	Thu, Nov 13, 2014	22.50	23.20	22.00	23.19
5040	NYSE	BDL	Wed, Nov 12, 2014	23.99	23.99	23.05	23.26
5039	NYSE	BDL	Tue, Nov 11, 2014	24.00	24.00	23.63	23.90
5038	NYSE	BDL	Mon, Nov 10, 2014	23.00	24.00	23.00	23.65
5037	NYSE	BDL	Fri, Nov 7, 2014	21.20	23.30	20.90	22.22
5036	NYSE	BDL	Thu, Nov 6, 2014	21.20	21.20	20.63	21.20
5035	NYSE	BDL	Wed, Nov 5, 2014	21.17	21.18	20.25	20.90
5034	NYSE	BDL	Tue, Nov 4, 2014	20.25	20.95	20.10	20.80
5033	NYSE	BDL	Mon, Nov 3, 2014	20.25	20.25	19.50	20.17
5032	NYSE	BDL	Fri, Oct 31, 2014	20.25	20.40	19.35	20.00
5031	NYSE	BDL	Thu, Oct 30, 2014	18.05	21.00	18.00	20.85
5030	NYSE	BDL	Wed, Oct 29, 2014	17.55	18.44	17.52	18.44
5029	NYSE	BDL	Tue, Oct 28, 2014	18.45	18.45	17.00	17.30
5028	NYSE	BDL	Mon, Oct 27, 2014	19.79	19.81	18.66	18.68
5027	NYSE	BDL	Fri, Oct 24, 2014	19.87	20.05	19.76	19.99
5026	NYSE	BDL	Thu, Oct 23, 2014	19.85	21.55	19.82	19.97
5025	NYSE	BDL	Wed, Oct 22, 2014	19.82	20.24	19.82	20.24
5024	NYSE	BDL	Tue, Oct 21, 2014	20.24	20.24	20.00	20.24
5023	NYSE	BDL	Mon, Oct 20, 2014	20.22	20.25	19.80	19.90
5022	NYSE	BDL	Fri, Oct 17, 2014	20.21	20.22	19.88	20.22
5021	NYSE	BDL	Thu, Oct 16, 2014	19.75	19.99	19.75	19.92
5020	NYSE	BDL	Wed, Oct 15, 2014	19.94	20.22	19.50	20.22
5019	NYSE	BDL	Tue, Oct 14, 2014	19.90	20.47	19.76	20.25
5018	NYSE	BDL	Mon, Oct 13, 2014	20.00	20.00	19.50	19.93
5017	NYSE	BDL	Fri, Oct 10, 2014	20.16	20.46	20.00	20.00
5016	NYSE	BDL	Thu, Oct 9, 2014	20.50	20.50	20.20	20.49
5015	NYSE	BDL	Wed, Oct 8, 2014	20.50	20.50	20.17	20.29
5014	NYSE	BDL	Tue, Oct 7, 2014	20.43	20.50	20.43	20.48
5013	NYSE	BDL	Mon, Oct 6, 2014	20.20	20.55	20.02	20.43
5012	NYSE	BDL	Fri, Oct 3, 2014	20.15	20.19	20.05	20.05
5011	NYSE	BDL	Thu, Oct 2, 2014	19.25	20.20	19.06	20.02
5010	NYSE	BDL	Wed, Oct 1, 2014	19.05	19.74	19.00	19.62
5009	NYSE	BDL	Tue, Sep 30, 2014	19.75	19.91	19.75	19.91
5008	NYSE	BDL	Mon, Sep 29, 2014	19.20	19.75	19.00	19.75
5007	NYSE	BDL	Fri, Sep 26, 2014	19.48	20.15	19.05	20.14
5006	NYSE	BDL	Thu, Sep 25, 2014	19.29	20.45	19.12	19.25
5005	NYSE	BDL	Wed, Sep 24, 2014	19.50	19.50	18.66	19.00
5004	NYSE	BDL	Tue, Sep 23, 2014	19.00	20.96	18.65	19.60
5003	NYSE	BDL	Mon, Sep 22, 2014	17.96	18.91	17.96	18.91
5002	NYSE	BDL	Fri, Sep 19, 2014	17.13	17.75	17.13	17.75
5001	NYSE	BDL	Thu, Sep 18, 2014	17.05	17.05	17.01	17.01
5000	NYSE	BDL	Wed, Sep 17, 2014	17.02	17.05	17.01	17.05
4999	NYSE	BDL	Tue, Sep 16, 2014	16.99	17.02	16.99	17.02
4998	NYSE	BDL	Mon, Sep 15, 2014	16.95	17.01	16.95	16.99
4997	NYSE	BDL	Fri, Sep 12, 2014	16.82	16.83	16.82	16.83
4996	NYSE	BDL	Thu, Sep 11, 2014	16.88	16.90	16.88	16.90
4995	NYSE	BDL	Tue, Sep 9, 2014	16.88	16.92	16.88	16.90
4994	NYSE	BDL	Mon, Sep 8, 2014	16.50	17.00	16.50	16.85
4993	NYSE	BDL	Fri, Sep 5, 2014	16.50	16.63	16.50	16.55
4992	NYSE	BDL	Thu, Sep 4, 2014	16.51	16.51	16.25	16.50
4991	NYSE	BDL	Wed, Sep 3, 2014	16.50	16.51	16.14	16.14
4990	NYSE	BDL	Tue, Sep 2, 2014	16.47	16.48	16.33	16.39
4989	NYSE	BDL	Fri, Aug 29, 2014	16.65	16.83	16.22	16.50
4988	NYSE	BDL	Thu, Aug 28, 2014	16.25	16.40	15.77	16.40
4987	NYSE	BDL	Wed, Aug 27, 2014	15.97	16.08	15.90	15.95
4986	NYSE	BDL	Tue, Aug 26, 2014	15.70	15.84	15.66	15.66
4985	NYSE	BDL	Mon, Aug 25, 2014	15.84	15.84	15.25	15.65
4984	NYSE	BDL	Fri, Aug 22, 2014	15.85	15.98	15.82	15.95
4983	NYSE	BDL	Thu, Aug 21, 2014	15.74	15.95	15.74	15.94
4982	NYSE	BDL	Wed, Aug 20, 2014	15.67	15.67	15.67	15.67
4981	NYSE	BDL	Tue, Aug 19, 2014	16.23	16.23	15.89	15.90
4980	NYSE	BDL	Mon, Aug 18, 2014	15.85	15.90	15.46	15.84
4979	NYSE	BDL	Fri, Aug 15, 2014	15.23	15.82	15.23	15.47
4978	NYSE	BDL	Thu, Aug 14, 2014	14.96	15.82	14.89	15.32
4977	NYSE	BDL	Wed, Aug 13, 2014	14.05	14.45	14.05	14.45
4976	NYSE	BDL	Tue, Aug 12, 2014	14.50	14.65	14.26	14.46
4975	NYSE	BDL	Mon, Aug 11, 2014	13.76	14.85	13.76	14.85
4974	NYSE	BDL	Thu, Aug 7, 2014	13.78	14.30	13.78	14.30
4973	NYSE	BDL	Wed, Aug 6, 2014	13.83	14.02	13.83	14.02
4972	NYSE	BDL	Tue, Aug 5, 2014	14.35	14.40	14.09	14.09
4971	NYSE	BDL	Mon, Aug 4, 2014	14.30	14.33	13.81	14.33
4970	NYSE	BDL	Fri, Aug 1, 2014	14.48	14.78	14.45	14.73
4969	NYSE	BDL	Thu, Jul 31, 2014	14.59	14.89	14.50	14.89
4968	NYSE	BDL	Wed, Jul 30, 2014	14.43	14.70	14.43	14.67
4967	NYSE	BDL	Tue, Jul 29, 2014	14.50	14.65	14.26	14.57
4966	NYSE	BDL	Mon, Jul 28, 2014	14.70	14.70	14.46	14.46
4965	NYSE	BDL	Fri, Jul 25, 2014	14.37	14.53	14.20	14.52
4964	NYSE	BDL	Thu, Jul 24, 2014	14.24	14.62	14.05	14.35
4963	NYSE	BDL	Wed, Jul 23, 2014	14.08	14.08	14.03	14.07
4962	NYSE	BDL	Tue, Jul 22, 2014	13.85	13.85	13.79	13.82
4961	NYSE	BDL	Mon, Jul 21, 2014	13.90	13.90	13.90	13.90
4960	NYSE	BDL	Fri, Jul 18, 2014	13.76	13.76	13.76	13.76
4959	NYSE	BDL	Thu, Jul 17, 2014	14.29	14.29	13.81	13.81
4958	NYSE	BDL	Wed, Jul 16, 2014	13.95	13.95	13.95	13.95
4957	NYSE	BDL	Mon, Jul 14, 2014	13.83	13.83	13.83	13.83
4956	NYSE	BDL	Fri, Jul 11, 2014	13.76	13.76	13.76	13.76
4955	NYSE	BDL	Thu, Jul 10, 2014	14.09	14.09	14.06	14.09
4954	NYSE	BDL	Wed, Jul 9, 2014	13.72	14.25	13.71	13.71
4953	NYSE	BDL	Tue, Jul 8, 2014	13.50	14.43	13.10	13.48
4952	NYSE	BDL	Mon, Jul 7, 2014	14.70	14.70	13.50	13.56
4951	NYSE	BDL	Thu, Jul 3, 2014	14.70	14.70	14.70	14.70
4950	NYSE	BDL	Tue, Jul 1, 2014	14.61	14.67	14.61	14.67
4949	NYSE	BDL	Mon, Jun 30, 2014	14.60	14.60	14.60	14.60
4948	NYSE	BDL	Fri, Jun 27, 2014	14.70	14.89	14.70	14.89
4947	NYSE	BDL	Wed, Jun 25, 2014	14.65	14.65	14.65	14.65
4946	NYSE	BDL	Tue, Jun 24, 2014	14.82	14.90	14.62	14.65
4945	NYSE	BDL	Mon, Jun 23, 2014	14.85	14.85	14.55	14.55
4944	NYSE	BDL	Fri, Jun 20, 2014	14.76	14.76	14.75	14.75
4943	NYSE	BDL	Thu, Jun 19, 2014	14.98	14.98	14.98	14.98
4942	NYSE	BDL	Wed, Jun 18, 2014	14.66	14.66	14.63	14.63
4941	NYSE	BDL	Tue, Jun 17, 2014	14.65	14.85	14.55	14.67
4940	NYSE	BDL	Fri, Jun 13, 2014	14.95	14.95	14.95	14.95
4939	NYSE	BDL	Tue, Jun 10, 2014	14.49	14.55	14.44	14.50
4938	NYSE	BDL	Mon, Jun 9, 2014	14.25	14.25	14.25	14.25
4937	NYSE	BDL	Fri, Jun 6, 2014	14.25	14.25	14.25	14.25
4936	NYSE	BDL	Thu, Jun 5, 2014	14.25	14.25	14.25	14.25
4935	NYSE	BDL	Wed, Jun 4, 2014	14.25	14.25	14.25	14.25
4934	NYSE	BDL	Tue, Jun 3, 2014	14.01	14.15	14.01	14.11
4933	NYSE	BDL	Mon, Jun 2, 2014	14.00	14.50	14.00	14.26
4932	NYSE	BDL	Thu, May 29, 2014	13.88	14.70	13.79	14.09
4931	NYSE	BDL	Wed, May 28, 2014	14.73	14.73	14.39	14.62
4930	NYSE	BDL	Tue, May 27, 2014	14.99	14.99	14.25	14.80
4929	NYSE	BDL	Fri, May 23, 2014	14.99	14.99	14.97	14.97
4928	NYSE	BDL	Thu, May 22, 2014	14.90	14.90	14.70	14.70
4927	NYSE	BDL	Wed, May 21, 2014	15.00	15.00	15.00	15.00
4926	NYSE	BDL	Tue, May 20, 2014	15.00	15.00	14.76	14.78
4925	NYSE	BDL	Mon, May 19, 2014	14.44	14.90	14.44	14.90
4924	NYSE	BDL	Fri, May 16, 2014	14.41	14.41	14.32	14.32
4923	NYSE	BDL	Thu, May 15, 2014	14.04	14.05	14.00	14.02
4922	NYSE	BDL	Wed, May 14, 2014	14.01	14.46	14.00	14.46
4921	NYSE	BDL	Tue, May 13, 2014	14.60	14.60	14.23	14.30
4920	NYSE	BDL	Mon, May 12, 2014	14.44	14.44	14.38	14.38
4919	NYSE	BDL	Fri, May 9, 2014	14.41	14.70	14.41	14.70
4918	NYSE	BDL	Thu, May 8, 2014	14.99	14.99	14.00	14.30
4917	NYSE	BDL	Tue, May 6, 2014	14.50	14.74	14.50	14.66
4916	NYSE	BDL	Mon, May 5, 2014	14.36	14.40	14.36	14.38
4915	NYSE	BDL	Fri, May 2, 2014	14.55	14.75	14.25	14.74
4914	NYSE	BDL	Wed, Apr 30, 2014	13.75	14.20	13.75	13.95
4913	NYSE	BDL	Tue, Apr 29, 2014	13.91	13.97	13.69	13.77
4912	NYSE	BDL	Mon, Apr 28, 2014	12.09	15.05	12.09	14.47
4911	NYSE	BDL	Wed, Apr 23, 2014	14.58	15.05	14.58	14.70
4910	NYSE	BDL	Tue, Apr 22, 2014	14.52	14.60	14.52	14.60
4909	NYSE	BDL	Mon, Apr 21, 2014	14.52	14.52	14.29	14.29
4908	NYSE	BDL	Thu, Apr 17, 2014	13.95	14.22	13.75	14.00
4907	NYSE	BDL	Wed, Apr 16, 2014	14.69	14.69	13.81	13.81
4906	NYSE	BDL	Tue, Apr 15, 2014	13.40	14.41	13.40	14.08
4905	NYSE	BDL	Mon, Apr 14, 2014	14.55	15.00	14.55	14.77
4904	NYSE	BDL	Fri, Apr 11, 2014	14.76	15.19	14.76	15.00
4903	NYSE	BDL	Thu, Apr 10, 2014	15.01	15.01	14.72	14.72
4902	NYSE	BDL	Wed, Apr 9, 2014	15.02	15.15	14.89	15.00
4901	NYSE	BDL	Mon, Apr 7, 2014	14.99	14.99	14.99	14.99
4900	NYSE	BDL	Fri, Apr 4, 2014	14.56	14.97	14.50	14.66
4899	NYSE	BDL	Thu, Apr 3, 2014	15.00	15.00	14.54	14.64
4898	NYSE	BDL	Wed, Apr 2, 2014	14.63	15.11	14.62	15.11
4897	NYSE	BDL	Mon, Mar 31, 2014	14.55	14.65	14.31	14.65
4896	NYSE	BDL	Fri, Mar 28, 2014	14.63	15.00	14.50	14.78
4895	NYSE	BDL	Thu, Mar 27, 2014	14.54	14.68	14.54	14.68
4894	NYSE	BDL	Wed, Mar 26, 2014	14.79	14.79	14.79	14.79
4893	NYSE	BDL	Tue, Mar 25, 2014	14.83	14.83	14.69	14.69
4892	NYSE	BDL	Mon, Mar 24, 2014	15.20	15.20	14.81	14.90
4891	NYSE	BDL	Fri, Mar 21, 2014	14.85	14.85	14.85	14.85
4890	NYSE	BDL	Thu, Mar 20, 2014	14.90	14.90	14.82	14.85
4889	NYSE	BDL	Wed, Mar 19, 2014	14.14	14.42	14.11	14.30
4888	NYSE	BDL	Tue, Mar 18, 2014	14.37	15.04	14.21	14.35
4887	NYSE	BDL	Mon, Mar 17, 2014	15.00	15.02	13.94	14.46
4886	NYSE	BDL	Fri, Mar 14, 2014	15.54	15.54	12.26	14.78
4885	NYSE	BDL	Thu, Mar 13, 2014	15.37	16.24	15.22	15.48
4884	NYSE	BDL	Wed, Mar 12, 2014	15.81	15.81	15.21	15.42
4883	NYSE	BDL	Tue, Mar 11, 2014	15.59	15.87	15.54	15.82
4882	NYSE	BDL	Mon, Mar 10, 2014	15.30	15.97	15.30	15.72
4881	NYSE	BDL	Fri, Mar 7, 2014	15.53	15.57	15.26	15.26
4880	NYSE	BDL	Thu, Mar 6, 2014	15.75	15.91	15.75	15.91
4879	NYSE	BDL	Wed, Mar 5, 2014	15.90	15.96	15.90	15.96
4878	NYSE	BDL	Tue, Mar 4, 2014	15.75	15.92	15.75	15.79
4877	NYSE	BDL	Mon, Mar 3, 2014	15.65	15.70	15.26	15.70
4876	NYSE	BDL	Fri, Feb 28, 2014	14.98	15.00	14.98	15.00
4875	NYSE	BDL	Thu, Feb 27, 2014	15.00	15.15	15.00	15.15
4874	NYSE	BDL	Wed, Feb 26, 2014	15.59	15.59	15.13	15.13
4873	NYSE	BDL	Tue, Feb 25, 2014	15.65	15.65	15.51	15.51
4872	NYSE	BDL	Mon, Feb 24, 2014	15.50	15.70	15.50	15.65
4871	NYSE	BDL	Fri, Feb 21, 2014	15.65	15.70	15.65	15.70
4870	NYSE	BDL	Thu, Feb 20, 2014	15.60	15.62	15.59	15.59
4869	NYSE	BDL	Wed, Feb 19, 2014	15.58	15.60	15.50	15.55
4868	NYSE	BDL	Tue, Feb 18, 2014	14.95	15.75	14.60	15.60
4867	NYSE	BDL	Thu, Feb 13, 2014	14.88	14.93	14.75	14.93
4866	NYSE	BDL	Wed, Feb 12, 2014	14.60	14.99	14.60	14.90
4865	NYSE	BDL	Tue, Feb 11, 2014	14.95	15.00	14.25	14.68
4864	NYSE	BDL	Mon, Feb 10, 2014	14.74	14.74	13.46	13.58
4863	NYSE	BDL	Fri, Feb 7, 2014	14.05	14.25	14.05	14.09
4862	NYSE	BDL	Thu, Feb 6, 2014	14.05	14.50	14.01	14.01
4861	NYSE	BDL	Wed, Feb 5, 2014	14.00	14.02	14.00	14.02
4860	NYSE	BDL	Tue, Feb 4, 2014	14.00	14.05	14.00	14.00
4859	NYSE	BDL	Mon, Feb 3, 2014	14.00	14.24	14.00	14.24
4858	NYSE	BDL	Fri, Jan 31, 2014	14.40	14.43	14.40	14.43
4857	NYSE	BDL	Thu, Jan 30, 2014	14.94	14.94	14.72	14.72
4856	NYSE	BDL	Wed, Jan 29, 2014	14.09	14.94	14.09	14.94
4855	NYSE	BDL	Tue, Jan 28, 2014	14.77	14.77	14.77	14.77
4854	NYSE	BDL	Fri, Jan 24, 2014	14.29	14.72	13.25	14.33
4853	NYSE	BDL	Thu, Jan 23, 2014	14.98	14.98	14.60	14.95
4852	NYSE	BDL	Wed, Jan 22, 2014	14.98	14.98	14.98	14.98
4851	NYSE	BDL	Tue, Jan 21, 2014	14.89	15.08	14.89	15.08
4850	NYSE	BDL	Fri, Jan 17, 2014	14.59	14.72	14.59	14.68
4849	NYSE	BDL	Thu, Jan 16, 2014	14.00	14.41	14.00	14.41
4848	NYSE	BDL	Tue, Jan 14, 2014	14.10	14.50	14.10	14.50
4847	NYSE	BDL	Mon, Jan 13, 2014	14.20	14.70	14.18	14.30
4846	NYSE	BDL	Fri, Jan 10, 2014	13.98	14.20	13.95	14.20
4845	NYSE	BDL	Thu, Jan 9, 2014	13.90	13.98	13.89	13.98
4844	NYSE	BDL	Wed, Jan 8, 2014	13.75	13.94	13.75	13.94
4843	NYSE	BDL	Tue, Jan 7, 2014	13.67	13.75	13.36	13.50
4842	NYSE	BDL	Mon, Jan 6, 2014	13.50	13.50	13.45	13.50
4841	NYSE	BDL	Fri, Jan 3, 2014	13.32	13.75	13.32	13.55
4840	NYSE	BDL	Thu, Jan 2, 2014	13.20	14.22	13.10	13.10
4839	NYSE	BDL	Tue, Dec 31, 2013	12.85	13.25	12.75	13.25
4838	NYSE	BDL	Mon, Dec 30, 2013	14.31	14.31	13.00	13.60
4837	NYSE	BDL	Fri, Dec 27, 2013	14.30	14.50	14.12	14.36
4836	NYSE	BDL	Thu, Dec 26, 2013	14.43	14.75	14.43	14.63
4835	NYSE	BDL	Tue, Dec 24, 2013	14.75	14.80	14.18	14.25
4834	NYSE	BDL	Mon, Dec 23, 2013	13.27	14.69	13.27	14.54
4833	NYSE	BDL	Fri, Dec 20, 2013	12.45	13.26	12.45	13.26
4832	NYSE	BDL	Thu, Dec 19, 2013	12.52	13.02	12.52	12.97
4831	NYSE	BDL	Wed, Dec 18, 2013	12.85	13.10	12.85	13.10
4830	NYSE	BDL	Tue, Dec 17, 2013	12.50	12.75	12.49	12.75
4829	NYSE	BDL	Mon, Dec 16, 2013	12.34	12.35	12.20	12.35
4828	NYSE	BDL	Fri, Dec 13, 2013	12.09	12.14	12.09	12.14
4827	NYSE	BDL	Wed, Dec 11, 2013	11.99	12.22	11.99	12.14
4826	NYSE	BDL	Tue, Dec 10, 2013	11.94	11.99	11.94	11.99
4825	NYSE	BDL	Mon, Dec 9, 2013	11.84	11.89	11.80	11.89
4824	NYSE	BDL	Thu, Dec 5, 2013	11.26	11.78	11.26	11.78
4823	NYSE	BDL	Wed, Dec 4, 2013	10.95	12.49	10.95	11.76
4822	NYSE	BDL	Tue, Dec 3, 2013	10.94	10.94	10.88	10.88
4821	NYSE	BDL	Mon, Dec 2, 2013	10.87	10.87	10.81	10.81
4820	NYSE	BDL	Fri, Nov 29, 2013	10.76	10.77	10.76	10.77
4819	NYSE	BDL	Tue, Nov 26, 2013	10.57	10.57	10.57	10.57
4818	NYSE	BDL	Mon, Nov 25, 2013	10.63	10.64	10.52	10.53
4817	NYSE	BDL	Fri, Nov 22, 2013	10.52	10.52	10.41	10.41
4816	NYSE	BDL	Thu, Nov 21, 2013	10.35	10.35	10.35	10.35
4815	NYSE	BDL	Wed, Nov 20, 2013	10.34	10.36	10.34	10.36
4814	NYSE	BDL	Tue, Nov 19, 2013	10.34	10.36	10.34	10.34
4813	NYSE	BDL	Mon, Nov 18, 2013	10.27	10.27	10.27	10.27
4812	NYSE	BDL	Fri, Nov 15, 2013	10.35	10.40	10.35	10.35
4811	NYSE	BDL	Thu, Nov 14, 2013	10.49	10.50	10.49	10.50
4810	NYSE	BDL	Mon, Nov 11, 2013	10.51	10.51	10.50	10.50
4809	NYSE	BDL	Fri, Nov 8, 2013	10.30	10.30	10.30	10.30
4808	NYSE	BDL	Mon, Nov 4, 2013	10.36	10.36	10.30	10.30
4807	NYSE	BDL	Fri, Nov 1, 2013	10.95	11.00	10.27	10.68
4806	NYSE	BDL	Thu, Oct 31, 2013	10.56	11.08	10.56	11.08
4805	NYSE	BDL	Wed, Oct 30, 2013	10.50	10.95	10.27	10.51
4804	NYSE	BDL	Tue, Oct 29, 2013	10.50	10.53	10.31	10.53
4803	NYSE	BDL	Mon, Oct 28, 2013	10.61	10.61	10.49	10.49
4802	NYSE	BDL	Fri, Oct 25, 2013	10.47	10.47	10.47	10.47
4801	NYSE	BDL	Thu, Oct 24, 2013	10.61	10.61	10.61	10.61
4800	NYSE	BDL	Wed, Oct 23, 2013	10.27	10.61	10.27	10.61
4799	NYSE	BDL	Tue, Oct 22, 2013	10.46	10.48	10.33	10.33
4798	NYSE	BDL	Mon, Oct 21, 2013	10.28	10.28	10.28	10.28
4797	NYSE	BDL	Fri, Oct 18, 2013	10.19	10.23	10.19	10.23
4796	NYSE	BDL	Wed, Oct 16, 2013	10.17	10.17	10.15	10.15
4795	NYSE	BDL	Tue, Oct 15, 2013	10.15	10.23	10.15	10.15
4794	NYSE	BDL	Fri, Oct 11, 2013	10.07	10.07	10.07	10.07
4793	NYSE	BDL	Thu, Oct 10, 2013	9.96	9.99	9.96	9.97
4792	NYSE	BDL	Wed, Oct 9, 2013	10.14	10.21	10.14	10.21
4791	NYSE	BDL	Tue, Oct 8, 2013	10.26	10.26	10.26	10.26
4790	NYSE	BDL	Mon, Oct 7, 2013	10.18	10.24	10.18	10.22
4789	NYSE	BDL	Fri, Oct 4, 2013	10.26	10.35	10.15	10.30
4788	NYSE	BDL	Wed, Oct 2, 2013	10.50	10.58	10.39	10.39
4787	NYSE	BDL	Mon, Sep 30, 2013	10.30	10.30	10.30	10.30
4786	NYSE	BDL	Thu, Sep 26, 2013	10.37	10.50	10.19	10.44
4785	NYSE	BDL	Mon, Sep 23, 2013	10.45	10.45	10.45	10.45
4784	NYSE	BDL	Fri, Sep 20, 2013	10.25	10.52	10.18	10.52
4783	NYSE	BDL	Thu, Sep 19, 2013	10.00	10.09	10.00	10.00
4782	NYSE	BDL	Wed, Sep 18, 2013	9.92	10.20	9.92	10.16
4781	NYSE	BDL	Tue, Sep 17, 2013	10.02	10.20	9.94	9.94
4780	NYSE	BDL	Mon, Sep 16, 2013	9.99	10.01	9.97	10.01
4779	NYSE	BDL	Fri, Sep 13, 2013	10.05	10.05	10.05	10.05
4778	NYSE	BDL	Thu, Sep 12, 2013	9.90	9.90	9.90	9.90
4777	NYSE	BDL	Mon, Sep 9, 2013	10.20	10.20	10.02	10.02
4776	NYSE	BDL	Fri, Sep 6, 2013	10.22	10.24	10.22	10.24
4775	NYSE	BDL	Thu, Sep 5, 2013	9.98	10.18	9.98	10.00
4774	NYSE	BDL	Wed, Sep 4, 2013	9.73	9.93	9.70	9.78
4773	NYSE	BDL	Tue, Sep 3, 2013	9.85	9.95	9.77	9.84
4772	NYSE	BDL	Fri, Aug 30, 2013	9.80	9.80	9.80	9.80
4771	NYSE	BDL	Thu, Aug 29, 2013	9.75	9.80	9.58	9.69
4770	NYSE	BDL	Wed, Aug 28, 2013	9.85	9.85	9.50	9.73
4769	NYSE	BDL	Tue, Aug 27, 2013	9.93	9.93	9.85	9.85
4768	NYSE	BDL	Mon, Aug 26, 2013	9.69	10.03	9.69	10.02
4767	NYSE	BDL	Fri, Aug 23, 2013	9.68	9.81	9.68	9.81
4766	NYSE	BDL	Thu, Aug 22, 2013	9.60	9.81	9.60	9.81
4765	NYSE	BDL	Wed, Aug 21, 2013	9.75	9.75	9.47	9.64
4764	NYSE	BDL	Tue, Aug 20, 2013	9.82	9.82	9.48	9.63
4763	NYSE	BDL	Mon, Aug 19, 2013	10.22	10.22	9.82	9.82
4762	NYSE	BDL	Fri, Aug 16, 2013	10.11	10.11	10.09	10.09
4761	NYSE	BDL	Thu, Aug 15, 2013	10.67	10.67	10.09	10.32
4760	NYSE	BDL	Wed, Aug 14, 2013	10.09	11.25	10.09	10.50
4759	NYSE	BDL	Tue, Aug 13, 2013	10.24	10.24	10.05	10.20
4758	NYSE	BDL	Mon, Aug 12, 2013	10.13	10.93	10.04	10.07
4757	NYSE	BDL	Fri, Aug 9, 2013	9.60	10.04	9.59	10.00
4756	NYSE	BDL	Thu, Aug 8, 2013	9.70	9.70	9.70	9.70
4755	NYSE	BDL	Wed, Aug 7, 2013	9.58	9.58	9.58	9.58
4754	NYSE	BDL	Tue, Aug 6, 2013	9.40	9.93	9.40	9.69
4753	NYSE	BDL	Mon, Aug 5, 2013	9.29	9.40	9.29	9.40
4752	NYSE	BDL	Fri, Aug 2, 2013	9.22	9.30	9.22	9.27
4751	NYSE	BDL	Thu, Aug 1, 2013	9.11	9.13	9.11	9.13
4750	NYSE	BDL	Tue, Jul 30, 2013	9.38	9.50	9.38	9.41
4749	NYSE	BDL	Mon, Jul 29, 2013	9.40	9.49	9.39	9.39
4748	NYSE	BDL	Fri, Jul 26, 2013	9.52	9.52	9.39	9.48
4747	NYSE	BDL	Thu, Jul 25, 2013	9.47	9.47	9.47	9.47
4746	NYSE	BDL	Wed, Jul 24, 2013	9.40	9.43	9.39	9.39
4745	NYSE	BDL	Tue, Jul 23, 2013	9.42	9.42	9.40	9.41
4744	NYSE	BDL	Mon, Jul 22, 2013	9.43	9.43	9.43	9.43
4743	NYSE	BDL	Fri, Jul 19, 2013	9.52	9.52	9.52	9.52
4742	NYSE	BDL	Thu, Jul 18, 2013	9.42	9.45	9.42	9.45
4741	NYSE	BDL	Wed, Jul 17, 2013	9.46	9.46	9.40	9.42
4740	NYSE	BDL	Tue, Jul 16, 2013	9.46	9.46	9.46	9.46
4739	NYSE	BDL	Mon, Jul 15, 2013	9.51	9.52	9.45	9.45
4738	NYSE	BDL	Fri, Jul 12, 2013	9.54	9.54	9.54	9.54
4737	NYSE	BDL	Thu, Jul 11, 2013	9.43	9.43	9.43	9.43
4736	NYSE	BDL	Wed, Jul 10, 2013	9.44	9.45	9.44	9.45
4735	NYSE	BDL	Tue, Jul 9, 2013	9.45	9.52	9.42	9.42
4734	NYSE	BDL	Mon, Jul 8, 2013	9.57	9.57	9.48	9.48
4733	NYSE	BDL	Wed, Jul 3, 2013	9.65	9.66	9.64	9.66
4732	NYSE	BDL	Tue, Jul 2, 2013	9.55	9.63	9.55	9.62
4731	NYSE	BDL	Mon, Jul 1, 2013	9.50	9.50	9.50	9.50
4730	NYSE	BDL	Thu, Jun 27, 2013	9.65	9.65	9.50	9.50
4729	NYSE	BDL	Wed, Jun 26, 2013	9.55	9.55	9.54	9.54
4728	NYSE	BDL	Tue, Jun 25, 2013	9.61	9.63	9.60	9.62
4727	NYSE	BDL	Mon, Jun 24, 2013	9.62	9.65	9.61	9.64
4726	NYSE	BDL	Fri, Jun 21, 2013	9.55	9.65	9.55	9.65
4725	NYSE	BDL	Thu, Jun 20, 2013	9.84	9.84	9.52	9.58
4724	NYSE	BDL	Tue, Jun 18, 2013	9.90	10.00	9.90	10.00
4723	NYSE	BDL	Mon, Jun 17, 2013	10.11	10.12	9.84	9.84
4722	NYSE	BDL	Fri, Jun 14, 2013	10.06	10.20	10.06	10.20
4721	NYSE	BDL	Thu, Jun 13, 2013	9.91	10.08	9.90	10.06
4720	NYSE	BDL	Wed, Jun 12, 2013	9.91	10.00	9.90	9.95
4719	NYSE	BDL	Tue, Jun 11, 2013	10.23	10.23	9.95	10.00
4718	NYSE	BDL	Mon, Jun 10, 2013	9.52	10.35	9.47	10.33
4717	NYSE	BDL	Fri, Jun 7, 2013	9.50	9.53	9.47	9.53
4716	NYSE	BDL	Thu, Jun 6, 2013	9.56	9.56	9.55	9.55
4715	NYSE	BDL	Wed, Jun 5, 2013	9.65	9.65	9.56	9.56
4714	NYSE	BDL	Tue, Jun 4, 2013	10.10	10.10	9.39	9.75
4713	NYSE	BDL	Mon, Jun 3, 2013	10.24	10.24	9.91	9.99
4712	NYSE	BDL	Fri, May 31, 2013	10.10	10.20	9.64	9.91
4711	NYSE	BDL	Thu, May 30, 2013	10.81	10.81	10.00	10.11
4710	NYSE	BDL	Wed, May 29, 2013	11.05	11.05	10.17	10.64
4709	NYSE	BDL	Tue, May 28, 2013	12.49	12.66	10.20	10.35
4708	NYSE	BDL	Fri, May 24, 2013	12.86	13.04	12.00	12.37
4707	NYSE	BDL	Thu, May 23, 2013	12.90	13.20	12.69	12.77
4706	NYSE	BDL	Wed, May 22, 2013	12.70	13.11	12.04	13.00
4705	NYSE	BDL	Tue, May 21, 2013	11.30	13.98	11.11	12.75
4704	NYSE	BDL	Mon, May 20, 2013	10.20	11.40	9.95	11.11
4703	NYSE	BDL	Fri, May 17, 2013	9.12	10.19	9.12	10.18
4702	NYSE	BDL	Thu, May 16, 2013	8.80	10.35	8.70	9.30
4701	NYSE	BDL	Wed, May 15, 2013	8.00	8.92	8.00	8.70
4700	NYSE	BDL	Fri, May 10, 2013	7.78	7.97	7.78	7.90
4699	NYSE	BDL	Wed, May 8, 2013	7.67	7.67	7.67	7.67
4698	NYSE	BDL	Mon, May 6, 2013	7.70	7.70	7.70	7.70
4697	NYSE	BDL	Fri, May 3, 2013	7.70	7.70	7.70	7.70
4696	NYSE	BDL	Tue, Apr 30, 2013	7.70	7.70	7.68	7.70
4695	NYSE	BDL	Mon, Apr 29, 2013	7.70	7.70	7.70	7.70
4694	NYSE	BDL	Thu, Apr 25, 2013	7.70	7.70	7.70	7.70
4693	NYSE	BDL	Fri, Apr 19, 2013	7.65	7.65	7.65	7.65
4692	NYSE	BDL	Wed, Apr 17, 2013	7.65	7.65	7.65	7.65
4691	NYSE	BDL	Tue, Apr 16, 2013	7.70	7.70	7.70	7.70
4690	NYSE	BDL	Mon, Apr 15, 2013	7.65	7.65	7.65	7.65
4689	NYSE	BDL	Fri, Apr 12, 2013	7.70	7.70	7.70	7.70
4688	NYSE	BDL	Thu, Apr 11, 2013	7.70	7.70	7.70	7.70
4687	NYSE	BDL	Wed, Apr 10, 2013	7.70	7.70	7.69	7.70
4686	NYSE	BDL	Mon, Apr 8, 2013	7.65	7.70	7.65	7.70
4685	NYSE	BDL	Fri, Apr 5, 2013	7.64	7.69	7.64	7.68
4684	NYSE	BDL	Thu, Apr 4, 2013	7.71	7.73	7.60	7.65
4683	NYSE	BDL	Thu, Mar 28, 2013	7.70	7.70	7.70	7.70
4682	NYSE	BDL	Wed, Mar 27, 2013	7.71	7.71	7.71	7.71
4681	NYSE	BDL	Tue, Mar 26, 2013	7.62	7.63	7.62	7.62
4680	NYSE	BDL	Mon, Mar 25, 2013	7.72	7.72	7.70	7.70
4679	NYSE	BDL	Fri, Mar 22, 2013	7.75	7.76	7.75	7.75
4678	NYSE	BDL	Thu, Mar 21, 2013	7.67	7.67	7.67	7.67
4677	NYSE	BDL	Wed, Mar 20, 2013	7.62	7.72	7.57	7.57
4676	NYSE	BDL	Tue, Mar 19, 2013	7.63	7.63	7.41	7.53
4675	NYSE	BDL	Fri, Mar 15, 2013	7.76	7.76	7.69	7.69
4674	NYSE	BDL	Mon, Mar 11, 2013	7.76	7.92	7.76	7.88
4673	NYSE	BDL	Fri, Mar 8, 2013	7.67	7.80	7.67	7.80
4672	NYSE	BDL	Thu, Mar 7, 2013	7.72	7.72	7.70	7.70
4671	NYSE	BDL	Wed, Mar 6, 2013	7.70	7.80	7.70	7.73
4670	NYSE	BDL	Tue, Mar 5, 2013	7.70	7.71	7.70	7.71
4669	NYSE	BDL	Mon, Mar 4, 2013	7.64	7.64	7.64	7.64
4668	NYSE	BDL	Fri, Mar 1, 2013	7.70	7.70	7.70	7.70
4667	NYSE	BDL	Thu, Feb 28, 2013	7.80	7.80	7.67	7.67
4666	NYSE	BDL	Wed, Feb 27, 2013	7.65	7.70	7.65	7.70
4665	NYSE	BDL	Tue, Feb 26, 2013	7.70	7.70	7.65	7.70
4664	NYSE	BDL	Mon, Feb 25, 2013	7.77	7.77	7.17	7.71
4663	NYSE	BDL	Thu, Feb 14, 2013	7.81	7.82	7.75	7.75
4662	NYSE	BDL	Wed, Feb 13, 2013	7.70	7.77	7.70	7.71
4661	NYSE	BDL	Tue, Feb 12, 2013	7.69	7.69	7.69	7.69
4660	NYSE	BDL	Mon, Feb 11, 2013	7.74	7.79	7.74	7.79
4659	NYSE	BDL	Fri, Feb 1, 2013	7.69	7.78	7.69	7.71
4658	NYSE	BDL	Tue, Jan 29, 2013	7.62	7.62	7.62	7.62
4657	NYSE	BDL	Mon, Jan 28, 2013	7.86	7.86	7.52	7.61
4656	NYSE	BDL	Thu, Jan 24, 2013	7.85	7.85	7.80	7.81
4655	NYSE	BDL	Tue, Jan 22, 2013	7.79	7.83	7.79	7.82
4654	NYSE	BDL	Thu, Jan 17, 2013	7.78	7.80	7.78	7.80
4653	NYSE	BDL	Tue, Jan 15, 2013	7.76	7.76	7.76	7.76
4652	NYSE	BDL	Fri, Jan 11, 2013	7.78	7.80	7.62	7.62
4651	NYSE	BDL	Thu, Jan 10, 2013	7.75	7.75	7.75	7.75
4650	NYSE	BDL	Wed, Jan 9, 2013	7.80	7.80	7.62	7.62
4649	NYSE	BDL	Tue, Jan 8, 2013	7.70	7.70	7.70	7.70
4648	NYSE	BDL	Mon, Jan 7, 2013	7.80	7.85	7.80	7.85
4647	NYSE	BDL	Wed, Jan 2, 2013	7.79	7.79	7.75	7.75
4646	NYSE	BDL	Fri, Dec 28, 2012	7.72	7.74	7.72	7.72
4645	NYSE	BDL	Thu, Dec 27, 2012	7.72	7.72	7.72	7.72
4644	NYSE	BDL	Wed, Dec 26, 2012	7.72	7.72	7.72	7.72
4643	NYSE	BDL	Thu, Dec 20, 2012	7.64	7.76	7.64	7.76
4642	NYSE	BDL	Wed, Dec 19, 2012	7.47	7.58	7.47	7.58
4641	NYSE	BDL	Tue, Dec 18, 2012	7.45	7.45	7.38	7.39
4640	NYSE	BDL	Wed, Dec 12, 2012	7.55	7.55	7.35	7.44
4639	NYSE	BDL	Tue, Dec 11, 2012	7.63	7.69	7.63	7.67
4638	NYSE	BDL	Mon, Dec 10, 2012	7.50	7.59	7.50	7.59
4637	NYSE	BDL	Fri, Dec 7, 2012	7.45	7.45	7.44	7.44
4636	NYSE	BDL	Thu, Dec 6, 2012	7.44	7.50	7.44	7.50
4635	NYSE	BDL	Wed, Dec 5, 2012	7.29	7.29	7.29	7.29
4634	NYSE	BDL	Mon, Dec 3, 2012	7.10	7.26	7.10	7.15
4633	NYSE	BDL	Fri, Nov 30, 2012	7.50	7.50	7.35	7.48
4632	NYSE	BDL	Wed, Nov 28, 2012	7.15	7.32	7.15	7.32
4631	NYSE	BDL	Tue, Nov 27, 2012	7.30	7.30	7.25	7.25
4630	NYSE	BDL	Wed, Nov 21, 2012	7.33	7.35	7.33	7.35
4629	NYSE	BDL	Fri, Nov 16, 2012	7.23	7.23	7.23	7.23
4628	NYSE	BDL	Thu, Nov 15, 2012	7.20	7.20	7.20	7.20
4627	NYSE	BDL	Wed, Nov 14, 2012	7.17	7.17	7.15	7.15
4626	NYSE	BDL	Thu, Nov 8, 2012	7.25	7.25	7.25	7.25
4625	NYSE	BDL	Wed, Nov 7, 2012	7.25	7.25	7.25	7.25
4624	NYSE	BDL	Fri, Nov 2, 2012	7.20	7.20	7.20	7.20
4623	NYSE	BDL	Thu, Nov 1, 2012	7.20	7.20	7.00	7.20
4622	NYSE	BDL	Wed, Oct 31, 2012	7.20	7.33	7.20	7.33
4621	NYSE	BDL	Fri, Oct 26, 2012	7.18	7.18	7.18	7.18
4620	NYSE	BDL	Thu, Oct 25, 2012	7.13	7.13	7.13	7.13
4619	NYSE	BDL	Wed, Oct 24, 2012	7.41	7.41	7.08	7.20
4618	NYSE	BDL	Mon, Oct 22, 2012	7.40	7.53	7.40	7.53
4617	NYSE	BDL	Thu, Oct 18, 2012	7.55	7.55	7.55	7.55
4616	NYSE	BDL	Mon, Oct 15, 2012	7.48	7.48	7.40	7.40
4615	NYSE	BDL	Thu, Oct 11, 2012	7.59	7.59	7.59	7.59
4614	NYSE	BDL	Fri, Oct 5, 2012	7.63	7.63	7.63	7.63
4613	NYSE	BDL	Mon, Oct 1, 2012	7.44	7.50	7.29	7.50
4612	NYSE	BDL	Fri, Sep 28, 2012	7.29	7.85	7.29	7.55
4611	NYSE	BDL	Fri, Sep 21, 2012	7.36	7.36	7.25	7.25
4610	NYSE	BDL	Tue, Sep 18, 2012	7.39	7.40	7.30	7.40
4609	NYSE	BDL	Thu, Sep 13, 2012	7.61	7.61	7.50	7.50
4608	NYSE	BDL	Fri, Sep 7, 2012	7.81	7.81	7.77	7.77
4607	NYSE	BDL	Tue, Sep 4, 2012	7.89	7.89	7.89	7.89
4606	NYSE	BDL	Thu, Aug 30, 2012	7.55	7.95	7.50	7.81
4605	NYSE	BDL	Tue, Aug 21, 2012	7.63	7.63	7.52	7.52
4604	NYSE	BDL	Fri, Aug 17, 2012	7.62	7.63	7.62	7.63
4603	NYSE	BDL	Thu, Aug 16, 2012	7.63	7.63	7.63	7.63
4602	NYSE	BDL	Tue, Aug 14, 2012	7.68	7.68	7.68	7.68
4601	NYSE	BDL	Mon, Aug 13, 2012	7.87	7.87	7.78	7.78
4600	NYSE	BDL	Fri, Aug 10, 2012	8.09	8.09	7.88	7.88
4599	NYSE	BDL	Thu, Aug 9, 2012	7.85	8.10	7.85	8.10
4598	NYSE	BDL	Wed, Aug 8, 2012	8.03	8.03	7.70	7.70
4597	NYSE	BDL	Mon, Aug 6, 2012	8.09	8.13	7.98	7.98
4596	NYSE	BDL	Tue, Jul 31, 2012	8.19	8.19	8.19	8.19
4595	NYSE	BDL	Fri, Jul 27, 2012	8.19	8.28	8.19	8.21
4594	NYSE	BDL	Wed, Jul 25, 2012	8.19	8.19	8.19	8.19
4593	NYSE	BDL	Tue, Jul 24, 2012	8.29	8.31	8.19	8.19
4592	NYSE	BDL	Mon, Jul 23, 2012	8.00	8.37	7.96	8.23
4591	NYSE	BDL	Wed, Jul 18, 2012	8.05	8.26	7.76	8.06
4590	NYSE	BDL	Mon, Jul 16, 2012	8.00	8.00	7.88	7.88
4589	NYSE	BDL	Fri, Jul 13, 2012	8.10	8.10	8.10	8.10
4588	NYSE	BDL	Thu, Jul 12, 2012	8.07	8.07	8.07	8.07
4587	NYSE	BDL	Tue, Jul 10, 2012	8.07	8.17	8.07	8.17
4586	NYSE	BDL	Fri, Jul 6, 2012	7.98	7.98	7.97	7.97
4585	NYSE	BDL	Thu, Jul 5, 2012	8.27	8.27	8.08	8.08
4584	NYSE	BDL	Fri, Jun 29, 2012	8.38	8.42	7.91	8.25
4583	NYSE	BDL	Thu, Jun 28, 2012	8.18	8.21	8.18	8.21
4582	NYSE	BDL	Wed, Jun 27, 2012	8.24	8.25	8.15	8.25
4581	NYSE	BDL	Fri, Jun 22, 2012	8.16	8.16	8.16	8.16
4580	NYSE	BDL	Thu, Jun 21, 2012	8.05	8.05	7.96	7.96
4579	NYSE	BDL	Wed, Jun 20, 2012	7.85	8.03	7.85	8.00
4578	NYSE	BDL	Tue, Jun 19, 2012	7.75	7.75	7.75	7.75
4577	NYSE	BDL	Thu, Jun 14, 2012	7.50	7.68	7.50	7.68
4576	NYSE	BDL	Wed, Jun 13, 2012	7.47	7.52	7.47	7.52
4575	NYSE	BDL	Tue, Jun 12, 2012	7.47	7.50	7.47	7.50
4574	NYSE	BDL	Fri, Jun 8, 2012	7.46	7.46	7.39	7.39
4573	NYSE	BDL	Mon, Jun 4, 2012	7.39	7.39	7.39	7.39
4572	NYSE	BDL	Fri, May 25, 2012	7.11	7.30	7.10	7.30
4571	NYSE	BDL	Fri, May 18, 2012	7.14	7.15	7.14	7.15
4570	NYSE	BDL	Thu, May 17, 2012	7.28	7.28	7.18	7.18
4569	NYSE	BDL	Wed, May 9, 2012	7.28	7.28	7.28	7.16
4568	NYSE	BDL	Mon, May 7, 2012	7.38	7.38	7.16	7.16
4567	NYSE	BDL	Fri, May 4, 2012	7.42	7.48	7.39	7.48
4566	NYSE	BDL	Tue, May 1, 2012	7.36	7.40	7.28	7.40
4565	NYSE	BDL	Fri, Apr 20, 2012	7.30	7.38	7.18	7.38
4564	NYSE	BDL	Wed, Apr 18, 2012	7.29	7.38	7.29	7.38
4563	NYSE	BDL	Tue, Apr 17, 2012	7.32	7.32	7.12	7.19
4562	NYSE	BDL	Fri, Apr 13, 2012	7.42	7.44	7.32	7.32
4561	NYSE	BDL	Thu, Apr 12, 2012	7.26	7.26	7.26	7.26
4560	NYSE	BDL	Tue, Apr 10, 2012	7.39	7.41	7.31	7.32
4559	NYSE	BDL	Wed, Apr 4, 2012	7.47	7.56	7.28	7.41
4558	NYSE	BDL	Tue, Apr 3, 2012	7.37	7.37	7.37	7.37
4557	NYSE	BDL	Mon, Mar 26, 2012	7.40	7.47	7.40	7.47
4556	NYSE	BDL	Thu, Mar 22, 2012	7.20	7.20	7.20	7.20
4555	NYSE	BDL	Wed, Mar 21, 2012	7.20	7.30	7.10	7.30
4554	NYSE	BDL	Mon, Mar 19, 2012	7.22	7.38	7.22	7.23
4553	NYSE	BDL	Thu, Mar 15, 2012	7.02	7.10	7.02	7.10
4552	NYSE	BDL	Wed, Mar 14, 2012	7.10	7.30	7.02	7.02
4551	NYSE	BDL	Tue, Mar 13, 2012	7.40	7.40	7.40	7.40
4550	NYSE	BDL	Mon, Mar 5, 2012	7.49	7.50	7.49	7.50
4549	NYSE	BDL	Fri, Mar 2, 2012	7.40	7.63	7.36	7.63
4548	NYSE	BDL	Thu, Mar 1, 2012	7.35	7.37	7.35	7.37
4547	NYSE	BDL	Wed, Feb 29, 2012	7.48	7.58	7.48	7.58
4546	NYSE	BDL	Tue, Feb 28, 2012	7.68	7.68	7.63	7.63
4545	NYSE	BDL	Mon, Feb 27, 2012	7.73	7.95	7.73	7.77
4544	NYSE	BDL	Fri, Feb 24, 2012	7.60	7.60	7.55	7.58
4543	NYSE	BDL	Wed, Feb 22, 2012	7.43	7.58	7.43	7.55
4542	NYSE	BDL	Tue, Feb 21, 2012	7.45	7.45	7.45	7.45
4541	NYSE	BDL	Thu, Feb 16, 2012	7.30	7.45	7.30	7.45
4540	NYSE	BDL	Tue, Feb 14, 2012	7.25	7.25	7.25	7.25
4539	NYSE	BDL	Mon, Feb 13, 2012	7.25	7.25	7.25	7.25
4538	NYSE	BDL	Thu, Feb 9, 2012	7.27	7.27	7.25	7.25
4537	NYSE	BDL	Wed, Feb 8, 2012	7.24	7.24	7.24	7.24
4536	NYSE	BDL	Tue, Feb 7, 2012	7.23	7.23	7.17	7.17
4535	NYSE	BDL	Mon, Feb 6, 2012	7.28	7.48	7.14	7.42
4534	NYSE	BDL	Mon, Jan 30, 2012	7.10	7.13	7.00	7.00
4533	NYSE	BDL	Thu, Jan 26, 2012	6.98	6.98	6.98	6.98
4532	NYSE	BDL	Wed, Jan 25, 2012	6.95	7.13	6.95	6.96
4531	NYSE	BDL	Tue, Jan 24, 2012	6.90	7.15	6.90	7.15
4530	NYSE	BDL	Fri, Jan 20, 2012	6.57	6.75	6.57	6.75
4529	NYSE	BDL	Thu, Jan 19, 2012	6.42	6.45	6.42	6.45
4528	NYSE	BDL	Tue, Jan 17, 2012	6.42	6.45	6.42	6.45
4527	NYSE	BDL	Thu, Jan 12, 2012	6.55	6.57	6.55	6.57
4526	NYSE	BDL	Wed, Jan 11, 2012	6.42	6.50	6.42	6.50
4525	NYSE	BDL	Tue, Jan 10, 2012	6.51	6.51	6.40	6.40
4524	NYSE	BDL	Mon, Jan 9, 2012	6.51	6.51	6.51	6.51
4523	NYSE	BDL	Thu, Jan 5, 2012	6.62	6.80	6.50	6.65
4522	NYSE	BDL	Wed, Jan 4, 2012	6.67	6.81	6.59	6.59
4521	NYSE	BDL	Tue, Jan 3, 2012	6.80	6.90	6.63	6.67
4520	NYSE	BDL	Fri, Dec 30, 2011	6.74	6.75	6.74	6.75
4519	NYSE	BDL	Thu, Dec 29, 2011	7.27	7.27	6.62	6.62
4518	NYSE	BDL	Tue, Dec 27, 2011	7.47	7.71	7.32	7.42
4517	NYSE	BDL	Fri, Dec 23, 2011	7.59	7.62	7.59	7.62
4516	NYSE	BDL	Tue, Dec 20, 2011	7.57	7.72	7.42	7.70
4515	NYSE	BDL	Fri, Dec 16, 2011	7.71	7.71	7.71	7.71
4514	NYSE	BDL	Thu, Dec 15, 2011	8.05	8.05	7.76	7.76
4513	NYSE	BDL	Wed, Dec 14, 2011	8.08	8.25	8.08	8.20
4512	NYSE	BDL	Tue, Dec 13, 2011	8.00	8.25	8.00	8.25
4511	NYSE	BDL	Mon, Dec 12, 2011	7.82	7.86	7.80	7.85
4510	NYSE	BDL	Fri, Dec 9, 2011	7.79	7.94	7.72	7.94
4509	NYSE	BDL	Thu, Dec 8, 2011	7.72	7.72	7.65	7.65
4508	NYSE	BDL	Wed, Dec 7, 2011	7.85	7.85	7.57	7.57
4507	NYSE	BDL	Thu, Dec 1, 2011	8.00	8.02	8.00	8.00
4506	NYSE	BDL	Wed, Nov 23, 2011	8.00	8.03	7.85	8.00
4505	NYSE	BDL	Tue, Nov 22, 2011	7.85	8.15	7.70	8.15
4504	NYSE	BDL	Mon, Nov 21, 2011	8.00	8.02	8.00	8.00
4503	NYSE	BDL	Wed, Nov 16, 2011	7.85	8.15	7.85	8.15
4502	NYSE	BDL	Tue, Nov 15, 2011	7.85	8.00	7.77	8.00
4501	NYSE	BDL	Mon, Nov 14, 2011	8.00	8.00	7.85	7.86
4500	NYSE	BDL	Mon, Nov 7, 2011	7.97	8.10	7.95	8.10
4499	NYSE	BDL	Fri, Nov 4, 2011	8.05	8.20	8.03	8.20
4498	NYSE	BDL	Wed, Nov 2, 2011	7.82	8.14	7.82	8.14
4497	NYSE	BDL	Tue, Nov 1, 2011	8.13	8.13	7.71	7.71
4496	NYSE	BDL	Wed, Oct 26, 2011	7.98	8.00	7.98	8.00
4495	NYSE	BDL	Tue, Oct 25, 2011	7.97	7.97	7.97	7.97
4494	NYSE	BDL	Mon, Oct 24, 2011	8.00	8.15	8.00	8.00
4493	NYSE	BDL	Fri, Oct 21, 2011	7.95	8.01	7.95	8.01
4492	NYSE	BDL	Wed, Oct 19, 2011	7.95	7.95	7.80	7.95
4491	NYSE	BDL	Tue, Oct 18, 2011	7.99	7.99	7.95	7.95
4490	NYSE	BDL	Mon, Oct 17, 2011	7.95	8.10	7.95	8.00
4489	NYSE	BDL	Fri, Oct 14, 2011	7.75	7.95	7.75	7.80
4488	NYSE	BDL	Thu, Oct 13, 2011	7.78	8.00	7.78	7.90
4487	NYSE	BDL	Mon, Oct 10, 2011	7.50	7.65	7.50	7.53
4486	NYSE	BDL	Tue, Oct 4, 2011	7.24	7.39	7.24	7.39
4485	NYSE	BDL	Mon, Oct 3, 2011	7.26	7.39	7.26	7.39
4484	NYSE	BDL	Tue, Sep 27, 2011	7.53	7.53	7.12	7.24
4483	NYSE	BDL	Fri, Sep 23, 2011	7.80	7.80	7.65	7.65
4482	NYSE	BDL	Wed, Sep 21, 2011	7.89	7.91	7.89	7.90
4481	NYSE	BDL	Tue, Sep 20, 2011	7.90	7.90	7.77	7.77
4480	NYSE	BDL	Mon, Sep 19, 2011	7.81	7.90	7.60	7.90
4479	NYSE	BDL	Fri, Sep 16, 2011	7.87	8.00	7.87	8.00
4478	NYSE	BDL	Thu, Sep 15, 2011	7.66	7.82	7.66	7.82
4477	NYSE	BDL	Tue, Sep 13, 2011	7.46	7.80	7.46	7.66
4476	NYSE	BDL	Fri, Sep 9, 2011	7.14	7.31	7.14	7.31
4475	NYSE	BDL	Thu, Sep 8, 2011	7.08	7.21	7.01	7.01
4474	NYSE	BDL	Wed, Sep 7, 2011	7.10	7.10	7.10	7.10
4473	NYSE	BDL	Fri, Sep 2, 2011	6.95	6.95	6.95	6.95
4472	NYSE	BDL	Tue, Aug 30, 2011	7.10	7.10	7.10	7.10
4471	NYSE	BDL	Mon, Aug 29, 2011	7.05	7.05	7.02	7.02
4470	NYSE	BDL	Fri, Aug 26, 2011	6.98	7.36	6.98	7.36
4469	NYSE	BDL	Wed, Aug 24, 2011	7.14	7.29	7.14	7.29
4468	NYSE	BDL	Fri, Aug 19, 2011	6.79	6.80	6.79	6.80
4467	NYSE	BDL	Thu, Aug 18, 2011	6.75	6.92	6.75	6.84
4466	NYSE	BDL	Wed, Aug 17, 2011	6.61	6.75	6.55	6.75
4465	NYSE	BDL	Tue, Aug 16, 2011	6.81	6.96	6.81	6.96
4464	NYSE	BDL	Mon, Aug 15, 2011	6.64	6.64	6.64	6.64
4463	NYSE	BDL	Thu, Aug 11, 2011	6.82	6.82	6.82	6.82
4462	NYSE	BDL	Wed, Aug 10, 2011	6.62	6.62	6.54	6.62
4461	NYSE	BDL	Tue, Aug 9, 2011	6.60	6.75	6.48	6.61
4460	NYSE	BDL	Mon, Aug 8, 2011	6.88	6.88	6.80	6.87
4459	NYSE	BDL	Fri, Aug 5, 2011	7.13	7.13	6.80	6.80
4458	NYSE	BDL	Thu, Aug 4, 2011	7.15	7.17	7.15	7.17
4457	NYSE	BDL	Thu, Jul 28, 2011	7.02	7.22	6.84	7.21
4456	NYSE	BDL	Mon, Jul 25, 2011	7.40	7.40	7.40	7.40
4455	NYSE	BDL	Thu, Jul 21, 2011	7.19	7.20	7.19	7.20
4454	NYSE	BDL	Wed, Jul 20, 2011	7.06	7.06	6.92	7.00
4453	NYSE	BDL	Tue, Jul 19, 2011	7.33	7.33	6.64	7.00
4452	NYSE	BDL	Mon, Jul 18, 2011	7.53	7.57	7.53	7.57
4451	NYSE	BDL	Fri, Jul 15, 2011	7.53	7.53	7.42	7.42
4450	NYSE	BDL	Tue, Jul 12, 2011	7.41	7.41	7.41	7.41
4449	NYSE	BDL	Mon, Jul 11, 2011	7.24	7.39	7.24	7.39
4448	NYSE	BDL	Fri, Jul 8, 2011	7.44	7.44	7.17	7.18
4447	NYSE	BDL	Thu, Jul 7, 2011	7.39	7.44	7.39	7.44
4446	NYSE	BDL	Tue, Jul 5, 2011	7.58	7.58	7.15	7.50
4445	NYSE	BDL	Thu, Jun 30, 2011	7.65	7.65	7.65	7.65
4444	NYSE	BDL	Tue, Jun 28, 2011	7.45	7.45	7.45	7.45
4443	NYSE	BDL	Mon, Jun 27, 2011	7.27	7.27	7.27	7.27
4442	NYSE	BDL	Thu, Jun 23, 2011	7.56	7.75	7.38	7.38
4441	NYSE	BDL	Wed, Jun 22, 2011	7.50	7.76	7.50	7.76
4440	NYSE	BDL	Mon, Jun 20, 2011	7.58	7.58	7.39	7.39
4439	NYSE	BDL	Fri, Jun 17, 2011	7.70	7.75	7.56	7.56
4438	NYSE	BDL	Mon, Jun 13, 2011	7.59	7.59	7.35	7.56
4437	NYSE	BDL	Mon, Jun 6, 2011	7.75	7.75	7.63	7.63
4436	NYSE	BDL	Wed, Jun 1, 2011	7.56	7.83	7.56	7.83
4435	NYSE	BDL	Tue, May 31, 2011	7.75	7.75	7.71	7.71
4434	NYSE	BDL	Thu, May 26, 2011	7.70	7.70	7.70	7.70
4433	NYSE	BDL	Wed, May 25, 2011	7.56	7.74	7.55	7.73
4432	NYSE	BDL	Mon, May 23, 2011	7.84	7.84	7.84	7.84
4431	NYSE	BDL	Wed, May 18, 2011	7.72	7.72	7.72	7.72
4430	NYSE	BDL	Tue, May 17, 2011	7.73	7.90	7.71	7.90
4429	NYSE	BDL	Mon, May 16, 2011	7.89	8.00	7.73	7.73
4428	NYSE	BDL	Fri, May 13, 2011	7.87	7.89	7.85	7.89
4427	NYSE	BDL	Thu, May 12, 2011	7.80	7.80	7.80	7.80
4426	NYSE	BDL	Tue, May 10, 2011	7.74	7.74	7.69	7.70
4425	NYSE	BDL	Mon, May 9, 2011	7.57	7.57	7.57	7.57
4424	NYSE	BDL	Fri, May 6, 2011	7.65	7.69	7.31	7.69
4423	NYSE	BDL	Thu, May 5, 2011	7.79	7.79	7.79	7.79
4422	NYSE	BDL	Wed, May 4, 2011	7.80	7.80	7.80	7.80
4421	NYSE	BDL	Mon, May 2, 2011	7.83	7.88	7.83	7.88
4420	NYSE	BDL	Fri, Apr 29, 2011	7.90	7.99	7.90	7.99
4419	NYSE	BDL	Wed, Apr 27, 2011	8.00	8.00	7.82	7.83
4418	NYSE	BDL	Tue, Apr 26, 2011	7.90	7.90	7.85	7.85
4417	NYSE	BDL	Thu, Apr 21, 2011	7.90	7.90	7.90	7.90
4416	NYSE	BDL	Mon, Apr 18, 2011	7.87	7.92	7.87	7.92
4415	NYSE	BDL	Fri, Apr 15, 2011	8.10	8.12	7.92	8.07
4414	NYSE	BDL	Thu, Apr 14, 2011	8.03	8.03	7.87	7.87
4413	NYSE	BDL	Wed, Apr 13, 2011	8.00	8.01	8.00	8.00
4412	NYSE	BDL	Tue, Apr 12, 2011	8.08	8.23	8.00	8.05
4411	NYSE	BDL	Mon, Apr 11, 2011	7.95	9.46	7.95	8.05
4410	NYSE	BDL	Fri, Apr 1, 2011	8.00	8.00	8.00	8.00
4409	NYSE	BDL	Thu, Mar 31, 2011	8.00	8.00	8.00	8.00
4408	NYSE	BDL	Wed, Mar 30, 2011	7.85	7.86	7.85	7.85
4407	NYSE	BDL	Tue, Mar 29, 2011	7.80	8.00	7.80	8.00
4406	NYSE	BDL	Wed, Mar 23, 2011	7.85	7.85	7.85	7.85
4405	NYSE	BDL	Tue, Mar 15, 2011	7.71	7.76	7.66	7.66
4404	NYSE	BDL	Mon, Mar 14, 2011	7.85	7.85	7.65	7.65
4403	NYSE	BDL	Wed, Mar 9, 2011	8.20	8.20	8.20	8.20
4402	NYSE	BDL	Fri, Mar 4, 2011	8.30	8.30	8.30	8.30
4401	NYSE	BDL	Thu, Mar 3, 2011	8.00	8.00	8.00	8.00
4400	NYSE	BDL	Wed, Mar 2, 2011	8.31	8.31	8.30	8.30
4399	NYSE	BDL	Tue, Mar 1, 2011	8.30	8.30	8.30	8.30
4398	NYSE	BDL	Thu, Feb 24, 2011	8.30	8.30	8.30	8.30
4397	NYSE	BDL	Wed, Feb 23, 2011	8.35	8.35	8.30	8.30
4396	NYSE	BDL	Tue, Feb 22, 2011	8.35	8.35	8.35	8.35
4395	NYSE	BDL	Fri, Feb 11, 2011	8.40	8.40	8.40	8.40
4394	NYSE	BDL	Wed, Feb 9, 2011	8.47	8.47	8.47	8.47
4393	NYSE	BDL	Tue, Feb 8, 2011	8.40	8.50	8.03	8.03
4392	NYSE	BDL	Mon, Feb 7, 2011	7.90	8.10	7.90	8.10
4391	NYSE	BDL	Fri, Feb 4, 2011	7.82	7.82	7.82	7.82
4390	NYSE	BDL	Wed, Feb 2, 2011	8.15	8.15	7.56	7.80
4389	NYSE	BDL	Tue, Feb 1, 2011	8.40	8.50	8.40	8.50
4388	NYSE	BDL	Thu, Jan 27, 2011	8.49	8.49	8.49	8.49
4387	NYSE	BDL	Wed, Jan 26, 2011	8.47	8.47	8.47	8.47
4386	NYSE	BDL	Fri, Jan 21, 2011	8.50	8.50	8.25	8.45
4385	NYSE	BDL	Thu, Jan 20, 2011	8.65	8.65	8.55	8.56
4384	NYSE	BDL	Wed, Jan 19, 2011	8.21	8.75	7.95	8.75
4383	NYSE	BDL	Tue, Jan 18, 2011	8.57	8.57	8.20	8.57
4382	NYSE	BDL	Fri, Jan 14, 2011	8.58	8.78	8.50	8.50
4381	NYSE	BDL	Wed, Jan 12, 2011	8.58	8.58	8.57	8.57
4380	NYSE	BDL	Mon, Jan 10, 2011	8.71	8.71	8.53	8.53
4379	NYSE	BDL	Thu, Jan 6, 2011	8.90	8.90	8.90	8.90
4378	NYSE	BDL	Tue, Jan 4, 2011	9.02	9.02	8.72	8.96
4377	NYSE	BDL	Thu, Dec 30, 2010	8.46	8.92	8.20	8.72
4376	NYSE	BDL	Wed, Dec 29, 2010	8.11	8.13	8.11	8.12
4375	NYSE	BDL	Tue, Dec 28, 2010	8.25	8.25	8.00	8.00
4374	NYSE	BDL	Fri, Dec 17, 2010	8.05	8.25	8.05	8.25
4373	NYSE	BDL	Wed, Dec 15, 2010	7.88	7.88	7.86	7.86
4372	NYSE	BDL	Mon, Dec 13, 2010	8.47	8.47	8.45	8.45
4371	NYSE	BDL	Fri, Dec 10, 2010	8.14	8.14	8.12	8.12
4370	NYSE	BDL	Thu, Dec 9, 2010	7.70	7.79	7.65	7.65
4369	NYSE	BDL	Wed, Dec 8, 2010	7.62	7.64	7.60	7.64
4368	NYSE	BDL	Tue, Dec 7, 2010	7.50	7.50	7.50	7.50
4367	NYSE	BDL	Mon, Dec 6, 2010	7.45	7.68	7.45	7.50
4366	NYSE	BDL	Fri, Dec 3, 2010	7.30	7.30	7.29	7.30
4365	NYSE	BDL	Thu, Dec 2, 2010	7.20	7.20	7.20	7.20
4364	NYSE	BDL	Wed, Dec 1, 2010	7.20	7.20	7.20	7.20
4363	NYSE	BDL	Mon, Nov 29, 2010	7.20	7.30	7.20	7.25
4362	NYSE	BDL	Fri, Nov 26, 2010	7.26	7.38	7.20	7.20
4361	NYSE	BDL	Wed, Nov 24, 2010	7.21	7.37	7.21	7.37
4360	NYSE	BDL	Tue, Nov 23, 2010	7.34	7.34	7.17	7.17
4359	NYSE	BDL	Mon, Nov 22, 2010	7.40	7.40	7.37	7.37
4358	NYSE	BDL	Fri, Nov 19, 2010	7.45	7.45	7.45	7.45
4357	NYSE	BDL	Thu, Nov 18, 2010	7.30	7.44	7.28	7.44
4356	NYSE	BDL	Wed, Nov 17, 2010	7.25	7.25	7.25	7.25
4355	NYSE	BDL	Tue, Nov 16, 2010	7.22	7.25	7.22	7.25
4354	NYSE	BDL	Mon, Nov 15, 2010	7.17	7.20	7.17	7.20
4353	NYSE	BDL	Fri, Nov 12, 2010	7.02	7.02	7.02	7.02
4352	NYSE	BDL	Wed, Nov 10, 2010	7.16	7.17	7.03	7.03
4351	NYSE	BDL	Tue, Nov 9, 2010	7.13	7.13	6.93	6.93
4350	NYSE	BDL	Thu, Nov 4, 2010	7.00	7.13	7.00	7.13
4349	NYSE	BDL	Mon, Nov 1, 2010	6.70	6.70	6.70	6.70
4348	NYSE	BDL	Fri, Oct 29, 2010	7.05	7.17	6.87	6.87
4347	NYSE	BDL	Wed, Oct 27, 2010	6.77	6.81	6.77	6.81
4346	NYSE	BDL	Tue, Oct 26, 2010	7.00	7.00	6.70	7.00
4345	NYSE	BDL	Thu, Oct 21, 2010	7.19	7.19	7.01	7.01
4344	NYSE	BDL	Tue, Oct 19, 2010	7.14	7.14	7.05	7.05
4343	NYSE	BDL	Thu, Oct 14, 2010	7.04	7.04	7.00	7.00
4342	NYSE	BDL	Wed, Oct 13, 2010	7.14	7.14	7.00	7.00
4341	NYSE	BDL	Mon, Oct 11, 2010	6.94	7.05	6.94	7.05
4340	NYSE	BDL	Fri, Oct 8, 2010	7.00	7.00	6.59	6.59
4339	NYSE	BDL	Thu, Oct 7, 2010	7.00	7.00	7.00	7.00
4338	NYSE	BDL	Wed, Oct 6, 2010	7.00	7.14	7.00	7.14
4337	NYSE	BDL	Tue, Oct 5, 2010	7.14	7.14	7.10	7.10
4336	NYSE	BDL	Mon, Oct 4, 2010	7.13	7.14	7.00	7.00
4335	NYSE	BDL	Fri, Oct 1, 2010	7.00	7.13	7.00	7.00
4334	NYSE	BDL	Thu, Sep 30, 2010	7.15	7.15	7.14	7.14
4333	NYSE	BDL	Wed, Sep 29, 2010	7.18	7.18	7.00	7.05
4332	NYSE	BDL	Tue, Sep 28, 2010	7.00	7.00	7.00	7.00
4331	NYSE	BDL	Thu, Sep 23, 2010	6.75	6.75	6.75	6.75
4330	NYSE	BDL	Wed, Sep 22, 2010	7.00	7.00	7.00	7.00
4329	NYSE	BDL	Mon, Sep 20, 2010	6.86	6.90	6.60	6.90
4328	NYSE	BDL	Tue, Sep 14, 2010	6.57	6.57	6.55	6.55
4327	NYSE	BDL	Mon, Sep 13, 2010	6.85	6.85	6.85	6.85
4326	NYSE	BDL	Fri, Sep 10, 2010	6.85	6.85	6.75	6.75
4325	NYSE	BDL	Thu, Sep 9, 2010	6.23	6.55	6.20	6.53
4324	NYSE	BDL	Wed, Sep 8, 2010	6.40	6.40	6.40	6.40
4323	NYSE	BDL	Tue, Sep 7, 2010	6.29	6.29	6.29	6.29
4322	NYSE	BDL	Wed, Sep 1, 2010	6.25	6.43	5.99	6.40
4321	NYSE	BDL	Wed, Aug 25, 2010	6.46	6.46	6.40	6.40
4320	NYSE	BDL	Mon, Aug 23, 2010	6.63	6.63	6.55	6.55
4319	NYSE	BDL	Fri, Aug 20, 2010	7.00	7.00	6.60	6.60
4318	NYSE	BDL	Thu, Aug 19, 2010	6.90	7.34	6.90	7.34
4317	NYSE	BDL	Mon, Aug 16, 2010	6.60	6.80	6.60	6.80
4316	NYSE	BDL	Fri, Aug 13, 2010	6.40	6.60	6.40	6.60
4315	NYSE	BDL	Thu, Aug 12, 2010	6.03	6.25	5.65	6.25
4314	NYSE	BDL	Wed, Aug 11, 2010	6.37	6.37	6.37	6.37
4313	NYSE	BDL	Mon, Aug 9, 2010	6.20	6.70	6.05	6.70
4312	NYSE	BDL	Fri, Aug 6, 2010	6.58	6.58	6.38	6.38
4311	NYSE	BDL	Wed, Aug 4, 2010	6.78	6.95	6.58	6.58
4310	NYSE	BDL	Tue, Aug 3, 2010	6.30	6.88	6.30	6.88
4309	NYSE	BDL	Mon, Aug 2, 2010	6.28	6.31	6.20	6.20
4308	NYSE	BDL	Fri, Jul 30, 2010	6.48	6.48	6.30	6.30
4307	NYSE	BDL	Fri, Jul 23, 2010	6.20	6.20	6.20	6.20
4306	NYSE	BDL	Thu, Jul 22, 2010	6.21	6.21	6.21	6.21
4305	NYSE	BDL	Tue, Jul 20, 2010	5.81	6.40	5.81	6.40
4304	NYSE	BDL	Mon, Jul 19, 2010	6.12	6.12	6.12	6.12
4303	NYSE	BDL	Fri, Jul 16, 2010	5.90	6.00	5.90	6.00
4302	NYSE	BDL	Thu, Jul 15, 2010	6.29	6.29	5.80	5.80
4301	NYSE	BDL	Wed, Jul 14, 2010	6.30	6.30	6.25	6.30
4300	NYSE	BDL	Mon, Jul 12, 2010	6.59	6.59	6.40	6.40
4299	NYSE	BDL	Fri, Jul 9, 2010	6.30	6.50	6.25	6.50
4298	NYSE	BDL	Thu, Jul 8, 2010	6.40	6.40	6.40	6.40
4297	NYSE	BDL	Tue, Jul 6, 2010	6.60	6.60	6.40	6.40
4296	NYSE	BDL	Tue, Jun 29, 2010	6.60	6.79	6.50	6.50
4295	NYSE	BDL	Mon, Jun 28, 2010	6.70	6.75	6.70	6.75
4294	NYSE	BDL	Tue, Jun 22, 2010	6.60	6.80	6.60	6.71
4293	NYSE	BDL	Mon, Jun 21, 2010	6.95	7.08	6.75	6.75
4292	NYSE	BDL	Fri, Jun 18, 2010	7.10	7.18	7.00	7.00
4291	NYSE	BDL	Wed, Jun 16, 2010	7.11	7.11	7.11	7.11
4290	NYSE	BDL	Tue, Jun 15, 2010	7.07	7.16	7.03	7.10
4289	NYSE	BDL	Mon, Jun 14, 2010	6.84	7.15	6.84	7.05
4288	NYSE	BDL	Thu, Jun 10, 2010	7.08	7.15	6.95	7.15
4287	NYSE	BDL	Wed, Jun 9, 2010	7.04	7.14	6.82	7.10
4286	NYSE	BDL	Tue, Jun 8, 2010	6.95	7.30	6.76	6.95
4285	NYSE	BDL	Mon, Jun 7, 2010	7.25	7.25	7.02	7.05
4284	NYSE	BDL	Fri, Jun 4, 2010	7.20	7.39	7.20	7.39
4283	NYSE	BDL	Thu, Jun 3, 2010	7.32	7.44	7.32	7.44
4282	NYSE	BDL	Wed, Jun 2, 2010	6.88	7.22	6.85	7.22
4281	NYSE	BDL	Tue, Jun 1, 2010	6.60	7.20	6.60	7.20
4280	NYSE	BDL	Fri, May 28, 2010	6.83	7.22	6.60	6.61
4279	NYSE	BDL	Thu, May 27, 2010	7.01	7.12	6.82	6.85
4278	NYSE	BDL	Wed, May 26, 2010	7.04	7.05	6.91	6.96
4277	NYSE	BDL	Tue, May 25, 2010	6.95	7.06	6.85	7.00
4276	NYSE	BDL	Mon, May 24, 2010	7.10	7.50	7.10	7.31
4275	NYSE	BDL	Fri, May 21, 2010	7.00	7.20	6.90	7.20
4274	NYSE	BDL	Thu, May 20, 2010	7.07	7.20	7.07	7.20
4273	NYSE	BDL	Wed, May 19, 2010	7.00	7.15	7.00	7.05
4272	NYSE	BDL	Tue, May 18, 2010	6.95	7.00	6.95	7.00
4271	NYSE	BDL	Mon, May 17, 2010	6.95	6.95	6.95	6.95
4270	NYSE	BDL	Fri, May 14, 2010	6.67	6.94	6.55	6.94
4269	NYSE	BDL	Wed, May 12, 2010	6.95	6.95	6.81	6.81
4268	NYSE	BDL	Tue, May 11, 2010	6.95	6.95	6.82	6.93
4267	NYSE	BDL	Mon, May 10, 2010	6.75	6.85	6.75	6.75
4266	NYSE	BDL	Fri, May 7, 2010	6.40	6.44	6.40	6.40
4265	NYSE	BDL	Thu, May 6, 2010	6.65	6.65	6.55	6.55
4264	NYSE	BDL	Wed, May 5, 2010	6.91	6.92	6.77	6.77
4263	NYSE	BDL	Tue, May 4, 2010	7.06	7.06	7.00	7.00
4262	NYSE	BDL	Mon, May 3, 2010	6.85	7.00	6.73	6.91
4261	NYSE	BDL	Fri, Apr 30, 2010	6.80	6.80	6.70	6.70
4260	NYSE	BDL	Wed, Apr 28, 2010	6.60	6.60	6.60	6.60
4259	NYSE	BDL	Mon, Apr 26, 2010	6.55	6.55	6.55	6.55
4258	NYSE	BDL	Fri, Apr 23, 2010	6.55	6.60	6.55	6.60
4257	NYSE	BDL	Thu, Apr 22, 2010	6.50	6.55	6.35	6.50
4256	NYSE	BDL	Wed, Apr 21, 2010	6.43	6.43	6.43	6.43
4255	NYSE	BDL	Mon, Apr 19, 2010	6.49	6.49	6.49	6.49
4254	NYSE	BDL	Fri, Apr 16, 2010	6.50	6.55	6.50	6.55
4253	NYSE	BDL	Thu, Apr 15, 2010	6.50	6.50	6.43	6.43
4252	NYSE	BDL	Wed, Apr 14, 2010	6.40	6.40	6.40	6.40
4251	NYSE	BDL	Tue, Apr 13, 2010	6.35	6.35	6.35	6.35
4250	NYSE	BDL	Fri, Apr 9, 2010	6.35	6.39	6.35	6.39
4249	NYSE	BDL	Wed, Apr 7, 2010	6.35	6.35	6.35	6.35
4248	NYSE	BDL	Mon, Apr 5, 2010	6.25	6.25	6.25	6.25
4247	NYSE	BDL	Thu, Apr 1, 2010	6.61	6.61	6.30	6.30
4246	NYSE	BDL	Tue, Mar 30, 2010	6.59	6.60	6.57	6.60
4245	NYSE	BDL	Mon, Mar 29, 2010	6.50	6.50	6.50	6.50
4244	NYSE	BDL	Wed, Mar 24, 2010	6.58	6.58	6.50	6.50
4243	NYSE	BDL	Tue, Mar 23, 2010	6.73	6.73	6.73	6.73
4242	NYSE	BDL	Mon, Mar 22, 2010	6.77	6.77	6.49	6.60
4241	NYSE	BDL	Fri, Mar 19, 2010	6.76	6.76	6.76	6.76
4240	NYSE	BDL	Thu, Mar 18, 2010	6.55	6.91	6.40	6.91
4239	NYSE	BDL	Wed, Mar 17, 2010	6.41	6.45	6.41	6.45
4238	NYSE	BDL	Tue, Mar 16, 2010	6.55	6.55	6.50	6.50
4237	NYSE	BDL	Mon, Mar 15, 2010	6.49	6.50	6.44	6.44
4236	NYSE	BDL	Fri, Mar 12, 2010	6.45	6.45	6.45	6.45
4235	NYSE	BDL	Thu, Mar 11, 2010	6.31	6.31	6.30	6.30
4234	NYSE	BDL	Wed, Mar 10, 2010	6.44	6.45	6.44	6.45
4233	NYSE	BDL	Tue, Mar 9, 2010	6.48	6.50	6.30	6.30
4232	NYSE	BDL	Mon, Mar 8, 2010	6.38	6.50	6.35	6.35
4231	NYSE	BDL	Fri, Mar 5, 2010	6.34	6.35	6.34	6.35
4230	NYSE	BDL	Thu, Mar 4, 2010	6.23	6.33	6.23	6.33
4229	NYSE	BDL	Wed, Mar 3, 2010	6.20	6.25	6.15	6.20
4228	NYSE	BDL	Tue, Mar 2, 2010	6.05	6.32	6.05	6.29
4227	NYSE	BDL	Mon, Mar 1, 2010	6.35	6.35	5.20	6.11
4226	NYSE	BDL	Fri, Feb 26, 2010	6.46	6.62	6.46	6.50
4225	NYSE	BDL	Thu, Feb 25, 2010	6.32	6.32	6.32	6.32
4224	NYSE	BDL	Tue, Feb 23, 2010	6.62	6.62	6.11	6.11
4223	NYSE	BDL	Mon, Feb 22, 2010	6.77	6.77	6.77	6.77
4222	NYSE	BDL	Thu, Feb 18, 2010	7.22	7.22	6.92	6.92
4221	NYSE	BDL	Wed, Feb 17, 2010	7.45	7.63	7.20	7.20
4220	NYSE	BDL	Tue, Feb 16, 2010	7.30	7.30	7.30	7.30
4219	NYSE	BDL	Fri, Feb 12, 2010	7.21	7.21	6.90	7.19
4218	NYSE	BDL	Thu, Feb 11, 2010	7.29	7.30	7.29	7.30
4217	NYSE	BDL	Tue, Feb 9, 2010	7.05	7.05	7.05	7.05
4216	NYSE	BDL	Thu, Feb 4, 2010	6.90	6.90	6.90	6.90
4215	NYSE	BDL	Wed, Feb 3, 2010	6.21	6.92	6.21	6.85
4214	NYSE	BDL	Mon, Feb 1, 2010	6.20	6.20	6.20	6.20
4213	NYSE	BDL	Thu, Jan 28, 2010	6.15	6.17	6.15	6.15
4212	NYSE	BDL	Tue, Jan 26, 2010	6.03	6.03	6.03	6.03
4211	NYSE	BDL	Thu, Jan 21, 2010	5.99	6.00	5.98	5.99
4210	NYSE	BDL	Wed, Jan 20, 2010	6.11	6.11	5.95	5.95
4209	NYSE	BDL	Tue, Jan 19, 2010	6.01	6.21	5.90	6.14
4208	NYSE	BDL	Fri, Jan 15, 2010	6.01	6.21	6.01	6.11
4207	NYSE	BDL	Thu, Jan 14, 2010	5.95	5.95	5.95	5.95
4206	NYSE	BDL	Wed, Jan 13, 2010	6.04	6.04	6.04	6.04
4205	NYSE	BDL	Tue, Jan 12, 2010	6.03	6.03	5.97	6.00
4204	NYSE	BDL	Mon, Jan 11, 2010	5.84	6.19	5.84	6.00
4203	NYSE	BDL	Fri, Jan 8, 2010	5.84	5.94	5.82	5.94
4202	NYSE	BDL	Thu, Jan 7, 2010	5.83	5.83	5.79	5.80
4201	NYSE	BDL	Wed, Jan 6, 2010	5.60	5.80	5.50	5.75
4200	NYSE	BDL	Tue, Jan 5, 2010	5.40	5.69	5.38	5.50
4199	NYSE	BDL	Mon, Jan 4, 2010	5.81	5.81	5.03	5.27
4198	NYSE	BDL	Thu, Dec 31, 2009	5.51	5.96	5.51	5.96
4197	NYSE	BDL	Wed, Dec 30, 2009	6.00	6.00	6.00	6.00
4196	NYSE	BDL	Tue, Dec 29, 2009	5.96	5.98	5.82	5.98
4195	NYSE	BDL	Mon, Dec 28, 2009	6.00	6.00	5.93	5.93
4194	NYSE	BDL	Wed, Dec 23, 2009	5.86	5.86	5.86	5.86
4193	NYSE	BDL	Mon, Dec 21, 2009	5.74	5.74	5.74	5.74
4192	NYSE	BDL	Fri, Dec 11, 2009	5.87	5.87	5.87	5.87
4191	NYSE	BDL	Thu, Dec 10, 2009	6.02	6.02	6.02	6.02
4190	NYSE	BDL	Wed, Dec 9, 2009	6.02	6.02	6.02	6.02
4189	NYSE	BDL	Tue, Dec 8, 2009	6.02	6.02	6.01	6.01
4188	NYSE	BDL	Fri, Dec 4, 2009	6.02	6.02	5.39	5.75
4187	NYSE	BDL	Thu, Dec 3, 2009	6.37	6.37	6.17	6.17
4186	NYSE	BDL	Tue, Dec 1, 2009	6.54	6.55	6.52	6.55
4185	NYSE	BDL	Wed, Nov 25, 2009	6.26	6.62	6.22	6.52
4184	NYSE	BDL	Tue, Nov 24, 2009	6.26	6.26	6.26	6.26
4183	NYSE	BDL	Mon, Nov 23, 2009	6.21	6.22	6.21	6.22
4182	NYSE	BDL	Fri, Nov 20, 2009	5.85	6.21	5.85	6.21
4181	NYSE	BDL	Wed, Nov 18, 2009	5.72	5.72	5.60	5.60
4180	NYSE	BDL	Tue, Nov 17, 2009	5.85	5.85	5.70	5.70
4179	NYSE	BDL	Mon, Nov 16, 2009	5.85	5.85	5.85	5.85
4178	NYSE	BDL	Fri, Nov 13, 2009	5.85	5.88	5.85	5.85
4177	NYSE	BDL	Thu, Nov 12, 2009	5.70	5.82	5.70	5.82
4176	NYSE	BDL	Wed, Nov 11, 2009	5.57	5.70	5.15	5.70
4175	NYSE	BDL	Fri, Nov 6, 2009	5.56	5.56	5.42	5.42
4174	NYSE	BDL	Thu, Nov 5, 2009	5.70	5.75	5.70	5.71
4173	NYSE	BDL	Wed, Nov 4, 2009	5.45	5.56	5.45	5.56
4172	NYSE	BDL	Thu, Oct 29, 2009	5.56	5.56	5.56	5.56
4171	NYSE	BDL	Mon, Oct 26, 2009	5.70	5.70	5.55	5.55
4170	NYSE	BDL	Thu, Oct 22, 2009	5.69	5.70	5.54	5.70
4169	NYSE	BDL	Wed, Oct 21, 2009	5.50	5.65	5.50	5.65
4168	NYSE	BDL	Fri, Oct 16, 2009	5.33	5.35	5.33	5.35
4167	NYSE	BDL	Thu, Oct 15, 2009	5.35	5.35	5.35	5.35
4166	NYSE	BDL	Wed, Oct 14, 2009	5.40	5.40	5.40	5.40
4165	NYSE	BDL	Tue, Oct 13, 2009	5.35	5.35	5.35	5.35
4164	NYSE	BDL	Mon, Oct 12, 2009	5.36	5.36	5.36	5.36
4163	NYSE	BDL	Fri, Oct 9, 2009	5.45	5.45	5.45	5.45
4162	NYSE	BDL	Thu, Oct 8, 2009	5.35	5.35	5.35	5.35
4161	NYSE	BDL	Wed, Oct 7, 2009	5.20	5.20	5.20	5.20
4160	NYSE	BDL	Tue, Oct 6, 2009	5.55	5.55	5.00	5.00
4159	NYSE	BDL	Tue, Sep 29, 2009	5.70	5.70	5.65	5.70
4158	NYSE	BDL	Mon, Sep 28, 2009	5.74	5.74	5.74	5.74
4157	NYSE	BDL	Thu, Sep 24, 2009	5.64	5.64	5.64	5.64
4156	NYSE	BDL	Fri, Sep 18, 2009	5.92	5.92	5.70	5.70
4155	NYSE	BDL	Thu, Sep 17, 2009	5.79	5.79	5.64	5.64
4154	NYSE	BDL	Wed, Sep 16, 2009	5.94	5.94	5.93	5.94
4153	NYSE	BDL	Tue, Sep 15, 2009	5.93	5.94	5.93	5.94
4152	NYSE	BDL	Mon, Sep 14, 2009	5.53	5.83	5.53	5.83
4151	NYSE	BDL	Fri, Sep 4, 2009	5.68	5.68	5.68	5.68
4150	NYSE	BDL	Thu, Sep 3, 2009	5.53	5.75	5.45	5.53
4149	NYSE	BDL	Wed, Sep 2, 2009	5.94	5.94	5.79	5.90
4148	NYSE	BDL	Fri, Aug 28, 2009	5.65	5.80	5.65	5.80
4147	NYSE	BDL	Wed, Aug 26, 2009	5.50	5.50	5.50	5.50
4146	NYSE	BDL	Mon, Aug 24, 2009	5.23	5.50	5.23	5.50
4145	NYSE	BDL	Fri, Aug 21, 2009	5.30	5.33	5.23	5.23
4144	NYSE	BDL	Thu, Aug 20, 2009	5.45	5.65	5.20	5.30
4143	NYSE	BDL	Wed, Aug 19, 2009	5.80	5.80	5.80	5.80
4142	NYSE	BDL	Tue, Aug 18, 2009	5.75	5.95	5.75	5.82
4141	NYSE	BDL	Mon, Aug 17, 2009	5.45	5.60	5.45	5.60
4140	NYSE	BDL	Fri, Aug 14, 2009	5.30	5.43	5.30	5.33
4139	NYSE	BDL	Thu, Aug 13, 2009	5.29	5.29	5.29	5.29
4138	NYSE	BDL	Wed, Aug 12, 2009	5.14	5.29	5.14	5.29
4137	NYSE	BDL	Tue, Aug 4, 2009	5.19	5.19	5.19	5.19
4136	NYSE	BDL	Mon, Aug 3, 2009	5.04	5.08	5.04	5.08
4135	NYSE	BDL	Thu, Jul 30, 2009	5.01	5.01	5.01	5.01
4134	NYSE	BDL	Tue, Jul 28, 2009	5.30	5.50	5.14	5.14
4133	NYSE	BDL	Thu, Jul 23, 2009	5.40	5.40	5.40	5.40
4132	NYSE	BDL	Tue, Jul 21, 2009	5.55	5.55	5.48	5.48
4131	NYSE	BDL	Mon, Jul 20, 2009	5.40	5.70	5.40	5.70
4130	NYSE	BDL	Fri, Jul 17, 2009	5.24	5.45	5.10	5.25
4129	NYSE	BDL	Thu, Jul 9, 2009	5.01	5.09	5.00	5.09
4128	NYSE	BDL	Tue, Jul 7, 2009	5.00	5.00	5.00	5.00
4127	NYSE	BDL	Mon, Jul 6, 2009	4.95	5.07	4.95	5.00
4126	NYSE	BDL	Thu, Jul 2, 2009	5.00	5.02	5.00	5.02
4125	NYSE	BDL	Tue, Jun 30, 2009	5.05	5.05	5.05	5.05
4124	NYSE	BDL	Wed, Jun 24, 2009	4.71	5.02	4.41	5.00
4123	NYSE	BDL	Tue, Jun 23, 2009	4.68	5.04	4.66	4.85
4122	NYSE	BDL	Tue, Jun 16, 2009	5.15	5.24	5.14	5.14
4121	NYSE	BDL	Mon, Jun 15, 2009	5.24	5.24	5.24	5.24
4120	NYSE	BDL	Fri, Jun 12, 2009	5.32	5.49	5.27	5.27
4119	NYSE	BDL	Thu, Jun 11, 2009	5.22	5.29	5.20	5.22
4118	NYSE	BDL	Tue, Jun 9, 2009	5.34	5.40	5.30	5.30
4117	NYSE	BDL	Mon, Jun 8, 2009	5.43	5.56	5.35	5.35
4116	NYSE	BDL	Fri, Jun 5, 2009	5.66	5.66	5.30	5.50
4115	NYSE	BDL	Mon, Jun 1, 2009	5.76	5.76	5.76	5.76
4114	NYSE	BDL	Fri, May 29, 2009	5.71	5.71	5.51	5.61
4113	NYSE	BDL	Tue, May 26, 2009	5.71	5.81	5.71	5.81
4112	NYSE	BDL	Fri, May 22, 2009	5.73	6.00	5.61	5.71
4111	NYSE	BDL	Thu, May 21, 2009	6.32	6.32	6.10	6.10
4110	NYSE	BDL	Tue, May 19, 2009	6.40	6.42	6.14	6.42
4109	NYSE	BDL	Mon, May 18, 2009	6.14	6.33	6.14	6.33
4108	NYSE	BDL	Fri, May 15, 2009	6.30	6.35	6.12	6.23
4107	NYSE	BDL	Thu, May 14, 2009	6.16	6.30	6.16	6.30
4106	NYSE	BDL	Wed, May 13, 2009	5.77	6.05	5.77	6.05
4105	NYSE	BDL	Tue, May 12, 2009	4.74	5.74	4.58	5.59
4104	NYSE	BDL	Mon, May 11, 2009	4.91	4.91	4.71	4.72
4103	NYSE	BDL	Thu, May 7, 2009	4.85	4.98	4.85	4.97
4102	NYSE	BDL	Tue, May 5, 2009	4.75	4.91	4.75	4.91
4101	NYSE	BDL	Mon, May 4, 2009	4.79	4.79	4.78	4.78
4100	NYSE	BDL	Fri, May 1, 2009	4.72	4.86	4.72	4.80
4099	NYSE	BDL	Thu, Apr 30, 2009	4.68	4.68	4.65	4.65
4098	NYSE	BDL	Wed, Apr 29, 2009	4.79	4.82	4.70	4.82
4097	NYSE	BDL	Tue, Apr 28, 2009	4.69	4.79	4.69	4.75
4096	NYSE	BDL	Mon, Apr 27, 2009	4.59	4.73	4.59	4.73
4095	NYSE	BDL	Fri, Apr 24, 2009	4.45	4.52	4.45	4.52
4094	NYSE	BDL	Wed, Apr 22, 2009	4.30	4.56	4.30	4.48
4093	NYSE	BDL	Mon, Apr 20, 2009	4.13	4.18	4.13	4.18
4092	NYSE	BDL	Thu, Apr 16, 2009	4.04	4.13	4.04	4.13
4091	NYSE	BDL	Mon, Apr 13, 2009	4.02	4.10	4.02	4.10
4090	NYSE	BDL	Wed, Apr 8, 2009	4.09	4.09	4.02	4.02
4089	NYSE	BDL	Tue, Apr 7, 2009	4.04	4.04	4.04	4.04
4088	NYSE	BDL	Mon, Apr 6, 2009	4.09	4.09	4.09	4.09
4087	NYSE	BDL	Fri, Apr 3, 2009	4.08	4.08	4.02	4.02
4086	NYSE	BDL	Thu, Apr 2, 2009	4.07	4.08	4.07	4.07
4085	NYSE	BDL	Tue, Mar 31, 2009	4.08	4.08	4.00	4.00
4084	NYSE	BDL	Mon, Mar 30, 2009	4.10	4.12	4.10	4.12
4083	NYSE	BDL	Thu, Mar 26, 2009	4.00	4.04	4.00	4.04
4082	NYSE	BDL	Wed, Mar 25, 2009	3.97	3.97	3.97	3.97
4081	NYSE	BDL	Tue, Mar 24, 2009	4.01	4.01	3.89	3.90
4080	NYSE	BDL	Mon, Mar 23, 2009	4.08	4.08	4.08	4.08
4079	NYSE	BDL	Thu, Mar 19, 2009	3.77	4.06	3.77	4.02
4078	NYSE	BDL	Wed, Mar 18, 2009	3.67	3.70	3.67	3.70
4077	NYSE	BDL	Tue, Mar 17, 2009	3.60	3.60	3.60	3.60
4076	NYSE	BDL	Fri, Mar 13, 2009	3.40	3.60	3.40	3.60
4075	NYSE	BDL	Thu, Mar 12, 2009	3.65	3.65	3.00	3.44
4074	NYSE	BDL	Wed, Mar 11, 2009	3.60	3.70	3.60	3.70
4073	NYSE	BDL	Tue, Mar 10, 2009	4.00	4.01	3.45	3.60
4072	NYSE	BDL	Mon, Mar 9, 2009	3.88	4.02	3.88	4.00
4071	NYSE	BDL	Fri, Mar 6, 2009	4.00	4.00	3.85	3.98
4070	NYSE	BDL	Thu, Mar 5, 2009	3.94	4.10	3.94	4.00
4069	NYSE	BDL	Wed, Mar 4, 2009	3.53	3.92	3.53	3.92
4068	NYSE	BDL	Tue, Mar 3, 2009	3.53	3.72	3.53	3.72
4067	NYSE	BDL	Mon, Mar 2, 2009	3.68	3.68	3.68	3.68
4066	NYSE	BDL	Fri, Feb 27, 2009	3.58	3.58	3.58	3.58
4065	NYSE	BDL	Thu, Feb 26, 2009	2.90	3.74	2.90	3.73
4064	NYSE	BDL	Wed, Feb 25, 2009	3.75	3.80	2.87	2.87
4063	NYSE	BDL	Tue, Feb 24, 2009	3.76	3.92	3.76	3.76
4062	NYSE	BDL	Mon, Feb 23, 2009	4.26	4.46	3.96	3.96
4061	NYSE	BDL	Thu, Feb 19, 2009	3.95	4.17	3.95	4.16
4060	NYSE	BDL	Fri, Feb 13, 2009	3.93	3.93	3.75	3.93
4059	NYSE	BDL	Thu, Feb 12, 2009	4.05	4.13	3.93	3.93
4058	NYSE	BDL	Tue, Feb 3, 2009	3.95	3.95	3.95	3.95
4057	NYSE	BDL	Mon, Feb 2, 2009	3.80	3.85	3.80	3.85
4056	NYSE	BDL	Fri, Jan 30, 2009	3.81	3.81	3.80	3.80
4055	NYSE	BDL	Thu, Jan 29, 2009	3.90	3.90	3.85	3.85
4054	NYSE	BDL	Wed, Jan 28, 2009	3.83	4.00	3.80	3.80
4053	NYSE	BDL	Wed, Jan 21, 2009	4.14	4.18	4.10	4.10
4052	NYSE	BDL	Tue, Jan 20, 2009	4.00	4.58	4.00	4.28
4051	NYSE	BDL	Thu, Jan 15, 2009	3.93	4.08	3.93	4.08
4050	NYSE	BDL	Fri, Jan 9, 2009	3.83	3.83	3.83	3.83
4049	NYSE	BDL	Thu, Jan 8, 2009	3.80	3.90	3.75	3.75
4048	NYSE	BDL	Wed, Jan 7, 2009	3.60	3.70	3.55	3.70
4047	NYSE	BDL	Tue, Jan 6, 2009	3.80	3.80	3.80	3.80
4046	NYSE	BDL	Mon, Jan 5, 2009	3.80	4.25	3.69	3.70
4045	NYSE	BDL	Fri, Jan 2, 2009	3.52	3.84	3.52	3.70
4044	NYSE	BDL	Wed, Dec 31, 2008	3.55	3.80	3.18	3.52
4043	NYSE	BDL	Tue, Dec 30, 2008	4.50	4.50	0.95	3.89
4042	NYSE	BDL	Mon, Dec 29, 2008	4.69	4.69	4.50	4.50
4041	NYSE	BDL	Tue, Dec 23, 2008	4.79	4.79	4.79	4.79
4040	NYSE	BDL	Fri, Dec 19, 2008	4.60	4.79	4.60	4.79
4039	NYSE	BDL	Thu, Dec 18, 2008	4.65	4.65	4.46	4.46
4038	NYSE	BDL	Mon, Dec 15, 2008	4.75	4.75	4.75	4.75
4037	NYSE	BDL	Tue, Dec 9, 2008	4.64	4.64	4.64	4.64
4036	NYSE	BDL	Fri, Dec 5, 2008	4.75	4.75	4.75	4.75
4035	NYSE	BDL	Wed, Dec 3, 2008	4.65	4.76	4.65	4.76
4034	NYSE	BDL	Tue, Dec 2, 2008	4.56	4.56	4.56	4.56
4033	NYSE	BDL	Wed, Nov 26, 2008	4.55	4.55	4.55	4.55
4032	NYSE	BDL	Tue, Nov 25, 2008	4.52	4.52	4.52	4.52
4031	NYSE	BDL	Mon, Nov 24, 2008	4.00	4.65	4.00	4.45
4030	NYSE	BDL	Thu, Nov 20, 2008	4.15	4.15	4.15	4.15
4029	NYSE	BDL	Tue, Nov 18, 2008	4.24	4.24	4.24	4.24
4028	NYSE	BDL	Thu, Nov 13, 2008	4.24	4.24	4.24	4.24
4027	NYSE	BDL	Wed, Nov 12, 2008	4.20	4.20	4.00	4.00
4026	NYSE	BDL	Mon, Nov 10, 2008	4.30	4.30	4.30	4.30
4025	NYSE	BDL	Fri, Nov 7, 2008	5.00	5.10	4.20	4.32
4024	NYSE	BDL	Thu, Nov 6, 2008	5.24	5.24	4.90	4.90
4023	NYSE	BDL	Wed, Nov 5, 2008	4.95	5.25	4.95	5.00
4022	NYSE	BDL	Tue, Nov 4, 2008	4.80	4.95	4.55	4.66
4021	NYSE	BDL	Mon, Nov 3, 2008	4.65	5.00	4.65	5.00
4020	NYSE	BDL	Fri, Oct 31, 2008	4.80	4.80	4.35	4.50
4019	NYSE	BDL	Thu, Oct 30, 2008	4.40	4.50	4.40	4.50
4018	NYSE	BDL	Wed, Oct 29, 2008	4.10	5.25	4.10	4.40
4017	NYSE	BDL	Tue, Oct 28, 2008	3.95	4.60	3.95	3.95
4016	NYSE	BDL	Mon, Oct 27, 2008	3.85	3.85	3.85	3.85
4015	NYSE	BDL	Fri, Oct 24, 2008	3.85	3.85	3.75	3.75
4014	NYSE	BDL	Thu, Oct 23, 2008	4.00	4.00	4.00	4.00
4013	NYSE	BDL	Mon, Oct 20, 2008	3.96	4.00	3.96	4.00
4012	NYSE	BDL	Fri, Oct 17, 2008	4.30	4.80	3.55	4.00
4011	NYSE	BDL	Thu, Oct 16, 2008	4.50	4.50	3.85	4.22
4010	NYSE	BDL	Wed, Oct 15, 2008	4.04	4.60	3.95	4.35
4009	NYSE	BDL	Tue, Oct 14, 2008	2.90	4.30	2.81	3.70
4008	NYSE	BDL	Mon, Oct 13, 2008	3.20	3.26	2.99	3.00
4007	NYSE	BDL	Fri, Oct 10, 2008	4.10	4.10	2.75	2.97
4006	NYSE	BDL	Wed, Oct 8, 2008	4.62	4.95	3.90	4.57
4005	NYSE	BDL	Tue, Oct 7, 2008	5.10	5.10	5.10	5.10
4004	NYSE	BDL	Mon, Oct 6, 2008	5.25	5.50	5.05	5.20
4003	NYSE	BDL	Thu, Oct 2, 2008	5.85	5.85	5.45	5.45
4002	NYSE	BDL	Mon, Sep 29, 2008	6.10	6.10	5.80	6.05
4001	NYSE	BDL	Thu, Sep 25, 2008	6.30	6.30	6.15	6.15
4000	NYSE	BDL	Fri, Sep 19, 2008	6.20	6.20	6.20	6.20
3999	NYSE	BDL	Thu, Sep 18, 2008	6.35	6.35	6.20	6.20
3998	NYSE	BDL	Wed, Sep 17, 2008	6.40	6.47	6.20	6.47
3997	NYSE	BDL	Tue, Sep 16, 2008	6.65	6.78	6.50	6.50
3996	NYSE	BDL	Mon, Sep 15, 2008	6.65	6.65	6.65	6.65
3995	NYSE	BDL	Fri, Sep 12, 2008	6.59	6.59	6.59	6.59
3994	NYSE	BDL	Thu, Sep 11, 2008	6.70	6.70	6.70	6.70
3993	NYSE	BDL	Wed, Sep 10, 2008	6.70	6.70	6.70	6.70
3992	NYSE	BDL	Tue, Sep 9, 2008	6.85	6.85	6.75	6.75
3991	NYSE	BDL	Mon, Sep 8, 2008	6.71	6.71	6.70	6.70
3990	NYSE	BDL	Wed, Sep 3, 2008	6.70	6.70	6.70	6.70
3989	NYSE	BDL	Tue, Sep 2, 2008	6.70	6.70	6.70	6.70
3988	NYSE	BDL	Fri, Aug 29, 2008	6.70	6.70	6.70	6.70
3987	NYSE	BDL	Thu, Aug 28, 2008	6.70	6.70	6.60	6.70
3986	NYSE	BDL	Tue, Aug 26, 2008	6.70	6.70	6.70	6.70
3985	NYSE	BDL	Mon, Aug 25, 2008	6.70	6.70	6.70	6.70
3984	NYSE	BDL	Thu, Aug 21, 2008	6.23	6.60	6.23	6.60
3983	NYSE	BDL	Mon, Aug 18, 2008	6.20	6.40	6.13	6.13
3982	NYSE	BDL	Fri, Aug 8, 2008	6.35	6.35	6.20	6.20
3981	NYSE	BDL	Thu, Aug 7, 2008	6.25	6.25	6.25	6.25
3980	NYSE	BDL	Wed, Aug 6, 2008	6.20	6.32	6.15	6.19
3979	NYSE	BDL	Tue, Aug 5, 2008	6.46	6.46	6.15	6.15
3978	NYSE	BDL	Thu, Jul 31, 2008	6.55	6.55	6.55	6.55
3977	NYSE	BDL	Wed, Jul 30, 2008	6.55	6.55	6.55	6.55
3976	NYSE	BDL	Tue, Jul 29, 2008	6.30	6.79	6.30	6.45
3975	NYSE	BDL	Wed, Jul 23, 2008	6.15	6.15	6.15	6.15
3974	NYSE	BDL	Mon, Jul 21, 2008	6.25	6.25	6.15	6.22
3973	NYSE	BDL	Thu, Jul 17, 2008	6.00	6.00	6.00	6.00
3972	NYSE	BDL	Wed, Jul 16, 2008	6.15	6.23	6.15	6.15
3971	NYSE	BDL	Fri, Jul 11, 2008	5.09	6.50	5.09	6.50
3970	NYSE	BDL	Thu, Jul 10, 2008	5.90	5.90	5.30	5.30
3969	NYSE	BDL	Wed, Jul 9, 2008	5.90	5.90	5.90	5.90
3968	NYSE	BDL	Tue, Jul 8, 2008	6.00	6.00	5.90	5.90
3967	NYSE	BDL	Mon, Jul 7, 2008	6.24	6.24	6.10	6.10
3966	NYSE	BDL	Thu, Jul 3, 2008	6.15	6.15	6.15	6.15
3965	NYSE	BDL	Wed, Jul 2, 2008	6.00	6.25	6.00	6.25
3964	NYSE	BDL	Tue, Jul 1, 2008	6.25	6.25	6.00	6.25
3963	NYSE	BDL	Fri, Jun 27, 2008	7.30	7.30	6.35	6.35
3962	NYSE	BDL	Wed, Jun 25, 2008	7.40	7.40	7.40	7.40
3961	NYSE	BDL	Thu, Jun 19, 2008	7.75	7.75	7.50	7.50
3960	NYSE	BDL	Wed, Jun 18, 2008	7.75	7.75	7.75	7.75
3959	NYSE	BDL	Tue, Jun 17, 2008	7.75	7.75	7.75	7.75
3958	NYSE	BDL	Mon, Jun 16, 2008	7.92	7.92	7.85	7.85
3957	NYSE	BDL	Mon, Jun 9, 2008	7.40	7.70	7.20	7.50
3956	NYSE	BDL	Fri, Jun 6, 2008	7.75	7.75	7.46	7.55
3955	NYSE	BDL	Thu, Jun 5, 2008	7.60	7.60	7.60	7.60
3954	NYSE	BDL	Tue, Jun 3, 2008	7.75	7.76	7.50	7.50
3953	NYSE	BDL	Fri, May 30, 2008	7.90	8.00	7.90	8.00
3952	NYSE	BDL	Wed, May 21, 2008	7.87	7.87	7.86	7.86
3951	NYSE	BDL	Mon, May 19, 2008	7.96	7.96	7.96	7.96
3950	NYSE	BDL	Fri, May 16, 2008	8.01	8.01	8.01	8.01
3949	NYSE	BDL	Thu, May 15, 2008	8.06	8.06	8.01	8.01
3948	NYSE	BDL	Wed, May 14, 2008	8.25	8.26	8.05	8.10
3947	NYSE	BDL	Tue, May 13, 2008	7.80	7.80	7.80	7.80
3946	NYSE	BDL	Mon, May 12, 2008	7.75	7.75	7.75	7.75
3945	NYSE	BDL	Tue, May 6, 2008	7.85	7.85	7.75	7.75
3944	NYSE	BDL	Mon, May 5, 2008	7.85	7.85	7.75	7.75
3943	NYSE	BDL	Tue, Apr 29, 2008	7.95	7.95	7.95	7.95
3942	NYSE	BDL	Mon, Apr 28, 2008	7.85	7.85	7.85	7.85
3941	NYSE	BDL	Fri, Apr 25, 2008	7.95	7.96	7.95	7.95
3940	NYSE	BDL	Wed, Apr 23, 2008	7.96	7.96	7.96	7.96
3939	NYSE	BDL	Tue, Apr 22, 2008	8.54	8.54	8.00	8.00
3938	NYSE	BDL	Mon, Apr 21, 2008	7.90	7.91	7.80	7.91
3937	NYSE	BDL	Wed, Apr 16, 2008	8.04	8.04	7.95	7.95
3936	NYSE	BDL	Tue, Apr 15, 2008	8.00	8.00	8.00	8.00
3935	NYSE	BDL	Mon, Apr 14, 2008	8.10	8.10	8.10	8.10
3934	NYSE	BDL	Mon, Apr 7, 2008	7.91	8.00	7.88	8.00
3933	NYSE	BDL	Fri, Apr 4, 2008	7.90	7.90	7.80	7.85
3932	NYSE	BDL	Thu, Apr 3, 2008	7.89	7.90	7.89	7.90
3931	NYSE	BDL	Tue, Apr 1, 2008	7.40	8.00	7.40	7.80
3930	NYSE	BDL	Fri, Mar 28, 2008	8.05	8.05	8.05	8.05
3929	NYSE	BDL	Thu, Mar 27, 2008	7.90	7.95	7.90	7.95
3928	NYSE	BDL	Mon, Mar 24, 2008	8.16	8.16	8.00	8.00
3927	NYSE	BDL	Mon, Mar 17, 2008	8.06	8.15	8.00	8.00
3926	NYSE	BDL	Thu, Mar 13, 2008	8.15	8.15	8.00	8.05
3925	NYSE	BDL	Wed, Mar 12, 2008	8.15	8.15	8.15	8.15
3924	NYSE	BDL	Tue, Mar 11, 2008	8.00	8.15	8.00	8.15
3923	NYSE	BDL	Mon, Mar 10, 2008	8.10	8.21	8.05	8.05
3922	NYSE	BDL	Mon, Mar 3, 2008	8.15	8.15	8.10	8.10
3921	NYSE	BDL	Fri, Feb 29, 2008	8.18	8.18	8.00	8.00
3920	NYSE	BDL	Mon, Feb 25, 2008	8.00	8.25	8.00	8.25
3919	NYSE	BDL	Thu, Feb 21, 2008	7.95	8.05	7.95	8.05
3918	NYSE	BDL	Wed, Feb 20, 2008	7.80	8.30	7.37	7.90
3917	NYSE	BDL	Fri, Feb 15, 2008	8.30	8.30	8.30	8.30
3916	NYSE	BDL	Thu, Feb 14, 2008	8.30	8.30	8.30	8.30
3915	NYSE	BDL	Wed, Feb 13, 2008	8.30	8.35	8.30	8.35
3914	NYSE	BDL	Tue, Feb 12, 2008	8.29	8.50	8.20	8.20
3913	NYSE	BDL	Mon, Feb 11, 2008	8.21	8.23	8.20	8.22
3912	NYSE	BDL	Fri, Feb 8, 2008	8.29	8.30	8.29	8.30
3911	NYSE	BDL	Thu, Feb 7, 2008	8.17	8.20	8.16	8.19
3910	NYSE	BDL	Wed, Feb 6, 2008	8.15	8.20	8.10	8.20
3909	NYSE	BDL	Tue, Feb 5, 2008	8.25	8.37	8.20	8.22
3908	NYSE	BDL	Mon, Feb 4, 2008	8.12	8.30	8.12	8.22
3907	NYSE	BDL	Fri, Feb 1, 2008	8.19	8.20	7.89	8.15
3906	NYSE	BDL	Thu, Jan 31, 2008	8.28	8.28	7.95	8.14
3905	NYSE	BDL	Wed, Jan 30, 2008	8.25	8.35	8.15	8.35
3904	NYSE	BDL	Tue, Jan 29, 2008	8.30	8.31	8.05	8.15
3903	NYSE	BDL	Mon, Jan 28, 2008	8.40	8.40	8.40	8.40
3902	NYSE	BDL	Fri, Jan 25, 2008	8.30	8.30	8.29	8.29
3901	NYSE	BDL	Thu, Jan 24, 2008	8.07	8.25	7.41	8.20
3900	NYSE	BDL	Wed, Jan 23, 2008	8.73	8.73	7.40	7.40
3899	NYSE	BDL	Tue, Jan 22, 2008	8.00	8.01	8.00	8.01
3898	NYSE	BDL	Thu, Jan 17, 2008	8.00	8.16	7.90	7.90
3897	NYSE	BDL	Tue, Jan 15, 2008	7.99	8.28	7.99	8.00
3896	NYSE	BDL	Mon, Jan 14, 2008	8.17	8.91	8.17	8.38
3895	NYSE	BDL	Fri, Jan 11, 2008	7.70	9.90	6.56	8.07
3894	NYSE	BDL	Wed, Jan 9, 2008	7.72	7.72	7.72	7.72
3893	NYSE	BDL	Tue, Jan 8, 2008	7.99	7.99	7.60	7.66
3892	NYSE	BDL	Thu, Jan 3, 2008	7.93	8.05	7.93	8.05
3891	NYSE	BDL	Wed, Jan 2, 2008	7.69	7.95	7.69	7.85
3890	NYSE	BDL	Mon, Dec 31, 2007	8.05	8.05	8.05	8.05
3889	NYSE	BDL	Fri, Dec 28, 2007	7.95	8.60	7.95	8.10
3888	NYSE	BDL	Thu, Dec 27, 2007	7.75	8.10	7.75	8.10
3887	NYSE	BDL	Wed, Dec 26, 2007	7.97	7.97	7.88	7.88
3886	NYSE	BDL	Mon, Dec 24, 2007	7.88	7.88	7.88	7.88
3885	NYSE	BDL	Fri, Dec 21, 2007	7.68	7.78	7.65	7.78
3884	NYSE	BDL	Wed, Dec 19, 2007	7.92	8.02	7.78	7.88
3883	NYSE	BDL	Tue, Dec 18, 2007	7.90	8.00	7.75	7.85
3882	NYSE	BDL	Mon, Dec 17, 2007	8.00	8.00	8.00	8.00
3881	NYSE	BDL	Fri, Dec 14, 2007	7.99	8.04	7.98	8.02
3880	NYSE	BDL	Mon, Dec 10, 2007	8.15	8.22	8.05	8.10
3879	NYSE	BDL	Fri, Dec 7, 2007	8.15	8.15	8.15	8.15
3878	NYSE	BDL	Thu, Dec 6, 2007	8.15	8.15	8.15	8.15
3877	NYSE	BDL	Wed, Dec 5, 2007	8.14	8.15	8.07	8.15
3876	NYSE	BDL	Tue, Dec 4, 2007	8.15	8.15	8.15	8.15
3875	NYSE	BDL	Mon, Dec 3, 2007	8.25	8.25	8.25	8.25
3874	NYSE	BDL	Fri, Nov 30, 2007	8.05	8.35	8.05	8.35
3873	NYSE	BDL	Thu, Nov 29, 2007	8.15	8.15	8.05	8.05
3872	NYSE	BDL	Wed, Nov 28, 2007	8.20	8.20	8.00	8.00
3871	NYSE	BDL	Tue, Nov 27, 2007	8.02	8.10	7.99	8.10
3870	NYSE	BDL	Mon, Nov 26, 2007	8.15	8.15	8.15	8.15
3869	NYSE	BDL	Fri, Nov 23, 2007	8.07	8.07	8.07	8.07
3868	NYSE	BDL	Wed, Nov 21, 2007	8.19	8.39	8.00	8.07
3867	NYSE	BDL	Tue, Nov 20, 2007	8.29	8.29	8.29	8.29
3866	NYSE	BDL	Mon, Nov 19, 2007	8.38	8.41	8.37	8.37
3865	NYSE	BDL	Fri, Nov 16, 2007	8.22	8.41	8.22	8.38
3864	NYSE	BDL	Thu, Nov 15, 2007	8.42	8.42	8.32	8.40
3863	NYSE	BDL	Wed, Nov 14, 2007	8.32	8.32	8.32	8.32
3862	NYSE	BDL	Tue, Nov 13, 2007	8.32	8.42	8.32	8.42
3861	NYSE	BDL	Mon, Nov 12, 2007	8.42	8.42	8.42	8.42
3860	NYSE	BDL	Fri, Nov 9, 2007	8.33	8.62	8.33	8.62
3859	NYSE	BDL	Thu, Nov 8, 2007	9.00	9.00	8.25	8.26
3858	NYSE	BDL	Wed, Nov 7, 2007	8.90	8.90	8.90	8.90
3857	NYSE	BDL	Tue, Nov 6, 2007	9.00	9.00	9.00	9.00
3856	NYSE	BDL	Thu, Nov 1, 2007	8.97	9.05	8.84	9.05
3855	NYSE	BDL	Wed, Oct 31, 2007	9.00	9.00	8.75	9.00
3854	NYSE	BDL	Mon, Oct 29, 2007	9.07	9.10	9.07	9.10
3853	NYSE	BDL	Wed, Oct 24, 2007	9.15	9.15	9.15	9.15
3852	NYSE	BDL	Tue, Oct 23, 2007	8.90	8.90	8.90	8.90
3851	NYSE	BDL	Mon, Oct 22, 2007	9.20	9.20	8.90	9.00
3850	NYSE	BDL	Fri, Oct 19, 2007	9.15	9.75	9.15	9.30
3849	NYSE	BDL	Thu, Oct 18, 2007	9.05	9.05	9.05	9.05
3848	NYSE	BDL	Mon, Oct 15, 2007	8.95	8.95	8.95	8.95
3847	NYSE	BDL	Fri, Oct 12, 2007	9.05	9.05	9.05	9.05
3846	NYSE	BDL	Thu, Oct 11, 2007	9.15	9.15	9.15	9.15
3845	NYSE	BDL	Wed, Oct 10, 2007	9.46	9.46	9.25	9.25
3844	NYSE	BDL	Tue, Oct 9, 2007	9.20	9.50	9.20	9.45
3843	NYSE	BDL	Mon, Oct 8, 2007	9.03	9.10	9.00	9.10
3842	NYSE	BDL	Thu, Oct 4, 2007	8.98	8.98	8.98	8.98
3841	NYSE	BDL	Wed, Oct 3, 2007	8.88	8.88	8.88	8.88
3840	NYSE	BDL	Tue, Oct 2, 2007	8.88	8.88	8.78	8.78
3839	NYSE	BDL	Mon, Oct 1, 2007	8.88	8.88	8.88	8.88
3838	NYSE	BDL	Fri, Sep 28, 2007	8.70	8.80	8.70	8.80
3837	NYSE	BDL	Thu, Sep 27, 2007	8.70	8.80	8.70	8.80
3836	NYSE	BDL	Tue, Sep 25, 2007	8.94	8.94	8.70	8.80
3835	NYSE	BDL	Mon, Sep 24, 2007	8.96	9.20	8.96	9.00
3834	NYSE	BDL	Fri, Sep 21, 2007	8.90	8.90	8.80	8.90
3833	NYSE	BDL	Thu, Sep 20, 2007	9.35	9.35	8.70	8.90
3832	NYSE	BDL	Wed, Sep 19, 2007	9.45	9.45	9.45	9.45
3831	NYSE	BDL	Tue, Sep 18, 2007	9.55	9.55	9.55	9.55
3830	NYSE	BDL	Mon, Sep 17, 2007	9.55	9.55	9.55	9.55
3829	NYSE	BDL	Fri, Sep 14, 2007	9.50	9.50	9.50	9.50
3828	NYSE	BDL	Thu, Sep 13, 2007	9.69	9.69	9.50	9.50
3827	NYSE	BDL	Wed, Sep 12, 2007	9.65	9.75	9.59	9.75
3826	NYSE	BDL	Tue, Sep 4, 2007	9.65	9.65	9.65	9.65
3825	NYSE	BDL	Fri, Aug 31, 2007	9.40	10.00	9.40	9.90
3824	NYSE	BDL	Thu, Aug 30, 2007	9.30	9.30	9.30	9.30
3823	NYSE	BDL	Wed, Aug 29, 2007	9.40	9.40	9.40	9.40
3822	NYSE	BDL	Tue, Aug 28, 2007	9.25	9.25	9.19	9.19
3821	NYSE	BDL	Mon, Aug 27, 2007	9.25	9.25	9.16	9.16
3820	NYSE	BDL	Fri, Aug 24, 2007	9.25	9.25	9.25	9.25
3819	NYSE	BDL	Thu, Aug 23, 2007	9.20	9.20	9.05	9.15
3818	NYSE	BDL	Tue, Aug 21, 2007	9.00	9.10	9.00	9.10
3817	NYSE	BDL	Mon, Aug 20, 2007	8.90	9.05	8.90	9.05
3816	NYSE	BDL	Fri, Aug 17, 2007	8.80	8.80	8.80	8.80
3815	NYSE	BDL	Thu, Aug 16, 2007	8.70	8.86	8.66	8.85
3814	NYSE	BDL	Wed, Aug 15, 2007	9.25	9.38	8.65	8.65
3813	NYSE	BDL	Tue, Aug 14, 2007	9.36	9.36	9.35	9.35
3812	NYSE	BDL	Thu, Aug 9, 2007	9.36	9.40	9.36	9.40
3811	NYSE	BDL	Wed, Aug 8, 2007	9.50	9.50	9.48	9.48
3810	NYSE	BDL	Tue, Aug 7, 2007	9.93	9.93	9.30	9.45
3809	NYSE	BDL	Mon, Aug 6, 2007	9.98	9.98	9.98	9.98
3808	NYSE	BDL	Fri, Aug 3, 2007	10.00	10.10	10.00	10.10
3807	NYSE	BDL	Wed, Aug 1, 2007	10.10	10.10	10.10	10.10
3806	NYSE	BDL	Tue, Jul 31, 2007	10.25	10.25	10.20	10.20
3805	NYSE	BDL	Wed, Jul 25, 2007	10.25	10.35	10.25	10.35
3804	NYSE	BDL	Mon, Jul 23, 2007	10.25	10.30	10.25	10.25
3803	NYSE	BDL	Fri, Jul 20, 2007	10.35	10.35	10.35	10.35
3802	NYSE	BDL	Wed, Jul 18, 2007	10.30	10.30	10.30	10.30
3801	NYSE	BDL	Tue, Jul 17, 2007	10.30	10.30	10.25	10.25
3800	NYSE	BDL	Mon, Jul 16, 2007	10.45	10.45	10.37	10.37
3799	NYSE	BDL	Fri, Jul 13, 2007	10.37	10.47	10.37	10.47
3798	NYSE	BDL	Thu, Jul 12, 2007	10.30	10.38	10.15	10.26
3797	NYSE	BDL	Wed, Jul 11, 2007	10.85	10.85	10.65	10.77
3796	NYSE	BDL	Mon, Jul 9, 2007	11.20	11.20	10.95	10.95
3795	NYSE	BDL	Fri, Jun 29, 2007	11.30	11.30	11.30	11.30
3794	NYSE	BDL	Thu, Jun 28, 2007	11.20	11.20	11.20	11.20
3793	NYSE	BDL	Wed, Jun 27, 2007	11.15	11.15	11.15	11.15
3792	NYSE	BDL	Wed, Jun 20, 2007	11.25	11.25	11.25	11.25
3791	NYSE	BDL	Mon, Jun 18, 2007	10.80	11.23	10.80	11.15
3790	NYSE	BDL	Thu, Jun 14, 2007	10.90	10.90	10.90	10.90
3789	NYSE	BDL	Wed, Jun 13, 2007	10.86	10.96	10.86	10.90
3788	NYSE	BDL	Tue, Jun 12, 2007	10.96	10.96	10.96	10.96
3787	NYSE	BDL	Mon, Jun 11, 2007	10.86	10.86	10.86	10.86
3786	NYSE	BDL	Fri, Jun 8, 2007	10.96	10.96	10.96	10.96
3785	NYSE	BDL	Thu, Jun 7, 2007	11.20	11.24	11.06	11.06
3784	NYSE	BDL	Wed, Jun 6, 2007	11.16	11.20	11.16	11.20
3783	NYSE	BDL	Fri, Jun 1, 2007	11.05	11.15	11.05	11.15
3782	NYSE	BDL	Thu, May 31, 2007	11.15	11.25	11.15	11.25
3781	NYSE	BDL	Wed, May 30, 2007	11.20	11.20	11.00	11.15
3780	NYSE	BDL	Tue, May 29, 2007	11.28	11.30	11.28	11.30
3779	NYSE	BDL	Fri, May 25, 2007	11.20	11.20	11.20	11.20
3778	NYSE	BDL	Thu, May 24, 2007	11.29	11.33	11.29	11.33
3777	NYSE	BDL	Wed, May 23, 2007	11.15	11.20	11.15	11.20
3776	NYSE	BDL	Tue, May 22, 2007	10.80	11.06	10.80	11.06
3775	NYSE	BDL	Mon, May 21, 2007	10.90	10.90	10.70	10.80
3774	NYSE	BDL	Fri, May 18, 2007	11.00	11.20	10.17	10.17
3773	NYSE	BDL	Thu, May 17, 2007	10.95	11.05	10.94	10.95
3772	NYSE	BDL	Wed, May 16, 2007	11.00	11.25	10.85	10.85
3771	NYSE	BDL	Mon, May 14, 2007	11.05	11.05	11.05	11.05
3770	NYSE	BDL	Fri, May 11, 2007	11.09	11.09	11.09	11.09
3769	NYSE	BDL	Wed, May 9, 2007	11.19	11.19	11.19	11.19
3768	NYSE	BDL	Tue, May 8, 2007	11.09	11.09	11.09	11.09
3767	NYSE	BDL	Thu, May 3, 2007	11.19	11.19	11.19	11.19
3766	NYSE	BDL	Wed, May 2, 2007	11.29	11.29	11.29	11.29
3765	NYSE	BDL	Mon, Apr 30, 2007	11.30	11.40	11.24	11.29
3764	NYSE	BDL	Fri, Apr 27, 2007	11.21	11.23	11.14	11.18
3763	NYSE	BDL	Thu, Apr 26, 2007	11.00	11.20	10.90	11.20
3762	NYSE	BDL	Wed, Apr 25, 2007	11.48	11.48	10.90	10.90
3761	NYSE	BDL	Tue, Apr 24, 2007	11.58	11.58	11.58	11.58
3760	NYSE	BDL	Mon, Apr 23, 2007	11.78	11.81	11.68	11.81
3759	NYSE	BDL	Fri, Apr 20, 2007	11.73	11.88	11.72	11.83
3758	NYSE	BDL	Thu, Apr 19, 2007	11.82	11.91	11.82	11.88
3757	NYSE	BDL	Tue, Apr 17, 2007	11.91	12.00	11.79	11.88
3756	NYSE	BDL	Mon, Apr 16, 2007	11.74	12.00	11.71	11.82
3755	NYSE	BDL	Fri, Apr 13, 2007	11.65	11.74	11.60	11.69
3754	NYSE	BDL	Thu, Apr 12, 2007	11.62	11.62	11.62	11.62
3753	NYSE	BDL	Wed, Apr 11, 2007	11.55	11.60	11.55	11.60
3752	NYSE	BDL	Tue, Apr 10, 2007	11.49	11.50	11.48	11.48
3751	NYSE	BDL	Thu, Apr 5, 2007	11.44	11.45	11.38	11.45
3750	NYSE	BDL	Wed, Apr 4, 2007	11.34	11.35	11.30	11.35
3749	NYSE	BDL	Tue, Apr 3, 2007	11.14	11.25	11.14	11.25
3748	NYSE	BDL	Fri, Mar 30, 2007	11.07	11.17	11.05	11.17
3747	NYSE	BDL	Thu, Mar 29, 2007	11.40	11.41	11.17	11.17
3746	NYSE	BDL	Wed, Mar 28, 2007	11.26	11.40	11.26	11.40
3745	NYSE	BDL	Tue, Mar 27, 2007	10.96	11.15	10.96	11.15
3744	NYSE	BDL	Mon, Mar 26, 2007	11.02	11.09	11.00	11.00
3743	NYSE	BDL	Fri, Mar 23, 2007	11.01	11.19	10.80	11.09
3742	NYSE	BDL	Thu, Mar 22, 2007	11.09	11.43	10.90	11.01
3741	NYSE	BDL	Wed, Mar 21, 2007	10.95	11.30	10.95	11.00
3740	NYSE	BDL	Tue, Mar 20, 2007	10.90	11.02	10.90	11.02
3739	NYSE	BDL	Mon, Mar 19, 2007	11.15	11.28	10.80	10.98
3738	NYSE	BDL	Fri, Mar 16, 2007	11.08	11.18	10.96	10.99
3737	NYSE	BDL	Thu, Mar 15, 2007	11.01	11.19	10.98	11.15
3736	NYSE	BDL	Wed, Mar 14, 2007	10.87	11.32	10.87	11.00
3735	NYSE	BDL	Tue, Mar 13, 2007	11.13	11.13	10.86	11.04
3734	NYSE	BDL	Mon, Mar 12, 2007	11.31	11.60	11.04	11.04
3733	NYSE	BDL	Fri, Mar 9, 2007	11.43	11.54	11.40	11.40
3732	NYSE	BDL	Thu, Mar 8, 2007	11.44	11.44	11.35	11.35
3731	NYSE	BDL	Wed, Mar 7, 2007	12.09	12.09	10.69	11.30
3730	NYSE	BDL	Tue, Mar 6, 2007	12.13	12.13	12.13	12.13
3729	NYSE	BDL	Mon, Mar 5, 2007	12.08	12.13	12.05	12.13
3728	NYSE	BDL	Thu, Mar 1, 2007	12.05	12.16	12.05	12.15
3727	NYSE	BDL	Wed, Feb 28, 2007	12.00	12.02	12.00	12.01
3726	NYSE	BDL	Tue, Feb 27, 2007	12.20	12.24	12.07	12.07
3725	NYSE	BDL	Mon, Feb 26, 2007	12.16	12.18	12.16	12.18
3724	NYSE	BDL	Fri, Feb 23, 2007	12.15	12.15	12.15	12.15
3723	NYSE	BDL	Thu, Feb 22, 2007	12.11	12.15	12.11	12.15
3722	NYSE	BDL	Wed, Feb 21, 2007	11.90	12.11	11.90	12.11
3721	NYSE	BDL	Tue, Feb 20, 2007	11.60	11.80	11.60	11.80
3720	NYSE	BDL	Fri, Feb 16, 2007	11.50	11.50	11.50	11.50
3719	NYSE	BDL	Wed, Feb 14, 2007	11.76	12.04	11.58	11.83
3718	NYSE	BDL	Tue, Feb 13, 2007	11.80	11.81	11.80	11.81
3717	NYSE	BDL	Mon, Feb 12, 2007	12.00	12.04	11.90	12.04
3716	NYSE	BDL	Fri, Feb 9, 2007	11.98	12.04	11.98	12.04
3715	NYSE	BDL	Thu, Feb 8, 2007	12.00	12.00	12.00	12.00
3714	NYSE	BDL	Wed, Feb 7, 2007	12.04	12.04	12.04	12.04
3713	NYSE	BDL	Tue, Feb 6, 2007	12.06	12.06	12.06	12.06
3712	NYSE	BDL	Mon, Feb 5, 2007	11.80	11.97	11.80	11.97
3711	NYSE	BDL	Fri, Feb 2, 2007	11.87	11.87	11.87	11.87
3710	NYSE	BDL	Thu, Feb 1, 2007	11.90	11.94	11.77	11.94
3709	NYSE	BDL	Wed, Jan 31, 2007	11.85	11.95	11.80	11.95
3708	NYSE	BDL	Tue, Jan 30, 2007	12.06	12.06	11.95	11.95
3707	NYSE	BDL	Mon, Jan 29, 2007	12.09	12.15	11.95	11.95
3706	NYSE	BDL	Fri, Jan 26, 2007	11.49	12.27	11.49	12.00
3705	NYSE	BDL	Thu, Jan 25, 2007	11.58	11.58	11.40	11.40
3704	NYSE	BDL	Wed, Jan 24, 2007	11.15	11.66	11.15	11.54
3703	NYSE	BDL	Tue, Jan 23, 2007	11.05	11.06	11.05	11.06
3702	NYSE	BDL	Mon, Jan 22, 2007	11.15	11.15	11.15	11.15
3701	NYSE	BDL	Fri, Jan 19, 2007	11.09	12.30	11.00	11.23
3700	NYSE	BDL	Thu, Jan 18, 2007	11.00	11.00	10.92	11.00
3699	NYSE	BDL	Wed, Jan 17, 2007	10.91	10.99	10.90	10.99
3698	NYSE	BDL	Tue, Jan 16, 2007	10.86	10.91	10.85	10.90
3697	NYSE	BDL	Fri, Jan 12, 2007	11.09	11.09	10.76	10.76
3696	NYSE	BDL	Thu, Jan 11, 2007	10.75	11.05	10.75	11.00
3695	NYSE	BDL	Wed, Jan 10, 2007	10.70	10.70	10.70	10.70
3694	NYSE	BDL	Tue, Jan 9, 2007	10.60	10.82	10.60	10.64
3693	NYSE	BDL	Mon, Jan 8, 2007	10.55	10.55	10.55	10.55
3692	NYSE	BDL	Fri, Jan 5, 2007	10.50	10.57	10.50	10.57
3691	NYSE	BDL	Thu, Jan 4, 2007	10.35	10.50	10.30	10.49
3690	NYSE	BDL	Wed, Jan 3, 2007	10.38	10.38	10.28	10.31
3689	NYSE	BDL	Fri, Dec 29, 2006	10.50	10.50	10.40	10.42
3688	NYSE	BDL	Thu, Dec 28, 2006	10.50	10.50	10.38	10.38
3687	NYSE	BDL	Wed, Dec 27, 2006	10.37	10.47	10.31	10.31
3686	NYSE	BDL	Fri, Dec 22, 2006	10.31	10.31	10.30	10.30
3685	NYSE	BDL	Thu, Dec 21, 2006	10.31	10.31	10.30	10.30
3684	NYSE	BDL	Wed, Dec 20, 2006	10.27	10.30	10.16	10.30
3683	NYSE	BDL	Tue, Dec 19, 2006	10.26	10.26	10.20	10.20
3682	NYSE	BDL	Mon, Dec 18, 2006	10.06	10.20	10.06	10.20
3681	NYSE	BDL	Fri, Dec 15, 2006	10.00	10.20	10.00	10.15
3680	NYSE	BDL	Thu, Dec 14, 2006	10.01	10.15	9.52	10.04
3679	NYSE	BDL	Wed, Dec 13, 2006	10.98	10.99	9.91	10.13
3678	NYSE	BDL	Tue, Dec 12, 2006	11.20	11.20	10.90	10.90
3677	NYSE	BDL	Mon, Dec 11, 2006	11.23	11.26	11.15	11.26
3676	NYSE	BDL	Fri, Dec 8, 2006	11.35	11.35	11.15	11.15
3675	NYSE	BDL	Thu, Dec 7, 2006	11.50	11.50	11.16	11.16
3674	NYSE	BDL	Wed, Dec 6, 2006	11.43	11.50	11.43	11.50
3673	NYSE	BDL	Tue, Dec 5, 2006	11.48	11.48	11.48	11.48
3672	NYSE	BDL	Mon, Dec 4, 2006	11.48	11.48	11.34	11.44
3671	NYSE	BDL	Fri, Dec 1, 2006	11.50	11.50	11.30	11.40
3670	NYSE	BDL	Thu, Nov 30, 2006	11.49	11.49	11.33	11.33
3669	NYSE	BDL	Wed, Nov 29, 2006	11.47	11.49	11.47	11.49
3668	NYSE	BDL	Tue, Nov 28, 2006	11.37	11.37	11.37	11.37
3667	NYSE	BDL	Mon, Nov 27, 2006	11.38	11.47	11.30	11.36
3666	NYSE	BDL	Fri, Nov 24, 2006	11.47	11.47	11.47	11.47
3665	NYSE	BDL	Wed, Nov 22, 2006	11.30	11.48	11.30	11.48
3664	NYSE	BDL	Tue, Nov 21, 2006	11.40	11.49	11.30	11.35
3663	NYSE	BDL	Mon, Nov 20, 2006	11.50	11.50	11.48	11.49
3662	NYSE	BDL	Fri, Nov 17, 2006	11.53	11.53	11.53	11.53
3661	NYSE	BDL	Thu, Nov 16, 2006	11.40	11.49	11.35	11.49
3660	NYSE	BDL	Wed, Nov 15, 2006	11.50	11.50	11.49	11.50
3659	NYSE	BDL	Mon, Nov 13, 2006	11.30	11.49	11.30	11.49
3658	NYSE	BDL	Thu, Nov 9, 2006	11.25	11.30	11.21	11.30
3657	NYSE	BDL	Wed, Nov 8, 2006	11.34	11.34	11.21	11.21
3656	NYSE	BDL	Tue, Nov 7, 2006	11.25	11.32	11.20	11.21
3655	NYSE	BDL	Mon, Nov 6, 2006	11.20	11.25	11.20	11.25
3654	NYSE	BDL	Fri, Nov 3, 2006	11.24	11.24	11.15	11.18
3653	NYSE	BDL	Thu, Nov 2, 2006	11.07	11.25	11.07	11.16
3652	NYSE	BDL	Wed, Nov 1, 2006	11.02	11.16	11.00	11.16
3651	NYSE	BDL	Tue, Oct 31, 2006	11.20	11.20	11.00	11.00
3650	NYSE	BDL	Mon, Oct 30, 2006	11.19	11.19	11.08	11.08
3649	NYSE	BDL	Fri, Oct 27, 2006	11.29	11.29	11.29	11.29
3648	NYSE	BDL	Thu, Oct 26, 2006	11.60	11.60	11.15	11.39
3647	NYSE	BDL	Wed, Oct 25, 2006	11.35	11.50	11.01	11.50
3646	NYSE	BDL	Tue, Oct 24, 2006	11.62	11.75	11.45	11.45
3645	NYSE	BDL	Mon, Oct 23, 2006	11.55	11.68	11.33	11.42
3644	NYSE	BDL	Fri, Oct 20, 2006	10.89	11.50	10.88	11.30
3643	NYSE	BDL	Thu, Oct 19, 2006	10.20	10.89	10.20	10.81
3642	NYSE	BDL	Wed, Oct 18, 2006	10.16	10.16	10.16	10.16
3641	NYSE	BDL	Tue, Oct 17, 2006	9.82	10.02	9.82	10.02
3640	NYSE	BDL	Mon, Oct 16, 2006	9.50	9.99	9.50	9.72
3639	NYSE	BDL	Fri, Oct 13, 2006	9.45	9.45	9.45	9.45
3638	NYSE	BDL	Thu, Oct 12, 2006	9.31	9.46	9.31	9.40
3637	NYSE	BDL	Wed, Oct 11, 2006	9.12	9.30	9.12	9.25
3636	NYSE	BDL	Tue, Oct 10, 2006	9.05	9.10	9.05	9.10
3635	NYSE	BDL	Mon, Oct 9, 2006	9.10	9.10	9.03	9.03
3634	NYSE	BDL	Fri, Oct 6, 2006	9.10	9.10	9.10	9.10
3633	NYSE	BDL	Thu, Oct 5, 2006	8.99	9.08	8.91	9.02
3632	NYSE	BDL	Tue, Oct 3, 2006	8.99	8.99	8.99	8.99
3631	NYSE	BDL	Mon, Oct 2, 2006	9.08	9.08	9.01	9.01
3630	NYSE	BDL	Fri, Sep 29, 2006	8.75	9.06	8.75	9.01
3629	NYSE	BDL	Thu, Sep 28, 2006	8.45	8.74	8.45	8.74
3628	NYSE	BDL	Wed, Sep 27, 2006	8.40	8.41	8.40	8.41
3627	NYSE	BDL	Tue, Sep 26, 2006	8.20	8.24	8.20	8.24
3626	NYSE	BDL	Mon, Sep 25, 2006	8.01	8.20	7.87	8.01
3625	NYSE	BDL	Fri, Sep 22, 2006	8.31	8.32	8.00	8.00
3624	NYSE	BDL	Thu, Sep 21, 2006	8.00	8.45	8.00	8.25
3623	NYSE	BDL	Wed, Sep 20, 2006	8.35	8.35	7.86	7.86
3622	NYSE	BDL	Tue, Sep 19, 2006	8.55	8.55	8.44	8.44
3621	NYSE	BDL	Mon, Sep 18, 2006	8.82	8.82	8.43	8.58
3620	NYSE	BDL	Fri, Sep 15, 2006	8.78	8.78	8.78	8.78
3619	NYSE	BDL	Thu, Sep 14, 2006	8.69	8.69	8.68	8.68
3618	NYSE	BDL	Wed, Sep 13, 2006	8.59	8.59	8.59	8.59
3617	NYSE	BDL	Tue, Sep 12, 2006	8.60	8.67	8.60	8.67
3616	NYSE	BDL	Mon, Sep 11, 2006	8.82	8.82	8.54	8.54
3615	NYSE	BDL	Wed, Sep 6, 2006	8.99	8.99	8.89	8.89
3614	NYSE	BDL	Tue, Sep 5, 2006	9.00	9.00	9.00	9.00
3613	NYSE	BDL	Fri, Sep 1, 2006	9.00	9.00	9.00	9.00
3612	NYSE	BDL	Thu, Aug 31, 2006	8.95	8.95	8.95	8.95
3611	NYSE	BDL	Wed, Aug 30, 2006	8.95	9.06	8.95	9.06
3610	NYSE	BDL	Tue, Aug 29, 2006	8.87	9.00	8.85	9.00
3609	NYSE	BDL	Mon, Aug 28, 2006	8.99	8.99	8.95	8.95
3608	NYSE	BDL	Fri, Aug 25, 2006	8.85	9.03	8.85	9.03
3607	NYSE	BDL	Thu, Aug 24, 2006	8.60	8.75	8.35	8.75
3606	NYSE	BDL	Wed, Aug 23, 2006	8.70	8.70	8.70	8.70
3605	NYSE	BDL	Tue, Aug 22, 2006	8.91	8.91	8.75	8.75
3604	NYSE	BDL	Mon, Aug 21, 2006	8.42	8.92	8.42	8.81
3603	NYSE	BDL	Fri, Aug 18, 2006	8.59	8.59	8.26	8.42
3602	NYSE	BDL	Thu, Aug 17, 2006	8.30	8.68	8.30	8.55
3601	NYSE	BDL	Wed, Aug 16, 2006	11.21	11.21	8.00	8.17
3600	NYSE	BDL	Tue, Aug 15, 2006	11.10	11.21	11.10	11.21
3599	NYSE	BDL	Mon, Aug 14, 2006	11.28	11.29	11.02	11.02
3598	NYSE	BDL	Thu, Aug 10, 2006	11.43	11.43	11.24	11.24
3597	NYSE	BDL	Wed, Aug 9, 2006	11.47	11.47	11.33	11.33
3596	NYSE	BDL	Tue, Aug 8, 2006	11.41	11.41	11.41	11.41
3595	NYSE	BDL	Mon, Aug 7, 2006	11.50	11.50	11.50	11.50
3594	NYSE	BDL	Fri, Aug 4, 2006	11.39	11.43	11.39	11.43
3593	NYSE	BDL	Tue, Aug 1, 2006	11.30	11.39	11.30	11.39
3592	NYSE	BDL	Mon, Jul 31, 2006	10.85	11.30	10.80	11.30
3591	NYSE	BDL	Fri, Jul 28, 2006	10.85	10.85	10.85	10.85
3590	NYSE	BDL	Thu, Jul 27, 2006	11.01	11.01	11.01	11.01
3589	NYSE	BDL	Wed, Jul 26, 2006	11.10	11.10	11.10	11.10
3588	NYSE	BDL	Tue, Jul 25, 2006	11.20	11.20	11.20	11.20
3587	NYSE	BDL	Mon, Jul 24, 2006	11.22	11.22	11.20	11.20
3586	NYSE	BDL	Fri, Jul 21, 2006	11.20	11.20	11.20	11.20
3585	NYSE	BDL	Thu, Jul 20, 2006	11.15	11.20	11.15	11.20
3584	NYSE	BDL	Wed, Jul 19, 2006	11.22	11.22	11.20	11.22
3583	NYSE	BDL	Tue, Jul 18, 2006	11.35	11.35	11.28	11.28
3582	NYSE	BDL	Mon, Jul 17, 2006	11.41	11.41	11.41	11.41
3581	NYSE	BDL	Fri, Jul 14, 2006	11.50	11.50	11.48	11.48
3580	NYSE	BDL	Thu, Jul 13, 2006	11.60	11.63	11.60	11.63
3579	NYSE	BDL	Wed, Jul 12, 2006	11.90	11.90	11.61	11.61
3578	NYSE	BDL	Tue, Jul 11, 2006	11.02	12.30	11.02	12.09
3577	NYSE	BDL	Mon, Jul 10, 2006	11.05	11.05	11.05	11.05
3576	NYSE	BDL	Wed, Jul 5, 2006	11.04	11.04	11.00	11.00
3575	NYSE	BDL	Fri, Jun 30, 2006	11.03	11.29	10.95	10.95
3574	NYSE	BDL	Wed, Jun 28, 2006	11.00	11.00	11.00	11.00
3573	NYSE	BDL	Tue, Jun 27, 2006	11.10	11.16	11.10	11.16
3572	NYSE	BDL	Mon, Jun 26, 2006	11.00	11.02	11.00	11.02
3571	NYSE	BDL	Wed, Jun 21, 2006	11.05	11.05	11.03	11.03
3570	NYSE	BDL	Tue, Jun 20, 2006	10.85	11.10	10.85	11.10
3569	NYSE	BDL	Mon, Jun 19, 2006	10.98	10.98	10.85	10.85
3568	NYSE	BDL	Fri, Jun 16, 2006	11.03	11.03	11.03	11.03
3567	NYSE	BDL	Thu, Jun 15, 2006	10.99	11.24	10.98	11.05
3566	NYSE	BDL	Wed, Jun 14, 2006	10.80	11.02	10.80	11.02
3565	NYSE	BDL	Mon, Jun 12, 2006	10.81	10.82	10.81	10.81
3564	NYSE	BDL	Fri, Jun 9, 2006	10.90	10.90	10.90	10.90
3563	NYSE	BDL	Thu, Jun 8, 2006	10.80	10.81	10.80	10.81
3562	NYSE	BDL	Wed, Jun 7, 2006	10.73	10.81	10.63	10.81
3561	NYSE	BDL	Fri, Jun 2, 2006	10.91	11.00	10.80	10.80
3560	NYSE	BDL	Thu, Jun 1, 2006	10.70	11.01	10.68	11.01
3559	NYSE	BDL	Wed, May 31, 2006	10.65	10.65	10.65	10.65
3558	NYSE	BDL	Tue, May 30, 2006	10.84	10.89	10.74	10.74
3557	NYSE	BDL	Fri, May 26, 2006	10.94	10.95	10.84	10.95
3556	NYSE	BDL	Thu, May 25, 2006	11.09	11.09	11.01	11.04
3555	NYSE	BDL	Tue, May 23, 2006	11.05	11.08	11.01	11.05
3554	NYSE	BDL	Mon, May 22, 2006	10.95	11.25	10.95	11.19
3553	NYSE	BDL	Fri, May 19, 2006	10.11	11.05	10.00	10.90
3552	NYSE	BDL	Thu, May 18, 2006	9.95	10.50	9.95	10.21
3551	NYSE	BDL	Wed, May 17, 2006	10.10	10.34	10.01	10.15
3550	NYSE	BDL	Tue, May 16, 2006	9.75	9.75	9.75	9.75
3549	NYSE	BDL	Mon, May 15, 2006	9.70	9.80	9.70	9.80
3548	NYSE	BDL	Fri, May 12, 2006	9.70	9.70	9.70	9.70
3547	NYSE	BDL	Tue, May 9, 2006	9.70	9.70	9.70	9.70
3546	NYSE	BDL	Thu, May 4, 2006	9.75	9.75	9.75	9.75
3545	NYSE	BDL	Wed, May 3, 2006	9.65	9.75	9.60	9.75
3544	NYSE	BDL	Tue, May 2, 2006	9.85	9.85	9.75	9.75
3543	NYSE	BDL	Mon, May 1, 2006	9.94	9.99	9.92	9.93
3542	NYSE	BDL	Fri, Apr 28, 2006	9.85	9.85	9.85	9.85
3541	NYSE	BDL	Thu, Apr 27, 2006	9.94	9.95	9.94	9.95
3540	NYSE	BDL	Wed, Apr 26, 2006	9.95	9.95	9.90	9.90
3539	NYSE	BDL	Fri, Apr 21, 2006	9.99	9.99	9.99	9.99
3538	NYSE	BDL	Thu, Apr 20, 2006	10.00	10.00	10.00	10.00
3537	NYSE	BDL	Mon, Apr 17, 2006	10.00	10.00	10.00	10.00
3536	NYSE	BDL	Thu, Apr 13, 2006	10.05	10.05	10.05	10.05
3535	NYSE	BDL	Wed, Apr 12, 2006	9.90	10.04	9.90	10.04
3534	NYSE	BDL	Tue, Apr 11, 2006	9.80	9.80	9.80	9.80
3533	NYSE	BDL	Fri, Apr 7, 2006	9.90	9.90	9.90	9.90
3532	NYSE	BDL	Thu, Apr 6, 2006	9.70	10.03	9.70	9.93
3531	NYSE	BDL	Tue, Apr 4, 2006	9.45	9.60	9.45	9.60
3530	NYSE	BDL	Mon, Apr 3, 2006	9.87	9.87	9.45	9.45
3529	NYSE	BDL	Fri, Mar 31, 2006	9.96	9.97	9.96	9.97
3528	NYSE	BDL	Thu, Mar 30, 2006	10.00	10.00	9.75	9.87
3527	NYSE	BDL	Wed, Mar 29, 2006	10.01	10.01	10.00	10.01
3526	NYSE	BDL	Fri, Mar 24, 2006	10.00	10.00	10.00	10.00
3525	NYSE	BDL	Thu, Mar 23, 2006	9.97	9.97	9.97	9.97
3524	NYSE	BDL	Wed, Mar 22, 2006	9.80	10.00	9.80	10.00
3523	NYSE	BDL	Tue, Mar 21, 2006	9.65	9.84	9.65	9.74
3522	NYSE	BDL	Mon, Mar 20, 2006	9.50	9.55	9.45	9.55
3521	NYSE	BDL	Fri, Mar 17, 2006	9.55	9.70	9.55	9.55
3520	NYSE	BDL	Thu, Mar 16, 2006	9.90	9.90	9.65	9.65
3519	NYSE	BDL	Tue, Mar 14, 2006	9.85	9.85	9.85	9.85
3518	NYSE	BDL	Mon, Mar 13, 2006	9.90	9.90	9.75	9.75
3517	NYSE	BDL	Fri, Mar 10, 2006	9.94	9.95	9.94	9.95
3516	NYSE	BDL	Thu, Mar 9, 2006	9.74	10.36	9.74	9.90
3515	NYSE	BDL	Wed, Mar 8, 2006	9.74	9.75	9.74	9.75
3514	NYSE	BDL	Mon, Mar 6, 2006	9.63	9.74	9.63	9.74
3513	NYSE	BDL	Thu, Mar 2, 2006	9.73	9.73	9.73	9.73
3512	NYSE	BDL	Wed, Mar 1, 2006	9.70	9.75	9.70	9.75
3511	NYSE	BDL	Tue, Feb 28, 2006	9.57	9.67	9.57	9.67
3510	NYSE	BDL	Mon, Feb 27, 2006	9.65	9.67	9.65	9.67
3509	NYSE	BDL	Fri, Feb 24, 2006	9.66	9.75	9.66	9.75
3508	NYSE	BDL	Thu, Feb 23, 2006	9.50	9.69	9.50	9.69
3507	NYSE	BDL	Tue, Feb 21, 2006	9.69	9.69	9.59	9.59
3506	NYSE	BDL	Fri, Feb 17, 2006	9.55	9.68	9.55	9.68
3505	NYSE	BDL	Thu, Feb 16, 2006	9.34	9.55	9.34	9.55
3504	NYSE	BDL	Wed, Feb 15, 2006	9.25	9.25	9.25	9.25
3503	NYSE	BDL	Mon, Feb 13, 2006	9.20	9.21	9.20	9.21
3502	NYSE	BDL	Fri, Feb 10, 2006	9.20	9.20	9.10	9.10
3501	NYSE	BDL	Thu, Feb 9, 2006	9.10	9.10	9.10	9.10
3500	NYSE	BDL	Wed, Feb 8, 2006	9.10	9.10	9.10	9.10
3499	NYSE	BDL	Tue, Feb 7, 2006	9.09	9.09	9.09	9.09
3498	NYSE	BDL	Mon, Feb 6, 2006	9.20	9.20	9.16	9.16
3497	NYSE	BDL	Tue, Jan 31, 2006	9.46	9.50	9.25	9.30
3496	NYSE	BDL	Mon, Jan 30, 2006	9.55	9.55	9.55	9.55
3495	NYSE	BDL	Fri, Jan 27, 2006	9.45	9.55	9.45	9.55
3494	NYSE	BDL	Thu, Jan 26, 2006	10.00	10.00	9.80	9.80
3493	NYSE	BDL	Wed, Jan 25, 2006	9.75	9.77	9.75	9.76
3492	NYSE	BDL	Tue, Jan 24, 2006	9.61	9.70	9.60	9.70
3491	NYSE	BDL	Mon, Jan 23, 2006	9.52	9.71	9.52	9.60
3490	NYSE	BDL	Fri, Jan 20, 2006	9.87	10.00	9.62	9.62
3489	NYSE	BDL	Wed, Jan 18, 2006	9.87	9.87	9.87	9.87
3488	NYSE	BDL	Tue, Jan 17, 2006	10.18	10.18	9.81	9.97
3487	NYSE	BDL	Tue, Jan 10, 2006	10.15	10.25	10.15	10.24
3486	NYSE	BDL	Mon, Jan 9, 2006	10.31	10.31	9.96	9.96
3485	NYSE	BDL	Fri, Jan 6, 2006	10.40	10.40	10.40	10.40
3484	NYSE	BDL	Fri, Dec 30, 2005	10.40	10.40	10.40	10.40
3483	NYSE	BDL	Thu, Dec 29, 2005	10.40	10.50	10.40	10.50
3482	NYSE	BDL	Tue, Dec 27, 2005	10.40	10.40	10.30	10.30
3481	NYSE	BDL	Fri, Dec 23, 2005	10.40	10.50	10.40	10.50
3480	NYSE	BDL	Thu, Dec 22, 2005	10.30	10.30	10.30	10.30
3479	NYSE	BDL	Wed, Dec 21, 2005	10.20	10.21	10.20	10.21
3478	NYSE	BDL	Mon, Dec 19, 2005	10.27	10.30	10.27	10.30
3477	NYSE	BDL	Fri, Dec 16, 2005	10.21	10.21	10.07	10.17
3476	NYSE	BDL	Thu, Dec 15, 2005	10.23	10.23	10.11	10.11
3475	NYSE	BDL	Tue, Dec 13, 2005	10.32	10.34	10.32	10.34
3474	NYSE	BDL	Mon, Dec 12, 2005	10.32	10.32	10.31	10.31
3473	NYSE	BDL	Fri, Dec 9, 2005	10.40	10.40	10.40	10.40
3472	NYSE	BDL	Thu, Dec 8, 2005	10.55	10.55	10.50	10.50
3471	NYSE	BDL	Wed, Dec 7, 2005	9.80	10.51	9.80	10.46
3470	NYSE	BDL	Tue, Dec 6, 2005	9.80	9.80	9.80	9.80
3469	NYSE	BDL	Mon, Dec 5, 2005	9.70	9.70	9.70	9.70
3468	NYSE	BDL	Fri, Dec 2, 2005	9.81	9.81	9.80	9.80
3467	NYSE	BDL	Fri, Nov 18, 2005	9.80	9.90	9.80	9.90
3466	NYSE	BDL	Fri, Nov 11, 2005	9.74	9.85	9.74	9.85
3465	NYSE	BDL	Thu, Nov 10, 2005	9.65	9.65	9.65	9.65
3464	NYSE	BDL	Wed, Nov 9, 2005	9.74	9.74	9.74	9.74
3463	NYSE	BDL	Mon, Nov 7, 2005	9.50	9.50	9.50	9.50
3462	NYSE	BDL	Fri, Nov 4, 2005	9.63	9.63	9.63	9.63
3461	NYSE	BDL	Thu, Nov 3, 2005	9.60	9.60	9.60	9.60
3460	NYSE	BDL	Tue, Nov 1, 2005	9.75	9.75	9.60	9.60
3459	NYSE	BDL	Mon, Oct 31, 2005	9.57	9.65	9.50	9.65
3458	NYSE	BDL	Fri, Oct 28, 2005	9.71	9.71	9.66	9.69
3457	NYSE	BDL	Thu, Oct 27, 2005	9.80	9.80	9.80	9.80
3456	NYSE	BDL	Wed, Oct 26, 2005	9.90	9.90	9.60	9.60
3455	NYSE	BDL	Mon, Oct 24, 2005	9.99	10.00	9.93	9.93
3454	NYSE	BDL	Fri, Oct 21, 2005	10.02	10.02	9.96	9.96
3453	NYSE	BDL	Thu, Oct 20, 2005	9.96	10.12	9.96	10.12
3452	NYSE	BDL	Wed, Oct 19, 2005	9.50	10.05	9.50	10.05
3451	NYSE	BDL	Mon, Oct 17, 2005	9.42	9.42	9.42	9.42
3450	NYSE	BDL	Fri, Oct 14, 2005	9.48	9.49	9.41	9.48
3449	NYSE	BDL	Thu, Oct 13, 2005	9.39	9.39	9.38	9.38
3448	NYSE	BDL	Wed, Oct 12, 2005	9.50	9.50	9.45	9.45
3447	NYSE	BDL	Mon, Oct 10, 2005	9.45	9.45	9.45	9.45
3446	NYSE	BDL	Fri, Oct 7, 2005	9.55	9.55	9.50	9.50
3445	NYSE	BDL	Thu, Oct 6, 2005	9.60	9.70	9.60	9.65
3444	NYSE	BDL	Wed, Oct 5, 2005	9.55	9.65	9.55	9.55
3443	NYSE	BDL	Tue, Oct 4, 2005	9.60	9.60	9.55	9.55
3442	NYSE	BDL	Mon, Oct 3, 2005	9.50	9.50	9.50	9.50
3441	NYSE	BDL	Thu, Sep 29, 2005	9.60	9.60	9.60	9.60
3440	NYSE	BDL	Tue, Sep 27, 2005	9.58	9.58	9.58	9.58
3439	NYSE	BDL	Mon, Sep 26, 2005	9.62	9.62	9.62	9.62
3438	NYSE	BDL	Fri, Sep 23, 2005	9.46	9.52	9.46	9.52
3437	NYSE	BDL	Thu, Sep 22, 2005	9.43	9.50	9.40	9.40
3436	NYSE	BDL	Wed, Sep 21, 2005	9.35	9.40	9.35	9.40
3435	NYSE	BDL	Tue, Sep 20, 2005	9.47	9.47	9.35	9.35
3434	NYSE	BDL	Mon, Sep 19, 2005	9.49	9.50	9.49	9.49
3433	NYSE	BDL	Fri, Sep 16, 2005	9.50	9.50	9.50	9.50
3432	NYSE	BDL	Thu, Sep 15, 2005	9.50	9.50	9.48	9.50
3431	NYSE	BDL	Tue, Sep 13, 2005	9.51	9.51	9.51	9.51
3430	NYSE	BDL	Mon, Sep 12, 2005	9.74	9.74	9.56	9.56
3429	NYSE	BDL	Thu, Sep 8, 2005	9.65	9.65	9.65	9.65
3428	NYSE	BDL	Wed, Sep 7, 2005	9.65	9.65	9.56	9.56
3427	NYSE	BDL	Fri, Sep 2, 2005	9.75	9.75	9.70	9.70
3426	NYSE	BDL	Thu, Sep 1, 2005	9.89	9.90	9.85	9.85
3425	NYSE	BDL	Wed, Aug 31, 2005	9.67	9.90	9.67	9.79
3424	NYSE	BDL	Tue, Aug 30, 2005	9.57	9.57	9.57	9.57
3423	NYSE	BDL	Mon, Aug 29, 2005	9.49	9.49	9.48	9.48
3422	NYSE	BDL	Fri, Aug 26, 2005	9.67	9.67	9.48	9.48
3421	NYSE	BDL	Thu, Aug 25, 2005	9.68	9.68	9.55	9.55
3420	NYSE	BDL	Wed, Aug 24, 2005	9.59	9.75	9.59	9.67
3419	NYSE	BDL	Tue, Aug 23, 2005	9.49	9.49	9.48	9.48
3418	NYSE	BDL	Mon, Aug 22, 2005	9.48	9.49	9.47	9.48
3417	NYSE	BDL	Fri, Aug 19, 2005	9.57	9.57	9.56	9.56
3416	NYSE	BDL	Thu, Aug 18, 2005	9.70	9.70	9.60	9.65
3415	NYSE	BDL	Wed, Aug 17, 2005	9.75	9.78	9.60	9.75
3414	NYSE	BDL	Tue, Aug 16, 2005	8.98	9.90	8.98	9.75
3413	NYSE	BDL	Mon, Aug 15, 2005	8.95	9.05	8.95	9.00
3412	NYSE	BDL	Fri, Aug 12, 2005	9.14	9.14	9.05	9.05
3411	NYSE	BDL	Thu, Aug 11, 2005	9.15	9.15	9.04	9.14
3410	NYSE	BDL	Wed, Aug 10, 2005	9.15	9.16	9.05	9.14
3409	NYSE	BDL	Tue, Aug 9, 2005	9.15	9.15	9.15	9.15
3408	NYSE	BDL	Mon, Aug 8, 2005	9.30	9.30	9.30	9.30
3407	NYSE	BDL	Fri, Aug 5, 2005	8.96	9.08	8.96	9.08
3406	NYSE	BDL	Thu, Aug 4, 2005	8.90	8.92	8.90	8.92
3405	NYSE	BDL	Wed, Aug 3, 2005	8.90	9.00	8.90	9.00
3404	NYSE	BDL	Tue, Aug 2, 2005	9.19	9.19	9.03	9.03
3403	NYSE	BDL	Mon, Aug 1, 2005	9.00	9.09	8.94	9.09
3402	NYSE	BDL	Fri, Jul 29, 2005	9.10	9.10	9.10	9.10
3401	NYSE	BDL	Tue, Jul 26, 2005	9.20	9.20	9.20	9.20
3400	NYSE	BDL	Mon, Jul 25, 2005	9.25	9.25	9.25	9.25
3399	NYSE	BDL	Fri, Jul 22, 2005	9.30	9.33	9.25	9.27
3398	NYSE	BDL	Thu, Jul 21, 2005	9.30	9.30	9.30	9.30
3397	NYSE	BDL	Wed, Jul 20, 2005	9.45	9.45	9.30	9.31
3396	NYSE	BDL	Tue, Jul 19, 2005	9.58	9.60	9.57	9.58
3395	NYSE	BDL	Mon, Jul 18, 2005	9.55	9.55	9.55	9.55
3394	NYSE	BDL	Fri, Jul 15, 2005	9.53	9.57	9.53	9.55
3393	NYSE	BDL	Thu, Jul 14, 2005	9.46	9.52	9.45	9.45
3392	NYSE	BDL	Tue, Jul 12, 2005	9.56	9.56	9.46	9.46
3391	NYSE	BDL	Mon, Jul 11, 2005	9.40	9.60	9.40	9.60
3390	NYSE	BDL	Fri, Jul 8, 2005	9.43	9.43	9.36	9.36
3389	NYSE	BDL	Thu, Jul 7, 2005	9.40	9.43	9.40	9.43
3388	NYSE	BDL	Wed, Jul 6, 2005	9.40	9.50	9.28	9.47
3387	NYSE	BDL	Tue, Jul 5, 2005	9.40	9.49	9.40	9.49
3386	NYSE	BDL	Fri, Jul 1, 2005	9.33	9.40	9.33	9.40
3385	NYSE	BDL	Thu, Jun 30, 2005	9.05	9.30	9.00	9.23
3384	NYSE	BDL	Wed, Jun 29, 2005	9.05	9.05	9.05	9.05
3383	NYSE	BDL	Tue, Jun 28, 2005	8.93	9.02	8.92	9.02
3382	NYSE	BDL	Mon, Jun 27, 2005	8.96	8.96	8.96	8.96
3381	NYSE	BDL	Wed, Jun 22, 2005	8.86	8.86	8.86	8.86
3380	NYSE	BDL	Tue, Jun 21, 2005	8.90	8.90	8.90	8.90
3379	NYSE	BDL	Mon, Jun 20, 2005	8.95	9.04	8.95	9.04
3378	NYSE	BDL	Fri, Jun 17, 2005	8.88	8.88	8.88	8.88
3377	NYSE	BDL	Thu, Jun 16, 2005	8.53	8.75	8.53	8.75
3376	NYSE	BDL	Wed, Jun 15, 2005	8.38	8.47	8.38	8.46
3375	NYSE	BDL	Tue, Jun 14, 2005	8.17	8.73	8.17	8.35
3374	NYSE	BDL	Mon, Jun 13, 2005	8.03	8.19	8.03	8.19
3373	NYSE	BDL	Fri, Jun 10, 2005	7.73	8.10	7.73	8.10
3372	NYSE	BDL	Thu, Jun 9, 2005	7.69	7.69	7.69	7.69
3371	NYSE	BDL	Wed, Jun 8, 2005	7.56	7.65	7.56	7.65
3370	NYSE	BDL	Tue, Jun 7, 2005	7.50	7.50	7.50	7.50
3369	NYSE	BDL	Thu, Jun 2, 2005	7.41	7.41	7.41	7.41
3368	NYSE	BDL	Tue, May 24, 2005	7.54	7.54	7.45	7.45
3367	NYSE	BDL	Thu, May 19, 2005	7.44	7.44	7.44	7.44
3366	NYSE	BDL	Tue, May 17, 2005	7.39	7.39	7.35	7.35
3365	NYSE	BDL	Fri, May 13, 2005	7.45	7.49	7.45	7.49
3364	NYSE	BDL	Thu, May 12, 2005	7.31	7.34	7.31	7.34
3363	NYSE	BDL	Wed, May 11, 2005	7.32	7.32	7.30	7.30
3362	NYSE	BDL	Mon, May 9, 2005	7.40	7.40	7.16	7.16
3361	NYSE	BDL	Wed, May 4, 2005	7.50	7.50	7.50	7.50
3360	NYSE	BDL	Tue, May 3, 2005	7.55	7.55	7.50	7.55
3359	NYSE	BDL	Mon, May 2, 2005	7.54	7.54	7.54	7.54
3358	NYSE	BDL	Fri, Apr 29, 2005	7.60	7.60	7.58	7.58
3357	NYSE	BDL	Wed, Apr 27, 2005	7.60	7.61	7.60	7.61
3356	NYSE	BDL	Tue, Apr 26, 2005	7.66	7.66	7.60	7.60
3355	NYSE	BDL	Fri, Apr 22, 2005	7.66	7.66	7.66	7.66
3354	NYSE	BDL	Thu, Apr 21, 2005	7.71	7.71	7.66	7.66
3353	NYSE	BDL	Wed, Apr 20, 2005	7.71	7.71	7.71	7.71
3352	NYSE	BDL	Tue, Apr 19, 2005	7.95	7.95	7.80	7.80
3351	NYSE	BDL	Fri, Apr 15, 2005	8.10	8.10	8.00	8.05
3350	NYSE	BDL	Thu, Apr 14, 2005	8.19	8.25	8.19	8.25
3349	NYSE	BDL	Wed, Apr 13, 2005	8.07	8.08	8.07	8.08
3348	NYSE	BDL	Fri, Apr 8, 2005	7.90	7.90	7.90	7.90
3347	NYSE	BDL	Thu, Apr 7, 2005	7.83	7.83	7.83	7.83
3346	NYSE	BDL	Tue, Apr 5, 2005	7.93	7.93	7.93	7.93
3345	NYSE	BDL	Thu, Mar 31, 2005	7.98	7.98	7.98	7.98
3344	NYSE	BDL	Wed, Mar 30, 2005	7.90	7.90	7.90	7.90
3343	NYSE	BDL	Tue, Mar 29, 2005	8.03	8.08	7.95	8.08
3342	NYSE	BDL	Wed, Mar 23, 2005	8.11	8.11	8.11	8.11
3341	NYSE	BDL	Tue, Mar 22, 2005	8.05	8.05	8.05	8.05
3340	NYSE	BDL	Mon, Mar 21, 2005	8.00	8.00	8.00	8.00
3339	NYSE	BDL	Fri, Mar 18, 2005	8.30	8.30	8.10	8.10
3338	NYSE	BDL	Thu, Mar 17, 2005	8.40	8.40	8.36	8.39
3337	NYSE	BDL	Wed, Mar 16, 2005	8.59	8.59	8.42	8.42
3336	NYSE	BDL	Mon, Mar 14, 2005	8.79	8.79	8.50	8.50
3335	NYSE	BDL	Fri, Mar 11, 2005	8.85	8.85	8.80	8.80
3334	NYSE	BDL	Thu, Mar 10, 2005	8.96	9.10	8.90	8.95
3333	NYSE	BDL	Wed, Mar 9, 2005	9.00	9.00	9.00	9.00
3332	NYSE	BDL	Tue, Mar 8, 2005	9.10	9.35	9.10	9.15
3331	NYSE	BDL	Mon, Mar 7, 2005	9.09	9.12	9.03	9.12
3330	NYSE	BDL	Fri, Mar 4, 2005	9.30	9.30	9.00	9.13
3329	NYSE	BDL	Thu, Mar 3, 2005	8.51	9.26	8.51	9.26
3328	NYSE	BDL	Wed, Mar 2, 2005	8.20	8.55	8.20	8.55
3327	NYSE	BDL	Tue, Mar 1, 2005	8.01	8.18	8.00	8.17
3326	NYSE	BDL	Mon, Feb 28, 2005	8.17	8.17	7.93	7.93
3325	NYSE	BDL	Fri, Feb 25, 2005	8.12	8.13	8.08	8.12
3324	NYSE	BDL	Thu, Feb 24, 2005	7.72	8.00	7.72	8.00
3323	NYSE	BDL	Wed, Feb 23, 2005	7.80	7.80	7.70	7.70
3322	NYSE	BDL	Tue, Feb 22, 2005	8.02	8.02	8.02	8.02
3321	NYSE	BDL	Fri, Feb 18, 2005	8.05	8.15	7.95	7.95
3320	NYSE	BDL	Thu, Feb 17, 2005	7.95	7.95	7.95	7.95
3319	NYSE	BDL	Wed, Feb 16, 2005	8.00	8.00	7.95	7.95
3318	NYSE	BDL	Tue, Feb 15, 2005	7.80	8.24	7.80	8.10
3317	NYSE	BDL	Mon, Feb 14, 2005	7.70	7.70	7.70	7.70
3316	NYSE	BDL	Fri, Feb 11, 2005	7.87	7.87	7.76	7.78
3315	NYSE	BDL	Wed, Feb 9, 2005	7.92	7.93	7.92	7.92
3314	NYSE	BDL	Mon, Feb 7, 2005	7.78	7.88	7.78	7.88
3313	NYSE	BDL	Wed, Feb 2, 2005	7.78	7.78	7.70	7.73
3312	NYSE	BDL	Tue, Feb 1, 2005	7.57	7.77	7.57	7.77
3311	NYSE	BDL	Mon, Jan 31, 2005	7.48	7.65	7.43	7.56
3310	NYSE	BDL	Fri, Jan 28, 2005	7.00	7.48	7.00	7.42
3309	NYSE	BDL	Thu, Jan 27, 2005	6.97	7.00	6.97	7.00
3308	NYSE	BDL	Tue, Jan 25, 2005	7.05	7.05	7.05	7.05
3307	NYSE	BDL	Mon, Jan 24, 2005	7.30	7.30	7.00	7.00
3306	NYSE	BDL	Thu, Jan 20, 2005	7.40	7.40	7.40	7.40
3305	NYSE	BDL	Wed, Jan 19, 2005	7.60	7.60	7.50	7.50
3304	NYSE	BDL	Tue, Jan 18, 2005	7.60	7.60	7.60	7.60
3303	NYSE	BDL	Fri, Jan 14, 2005	7.50	7.50	7.50	7.50
3302	NYSE	BDL	Thu, Jan 13, 2005	7.90	7.90	7.60	7.60
3301	NYSE	BDL	Wed, Jan 12, 2005	7.68	8.10	7.68	7.90
3300	NYSE	BDL	Tue, Jan 11, 2005	8.20	8.20	8.10	8.10
3299	NYSE	BDL	Mon, Jan 10, 2005	7.80	8.50	7.80	8.05
3298	NYSE	BDL	Fri, Jan 7, 2005	7.45	7.45	7.45	7.45
3297	NYSE	BDL	Thu, Jan 6, 2005	7.40	7.40	7.40	7.40
3296	NYSE	BDL	Wed, Jan 5, 2005	7.25	7.35	7.25	7.35
3295	NYSE	BDL	Mon, Jan 3, 2005	7.26	7.26	7.15	7.25
3294	NYSE	BDL	Fri, Dec 31, 2004	7.25	7.35	7.15	7.25
3293	NYSE	BDL	Thu, Dec 30, 2004	7.00	7.00	7.00	7.00
3292	NYSE	BDL	Wed, Dec 29, 2004	6.85	6.95	6.85	6.95
3291	NYSE	BDL	Tue, Dec 28, 2004	6.77	6.77	6.77	6.77
3290	NYSE	BDL	Thu, Dec 23, 2004	6.97	6.97	6.87	6.87
3289	NYSE	BDL	Thu, Dec 16, 2004	7.06	7.06	7.00	7.00
3288	NYSE	BDL	Wed, Dec 15, 2004	7.09	7.09	7.09	7.09
3287	NYSE	BDL	Mon, Dec 13, 2004	7.01	7.11	6.93	7.11
3286	NYSE	BDL	Fri, Dec 10, 2004	6.89	6.99	6.89	6.99
3285	NYSE	BDL	Thu, Dec 9, 2004	6.80	6.90	6.80	6.90
3284	NYSE	BDL	Tue, Dec 7, 2004	6.80	6.80	6.70	6.70
3283	NYSE	BDL	Wed, Dec 1, 2004	6.75	6.75	6.75	6.75
3282	NYSE	BDL	Tue, Nov 30, 2004	6.74	6.74	6.65	6.65
3281	NYSE	BDL	Mon, Nov 29, 2004	6.75	6.75	6.75	6.75
3280	NYSE	BDL	Wed, Nov 24, 2004	6.70	6.70	6.60	6.70
3279	NYSE	BDL	Tue, Nov 23, 2004	6.76	6.76	6.60	6.60
3278	NYSE	BDL	Tue, Nov 16, 2004	6.70	6.86	6.56	6.86
3277	NYSE	BDL	Thu, Nov 11, 2004	6.90	6.90	6.80	6.80
3276	NYSE	BDL	Wed, Nov 10, 2004	6.90	6.90	6.90	6.90
3275	NYSE	BDL	Tue, Nov 9, 2004	6.80	6.90	6.80	6.90
3274	NYSE	BDL	Fri, Nov 5, 2004	6.55	6.70	6.55	6.70
3273	NYSE	BDL	Mon, Nov 1, 2004	6.54	6.54	6.54	6.54
3272	NYSE	BDL	Thu, Oct 28, 2004	6.50	6.50	6.50	6.50
3271	NYSE	BDL	Tue, Oct 26, 2004	6.60	6.60	6.55	6.55
3270	NYSE	BDL	Mon, Oct 25, 2004	6.45	6.55	6.45	6.55
3269	NYSE	BDL	Fri, Oct 22, 2004	6.34	6.34	6.34	6.34
3268	NYSE	BDL	Thu, Oct 21, 2004	6.42	6.42	6.42	6.42
3267	NYSE	BDL	Thu, Oct 14, 2004	6.21	6.40	6.21	6.40
3266	NYSE	BDL	Tue, Oct 12, 2004	6.30	6.30	6.30	6.30
3265	NYSE	BDL	Mon, Oct 11, 2004	6.20	6.20	6.20	6.20
3264	NYSE	BDL	Fri, Oct 8, 2004	6.30	6.30	6.20	6.20
3263	NYSE	BDL	Fri, Oct 1, 2004	6.30	6.30	6.30	6.30
3262	NYSE	BDL	Fri, Sep 24, 2004	6.30	6.40	6.30	6.40
3261	NYSE	BDL	Thu, Sep 23, 2004	6.50	6.50	6.40	6.40
3260	NYSE	BDL	Wed, Sep 22, 2004	6.42	6.42	6.30	6.40
3259	NYSE	BDL	Mon, Sep 20, 2004	6.28	6.32	6.28	6.32
3258	NYSE	BDL	Thu, Sep 16, 2004	6.21	6.21	6.21	6.21
3257	NYSE	BDL	Wed, Sep 15, 2004	6.21	6.25	6.21	6.25
3256	NYSE	BDL	Mon, Sep 13, 2004	6.25	6.25	6.25	6.25
3255	NYSE	BDL	Thu, Sep 9, 2004	6.35	6.35	6.35	6.35
3254	NYSE	BDL	Mon, Aug 30, 2004	6.30	6.35	6.30	6.35
3253	NYSE	BDL	Fri, Aug 27, 2004	6.30	6.35	6.30	6.35
3252	NYSE	BDL	Thu, Aug 26, 2004	6.35	6.35	6.30	6.35
3251	NYSE	BDL	Wed, Aug 18, 2004	6.35	6.35	6.30	6.30
3250	NYSE	BDL	Tue, Aug 17, 2004	6.45	6.45	6.45	6.45
3249	NYSE	BDL	Wed, Aug 11, 2004	6.55	6.55	6.50	6.50
3248	NYSE	BDL	Tue, Aug 10, 2004	6.60	6.65	6.60	6.65
3247	NYSE	BDL	Mon, Aug 9, 2004	6.45	6.60	6.40	6.60
3246	NYSE	BDL	Fri, Aug 6, 2004	6.55	6.65	6.55	6.55
3245	NYSE	BDL	Thu, Aug 5, 2004	6.45	6.45	6.45	6.45
3244	NYSE	BDL	Mon, Aug 2, 2004	6.46	6.46	6.46	6.46
3243	NYSE	BDL	Thu, Jul 29, 2004	6.46	6.46	6.46	6.46
3242	NYSE	BDL	Wed, Jul 28, 2004	6.60	6.65	6.56	6.56
3241	NYSE	BDL	Mon, Jul 19, 2004	6.40	6.50	6.40	6.50
3240	NYSE	BDL	Fri, Jul 16, 2004	6.30	6.30	6.30	6.30
3239	NYSE	BDL	Wed, Jul 14, 2004	6.35	6.35	6.35	6.35
3238	NYSE	BDL	Tue, Jul 13, 2004	6.35	6.35	6.22	6.35
3237	NYSE	BDL	Thu, Jul 8, 2004	6.30	6.30	6.30	6.30
3236	NYSE	BDL	Wed, Jul 7, 2004	6.40	6.40	6.40	6.40
3235	NYSE	BDL	Fri, Jul 2, 2004	6.45	6.45	6.40	6.40
3234	NYSE	BDL	Wed, Jun 30, 2004	6.59	6.59	6.59	6.59
3233	NYSE	BDL	Mon, Jun 28, 2004	6.60	6.60	6.60	6.60
3232	NYSE	BDL	Fri, Jun 25, 2004	6.23	6.50	6.23	6.50
3231	NYSE	BDL	Thu, Jun 24, 2004	6.30	6.30	6.30	6.30
3230	NYSE	BDL	Wed, Jun 23, 2004	6.50	6.50	6.30	6.30
3229	NYSE	BDL	Tue, Jun 22, 2004	6.42	6.60	6.42	6.60
3228	NYSE	BDL	Mon, Jun 21, 2004	6.40	6.45	6.31	6.45
3227	NYSE	BDL	Fri, Jun 18, 2004	6.40	6.40	6.40	6.40
3226	NYSE	BDL	Thu, Jun 17, 2004	6.40	6.40	6.40	6.40
3225	NYSE	BDL	Wed, Jun 16, 2004	6.40	6.40	6.40	6.40
3224	NYSE	BDL	Tue, Jun 15, 2004	6.40	6.40	6.40	6.40
3223	NYSE	BDL	Mon, Jun 14, 2004	6.31	6.50	6.31	6.50
3222	NYSE	BDL	Thu, Jun 10, 2004	6.40	6.40	6.40	6.40
3221	NYSE	BDL	Wed, Jun 9, 2004	6.45	6.49	6.45	6.49
3220	NYSE	BDL	Tue, Jun 8, 2004	6.40	6.45	6.40	6.45
3219	NYSE	BDL	Mon, Jun 7, 2004	6.45	6.45	6.45	6.45
3218	NYSE	BDL	Fri, Jun 4, 2004	6.35	6.45	6.35	6.45
3217	NYSE	BDL	Fri, May 28, 2004	6.30	6.30	6.30	6.30
3216	NYSE	BDL	Thu, May 27, 2004	6.35	6.35	6.35	6.35
3215	NYSE	BDL	Wed, May 26, 2004	6.30	6.30	6.30	6.30
3214	NYSE	BDL	Tue, May 25, 2004	6.20	6.20	6.20	6.20
3213	NYSE	BDL	Thu, May 20, 2004	6.35	6.35	6.35	6.35
3212	NYSE	BDL	Wed, May 19, 2004	6.30	6.30	6.30	6.30
3211	NYSE	BDL	Mon, May 17, 2004	6.20	6.40	6.20	6.40
3210	NYSE	BDL	Fri, May 14, 2004	6.25	6.25	6.25	6.25
3209	NYSE	BDL	Thu, May 13, 2004	6.25	6.30	6.24	6.30
3208	NYSE	BDL	Tue, May 11, 2004	6.30	6.30	6.30	6.30
3207	NYSE	BDL	Mon, May 10, 2004	6.26	6.35	6.26	6.30
3206	NYSE	BDL	Thu, May 6, 2004	6.40	6.40	6.30	6.30
3205	NYSE	BDL	Wed, May 5, 2004	6.46	6.46	6.46	6.46
3204	NYSE	BDL	Thu, Apr 29, 2004	6.46	6.46	6.36	6.36
3203	NYSE	BDL	Wed, Apr 28, 2004	6.45	6.45	6.35	6.36
3202	NYSE	BDL	Tue, Apr 27, 2004	6.52	6.52	6.52	6.52
3201	NYSE	BDL	Mon, Apr 26, 2004	6.50	6.50	6.48	6.48
3200	NYSE	BDL	Fri, Apr 23, 2004	6.39	6.40	6.39	6.40
3199	NYSE	BDL	Thu, Apr 22, 2004	6.30	6.30	6.30	6.30
3198	NYSE	BDL	Tue, Apr 20, 2004	6.40	6.50	6.40	6.40
3197	NYSE	BDL	Mon, Apr 19, 2004	6.40	6.40	6.40	6.40
3196	NYSE	BDL	Thu, Apr 15, 2004	6.50	6.50	6.50	6.50
3195	NYSE	BDL	Wed, Apr 14, 2004	6.55	6.55	6.55	6.55
3194	NYSE	BDL	Tue, Apr 13, 2004	6.65	6.65	6.65	6.65
3193	NYSE	BDL	Thu, Apr 8, 2004	6.64	6.70	6.60	6.70
3192	NYSE	BDL	Wed, Apr 7, 2004	6.49	6.50	6.49	6.50
3191	NYSE	BDL	Mon, Apr 5, 2004	6.35	6.47	6.35	6.47
3190	NYSE	BDL	Fri, Apr 2, 2004	6.36	6.36	6.36	6.36
3189	NYSE	BDL	Thu, Apr 1, 2004	6.49	6.49	6.45	6.45
3188	NYSE	BDL	Mon, Mar 29, 2004	6.35	6.45	6.35	6.45
3187	NYSE	BDL	Thu, Mar 25, 2004	6.36	6.36	6.36	6.36
3186	NYSE	BDL	Mon, Mar 22, 2004	6.35	6.35	6.31	6.35
3185	NYSE	BDL	Fri, Mar 19, 2004	6.39	6.39	6.39	6.39
3184	NYSE	BDL	Thu, Mar 18, 2004	6.23	6.30	6.21	6.30
3183	NYSE	BDL	Wed, Mar 17, 2004	6.25	6.25	6.25	6.25
3182	NYSE	BDL	Tue, Mar 16, 2004	6.30	6.30	6.30	6.30
3181	NYSE	BDL	Fri, Mar 12, 2004	6.35	6.35	6.35	6.35
3180	NYSE	BDL	Wed, Mar 10, 2004	6.41	6.42	6.41	6.42
3179	NYSE	BDL	Fri, Mar 5, 2004	6.31	6.41	6.31	6.32
3178	NYSE	BDL	Thu, Mar 4, 2004	6.35	6.35	6.35	6.35
3177	NYSE	BDL	Wed, Mar 3, 2004	6.30	6.30	6.30	6.30
3176	NYSE	BDL	Tue, Mar 2, 2004	6.45	6.55	6.35	6.35
3175	NYSE	BDL	Mon, Mar 1, 2004	6.25	6.35	6.25	6.35
3174	NYSE	BDL	Fri, Feb 27, 2004	6.20	6.20	6.20	6.20
3173	NYSE	BDL	Thu, Feb 26, 2004	6.13	6.13	6.13	6.13
3172	NYSE	BDL	Wed, Feb 25, 2004	6.34	6.34	6.23	6.23
3171	NYSE	BDL	Mon, Feb 23, 2004	6.23	6.23	6.23	6.23
3170	NYSE	BDL	Thu, Feb 19, 2004	6.27	6.27	6.27	6.27
3169	NYSE	BDL	Tue, Feb 17, 2004	6.36	6.36	6.36	6.36
3168	NYSE	BDL	Fri, Feb 13, 2004	6.36	6.36	6.36	6.36
3167	NYSE	BDL	Thu, Feb 12, 2004	6.26	6.26	6.26	6.26
3166	NYSE	BDL	Wed, Feb 11, 2004	6.37	6.37	6.25	6.36
3165	NYSE	BDL	Tue, Feb 10, 2004	6.36	6.38	6.36	6.38
3164	NYSE	BDL	Mon, Feb 9, 2004	6.60	6.60	6.32	6.32
3163	NYSE	BDL	Fri, Feb 6, 2004	6.60	6.60	6.60	6.60
3162	NYSE	BDL	Wed, Feb 4, 2004	6.55	6.65	6.55	6.65
3161	NYSE	BDL	Fri, Jan 30, 2004	6.50	6.69	6.50	6.50
3160	NYSE	BDL	Thu, Jan 29, 2004	6.60	6.60	6.55	6.55
3159	NYSE	BDL	Wed, Jan 28, 2004	6.60	6.60	6.60	6.60
3158	NYSE	BDL	Tue, Jan 27, 2004	6.65	6.70	6.65	6.70
3157	NYSE	BDL	Mon, Jan 26, 2004	6.60	6.60	6.55	6.55
3156	NYSE	BDL	Fri, Jan 23, 2004	6.70	6.70	6.60	6.60
3155	NYSE	BDL	Thu, Jan 22, 2004	6.80	6.80	6.79	6.80
3154	NYSE	BDL	Wed, Jan 21, 2004	6.66	6.66	6.66	6.66
3153	NYSE	BDL	Tue, Jan 20, 2004	6.80	6.89	6.75	6.75
3152	NYSE	BDL	Fri, Jan 16, 2004	6.75	6.90	6.55	6.70
3151	NYSE	BDL	Thu, Jan 15, 2004	6.65	6.65	6.65	6.65
3150	NYSE	BDL	Wed, Jan 14, 2004	6.52	6.84	6.42	6.84
3149	NYSE	BDL	Tue, Jan 13, 2004	6.50	6.50	6.50	6.50
3148	NYSE	BDL	Mon, Jan 12, 2004	6.70	6.70	6.51	6.51
3147	NYSE	BDL	Fri, Jan 9, 2004	6.42	6.62	6.26	6.62
3146	NYSE	BDL	Thu, Jan 8, 2004	6.51	6.51	6.51	6.51
3145	NYSE	BDL	Wed, Jan 7, 2004	6.62	6.62	6.51	6.52
3144	NYSE	BDL	Mon, Jan 5, 2004	6.60	6.74	6.51	6.70
3143	NYSE	BDL	Fri, Jan 2, 2004	6.50	6.60	6.50	6.60
3142	NYSE	BDL	Wed, Dec 31, 2003	6.36	6.55	6.36	6.55
3141	NYSE	BDL	Tue, Dec 30, 2003	6.50	6.50	6.46	6.49
3140	NYSE	BDL	Mon, Dec 29, 2003	6.65	6.65	6.46	6.46
3139	NYSE	BDL	Fri, Dec 26, 2003	6.65	6.65	6.65	6.65
3138	NYSE	BDL	Wed, Dec 24, 2003	6.75	6.85	6.75	6.85
3137	NYSE	BDL	Tue, Dec 23, 2003	6.85	6.85	6.85	6.85
3136	NYSE	BDL	Mon, Dec 22, 2003	6.75	6.85	6.75	6.85
3135	NYSE	BDL	Fri, Dec 19, 2003	6.75	6.75	6.65	6.70
3134	NYSE	BDL	Thu, Dec 18, 2003	6.40	6.74	6.40	6.60
3133	NYSE	BDL	Thu, Dec 11, 2003	6.30	6.30	6.30	6.30
3132	NYSE	BDL	Wed, Dec 10, 2003	6.30	6.40	6.30	6.40
3131	NYSE	BDL	Wed, Dec 3, 2003	6.40	6.40	6.40	6.40
3130	NYSE	BDL	Tue, Dec 2, 2003	6.55	6.55	6.50	6.50
3129	NYSE	BDL	Fri, Nov 28, 2003	6.70	6.85	6.65	6.65
3128	NYSE	BDL	Tue, Nov 25, 2003	6.60	6.70	6.60	6.60
3127	NYSE	BDL	Mon, Nov 24, 2003	6.59	6.59	6.59	6.59
3126	NYSE	BDL	Fri, Nov 21, 2003	6.56	6.59	6.48	6.50
3125	NYSE	BDL	Tue, Nov 18, 2003	6.55	6.55	6.55	6.55
3124	NYSE	BDL	Thu, Nov 13, 2003	6.45	6.45	6.45	6.45
3123	NYSE	BDL	Tue, Nov 11, 2003	6.30	6.35	6.30	6.35
3122	NYSE	BDL	Mon, Nov 10, 2003	6.26	6.26	6.26	6.26
3121	NYSE	BDL	Fri, Nov 7, 2003	6.16	6.16	6.16	6.16
3120	NYSE	BDL	Mon, Nov 3, 2003	6.15	6.15	6.10	6.15
3119	NYSE	BDL	Fri, Oct 31, 2003	6.25	6.25	6.25	6.25
3118	NYSE	BDL	Mon, Oct 27, 2003	6.20	6.30	6.20	6.30
3117	NYSE	BDL	Wed, Oct 22, 2003	6.20	6.25	6.15	6.25
3116	NYSE	BDL	Tue, Oct 21, 2003	6.20	6.20	6.20	6.20
3115	NYSE	BDL	Fri, Oct 17, 2003	6.17	6.17	6.13	6.13
3114	NYSE	BDL	Thu, Oct 16, 2003	6.20	6.20	6.20	6.20
3113	NYSE	BDL	Wed, Oct 15, 2003	6.20	6.20	6.20	6.20
3112	NYSE	BDL	Mon, Oct 13, 2003	6.20	6.20	6.20	6.20
3111	NYSE	BDL	Thu, Oct 9, 2003	6.15	6.15	6.15	6.15
3110	NYSE	BDL	Wed, Oct 8, 2003	6.15	6.20	6.10	6.10
3109	NYSE	BDL	Tue, Oct 7, 2003	6.14	6.15	6.14	6.15
3108	NYSE	BDL	Fri, Oct 3, 2003	6.15	6.15	6.10	6.14
3107	NYSE	BDL	Wed, Oct 1, 2003	6.14	6.14	6.14	6.14
3106	NYSE	BDL	Mon, Sep 29, 2003	6.01	6.10	6.00	6.10
3105	NYSE	BDL	Fri, Sep 26, 2003	6.15	6.15	6.06	6.10
3104	NYSE	BDL	Thu, Sep 25, 2003	6.07	6.20	6.07	6.20
3103	NYSE	BDL	Wed, Sep 24, 2003	6.32	6.32	6.11	6.15
3102	NYSE	BDL	Tue, Sep 23, 2003	6.32	6.32	6.32	6.32
3101	NYSE	BDL	Wed, Sep 17, 2003	6.40	6.40	6.40	6.40
3100	NYSE	BDL	Tue, Sep 16, 2003	6.30	6.30	6.30	6.30
3099	NYSE	BDL	Wed, Sep 10, 2003	6.48	6.50	6.40	6.40
3098	NYSE	BDL	Tue, Sep 9, 2003	6.40	6.40	6.40	6.40
3097	NYSE	BDL	Tue, Sep 2, 2003	6.40	6.40	6.30	6.30
3096	NYSE	BDL	Thu, Aug 28, 2003	6.30	6.30	6.30	6.30
3095	NYSE	BDL	Wed, Aug 27, 2003	6.40	6.40	6.40	6.40
3094	NYSE	BDL	Mon, Aug 18, 2003	6.40	6.40	6.40	6.40
3093	NYSE	BDL	Wed, Aug 6, 2003	6.40	6.40	6.40	6.40
3092	NYSE	BDL	Mon, Aug 4, 2003	6.51	6.51	6.51	6.51
3091	NYSE	BDL	Wed, Jul 30, 2003	6.60	6.60	6.60	6.60
3090	NYSE	BDL	Mon, Jul 28, 2003	6.50	6.50	6.50	6.50
3089	NYSE	BDL	Wed, Jul 23, 2003	6.50	6.50	6.50	6.50
3088	NYSE	BDL	Fri, Jul 18, 2003	6.45	6.56	6.45	6.56
3087	NYSE	BDL	Wed, Jul 16, 2003	6.40	6.40	6.31	6.31
3086	NYSE	BDL	Tue, Jul 15, 2003	6.60	6.60	6.41	6.41
3085	NYSE	BDL	Thu, Jul 10, 2003	6.40	6.50	6.40	6.50
3084	NYSE	BDL	Tue, Jul 8, 2003	6.40	6.40	6.40	6.40
3083	NYSE	BDL	Mon, Jul 7, 2003	6.30	6.33	6.30	6.30
3082	NYSE	BDL	Wed, Jul 2, 2003	6.21	6.30	6.20	6.30
3081	NYSE	BDL	Tue, Jul 1, 2003	6.30	6.30	6.30	6.30
3080	NYSE	BDL	Fri, Jun 27, 2003	6.25	6.37	6.25	6.30
3079	NYSE	BDL	Tue, Jun 24, 2003	6.25	6.25	6.25	6.25
3078	NYSE	BDL	Mon, Jun 23, 2003	6.15	6.15	6.15	6.15
3077	NYSE	BDL	Fri, Jun 20, 2003	6.15	6.15	6.15	6.15
3076	NYSE	BDL	Thu, Jun 19, 2003	6.15	6.25	6.15	6.25
3075	NYSE	BDL	Wed, Jun 18, 2003	6.25	6.25	6.22	6.22
3074	NYSE	BDL	Mon, Jun 16, 2003	6.06	6.22	6.06	6.22
3073	NYSE	BDL	Thu, Jun 12, 2003	6.00	6.05	6.00	6.05
3072	NYSE	BDL	Wed, Jun 11, 2003	6.24	6.24	6.10	6.10
3071	NYSE	BDL	Mon, Jun 9, 2003	6.20	6.35	6.15	6.15
3070	NYSE	BDL	Fri, Jun 6, 2003	6.00	6.20	6.00	6.20
3069	NYSE	BDL	Thu, Jun 5, 2003	6.20	6.20	6.15	6.15
3068	NYSE	BDL	Wed, Jun 4, 2003	6.30	6.30	6.20	6.20
3067	NYSE	BDL	Tue, Jun 3, 2003	6.15	6.30	6.10	6.30
3066	NYSE	BDL	Fri, May 30, 2003	6.25	6.25	6.25	6.25
3065	NYSE	BDL	Thu, May 29, 2003	6.15	6.20	6.15	6.15
3064	NYSE	BDL	Wed, May 28, 2003	6.10	6.10	6.10	6.10
3063	NYSE	BDL	Tue, May 27, 2003	6.15	6.15	6.15	6.15
3062	NYSE	BDL	Thu, May 22, 2003	6.15	6.15	6.15	6.15
3061	NYSE	BDL	Tue, May 20, 2003	6.15	6.15	6.01	6.05
3060	NYSE	BDL	Mon, May 19, 2003	6.25	6.25	6.25	6.25
3059	NYSE	BDL	Fri, May 16, 2003	6.12	6.22	6.12	6.22
3058	NYSE	BDL	Wed, May 14, 2003	6.20	6.20	6.20	6.20
3057	NYSE	BDL	Mon, May 12, 2003	6.16	6.20	6.16	6.20
3056	NYSE	BDL	Thu, May 8, 2003	6.25	6.25	6.25	6.25
3055	NYSE	BDL	Tue, May 6, 2003	6.13	6.15	6.13	6.15
3054	NYSE	BDL	Mon, May 5, 2003	6.13	6.13	6.13	6.13
3053	NYSE	BDL	Tue, Apr 29, 2003	6.20	6.20	6.20	6.20
3052	NYSE	BDL	Mon, Apr 28, 2003	6.35	6.35	6.28	6.28
3051	NYSE	BDL	Thu, Apr 24, 2003	6.25	6.25	6.25	6.25
3050	NYSE	BDL	Wed, Apr 23, 2003	6.17	6.17	6.17	6.17
3049	NYSE	BDL	Tue, Apr 22, 2003	6.25	6.25	6.25	6.25
3048	NYSE	BDL	Mon, Apr 21, 2003	6.23	6.29	6.23	6.29
3047	NYSE	BDL	Thu, Apr 17, 2003	6.23	6.23	6.15	6.15
3046	NYSE	BDL	Mon, Apr 14, 2003	6.15	6.15	6.15	6.15
3045	NYSE	BDL	Fri, Apr 11, 2003	6.11	6.11	6.11	6.11
3044	NYSE	BDL	Thu, Apr 10, 2003	6.11	6.11	6.11	6.11
3043	NYSE	BDL	Wed, Apr 9, 2003	6.11	6.11	6.11	6.11
3042	NYSE	BDL	Tue, Apr 8, 2003	6.10	6.10	6.10	6.10
3041	NYSE	BDL	Fri, Apr 4, 2003	6.09	6.09	6.09	6.09
3040	NYSE	BDL	Thu, Apr 3, 2003	6.03	6.03	6.00	6.03
3039	NYSE	BDL	Tue, Apr 1, 2003	6.03	6.03	5.99	5.99
3038	NYSE	BDL	Mon, Mar 31, 2003	6.02	6.04	6.02	6.03
3037	NYSE	BDL	Fri, Mar 28, 2003	5.92	5.92	5.92	5.92
3036	NYSE	BDL	Wed, Mar 26, 2003	5.91	5.92	5.90	5.92
3035	NYSE	BDL	Tue, Mar 25, 2003	5.90	5.90	5.90	5.90
3034	NYSE	BDL	Mon, Mar 17, 2003	5.98	6.00	5.98	6.00
3033	NYSE	BDL	Fri, Mar 14, 2003	6.00	6.00	6.00	6.00
3032	NYSE	BDL	Thu, Mar 13, 2003	5.98	5.98	5.98	5.98
3031	NYSE	BDL	Wed, Mar 12, 2003	5.88	5.90	5.88	5.89
3030	NYSE	BDL	Tue, Mar 11, 2003	5.99	5.99	5.99	5.99
3029	NYSE	BDL	Mon, Mar 10, 2003	5.99	5.99	5.99	5.99
3028	NYSE	BDL	Fri, Mar 7, 2003	5.99	5.99	5.99	5.99
3027	NYSE	BDL	Thu, Mar 6, 2003	5.98	5.99	5.98	5.99
3026	NYSE	BDL	Tue, Mar 4, 2003	5.89	5.98	5.88	5.98
3025	NYSE	BDL	Fri, Feb 28, 2003	6.00	6.00	6.00	6.00
3024	NYSE	BDL	Thu, Feb 27, 2003	6.00	6.08	6.00	6.08
3023	NYSE	BDL	Wed, Feb 26, 2003	6.00	6.00	6.00	6.00
3022	NYSE	BDL	Tue, Feb 25, 2003	6.05	6.09	5.97	6.09
3021	NYSE	BDL	Mon, Feb 24, 2003	5.76	5.95	5.76	5.95
3020	NYSE	BDL	Fri, Feb 21, 2003	5.80	5.90	5.80	5.90
3019	NYSE	BDL	Tue, Feb 18, 2003	5.90	5.90	5.90	5.90
3018	NYSE	BDL	Fri, Feb 14, 2003	5.95	5.95	5.95	5.95
3017	NYSE	BDL	Thu, Feb 13, 2003	5.85	5.90	5.85	5.90
3016	NYSE	BDL	Wed, Feb 12, 2003	5.78	5.85	5.78	5.85
3015	NYSE	BDL	Tue, Feb 11, 2003	5.80	5.80	5.80	5.80
3014	NYSE	BDL	Fri, Feb 7, 2003	5.80	5.85	5.80	5.80
3013	NYSE	BDL	Thu, Feb 6, 2003	5.85	5.85	5.85	5.85
3012	NYSE	BDL	Wed, Feb 5, 2003	5.85	5.85	5.85	5.85
3011	NYSE	BDL	Tue, Feb 4, 2003	5.81	5.81	5.81	5.81
3010	NYSE	BDL	Mon, Feb 3, 2003	5.85	5.85	5.76	5.80
3009	NYSE	BDL	Fri, Jan 31, 2003	5.92	6.00	5.92	6.00
3008	NYSE	BDL	Thu, Jan 30, 2003	5.82	5.82	5.82	5.82
3007	NYSE	BDL	Wed, Jan 29, 2003	5.81	5.85	5.81	5.82
3006	NYSE	BDL	Tue, Jan 28, 2003	5.85	5.85	5.85	5.85
3005	NYSE	BDL	Mon, Jan 27, 2003	5.93	5.93	5.76	5.90
3004	NYSE	BDL	Fri, Jan 24, 2003	5.91	5.91	5.91	5.91
3003	NYSE	BDL	Thu, Jan 23, 2003	5.90	5.91	5.80	5.91
3002	NYSE	BDL	Fri, Jan 17, 2003	5.85	5.88	5.85	5.88
3001	NYSE	BDL	Thu, Jan 16, 2003	5.92	5.96	5.92	5.92
3000	NYSE	BDL	Wed, Jan 15, 2003	5.99	5.99	5.90	5.90
2999	NYSE	BDL	Tue, Jan 14, 2003	5.84	5.90	5.80	5.89
2998	NYSE	BDL	Mon, Jan 13, 2003	5.75	5.85	5.75	5.84
2997	NYSE	BDL	Fri, Jan 10, 2003	5.50	5.60	5.50	5.60
2996	NYSE	BDL	Thu, Jan 9, 2003	5.75	5.75	5.55	5.60
2995	NYSE	BDL	Wed, Jan 8, 2003	5.98	5.98	5.80	5.91
2994	NYSE	BDL	Tue, Jan 7, 2003	5.76	5.99	5.76	5.99
2993	NYSE	BDL	Mon, Jan 6, 2003	5.85	5.85	5.75	5.75
2992	NYSE	BDL	Fri, Jan 3, 2003	6.09	6.09	5.90	5.90
2991	NYSE	BDL	Thu, Jan 2, 2003	6.10	6.10	5.90	6.05
2990	NYSE	BDL	Tue, Dec 31, 2002	6.00	6.10	6.00	6.10
2989	NYSE	BDL	Mon, Dec 30, 2002	5.80	5.95	5.80	5.95
2988	NYSE	BDL	Fri, Dec 27, 2002	5.71	5.80	5.69	5.79
2987	NYSE	BDL	Thu, Dec 26, 2002	5.65	5.65	5.61	5.61
2986	NYSE	BDL	Tue, Dec 24, 2002	5.70	5.70	5.70	5.70
2985	NYSE	BDL	Mon, Dec 23, 2002	5.65	5.69	5.51	5.69
2984	NYSE	BDL	Fri, Dec 20, 2002	5.60	5.60	5.55	5.55
2983	NYSE	BDL	Wed, Dec 18, 2002	5.67	5.71	5.65	5.70
2982	NYSE	BDL	Tue, Dec 17, 2002	5.70	5.70	5.65	5.65
2981	NYSE	BDL	Fri, Dec 13, 2002	5.70	5.70	5.70	5.70
2980	NYSE	BDL	Thu, Dec 12, 2002	5.75	5.75	5.75	5.75
2979	NYSE	BDL	Wed, Dec 11, 2002	5.70	5.75	5.70	5.75
2978	NYSE	BDL	Mon, Dec 9, 2002	5.70	5.70	5.70	5.70
2977	NYSE	BDL	Fri, Dec 6, 2002	5.74	5.75	5.74	5.75
2976	NYSE	BDL	Thu, Dec 5, 2002	5.70	5.70	5.70	5.70
2975	NYSE	BDL	Wed, Dec 4, 2002	5.70	5.70	5.61	5.61
2974	NYSE	BDL	Mon, Dec 2, 2002	5.66	5.70	5.66	5.70
2973	NYSE	BDL	Fri, Nov 29, 2002	5.75	5.75	5.75	5.75
2972	NYSE	BDL	Tue, Nov 26, 2002	5.70	5.70	5.70	5.70
2971	NYSE	BDL	Thu, Nov 21, 2002	5.65	5.74	5.65	5.70
2970	NYSE	BDL	Wed, Nov 20, 2002	5.75	5.75	5.75	5.75
2969	NYSE	BDL	Tue, Nov 19, 2002	5.75	5.75	5.70	5.70
2968	NYSE	BDL	Tue, Nov 12, 2002	5.80	5.80	5.76	5.79
2967	NYSE	BDL	Wed, Nov 6, 2002	5.79	5.79	5.79	5.79
2966	NYSE	BDL	Mon, Nov 4, 2002	5.75	5.79	5.75	5.79
2965	NYSE	BDL	Tue, Oct 29, 2002	5.76	5.79	5.76	5.79
2964	NYSE	BDL	Fri, Oct 25, 2002	5.79	5.79	5.79	5.79
2963	NYSE	BDL	Thu, Oct 24, 2002	5.80	5.80	5.79	5.79
2962	NYSE	BDL	Wed, Oct 23, 2002	5.80	5.80	5.75	5.75
2961	NYSE	BDL	Tue, Oct 22, 2002	5.86	5.86	5.75	5.80
2960	NYSE	BDL	Mon, Oct 21, 2002	5.70	5.95	5.70	5.95
2959	NYSE	BDL	Fri, Oct 18, 2002	5.50	5.65	5.50	5.65
2958	NYSE	BDL	Thu, Oct 17, 2002	5.40	5.45	5.36	5.40
2957	NYSE	BDL	Wed, Oct 16, 2002	5.35	5.35	5.35	5.35
2956	NYSE	BDL	Tue, Oct 15, 2002	5.09	5.25	5.09	5.25
2955	NYSE	BDL	Mon, Oct 14, 2002	4.90	5.00	4.90	5.00
2954	NYSE	BDL	Fri, Oct 11, 2002	4.91	5.10	4.91	5.00
2953	NYSE	BDL	Wed, Oct 9, 2002	5.00	5.00	4.90	4.90
2952	NYSE	BDL	Tue, Oct 8, 2002	5.10	5.10	5.00	5.10
2951	NYSE	BDL	Mon, Oct 7, 2002	5.30	5.30	5.20	5.20
2950	NYSE	BDL	Fri, Oct 4, 2002	5.40	5.40	5.40	5.40
2949	NYSE	BDL	Thu, Oct 3, 2002	5.40	5.40	5.40	5.40
2948	NYSE	BDL	Tue, Oct 1, 2002	5.45	5.45	5.45	5.45
2947	NYSE	BDL	Mon, Sep 30, 2002	5.48	5.48	5.45	5.45
2946	NYSE	BDL	Fri, Sep 27, 2002	5.40	5.40	5.40	5.40
2945	NYSE	BDL	Thu, Sep 26, 2002	5.40	5.40	5.40	5.40
2944	NYSE	BDL	Wed, Sep 25, 2002	5.50	5.50	5.45	5.45
2943	NYSE	BDL	Tue, Sep 24, 2002	5.50	5.50	5.50	5.50
2942	NYSE	BDL	Mon, Sep 23, 2002	5.50	5.50	5.50	5.50
2941	NYSE	BDL	Wed, Sep 18, 2002	5.55	5.55	5.55	5.55
2940	NYSE	BDL	Tue, Sep 17, 2002	5.59	5.61	5.55	5.61
2939	NYSE	BDL	Mon, Sep 16, 2002	5.57	5.60	5.57	5.60
2938	NYSE	BDL	Fri, Sep 13, 2002	5.65	5.65	5.55	5.55
2937	NYSE	BDL	Thu, Sep 12, 2002	5.60	5.60	5.55	5.55
2936	NYSE	BDL	Wed, Sep 11, 2002	5.55	5.55	5.55	5.55
2935	NYSE	BDL	Fri, Sep 6, 2002	5.54	5.54	5.54	5.54
2934	NYSE	BDL	Thu, Sep 5, 2002	5.55	5.55	5.54	5.54
2933	NYSE	BDL	Wed, Sep 4, 2002	5.54	5.54	5.54	5.54
2932	NYSE	BDL	Fri, Aug 30, 2002	5.55	5.55	5.55	5.55
2931	NYSE	BDL	Wed, Aug 28, 2002	5.64	5.64	5.45	5.54
2930	NYSE	BDL	Tue, Aug 27, 2002	5.64	5.64	5.64	5.64
2929	NYSE	BDL	Fri, Aug 23, 2002	5.65	5.65	5.65	5.65
2928	NYSE	BDL	Thu, Aug 22, 2002	5.65	5.65	5.65	5.65
2927	NYSE	BDL	Wed, Aug 21, 2002	5.65	5.65	5.65	5.65
2926	NYSE	BDL	Mon, Aug 19, 2002	5.55	5.65	5.55	5.65
2925	NYSE	BDL	Thu, Aug 15, 2002	5.60	5.64	5.60	5.64
2924	NYSE	BDL	Wed, Aug 14, 2002	5.65	5.65	5.65	5.65
2923	NYSE	BDL	Tue, Aug 13, 2002	6.15	6.15	5.46	5.46
2922	NYSE	BDL	Mon, Aug 12, 2002	6.15	6.15	6.15	6.15
2921	NYSE	BDL	Thu, Aug 8, 2002	6.15	6.15	6.15	6.15
2920	NYSE	BDL	Wed, Aug 7, 2002	6.15	6.15	6.15	6.15
2919	NYSE	BDL	Mon, Aug 5, 2002	6.45	6.45	6.15	6.15
2918	NYSE	BDL	Thu, Aug 1, 2002	6.40	6.40	6.40	6.40
2917	NYSE	BDL	Wed, Jul 31, 2002	6.30	6.30	6.30	6.30
2916	NYSE	BDL	Tue, Jul 30, 2002	6.20	6.20	6.20	6.20
2915	NYSE	BDL	Mon, Jul 29, 2002	6.25	6.25	6.15	6.20
2914	NYSE	BDL	Fri, Jul 26, 2002	6.45	6.45	6.35	6.35
2913	NYSE	BDL	Wed, Jul 24, 2002	6.25	6.35	6.25	6.35
2912	NYSE	BDL	Tue, Jul 23, 2002	6.55	6.64	6.55	6.64
2911	NYSE	BDL	Mon, Jul 22, 2002	6.75	6.75	6.55	6.55
2910	NYSE	BDL	Tue, Jul 16, 2002	6.85	6.85	6.85	6.85
2909	NYSE	BDL	Fri, Jul 12, 2002	6.80	6.80	6.80	6.80
2908	NYSE	BDL	Thu, Jul 11, 2002	6.60	6.75	6.60	6.75
2907	NYSE	BDL	Tue, Jul 9, 2002	6.65	6.65	6.65	6.65
2906	NYSE	BDL	Mon, Jul 8, 2002	6.55	6.55	6.55	6.55
2905	NYSE	BDL	Wed, Jul 3, 2002	6.59	6.59	6.51	6.51
2904	NYSE	BDL	Mon, Jul 1, 2002	6.60	6.60	6.60	6.60
2903	NYSE	BDL	Thu, Jun 27, 2002	6.50	6.50	6.50	6.50
2902	NYSE	BDL	Wed, Jun 26, 2002	6.40	6.40	6.40	6.40
2901	NYSE	BDL	Tue, Jun 25, 2002	6.50	6.50	6.50	6.50
2900	NYSE	BDL	Mon, Jun 24, 2002	6.50	6.50	6.40	6.45
2899	NYSE	BDL	Fri, Jun 21, 2002	6.60	6.60	6.50	6.50
2898	NYSE	BDL	Thu, Jun 20, 2002	6.55	6.55	6.41	6.55
2897	NYSE	BDL	Wed, Jun 19, 2002	6.70	6.70	6.65	6.65
2896	NYSE	BDL	Tue, Jun 18, 2002	6.70	6.70	6.70	6.70
2895	NYSE	BDL	Fri, Jun 14, 2002	6.65	6.65	6.65	6.65
2894	NYSE	BDL	Wed, Jun 12, 2002	6.85	6.85	6.75	6.75
2893	NYSE	BDL	Mon, Jun 10, 2002	6.80	6.90	6.80	6.85
2892	NYSE	BDL	Fri, Jun 7, 2002	6.75	6.75	6.75	6.75
2891	NYSE	BDL	Thu, Jun 6, 2002	6.80	6.80	6.75	6.75
2890	NYSE	BDL	Wed, Jun 5, 2002	6.90	6.90	6.80	6.90
2889	NYSE	BDL	Tue, Jun 4, 2002	6.76	6.76	6.76	6.76
2888	NYSE	BDL	Fri, May 31, 2002	6.80	6.80	6.70	6.80
2887	NYSE	BDL	Thu, May 30, 2002	6.70	6.70	6.70	6.70
2886	NYSE	BDL	Wed, May 29, 2002	6.89	6.90	6.80	6.80
2885	NYSE	BDL	Tue, May 28, 2002	6.80	6.80	6.80	6.80
2884	NYSE	BDL	Thu, May 23, 2002	6.90	6.90	6.90	6.90
2883	NYSE	BDL	Wed, May 22, 2002	6.80	6.80	6.80	6.80
2882	NYSE	BDL	Tue, May 21, 2002	6.95	6.95	6.85	6.90
2881	NYSE	BDL	Mon, May 20, 2002	7.10	7.20	6.95	6.95
2880	NYSE	BDL	Fri, May 17, 2002	7.15	7.20	7.10	7.20
2879	NYSE	BDL	Tue, May 14, 2002	6.95	7.05	6.95	7.05
2878	NYSE	BDL	Mon, May 13, 2002	6.94	6.95	6.94	6.95
2877	NYSE	BDL	Fri, May 10, 2002	6.90	6.90	6.90	6.90
2876	NYSE	BDL	Wed, May 8, 2002	6.95	6.95	6.94	6.94
2875	NYSE	BDL	Tue, May 7, 2002	6.95	6.95	6.95	6.95
2874	NYSE	BDL	Mon, May 6, 2002	6.95	6.95	6.95	6.95
2873	NYSE	BDL	Fri, May 3, 2002	7.05	7.08	6.96	6.96
2872	NYSE	BDL	Thu, May 2, 2002	6.70	7.00	6.60	6.95
2871	NYSE	BDL	Wed, May 1, 2002	6.66	6.89	6.66	6.89
2870	NYSE	BDL	Tue, Apr 30, 2002	6.50	6.80	6.50	6.80
2869	NYSE	BDL	Fri, Apr 26, 2002	6.50	6.50	6.41	6.41
2868	NYSE	BDL	Tue, Apr 23, 2002	6.55	6.55	6.55	6.55
2867	NYSE	BDL	Mon, Apr 22, 2002	6.75	6.75	6.75	6.75
2866	NYSE	BDL	Fri, Apr 19, 2002	6.72	6.72	6.72	6.72
2865	NYSE	BDL	Thu, Apr 18, 2002	6.65	6.65	6.60	6.62
2864	NYSE	BDL	Wed, Apr 17, 2002	6.70	6.75	6.70	6.75
2863	NYSE	BDL	Tue, Apr 16, 2002	6.83	6.83	6.60	6.60
2862	NYSE	BDL	Mon, Apr 15, 2002	6.45	6.83	6.45	6.73
2861	NYSE	BDL	Fri, Apr 12, 2002	6.33	6.50	6.33	6.50
2860	NYSE	BDL	Wed, Apr 10, 2002	6.10	6.30	6.10	6.23
2859	NYSE	BDL	Tue, Apr 9, 2002	6.05	6.10	6.05	6.10
2858	NYSE	BDL	Mon, Apr 8, 2002	6.00	6.00	6.00	6.00
2857	NYSE	BDL	Thu, Apr 4, 2002	6.10	6.10	6.10	6.10
2856	NYSE	BDL	Wed, Apr 3, 2002	6.10	6.10	6.10	6.10
2855	NYSE	BDL	Mon, Apr 1, 2002	6.10	6.10	6.10	6.10
2854	NYSE	BDL	Thu, Mar 28, 2002	6.10	6.10	6.10	6.10
2853	NYSE	BDL	Wed, Mar 27, 2002	6.00	6.10	6.00	6.10
2852	NYSE	BDL	Mon, Mar 25, 2002	6.10	6.10	6.10	6.10
2851	NYSE	BDL	Wed, Mar 20, 2002	6.05	6.09	6.05	6.09
2850	NYSE	BDL	Tue, Mar 19, 2002	6.09	6.09	6.09	6.09
2849	NYSE	BDL	Mon, Mar 18, 2002	6.05	6.05	6.05	6.05
2848	NYSE	BDL	Fri, Mar 15, 2002	6.15	6.15	6.15	6.15
2847	NYSE	BDL	Wed, Mar 13, 2002	6.10	6.10	6.10	6.10
2846	NYSE	BDL	Tue, Mar 12, 2002	6.10	6.20	6.03	6.20
2845	NYSE	BDL	Mon, Mar 11, 2002	6.20	6.20	6.20	6.20
2844	NYSE	BDL	Thu, Mar 7, 2002	6.10	6.10	6.10	6.10
2843	NYSE	BDL	Wed, Mar 6, 2002	6.00	6.00	6.00	6.00
2842	NYSE	BDL	Tue, Mar 5, 2002	6.09	6.09	6.09	6.09
2841	NYSE	BDL	Wed, Feb 27, 2002	6.00	6.00	6.00	6.00
2840	NYSE	BDL	Tue, Feb 26, 2002	5.95	5.95	5.95	5.95
2839	NYSE	BDL	Wed, Feb 13, 2002	5.85	5.85	5.85	5.85
2838	NYSE	BDL	Tue, Feb 12, 2002	6.00	6.00	5.95	5.95
2837	NYSE	BDL	Mon, Feb 11, 2002	5.90	5.90	5.90	5.90
2836	NYSE	BDL	Wed, Feb 6, 2002	6.12	6.12	6.00	6.00
2835	NYSE	BDL	Tue, Feb 5, 2002	6.05	6.12	5.96	6.12
2834	NYSE	BDL	Mon, Feb 4, 2002	6.05	6.05	6.05	6.05
2833	NYSE	BDL	Fri, Feb 1, 2002	6.15	6.15	6.15	6.15
2832	NYSE	BDL	Thu, Jan 31, 2002	6.14	6.14	6.14	6.14
2831	NYSE	BDL	Wed, Jan 30, 2002	6.24	6.24	6.05	6.05
2830	NYSE	BDL	Tue, Jan 29, 2002	6.05	6.15	6.05	6.15
2829	NYSE	BDL	Mon, Jan 28, 2002	5.95	6.05	5.95	6.05
2828	NYSE	BDL	Fri, Jan 25, 2002	5.91	6.15	5.91	6.05
2827	NYSE	BDL	Thu, Jan 24, 2002	6.09	6.10	6.00	6.00
2826	NYSE	BDL	Wed, Jan 23, 2002	6.00	6.00	6.00	6.00
2825	NYSE	BDL	Tue, Jan 22, 2002	6.02	6.02	6.00	6.00
2824	NYSE	BDL	Fri, Jan 18, 2002	6.00	6.00	5.90	5.90
2823	NYSE	BDL	Wed, Jan 16, 2002	6.10	6.10	6.10	6.10
2822	NYSE	BDL	Mon, Jan 14, 2002	6.05	6.05	6.05	6.05
2821	NYSE	BDL	Fri, Jan 11, 2002	6.00	6.00	6.00	6.00
2820	NYSE	BDL	Thu, Jan 10, 2002	6.01	6.01	6.00	6.00
2819	NYSE	BDL	Wed, Jan 9, 2002	6.10	6.10	6.10	6.10
2818	NYSE	BDL	Tue, Jan 8, 2002	6.01	6.21	6.00	6.21
2817	NYSE	BDL	Mon, Jan 7, 2002	5.80	6.19	5.80	6.11
2816	NYSE	BDL	Fri, Jan 4, 2002	5.70	5.75	5.70	5.70
2815	NYSE	BDL	Thu, Jan 3, 2002	5.75	5.85	5.75	5.75
2814	NYSE	BDL	Wed, Jan 2, 2002	5.65	5.65	5.65	5.65
2813	NYSE	BDL	Mon, Dec 31, 2001	5.79	5.79	5.55	5.55
2812	NYSE	BDL	Fri, Dec 28, 2001	5.55	5.70	5.55	5.70
2811	NYSE	BDL	Thu, Dec 27, 2001	5.60	5.60	5.50	5.50
2810	NYSE	BDL	Mon, Dec 24, 2001	6.05	6.05	5.95	5.95
2809	NYSE	BDL	Fri, Dec 21, 2001	6.05	6.05	5.95	5.95
2808	NYSE	BDL	Thu, Dec 20, 2001	6.01	6.01	6.01	6.01
2807	NYSE	BDL	Wed, Dec 19, 2001	6.10	6.10	6.00	6.00
2806	NYSE	BDL	Tue, Dec 18, 2001	6.15	6.20	6.10	6.10
2805	NYSE	BDL	Mon, Dec 17, 2001	6.00	6.19	5.80	6.05
2804	NYSE	BDL	Fri, Dec 14, 2001	5.60	5.90	5.60	5.80
2803	NYSE	BDL	Thu, Dec 13, 2001	5.05	5.50	5.00	5.50
2802	NYSE	BDL	Thu, Dec 6, 2001	5.24	5.24	5.24	5.24
2801	NYSE	BDL	Wed, Dec 5, 2001	5.25	5.25	5.15	5.15
2800	NYSE	BDL	Tue, Dec 4, 2001	5.25	5.37	5.15	5.15
2799	NYSE	BDL	Thu, Nov 29, 2001	4.90	5.25	4.90	5.25
2798	NYSE	BDL	Wed, Nov 28, 2001	5.00	5.00	5.00	5.00
2797	NYSE	BDL	Tue, Nov 27, 2001	4.65	5.09	4.65	4.90
2796	NYSE	BDL	Tue, Nov 20, 2001	4.50	4.60	4.50	4.60
2795	NYSE	BDL	Mon, Nov 19, 2001	4.50	4.50	4.50	4.50
2794	NYSE	BDL	Wed, Nov 14, 2001	4.40	4.40	4.40	4.40
2793	NYSE	BDL	Tue, Nov 6, 2001	4.49	4.50	4.49	4.50
2792	NYSE	BDL	Mon, Nov 5, 2001	4.45	4.45	4.35	4.40
2791	NYSE	BDL	Mon, Oct 29, 2001	4.35	4.35	4.35	4.35
2790	NYSE	BDL	Fri, Oct 26, 2001	4.35	4.40	4.35	4.40
2789	NYSE	BDL	Thu, Oct 25, 2001	4.30	4.30	4.25	4.25
2788	NYSE	BDL	Wed, Oct 24, 2001	4.25	4.30	4.25	4.30
2787	NYSE	BDL	Tue, Oct 23, 2001	4.40	4.40	4.25	4.30
2786	NYSE	BDL	Mon, Oct 22, 2001	4.40	4.40	4.30	4.30
2785	NYSE	BDL	Fri, Oct 19, 2001	4.30	4.30	4.30	4.30
2784	NYSE	BDL	Mon, Oct 15, 2001	4.40	4.40	4.40	4.40
2783	NYSE	BDL	Thu, Oct 11, 2001	4.50	4.50	4.50	4.50
2782	NYSE	BDL	Wed, Oct 10, 2001	4.45	4.45	4.40	4.40
2781	NYSE	BDL	Tue, Oct 9, 2001	4.28	4.28	4.28	4.28
2780	NYSE	BDL	Fri, Oct 5, 2001	4.49	4.49	4.49	4.49
2779	NYSE	BDL	Thu, Oct 4, 2001	4.47	4.47	4.37	4.37
2778	NYSE	BDL	Tue, Oct 2, 2001	4.25	4.37	4.25	4.37
2777	NYSE	BDL	Thu, Sep 27, 2001	4.35	4.35	4.35	4.35
2776	NYSE	BDL	Wed, Sep 26, 2001	4.55	4.75	4.55	4.75
2775	NYSE	BDL	Mon, Sep 24, 2001	4.41	4.57	4.41	4.57
2774	NYSE	BDL	Fri, Sep 21, 2001	4.50	4.50	4.40	4.50
2773	NYSE	BDL	Wed, Sep 19, 2001	4.57	4.57	4.57	4.57
2772	NYSE	BDL	Tue, Sep 18, 2001	4.56	4.56	4.56	4.56
2771	NYSE	BDL	Mon, Sep 10, 2001	4.56	4.66	4.56	4.66
2770	NYSE	BDL	Thu, Sep 6, 2001	4.66	4.66	4.66	4.66
2769	NYSE	BDL	Wed, Sep 5, 2001	4.71	4.71	4.71	4.71
2768	NYSE	BDL	Tue, Sep 4, 2001	4.80	4.80	4.71	4.71
2767	NYSE	BDL	Thu, Aug 30, 2001	4.80	4.80	4.80	4.80
2766	NYSE	BDL	Wed, Aug 29, 2001	4.80	4.80	4.80	4.80
2765	NYSE	BDL	Fri, Aug 24, 2001	5.00	5.00	4.90	4.90
2764	NYSE	BDL	Thu, Aug 23, 2001	5.10	5.10	5.10	5.10
2763	NYSE	BDL	Wed, Aug 22, 2001	5.15	5.15	5.15	5.15
2762	NYSE	BDL	Tue, Aug 21, 2001	5.20	5.20	5.17	5.20
2761	NYSE	BDL	Mon, Aug 20, 2001	5.25	5.25	5.25	5.25
2760	NYSE	BDL	Thu, Aug 16, 2001	5.35	5.35	5.35	5.35
2759	NYSE	BDL	Wed, Aug 15, 2001	5.40	5.40	5.35	5.40
2758	NYSE	BDL	Tue, Aug 14, 2001	5.50	5.50	5.50	5.50
2757	NYSE	BDL	Mon, Aug 13, 2001	5.50	5.50	5.50	5.50
2756	NYSE	BDL	Tue, Aug 7, 2001	5.70	5.70	5.55	5.55
2755	NYSE	BDL	Mon, Aug 6, 2001	5.80	5.85	5.75	5.75
2754	NYSE	BDL	Fri, Aug 3, 2001	5.85	5.85	5.85	5.85
2753	NYSE	BDL	Thu, Aug 2, 2001	5.90	5.90	5.90	5.90
2752	NYSE	BDL	Wed, Aug 1, 2001	6.00	6.00	5.90	5.99
2751	NYSE	BDL	Tue, Jul 31, 2001	5.91	6.10	5.91	6.10
2750	NYSE	BDL	Mon, Jul 30, 2001	6.10	6.10	5.86	6.00
2749	NYSE	BDL	Fri, Jul 27, 2001	6.10	6.10	6.10	6.10
2748	NYSE	BDL	Thu, Jul 26, 2001	6.18	6.25	6.15	6.15
2747	NYSE	BDL	Wed, Jul 25, 2001	6.20	6.45	6.20	6.30
2746	NYSE	BDL	Tue, Jul 24, 2001	6.00	6.15	6.00	6.09
2745	NYSE	BDL	Mon, Jul 23, 2001	5.80	6.00	5.80	5.90
2744	NYSE	BDL	Fri, Jul 20, 2001	5.50	5.75	5.50	5.70
2743	NYSE	BDL	Thu, Jul 19, 2001	5.60	5.65	5.60	5.65
2742	NYSE	BDL	Wed, Jul 18, 2001	5.45	5.60	5.35	5.50
2741	NYSE	BDL	Tue, Jul 17, 2001	5.10	5.35	5.10	5.35
2740	NYSE	BDL	Mon, Jul 16, 2001	5.10	5.20	5.10	5.10
2739	NYSE	BDL	Wed, Jul 11, 2001	5.10	5.10	5.10	5.10
2738	NYSE	BDL	Tue, Jul 10, 2001	5.10	5.10	5.10	5.10
2737	NYSE	BDL	Mon, Jul 9, 2001	4.95	5.05	4.95	5.05
2736	NYSE	BDL	Fri, Jul 6, 2001	4.91	4.91	4.91	4.91
2735	NYSE	BDL	Thu, Jul 5, 2001	4.91	4.91	4.91	4.91
2734	NYSE	BDL	Wed, Jun 27, 2001	4.95	4.95	4.95	4.95
2733	NYSE	BDL	Tue, Jun 26, 2001	5.00	5.00	5.00	5.00
2732	NYSE	BDL	Mon, Jun 25, 2001	4.99	4.99	4.99	4.99
2731	NYSE	BDL	Fri, Jun 22, 2001	4.99	4.99	4.99	4.99
2730	NYSE	BDL	Tue, Jun 19, 2001	4.99	4.99	4.99	4.99
2729	NYSE	BDL	Fri, Jun 15, 2001	5.00	5.00	5.00	5.00
2728	NYSE	BDL	Thu, Jun 14, 2001	4.90	4.93	4.90	4.90
2727	NYSE	BDL	Mon, Jun 11, 2001	4.90	4.90	4.90	4.90
2726	NYSE	BDL	Thu, Jun 7, 2001	5.09	5.09	4.90	4.90
2725	NYSE	BDL	Fri, Jun 1, 2001	4.90	5.00	4.90	5.00
2724	NYSE	BDL	Wed, May 30, 2001	4.96	4.96	4.90	4.90
2723	NYSE	BDL	Tue, May 29, 2001	5.00	5.00	5.00	5.00
2722	NYSE	BDL	Fri, May 25, 2001	4.80	4.90	4.80	4.90
2721	NYSE	BDL	Thu, May 24, 2001	4.60	4.70	4.60	4.70
2720	NYSE	BDL	Wed, May 23, 2001	4.51	4.51	4.51	4.51
2719	NYSE	BDL	Tue, May 22, 2001	4.51	4.51	4.51	4.51
2718	NYSE	BDL	Mon, May 21, 2001	4.50	4.51	4.50	4.51
2717	NYSE	BDL	Fri, May 18, 2001	4.55	4.55	4.51	4.51
2716	NYSE	BDL	Thu, May 17, 2001	4.60	4.60	4.60	4.60
2715	NYSE	BDL	Tue, May 15, 2001	4.50	4.73	4.45	4.73
2714	NYSE	BDL	Mon, May 14, 2001	4.52	4.52	4.45	4.45
2713	NYSE	BDL	Fri, May 11, 2001	4.40	4.40	4.40	4.40
2712	NYSE	BDL	Thu, May 10, 2001	4.33	4.35	4.33	4.35
2711	NYSE	BDL	Tue, May 1, 2001	4.30	4.30	4.25	4.25
2710	NYSE	BDL	Thu, Apr 19, 2001	4.20	4.20	4.20	4.20
2709	NYSE	BDL	Wed, Apr 18, 2001	4.22	4.22	4.22	4.22
2708	NYSE	BDL	Mon, Apr 16, 2001	4.20	4.22	4.20	4.22
2707	NYSE	BDL	Thu, Apr 12, 2001	4.25	4.30	4.25	4.30
2706	NYSE	BDL	Wed, Apr 11, 2001	4.17	4.25	4.17	4.25
2705	NYSE	BDL	Tue, Apr 10, 2001	4.19	4.20	4.17	4.20
2704	NYSE	BDL	Thu, Apr 5, 2001	4.06	4.26	4.06	4.26
2703	NYSE	BDL	Wed, Apr 4, 2001	4.10	4.10	4.10	4.10
2702	NYSE	BDL	Fri, Mar 23, 2001	4.11	4.16	4.11	4.16
2701	NYSE	BDL	Tue, Mar 20, 2001	4.25	4.29	4.20	4.29
2700	NYSE	BDL	Fri, Mar 16, 2001	4.30	4.30	4.20	4.20
2699	NYSE	BDL	Wed, Mar 14, 2001	4.25	4.25	4.25	4.25
2698	NYSE	BDL	Tue, Mar 13, 2001	4.30	4.40	4.30	4.30
2697	NYSE	BDL	Mon, Mar 12, 2001	4.35	4.35	4.35	4.35
2696	NYSE	BDL	Wed, Mar 7, 2001	4.40	4.40	4.40	4.40
2695	NYSE	BDL	Mon, Mar 5, 2001	4.40	4.40	4.30	4.30
2694	NYSE	BDL	Fri, Mar 2, 2001	4.32	4.47	4.32	4.47
2693	NYSE	BDL	Wed, Feb 28, 2001	4.37	4.38	4.37	4.38
2692	NYSE	BDL	Tue, Feb 27, 2001	4.43	4.43	4.43	4.43
2691	NYSE	BDL	Mon, Feb 26, 2001	4.34	4.50	4.25	4.50
2690	NYSE	BDL	Fri, Feb 23, 2001	4.30	4.30	4.25	4.25
2689	NYSE	BDL	Thu, Feb 22, 2001	4.21	4.29	4.15	4.29
2688	NYSE	BDL	Tue, Feb 20, 2001	4.35	4.35	4.31	4.31
2687	NYSE	BDL	Fri, Feb 16, 2001	4.55	4.55	4.45	4.45
2686	NYSE	BDL	Thu, Feb 15, 2001	4.50	4.65	4.40	4.65
2685	NYSE	BDL	Wed, Feb 14, 2001	4.35	4.44	4.35	4.44
2684	NYSE	BDL	Tue, Feb 13, 2001	4.24	4.47	4.24	4.30
2683	NYSE	BDL	Mon, Feb 12, 2001	4.24	4.24	4.24	4.24
2682	NYSE	BDL	Mon, Feb 5, 2001	4.13	4.13	4.13	4.13
2681	NYSE	BDL	Fri, Feb 2, 2001	4.00	4.00	4.00	4.00
2680	NYSE	BDL	Thu, Feb 1, 2001	3.84	3.84	3.84	3.84
2679	NYSE	BDL	Wed, Jan 31, 2001	4.00	4.00	3.90	3.90
2678	NYSE	BDL	Fri, Jan 26, 2001	4.00	4.00	4.00	4.00
2677	NYSE	BDL	Mon, Jan 22, 2001	3.88	3.88	3.88	3.88
2676	NYSE	BDL	Wed, Jan 17, 2001	3.88	3.88	3.75	3.75
2675	NYSE	BDL	Tue, Jan 16, 2001	3.88	3.88	3.88	3.88
2674	NYSE	BDL	Fri, Jan 12, 2001	4.00	4.00	4.00	4.00
2673	NYSE	BDL	Thu, Jan 11, 2001	3.94	3.94	3.94	3.94
2672	NYSE	BDL	Mon, Jan 8, 2001	3.81	3.88	3.81	3.88
2671	NYSE	BDL	Thu, Jan 4, 2001	3.88	3.88	3.88	3.88
2670	NYSE	BDL	Tue, Jan 2, 2001	4.00	4.00	4.00	4.00
2669	NYSE	BDL	Fri, Dec 29, 2000	3.81	3.81	3.81	3.81
2668	NYSE	BDL	Thu, Dec 28, 2000	3.81	3.81	3.81	3.81
2667	NYSE	BDL	Tue, Dec 26, 2000	3.88	4.00	3.81	4.00
2666	NYSE	BDL	Thu, Dec 21, 2000	4.13	4.13	4.00	4.00
2665	NYSE	BDL	Wed, Dec 20, 2000	4.13	4.13	4.00	4.00
2664	NYSE	BDL	Fri, Dec 15, 2000	4.38	4.38	4.25	4.25
2663	NYSE	BDL	Thu, Dec 14, 2000	3.94	4.13	3.94	4.13
2662	NYSE	BDL	Tue, Dec 12, 2000	3.81	3.94	3.81	3.94
2661	NYSE	BDL	Mon, Dec 11, 2000	3.88	4.00	3.88	4.00
2660	NYSE	BDL	Fri, Dec 8, 2000	4.00	4.00	4.00	4.00
2659	NYSE	BDL	Tue, Dec 5, 2000	4.00	4.13	3.75	3.75
2658	NYSE	BDL	Fri, Dec 1, 2000	3.81	3.81	3.81	3.81
2657	NYSE	BDL	Thu, Nov 30, 2000	3.81	3.88	3.81	3.88
2656	NYSE	BDL	Tue, Nov 28, 2000	3.81	3.81	3.81	3.81
2655	NYSE	BDL	Tue, Nov 21, 2000	3.88	3.88	3.88	3.88
2654	NYSE	BDL	Fri, Nov 17, 2000	3.75	3.75	3.75	3.75
2653	NYSE	BDL	Thu, Nov 16, 2000	3.88	3.88	3.63	3.75
2652	NYSE	BDL	Tue, Nov 14, 2000	3.88	3.88	3.88	3.88
2651	NYSE	BDL	Mon, Nov 13, 2000	3.75	3.75	3.75	3.75
2650	NYSE	BDL	Fri, Nov 10, 2000	3.75	3.75	3.75	3.75
2649	NYSE	BDL	Tue, Nov 7, 2000	3.75	3.88	3.75	3.81
2648	NYSE	BDL	Mon, Nov 6, 2000	3.81	3.81	3.81	3.81
2647	NYSE	BDL	Thu, Nov 2, 2000	3.81	3.81	3.81	3.81
2646	NYSE	BDL	Wed, Nov 1, 2000	3.88	3.88	3.88	3.88
2645	NYSE	BDL	Tue, Oct 31, 2000	3.75	3.75	3.75	3.75
2644	NYSE	BDL	Mon, Oct 30, 2000	3.75	3.75	3.75	3.75
2643	NYSE	BDL	Wed, Oct 25, 2000	3.75	3.88	3.75	3.88
2642	NYSE	BDL	Tue, Oct 24, 2000	3.88	3.88	3.88	3.88
2641	NYSE	BDL	Mon, Oct 23, 2000	3.88	3.88	3.88	3.88
2640	NYSE	BDL	Fri, Oct 20, 2000	3.88	4.25	3.69	3.81
2639	NYSE	BDL	Thu, Oct 19, 2000	3.81	3.94	3.81	3.94
2638	NYSE	BDL	Wed, Oct 18, 2000	3.81	3.81	3.75	3.75
2637	NYSE	BDL	Mon, Oct 16, 2000	3.88	3.88	3.88	3.88
2636	NYSE	BDL	Thu, Oct 12, 2000	4.00	4.00	3.75	3.75
2635	NYSE	BDL	Wed, Oct 11, 2000	4.00	4.00	4.00	4.00
2634	NYSE	BDL	Mon, Oct 9, 2000	4.06	4.06	4.06	4.06
2633	NYSE	BDL	Fri, Oct 6, 2000	4.13	4.13	4.13	4.13
2632	NYSE	BDL	Thu, Oct 5, 2000	4.00	4.06	4.00	4.06
2631	NYSE	BDL	Wed, Oct 4, 2000	4.00	4.00	4.00	4.00
2630	NYSE	BDL	Mon, Oct 2, 2000	4.00	4.00	4.00	4.00
2629	NYSE	BDL	Fri, Sep 29, 2000	4.13	4.13	4.13	4.13
2628	NYSE	BDL	Thu, Sep 28, 2000	4.19	4.19	4.19	4.19
2627	NYSE	BDL	Wed, Sep 27, 2000	4.13	4.13	4.13	4.13
2626	NYSE	BDL	Tue, Sep 26, 2000	4.13	4.13	4.13	4.13
2625	NYSE	BDL	Mon, Sep 25, 2000	4.13	4.13	4.13	4.13
2624	NYSE	BDL	Fri, Sep 22, 2000	4.13	4.25	4.13	4.13
2623	NYSE	BDL	Thu, Sep 21, 2000	4.13	4.25	4.13	4.19
2622	NYSE	BDL	Wed, Sep 20, 2000	4.06	4.06	4.06	4.06
2621	NYSE	BDL	Tue, Sep 19, 2000	4.13	4.25	4.13	4.19
2620	NYSE	BDL	Mon, Sep 18, 2000	3.94	4.00	3.94	4.00
2619	NYSE	BDL	Fri, Sep 15, 2000	3.88	3.88	3.81	3.81
2618	NYSE	BDL	Wed, Sep 6, 2000	4.13	4.13	4.00	4.00
2617	NYSE	BDL	Tue, Sep 5, 2000	4.13	4.13	4.13	4.13
2616	NYSE	BDL	Fri, Sep 1, 2000	4.31	4.31	4.31	4.31
2615	NYSE	BDL	Thu, Aug 31, 2000	4.25	4.38	4.25	4.38
2614	NYSE	BDL	Fri, Aug 25, 2000	4.06	4.25	4.00	4.25
2613	NYSE	BDL	Thu, Aug 24, 2000	4.06	4.06	4.06	4.06
2612	NYSE	BDL	Wed, Aug 23, 2000	4.06	4.06	4.00	4.00
2611	NYSE	BDL	Tue, Aug 22, 2000	4.38	4.38	4.00	4.00
2610	NYSE	BDL	Mon, Aug 21, 2000	4.44	4.44	4.44	4.44
2609	NYSE	BDL	Thu, Aug 17, 2000	4.56	4.56	4.56	4.56
2608	NYSE	BDL	Wed, Aug 16, 2000	4.50	4.50	4.50	4.50
2607	NYSE	BDL	Tue, Aug 15, 2000	4.63	4.63	4.63	4.63
2606	NYSE	BDL	Mon, Aug 14, 2000	4.50	4.56	4.50	4.56
2605	NYSE	BDL	Thu, Aug 10, 2000	4.25	4.44	4.25	4.38
2604	NYSE	BDL	Wed, Aug 9, 2000	4.44	4.44	4.31	4.38
2603	NYSE	BDL	Tue, Aug 8, 2000	4.38	4.50	4.38	4.38
2602	NYSE	BDL	Fri, Aug 4, 2000	4.50	4.50	4.38	4.38
2601	NYSE	BDL	Thu, Aug 3, 2000	4.25	4.38	4.25	4.38
2600	NYSE	BDL	Wed, Aug 2, 2000	4.31	4.31	4.25	4.25
2599	NYSE	BDL	Tue, Aug 1, 2000	4.31	4.38	4.31	4.38
2598	NYSE	BDL	Mon, Jul 31, 2000	4.38	4.38	4.38	4.38
2597	NYSE	BDL	Thu, Jul 27, 2000	4.38	4.38	4.25	4.25
2596	NYSE	BDL	Wed, Jul 26, 2000	4.31	4.31	4.25	4.25
2595	NYSE	BDL	Mon, Jul 24, 2000	4.31	4.31	4.31	4.31
2594	NYSE	BDL	Fri, Jul 21, 2000	4.38	4.38	4.38	4.38
2593	NYSE	BDL	Thu, Jul 20, 2000	4.50	4.50	4.50	4.50
2592	NYSE	BDL	Wed, Jul 19, 2000	4.31	4.63	4.31	4.63
2591	NYSE	BDL	Tue, Jul 18, 2000	4.31	4.44	4.31	4.44
2590	NYSE	BDL	Mon, Jul 17, 2000	4.31	4.44	4.31	4.44
2589	NYSE	BDL	Fri, Jul 14, 2000	4.75	4.81	4.44	4.44
2588	NYSE	BDL	Thu, Jul 13, 2000	5.19	5.19	4.56	4.75
2587	NYSE	BDL	Wed, Jul 12, 2000	4.25	5.50	4.25	5.13
2586	NYSE	BDL	Tue, Jul 11, 2000	4.13	4.13	4.13	4.13
2585	NYSE	BDL	Fri, Jul 7, 2000	4.13	4.13	4.13	4.13
2584	NYSE	BDL	Thu, Jul 6, 2000	4.13	4.13	4.13	4.13
2583	NYSE	BDL	Wed, Jul 5, 2000	4.13	4.13	4.13	4.13
2582	NYSE	BDL	Fri, Jun 30, 2000	4.25	4.25	4.25	4.25
2581	NYSE	BDL	Thu, Jun 29, 2000	4.25	4.25	4.25	4.25
2580	NYSE	BDL	Wed, Jun 28, 2000	4.50	4.50	4.38	4.38
2579	NYSE	BDL	Tue, Jun 27, 2000	4.13	4.38	4.13	4.38
2578	NYSE	BDL	Fri, Jun 23, 2000	4.38	4.38	3.88	4.00
2577	NYSE	BDL	Thu, Jun 22, 2000	3.75	4.38	3.75	4.38
2576	NYSE	BDL	Wed, Jun 21, 2000	3.75	3.75	3.75	3.75
2575	NYSE	BDL	Mon, Jun 19, 2000	3.75	3.75	3.75	3.75
2574	NYSE	BDL	Fri, Jun 16, 2000	3.75	3.75	3.75	3.75
2573	NYSE	BDL	Wed, Jun 14, 2000	3.81	3.88	3.81	3.88
2572	NYSE	BDL	Tue, Jun 13, 2000	3.94	3.94	3.94	3.94
2571	NYSE	BDL	Mon, Jun 12, 2000	4.00	4.00	4.00	4.00
2570	NYSE	BDL	Fri, Jun 9, 2000	4.00	4.00	4.00	4.00
2569	NYSE	BDL	Thu, Jun 8, 2000	4.00	4.00	4.00	4.00
2568	NYSE	BDL	Wed, Jun 7, 2000	4.06	4.06	4.00	4.00
2567	NYSE	BDL	Tue, Jun 6, 2000	4.00	4.13	4.00	4.00
2566	NYSE	BDL	Mon, Jun 5, 2000	4.00	4.00	4.00	4.00
2565	NYSE	BDL	Fri, Jun 2, 2000	4.00	4.00	4.00	4.00
2564	NYSE	BDL	Wed, May 31, 2000	4.13	4.13	4.13	4.13
2563	NYSE	BDL	Tue, May 30, 2000	4.13	4.13	4.00	4.00
2562	NYSE	BDL	Fri, May 26, 2000	4.13	4.13	3.88	4.00
2561	NYSE	BDL	Wed, May 24, 2000	4.13	4.38	4.13	4.25
2560	NYSE	BDL	Tue, May 23, 2000	4.19	4.19	4.19	4.19
2559	NYSE	BDL	Mon, May 22, 2000	4.19	4.19	4.19	4.19
2558	NYSE	BDL	Fri, May 19, 2000	4.00	4.13	4.00	4.13
2557	NYSE	BDL	Thu, May 18, 2000	4.19	4.25	4.19	4.19
2556	NYSE	BDL	Wed, May 17, 2000	4.56	4.56	4.25	4.25
2555	NYSE	BDL	Tue, May 16, 2000	4.50	4.56	4.50	4.56
2554	NYSE	BDL	Mon, May 15, 2000	4.75	4.81	4.63	4.63
2553	NYSE	BDL	Fri, May 12, 2000	4.50	4.50	4.50	4.50
2552	NYSE	BDL	Thu, May 11, 2000	4.50	4.50	4.50	4.50
2551	NYSE	BDL	Wed, May 10, 2000	4.38	4.50	4.38	4.38
2550	NYSE	BDL	Tue, May 9, 2000	4.50	4.50	4.50	4.50
2549	NYSE	BDL	Mon, May 8, 2000	4.63	4.63	4.63	4.63
2548	NYSE	BDL	Thu, May 4, 2000	4.69	4.69	4.56	4.56
2547	NYSE	BDL	Tue, May 2, 2000	4.75	4.75	4.50	4.50
2546	NYSE	BDL	Mon, May 1, 2000	4.56	4.56	4.56	4.56
2545	NYSE	BDL	Fri, Apr 28, 2000	4.63	4.63	4.44	4.44
2544	NYSE	BDL	Wed, Apr 26, 2000	4.50	4.63	4.50	4.63
2543	NYSE	BDL	Tue, Apr 25, 2000	4.63	4.63	4.63	4.63
2542	NYSE	BDL	Mon, Apr 24, 2000	4.69	4.69	4.69	4.69
2541	NYSE	BDL	Wed, Apr 19, 2000	4.50	4.50	4.50	4.50
2540	NYSE	BDL	Tue, Apr 18, 2000	4.50	4.50	4.50	4.50
2539	NYSE	BDL	Fri, Apr 14, 2000	4.63	4.63	4.63	4.63
2538	NYSE	BDL	Thu, Apr 13, 2000	4.75	4.75	4.63	4.63
2537	NYSE	BDL	Tue, Apr 11, 2000	4.63	4.63	4.63	4.63
2536	NYSE	BDL	Mon, Apr 10, 2000	4.56	4.63	4.56	4.63
2535	NYSE	BDL	Thu, Apr 6, 2000	4.75	4.75	4.75	4.75
2534	NYSE	BDL	Wed, Apr 5, 2000	4.56	4.75	4.50	4.75
2533	NYSE	BDL	Tue, Apr 4, 2000	4.56	4.56	4.50	4.50
2532	NYSE	BDL	Mon, Apr 3, 2000	4.75	4.75	4.63	4.63
2531	NYSE	BDL	Fri, Mar 31, 2000	4.63	4.63	4.63	4.63
2530	NYSE	BDL	Thu, Mar 30, 2000	4.63	4.63	4.63	4.63
2529	NYSE	BDL	Wed, Mar 29, 2000	4.50	4.63	4.50	4.56
2528	NYSE	BDL	Tue, Mar 28, 2000	4.81	4.88	4.63	4.63
2527	NYSE	BDL	Mon, Mar 27, 2000	4.75	4.94	4.75	4.94
2526	NYSE	BDL	Fri, Mar 24, 2000	4.50	4.63	4.50	4.63
2525	NYSE	BDL	Thu, Mar 23, 2000	4.75	4.75	4.75	4.75
2524	NYSE	BDL	Wed, Mar 22, 2000	4.75	4.75	4.69	4.75
2523	NYSE	BDL	Tue, Mar 21, 2000	4.75	4.75	4.63	4.63
2522	NYSE	BDL	Mon, Mar 20, 2000	4.63	5.00	4.63	4.88
2521	NYSE	BDL	Thu, Mar 16, 2000	4.50	4.50	4.50	4.50
2520	NYSE	BDL	Wed, Mar 15, 2000	4.38	4.50	4.13	4.50
2519	NYSE	BDL	Tue, Mar 14, 2000	4.63	4.63	4.50	4.50
2518	NYSE	BDL	Mon, Mar 13, 2000	4.44	4.50	4.44	4.50
2517	NYSE	BDL	Thu, Mar 9, 2000	4.44	4.44	4.44	4.44
2516	NYSE	BDL	Wed, Mar 8, 2000	4.38	4.63	4.38	4.50
2515	NYSE	BDL	Tue, Mar 7, 2000	4.75	4.75	4.50	4.50
2514	NYSE	BDL	Mon, Mar 6, 2000	5.00	5.00	4.75	4.75
2513	NYSE	BDL	Fri, Mar 3, 2000	4.94	4.94	4.63	4.88
2512	NYSE	BDL	Thu, Mar 2, 2000	4.88	4.88	4.88	4.88
2511	NYSE	BDL	Wed, Mar 1, 2000	4.88	4.88	4.88	4.88
2510	NYSE	BDL	Mon, Feb 28, 2000	4.88	5.00	4.88	4.88
2509	NYSE	BDL	Fri, Feb 25, 2000	4.88	5.00	4.88	5.00
2508	NYSE	BDL	Thu, Feb 24, 2000	4.94	4.94	4.88	4.88
2507	NYSE	BDL	Wed, Feb 23, 2000	4.75	4.75	4.75	4.75
2506	NYSE	BDL	Tue, Feb 22, 2000	4.88	4.88	4.88	4.88
2505	NYSE	BDL	Fri, Feb 18, 2000	4.75	4.75	4.50	4.63
2504	NYSE	BDL	Thu, Feb 17, 2000	5.00	5.00	4.88	4.88
2503	NYSE	BDL	Wed, Feb 16, 2000	5.13	5.13	5.13	5.13
2502	NYSE	BDL	Tue, Feb 15, 2000	5.25	5.50	5.25	5.25
2501	NYSE	BDL	Mon, Feb 14, 2000	5.19	5.63	5.06	5.06
2500	NYSE	BDL	Fri, Feb 11, 2000	5.19	5.38	5.00	5.00
2499	NYSE	BDL	Thu, Feb 10, 2000	5.00	5.06	5.00	5.06
2498	NYSE	BDL	Wed, Feb 9, 2000	5.13	5.13	5.13	5.13
2497	NYSE	BDL	Tue, Feb 8, 2000	5.00	5.13	5.00	5.13
2496	NYSE	BDL	Mon, Feb 7, 2000	5.00	5.00	5.00	5.00
2495	NYSE	BDL	Wed, Feb 2, 2000	5.00	5.00	4.88	5.00
2494	NYSE	BDL	Tue, Feb 1, 2000	4.75	5.00	4.75	5.00
2493	NYSE	BDL	Mon, Jan 31, 2000	4.63	4.63	4.63	4.63
2492	NYSE	BDL	Thu, Jan 27, 2000	4.75	4.75	4.63	4.63
2491	NYSE	BDL	Wed, Jan 26, 2000	4.88	4.88	4.75	4.88
2490	NYSE	BDL	Tue, Jan 25, 2000	5.00	5.00	5.00	5.00
2489	NYSE	BDL	Mon, Jan 24, 2000	4.88	4.88	4.88	4.88
2488	NYSE	BDL	Thu, Jan 20, 2000	5.00	5.00	5.00	5.00
2487	NYSE	BDL	Tue, Jan 18, 2000	5.13	5.13	5.13	5.13
2486	NYSE	BDL	Fri, Jan 14, 2000	5.13	5.13	5.13	5.13
2485	NYSE	BDL	Thu, Jan 13, 2000	5.13	5.13	5.13	5.13
2484	NYSE	BDL	Wed, Jan 12, 2000	5.00	5.13	5.00	5.13
2483	NYSE	BDL	Tue, Jan 11, 2000	4.75	5.00	4.75	5.00
2482	NYSE	BDL	Mon, Jan 10, 2000	4.88	5.00	4.75	4.88
2481	NYSE	BDL	Fri, Jan 7, 2000	5.00	5.00	5.00	5.00
2480	NYSE	BDL	Thu, Jan 6, 2000	5.00	5.25	5.00	5.06
2479	NYSE	BDL	Wed, Jan 5, 2000	5.00	5.00	5.00	5.00
2478	NYSE	BDL	Tue, Jan 4, 2000	4.88	5.25	4.88	5.06
2477	NYSE	BDL	Mon, Jan 3, 2000	4.50	5.75	4.50	5.00
2476	NYSE	BDL	Fri, Dec 31, 1999	4.56	4.56	4.56	4.56
2475	NYSE	BDL	Thu, Dec 30, 1999	4.50	4.75	4.50	4.75
2474	NYSE	BDL	Wed, Dec 29, 1999	4.31	4.63	4.25	4.63
2473	NYSE	BDL	Tue, Dec 28, 1999	4.38	4.44	4.38	4.38
2472	NYSE	BDL	Mon, Dec 27, 1999	4.31	4.38	4.31	4.38
2471	NYSE	BDL	Thu, Dec 23, 1999	4.31	4.31	4.25	4.25
2470	NYSE	BDL	Wed, Dec 22, 1999	4.56	4.56	4.38	4.38
2469	NYSE	BDL	Tue, Dec 21, 1999	4.63	4.63	4.50	4.50
2468	NYSE	BDL	Mon, Dec 20, 1999	4.69	4.69	4.56	4.56
2467	NYSE	BDL	Fri, Dec 17, 1999	4.88	4.88	4.50	4.56
2466	NYSE	BDL	Thu, Dec 16, 1999	4.88	4.88	4.88	4.88
2465	NYSE	BDL	Tue, Dec 14, 1999	4.88	4.88	4.88	4.88
2464	NYSE	BDL	Mon, Dec 13, 1999	4.88	4.88	4.88	4.88
2463	NYSE	BDL	Fri, Dec 10, 1999	5.13	5.13	5.00	5.00
2462	NYSE	BDL	Tue, Dec 7, 1999	5.00	5.00	5.00	5.00
2461	NYSE	BDL	Mon, Dec 6, 1999	5.00	5.00	5.00	5.00
2460	NYSE	BDL	Thu, Dec 2, 1999	5.00	5.00	5.00	5.00
2459	NYSE	BDL	Wed, Dec 1, 1999	5.13	5.13	5.13	5.13
2458	NYSE	BDL	Wed, Nov 24, 1999	5.25	5.25	5.25	5.25
2457	NYSE	BDL	Tue, Nov 23, 1999	5.00	5.13	5.00	5.13
2456	NYSE	BDL	Mon, Nov 22, 1999	4.88	4.88	4.88	4.88
2455	NYSE	BDL	Fri, Nov 19, 1999	5.00	5.00	4.88	4.88
2454	NYSE	BDL	Thu, Nov 18, 1999	5.00	5.00	5.00	5.00
2453	NYSE	BDL	Wed, Nov 17, 1999	5.25	5.25	5.00	5.00
2452	NYSE	BDL	Tue, Nov 16, 1999	5.06	5.25	5.06	5.13
2451	NYSE	BDL	Mon, Nov 15, 1999	5.38	5.38	5.19	5.19
2450	NYSE	BDL	Fri, Nov 12, 1999	5.31	5.31	5.31	5.31
2449	NYSE	BDL	Thu, Nov 11, 1999	5.38	5.38	5.38	5.38
2448	NYSE	BDL	Wed, Nov 10, 1999	5.50	5.56	5.50	5.56
2447	NYSE	BDL	Tue, Nov 9, 1999	5.38	5.63	5.38	5.63
2446	NYSE	BDL	Mon, Nov 8, 1999	5.50	5.50	5.50	5.50
2445	NYSE	BDL	Fri, Nov 5, 1999	5.63	5.63	5.50	5.63
2444	NYSE	BDL	Thu, Nov 4, 1999	6.25	6.25	5.63	5.75
2443	NYSE	BDL	Wed, Nov 3, 1999	5.63	6.13	5.63	6.13
2442	NYSE	BDL	Tue, Nov 2, 1999	5.38	5.50	5.38	5.50
2441	NYSE	BDL	Mon, Nov 1, 1999	5.25	5.38	5.25	5.38
2440	NYSE	BDL	Fri, Oct 29, 1999	4.88	5.13	4.88	5.13
2439	NYSE	BDL	Thu, Oct 28, 1999	4.50	4.75	4.50	4.75
2438	NYSE	BDL	Wed, Oct 27, 1999	4.50	4.50	4.50	4.50
2437	NYSE	BDL	Tue, Oct 26, 1999	4.50	4.50	4.50	4.50
2436	NYSE	BDL	Mon, Oct 25, 1999	4.75	4.75	4.63	4.63
2435	NYSE	BDL	Mon, Oct 18, 1999	4.75	4.75	4.75	4.75
2434	NYSE	BDL	Fri, Oct 15, 1999	4.75	4.75	4.75	4.75
2433	NYSE	BDL	Thu, Oct 14, 1999	5.00	5.00	4.75	4.88
2432	NYSE	BDL	Wed, Oct 13, 1999	4.88	4.88	4.88	4.88
2431	NYSE	BDL	Mon, Oct 11, 1999	4.88	4.88	4.88	4.88
2430	NYSE	BDL	Thu, Oct 7, 1999	5.00	5.00	5.00	5.00
2429	NYSE	BDL	Fri, Oct 1, 1999	5.00	5.00	5.00	5.00
2428	NYSE	BDL	Thu, Sep 30, 1999	5.00	5.00	5.00	5.00
2427	NYSE	BDL	Wed, Sep 29, 1999	5.00	5.00	5.00	5.00
2426	NYSE	BDL	Tue, Sep 28, 1999	5.06	5.06	5.06	5.06
2425	NYSE	BDL	Mon, Sep 27, 1999	5.00	5.06	5.00	5.00
2424	NYSE	BDL	Fri, Sep 24, 1999	5.13	5.13	5.06	5.06
2423	NYSE	BDL	Wed, Sep 22, 1999	5.25	5.25	5.25	5.25
2422	NYSE	BDL	Tue, Sep 21, 1999	5.25	5.25	5.13	5.13
2421	NYSE	BDL	Mon, Sep 20, 1999	5.38	5.38	5.38	5.38
2420	NYSE	BDL	Fri, Sep 17, 1999	5.25	5.25	5.25	5.25
2419	NYSE	BDL	Thu, Sep 16, 1999	5.25	5.25	5.25	5.25
2418	NYSE	BDL	Wed, Sep 15, 1999	5.25	5.25	5.25	5.25
2417	NYSE	BDL	Mon, Sep 13, 1999	5.25	5.38	5.25	5.38
2416	NYSE	BDL	Fri, Sep 10, 1999	5.25	5.25	5.13	5.13
2415	NYSE	BDL	Thu, Sep 9, 1999	5.13	5.25	5.13	5.13
2414	NYSE	BDL	Wed, Sep 8, 1999	5.13	5.13	5.13	5.13
2413	NYSE	BDL	Tue, Sep 7, 1999	5.19	5.19	5.19	5.19
2412	NYSE	BDL	Fri, Sep 3, 1999	5.00	5.00	5.00	5.00
2411	NYSE	BDL	Wed, Sep 1, 1999	5.00	5.00	4.88	4.88
2410	NYSE	BDL	Tue, Aug 31, 1999	5.00	5.00	4.88	5.00
2409	NYSE	BDL	Mon, Aug 30, 1999	5.00	5.13	4.88	5.00
2408	NYSE	BDL	Fri, Aug 27, 1999	5.00	5.00	4.88	4.88
2407	NYSE	BDL	Wed, Aug 25, 1999	4.75	4.88	4.75	4.88
2406	NYSE	BDL	Tue, Aug 24, 1999	5.00	5.00	4.75	4.75
2405	NYSE	BDL	Mon, Aug 23, 1999	5.00	5.25	5.00	5.13
2404	NYSE	BDL	Fri, Aug 20, 1999	5.13	5.25	4.94	5.13
2403	NYSE	BDL	Thu, Aug 19, 1999	5.13	5.13	5.13	5.13
2402	NYSE	BDL	Wed, Aug 18, 1999	5.19	5.25	4.75	5.00
2401	NYSE	BDL	Tue, Aug 17, 1999	4.56	5.38	4.56	5.19
2400	NYSE	BDL	Mon, Aug 16, 1999	4.50	4.50	4.44	4.44
2399	NYSE	BDL	Fri, Aug 13, 1999	4.50	4.50	4.50	4.50
2398	NYSE	BDL	Thu, Aug 12, 1999	4.38	4.38	4.38	4.38
2397	NYSE	BDL	Wed, Aug 11, 1999	4.50	4.50	4.50	4.50
2396	NYSE	BDL	Tue, Aug 10, 1999	4.25	4.50	4.25	4.50
2395	NYSE	BDL	Mon, Aug 9, 1999	4.13	4.13	4.13	4.13
2394	NYSE	BDL	Fri, Aug 6, 1999	4.25	4.25	4.25	4.25
2393	NYSE	BDL	Thu, Aug 5, 1999	4.50	4.50	4.31	4.31
2392	NYSE	BDL	Wed, Aug 4, 1999	4.69	4.69	4.63	4.63
2391	NYSE	BDL	Mon, Aug 2, 1999	4.63	4.75	4.63	4.75
2390	NYSE	BDL	Thu, Jul 29, 1999	4.63	4.75	4.63	4.75
2389	NYSE	BDL	Wed, Jul 28, 1999	4.50	4.75	4.44	4.75
2388	NYSE	BDL	Tue, Jul 27, 1999	4.50	4.50	4.50	4.50
2387	NYSE	BDL	Mon, Jul 26, 1999	4.50	4.50	4.50	4.50
2386	NYSE	BDL	Fri, Jul 23, 1999	4.38	4.63	4.38	4.50
2385	NYSE	BDL	Thu, Jul 22, 1999	4.50	4.50	4.50	4.50
2384	NYSE	BDL	Mon, Jul 19, 1999	4.50	4.50	4.44	4.44
2383	NYSE	BDL	Fri, Jul 16, 1999	4.56	4.56	4.56	4.56
2382	NYSE	BDL	Thu, Jul 15, 1999	4.50	4.50	4.44	4.44
2381	NYSE	BDL	Wed, Jul 14, 1999	4.50	4.50	4.44	4.44
2380	NYSE	BDL	Tue, Jul 13, 1999	4.38	4.50	4.38	4.50
2379	NYSE	BDL	Mon, Jul 12, 1999	4.50	4.50	4.50	4.50
2378	NYSE	BDL	Thu, Jul 8, 1999	4.38	4.44	4.38	4.44
2377	NYSE	BDL	Wed, Jul 7, 1999	4.50	4.50	4.50	4.50
2376	NYSE	BDL	Tue, Jul 6, 1999	4.38	4.38	4.38	4.38
2375	NYSE	BDL	Fri, Jul 2, 1999	4.50	4.50	4.38	4.50
2374	NYSE	BDL	Thu, Jul 1, 1999	4.25	4.38	4.25	4.38
2373	NYSE	BDL	Mon, Jun 28, 1999	4.50	4.50	4.38	4.38
2372	NYSE	BDL	Fri, Jun 25, 1999	4.50	4.50	4.50	4.50
2371	NYSE	BDL	Wed, Jun 23, 1999	4.63	4.63	4.63	4.63
2370	NYSE	BDL	Tue, Jun 22, 1999	4.56	4.56	4.50	4.50
2369	NYSE	BDL	Fri, Jun 18, 1999	4.56	4.56	4.56	4.56
2368	NYSE	BDL	Thu, Jun 17, 1999	4.56	4.56	4.56	4.56
2367	NYSE	BDL	Wed, Jun 16, 1999	4.63	4.63	4.63	4.63
2366	NYSE	BDL	Tue, Jun 15, 1999	4.75	4.75	4.75	4.75
2365	NYSE	BDL	Fri, Jun 11, 1999	4.63	4.63	4.63	4.63
2364	NYSE	BDL	Thu, Jun 10, 1999	4.38	4.63	4.38	4.63
2363	NYSE	BDL	Wed, Jun 9, 1999	4.38	4.38	4.38	4.38
2362	NYSE	BDL	Tue, Jun 8, 1999	4.38	4.38	4.25	4.25
2361	NYSE	BDL	Fri, Jun 4, 1999	4.44	4.44	4.25	4.25
2360	NYSE	BDL	Thu, Jun 3, 1999	4.50	4.50	4.38	4.38
2359	NYSE	BDL	Tue, Jun 1, 1999	4.50	4.50	4.50	4.50
2358	NYSE	BDL	Fri, May 28, 1999	4.50	4.50	4.50	4.50
2357	NYSE	BDL	Thu, May 27, 1999	4.50	4.50	4.44	4.50
2356	NYSE	BDL	Wed, May 26, 1999	4.69	4.69	4.50	4.50
2355	NYSE	BDL	Tue, May 25, 1999	4.69	4.69	4.69	4.69
2354	NYSE	BDL	Mon, May 24, 1999	4.75	4.75	4.75	4.75
2353	NYSE	BDL	Fri, May 21, 1999	4.63	4.75	4.63	4.75
2352	NYSE	BDL	Thu, May 20, 1999	4.69	4.75	4.69	4.75
2351	NYSE	BDL	Wed, May 19, 1999	5.13	5.13	4.69	4.69
2350	NYSE	BDL	Mon, May 17, 1999	4.69	4.88	4.69	4.88
2349	NYSE	BDL	Fri, May 14, 1999	4.50	4.63	4.50	4.63
2348	NYSE	BDL	Thu, May 13, 1999	3.75	4.88	3.75	4.50
2347	NYSE	BDL	Wed, May 12, 1999	4.13	4.13	4.00	4.00
2346	NYSE	BDL	Tue, May 11, 1999	4.13	4.38	4.13	4.25
2345	NYSE	BDL	Mon, May 10, 1999	4.00	4.13	4.00	4.13
2344	NYSE	BDL	Fri, May 7, 1999	4.25	4.25	4.13	4.13
2343	NYSE	BDL	Thu, May 6, 1999	4.38	4.38	4.13	4.25
2342	NYSE	BDL	Tue, May 4, 1999	4.63	4.63	4.38	4.50
2341	NYSE	BDL	Mon, May 3, 1999	4.63	4.75	4.63	4.75
2340	NYSE	BDL	Fri, Apr 30, 1999	4.50	4.69	4.50	4.69
2339	NYSE	BDL	Thu, Apr 29, 1999	4.63	4.63	4.50	4.50
2338	NYSE	BDL	Wed, Apr 28, 1999	4.63	4.63	4.63	4.63
2337	NYSE	BDL	Tue, Apr 27, 1999	4.88	4.88	4.75	4.88
2336	NYSE	BDL	Mon, Apr 26, 1999	4.88	4.88	4.88	4.88
2335	NYSE	BDL	Fri, Apr 23, 1999	4.94	4.94	4.88	4.88
2334	NYSE	BDL	Thu, Apr 22, 1999	4.88	4.88	4.88	4.88
2333	NYSE	BDL	Tue, Apr 20, 1999	5.00	5.00	4.88	4.88
2332	NYSE	BDL	Mon, Apr 19, 1999	5.25	5.25	5.13	5.13
2331	NYSE	BDL	Fri, Apr 16, 1999	5.13	5.25	5.00	5.25
2330	NYSE	BDL	Thu, Apr 15, 1999	5.50	5.50	5.00	5.00
2329	NYSE	BDL	Wed, Apr 14, 1999	5.56	5.56	5.50	5.50
2328	NYSE	BDL	Tue, Apr 13, 1999	5.50	5.63	5.13	5.63
2327	NYSE	BDL	Mon, Apr 12, 1999	5.81	5.81	5.50	5.63
2326	NYSE	BDL	Fri, Apr 9, 1999	5.88	5.88	5.75	5.75
2325	NYSE	BDL	Thu, Apr 8, 1999	6.13	6.13	5.88	5.88
2324	NYSE	BDL	Wed, Apr 7, 1999	6.63	6.63	6.00	6.25
2323	NYSE	BDL	Tue, Apr 6, 1999	6.63	6.63	6.50	6.50
2322	NYSE	BDL	Mon, Apr 5, 1999	6.88	6.88	6.50	6.50
2321	NYSE	BDL	Thu, Apr 1, 1999	6.69	6.88	6.50	6.88
2320	NYSE	BDL	Wed, Mar 31, 1999	6.63	6.81	6.56	6.56
2319	NYSE	BDL	Tue, Mar 30, 1999	6.63	6.69	6.63	6.69
2318	NYSE	BDL	Mon, Mar 29, 1999	6.63	6.75	6.56	6.56
2317	NYSE	BDL	Fri, Mar 26, 1999	6.63	6.63	6.63	6.63
2316	NYSE	BDL	Thu, Mar 25, 1999	6.81	6.81	6.69	6.69
2315	NYSE	BDL	Wed, Mar 24, 1999	6.94	6.94	6.75	6.81
2314	NYSE	BDL	Tue, Mar 23, 1999	7.06	7.13	7.00	7.00
2313	NYSE	BDL	Mon, Mar 22, 1999	7.38	7.38	7.00	7.00
2312	NYSE	BDL	Fri, Mar 19, 1999	7.50	7.75	7.47	7.47
2311	NYSE	BDL	Thu, Mar 18, 1999	7.38	8.00	7.31	7.63
2310	NYSE	BDL	Wed, Mar 17, 1999	7.19	7.25	7.00	7.25
2309	NYSE	BDL	Tue, Mar 16, 1999	6.44	7.00	6.38	7.00
2308	NYSE	BDL	Mon, Mar 15, 1999	6.25	6.38	6.13	6.38
2307	NYSE	BDL	Fri, Mar 12, 1999	6.00	6.19	6.00	6.19
2306	NYSE	BDL	Thu, Mar 11, 1999	5.97	6.06	5.97	6.06
2305	NYSE	BDL	Wed, Mar 10, 1999	5.94	6.00	5.88	5.94
2304	NYSE	BDL	Tue, Mar 9, 1999	5.94	5.94	5.94	5.94
2303	NYSE	BDL	Mon, Mar 8, 1999	5.94	6.00	5.94	6.00
2302	NYSE	BDL	Thu, Mar 4, 1999	5.94	6.00	5.88	5.88
2301	NYSE	BDL	Wed, Mar 3, 1999	5.88	5.94	5.88	5.88
2300	NYSE	BDL	Tue, Mar 2, 1999	5.94	6.00	5.81	5.81
2299	NYSE	BDL	Mon, Mar 1, 1999	6.13	6.13	5.81	5.81
2298	NYSE	BDL	Fri, Feb 26, 1999	4.94	6.13	4.94	6.06
2297	NYSE	BDL	Thu, Feb 25, 1999	4.88	4.88	4.88	4.88
2296	NYSE	BDL	Tue, Feb 23, 1999	4.88	4.88	4.88	4.88
2295	NYSE	BDL	Mon, Feb 22, 1999	4.75	4.81	4.75	4.81
2294	NYSE	BDL	Fri, Feb 19, 1999	4.69	4.75	4.63	4.69
2293	NYSE	BDL	Wed, Feb 17, 1999	4.69	4.81	4.69	4.75
2292	NYSE	BDL	Fri, Feb 12, 1999	4.69	4.69	4.69	4.69
2291	NYSE	BDL	Thu, Feb 11, 1999	4.63	4.75	4.63	4.75
2290	NYSE	BDL	Wed, Feb 10, 1999	4.44	4.63	4.44	4.56
2289	NYSE	BDL	Tue, Feb 9, 1999	4.44	4.44	4.44	4.44
2288	NYSE	BDL	Fri, Feb 5, 1999	4.25	4.44	4.25	4.44
2287	NYSE	BDL	Mon, Feb 1, 1999	4.25	4.25	4.25	4.25
2286	NYSE	BDL	Wed, Jan 27, 1999	4.31	4.31	4.31	4.31
2285	NYSE	BDL	Tue, Jan 26, 1999	4.38	4.38	4.38	4.38
2284	NYSE	BDL	Mon, Jan 25, 1999	4.25	4.31	4.25	4.31
2283	NYSE	BDL	Fri, Jan 22, 1999	4.31	4.31	4.31	4.31
2282	NYSE	BDL	Thu, Jan 21, 1999	4.19	4.19	4.19	4.19
2281	NYSE	BDL	Tue, Jan 19, 1999	4.19	4.25	4.19	4.25
2280	NYSE	BDL	Fri, Jan 15, 1999	4.25	4.25	4.25	4.25
2279	NYSE	BDL	Thu, Jan 14, 1999	4.44	4.44	4.25	4.31
2278	NYSE	BDL	Wed, Jan 13, 1999	4.56	4.56	4.50	4.50
2277	NYSE	BDL	Tue, Jan 12, 1999	4.63	4.63	4.63	4.63
2276	NYSE	BDL	Mon, Jan 11, 1999	4.56	4.56	4.56	4.56
2275	NYSE	BDL	Fri, Jan 8, 1999	4.75	4.75	4.63	4.63
2274	NYSE	BDL	Thu, Jan 7, 1999	4.81	4.88	4.75	4.88
2273	NYSE	BDL	Wed, Jan 6, 1999	5.00	5.00	4.81	4.88
2272	NYSE	BDL	Tue, Jan 5, 1999	4.94	4.94	4.94	4.94
2271	NYSE	BDL	Mon, Jan 4, 1999	5.00	5.00	5.00	5.00
2270	NYSE	BDL	Thu, Dec 31, 1998	5.06	5.06	5.06	5.06
2269	NYSE	BDL	Tue, Dec 29, 1998	5.25	5.25	5.25	5.25
2268	NYSE	BDL	Thu, Dec 24, 1998	5.25	5.31	5.25	5.31
2267	NYSE	BDL	Wed, Dec 23, 1998	5.38	5.38	5.31	5.31
2266	NYSE	BDL	Tue, Dec 22, 1998	5.31	5.38	5.31	5.38
2265	NYSE	BDL	Mon, Dec 21, 1998	5.31	5.31	5.28	5.28
2264	NYSE	BDL	Fri, Dec 18, 1998	5.38	5.38	5.38	5.38
2263	NYSE	BDL	Thu, Dec 17, 1998	5.50	5.50	5.44	5.44
2262	NYSE	BDL	Wed, Dec 16, 1998	5.50	5.50	5.50	5.50
2261	NYSE	BDL	Tue, Dec 15, 1998	5.44	5.44	5.38	5.38
2260	NYSE	BDL	Mon, Dec 14, 1998	5.50	5.63	5.38	5.38
2259	NYSE	BDL	Fri, Dec 11, 1998	5.38	5.38	5.38	5.38
2258	NYSE	BDL	Thu, Dec 10, 1998	5.44	5.44	5.44	5.44
2257	NYSE	BDL	Tue, Dec 8, 1998	5.50	5.50	5.50	5.50
2256	NYSE	BDL	Mon, Dec 7, 1998	5.44	5.50	5.44	5.44
2255	NYSE	BDL	Fri, Dec 4, 1998	5.31	5.31	5.31	5.31
2254	NYSE	BDL	Wed, Dec 2, 1998	5.25	5.25	5.25	5.25
2253	NYSE	BDL	Tue, Dec 1, 1998	5.19	5.19	5.19	5.19
2252	NYSE	BDL	Mon, Nov 30, 1998	5.19	5.19	5.19	5.19
2251	NYSE	BDL	Fri, Nov 27, 1998	5.06	5.06	5.06	5.06
2250	NYSE	BDL	Wed, Nov 25, 1998	5.13	5.19	5.00	5.13
2249	NYSE	BDL	Tue, Nov 24, 1998	5.06	5.06	5.06	5.06
2248	NYSE	BDL	Mon, Nov 23, 1998	5.00	5.00	5.00	5.00
2247	NYSE	BDL	Fri, Nov 20, 1998	4.88	4.94	4.88	4.94
2246	NYSE	BDL	Thu, Nov 19, 1998	4.75	4.81	4.75	4.81
2245	NYSE	BDL	Tue, Nov 17, 1998	4.81	4.81	4.81	4.81
2244	NYSE	BDL	Mon, Nov 16, 1998	4.81	4.88	4.81	4.88
2243	NYSE	BDL	Fri, Nov 13, 1998	4.63	4.75	4.63	4.75
2242	NYSE	BDL	Tue, Nov 10, 1998	4.63	4.63	4.63	4.63
2241	NYSE	BDL	Fri, Nov 6, 1998	4.56	4.56	4.56	4.56
2240	NYSE	BDL	Thu, Nov 5, 1998	4.63	4.63	4.63	4.63
2239	NYSE	BDL	Wed, Nov 4, 1998	4.56	4.56	4.56	4.56
2238	NYSE	BDL	Tue, Nov 3, 1998	4.50	4.50	4.50	4.50
2237	NYSE	BDL	Mon, Nov 2, 1998	4.50	4.50	4.50	4.50
2236	NYSE	BDL	Thu, Oct 29, 1998	4.50	4.50	4.44	4.50
2235	NYSE	BDL	Wed, Oct 28, 1998	3.88	4.44	3.88	4.44
2234	NYSE	BDL	Tue, Oct 27, 1998	3.75	3.81	3.69	3.81
2233	NYSE	BDL	Mon, Oct 26, 1998	3.63	3.75	3.63	3.75
2232	NYSE	BDL	Fri, Oct 23, 1998	3.81	3.81	3.81	3.81
2231	NYSE	BDL	Thu, Oct 22, 1998	3.88	3.88	3.88	3.88
2230	NYSE	BDL	Tue, Oct 20, 1998	3.75	4.00	3.75	4.00
2229	NYSE	BDL	Mon, Oct 19, 1998	3.72	3.72	3.72	3.72
2228	NYSE	BDL	Fri, Oct 16, 1998	3.81	3.81	3.78	3.78
2227	NYSE	BDL	Wed, Oct 14, 1998	3.75	3.75	3.75	3.75
2226	NYSE	BDL	Mon, Oct 12, 1998	3.81	3.81	3.75	3.75
2225	NYSE	BDL	Fri, Oct 9, 1998	3.81	3.81	3.78	3.78
2224	NYSE	BDL	Thu, Oct 8, 1998	3.81	3.81	3.69	3.69
2223	NYSE	BDL	Wed, Oct 7, 1998	3.88	3.88	3.88	3.88
2222	NYSE	BDL	Tue, Oct 6, 1998	4.00	4.00	3.94	3.94
2221	NYSE	BDL	Mon, Oct 5, 1998	4.06	4.06	4.00	4.00
2220	NYSE	BDL	Thu, Oct 1, 1998	4.19	4.19	4.19	4.19
2219	NYSE	BDL	Wed, Sep 23, 1998	4.25	4.25	4.25	4.25
2218	NYSE	BDL	Wed, Sep 16, 1998	4.19	4.19	4.13	4.19
2217	NYSE	BDL	Tue, Sep 15, 1998	4.25	4.25	4.25	4.25
2216	NYSE	BDL	Fri, Sep 11, 1998	4.19	4.19	4.19	4.19
2215	NYSE	BDL	Wed, Sep 9, 1998	4.25	4.25	4.19	4.19
2214	NYSE	BDL	Tue, Sep 8, 1998	4.38	4.38	4.31	4.31
2213	NYSE	BDL	Fri, Sep 4, 1998	4.47	4.47	4.38	4.38
2212	NYSE	BDL	Thu, Sep 3, 1998	4.44	4.44	4.44	4.44
2211	NYSE	BDL	Tue, Sep 1, 1998	4.50	4.50	4.50	4.50
2210	NYSE	BDL	Mon, Aug 31, 1998	4.69	4.69	4.56	4.56
2209	NYSE	BDL	Fri, Aug 28, 1998	4.81	4.88	4.75	4.75
2208	NYSE	BDL	Thu, Aug 27, 1998	5.00	5.06	4.88	4.88
2207	NYSE	BDL	Wed, Aug 26, 1998	5.00	5.00	5.00	5.00
2206	NYSE	BDL	Tue, Aug 25, 1998	5.13	5.13	5.00	5.00
2205	NYSE	BDL	Mon, Aug 24, 1998	5.06	5.06	5.06	5.06
2204	NYSE	BDL	Fri, Aug 21, 1998	5.00	5.00	5.00	5.00
2203	NYSE	BDL	Thu, Aug 20, 1998	5.13	5.19	5.06	5.06
2202	NYSE	BDL	Wed, Aug 19, 1998	5.13	5.13	5.13	5.13
2201	NYSE	BDL	Tue, Aug 18, 1998	4.75	5.06	4.75	5.06
2200	NYSE	BDL	Fri, Aug 14, 1998	4.88	4.88	4.69	4.69
2199	NYSE	BDL	Thu, Aug 13, 1998	4.88	4.88	4.75	4.81
2198	NYSE	BDL	Wed, Aug 12, 1998	4.94	4.94	4.94	4.94
2197	NYSE	BDL	Tue, Aug 11, 1998	5.00	5.00	4.88	4.88
2196	NYSE	BDL	Fri, Aug 7, 1998	5.06	5.13	5.06	5.13
2195	NYSE	BDL	Thu, Aug 6, 1998	5.19	5.19	5.13	5.13
2194	NYSE	BDL	Wed, Aug 5, 1998	5.13	5.13	5.13	5.13
2193	NYSE	BDL	Tue, Aug 4, 1998	5.19	5.19	5.19	5.19
2192	NYSE	BDL	Mon, Aug 3, 1998	5.25	5.25	5.25	5.25
2191	NYSE	BDL	Thu, Jul 30, 1998	5.31	5.31	5.31	5.31
2190	NYSE	BDL	Wed, Jul 29, 1998	5.38	5.38	5.25	5.25
2189	NYSE	BDL	Tue, Jul 28, 1998	5.50	5.50	5.50	5.50
2188	NYSE	BDL	Thu, Jul 23, 1998	5.63	5.63	5.56	5.56
2187	NYSE	BDL	Tue, Jul 21, 1998	5.56	5.63	5.56	5.63
2186	NYSE	BDL	Fri, Jul 17, 1998	5.63	5.63	5.63	5.63
2185	NYSE	BDL	Mon, Jul 13, 1998	5.63	5.63	5.63	5.63
2184	NYSE	BDL	Thu, Jul 9, 1998	5.63	5.63	5.63	5.63
2183	NYSE	BDL	Wed, Jul 8, 1998	5.69	5.69	5.69	5.69
2182	NYSE	BDL	Tue, Jul 7, 1998	5.63	5.63	5.63	5.63
2181	NYSE	BDL	Mon, Jul 6, 1998	5.63	5.63	5.63	5.63
2180	NYSE	BDL	Thu, Jul 2, 1998	5.63	5.63	5.63	5.63
2179	NYSE	BDL	Wed, Jul 1, 1998	5.63	5.63	5.63	5.63
2178	NYSE	BDL	Mon, Jun 29, 1998	5.63	5.63	5.63	5.63
2177	NYSE	BDL	Fri, Jun 26, 1998	5.69	5.69	5.63	5.63
2176	NYSE	BDL	Thu, Jun 25, 1998	5.75	5.75	5.69	5.69
2175	NYSE	BDL	Wed, Jun 24, 1998	5.75	5.75	5.69	5.69
2174	NYSE	BDL	Tue, Jun 23, 1998	5.63	5.63	5.63	5.63
2173	NYSE	BDL	Thu, Jun 18, 1998	5.63	5.63	5.63	5.63
2172	NYSE	BDL	Wed, Jun 17, 1998	5.63	5.69	5.63	5.63
2171	NYSE	BDL	Mon, Jun 15, 1998	5.50	5.50	5.50	5.50
2170	NYSE	BDL	Fri, Jun 12, 1998	5.50	5.50	5.50	5.50
2169	NYSE	BDL	Thu, Jun 11, 1998	5.56	5.56	5.56	5.56
2168	NYSE	BDL	Tue, Jun 9, 1998	5.63	5.63	5.56	5.56
2167	NYSE	BDL	Mon, Jun 8, 1998	5.56	5.56	5.56	5.56
2166	NYSE	BDL	Fri, Jun 5, 1998	5.56	5.56	5.56	5.56
2165	NYSE	BDL	Thu, Jun 4, 1998	5.56	5.56	5.56	5.56
2164	NYSE	BDL	Wed, Jun 3, 1998	5.75	5.75	5.69	5.69
2163	NYSE	BDL	Tue, Jun 2, 1998	5.81	5.81	5.69	5.69
2162	NYSE	BDL	Mon, Jun 1, 1998	5.88	5.88	5.88	5.88
2161	NYSE	BDL	Fri, May 29, 1998	6.00	6.00	6.00	6.00
2160	NYSE	BDL	Wed, May 27, 1998	6.00	6.00	6.00	6.00
2159	NYSE	BDL	Tue, May 26, 1998	6.13	6.13	6.13	6.13
2158	NYSE	BDL	Thu, May 21, 1998	6.06	6.06	6.06	6.06
2157	NYSE	BDL	Tue, May 19, 1998	6.06	6.06	6.00	6.00
2156	NYSE	BDL	Mon, May 18, 1998	6.25	6.25	6.13	6.13
2155	NYSE	BDL	Fri, May 15, 1998	6.50	6.50	6.44	6.44
2154	NYSE	BDL	Thu, May 14, 1998	6.56	6.63	6.50	6.50
2153	NYSE	BDL	Wed, May 13, 1998	6.00	6.63	6.00	6.50
2152	NYSE	BDL	Tue, May 12, 1998	5.88	5.94	5.88	5.94
2151	NYSE	BDL	Mon, May 11, 1998	5.75	5.81	5.75	5.75
2150	NYSE	BDL	Fri, May 8, 1998	5.63	5.88	5.63	5.88
2149	NYSE	BDL	Thu, May 7, 1998	5.63	5.75	5.63	5.69
2148	NYSE	BDL	Mon, May 4, 1998	5.44	5.56	5.44	5.56
2147	NYSE	BDL	Thu, Apr 30, 1998	5.44	5.50	5.44	5.50
2146	NYSE	BDL	Mon, Apr 27, 1998	5.69	5.69	5.50	5.56
2145	NYSE	BDL	Fri, Apr 24, 1998	5.69	5.75	5.69	5.75
2144	NYSE	BDL	Wed, Apr 22, 1998	5.63	5.75	5.63	5.75
2143	NYSE	BDL	Mon, Apr 20, 1998	5.44	5.63	5.44	5.63
2142	NYSE	BDL	Fri, Apr 17, 1998	5.50	5.50	5.38	5.38
2141	NYSE	BDL	Thu, Apr 16, 1998	5.56	5.63	5.56	5.63
2140	NYSE	BDL	Wed, Apr 15, 1998	5.56	5.56	5.50	5.50
2139	NYSE	BDL	Tue, Apr 14, 1998	5.63	5.63	5.50	5.56
2138	NYSE	BDL	Mon, Apr 13, 1998	5.81	5.81	5.75	5.75
2137	NYSE	BDL	Thu, Apr 9, 1998	5.88	5.88	5.88	5.88
2136	NYSE	BDL	Tue, Apr 7, 1998	5.88	5.88	5.81	5.81
2135	NYSE	BDL	Mon, Apr 6, 1998	6.00	6.00	5.94	5.94
2134	NYSE	BDL	Fri, Apr 3, 1998	5.75	6.00	5.75	5.94
2133	NYSE	BDL	Thu, Apr 2, 1998	6.06	6.06	5.69	5.75
2132	NYSE	BDL	Wed, Apr 1, 1998	6.25	6.25	6.00	6.00
2131	NYSE	BDL	Tue, Mar 31, 1998	6.19	6.25	6.19	6.25
2130	NYSE	BDL	Mon, Mar 30, 1998	5.88	6.13	5.88	6.13
2129	NYSE	BDL	Fri, Mar 27, 1998	5.63	5.88	5.63	5.88
2128	NYSE	BDL	Thu, Mar 26, 1998	5.56	5.56	5.38	5.56
2127	NYSE	BDL	Wed, Mar 25, 1998	5.75	5.75	5.63	5.63
2126	NYSE	BDL	Tue, Mar 24, 1998	6.19	6.19	5.63	5.75
2125	NYSE	BDL	Mon, Mar 23, 1998	6.31	6.38	6.25	6.31
2124	NYSE	BDL	Fri, Mar 20, 1998	6.50	6.50	6.25	6.25
2123	NYSE	BDL	Thu, Mar 19, 1998	5.69	6.75	5.69	6.63
2122	NYSE	BDL	Tue, Mar 17, 1998	5.56	5.56	5.56	5.56
2121	NYSE	BDL	Mon, Mar 16, 1998	5.13	5.50	5.13	5.50
2120	NYSE	BDL	Fri, Mar 13, 1998	5.06	5.06	5.06	5.06
2119	NYSE	BDL	Thu, Mar 12, 1998	5.00	5.00	5.00	5.00
2118	NYSE	BDL	Wed, Mar 11, 1998	4.59	5.00	4.59	5.00
2117	NYSE	BDL	Tue, Mar 10, 1998	4.50	4.56	4.50	4.53
2116	NYSE	BDL	Mon, Mar 9, 1998	4.31	4.50	4.31	4.47
2115	NYSE	BDL	Fri, Mar 6, 1998	4.31	4.31	4.25	4.25
2114	NYSE	BDL	Thu, Mar 5, 1998	4.25	4.25	4.25	4.25
2113	NYSE	BDL	Wed, Mar 4, 1998	4.50	4.50	4.31	4.31
2112	NYSE	BDL	Mon, Mar 2, 1998	4.50	4.53	4.44	4.44
2111	NYSE	BDL	Fri, Feb 27, 1998	4.06	4.44	4.06	4.44
2110	NYSE	BDL	Thu, Feb 26, 1998	4.06	4.06	4.06	4.06
2109	NYSE	BDL	Wed, Feb 25, 1998	4.06	4.06	4.00	4.00
2108	NYSE	BDL	Tue, Feb 24, 1998	4.13	4.13	3.94	3.94
2107	NYSE	BDL	Mon, Feb 23, 1998	4.19	4.19	4.06	4.06
2106	NYSE	BDL	Fri, Feb 20, 1998	4.25	4.25	4.25	4.25
2105	NYSE	BDL	Tue, Feb 17, 1998	4.25	4.25	4.25	4.25
2104	NYSE	BDL	Fri, Feb 13, 1998	4.31	4.31	4.31	4.31
2103	NYSE	BDL	Thu, Feb 12, 1998	4.44	4.44	4.38	4.38
2102	NYSE	BDL	Wed, Feb 11, 1998	4.44	4.56	4.38	4.38
2101	NYSE	BDL	Mon, Feb 9, 1998	4.31	4.38	4.31	4.38
2100	NYSE	BDL	Fri, Feb 6, 1998	4.25	4.25	4.25	4.25
2099	NYSE	BDL	Thu, Feb 5, 1998	4.25	4.25	4.19	4.19
2098	NYSE	BDL	Wed, Feb 4, 1998	3.94	4.13	3.94	4.13
2097	NYSE	BDL	Tue, Feb 3, 1998	3.88	3.88	3.88	3.88
2096	NYSE	BDL	Mon, Feb 2, 1998	3.63	3.81	3.63	3.81
2095	NYSE	BDL	Fri, Jan 30, 1998	3.56	3.63	3.56	3.63
2094	NYSE	BDL	Thu, Jan 29, 1998	3.66	3.66	3.66	3.66
2093	NYSE	BDL	Wed, Jan 28, 1998	3.69	3.69	3.69	3.69
2092	NYSE	BDL	Tue, Jan 27, 1998	3.63	3.63	3.63	3.63
2091	NYSE	BDL	Thu, Jan 22, 1998	3.56	3.56	3.56	3.56
2090	NYSE	BDL	Wed, Jan 21, 1998	3.63	3.63	3.63	3.63
2089	NYSE	BDL	Tue, Jan 20, 1998	3.56	3.56	3.56	3.56
2088	NYSE	BDL	Fri, Jan 16, 1998	3.63	3.63	3.56	3.56
2087	NYSE	BDL	Wed, Jan 14, 1998	3.75	3.75	3.75	3.75
2086	NYSE	BDL	Tue, Jan 13, 1998	3.75	3.78	3.75	3.75
2085	NYSE	BDL	Fri, Jan 9, 1998	3.75	3.75	3.75	3.75
2084	NYSE	BDL	Thu, Jan 8, 1998	3.81	3.81	3.75	3.81
2083	NYSE	BDL	Wed, Jan 7, 1998	3.75	3.75	3.75	3.75
2082	NYSE	BDL	Mon, Jan 5, 1998	3.69	3.69	3.69	3.69
2081	NYSE	BDL	Fri, Jan 2, 1998	3.75	3.75	3.75	3.75
2080	NYSE	BDL	Wed, Dec 31, 1997	3.75	3.75	3.75	3.75
2079	NYSE	BDL	Tue, Dec 30, 1997	3.81	3.81	3.81	3.81
2078	NYSE	BDL	Mon, Dec 29, 1997	3.75	3.81	3.69	3.81
2077	NYSE	BDL	Tue, Dec 23, 1997	3.97	3.97	3.69	3.69
2076	NYSE	BDL	Mon, Dec 22, 1997	4.00	4.00	4.00	4.00
2075	NYSE	BDL	Fri, Dec 19, 1997	4.13	4.13	4.06	4.06
2074	NYSE	BDL	Thu, Dec 18, 1997	4.25	4.25	4.19	4.19
2073	NYSE	BDL	Wed, Dec 17, 1997	4.31	4.31	4.31	4.31
2072	NYSE	BDL	Mon, Dec 15, 1997	4.28	4.28	4.28	4.28
2071	NYSE	BDL	Fri, Dec 12, 1997	4.25	4.25	4.25	4.25
2070	NYSE	BDL	Thu, Dec 11, 1997	4.50	4.50	4.31	4.31
2069	NYSE	BDL	Wed, Dec 10, 1997	4.50	4.50	4.50	4.50
2068	NYSE	BDL	Tue, Dec 9, 1997	4.50	4.50	4.50	4.50
2067	NYSE	BDL	Fri, Dec 5, 1997	4.63	4.63	4.56	4.56
2066	NYSE	BDL	Thu, Dec 4, 1997	4.56	4.56	4.56	4.56
2065	NYSE	BDL	Wed, Dec 3, 1997	4.50	4.50	4.50	4.50
2064	NYSE	BDL	Tue, Dec 2, 1997	4.50	4.56	4.50	4.56
2063	NYSE	BDL	Wed, Nov 26, 1997	4.69	4.69	4.56	4.56
2062	NYSE	BDL	Tue, Nov 25, 1997	4.63	4.63	4.63	4.63
2061	NYSE	BDL	Mon, Nov 24, 1997	4.56	4.56	4.56	4.56
2060	NYSE	BDL	Fri, Nov 21, 1997	4.50	4.50	4.50	4.50
2059	NYSE	BDL	Thu, Nov 20, 1997	4.50	4.63	4.50	4.56
2058	NYSE	BDL	Wed, Nov 19, 1997	4.44	4.44	4.44	4.44
2057	NYSE	BDL	Mon, Nov 17, 1997	4.50	4.50	4.50	4.50
2056	NYSE	BDL	Fri, Nov 14, 1997	4.44	4.44	4.44	4.44
2055	NYSE	BDL	Thu, Nov 13, 1997	4.38	4.38	4.38	4.38
2054	NYSE	BDL	Wed, Nov 12, 1997	4.38	4.44	4.38	4.44
2053	NYSE	BDL	Tue, Nov 11, 1997	4.44	4.44	4.38	4.44
2052	NYSE	BDL	Fri, Nov 7, 1997	4.56	4.56	4.44	4.44
2051	NYSE	BDL	Thu, Nov 6, 1997	4.63	4.63	4.56	4.56
2050	NYSE	BDL	Wed, Nov 5, 1997	4.69	4.69	4.69	4.69
2049	NYSE	BDL	Tue, Nov 4, 1997	4.69	4.75	4.69	4.75
2048	NYSE	BDL	Mon, Nov 3, 1997	4.63	4.75	4.63	4.75
2047	NYSE	BDL	Fri, Oct 31, 1997	4.63	4.63	4.63	4.63
2046	NYSE	BDL	Thu, Oct 30, 1997	4.69	4.69	4.69	4.69
2045	NYSE	BDL	Wed, Oct 29, 1997	4.75	4.75	4.75	4.75
2044	NYSE	BDL	Tue, Oct 28, 1997	4.75	4.75	4.69	4.75
2043	NYSE	BDL	Mon, Oct 27, 1997	5.00	5.00	4.88	4.88
2042	NYSE	BDL	Fri, Oct 24, 1997	5.13	5.13	5.06	5.06
2041	NYSE	BDL	Thu, Oct 23, 1997	5.25	5.25	5.19	5.19
2040	NYSE	BDL	Wed, Oct 22, 1997	5.31	5.38	5.31	5.38
2039	NYSE	BDL	Tue, Oct 21, 1997	5.25	5.25	5.25	5.25
2038	NYSE	BDL	Mon, Oct 20, 1997	5.31	5.31	5.06	5.13
2037	NYSE	BDL	Fri, Oct 17, 1997	5.31	5.31	5.25	5.25
2036	NYSE	BDL	Thu, Oct 16, 1997	5.38	5.38	5.38	5.38
2035	NYSE	BDL	Wed, Oct 15, 1997	5.44	5.44	5.44	5.44
2034	NYSE	BDL	Tue, Oct 14, 1997	5.50	5.56	5.44	5.44
2033	NYSE	BDL	Mon, Oct 13, 1997	5.75	5.75	5.47	5.47
2032	NYSE	BDL	Fri, Oct 10, 1997	5.88	6.19	5.75	5.81
2031	NYSE	BDL	Thu, Oct 9, 1997	5.50	5.75	5.50	5.75
2030	NYSE	BDL	Wed, Oct 8, 1997	5.31	5.38	5.31	5.38
2029	NYSE	BDL	Tue, Oct 7, 1997	5.13	5.25	5.13	5.25
2028	NYSE	BDL	Mon, Oct 6, 1997	5.06	5.06	4.97	5.06
2027	NYSE	BDL	Fri, Oct 3, 1997	5.00	5.00	5.00	5.00
2026	NYSE	BDL	Thu, Oct 2, 1997	4.94	4.94	4.94	4.94
2025	NYSE	BDL	Wed, Oct 1, 1997	5.00	5.00	4.88	4.88
2024	NYSE	BDL	Tue, Sep 30, 1997	4.91	5.00	4.91	4.94
2023	NYSE	BDL	Mon, Sep 29, 1997	5.09	5.09	4.88	4.88
2022	NYSE	BDL	Fri, Sep 26, 1997	5.06	5.06	5.03	5.03
2021	NYSE	BDL	Thu, Sep 25, 1997	4.88	5.00	4.88	5.00
2020	NYSE	BDL	Wed, Sep 24, 1997	4.75	5.13	4.75	4.94
2019	NYSE	BDL	Tue, Sep 23, 1997	4.63	4.75	4.63	4.75
2018	NYSE	BDL	Mon, Sep 22, 1997	4.50	4.50	4.50	4.50
2017	NYSE	BDL	Fri, Sep 19, 1997	4.50	4.69	4.50	4.56
2016	NYSE	BDL	Thu, Sep 18, 1997	4.31	4.44	4.25	4.44
2015	NYSE	BDL	Wed, Sep 17, 1997	3.81	4.25	3.81	4.19
2014	NYSE	BDL	Tue, Sep 16, 1997	3.63	3.75	3.63	3.75
2013	NYSE	BDL	Mon, Sep 15, 1997	3.69	3.69	3.69	3.69
2012	NYSE	BDL	Fri, Sep 12, 1997	3.75	3.75	3.75	3.75
2011	NYSE	BDL	Thu, Sep 11, 1997	3.75	3.75	3.75	3.75
2010	NYSE	BDL	Wed, Sep 10, 1997	3.88	3.88	3.75	3.75
2009	NYSE	BDL	Tue, Sep 9, 1997	3.84	3.88	3.84	3.88
2008	NYSE	BDL	Mon, Sep 8, 1997	3.75	3.78	3.75	3.78
2007	NYSE	BDL	Fri, Sep 5, 1997	3.81	3.81	3.81	3.81
2006	NYSE	BDL	Thu, Sep 4, 1997	3.75	3.75	3.75	3.75
2005	NYSE	BDL	Wed, Sep 3, 1997	3.75	3.75	3.75	3.75
2004	NYSE	BDL	Tue, Sep 2, 1997	3.81	3.81	3.75	3.75
2003	NYSE	BDL	Fri, Aug 29, 1997	3.75	3.94	3.75	3.88
2002	NYSE	BDL	Thu, Aug 28, 1997	3.75	3.75	3.75	3.75
2001	NYSE	BDL	Wed, Aug 27, 1997	3.63	3.69	3.63	3.69
2000	NYSE	BDL	Mon, Aug 25, 1997	3.72	3.72	3.72	3.72
1999	NYSE	BDL	Fri, Aug 22, 1997	3.75	3.75	3.72	3.72
1998	NYSE	BDL	Thu, Aug 21, 1997	3.81	3.81	3.75	3.81
1997	NYSE	BDL	Wed, Aug 20, 1997	3.81	3.88	3.75	3.88
1996	NYSE	BDL	Tue, Aug 19, 1997	3.81	3.88	3.75	3.75
1995	NYSE	BDL	Mon, Aug 18, 1997	3.69	3.84	3.69	3.75
1994	NYSE	BDL	Fri, Aug 15, 1997	3.56	3.66	3.56	3.66
1993	NYSE	BDL	Thu, Aug 14, 1997	3.63	3.63	3.50	3.50
1992	NYSE	BDL	Wed, Aug 13, 1997	3.56	3.69	3.50	3.69
1991	NYSE	BDL	Tue, Aug 12, 1997	3.06	3.63	3.06	3.38
1990	NYSE	BDL	Mon, Aug 11, 1997	3.00	3.06	3.00	3.06
1989	NYSE	BDL	Fri, Aug 8, 1997	2.88	2.88	2.88	2.88
1988	NYSE	BDL	Thu, Aug 7, 1997	2.88	2.88	2.75	2.75
1987	NYSE	BDL	Wed, Aug 6, 1997	2.81	2.81	2.81	2.81
1986	NYSE	BDL	Tue, Aug 5, 1997	2.81	2.81	2.72	2.72
1985	NYSE	BDL	Mon, Aug 4, 1997	2.81	2.81	2.81	2.81
1984	NYSE	BDL	Fri, Aug 1, 1997	2.75	2.75	2.75	2.75
1983	NYSE	BDL	Wed, Jul 30, 1997	2.81	2.81	2.75	2.81
1982	NYSE	BDL	Fri, Jul 25, 1997	2.88	2.88	2.75	2.75
1981	NYSE	BDL	Thu, Jul 24, 1997	2.84	2.84	2.84	2.84
1980	NYSE	BDL	Wed, Jul 23, 1997	2.84	2.84	2.75	2.78
1979	NYSE	BDL	Tue, Jul 22, 1997	2.88	2.88	2.78	2.78
1978	NYSE	BDL	Mon, Jul 21, 1997	2.81	2.88	2.75	2.81
1977	NYSE	BDL	Fri, Jul 18, 1997	2.38	2.88	2.38	2.75
1976	NYSE	BDL	Thu, Jul 17, 1997	2.06	2.38	2.06	2.38
1975	NYSE	BDL	Wed, Jul 16, 1997	2.03	2.06	2.00	2.00
1974	NYSE	BDL	Mon, Jul 14, 1997	2.00	2.00	2.00	2.00
1973	NYSE	BDL	Fri, Jul 11, 1997	1.94	2.00	1.94	2.00
1972	NYSE	BDL	Wed, Jul 9, 1997	2.00	2.00	2.00	2.00
1971	NYSE	BDL	Mon, Jul 7, 1997	2.03	2.03	2.03	2.03
1970	NYSE	BDL	Thu, Jul 3, 1997	2.00	2.00	2.00	2.00
1969	NYSE	BDL	Tue, Jul 1, 1997	2.13	2.13	2.00	2.00
1968	NYSE	BDL	Fri, Jun 27, 1997	2.13	2.19	2.13	2.13
1967	NYSE	BDL	Thu, Jun 26, 1997	2.19	2.19	2.13	2.13
1966	NYSE	BDL	Wed, Jun 25, 1997	2.25	2.25	2.25	2.25
1965	NYSE	BDL	Mon, Jun 23, 1997	2.28	2.28	2.28	2.28
1964	NYSE	BDL	Fri, Jun 20, 1997	2.25	2.25	2.25	2.25
1963	NYSE	BDL	Thu, Jun 19, 1997	2.19	2.19	2.19	2.19
1962	NYSE	BDL	Tue, Jun 17, 1997	2.13	2.13	2.06	2.06
1961	NYSE	BDL	Fri, Jun 13, 1997	2.25	2.25	2.19	2.19
1960	NYSE	BDL	Tue, Jun 10, 1997	2.31	2.31	2.31	2.31
1959	NYSE	BDL	Mon, Jun 9, 1997	2.25	2.25	2.25	2.25
1958	NYSE	BDL	Fri, Jun 6, 1997	2.31	2.38	2.31	2.38
1957	NYSE	BDL	Thu, Jun 5, 1997	2.19	2.19	2.19	2.19
1956	NYSE	BDL	Mon, Jun 2, 1997	2.19	2.19	2.19	2.19
1955	NYSE	BDL	Fri, May 30, 1997	2.25	2.25	2.25	2.25
1954	NYSE	BDL	Thu, May 29, 1997	2.31	2.31	2.31	2.31
1953	NYSE	BDL	Wed, May 28, 1997	2.25	2.25	2.25	2.25
1952	NYSE	BDL	Fri, May 23, 1997	2.25	2.31	2.25	2.25
1951	NYSE	BDL	Thu, May 22, 1997	2.44	2.44	2.31	2.31
1950	NYSE	BDL	Wed, May 21, 1997	2.44	2.44	2.41	2.44
1949	NYSE	BDL	Tue, May 20, 1997	2.41	2.41	2.41	2.41
1948	NYSE	BDL	Mon, May 19, 1997	2.31	2.44	2.31	2.44
1947	NYSE	BDL	Thu, May 15, 1997	2.44	2.44	2.38	2.44
1946	NYSE	BDL	Wed, May 14, 1997	2.38	2.38	2.25	2.38
1945	NYSE	BDL	Tue, May 13, 1997	2.00	2.38	2.00	2.38
1944	NYSE	BDL	Fri, May 9, 1997	2.00	2.00	1.94	1.94
1943	NYSE	BDL	Tue, May 6, 1997	2.00	2.06	2.00	2.06
1942	NYSE	BDL	Fri, May 2, 1997	2.00	2.00	2.00	2.00
1941	NYSE	BDL	Wed, Apr 30, 1997	2.00	2.00	2.00	2.00
1940	NYSE	BDL	Tue, Apr 29, 1997	2.00	2.03	2.00	2.03
1939	NYSE	BDL	Mon, Apr 28, 1997	2.00	2.00	2.00	2.00
1938	NYSE	BDL	Fri, Apr 25, 1997	1.94	1.94	1.94	1.94
1937	NYSE	BDL	Wed, Apr 23, 1997	2.00	2.06	2.00	2.00
1936	NYSE	BDL	Tue, Apr 22, 1997	2.00	2.00	2.00	2.00
1935	NYSE	BDL	Mon, Apr 21, 1997	2.00	2.00	2.00	2.00
1934	NYSE	BDL	Thu, Apr 17, 1997	2.00	2.00	2.00	2.00
1933	NYSE	BDL	Wed, Apr 16, 1997	2.00	2.00	2.00	2.00
1932	NYSE	BDL	Fri, Apr 4, 1997	1.94	2.06	1.75	2.06
1931	NYSE	BDL	Wed, Apr 2, 1997	2.00	2.00	2.00	2.00
1930	NYSE	BDL	Tue, Apr 1, 1997	2.00	2.00	2.00	2.00
1929	NYSE	BDL	Mon, Mar 31, 1997	2.06	2.06	2.06	2.06
1928	NYSE	BDL	Wed, Mar 26, 1997	2.00	2.00	2.00	2.00
1927	NYSE	BDL	Tue, Mar 25, 1997	2.06	2.06	2.00	2.00
1926	NYSE	BDL	Fri, Mar 21, 1997	2.09	2.09	2.06	2.06
1925	NYSE	BDL	Wed, Mar 19, 1997	2.06	2.06	2.06	2.06
1924	NYSE	BDL	Fri, Mar 14, 1997	2.13	2.13	2.13	2.13
1923	NYSE	BDL	Thu, Mar 13, 1997	2.19	2.19	2.19	2.19
1922	NYSE	BDL	Tue, Mar 11, 1997	2.19	2.19	2.19	2.19
1921	NYSE	BDL	Mon, Mar 10, 1997	2.19	2.19	2.19	2.19
1920	NYSE	BDL	Fri, Mar 7, 1997	2.25	2.25	2.25	2.25
1919	NYSE	BDL	Tue, Feb 25, 1997	2.19	2.25	2.19	2.25
1918	NYSE	BDL	Fri, Feb 21, 1997	2.19	2.19	2.19	2.19
1917	NYSE	BDL	Thu, Feb 20, 1997	2.19	2.19	2.13	2.16
1916	NYSE	BDL	Wed, Feb 19, 1997	2.31	2.31	2.25	2.25
1915	NYSE	BDL	Tue, Feb 18, 1997	2.38	2.38	2.38	2.38
1914	NYSE	BDL	Fri, Feb 14, 1997	2.19	2.31	2.19	2.31
1913	NYSE	BDL	Thu, Feb 13, 1997	2.13	2.13	2.13	2.13
1912	NYSE	BDL	Wed, Feb 12, 1997	2.06	2.06	2.06	2.06
1911	NYSE	BDL	Wed, Feb 5, 1997	2.00	2.00	2.00	2.00
1910	NYSE	BDL	Mon, Feb 3, 1997	2.06	2.06	2.06	2.06
1909	NYSE	BDL	Fri, Jan 31, 1997	2.00	2.00	2.00	2.00
1908	NYSE	BDL	Thu, Jan 30, 1997	2.06	2.06	2.06	2.06
1907	NYSE	BDL	Wed, Jan 29, 1997	2.06	2.06	2.06	2.06
1906	NYSE	BDL	Thu, Jan 23, 1997	2.06	2.06	2.06	2.06
1905	NYSE	BDL	Wed, Jan 22, 1997	2.00	2.00	2.00	2.00
1904	NYSE	BDL	Mon, Jan 20, 1997	2.13	2.13	2.06	2.06
1903	NYSE	BDL	Fri, Jan 17, 1997	2.13	2.13	2.13	2.13
1902	NYSE	BDL	Thu, Jan 16, 1997	2.06	2.06	2.06	2.06
1901	NYSE	BDL	Wed, Jan 15, 1997	2.13	2.13	2.06	2.13
1900	NYSE	BDL	Thu, Jan 9, 1997	2.19	2.19	2.13	2.13
1899	NYSE	BDL	Wed, Jan 8, 1997	2.19	2.19	2.19	2.19
1898	NYSE	BDL	Tue, Dec 31, 1996	2.25	2.25	2.19	2.25
1897	NYSE	BDL	Mon, Dec 30, 1996	2.31	2.34	2.31	2.31
1896	NYSE	BDL	Tue, Dec 24, 1996	2.38	2.38	2.38	2.38
1895	NYSE	BDL	Mon, Dec 23, 1996	2.31	2.31	2.31	2.31
1894	NYSE	BDL	Fri, Dec 20, 1996	2.38	2.50	2.38	2.38
1893	NYSE	BDL	Thu, Dec 19, 1996	2.44	2.44	2.44	2.44
1892	NYSE	BDL	Wed, Dec 18, 1996	2.50	2.50	2.38	2.38
1891	NYSE	BDL	Mon, Dec 9, 1996	2.50	2.50	2.50	2.50
1890	NYSE	BDL	Fri, Dec 6, 1996	2.56	2.63	2.56	2.56
1889	NYSE	BDL	Thu, Dec 5, 1996	2.56	2.56	2.50	2.50
1888	NYSE	BDL	Wed, Dec 4, 1996	2.50	2.50	2.50	2.50
1887	NYSE	BDL	Tue, Dec 3, 1996	2.59	2.59	2.50	2.50
1886	NYSE	BDL	Mon, Dec 2, 1996	2.81	2.81	2.66	2.66
1885	NYSE	BDL	Fri, Nov 29, 1996	2.56	2.94	2.56	2.88
1884	NYSE	BDL	Wed, Nov 27, 1996	2.31	2.50	2.31	2.50
1883	NYSE	BDL	Fri, Nov 22, 1996	2.25	2.25	2.25	2.25
1882	NYSE	BDL	Wed, Nov 20, 1996	2.19	2.19	2.19	2.19
1881	NYSE	BDL	Tue, Nov 19, 1996	2.25	2.25	2.25	2.25
1880	NYSE	BDL	Mon, Nov 18, 1996	2.31	2.31	2.31	2.31
1879	NYSE	BDL	Fri, Nov 15, 1996	2.19	2.31	2.19	2.31
1878	NYSE	BDL	Thu, Nov 14, 1996	2.22	2.25	2.22	2.25
1877	NYSE	BDL	Mon, Nov 11, 1996	2.19	2.22	2.19	2.22
1876	NYSE	BDL	Fri, Nov 8, 1996	2.38	2.38	2.25	2.25
1875	NYSE	BDL	Thu, Nov 7, 1996	2.44	2.44	2.44	2.44
1874	NYSE	BDL	Tue, Nov 5, 1996	2.44	2.50	2.44	2.50
1873	NYSE	BDL	Mon, Nov 4, 1996	2.50	2.50	2.50	2.50
1872	NYSE	BDL	Thu, Oct 31, 1996	2.50	2.50	2.50	2.50
1871	NYSE	BDL	Wed, Oct 30, 1996	2.56	2.56	2.53	2.53
1870	NYSE	BDL	Mon, Oct 28, 1996	2.50	2.50	2.50	2.50
1869	NYSE	BDL	Thu, Oct 24, 1996	2.56	2.56	2.56	2.56
1868	NYSE	BDL	Wed, Oct 23, 1996	2.50	2.50	2.50	2.50
1867	NYSE	BDL	Tue, Oct 22, 1996	2.50	2.56	2.47	2.56
1866	NYSE	BDL	Fri, Oct 18, 1996	2.50	2.56	2.50	2.56
1865	NYSE	BDL	Thu, Oct 17, 1996	2.50	2.50	2.50	2.50
1864	NYSE	BDL	Wed, Oct 16, 1996	2.44	2.50	2.44	2.50
1863	NYSE	BDL	Tue, Oct 15, 1996	2.44	2.44	2.44	2.44
1862	NYSE	BDL	Thu, Oct 10, 1996	2.38	2.50	2.38	2.38
1861	NYSE	BDL	Wed, Oct 9, 1996	2.50	2.50	2.44	2.44
1860	NYSE	BDL	Fri, Oct 4, 1996	2.56	2.56	2.50	2.50
1859	NYSE	BDL	Thu, Oct 3, 1996	2.50	2.50	2.50	2.50
1858	NYSE	BDL	Tue, Oct 1, 1996	2.50	2.50	2.50	2.50
1857	NYSE	BDL	Mon, Sep 30, 1996	2.44	2.44	2.44	2.44
1856	NYSE	BDL	Fri, Sep 27, 1996	2.50	2.53	2.50	2.53
1855	NYSE	BDL	Wed, Sep 25, 1996	2.44	2.44	2.44	2.44
1854	NYSE	BDL	Mon, Sep 23, 1996	2.50	2.50	2.50	2.50
1853	NYSE	BDL	Fri, Sep 20, 1996	2.44	2.50	2.38	2.50
1852	NYSE	BDL	Fri, Sep 13, 1996	2.50	2.50	2.50	2.50
1851	NYSE	BDL	Wed, Sep 11, 1996	2.56	2.56	2.56	2.56
1850	NYSE	BDL	Tue, Sep 10, 1996	2.44	2.53	2.44	2.53
1849	NYSE	BDL	Mon, Sep 9, 1996	2.50	2.50	2.50	2.50
1848	NYSE	BDL	Fri, Sep 6, 1996	2.50	2.50	2.50	2.50
1847	NYSE	BDL	Thu, Sep 5, 1996	2.56	2.56	2.56	2.56
1846	NYSE	BDL	Wed, Sep 4, 1996	2.59	2.59	2.59	2.59
1845	NYSE	BDL	Wed, Aug 28, 1996	2.56	2.63	2.56	2.63
1844	NYSE	BDL	Tue, Aug 27, 1996	2.56	2.56	2.50	2.50
1843	NYSE	BDL	Tue, Aug 20, 1996	2.63	2.63	2.63	2.63
1842	NYSE	BDL	Fri, Aug 16, 1996	2.69	2.69	2.69	2.69
1841	NYSE	BDL	Thu, Aug 15, 1996	2.72	2.72	2.63	2.63
1840	NYSE	BDL	Tue, Aug 13, 1996	2.69	2.69	2.69	2.69
1839	NYSE	BDL	Mon, Aug 12, 1996	2.56	2.63	2.50	2.63
1838	NYSE	BDL	Fri, Aug 9, 1996	2.63	2.63	2.63	2.63
1837	NYSE	BDL	Thu, Aug 8, 1996	2.56	2.56	2.56	2.56
1836	NYSE	BDL	Fri, Aug 2, 1996	2.50	2.50	2.50	2.50
1835	NYSE	BDL	Tue, Jul 30, 1996	2.56	2.69	2.50	2.56
1834	NYSE	BDL	Mon, Jul 29, 1996	2.50	2.50	2.50	2.50
1833	NYSE	BDL	Wed, Jul 24, 1996	2.59	2.59	2.56	2.56
1832	NYSE	BDL	Tue, Jul 23, 1996	2.56	2.69	2.56	2.66
1831	NYSE	BDL	Mon, Jul 22, 1996	2.50	2.56	2.50	2.56
1830	NYSE	BDL	Fri, Jul 19, 1996	2.44	2.56	2.44	2.56
1829	NYSE	BDL	Thu, Jul 18, 1996	2.38	2.38	2.38	2.38
1828	NYSE	BDL	Wed, Jul 17, 1996	2.38	2.38	2.31	2.31
1827	NYSE	BDL	Tue, Jul 16, 1996	2.56	2.56	2.31	2.31
1826	NYSE	BDL	Mon, Jul 15, 1996	2.63	2.63	2.63	2.63
1825	NYSE	BDL	Thu, Jul 11, 1996	2.69	2.69	2.69	2.69
1824	NYSE	BDL	Mon, Jul 8, 1996	2.75	2.75	2.75	2.75
1823	NYSE	BDL	Wed, Jul 3, 1996	2.63	2.63	2.63	2.63
1822	NYSE	BDL	Mon, Jul 1, 1996	2.69	2.69	2.69	2.69
1821	NYSE	BDL	Fri, Jun 28, 1996	2.69	2.75	2.69	2.75
1820	NYSE	BDL	Thu, Jun 27, 1996	2.69	2.69	2.69	2.69
1819	NYSE	BDL	Tue, Jun 25, 1996	2.75	2.75	2.75	2.75
1818	NYSE	BDL	Mon, Jun 24, 1996	2.69	2.69	2.69	2.69
1817	NYSE	BDL	Thu, Jun 20, 1996	2.75	2.75	2.75	2.75
1816	NYSE	BDL	Wed, Jun 19, 1996	2.75	2.75	2.75	2.75
1815	NYSE	BDL	Tue, Jun 18, 1996	2.81	2.81	2.81	2.81
1814	NYSE	BDL	Fri, Jun 14, 1996	2.63	2.75	2.63	2.75
1813	NYSE	BDL	Thu, Jun 13, 1996	2.69	2.69	2.63	2.63
1812	NYSE	BDL	Wed, Jun 12, 1996	2.63	2.75	2.63	2.75
1811	NYSE	BDL	Tue, Jun 11, 1996	2.69	2.69	2.63	2.63
1810	NYSE	BDL	Mon, Jun 10, 1996	2.63	2.63	2.63	2.63
1809	NYSE	BDL	Thu, Jun 6, 1996	2.56	2.56	2.50	2.56
1808	NYSE	BDL	Wed, Jun 5, 1996	2.50	2.63	2.41	2.63
1807	NYSE	BDL	Tue, Jun 4, 1996	2.53	2.53	2.53	2.53
1806	NYSE	BDL	Mon, Jun 3, 1996	2.56	2.59	2.50	2.59
1805	NYSE	BDL	Fri, May 31, 1996	2.63	2.63	2.63	2.63
1804	NYSE	BDL	Wed, May 29, 1996	2.69	2.69	2.69	2.69
1803	NYSE	BDL	Tue, May 28, 1996	2.75	2.75	2.75	2.75
1802	NYSE	BDL	Fri, May 24, 1996	2.69	2.69	2.69	2.69
1801	NYSE	BDL	Thu, May 23, 1996	2.56	2.63	2.56	2.63
1800	NYSE	BDL	Wed, May 22, 1996	2.63	2.63	2.56	2.63
1799	NYSE	BDL	Tue, May 21, 1996	2.88	2.94	2.69	2.69
1798	NYSE	BDL	Mon, May 20, 1996	2.56	2.75	2.56	2.75
1797	NYSE	BDL	Fri, May 17, 1996	2.50	2.50	2.50	2.50
1796	NYSE	BDL	Thu, May 16, 1996	2.59	2.59	2.56	2.56
1795	NYSE	BDL	Wed, May 15, 1996	2.63	2.69	2.50	2.63
1794	NYSE	BDL	Tue, May 14, 1996	2.56	2.63	2.50	2.56
1793	NYSE	BDL	Mon, May 13, 1996	2.50	2.50	2.50	2.50
1792	NYSE	BDL	Fri, May 10, 1996	2.38	2.44	2.38	2.44
1791	NYSE	BDL	Thu, May 9, 1996	2.25	2.31	2.25	2.31
1790	NYSE	BDL	Wed, May 8, 1996	2.19	2.19	2.19	2.19
1789	NYSE	BDL	Tue, May 7, 1996	2.25	2.25	2.25	2.25
1788	NYSE	BDL	Fri, May 3, 1996	2.38	2.44	2.31	2.31
1787	NYSE	BDL	Thu, May 2, 1996	2.56	2.56	2.44	2.50
1786	NYSE	BDL	Mon, Apr 29, 1996	2.50	2.69	2.50	2.50
1785	NYSE	BDL	Thu, Apr 25, 1996	2.31	2.38	2.31	2.38
1784	NYSE	BDL	Mon, Apr 22, 1996	2.38	2.38	2.38	2.38
1783	NYSE	BDL	Fri, Apr 19, 1996	2.50	2.50	2.38	2.44
1782	NYSE	BDL	Tue, Apr 16, 1996	2.50	2.56	2.50	2.56
1781	NYSE	BDL	Mon, Apr 15, 1996	2.56	2.56	2.56	2.56
1780	NYSE	BDL	Fri, Apr 12, 1996	2.44	2.69	2.38	2.63
1779	NYSE	BDL	Wed, Apr 10, 1996	2.44	2.44	2.38	2.38
1778	NYSE	BDL	Mon, Apr 8, 1996	2.44	2.50	2.44	2.50
1777	NYSE	BDL	Thu, Apr 4, 1996	2.44	2.44	2.25	2.38
1776	NYSE	BDL	Wed, Apr 3, 1996	2.50	2.63	2.50	2.50
1775	NYSE	BDL	Tue, Apr 2, 1996	2.50	2.50	2.50	2.50
1774	NYSE	BDL	Mon, Apr 1, 1996	2.31	2.44	2.31	2.44
1773	NYSE	BDL	Fri, Mar 29, 1996	2.38	2.38	2.38	2.38
1772	NYSE	BDL	Wed, Mar 27, 1996	2.34	2.34	2.28	2.34
1771	NYSE	BDL	Tue, Mar 26, 1996	2.25	2.28	2.25	2.28
1770	NYSE	BDL	Mon, Mar 25, 1996	2.19	2.19	2.19	2.19
1769	NYSE	BDL	Wed, Mar 20, 1996	2.25	2.25	2.25	2.25
1768	NYSE	BDL	Tue, Mar 19, 1996	2.19	2.19	2.19	2.19
1767	NYSE	BDL	Mon, Mar 18, 1996	2.19	2.25	2.19	2.19
1766	NYSE	BDL	Fri, Mar 15, 1996	2.25	2.25	2.25	2.25
1765	NYSE	BDL	Thu, Mar 14, 1996	2.19	2.25	2.19	2.25
1764	NYSE	BDL	Wed, Mar 13, 1996	2.25	2.25	2.19	2.25
1763	NYSE	BDL	Mon, Mar 11, 1996	2.31	2.31	2.31	2.31
1762	NYSE	BDL	Fri, Mar 8, 1996	2.25	2.25	2.25	2.25
1761	NYSE	BDL	Wed, Mar 6, 1996	2.31	2.31	2.25	2.25
1760	NYSE	BDL	Thu, Feb 29, 1996	2.44	2.44	2.38	2.38
1759	NYSE	BDL	Mon, Feb 26, 1996	2.38	2.44	2.34	2.44
1758	NYSE	BDL	Thu, Feb 22, 1996	2.44	2.44	2.44	2.44
1757	NYSE	BDL	Wed, Feb 21, 1996	2.50	2.50	2.50	2.50
1756	NYSE	BDL	Tue, Feb 20, 1996	2.50	2.50	2.50	2.50
1755	NYSE	BDL	Thu, Feb 15, 1996	2.50	2.56	2.50	2.56
1754	NYSE	BDL	Wed, Feb 14, 1996	2.44	2.44	2.44	2.44
1753	NYSE	BDL	Tue, Feb 13, 1996	2.50	2.50	2.50	2.50
1752	NYSE	BDL	Mon, Feb 12, 1996	2.50	2.50	2.50	2.50
1751	NYSE	BDL	Thu, Feb 8, 1996	2.56	2.56	2.56	2.56
1750	NYSE	BDL	Wed, Feb 7, 1996	2.63	2.63	2.63	2.63
1749	NYSE	BDL	Tue, Feb 6, 1996	2.63	2.63	2.63	2.63
1748	NYSE	BDL	Mon, Feb 5, 1996	2.63	2.63	2.56	2.63
1747	NYSE	BDL	Thu, Feb 1, 1996	2.63	2.69	2.63	2.69
1746	NYSE	BDL	Wed, Jan 31, 1996	2.56	2.63	2.56	2.63
1745	NYSE	BDL	Tue, Jan 30, 1996	2.53	2.56	2.50	2.56
1744	NYSE	BDL	Mon, Jan 29, 1996	2.31	2.63	2.31	2.59
1743	NYSE	BDL	Fri, Jan 26, 1996	2.31	2.31	2.31	2.31
1742	NYSE	BDL	Wed, Jan 24, 1996	2.25	2.31	2.25	2.31
1741	NYSE	BDL	Tue, Jan 23, 1996	2.06	2.19	2.06	2.16
1740	NYSE	BDL	Mon, Jan 22, 1996	2.13	2.13	2.06	2.06
1739	NYSE	BDL	Fri, Jan 19, 1996	2.00	2.06	2.00	2.06
1738	NYSE	BDL	Thu, Jan 18, 1996	1.94	2.00	1.94	1.94
1737	NYSE	BDL	Wed, Jan 17, 1996	1.88	1.88	1.88	1.88
1736	NYSE	BDL	Fri, Jan 12, 1996	1.88	1.88	1.88	1.88
1735	NYSE	BDL	Wed, Jan 10, 1996	2.06	2.06	1.94	1.94
1734	NYSE	BDL	Mon, Jan 8, 1996	2.00	2.00	2.00	2.00
1733	NYSE	BDL	Fri, Jan 5, 1996	1.94	2.00	1.94	2.00
1732	NYSE	BDL	Thu, Jan 4, 1996	2.00	2.00	2.00	2.00
1731	NYSE	BDL	Wed, Jan 3, 1996	2.00	2.00	2.00	2.00
1730	NYSE	BDL	Tue, Jan 2, 1996	2.00	2.00	2.00	2.00
1729	NYSE	BDL	Fri, Dec 29, 1995	1.88	2.00	1.88	2.00
1728	NYSE	BDL	Thu, Dec 28, 1995	1.56	1.88	1.56	1.81
1727	NYSE	BDL	Thu, Dec 21, 1995	1.63	1.63	1.63	1.63
1726	NYSE	BDL	Tue, Dec 19, 1995	1.69	1.69	1.63	1.63
1725	NYSE	BDL	Mon, Dec 18, 1995	1.75	1.75	1.75	1.75
1724	NYSE	BDL	Fri, Dec 15, 1995	1.81	1.81	1.81	1.81
1723	NYSE	BDL	Thu, Dec 14, 1995	1.81	1.81	1.81	1.81
1722	NYSE	BDL	Mon, Dec 11, 1995	1.88	1.88	1.88	1.88
1721	NYSE	BDL	Fri, Dec 8, 1995	1.94	1.94	1.88	1.94
1720	NYSE	BDL	Thu, Dec 7, 1995	1.94	1.94	1.94	1.94
1719	NYSE	BDL	Tue, Dec 5, 1995	2.00	2.00	2.00	2.00
1718	NYSE	BDL	Wed, Nov 29, 1995	1.94	2.00	1.94	2.00
1717	NYSE	BDL	Mon, Nov 27, 1995	2.00	2.00	2.00	2.00
1716	NYSE	BDL	Tue, Nov 21, 1995	1.94	1.94	1.94	1.94
1715	NYSE	BDL	Mon, Nov 20, 1995	1.94	1.94	1.94	1.94
1714	NYSE	BDL	Fri, Nov 17, 1995	1.94	2.00	1.94	2.00
1713	NYSE	BDL	Wed, Nov 15, 1995	2.03	2.06	1.97	1.97
1712	NYSE	BDL	Mon, Nov 13, 1995	2.13	2.13	2.06	2.09
1711	NYSE	BDL	Fri, Nov 10, 1995	2.06	2.13	2.06	2.13
1710	NYSE	BDL	Thu, Nov 9, 1995	1.94	2.00	1.94	2.00
1709	NYSE	BDL	Wed, Nov 8, 1995	2.00	2.00	2.00	2.00
1708	NYSE	BDL	Tue, Nov 7, 1995	2.00	2.06	2.00	2.06
1707	NYSE	BDL	Mon, Nov 6, 1995	2.13	2.13	2.06	2.06
1706	NYSE	BDL	Fri, Nov 3, 1995	2.13	2.13	2.13	2.13
1705	NYSE	BDL	Wed, Nov 1, 1995	2.13	2.13	2.13	2.13
1704	NYSE	BDL	Mon, Oct 30, 1995	2.13	2.13	2.06	2.13
1703	NYSE	BDL	Wed, Oct 25, 1995	2.13	2.13	2.13	2.13
1702	NYSE	BDL	Mon, Oct 23, 1995	2.19	2.19	2.19	2.19
1701	NYSE	BDL	Fri, Oct 20, 1995	2.19	2.19	2.19	2.19
1700	NYSE	BDL	Wed, Oct 18, 1995	2.22	2.25	2.22	2.25
1699	NYSE	BDL	Tue, Oct 17, 1995	2.25	2.25	2.19	2.19
1698	NYSE	BDL	Mon, Oct 16, 1995	2.25	2.25	2.25	2.25
1697	NYSE	BDL	Fri, Oct 13, 1995	2.25	2.31	2.25	2.31
1696	NYSE	BDL	Thu, Oct 12, 1995	2.19	2.19	2.19	2.19
1695	NYSE	BDL	Wed, Oct 11, 1995	2.13	2.13	2.13	2.13
1694	NYSE	BDL	Tue, Oct 10, 1995	2.13	2.13	2.13	2.13
1693	NYSE	BDL	Mon, Oct 9, 1995	2.25	2.31	2.19	2.19
1692	NYSE	BDL	Fri, Oct 6, 1995	2.25	2.25	2.25	2.25
1691	NYSE	BDL	Thu, Oct 5, 1995	2.25	2.31	2.25	2.31
1690	NYSE	BDL	Mon, Oct 2, 1995	2.31	2.31	2.31	2.31
1689	NYSE	BDL	Wed, Sep 27, 1995	2.25	2.25	2.25	2.25
1688	NYSE	BDL	Fri, Sep 22, 1995	2.31	2.31	2.31	2.31
1687	NYSE	BDL	Thu, Sep 21, 1995	2.31	2.34	2.31	2.34
1686	NYSE	BDL	Wed, Sep 20, 1995	2.25	2.38	2.25	2.31
1685	NYSE	BDL	Tue, Sep 19, 1995	2.06	2.25	2.06	2.19
1684	NYSE	BDL	Mon, Sep 18, 1995	1.94	2.00	1.88	2.00
1683	NYSE	BDL	Fri, Sep 15, 1995	2.00	2.00	2.00	2.00
1682	NYSE	BDL	Thu, Sep 14, 1995	1.94	2.06	1.94	2.06
1681	NYSE	BDL	Wed, Sep 13, 1995	1.88	1.88	1.88	1.88
1680	NYSE	BDL	Tue, Sep 12, 1995	1.69	1.88	1.69	1.88
1679	NYSE	BDL	Thu, Sep 7, 1995	1.75	1.75	1.75	1.75
1678	NYSE	BDL	Tue, Sep 5, 1995	1.75	1.75	1.75	1.75
1677	NYSE	BDL	Fri, Sep 1, 1995	1.81	1.81	1.81	1.81
1676	NYSE	BDL	Wed, Aug 30, 1995	1.75	1.81	1.75	1.81
1675	NYSE	BDL	Mon, Aug 28, 1995	1.59	1.69	1.59	1.69
1674	NYSE	BDL	Fri, Aug 25, 1995	1.69	1.69	1.63	1.63
1673	NYSE	BDL	Tue, Aug 22, 1995	1.75	1.75	1.69	1.75
1672	NYSE	BDL	Mon, Aug 21, 1995	1.84	1.84	1.81	1.81
1671	NYSE	BDL	Wed, Aug 16, 1995	1.81	1.81	1.81	1.81
1670	NYSE	BDL	Tue, Aug 15, 1995	1.81	1.88	1.81	1.88
1669	NYSE	BDL	Mon, Aug 14, 1995	1.78	1.91	1.78	1.81
1668	NYSE	BDL	Tue, Aug 8, 1995	1.75	1.75	1.72	1.72
1667	NYSE	BDL	Mon, Aug 7, 1995	1.81	1.81	1.81	1.81
1666	NYSE	BDL	Fri, Aug 4, 1995	1.94	1.94	1.88	1.88
1665	NYSE	BDL	Thu, Aug 3, 1995	1.88	1.97	1.88	1.97
1664	NYSE	BDL	Wed, Aug 2, 1995	1.81	1.94	1.81	1.88
1663	NYSE	BDL	Tue, Aug 1, 1995	1.75	1.81	1.75	1.75
1662	NYSE	BDL	Mon, Jul 31, 1995	1.63	1.63	1.63	1.63
1661	NYSE	BDL	Fri, Jul 28, 1995	1.63	1.69	1.63	1.69
1660	NYSE	BDL	Wed, Jul 26, 1995	1.56	1.56	1.56	1.56
1659	NYSE	BDL	Tue, Jul 25, 1995	1.56	1.56	1.56	1.56
1658	NYSE	BDL	Mon, Jul 24, 1995	1.56	1.56	1.50	1.56
1657	NYSE	BDL	Fri, Jul 21, 1995	1.63	1.63	1.56	1.63
1656	NYSE	BDL	Thu, Jul 20, 1995	1.50	1.56	1.50	1.56
1655	NYSE	BDL	Wed, Jul 19, 1995	1.44	1.44	1.44	1.44
1654	NYSE	BDL	Tue, Jul 18, 1995	1.44	1.44	1.44	1.44
1653	NYSE	BDL	Mon, Jul 17, 1995	1.50	1.50	1.50	1.50
1652	NYSE	BDL	Fri, Jul 14, 1995	1.50	1.50	1.50	1.50
1651	NYSE	BDL	Thu, Jul 13, 1995	1.47	1.47	1.47	1.47
1650	NYSE	BDL	Wed, Jul 12, 1995	1.44	1.50	1.44	1.50
1649	NYSE	BDL	Mon, Jul 10, 1995	1.41	1.41	1.41	1.41
1648	NYSE	BDL	Fri, Jul 7, 1995	1.38	1.44	1.38	1.44
1647	NYSE	BDL	Thu, Jul 6, 1995	1.38	1.38	1.38	1.38
1646	NYSE	BDL	Wed, Jul 5, 1995	1.44	1.44	1.44	1.44
1645	NYSE	BDL	Mon, Jul 3, 1995	1.44	1.44	1.44	1.44
1644	NYSE	BDL	Fri, Jun 30, 1995	1.44	1.44	1.44	1.44
1643	NYSE	BDL	Thu, Jun 29, 1995	1.41	1.41	1.41	1.41
1642	NYSE	BDL	Wed, Jun 28, 1995	1.38	1.44	1.38	1.41
1641	NYSE	BDL	Tue, Jun 27, 1995	1.59	1.59	1.41	1.44
1640	NYSE	BDL	Mon, Jun 26, 1995	1.63	1.63	1.63	1.63
1639	NYSE	BDL	Thu, Jun 22, 1995	1.63	1.63	1.56	1.56
1638	NYSE	BDL	Tue, Jun 20, 1995	1.63	1.63	1.63	1.63
1637	NYSE	BDL	Mon, Jun 19, 1995	1.63	1.63	1.56	1.63
1636	NYSE	BDL	Fri, Jun 16, 1995	1.69	1.69	1.63	1.63
1635	NYSE	BDL	Thu, Jun 15, 1995	1.69	1.75	1.63	1.75
1634	NYSE	BDL	Wed, Jun 14, 1995	1.69	1.69	1.69	1.69
1633	NYSE	BDL	Tue, Jun 13, 1995	1.81	1.81	1.69	1.69
1632	NYSE	BDL	Mon, Jun 12, 1995	1.81	2.06	1.81	1.88
1631	NYSE	BDL	Fri, Jun 9, 1995	1.31	1.63	1.31	1.56
1630	NYSE	BDL	Thu, Jun 8, 1995	1.31	1.31	1.31	1.31
1629	NYSE	BDL	Wed, Jun 7, 1995	1.38	1.38	1.38	1.38
1628	NYSE	BDL	Fri, May 26, 1995	1.38	1.38	1.38	1.38
1627	NYSE	BDL	Thu, May 25, 1995	1.44	1.44	1.44	1.44
1626	NYSE	BDL	Wed, May 24, 1995	1.19	1.38	1.19	1.38
1625	NYSE	BDL	Tue, May 23, 1995	1.19	1.19	1.19	1.19
1624	NYSE	BDL	Mon, May 22, 1995	1.16	1.16	1.16	1.16
1623	NYSE	BDL	Fri, May 19, 1995	1.19	1.19	1.19	1.19
1622	NYSE	BDL	Thu, May 18, 1995	1.19	1.19	1.19	1.19
1621	NYSE	BDL	Tue, May 16, 1995	1.19	1.19	1.19	1.19
1620	NYSE	BDL	Mon, May 15, 1995	1.13	1.13	1.13	1.13
1619	NYSE	BDL	Thu, May 11, 1995	1.13	1.13	1.13	1.13
1618	NYSE	BDL	Wed, May 10, 1995	1.13	1.13	1.13	1.13
1617	NYSE	BDL	Tue, May 9, 1995	1.19	1.19	1.13	1.13
1616	NYSE	BDL	Fri, May 5, 1995	1.13	1.19	1.13	1.19
1615	NYSE	BDL	Wed, May 3, 1995	1.19	1.19	1.19	1.19
1614	NYSE	BDL	Tue, May 2, 1995	1.19	1.19	1.19	1.19
1613	NYSE	BDL	Mon, May 1, 1995	1.19	1.19	1.13	1.13
1612	NYSE	BDL	Wed, Apr 26, 1995	1.13	1.13	1.13	1.13
1611	NYSE	BDL	Fri, Apr 21, 1995	1.13	1.13	1.13	1.13
1610	NYSE	BDL	Tue, Apr 18, 1995	1.13	1.13	1.13	1.13
1609	NYSE	BDL	Mon, Apr 17, 1995	1.13	1.13	1.13	1.13
1608	NYSE	BDL	Tue, Apr 11, 1995	1.19	1.19	1.19	1.19
1607	NYSE	BDL	Mon, Apr 10, 1995	1.19	1.19	1.19	1.19
1606	NYSE	BDL	Fri, Apr 7, 1995	1.22	1.22	1.19	1.19
1605	NYSE	BDL	Thu, Apr 6, 1995	1.22	1.22	1.22	1.22
1604	NYSE	BDL	Wed, Apr 5, 1995	1.25	1.25	1.25	1.25
1603	NYSE	BDL	Tue, Apr 4, 1995	1.19	1.19	1.19	1.19
1602	NYSE	BDL	Mon, Apr 3, 1995	1.25	1.25	1.13	1.13
1601	NYSE	BDL	Thu, Mar 30, 1995	1.19	1.19	1.19	1.19
1600	NYSE	BDL	Tue, Mar 28, 1995	1.13	1.13	1.13	1.13
1599	NYSE	BDL	Mon, Mar 27, 1995	1.19	1.19	1.19	1.19
1598	NYSE	BDL	Fri, Mar 24, 1995	1.25	1.25	1.25	1.25
1597	NYSE	BDL	Thu, Mar 23, 1995	1.25	1.25	1.25	1.25
1596	NYSE	BDL	Thu, Mar 16, 1995	1.25	1.31	1.25	1.31
1595	NYSE	BDL	Mon, Mar 13, 1995	1.25	1.25	1.25	1.25
1594	NYSE	BDL	Mon, Mar 6, 1995	1.25	1.25	1.25	1.25
1593	NYSE	BDL	Fri, Mar 3, 1995	1.31	1.31	1.25	1.25
1592	NYSE	BDL	Thu, Mar 2, 1995	1.25	1.25	1.25	1.25
1591	NYSE	BDL	Tue, Feb 28, 1995	1.25	1.25	1.25	1.25
1590	NYSE	BDL	Mon, Feb 27, 1995	1.31	1.31	1.31	1.31
1589	NYSE	BDL	Thu, Feb 23, 1995	1.38	1.38	1.38	1.38
1588	NYSE	BDL	Wed, Feb 22, 1995	1.44	1.44	1.44	1.44
1587	NYSE	BDL	Tue, Feb 21, 1995	1.50	1.50	1.47	1.47
1586	NYSE	BDL	Fri, Feb 17, 1995	1.44	1.44	1.44	1.44
1585	NYSE	BDL	Thu, Feb 16, 1995	1.41	1.41	1.38	1.41
1584	NYSE	BDL	Tue, Feb 14, 1995	1.44	1.44	1.44	1.44
1583	NYSE	BDL	Mon, Feb 13, 1995	1.31	1.44	1.31	1.44
1582	NYSE	BDL	Wed, Feb 8, 1995	1.38	1.38	1.38	1.38
1581	NYSE	BDL	Tue, Feb 7, 1995	1.31	1.31	1.31	1.31
1580	NYSE	BDL	Thu, Feb 2, 1995	1.38	1.38	1.38	1.38
1579	NYSE	BDL	Wed, Feb 1, 1995	1.34	1.44	1.31	1.38
1578	NYSE	BDL	Tue, Jan 31, 1995	1.25	1.41	1.25	1.41
1577	NYSE	BDL	Fri, Jan 27, 1995	1.19	1.19	1.13	1.19
1576	NYSE	BDL	Thu, Jan 26, 1995	1.19	1.19	1.19	1.19
1575	NYSE	BDL	Fri, Jan 20, 1995	1.25	1.25	1.25	1.25
1574	NYSE	BDL	Fri, Jan 13, 1995	1.19	1.19	1.19	1.19
1573	NYSE	BDL	Wed, Jan 11, 1995	1.19	1.19	1.19	1.19
1572	NYSE	BDL	Mon, Jan 9, 1995	1.25	1.25	1.19	1.19
1571	NYSE	BDL	Wed, Jan 4, 1995	1.25	1.25	1.25	1.25
1570	NYSE	BDL	Tue, Jan 3, 1995	1.19	1.25	1.19	1.25
1569	NYSE	BDL	Fri, Dec 30, 1994	1.25	1.25	1.13	1.13
1568	NYSE	BDL	Thu, Dec 29, 1994	1.31	1.31	1.25	1.25
1567	NYSE	BDL	Wed, Dec 28, 1994	1.31	1.31	1.31	1.31
1566	NYSE	BDL	Tue, Dec 27, 1994	1.34	1.34	1.31	1.31
1565	NYSE	BDL	Fri, Dec 23, 1994	1.38	1.41	1.38	1.41
1564	NYSE	BDL	Thu, Dec 22, 1994	1.31	1.31	1.31	1.31
1563	NYSE	BDL	Tue, Dec 20, 1994	1.38	1.38	1.38	1.38
1562	NYSE	BDL	Fri, Dec 16, 1994	1.38	1.38	1.38	1.38
1561	NYSE	BDL	Thu, Dec 15, 1994	1.31	1.38	1.31	1.38
1560	NYSE	BDL	Wed, Dec 14, 1994	1.19	1.38	1.19	1.38
1559	NYSE	BDL	Tue, Dec 13, 1994	1.16	1.19	1.16	1.19
1558	NYSE	BDL	Mon, Dec 12, 1994	1.16	1.16	1.16	1.16
1557	NYSE	BDL	Fri, Dec 9, 1994	1.13	1.19	1.13	1.19
1556	NYSE	BDL	Thu, Dec 8, 1994	1.19	1.25	1.13	1.13
1555	NYSE	BDL	Wed, Dec 7, 1994	1.31	1.31	1.06	1.13
1554	NYSE	BDL	Tue, Dec 6, 1994	1.44	1.44	1.31	1.38
1553	NYSE	BDL	Thu, Dec 1, 1994	1.50	1.50	1.44	1.50
1552	NYSE	BDL	Tue, Nov 29, 1994	1.44	1.50	1.44	1.50
1551	NYSE	BDL	Mon, Nov 28, 1994	1.56	1.56	1.50	1.50
1550	NYSE	BDL	Fri, Nov 25, 1994	1.56	1.56	1.56	1.56
1549	NYSE	BDL	Wed, Nov 23, 1994	1.63	1.63	1.50	1.50
1548	NYSE	BDL	Tue, Nov 22, 1994	1.63	1.66	1.63	1.63
1547	NYSE	BDL	Mon, Nov 21, 1994	1.69	1.69	1.63	1.63
1546	NYSE	BDL	Tue, Nov 15, 1994	1.72	1.75	1.72	1.72
1545	NYSE	BDL	Mon, Nov 14, 1994	1.56	1.75	1.56	1.69
1544	NYSE	BDL	Fri, Nov 11, 1994	1.56	1.56	1.56	1.56
1543	NYSE	BDL	Thu, Nov 10, 1994	1.56	1.56	1.56	1.56
1542	NYSE	BDL	Tue, Nov 8, 1994	1.63	1.63	1.63	1.63
1541	NYSE	BDL	Mon, Nov 7, 1994	1.56	1.56	1.56	1.56
1540	NYSE	BDL	Fri, Nov 4, 1994	1.56	1.56	1.56	1.56
1539	NYSE	BDL	Wed, Nov 2, 1994	1.56	1.56	1.56	1.56
1538	NYSE	BDL	Tue, Nov 1, 1994	1.69	1.69	1.56	1.56
1537	NYSE	BDL	Mon, Oct 31, 1994	1.69	1.72	1.69	1.72
1536	NYSE	BDL	Tue, Oct 25, 1994	1.75	1.75	1.75	1.75
1535	NYSE	BDL	Mon, Oct 24, 1994	1.75	1.75	1.75	1.75
1534	NYSE	BDL	Thu, Oct 20, 1994	1.63	1.69	1.63	1.69
1533	NYSE	BDL	Tue, Oct 18, 1994	1.63	1.63	1.56	1.56
1532	NYSE	BDL	Mon, Oct 17, 1994	1.69	1.69	1.69	1.69
1531	NYSE	BDL	Mon, Oct 10, 1994	1.63	1.69	1.59	1.69
1530	NYSE	BDL	Fri, Oct 7, 1994	1.72	1.72	1.63	1.69
1529	NYSE	BDL	Wed, Oct 5, 1994	1.75	1.75	1.75	1.75
1528	NYSE	BDL	Tue, Oct 4, 1994	1.78	1.78	1.78	1.78
1527	NYSE	BDL	Mon, Oct 3, 1994	1.94	1.94	1.88	1.88
1526	NYSE	BDL	Fri, Sep 30, 1994	1.94	1.94	1.94	1.94
1525	NYSE	BDL	Mon, Sep 26, 1994	1.97	1.97	1.94	1.94
1524	NYSE	BDL	Fri, Sep 23, 1994	1.88	1.94	1.88	1.94
1523	NYSE	BDL	Thu, Sep 22, 1994	1.81	1.84	1.81	1.84
1522	NYSE	BDL	Tue, Sep 20, 1994	1.69	1.75	1.69	1.75
1521	NYSE	BDL	Fri, Sep 16, 1994	1.75	1.81	1.75	1.81
1520	NYSE	BDL	Thu, Sep 15, 1994	1.75	1.75	1.75	1.75
1519	NYSE	BDL	Mon, Sep 12, 1994	1.81	1.81	1.75	1.75
1518	NYSE	BDL	Fri, Sep 9, 1994	1.75	1.75	1.75	1.75
1517	NYSE	BDL	Thu, Sep 8, 1994	1.81	1.81	1.81	1.81
1516	NYSE	BDL	Fri, Sep 2, 1994	1.88	1.88	1.88	1.88
1515	NYSE	BDL	Wed, Aug 31, 1994	1.88	1.88	1.88	1.88
1514	NYSE	BDL	Wed, Aug 24, 1994	1.88	1.94	1.88	1.88
1513	NYSE	BDL	Fri, Aug 19, 1994	1.88	1.88	1.88	1.88
1512	NYSE	BDL	Thu, Aug 18, 1994	1.88	1.88	1.88	1.88
1511	NYSE	BDL	Wed, Aug 17, 1994	1.88	1.88	1.88	1.88
1510	NYSE	BDL	Mon, Aug 15, 1994	1.94	1.94	1.94	1.94
1509	NYSE	BDL	Fri, Aug 12, 1994	2.00	2.00	2.00	2.00
1508	NYSE	BDL	Thu, Aug 11, 1994	2.00	2.00	2.00	2.00
1507	NYSE	BDL	Mon, Aug 8, 1994	1.97	1.97	1.97	1.97
1506	NYSE	BDL	Thu, Aug 4, 1994	1.97	1.97	1.97	1.97
1505	NYSE	BDL	Wed, Aug 3, 1994	1.94	1.94	1.94	1.94
1504	NYSE	BDL	Tue, Aug 2, 1994	1.94	1.94	1.94	1.94
1503	NYSE	BDL	Mon, Aug 1, 1994	2.00	2.00	2.00	2.00
1502	NYSE	BDL	Fri, Jul 29, 1994	2.13	2.13	2.00	2.00
1501	NYSE	BDL	Thu, Jul 28, 1994	2.06	2.13	2.06	2.13
1500	NYSE	BDL	Wed, Jul 27, 1994	2.06	2.06	2.06	2.06
1499	NYSE	BDL	Tue, Jul 26, 1994	2.25	2.25	2.13	2.13
1498	NYSE	BDL	Mon, Jul 25, 1994	2.31	2.31	2.31	2.31
1497	NYSE	BDL	Fri, Jul 22, 1994	2.22	2.28	2.22	2.28
1496	NYSE	BDL	Thu, Jul 21, 1994	2.13	2.25	2.13	2.25
1495	NYSE	BDL	Wed, Jul 20, 1994	2.06	2.06	2.06	2.06
1494	NYSE	BDL	Tue, Jul 19, 1994	2.06	2.13	2.06	2.13
1493	NYSE	BDL	Mon, Jul 18, 1994	2.00	2.00	2.00	2.00
1492	NYSE	BDL	Fri, Jul 15, 1994	2.00	2.03	2.00	2.03
1491	NYSE	BDL	Thu, Jul 14, 1994	1.94	2.00	1.94	2.00
1490	NYSE	BDL	Wed, Jul 13, 1994	2.00	2.00	2.00	2.00
1489	NYSE	BDL	Tue, Jul 12, 1994	2.00	2.00	2.00	2.00
1488	NYSE	BDL	Mon, Jul 11, 1994	2.06	2.06	2.00	2.00
1487	NYSE	BDL	Fri, Jul 8, 1994	2.06	2.06	2.00	2.03
1486	NYSE	BDL	Wed, Jul 6, 1994	2.00	2.00	2.00	2.00
1485	NYSE	BDL	Tue, Jul 5, 1994	2.00	2.00	2.00	2.00
1484	NYSE	BDL	Fri, Jul 1, 1994	2.06	2.06	2.06	2.06
1483	NYSE	BDL	Wed, Jun 29, 1994	2.00	2.00	2.00	2.00
1482	NYSE	BDL	Tue, Jun 28, 1994	2.06	2.06	2.00	2.06
1481	NYSE	BDL	Thu, Jun 23, 1994	2.06	2.06	2.06	2.06
1480	NYSE	BDL	Wed, Jun 22, 1994	2.13	2.13	2.13	2.13
1479	NYSE	BDL	Tue, Jun 21, 1994	2.25	2.25	2.06	2.06
1478	NYSE	BDL	Fri, Jun 17, 1994	2.38	2.38	2.31	2.31
1477	NYSE	BDL	Thu, Jun 16, 1994	2.44	2.44	2.31	2.38
1476	NYSE	BDL	Tue, Jun 14, 1994	2.50	2.50	2.50	2.50
1475	NYSE	BDL	Wed, Jun 8, 1994	2.56	2.56	2.50	2.50
1474	NYSE	BDL	Thu, Jun 2, 1994	2.63	2.63	2.63	2.63
1473	NYSE	BDL	Wed, Jun 1, 1994	2.56	2.56	2.56	2.56
1472	NYSE	BDL	Tue, May 31, 1994	2.69	2.69	2.63	2.63
1471	NYSE	BDL	Fri, May 27, 1994	2.75	2.75	2.75	2.75
1470	NYSE	BDL	Thu, May 26, 1994	2.56	2.75	2.56	2.75
1469	NYSE	BDL	Wed, May 25, 1994	2.44	2.50	2.44	2.50
1468	NYSE	BDL	Tue, May 24, 1994	2.38	2.38	2.38	2.38
1467	NYSE	BDL	Mon, May 23, 1994	2.44	2.44	2.38	2.38
1466	NYSE	BDL	Fri, May 20, 1994	2.56	2.56	2.50	2.50
1465	NYSE	BDL	Thu, May 19, 1994	2.56	2.56	2.50	2.50
1464	NYSE	BDL	Wed, May 18, 1994	2.56	2.56	2.50	2.50
1463	NYSE	BDL	Mon, May 16, 1994	2.63	2.63	2.63	2.63
1462	NYSE	BDL	Thu, May 12, 1994	2.50	2.56	2.50	2.56
1461	NYSE	BDL	Wed, May 11, 1994	2.44	2.50	2.44	2.47
1460	NYSE	BDL	Mon, May 9, 1994	2.50	2.56	2.50	2.50
1459	NYSE	BDL	Fri, May 6, 1994	2.56	2.56	2.56	2.56
1458	NYSE	BDL	Thu, May 5, 1994	2.63	2.63	2.63	2.63
1457	NYSE	BDL	Wed, May 4, 1994	2.50	2.63	2.50	2.63
1456	NYSE	BDL	Tue, May 3, 1994	2.75	2.75	2.44	2.44
1455	NYSE	BDL	Mon, May 2, 1994	3.06	3.06	2.81	2.81
1454	NYSE	BDL	Fri, Apr 29, 1994	2.94	3.06	2.94	3.06
1453	NYSE	BDL	Tue, Apr 26, 1994	2.81	2.88	2.81	2.88
1452	NYSE	BDL	Mon, Apr 25, 1994	3.00	3.13	2.69	2.81
1451	NYSE	BDL	Fri, Apr 22, 1994	2.81	3.13	2.81	3.00
1450	NYSE	BDL	Thu, Apr 21, 1994	2.31	2.94	2.31	2.69
1449	NYSE	BDL	Wed, Apr 20, 1994	1.69	2.25	1.69	2.25
1448	NYSE	BDL	Tue, Apr 19, 1994	1.75	1.75	1.56	1.63
1447	NYSE	BDL	Mon, Apr 18, 1994	1.88	1.88	1.72	1.72
1446	NYSE	BDL	Fri, Apr 15, 1994	1.94	1.94	1.94	1.94
1445	NYSE	BDL	Wed, Apr 13, 1994	2.00	2.00	2.00	2.00
1444	NYSE	BDL	Fri, Apr 8, 1994	2.13	2.13	1.94	2.00
1443	NYSE	BDL	Mon, Apr 4, 1994	2.19	2.19	2.19	2.19
1442	NYSE	BDL	Wed, Mar 30, 1994	2.19	2.22	2.19	2.22
1441	NYSE	BDL	Tue, Mar 29, 1994	2.25	2.25	2.25	2.25
1440	NYSE	BDL	Mon, Mar 28, 1994	2.25	2.25	2.22	2.22
1439	NYSE	BDL	Fri, Mar 25, 1994	2.22	2.22	2.22	2.22
1438	NYSE	BDL	Thu, Mar 24, 1994	2.25	2.25	2.19	2.19
1437	NYSE	BDL	Wed, Mar 23, 1994	2.31	2.31	2.25	2.28
1436	NYSE	BDL	Tue, Mar 22, 1994	2.38	2.38	2.38	2.38
1435	NYSE	BDL	Mon, Mar 21, 1994	2.25	2.38	2.25	2.31
1434	NYSE	BDL	Fri, Mar 18, 1994	2.25	2.25	2.22	2.22
1433	NYSE	BDL	Thu, Mar 17, 1994	2.19	2.25	2.19	2.25
1432	NYSE	BDL	Wed, Mar 16, 1994	2.13	2.13	2.13	2.13
1431	NYSE	BDL	Tue, Mar 15, 1994	2.19	2.19	2.13	2.13
1430	NYSE	BDL	Thu, Mar 10, 1994	2.19	2.19	2.19	2.19
1429	NYSE	BDL	Wed, Mar 9, 1994	2.25	2.25	2.25	2.25
1428	NYSE	BDL	Tue, Mar 8, 1994	2.22	2.25	2.19	2.25
1427	NYSE	BDL	Fri, Mar 4, 1994	2.25	2.28	2.25	2.28
1426	NYSE	BDL	Thu, Mar 3, 1994	2.44	2.44	2.31	2.38
1425	NYSE	BDL	Wed, Mar 2, 1994	2.56	2.56	2.50	2.50
1424	NYSE	BDL	Tue, Mar 1, 1994	2.63	2.63	2.63	2.63
1423	NYSE	BDL	Mon, Feb 28, 1994	2.69	2.69	2.69	2.69
1422	NYSE	BDL	Fri, Feb 25, 1994	2.75	2.75	2.75	2.75
1421	NYSE	BDL	Wed, Feb 23, 1994	2.81	2.81	2.75	2.75
1420	NYSE	BDL	Tue, Feb 22, 1994	2.75	2.88	2.69	2.88
1419	NYSE	BDL	Fri, Feb 18, 1994	2.81	2.81	2.81	2.81
1418	NYSE	BDL	Tue, Feb 15, 1994	2.81	2.81	2.81	2.81
1417	NYSE	BDL	Mon, Feb 14, 1994	2.75	2.75	2.75	2.75
1416	NYSE	BDL	Fri, Feb 11, 1994	2.75	2.81	2.75	2.81
1415	NYSE	BDL	Thu, Feb 10, 1994	2.81	2.88	2.81	2.81
1414	NYSE	BDL	Fri, Feb 4, 1994	2.81	2.81	2.81	2.81
1413	NYSE	BDL	Tue, Feb 1, 1994	2.81	2.81	2.81	2.81
1412	NYSE	BDL	Mon, Jan 31, 1994	2.81	2.88	2.81	2.88
1411	NYSE	BDL	Fri, Jan 28, 1994	2.75	2.75	2.75	2.75
1410	NYSE	BDL	Thu, Jan 27, 1994	2.88	2.88	2.81	2.81
1409	NYSE	BDL	Wed, Jan 26, 1994	2.94	2.94	2.81	2.81
1408	NYSE	BDL	Mon, Jan 24, 1994	2.88	2.94	2.88	2.94
1407	NYSE	BDL	Fri, Jan 21, 1994	2.94	3.00	2.88	2.94
1406	NYSE	BDL	Wed, Jan 19, 1994	2.88	2.88	2.88	2.88
1405	NYSE	BDL	Tue, Jan 18, 1994	2.94	2.94	2.81	2.81
1404	NYSE	BDL	Mon, Jan 17, 1994	2.88	2.94	2.88	2.94
1403	NYSE	BDL	Fri, Jan 14, 1994	3.00	3.00	2.88	2.88
1402	NYSE	BDL	Thu, Jan 13, 1994	3.00	3.00	3.00	3.00
1401	NYSE	BDL	Wed, Jan 12, 1994	2.94	2.94	2.94	2.94
1400	NYSE	BDL	Tue, Jan 11, 1994	3.06	3.06	3.06	3.06
1399	NYSE	BDL	Mon, Jan 10, 1994	3.06	3.06	2.94	3.00
1398	NYSE	BDL	Fri, Jan 7, 1994	3.13	3.19	3.13	3.13
1397	NYSE	BDL	Thu, Jan 6, 1994	3.13	3.19	3.13	3.19
1396	NYSE	BDL	Wed, Jan 5, 1994	3.13	3.13	2.94	3.13
1395	NYSE	BDL	Fri, Dec 31, 1993	3.13	3.13	3.13	3.13
1394	NYSE	BDL	Thu, Dec 30, 1993	3.06	3.19	3.06	3.19
1393	NYSE	BDL	Wed, Dec 29, 1993	3.00	3.00	3.00	3.00
1392	NYSE	BDL	Tue, Dec 28, 1993	2.88	3.00	2.81	3.00
1391	NYSE	BDL	Mon, Dec 27, 1993	2.88	2.88	2.81	2.81
1390	NYSE	BDL	Tue, Dec 21, 1993	2.88	2.94	2.88	2.94
1389	NYSE	BDL	Mon, Dec 20, 1993	3.00	3.06	2.88	2.88
1388	NYSE	BDL	Thu, Dec 16, 1993	2.94	2.94	2.94	2.94
1387	NYSE	BDL	Thu, Dec 9, 1993	2.94	3.00	2.94	3.00
1386	NYSE	BDL	Tue, Dec 7, 1993	3.00	3.00	3.00	3.00
1385	NYSE	BDL	Mon, Dec 6, 1993	3.06	3.06	3.06	3.06
1384	NYSE	BDL	Thu, Dec 2, 1993	3.19	3.19	3.06	3.06
1383	NYSE	BDL	Tue, Nov 30, 1993	3.19	3.25	3.13	3.25
1382	NYSE	BDL	Mon, Nov 29, 1993	3.13	3.13	3.13	3.13
1381	NYSE	BDL	Tue, Nov 23, 1993	3.25	3.25	3.13	3.13
1380	NYSE	BDL	Mon, Nov 22, 1993	3.06	3.19	3.06	3.19
1379	NYSE	BDL	Fri, Nov 19, 1993	3.00	3.06	3.00	3.06
1378	NYSE	BDL	Thu, Nov 18, 1993	3.06	3.06	3.06	3.06
1377	NYSE	BDL	Wed, Nov 17, 1993	3.13	3.13	3.13	3.13
1376	NYSE	BDL	Tue, Nov 16, 1993	3.00	3.19	3.00	3.19
1375	NYSE	BDL	Mon, Nov 15, 1993	3.25	3.31	3.00	3.06
1374	NYSE	BDL	Fri, Nov 12, 1993	3.06	3.63	3.06	3.31
1373	NYSE	BDL	Thu, Nov 11, 1993	2.69	3.06	2.69	3.06
1372	NYSE	BDL	Wed, Nov 10, 1993	2.63	2.69	2.56	2.63
1371	NYSE	BDL	Tue, Nov 9, 1993	2.69	2.69	2.69	2.69
1370	NYSE	BDL	Mon, Nov 8, 1993	2.75	2.75	2.75	2.75
1369	NYSE	BDL	Fri, Nov 5, 1993	2.81	2.81	2.81	2.81
1368	NYSE	BDL	Wed, Nov 3, 1993	3.06	3.06	2.88	2.88
1367	NYSE	BDL	Mon, Nov 1, 1993	3.13	3.13	3.13	3.13
1366	NYSE	BDL	Fri, Oct 29, 1993	2.94	3.00	2.94	3.00
1365	NYSE	BDL	Fri, Oct 22, 1993	3.06	3.06	3.00	3.00
1364	NYSE	BDL	Thu, Oct 21, 1993	3.06	3.13	3.00	3.00
1363	NYSE	BDL	Mon, Oct 18, 1993	3.13	3.13	3.13	3.13
1362	NYSE	BDL	Thu, Oct 14, 1993	3.06	3.06	3.00	3.06
1361	NYSE	BDL	Wed, Oct 13, 1993	3.13	3.13	3.13	3.13
1360	NYSE	BDL	Tue, Oct 5, 1993	3.19	3.25	3.19	3.25
1359	NYSE	BDL	Mon, Oct 4, 1993	3.06	3.19	3.06	3.19
1358	NYSE	BDL	Fri, Oct 1, 1993	3.38	3.38	3.00	3.00
1357	NYSE	BDL	Fri, Sep 24, 1993	3.44	3.50	3.44	3.50
1356	NYSE	BDL	Thu, Sep 23, 1993	3.38	3.38	3.38	3.38
1355	NYSE	BDL	Wed, Sep 22, 1993	3.50	3.50	3.50	3.50
1354	NYSE	BDL	Tue, Sep 21, 1993	3.56	3.56	3.56	3.56
1353	NYSE	BDL	Mon, Sep 20, 1993	3.50	3.69	3.50	3.69
1352	NYSE	BDL	Fri, Sep 17, 1993	3.50	3.50	3.50	3.50
1351	NYSE	BDL	Thu, Sep 16, 1993	3.31	3.44	3.31	3.44
1350	NYSE	BDL	Wed, Sep 15, 1993	3.50	3.50	3.19	3.25
1349	NYSE	BDL	Mon, Sep 13, 1993	3.56	3.56	3.56	3.56
1348	NYSE	BDL	Fri, Sep 10, 1993	3.63	3.69	3.56	3.56
1347	NYSE	BDL	Thu, Sep 9, 1993	3.50	3.63	3.50	3.63
1346	NYSE	BDL	Wed, Sep 8, 1993	3.50	3.56	3.50	3.56
1345	NYSE	BDL	Tue, Sep 7, 1993	3.50	3.56	3.50	3.56
1344	NYSE	BDL	Fri, Sep 3, 1993	3.69	3.69	3.56	3.56
1343	NYSE	BDL	Thu, Sep 2, 1993	3.88	3.88	3.69	3.69
1342	NYSE	BDL	Wed, Sep 1, 1993	4.06	4.06	4.06	4.06
1341	NYSE	BDL	Fri, Aug 27, 1993	4.13	4.19	4.13	4.19
1340	NYSE	BDL	Thu, Aug 26, 1993	4.19	4.19	4.13	4.13
1339	NYSE	BDL	Wed, Aug 25, 1993	4.19	4.19	4.19	4.19
1338	NYSE	BDL	Tue, Aug 24, 1993	4.19	4.25	4.19	4.25
1337	NYSE	BDL	Fri, Aug 20, 1993	4.31	4.31	4.00	4.13
1336	NYSE	BDL	Thu, Aug 19, 1993	4.56	4.56	4.31	4.31
1335	NYSE	BDL	Mon, Aug 16, 1993	4.75	4.75	4.56	4.63
1334	NYSE	BDL	Wed, Aug 11, 1993	4.44	4.63	4.44	4.63
1333	NYSE	BDL	Mon, Aug 9, 1993	4.56	4.56	4.56	4.56
1332	NYSE	BDL	Fri, Aug 6, 1993	4.38	4.50	4.31	4.50
1331	NYSE	BDL	Thu, Aug 5, 1993	4.50	4.50	4.44	4.44
1330	NYSE	BDL	Wed, Aug 4, 1993	4.56	4.69	4.56	4.63
1329	NYSE	BDL	Tue, Aug 3, 1993	4.50	4.50	4.50	4.50
1328	NYSE	BDL	Mon, Aug 2, 1993	4.69	4.69	4.56	4.56
1327	NYSE	BDL	Thu, Jul 29, 1993	4.69	4.69	4.69	4.69
1326	NYSE	BDL	Tue, Jul 27, 1993	4.75	4.75	4.75	4.75
1325	NYSE	BDL	Thu, Jul 22, 1993	4.88	4.88	4.88	4.88
1324	NYSE	BDL	Tue, Jul 20, 1993	4.81	4.81	4.81	4.81
1323	NYSE	BDL	Mon, Jul 19, 1993	4.81	4.81	4.81	4.81
1322	NYSE	BDL	Fri, Jul 16, 1993	4.88	4.88	4.88	4.88
1321	NYSE	BDL	Wed, Jul 14, 1993	4.88	4.88	4.88	4.88
1320	NYSE	BDL	Tue, Jul 13, 1993	4.88	4.88	4.88	4.88
1319	NYSE	BDL	Fri, Jul 9, 1993	4.81	4.81	4.81	4.81
1318	NYSE	BDL	Thu, Jul 8, 1993	4.88	4.88	4.88	4.88
1317	NYSE	BDL	Wed, Jul 7, 1993	4.88	4.88	4.88	4.88
1316	NYSE	BDL	Tue, Jul 6, 1993	4.94	4.94	4.81	4.81
1315	NYSE	BDL	Fri, Jul 2, 1993	5.00	5.00	5.00	5.00
1314	NYSE	BDL	Thu, Jul 1, 1993	5.13	5.13	5.13	5.13
1313	NYSE	BDL	Wed, Jun 30, 1993	5.25	5.25	5.19	5.19
1312	NYSE	BDL	Fri, Jun 25, 1993	5.38	5.38	5.38	5.38
1311	NYSE	BDL	Thu, Jun 24, 1993	5.31	5.31	5.31	5.31
1310	NYSE	BDL	Wed, Jun 23, 1993	5.31	5.31	5.25	5.25
1309	NYSE	BDL	Tue, Jun 22, 1993	5.38	5.38	5.38	5.38
1308	NYSE	BDL	Mon, Jun 21, 1993	5.44	5.50	5.44	5.50
1307	NYSE	BDL	Fri, Jun 18, 1993	5.56	5.56	5.56	5.56
1306	NYSE	BDL	Thu, Jun 17, 1993	5.50	5.56	5.50	5.56
1305	NYSE	BDL	Wed, Jun 16, 1993	5.44	5.50	5.38	5.50
1304	NYSE	BDL	Tue, Jun 15, 1993	5.44	5.44	5.38	5.38
1303	NYSE	BDL	Mon, Jun 14, 1993	5.25	5.44	5.25	5.44
1302	NYSE	BDL	Fri, Jun 11, 1993	5.00	5.19	5.00	5.19
1301	NYSE	BDL	Thu, Jun 10, 1993	4.94	5.00	4.88	4.94
1300	NYSE	BDL	Wed, Jun 9, 1993	4.75	4.88	4.75	4.88
1299	NYSE	BDL	Tue, Jun 8, 1993	4.69	4.69	4.69	4.69
1298	NYSE	BDL	Mon, Jun 7, 1993	4.75	4.75	4.75	4.75
1297	NYSE	BDL	Fri, Jun 4, 1993	4.94	4.94	4.69	4.75
1296	NYSE	BDL	Thu, Jun 3, 1993	5.31	5.31	4.69	4.69
1295	NYSE	BDL	Tue, Jun 1, 1993	5.50	5.50	5.38	5.38
1294	NYSE	BDL	Fri, May 28, 1993	5.81	5.81	5.63	5.63
1293	NYSE	BDL	Thu, May 27, 1993	5.88	5.88	5.88	5.88
1292	NYSE	BDL	Wed, May 26, 1993	5.69	5.81	5.69	5.75
1291	NYSE	BDL	Tue, May 25, 1993	5.69	5.69	5.63	5.63
1290	NYSE	BDL	Mon, May 24, 1993	5.50	5.56	5.50	5.56
1289	NYSE	BDL	Fri, May 21, 1993	5.50	5.50	5.50	5.50
1288	NYSE	BDL	Thu, May 20, 1993	5.50	5.50	5.50	5.50
1287	NYSE	BDL	Tue, May 18, 1993	5.38	5.50	5.38	5.50
1286	NYSE	BDL	Mon, May 17, 1993	5.25	5.25	5.25	5.25
1285	NYSE	BDL	Fri, May 14, 1993	5.13	5.13	5.13	5.13
1284	NYSE	BDL	Wed, May 12, 1993	5.25	5.25	5.19	5.25
1283	NYSE	BDL	Tue, May 11, 1993	5.31	5.38	5.31	5.38
1282	NYSE	BDL	Mon, May 10, 1993	5.31	5.31	5.19	5.19
1281	NYSE	BDL	Fri, May 7, 1993	5.38	5.38	5.38	5.38
1280	NYSE	BDL	Thu, May 6, 1993	5.38	5.38	5.38	5.38
1279	NYSE	BDL	Wed, May 5, 1993	5.25	5.31	5.25	5.31
1278	NYSE	BDL	Tue, May 4, 1993	5.19	5.19	5.19	5.19
1277	NYSE	BDL	Mon, May 3, 1993	5.06	5.13	5.06	5.06
1276	NYSE	BDL	Thu, Apr 29, 1993	5.31	5.31	5.13	5.13
1275	NYSE	BDL	Wed, Apr 28, 1993	5.50	5.50	5.38	5.38
1274	NYSE	BDL	Tue, Apr 27, 1993	5.38	5.38	5.38	5.38
1273	NYSE	BDL	Fri, Apr 23, 1993	5.50	5.50	5.44	5.44
1272	NYSE	BDL	Thu, Apr 22, 1993	5.44	5.44	5.44	5.44
1271	NYSE	BDL	Mon, Apr 19, 1993	5.44	5.44	5.44	5.44
1270	NYSE	BDL	Fri, Apr 16, 1993	5.38	5.38	5.38	5.38
1269	NYSE	BDL	Thu, Apr 15, 1993	5.50	5.50	5.38	5.44
1268	NYSE	BDL	Wed, Apr 14, 1993	5.56	5.56	5.56	5.56
1267	NYSE	BDL	Mon, Apr 12, 1993	5.63	5.69	5.63	5.63
1266	NYSE	BDL	Thu, Apr 8, 1993	5.13	5.31	5.13	5.31
1265	NYSE	BDL	Wed, Apr 7, 1993	5.00	5.25	5.00	5.25
1264	NYSE	BDL	Tue, Apr 6, 1993	5.00	5.13	4.81	4.94
1263	NYSE	BDL	Mon, Apr 5, 1993	5.06	5.06	4.94	5.00
1262	NYSE	BDL	Fri, Apr 2, 1993	5.19	5.25	5.13	5.19
1261	NYSE	BDL	Thu, Apr 1, 1993	5.31	5.31	5.25	5.31
1260	NYSE	BDL	Wed, Mar 31, 1993	5.56	5.56	5.44	5.44
1259	NYSE	BDL	Tue, Mar 30, 1993	5.81	5.81	5.69	5.69
1258	NYSE	BDL	Mon, Mar 29, 1993	5.88	6.00	5.88	5.88
1257	NYSE	BDL	Wed, Mar 24, 1993	6.00	6.00	6.00	6.00
1256	NYSE	BDL	Tue, Mar 23, 1993	6.19	6.19	5.94	5.94
1255	NYSE	BDL	Mon, Mar 22, 1993	6.13	6.13	6.13	6.13
1254	NYSE	BDL	Fri, Mar 19, 1993	6.06	6.19	6.06	6.19
1253	NYSE	BDL	Thu, Mar 18, 1993	5.88	5.94	5.88	5.94
1252	NYSE	BDL	Wed, Mar 17, 1993	5.69	5.81	5.69	5.81
1251	NYSE	BDL	Mon, Mar 15, 1993	5.75	5.94	5.69	5.81
1250	NYSE	BDL	Fri, Mar 12, 1993	5.81	6.00	5.31	5.81
1249	NYSE	BDL	Thu, Mar 11, 1993	6.06	6.06	5.81	5.88
1248	NYSE	BDL	Wed, Mar 10, 1993	6.38	6.38	6.00	6.19
1247	NYSE	BDL	Tue, Mar 9, 1993	6.63	6.63	5.94	6.44
1246	NYSE	BDL	Mon, Mar 8, 1993	7.13	7.13	6.69	6.75
1245	NYSE	BDL	Fri, Mar 5, 1993	7.19	7.19	7.00	7.06
1244	NYSE	BDL	Wed, Mar 3, 1993	7.38	7.38	7.31	7.31
1243	NYSE	BDL	Tue, Mar 2, 1993	7.44	7.44	7.31	7.31
1242	NYSE	BDL	Mon, Mar 1, 1993	7.44	7.44	7.44	7.44
1241	NYSE	BDL	Fri, Feb 26, 1993	7.13	7.50	7.13	7.38
1240	NYSE	BDL	Thu, Feb 25, 1993	7.31	7.31	7.06	7.06
1239	NYSE	BDL	Wed, Feb 24, 1993	7.19	7.38	7.19	7.25
1238	NYSE	BDL	Tue, Feb 23, 1993	7.38	7.38	7.13	7.13
1237	NYSE	BDL	Mon, Feb 22, 1993	7.38	7.44	7.38	7.44
1236	NYSE	BDL	Fri, Feb 19, 1993	7.25	7.38	7.13	7.31
1235	NYSE	BDL	Thu, Feb 18, 1993	7.06	7.44	7.00	7.38
1234	NYSE	BDL	Tue, Feb 16, 1993	7.31	7.31	7.00	7.00
1233	NYSE	BDL	Fri, Feb 12, 1993	7.25	7.25	7.25	7.25
1232	NYSE	BDL	Thu, Feb 11, 1993	7.38	7.38	7.38	7.38
1231	NYSE	BDL	Wed, Feb 10, 1993	7.13	7.38	7.13	7.31
1230	NYSE	BDL	Tue, Feb 9, 1993	7.19	7.31	7.19	7.25
1229	NYSE	BDL	Mon, Feb 8, 1993	6.88	7.19	6.88	7.06
1228	NYSE	BDL	Fri, Feb 5, 1993	6.75	7.00	6.00	6.94
1227	NYSE	BDL	Thu, Feb 4, 1993	7.31	7.31	6.75	6.75
1226	NYSE	BDL	Wed, Feb 3, 1993	7.13	7.31	7.13	7.25
1225	NYSE	BDL	Tue, Feb 2, 1993	6.56	7.06	6.50	7.06
1224	NYSE	BDL	Mon, Feb 1, 1993	6.44	6.63	6.44	6.63
1223	NYSE	BDL	Fri, Jan 29, 1993	6.25	6.38	6.13	6.38
1222	NYSE	BDL	Wed, Jan 27, 1993	6.19	6.38	6.13	6.31
1221	NYSE	BDL	Tue, Jan 26, 1993	5.94	6.19	5.94	6.19
1220	NYSE	BDL	Mon, Jan 25, 1993	6.19	6.19	5.88	5.94
1219	NYSE	BDL	Fri, Jan 22, 1993	5.19	6.06	5.19	6.00
1218	NYSE	BDL	Thu, Jan 21, 1993	4.63	5.06	4.63	5.06
1217	NYSE	BDL	Wed, Jan 20, 1993	4.38	4.69	4.38	4.56
1216	NYSE	BDL	Tue, Jan 19, 1993	4.31	4.38	4.31	4.31
1215	NYSE	BDL	Mon, Jan 18, 1993	4.25	4.25	4.25	4.25
1214	NYSE	BDL	Fri, Jan 15, 1993	4.38	4.38	4.31	4.31
1213	NYSE	BDL	Thu, Jan 14, 1993	4.31	4.38	4.31	4.38
1212	NYSE	BDL	Wed, Jan 13, 1993	4.38	4.38	4.38	4.38
1211	NYSE	BDL	Tue, Jan 12, 1993	4.38	4.38	4.38	4.38
1210	NYSE	BDL	Fri, Jan 8, 1993	4.31	4.31	4.31	4.31
1209	NYSE	BDL	Thu, Jan 7, 1993	4.31	4.38	4.31	4.38
1208	NYSE	BDL	Wed, Jan 6, 1993	4.31	4.38	4.31	4.31
1207	NYSE	BDL	Tue, Jan 5, 1993	4.31	4.31	4.31	4.31
1206	NYSE	BDL	Mon, Jan 4, 1993	4.31	4.31	4.31	4.31
1205	NYSE	BDL	Thu, Dec 31, 1992	4.38	4.38	4.38	4.38
1204	NYSE	BDL	Wed, Dec 30, 1992	4.44	4.44	4.19	4.38
1203	NYSE	BDL	Tue, Dec 29, 1992	4.19	4.44	4.19	4.44
1202	NYSE	BDL	Mon, Dec 28, 1992	4.31	4.31	4.25	4.25
1201	NYSE	BDL	Thu, Dec 24, 1992	4.31	4.31	4.31	4.31
1200	NYSE	BDL	Wed, Dec 23, 1992	4.31	4.31	4.25	4.25
1199	NYSE	BDL	Tue, Dec 22, 1992	4.31	4.44	4.31	4.31
1198	NYSE	BDL	Mon, Dec 21, 1992	4.06	4.25	4.06	4.25
1197	NYSE	BDL	Fri, Dec 18, 1992	3.75	3.88	3.75	3.88
1196	NYSE	BDL	Thu, Dec 17, 1992	4.06	4.06	3.56	3.81
1195	NYSE	BDL	Wed, Dec 16, 1992	4.25	4.31	4.13	4.13
1194	NYSE	BDL	Tue, Dec 15, 1992	4.31	4.31	4.25	4.31
1193	NYSE	BDL	Mon, Dec 14, 1992	4.38	4.44	4.31	4.38
1192	NYSE	BDL	Fri, Dec 11, 1992	4.44	4.50	4.31	4.31
1191	NYSE	BDL	Thu, Dec 10, 1992	4.25	4.50	4.25	4.50
1190	NYSE	BDL	Wed, Dec 9, 1992	4.38	4.50	4.25	4.31
1189	NYSE	BDL	Tue, Dec 8, 1992	4.13	4.38	4.13	4.38
1188	NYSE	BDL	Mon, Dec 7, 1992	3.69	4.06	3.69	4.06
1187	NYSE	BDL	Fri, Dec 4, 1992	3.69	3.69	3.63	3.63
1186	NYSE	BDL	Thu, Dec 3, 1992	3.31	3.69	3.31	3.63
1185	NYSE	BDL	Wed, Dec 2, 1992	3.44	3.50	3.31	3.31
1184	NYSE	BDL	Tue, Dec 1, 1992	3.31	3.38	3.19	3.38
1183	NYSE	BDL	Mon, Nov 30, 1992	2.88	3.31	2.88	3.25
1182	NYSE	BDL	Fri, Nov 27, 1992	2.81	2.81	2.81	2.81
1181	NYSE	BDL	Wed, Nov 25, 1992	2.88	2.88	2.75	2.75
1180	NYSE	BDL	Tue, Nov 24, 1992	2.75	2.81	2.75	2.81
1179	NYSE	BDL	Mon, Nov 23, 1992	2.69	2.69	2.69	2.69
1178	NYSE	BDL	Fri, Nov 20, 1992	2.69	2.69	2.63	2.63
1177	NYSE	BDL	Wed, Nov 18, 1992	2.75	2.75	2.75	2.75
1176	NYSE	BDL	Tue, Nov 17, 1992	2.81	2.81	2.81	2.81
1175	NYSE	BDL	Mon, Nov 16, 1992	2.81	2.88	2.81	2.88
1174	NYSE	BDL	Fri, Nov 13, 1992	2.69	2.75	2.69	2.75
1173	NYSE	BDL	Thu, Nov 12, 1992	2.69	2.69	2.63	2.63
1172	NYSE	BDL	Wed, Nov 11, 1992	2.56	2.63	2.50	2.63
1171	NYSE	BDL	Tue, Nov 10, 1992	2.63	2.63	2.56	2.63
1170	NYSE	BDL	Mon, Nov 9, 1992	2.63	2.63	2.63	2.63
1169	NYSE	BDL	Fri, Nov 6, 1992	2.56	2.69	2.56	2.69
1168	NYSE	BDL	Thu, Nov 5, 1992	2.63	2.63	2.63	2.63
1167	NYSE	BDL	Wed, Nov 4, 1992	2.69	2.69	2.69	2.69
1166	NYSE	BDL	Tue, Nov 3, 1992	2.69	2.75	2.69	2.69
1165	NYSE	BDL	Mon, Nov 2, 1992	2.81	2.81	2.69	2.69
1164	NYSE	BDL	Fri, Oct 30, 1992	2.69	2.94	2.69	2.81
1163	NYSE	BDL	Thu, Oct 29, 1992	2.56	2.69	2.56	2.69
1162	NYSE	BDL	Wed, Oct 28, 1992	2.50	2.50	2.50	2.50
1161	NYSE	BDL	Tue, Oct 27, 1992	2.50	2.50	2.50	2.50
1160	NYSE	BDL	Mon, Oct 26, 1992	2.44	2.50	2.44	2.50
1159	NYSE	BDL	Fri, Oct 23, 1992	2.44	2.56	2.38	2.38
1158	NYSE	BDL	Thu, Oct 22, 1992	2.13	2.50	2.13	2.44
1157	NYSE	BDL	Wed, Oct 21, 1992	2.06	2.06	2.06	2.06
1156	NYSE	BDL	Mon, Oct 19, 1992	2.00	2.00	2.00	2.00
1155	NYSE	BDL	Fri, Oct 16, 1992	1.94	2.00	1.94	2.00
1154	NYSE	BDL	Thu, Oct 15, 1992	1.88	1.88	1.88	1.88
1153	NYSE	BDL	Wed, Oct 14, 1992	1.88	1.88	1.88	1.88
1152	NYSE	BDL	Mon, Oct 12, 1992	2.00	2.00	1.88	1.88
1151	NYSE	BDL	Fri, Oct 9, 1992	2.00	2.00	1.94	1.94
1150	NYSE	BDL	Thu, Oct 8, 1992	1.88	1.94	1.88	1.94
1149	NYSE	BDL	Wed, Oct 7, 1992	1.88	1.88	1.88	1.88
1148	NYSE	BDL	Tue, Oct 6, 1992	1.75	1.81	1.75	1.81
1147	NYSE	BDL	Mon, Oct 5, 1992	1.75	1.75	1.56	1.69
1146	NYSE	BDL	Fri, Oct 2, 1992	1.75	1.81	1.75	1.81
1145	NYSE	BDL	Thu, Oct 1, 1992	1.81	1.81	1.81	1.81
1144	NYSE	BDL	Wed, Sep 30, 1992	1.94	1.94	1.88	1.88
1143	NYSE	BDL	Mon, Sep 28, 1992	1.97	1.97	1.97	1.97
1142	NYSE	BDL	Fri, Sep 25, 1992	1.94	1.97	1.94	1.94
1141	NYSE	BDL	Thu, Sep 24, 1992	1.94	1.94	1.94	1.94
1140	NYSE	BDL	Wed, Sep 23, 1992	1.88	1.94	1.88	1.94
1139	NYSE	BDL	Tue, Sep 22, 1992	1.94	1.94	1.88	1.88
1138	NYSE	BDL	Mon, Sep 21, 1992	2.06	2.06	2.00	2.00
1137	NYSE	BDL	Fri, Sep 18, 1992	1.88	2.00	1.88	2.00
1136	NYSE	BDL	Thu, Sep 17, 1992	1.88	1.94	1.88	1.88
1135	NYSE	BDL	Wed, Sep 16, 1992	1.75	1.88	1.75	1.88
1134	NYSE	BDL	Tue, Sep 15, 1992	1.75	1.75	1.69	1.69
1133	NYSE	BDL	Mon, Sep 14, 1992	1.63	1.75	1.50	1.75
1132	NYSE	BDL	Fri, Sep 11, 1992	1.44	1.63	1.44	1.63
1131	NYSE	BDL	Thu, Sep 10, 1992	1.31	1.44	1.31	1.44
1130	NYSE	BDL	Wed, Sep 9, 1992	1.31	1.38	1.31	1.38
1129	NYSE	BDL	Tue, Sep 8, 1992	1.25	1.25	1.25	1.25
1128	NYSE	BDL	Fri, Sep 4, 1992	1.19	1.19	1.19	1.19
1127	NYSE	BDL	Mon, Aug 31, 1992	1.19	1.19	1.19	1.19
1126	NYSE	BDL	Fri, Aug 28, 1992	1.25	1.25	1.25	1.25
1125	NYSE	BDL	Thu, Aug 27, 1992	1.25	1.25	1.25	1.25
1124	NYSE	BDL	Wed, Aug 26, 1992	1.19	1.19	1.19	1.19
1123	NYSE	BDL	Tue, Aug 25, 1992	1.25	1.25	1.25	1.25
1122	NYSE	BDL	Mon, Aug 24, 1992	1.31	1.31	1.31	1.31
1121	NYSE	BDL	Fri, Aug 21, 1992	1.25	1.38	1.25	1.31
1120	NYSE	BDL	Thu, Aug 20, 1992	1.06	1.19	1.06	1.19
1119	NYSE	BDL	Tue, Aug 18, 1992	1.00	1.13	1.00	1.06
1118	NYSE	BDL	Tue, Aug 4, 1992	0.88	0.94	0.88	0.94
1117	NYSE	BDL	Wed, Jul 29, 1992	0.94	0.94	0.94	0.94
1116	NYSE	BDL	Thu, Jul 23, 1992	1.00	1.00	1.00	1.00
1115	NYSE	BDL	Fri, Jul 10, 1992	0.88	0.94	0.88	0.94
1114	NYSE	BDL	Mon, Jul 6, 1992	0.81	0.81	0.81	0.81
1113	NYSE	BDL	Thu, Jul 2, 1992	0.81	0.81	0.81	0.81
1112	NYSE	BDL	Tue, Jun 23, 1992	0.81	0.81	0.81	0.81
1111	NYSE	BDL	Mon, Jun 22, 1992	0.88	0.88	0.88	0.88
1110	NYSE	BDL	Thu, Jun 18, 1992	0.88	0.88	0.81	0.81
1109	NYSE	BDL	Wed, Jun 17, 1992	0.81	0.81	0.81	0.81
1108	NYSE	BDL	Tue, Jun 16, 1992	0.81	0.88	0.81	0.88
1107	NYSE	BDL	Mon, Jun 15, 1992	0.81	0.88	0.81	0.88
1106	NYSE	BDL	Fri, Jun 12, 1992	0.63	0.81	0.63	0.81
1105	NYSE	BDL	Thu, Jun 11, 1992	0.75	0.75	0.56	0.63
1104	NYSE	BDL	Wed, Jun 10, 1992	0.81	0.81	0.81	0.81
1103	NYSE	BDL	Mon, Jun 8, 1992	0.88	0.88	0.88	0.88
1102	NYSE	BDL	Wed, Jun 3, 1992	0.94	0.94	0.94	0.94
1101	NYSE	BDL	Thu, May 28, 1992	1.00	1.00	1.00	1.00
1100	NYSE	BDL	Wed, May 20, 1992	0.94	0.94	0.94	0.94
1099	NYSE	BDL	Fri, May 15, 1992	0.94	0.94	0.94	0.94
1098	NYSE	BDL	Tue, May 12, 1992	0.94	0.94	0.94	0.94
1097	NYSE	BDL	Thu, May 7, 1992	0.88	0.88	0.88	0.88
1096	NYSE	BDL	Thu, Apr 30, 1992	1.00	1.00	0.94	0.94
1095	NYSE	BDL	Tue, Apr 28, 1992	1.13	1.13	1.00	1.00
1094	NYSE	BDL	Wed, Apr 22, 1992	1.19	1.19	1.19	1.19
1093	NYSE	BDL	Tue, Apr 21, 1992	1.13	1.19	1.13	1.19
1092	NYSE	BDL	Wed, Apr 15, 1992	1.19	1.19	1.19	1.19
1091	NYSE	BDL	Thu, Apr 9, 1992	1.13	1.13	1.13	1.13
1090	NYSE	BDL	Tue, Apr 7, 1992	1.25	1.25	1.19	1.19
1089	NYSE	BDL	Mon, Apr 6, 1992	1.13	1.25	1.13	1.19
1088	NYSE	BDL	Fri, Apr 3, 1992	1.00	1.19	1.00	1.19
1087	NYSE	BDL	Tue, Mar 31, 1992	1.00	1.00	1.00	1.00
1086	NYSE	BDL	Wed, Mar 25, 1992	0.94	0.94	0.94	0.94
1085	NYSE	BDL	Tue, Mar 24, 1992	0.88	0.88	0.88	0.88
1084	NYSE	BDL	Tue, Mar 17, 1992	0.94	0.94	0.94	0.94
1083	NYSE	BDL	Fri, Mar 13, 1992	0.94	0.94	0.94	0.94
1082	NYSE	BDL	Tue, Mar 10, 1992	1.00	1.00	0.88	0.88
1081	NYSE	BDL	Mon, Mar 9, 1992	1.00	1.00	1.00	1.00
1080	NYSE	BDL	Fri, Mar 6, 1992	0.94	0.94	0.94	0.94
1079	NYSE	BDL	Thu, Mar 5, 1992	1.06	1.06	1.00	1.00
1078	NYSE	BDL	Wed, Mar 4, 1992	1.06	1.06	1.06	1.06
1077	NYSE	BDL	Tue, Mar 3, 1992	1.13	1.13	1.00	1.00
1076	NYSE	BDL	Mon, Mar 2, 1992	1.13	1.13	1.06	1.13
1075	NYSE	BDL	Thu, Feb 27, 1992	1.13	1.13	1.13	1.13
1074	NYSE	BDL	Wed, Feb 26, 1992	1.13	1.13	1.13	1.13
1073	NYSE	BDL	Tue, Feb 25, 1992	1.06	1.19	1.06	1.19
1072	NYSE	BDL	Mon, Feb 24, 1992	1.00	1.00	1.00	1.00
1071	NYSE	BDL	Fri, Feb 21, 1992	1.06	1.06	1.06	1.06
1070	NYSE	BDL	Thu, Feb 20, 1992	1.06	1.06	1.06	1.06
1069	NYSE	BDL	Wed, Feb 19, 1992	1.00	1.06	1.00	1.06
1068	NYSE	BDL	Tue, Feb 18, 1992	1.00	1.00	0.94	1.00
1067	NYSE	BDL	Fri, Feb 14, 1992	1.00	1.00	0.88	1.00
1066	NYSE	BDL	Thu, Feb 13, 1992	1.00	1.00	0.94	1.00
1065	NYSE	BDL	Mon, Feb 10, 1992	1.00	1.00	0.94	1.00
1064	NYSE	BDL	Fri, Feb 7, 1992	1.00	1.00	0.94	1.00
1063	NYSE	BDL	Tue, Feb 4, 1992	1.00	1.00	0.94	1.00
1062	NYSE	BDL	Mon, Feb 3, 1992	1.00	1.00	0.94	1.00
1061	NYSE	BDL	Fri, Jan 31, 1992	1.00	1.00	1.00	1.00
1060	NYSE	BDL	Thu, Jan 23, 1992	1.06	1.06	1.06	1.06
1059	NYSE	BDL	Wed, Jan 22, 1992	1.00	1.06	0.94	1.06
1058	NYSE	BDL	Tue, Jan 21, 1992	1.00	1.00	1.00	1.00
1057	NYSE	BDL	Fri, Jan 17, 1992	1.00	1.00	1.00	1.00
1056	NYSE	BDL	Thu, Jan 16, 1992	0.75	1.00	0.69	1.00
1055	NYSE	BDL	Wed, Jan 15, 1992	0.75	0.75	0.69	0.75
1054	NYSE	BDL	Tue, Jan 14, 1992	0.75	0.75	0.75	0.75
1053	NYSE	BDL	Mon, Jan 13, 1992	0.81	0.81	0.81	0.81
1052	NYSE	BDL	Mon, Jan 6, 1992	0.88	0.88	0.81	0.81
1051	NYSE	BDL	Tue, Dec 31, 1991	0.88	0.88	0.88	0.88
1050	NYSE	BDL	Mon, Dec 30, 1991	0.81	0.81	0.81	0.81
1049	NYSE	BDL	Thu, Dec 26, 1991	0.81	0.81	0.81	0.81
1048	NYSE	BDL	Wed, Dec 18, 1991	0.88	0.88	0.88	0.88
1047	NYSE	BDL	Thu, Dec 12, 1991	0.88	0.88	0.88	0.88
1046	NYSE	BDL	Wed, Dec 11, 1991	0.81	0.88	0.81	0.88
1045	NYSE	BDL	Tue, Dec 10, 1991	0.81	0.81	0.75	0.81
1044	NYSE	BDL	Mon, Dec 9, 1991	0.81	0.81	0.81	0.81
1043	NYSE	BDL	Fri, Dec 6, 1991	0.88	0.88	0.88	0.88
1042	NYSE	BDL	Thu, Dec 5, 1991	0.75	0.81	0.69	0.81
1041	NYSE	BDL	Wed, Dec 4, 1991	0.75	0.75	0.75	0.75
1040	NYSE	BDL	Tue, Dec 3, 1991	0.75	0.81	0.75	0.81
1039	NYSE	BDL	Mon, Dec 2, 1991	0.56	0.75	0.56	0.75
1038	NYSE	BDL	Fri, Nov 29, 1991	0.50	0.50	0.50	0.50
1037	NYSE	BDL	Wed, Nov 27, 1991	0.47	0.47	0.44	0.47
1036	NYSE	BDL	Tue, Nov 26, 1991	0.50	0.50	0.50	0.50
1035	NYSE	BDL	Fri, Nov 22, 1991	0.50	0.50	0.50	0.50
1034	NYSE	BDL	Wed, Nov 20, 1991	0.50	0.50	0.50	0.50
1033	NYSE	BDL	Fri, Nov 15, 1991	0.50	0.50	0.50	0.50
1032	NYSE	BDL	Tue, Nov 12, 1991	0.50	0.50	0.50	0.50
1031	NYSE	BDL	Mon, Nov 11, 1991	0.50	0.50	0.50	0.50
1030	NYSE	BDL	Tue, Nov 5, 1991	0.50	0.50	0.50	0.50
1029	NYSE	BDL	Wed, Oct 30, 1991	0.50	0.50	0.50	0.50
1028	NYSE	BDL	Tue, Oct 29, 1991	0.47	0.50	0.47	0.50
1027	NYSE	BDL	Thu, Oct 24, 1991	0.44	0.47	0.41	0.47
1026	NYSE	BDL	Mon, Oct 21, 1991	0.44	0.44	0.44	0.44
1025	NYSE	BDL	Tue, Oct 15, 1991	0.50	0.50	0.50	0.50
1024	NYSE	BDL	Thu, Oct 10, 1991	0.50	0.50	0.50	0.50
1023	NYSE	BDL	Wed, Oct 9, 1991	0.56	0.56	0.56	0.56
1022	NYSE	BDL	Fri, Oct 4, 1991	0.50	0.50	0.50	0.50
1021	NYSE	BDL	Thu, Sep 26, 1991	0.56	0.56	0.56	0.56
1020	NYSE	BDL	Wed, Sep 25, 1991	0.50	0.56	0.50	0.50
1019	NYSE	BDL	Mon, Sep 23, 1991	0.50	0.50	0.50	0.50
1018	NYSE	BDL	Thu, Sep 19, 1991	0.56	0.56	0.56	0.56
1017	NYSE	BDL	Tue, Sep 17, 1991	0.63	0.63	0.63	0.63
1016	NYSE	BDL	Wed, Sep 11, 1991	0.63	0.69	0.63	0.63
1015	NYSE	BDL	Tue, Sep 10, 1991	0.63	0.63	0.63	0.63
1014	NYSE	BDL	Fri, Sep 6, 1991	0.56	0.63	0.56	0.63
1013	NYSE	BDL	Wed, Sep 4, 1991	0.50	0.50	0.50	0.50
1012	NYSE	BDL	Fri, Aug 30, 1991	0.44	0.50	0.44	0.50
1011	NYSE	BDL	Thu, Aug 29, 1991	0.44	0.44	0.44	0.44
1010	NYSE	BDL	Mon, Aug 26, 1991	0.50	0.50	0.44	0.44
1009	NYSE	BDL	Thu, Aug 22, 1991	0.50	0.50	0.50	0.50
1008	NYSE	BDL	Wed, Aug 21, 1991	0.50	0.50	0.50	0.50
1007	NYSE	BDL	Mon, Aug 19, 1991	0.56	0.56	0.56	0.56
1006	NYSE	BDL	Mon, Aug 12, 1991	0.56	0.56	0.56	0.56
1005	NYSE	BDL	Thu, Aug 1, 1991	0.63	0.63	0.63	0.63
1004	NYSE	BDL	Fri, Jul 26, 1991	0.63	0.63	0.63	0.63
1003	NYSE	BDL	Thu, Jul 25, 1991	0.63	0.63	0.63	0.63
1002	NYSE	BDL	Mon, Jul 15, 1991	0.69	0.69	0.69	0.69
1001	NYSE	BDL	Thu, Jun 27, 1991	0.75	0.75	0.75	0.75
1000	NYSE	BDL	Wed, Jun 26, 1991	0.81	0.81	0.81	0.81
999	NYSE	BDL	Fri, Jun 21, 1991	0.88	0.88	0.88	0.88
998	NYSE	BDL	Thu, Jun 20, 1991	0.94	0.94	0.94	0.94
997	NYSE	BDL	Fri, Jun 14, 1991	1.00	1.00	1.00	1.00
996	NYSE	BDL	Tue, Jun 11, 1991	1.00	1.00	0.94	1.00
995	NYSE	BDL	Fri, Jun 7, 1991	1.06	1.06	1.00	1.00
994	NYSE	BDL	Thu, Jun 6, 1991	1.13	1.13	1.13	1.13
993	NYSE	BDL	Wed, Jun 5, 1991	1.06	1.06	1.06	1.06
992	NYSE	BDL	Tue, Jun 4, 1991	1.13	1.13	1.13	1.13
991	NYSE	BDL	Mon, Jun 3, 1991	1.31	1.31	1.19	1.19
990	NYSE	BDL	Wed, May 29, 1991	1.38	1.38	1.38	1.38
989	NYSE	BDL	Tue, May 28, 1991	1.38	1.38	1.38	1.38
988	NYSE	BDL	Fri, May 24, 1991	1.38	1.38	1.38	1.38
987	NYSE	BDL	Thu, May 23, 1991	1.44	1.44	1.44	1.44
986	NYSE	BDL	Fri, May 17, 1991	1.38	1.50	1.38	1.38
985	NYSE	BDL	Thu, May 16, 1991	1.38	1.38	1.38	1.38
984	NYSE	BDL	Tue, May 14, 1991	1.25	1.31	1.25	1.31
983	NYSE	BDL	Thu, May 9, 1991	1.13	1.19	1.13	1.19
982	NYSE	BDL	Wed, May 8, 1991	1.06	1.06	1.06	1.06
981	NYSE	BDL	Mon, Apr 29, 1991	1.06	1.06	1.06	1.06
980	NYSE	BDL	Fri, Apr 26, 1991	1.13	1.13	1.06	1.06
979	NYSE	BDL	Wed, Apr 24, 1991	1.13	1.13	1.13	1.13
978	NYSE	BDL	Thu, Apr 18, 1991	1.06	1.06	1.06	1.06
977	NYSE	BDL	Wed, Apr 17, 1991	1.06	1.06	1.00	1.00
976	NYSE	BDL	Tue, Apr 16, 1991	1.06	1.06	1.06	1.06
975	NYSE	BDL	Thu, Apr 11, 1991	1.06	1.06	1.06	1.06
974	NYSE	BDL	Wed, Apr 10, 1991	1.00	1.00	1.00	1.00
973	NYSE	BDL	Mon, Apr 8, 1991	1.00	1.00	1.00	1.00
972	NYSE	BDL	Fri, Apr 5, 1991	1.13	1.13	0.94	0.94
971	NYSE	BDL	Thu, Apr 4, 1991	1.13	1.19	1.06	1.19
970	NYSE	BDL	Wed, Apr 3, 1991	1.19	1.19	1.06	1.13
969	NYSE	BDL	Tue, Apr 2, 1991	1.25	1.25	1.25	1.25
968	NYSE	BDL	Mon, Apr 1, 1991	1.25	1.25	1.25	1.25
967	NYSE	BDL	Thu, Mar 28, 1991	1.38	1.38	1.31	1.31
966	NYSE	BDL	Wed, Mar 27, 1991	1.31	1.38	1.31	1.38
965	NYSE	BDL	Tue, Mar 26, 1991	1.25	1.25	1.25	1.25
964	NYSE	BDL	Mon, Mar 25, 1991	1.13	1.19	1.13	1.19
963	NYSE	BDL	Tue, Mar 19, 1991	1.06	1.06	1.06	1.06
962	NYSE	BDL	Fri, Mar 15, 1991	1.00	1.00	1.00	1.00
961	NYSE	BDL	Thu, Mar 14, 1991	1.06	1.13	1.06	1.06
960	NYSE	BDL	Wed, Mar 13, 1991	0.88	1.00	0.88	1.00
959	NYSE	BDL	Mon, Mar 11, 1991	0.81	0.81	0.81	0.81
958	NYSE	BDL	Fri, Mar 8, 1991	0.81	0.81	0.81	0.81
957	NYSE	BDL	Wed, Mar 6, 1991	0.94	0.94	0.88	0.88
956	NYSE	BDL	Tue, Mar 5, 1991	0.81	0.94	0.81	0.94
955	NYSE	BDL	Fri, Mar 1, 1991	0.75	0.75	0.75	0.75
954	NYSE	BDL	Wed, Feb 27, 1991	0.81	0.81	0.81	0.81
953	NYSE	BDL	Fri, Feb 22, 1991	0.81	0.81	0.81	0.81
952	NYSE	BDL	Wed, Feb 20, 1991	0.75	0.75	0.75	0.75
951	NYSE	BDL	Fri, Feb 15, 1991	0.69	0.69	0.69	0.69
950	NYSE	BDL	Wed, Feb 13, 1991	0.75	0.75	0.75	0.75
949	NYSE	BDL	Mon, Feb 11, 1991	0.75	0.75	0.75	0.75
948	NYSE	BDL	Fri, Feb 8, 1991	0.75	0.75	0.75	0.75
947	NYSE	BDL	Thu, Feb 7, 1991	0.69	0.81	0.69	0.81
946	NYSE	BDL	Wed, Feb 6, 1991	0.50	0.63	0.50	0.63
945	NYSE	BDL	Tue, Jan 29, 1991	0.50	0.50	0.44	0.50
944	NYSE	BDL	Thu, Jan 24, 1991	0.50	0.50	0.50	0.50
943	NYSE	BDL	Tue, Jan 22, 1991	0.50	0.50	0.50	0.50
942	NYSE	BDL	Mon, Jan 14, 1991	0.50	0.50	0.50	0.50
941	NYSE	BDL	Fri, Jan 4, 1991	0.50	0.50	0.50	0.50
940	NYSE	BDL	Thu, Jan 3, 1991	0.47	0.47	0.47	0.47
939	NYSE	BDL	Wed, Jan 2, 1991	0.44	0.44	0.44	0.44
938	NYSE	BDL	Mon, Dec 31, 1990	0.41	0.44	0.41	0.41
937	NYSE	BDL	Fri, Dec 28, 1990	0.38	0.38	0.38	0.38
936	NYSE	BDL	Wed, Dec 26, 1990	0.44	0.44	0.44	0.44
935	NYSE	BDL	Fri, Dec 21, 1990	0.38	0.38	0.38	0.38
934	NYSE	BDL	Thu, Dec 20, 1990	0.44	0.44	0.44	0.44
933	NYSE	BDL	Mon, Dec 17, 1990	0.44	0.44	0.44	0.44
932	NYSE	BDL	Fri, Dec 14, 1990	0.44	0.44	0.44	0.44
931	NYSE	BDL	Thu, Dec 6, 1990	0.50	0.50	0.50	0.50
930	NYSE	BDL	Mon, Dec 3, 1990	0.50	0.50	0.50	0.50
929	NYSE	BDL	Fri, Nov 30, 1990	0.50	0.50	0.50	0.50
928	NYSE	BDL	Fri, Nov 23, 1990	0.50	0.50	0.47	0.47
927	NYSE	BDL	Wed, Nov 21, 1990	0.50	0.50	0.50	0.50
926	NYSE	BDL	Tue, Nov 20, 1990	0.50	0.50	0.50	0.50
925	NYSE	BDL	Fri, Nov 16, 1990	0.47	0.47	0.47	0.47
924	NYSE	BDL	Fri, Nov 9, 1990	0.47	0.47	0.47	0.47
923	NYSE	BDL	Tue, Oct 23, 1990	0.50	0.50	0.50	0.50
922	NYSE	BDL	Thu, Oct 18, 1990	0.44	0.44	0.44	0.44
921	NYSE	BDL	Fri, Oct 12, 1990	0.50	0.50	0.50	0.50
920	NYSE	BDL	Thu, Oct 11, 1990	0.50	0.50	0.50	0.50
919	NYSE	BDL	Wed, Oct 10, 1990	0.50	0.50	0.50	0.50
918	NYSE	BDL	Tue, Oct 9, 1990	0.50	0.50	0.44	0.50
917	NYSE	BDL	Mon, Oct 8, 1990	0.50	0.50	0.50	0.50
916	NYSE	BDL	Fri, Oct 5, 1990	0.56	0.56	0.56	0.56
915	NYSE	BDL	Fri, Sep 28, 1990	0.63	0.63	0.63	0.63
914	NYSE	BDL	Thu, Sep 27, 1990	0.56	0.56	0.56	0.56
913	NYSE	BDL	Wed, Sep 26, 1990	0.69	0.69	0.63	0.63
912	NYSE	BDL	Mon, Sep 24, 1990	0.75	0.75	0.75	0.75
911	NYSE	BDL	Wed, Sep 19, 1990	0.75	0.75	0.75	0.75
910	NYSE	BDL	Tue, Sep 18, 1990	0.75	0.75	0.75	0.75
909	NYSE	BDL	Fri, Sep 14, 1990	0.69	0.69	0.69	0.69
908	NYSE	BDL	Thu, Sep 13, 1990	0.69	0.69	0.69	0.69
907	NYSE	BDL	Tue, Sep 11, 1990	0.75	0.75	0.75	0.75
906	NYSE	BDL	Thu, Aug 23, 1990	0.75	0.75	0.75	0.75
905	NYSE	BDL	Tue, Aug 14, 1990	0.81	0.81	0.81	0.81
904	NYSE	BDL	Mon, Aug 13, 1990	0.88	0.88	0.88	0.88
903	NYSE	BDL	Fri, Aug 10, 1990	0.94	0.94	0.88	0.94
902	NYSE	BDL	Thu, Aug 9, 1990	0.94	0.94	0.94	0.94
901	NYSE	BDL	Mon, Aug 6, 1990	0.88	0.94	0.81	0.94
900	NYSE	BDL	Fri, Aug 3, 1990	0.94	0.94	0.88	0.88
899	NYSE	BDL	Thu, Aug 2, 1990	1.00	1.00	1.00	1.00
898	NYSE	BDL	Wed, Aug 1, 1990	1.13	1.13	1.06	1.06
897	NYSE	BDL	Tue, Jul 31, 1990	1.31	1.31	1.19	1.19
896	NYSE	BDL	Mon, Jul 30, 1990	1.38	1.38	1.31	1.31
895	NYSE	BDL	Fri, Jul 27, 1990	1.31	1.44	1.31	1.44
894	NYSE	BDL	Wed, Jul 25, 1990	1.19	1.31	1.19	1.31
893	NYSE	BDL	Fri, Jul 20, 1990	1.19	1.19	1.19	1.19
892	NYSE	BDL	Wed, Jul 18, 1990	1.13	1.13	1.13	1.13
891	NYSE	BDL	Tue, Jul 17, 1990	1.19	1.19	1.19	1.19
890	NYSE	BDL	Fri, Jul 13, 1990	1.31	1.31	1.25	1.25
889	NYSE	BDL	Mon, Jul 2, 1990	1.31	1.31	1.31	1.31
888	NYSE	BDL	Fri, Jun 29, 1990	1.31	1.31	1.31	1.31
887	NYSE	BDL	Thu, Jun 21, 1990	1.31	1.31	1.31	1.31
886	NYSE	BDL	Wed, Jun 20, 1990	1.25	1.25	1.25	1.25
885	NYSE	BDL	Mon, Jun 18, 1990	1.31	1.31	1.31	1.31
884	NYSE	BDL	Thu, Jun 14, 1990	1.25	1.25	1.25	1.25
883	NYSE	BDL	Tue, Jun 12, 1990	1.25	1.25	1.25	1.25
882	NYSE	BDL	Fri, Jun 8, 1990	1.25	1.25	1.25	1.25
881	NYSE	BDL	Tue, Jun 5, 1990	1.31	1.31	1.31	1.31
880	NYSE	BDL	Mon, Jun 4, 1990	1.25	1.25	1.25	1.25
879	NYSE	BDL	Fri, Jun 1, 1990	1.25	1.25	1.25	1.25
878	NYSE	BDL	Thu, May 31, 1990	1.31	1.31	1.31	1.31
877	NYSE	BDL	Wed, May 30, 1990	1.38	1.38	1.38	1.38
876	NYSE	BDL	Thu, May 24, 1990	1.44	1.50	1.31	1.38
875	NYSE	BDL	Tue, May 22, 1990	1.50	1.50	1.44	1.44
874	NYSE	BDL	Mon, May 21, 1990	1.63	1.63	1.56	1.56
873	NYSE	BDL	Fri, May 18, 1990	1.56	1.63	1.56	1.63
872	NYSE	BDL	Thu, May 17, 1990	1.56	1.56	1.56	1.56
871	NYSE	BDL	Wed, May 16, 1990	1.56	1.56	1.50	1.50
870	NYSE	BDL	Tue, May 15, 1990	1.50	1.56	1.50	1.56
869	NYSE	BDL	Mon, May 14, 1990	1.63	1.63	1.50	1.50
868	NYSE	BDL	Fri, May 11, 1990	1.50	1.63	1.50	1.63
867	NYSE	BDL	Thu, May 10, 1990	1.50	1.50	1.50	1.50
866	NYSE	BDL	Wed, May 9, 1990	1.44	1.44	1.44	1.44
865	NYSE	BDL	Tue, May 8, 1990	1.44	1.44	1.38	1.44
864	NYSE	BDL	Mon, May 7, 1990	1.50	1.50	1.50	1.50
863	NYSE	BDL	Fri, May 4, 1990	1.38	1.50	1.38	1.50
862	NYSE	BDL	Thu, May 3, 1990	1.38	1.38	1.38	1.38
861	NYSE	BDL	Wed, May 2, 1990	1.31	1.31	1.31	1.31
860	NYSE	BDL	Mon, Apr 30, 1990	1.31	1.38	1.31	1.31
859	NYSE	BDL	Fri, Apr 27, 1990	1.31	1.31	1.31	1.31
858	NYSE	BDL	Thu, Apr 26, 1990	1.25	1.25	1.25	1.25
857	NYSE	BDL	Wed, Apr 25, 1990	1.19	1.25	1.19	1.25
856	NYSE	BDL	Tue, Apr 24, 1990	1.13	1.13	1.13	1.13
855	NYSE	BDL	Mon, Apr 23, 1990	1.19	1.19	1.13	1.13
854	NYSE	BDL	Fri, Apr 20, 1990	1.25	1.25	1.25	1.25
853	NYSE	BDL	Thu, Apr 19, 1990	1.25	1.25	1.19	1.19
852	NYSE	BDL	Wed, Apr 18, 1990	1.38	1.38	1.31	1.31
851	NYSE	BDL	Tue, Apr 17, 1990	1.31	1.38	1.31	1.38
850	NYSE	BDL	Mon, Apr 16, 1990	1.25	1.25	1.25	1.25
849	NYSE	BDL	Tue, Apr 10, 1990	1.19	1.25	1.19	1.25
848	NYSE	BDL	Fri, Apr 6, 1990	1.13	1.19	1.13	1.19
847	NYSE	BDL	Wed, Apr 4, 1990	1.06	1.06	1.06	1.06
846	NYSE	BDL	Tue, Apr 3, 1990	1.13	1.13	1.06	1.13
845	NYSE	BDL	Mon, Apr 2, 1990	1.19	1.19	1.19	1.19
844	NYSE	BDL	Thu, Mar 29, 1990	1.25	1.25	1.25	1.25
843	NYSE	BDL	Wed, Mar 28, 1990	1.31	1.31	1.31	1.31
842	NYSE	BDL	Tue, Mar 27, 1990	1.31	1.31	1.31	1.31
841	NYSE	BDL	Mon, Mar 26, 1990	1.31	1.31	1.31	1.31
840	NYSE	BDL	Fri, Mar 23, 1990	1.31	1.31	1.25	1.31
839	NYSE	BDL	Thu, Mar 22, 1990	1.31	1.31	1.31	1.31
838	NYSE	BDL	Wed, Mar 21, 1990	1.31	1.31	1.31	1.31
837	NYSE	BDL	Tue, Mar 20, 1990	1.38	1.38	1.38	1.38
836	NYSE	BDL	Mon, Mar 19, 1990	1.38	1.44	1.31	1.38
835	NYSE	BDL	Fri, Mar 16, 1990	0.81	1.50	0.81	1.38
834	NYSE	BDL	Wed, Mar 14, 1990	0.75	0.75	0.63	0.75
833	NYSE	BDL	Tue, Mar 13, 1990	0.81	0.81	0.75	0.75
832	NYSE	BDL	Fri, Mar 9, 1990	0.81	0.88	0.81	0.88
831	NYSE	BDL	Mon, Mar 5, 1990	0.81	0.81	0.81	0.81
830	NYSE	BDL	Mon, Feb 26, 1990	0.88	0.88	0.88	0.88
829	NYSE	BDL	Tue, Feb 20, 1990	0.94	0.94	0.94	0.94
828	NYSE	BDL	Fri, Feb 16, 1990	1.00	1.00	1.00	1.00
827	NYSE	BDL	Thu, Feb 15, 1990	1.19	1.19	1.06	1.06
826	NYSE	BDL	Wed, Feb 14, 1990	1.00	1.19	1.00	1.19
825	NYSE	BDL	Tue, Feb 13, 1990	0.69	1.06	0.69	1.00
824	NYSE	BDL	Tue, Feb 6, 1990	0.63	0.63	0.63	0.63
823	NYSE	BDL	Mon, Feb 5, 1990	0.56	0.56	0.56	0.56
822	NYSE	BDL	Fri, Jan 26, 1990	0.50	0.56	0.50	0.50
821	NYSE	BDL	Tue, Jan 23, 1990	0.50	0.50	0.50	0.50
820	NYSE	BDL	Mon, Jan 22, 1990	0.50	0.50	0.50	0.50
819	NYSE	BDL	Fri, Jan 19, 1990	0.50	0.50	0.50	0.50
818	NYSE	BDL	Mon, Jan 15, 1990	0.50	0.50	0.50	0.50
817	NYSE	BDL	Thu, Jan 11, 1990	0.56	0.56	0.56	0.56
816	NYSE	BDL	Mon, Jan 8, 1990	0.50	0.50	0.50	0.50
815	NYSE	BDL	Wed, Jan 3, 1990	0.50	0.50	0.50	0.50
814	NYSE	BDL	Fri, Dec 29, 1989	0.56	0.56	0.50	0.56
813	NYSE	BDL	Thu, Dec 28, 1989	0.56	0.56	0.56	0.56
812	NYSE	BDL	Wed, Dec 27, 1989	0.56	0.56	0.56	0.56
811	NYSE	BDL	Fri, Dec 22, 1989	0.56	0.56	0.56	0.56
810	NYSE	BDL	Thu, Dec 21, 1989	0.50	0.50	0.50	0.50
809	NYSE	BDL	Wed, Dec 20, 1989	0.50	0.56	0.50	0.50
808	NYSE	BDL	Tue, Dec 19, 1989	0.50	0.50	0.47	0.50
807	NYSE	BDL	Mon, Dec 18, 1989	0.50	0.50	0.50	0.50
806	NYSE	BDL	Wed, Dec 13, 1989	0.41	0.41	0.34	0.38
805	NYSE	BDL	Tue, Dec 12, 1989	0.50	0.50	0.44	0.44
804	NYSE	BDL	Mon, Dec 11, 1989	0.47	0.50	0.47	0.50
803	NYSE	BDL	Fri, Dec 8, 1989	0.50	0.50	0.47	0.47
802	NYSE	BDL	Thu, Dec 7, 1989	0.44	0.50	0.44	0.50
801	NYSE	BDL	Tue, Dec 5, 1989	0.44	0.44	0.38	0.44
800	NYSE	BDL	Mon, Dec 4, 1989	0.44	0.44	0.38	0.44
799	NYSE	BDL	Fri, Dec 1, 1989	0.50	0.50	0.44	0.44
798	NYSE	BDL	Thu, Nov 30, 1989	0.56	0.56	0.50	0.50
797	NYSE	BDL	Mon, Nov 27, 1989	0.56	0.56	0.56	0.56
796	NYSE	BDL	Wed, Nov 22, 1989	0.56	0.56	0.56	0.56
795	NYSE	BDL	Fri, Nov 17, 1989	0.56	0.56	0.56	0.56
794	NYSE	BDL	Thu, Nov 16, 1989	0.56	0.56	0.56	0.56
793	NYSE	BDL	Wed, Nov 15, 1989	0.56	0.56	0.56	0.56
792	NYSE	BDL	Tue, Nov 14, 1989	0.63	0.63	0.63	0.63
791	NYSE	BDL	Mon, Nov 13, 1989	0.56	0.63	0.56	0.63
790	NYSE	BDL	Fri, Nov 10, 1989	0.56	0.56	0.56	0.56
789	NYSE	BDL	Wed, Nov 8, 1989	0.63	0.63	0.63	0.63
788	NYSE	BDL	Tue, Nov 7, 1989	0.63	0.63	0.63	0.63
787	NYSE	BDL	Fri, Nov 3, 1989	0.56	0.63	0.56	0.63
786	NYSE	BDL	Wed, Nov 1, 1989	0.63	0.63	0.56	0.56
785	NYSE	BDL	Tue, Oct 24, 1989	0.69	0.69	0.69	0.69
784	NYSE	BDL	Wed, Oct 18, 1989	0.75	0.75	0.75	0.75
783	NYSE	BDL	Mon, Oct 16, 1989	0.69	0.69	0.69	0.69
782	NYSE	BDL	Fri, Oct 13, 1989	0.63	0.63	0.63	0.63
781	NYSE	BDL	Mon, Oct 9, 1989	0.69	0.69	0.63	0.69
780	NYSE	BDL	Tue, Oct 3, 1989	0.69	0.69	0.69	0.69
779	NYSE	BDL	Mon, Oct 2, 1989	0.69	0.69	0.69	0.69
778	NYSE	BDL	Thu, Sep 21, 1989	0.75	0.75	0.69	0.69
777	NYSE	BDL	Tue, Sep 19, 1989	0.75	0.75	0.75	0.75
776	NYSE	BDL	Wed, Sep 13, 1989	0.81	0.81	0.81	0.81
775	NYSE	BDL	Thu, Sep 7, 1989	0.88	0.88	0.88	0.88
774	NYSE	BDL	Fri, Sep 1, 1989	0.88	0.88	0.88	0.88
773	NYSE	BDL	Thu, Aug 31, 1989	0.88	0.88	0.81	0.81
772	NYSE	BDL	Wed, Aug 30, 1989	0.94	0.94	0.94	0.94
771	NYSE	BDL	Tue, Aug 29, 1989	0.94	0.94	0.88	0.94
770	NYSE	BDL	Mon, Aug 28, 1989	1.13	1.13	1.00	1.00
769	NYSE	BDL	Thu, Aug 24, 1989	1.25	1.25	1.13	1.13
768	NYSE	BDL	Wed, Aug 23, 1989	1.25	1.25	1.25	1.25
767	NYSE	BDL	Tue, Aug 22, 1989	1.25	1.25	1.25	1.25
766	NYSE	BDL	Mon, Aug 21, 1989	1.31	1.31	1.31	1.31
765	NYSE	BDL	Fri, Aug 18, 1989	1.38	1.38	1.38	1.38
764	NYSE	BDL	Wed, Aug 16, 1989	1.44	1.44	1.44	1.44
763	NYSE	BDL	Mon, Aug 14, 1989	1.38	1.38	1.38	1.38
762	NYSE	BDL	Fri, Aug 11, 1989	1.31	1.31	1.31	1.31
761	NYSE	BDL	Wed, Aug 9, 1989	1.25	1.25	1.19	1.25
760	NYSE	BDL	Thu, Aug 3, 1989	1.25	1.25	1.25	1.25
759	NYSE	BDL	Fri, Jul 28, 1989	1.25	1.25	1.25	1.25
758	NYSE	BDL	Thu, Jul 27, 1989	1.31	1.31	1.31	1.31
757	NYSE	BDL	Wed, Jul 26, 1989	1.25	1.31	1.25	1.31
756	NYSE	BDL	Mon, Jul 24, 1989	1.25	1.25	1.25	1.25
755	NYSE	BDL	Thu, Jul 20, 1989	1.19	1.19	1.19	1.19
754	NYSE	BDL	Thu, Jul 6, 1989	1.31	1.31	1.25	1.25
753	NYSE	BDL	Wed, Jul 5, 1989	1.25	1.31	1.25	1.31
752	NYSE	BDL	Mon, Jun 26, 1989	1.25	1.25	1.25	1.25
751	NYSE	BDL	Thu, Jun 22, 1989	1.31	1.31	1.31	1.31
750	NYSE	BDL	Wed, Jun 21, 1989	1.25	1.25	1.25	1.25
749	NYSE	BDL	Mon, Jun 19, 1989	1.31	1.31	1.31	1.31
748	NYSE	BDL	Fri, Jun 16, 1989	1.31	1.31	1.31	1.31
747	NYSE	BDL	Wed, Jun 14, 1989	1.31	1.38	1.31	1.38
746	NYSE	BDL	Tue, Jun 13, 1989	1.25	1.31	1.25	1.31
745	NYSE	BDL	Mon, Jun 12, 1989	1.19	1.19	1.13	1.19
744	NYSE	BDL	Fri, Jun 9, 1989	1.19	1.19	1.19	1.19
743	NYSE	BDL	Tue, Jun 6, 1989	1.13	1.13	1.13	1.13
742	NYSE	BDL	Thu, Jun 1, 1989	1.06	1.06	1.06	1.06
741	NYSE	BDL	Wed, May 31, 1989	1.06	1.06	1.06	1.06
740	NYSE	BDL	Tue, May 30, 1989	1.13	1.13	1.13	1.13
739	NYSE	BDL	Fri, May 26, 1989	1.19	1.19	1.19	1.19
738	NYSE	BDL	Mon, May 22, 1989	1.25	1.25	1.19	1.25
737	NYSE	BDL	Mon, May 15, 1989	1.25	1.25	1.25	1.25
736	NYSE	BDL	Fri, May 12, 1989	1.13	1.19	1.06	1.19
735	NYSE	BDL	Thu, May 11, 1989	1.13	1.13	1.13	1.13
734	NYSE	BDL	Tue, May 9, 1989	1.06	1.06	1.06	1.06
733	NYSE	BDL	Thu, May 4, 1989	1.13	1.13	1.13	1.13
732	NYSE	BDL	Tue, May 2, 1989	1.19	1.19	1.19	1.19
731	NYSE	BDL	Mon, May 1, 1989	1.25	1.25	1.25	1.25
730	NYSE	BDL	Thu, Apr 27, 1989	1.25	1.31	1.25	1.31
729	NYSE	BDL	Wed, Apr 26, 1989	1.19	1.19	1.19	1.19
728	NYSE	BDL	Fri, Apr 21, 1989	1.13	1.13	1.13	1.13
727	NYSE	BDL	Wed, Apr 19, 1989	1.38	1.38	1.19	1.19
726	NYSE	BDL	Tue, Apr 18, 1989	1.44	1.44	1.38	1.38
725	NYSE	BDL	Mon, Apr 17, 1989	1.44	1.44	1.38	1.44
724	NYSE	BDL	Fri, Apr 14, 1989	1.50	1.50	1.50	1.50
723	NYSE	BDL	Thu, Apr 13, 1989	1.56	1.56	1.50	1.50
722	NYSE	BDL	Wed, Apr 12, 1989	1.63	1.63	1.56	1.63
721	NYSE	BDL	Tue, Apr 11, 1989	1.56	1.63	1.56	1.63
720	NYSE	BDL	Mon, Apr 10, 1989	1.44	1.56	1.44	1.56
719	NYSE	BDL	Fri, Apr 7, 1989	1.44	1.44	1.44	1.44
718	NYSE	BDL	Thu, Apr 6, 1989	1.38	1.38	1.38	1.38
717	NYSE	BDL	Wed, Apr 5, 1989	1.38	1.38	1.31	1.38
716	NYSE	BDL	Tue, Apr 4, 1989	1.31	1.44	1.31	1.44
715	NYSE	BDL	Fri, Mar 31, 1989	1.19	1.44	1.19	1.25
714	NYSE	BDL	Mon, Mar 27, 1989	1.13	1.13	1.06	1.13
713	NYSE	BDL	Thu, Mar 23, 1989	1.19	1.19	1.13	1.13
712	NYSE	BDL	Wed, Mar 22, 1989	1.25	1.25	1.25	1.25
711	NYSE	BDL	Mon, Mar 20, 1989	1.31	1.31	1.31	1.31
710	NYSE	BDL	Fri, Mar 17, 1989	1.38	1.38	1.38	1.38
709	NYSE	BDL	Wed, Mar 15, 1989	1.44	1.44	1.44	1.44
708	NYSE	BDL	Tue, Mar 14, 1989	1.38	1.50	1.38	1.50
707	NYSE	BDL	Mon, Mar 13, 1989	1.31	1.38	1.31	1.38
706	NYSE	BDL	Fri, Mar 10, 1989	1.13	1.31	1.13	1.31
705	NYSE	BDL	Mon, Mar 6, 1989	1.13	1.13	1.13	1.13
704	NYSE	BDL	Fri, Mar 3, 1989	1.13	1.13	1.13	1.13
703	NYSE	BDL	Thu, Mar 2, 1989	1.13	1.25	1.06	1.06
702	NYSE	BDL	Wed, Mar 1, 1989	1.13	1.13	1.13	1.13
701	NYSE	BDL	Tue, Feb 28, 1989	1.13	1.13	1.13	1.13
700	NYSE	BDL	Fri, Feb 24, 1989	1.06	1.06	1.06	1.06
699	NYSE	BDL	Thu, Feb 23, 1989	1.06	1.06	1.06	1.06
698	NYSE	BDL	Fri, Feb 17, 1989	1.06	1.06	1.00	1.06
697	NYSE	BDL	Thu, Feb 16, 1989	1.06	1.06	1.00	1.06
696	NYSE	BDL	Wed, Feb 15, 1989	0.94	1.13	0.94	1.13
695	NYSE	BDL	Tue, Feb 7, 1989	0.88	0.88	0.88	0.88
694	NYSE	BDL	Fri, Feb 3, 1989	0.88	0.88	0.88	0.88
693	NYSE	BDL	Wed, Feb 1, 1989	0.88	0.88	0.88	0.88
692	NYSE	BDL	Wed, Jan 18, 1989	0.94	0.94	0.94	0.94
691	NYSE	BDL	Tue, Jan 17, 1989	0.94	0.94	0.94	0.94
690	NYSE	BDL	Fri, Jan 13, 1989	1.00	1.00	0.94	0.94
689	NYSE	BDL	Wed, Jan 11, 1989	1.06	1.06	1.06	1.06
688	NYSE	BDL	Tue, Jan 10, 1989	1.13	1.13	1.13	1.13
687	NYSE	BDL	Mon, Jan 9, 1989	1.06	1.13	1.06	1.13
686	NYSE	BDL	Fri, Dec 30, 1988	0.94	1.00	0.94	1.00
685	NYSE	BDL	Wed, Dec 28, 1988	0.94	0.94	0.94	0.94
684	NYSE	BDL	Tue, Dec 27, 1988	1.00	1.00	1.00	1.00
683	NYSE	BDL	Fri, Dec 23, 1988	1.00	1.00	1.00	1.00
682	NYSE	BDL	Thu, Dec 22, 1988	1.00	1.00	1.00	1.00
681	NYSE	BDL	Wed, Dec 21, 1988	0.94	1.00	0.94	0.94
680	NYSE	BDL	Tue, Dec 20, 1988	0.94	0.94	0.94	0.94
679	NYSE	BDL	Mon, Dec 19, 1988	0.94	0.94	0.94	0.94
678	NYSE	BDL	Wed, Dec 14, 1988	1.00	1.06	1.00	1.00
677	NYSE	BDL	Mon, Dec 12, 1988	1.00	1.06	1.00	1.00
676	NYSE	BDL	Fri, Dec 9, 1988	1.06	1.06	1.00	1.00
675	NYSE	BDL	Thu, Dec 8, 1988	1.13	1.13	1.06	1.13
674	NYSE	BDL	Tue, Dec 6, 1988	1.13	1.13	1.13	1.13
673	NYSE	BDL	Wed, Nov 30, 1988	1.19	1.19	1.13	1.19
672	NYSE	BDL	Mon, Nov 21, 1988	1.19	1.19	1.19	1.19
671	NYSE	BDL	Tue, Nov 15, 1988	1.25	1.25	1.25	1.25
670	NYSE	BDL	Fri, Nov 11, 1988	1.31	1.31	1.31	1.31
669	NYSE	BDL	Thu, Nov 10, 1988	1.38	1.38	1.38	1.38
668	NYSE	BDL	Tue, Nov 8, 1988	1.38	1.44	1.31	1.38
667	NYSE	BDL	Thu, Oct 27, 1988	1.38	1.38	1.38	1.38
666	NYSE	BDL	Tue, Oct 25, 1988	1.31	1.31	1.31	1.31
665	NYSE	BDL	Mon, Oct 24, 1988	1.25	1.25	1.25	1.25
664	NYSE	BDL	Thu, Oct 20, 1988	1.31	1.31	1.25	1.25
663	NYSE	BDL	Tue, Oct 18, 1988	1.31	1.31	1.31	1.31
662	NYSE	BDL	Mon, Oct 17, 1988	1.31	1.31	1.31	1.31
661	NYSE	BDL	Thu, Oct 13, 1988	1.31	1.31	1.25	1.31
660	NYSE	BDL	Mon, Oct 10, 1988	1.31	1.31	1.31	1.31
659	NYSE	BDL	Fri, Oct 7, 1988	1.31	1.38	1.31	1.38
658	NYSE	BDL	Thu, Oct 6, 1988	1.25	1.25	1.25	1.25
657	NYSE	BDL	Wed, Oct 5, 1988	1.19	1.25	1.19	1.19
656	NYSE	BDL	Mon, Oct 3, 1988	1.19	1.19	1.19	1.19
655	NYSE	BDL	Mon, Sep 26, 1988	1.25	1.25	1.19	1.25
654	NYSE	BDL	Fri, Sep 23, 1988	1.31	1.31	1.31	1.31
653	NYSE	BDL	Mon, Sep 19, 1988	1.38	1.38	1.38	1.38
652	NYSE	BDL	Fri, Sep 9, 1988	1.44	1.44	1.44	1.44
651	NYSE	BDL	Thu, Sep 8, 1988	1.50	1.50	1.50	1.50
650	NYSE	BDL	Wed, Sep 7, 1988	1.38	1.44	1.38	1.44
649	NYSE	BDL	Tue, Sep 6, 1988	1.31	1.31	1.31	1.31
648	NYSE	BDL	Fri, Sep 2, 1988	1.31	1.31	1.25	1.31
647	NYSE	BDL	Wed, Aug 31, 1988	1.31	1.31	1.31	1.31
646	NYSE	BDL	Tue, Aug 30, 1988	1.25	1.25	1.25	1.25
645	NYSE	BDL	Mon, Aug 22, 1988	1.31	1.31	1.31	1.31
644	NYSE	BDL	Thu, Aug 18, 1988	1.31	1.31	1.31	1.31
643	NYSE	BDL	Tue, Aug 16, 1988	1.38	1.38	1.38	1.38
642	NYSE	BDL	Mon, Aug 15, 1988	1.38	1.38	1.38	1.38
641	NYSE	BDL	Mon, Aug 8, 1988	1.31	1.31	1.31	1.31
640	NYSE	BDL	Thu, Aug 4, 1988	1.38	1.38	1.38	1.38
639	NYSE	BDL	Tue, Aug 2, 1988	1.38	1.44	1.38	1.38
638	NYSE	BDL	Thu, Jul 28, 1988	1.38	1.38	1.38	1.38
637	NYSE	BDL	Wed, Jul 27, 1988	1.44	1.44	1.44	1.44
636	NYSE	BDL	Mon, Jul 25, 1988	1.50	1.50	1.50	1.50
635	NYSE	BDL	Fri, Jul 22, 1988	1.50	1.50	1.50	1.50
634	NYSE	BDL	Thu, Jul 14, 1988	1.50	1.50	1.50	1.50
633	NYSE	BDL	Tue, Jul 12, 1988	1.56	1.56	1.50	1.50
632	NYSE	BDL	Thu, Jul 7, 1988	1.63	1.63	1.63	1.63
631	NYSE	BDL	Wed, Jul 6, 1988	1.56	1.56	1.56	1.56
630	NYSE	BDL	Thu, Jun 30, 1988	1.50	1.50	1.50	1.50
629	NYSE	BDL	Wed, Jun 29, 1988	1.50	1.50	1.50	1.50
628	NYSE	BDL	Tue, Jun 28, 1988	1.50	1.50	1.50	1.50
627	NYSE	BDL	Mon, Jun 27, 1988	1.50	1.50	1.50	1.50
626	NYSE	BDL	Fri, Jun 24, 1988	1.56	1.56	1.56	1.56
625	NYSE	BDL	Thu, Jun 23, 1988	1.50	1.50	1.50	1.50
624	NYSE	BDL	Wed, Jun 22, 1988	1.50	1.50	1.50	1.50
623	NYSE	BDL	Tue, Jun 21, 1988	1.50	1.50	1.44	1.44
622	NYSE	BDL	Fri, Jun 17, 1988	1.50	1.50	1.50	1.50
621	NYSE	BDL	Thu, Jun 16, 1988	1.50	1.50	1.50	1.50
620	NYSE	BDL	Tue, Jun 14, 1988	1.50	1.56	1.50	1.56
619	NYSE	BDL	Fri, Jun 10, 1988	1.56	1.56	1.50	1.50
618	NYSE	BDL	Thu, Jun 9, 1988	1.56	1.63	1.56	1.56
617	NYSE	BDL	Tue, Jun 7, 1988	1.56	1.56	1.50	1.56
616	NYSE	BDL	Mon, Jun 6, 1988	1.56	1.56	1.56	1.56
615	NYSE	BDL	Fri, Jun 3, 1988	1.56	1.56	1.56	1.56
614	NYSE	BDL	Thu, Jun 2, 1988	1.63	1.63	1.63	1.63
613	NYSE	BDL	Tue, May 31, 1988	1.56	1.56	1.56	1.56
612	NYSE	BDL	Wed, May 25, 1988	1.63	1.63	1.56	1.56
611	NYSE	BDL	Tue, May 24, 1988	1.69	1.69	1.69	1.69
610	NYSE	BDL	Mon, May 23, 1988	1.63	1.63	1.63	1.63
609	NYSE	BDL	Fri, May 20, 1988	1.56	1.56	1.56	1.56
608	NYSE	BDL	Wed, May 18, 1988	1.63	1.63	1.63	1.63
607	NYSE	BDL	Tue, May 17, 1988	1.69	1.69	1.69	1.69
606	NYSE	BDL	Mon, May 16, 1988	1.63	1.63	1.63	1.63
605	NYSE	BDL	Tue, May 10, 1988	1.56	1.56	1.56	1.56
604	NYSE	BDL	Mon, May 9, 1988	1.63	1.63	1.63	1.63
603	NYSE	BDL	Wed, May 4, 1988	1.69	1.69	1.69	1.69
602	NYSE	BDL	Tue, May 3, 1988	1.69	1.69	1.69	1.69
601	NYSE	BDL	Fri, Apr 29, 1988	1.69	1.69	1.69	1.69
600	NYSE	BDL	Thu, Apr 28, 1988	1.69	1.69	1.69	1.69
599	NYSE	BDL	Wed, Apr 27, 1988	1.69	1.69	1.69	1.69
598	NYSE	BDL	Tue, Apr 26, 1988	1.63	1.63	1.63	1.63
597	NYSE	BDL	Mon, Apr 25, 1988	1.69	1.69	1.69	1.69
596	NYSE	BDL	Fri, Apr 22, 1988	1.63	1.69	1.63	1.69
595	NYSE	BDL	Thu, Apr 21, 1988	1.63	1.63	1.63	1.63
594	NYSE	BDL	Wed, Apr 20, 1988	1.63	1.63	1.63	1.63
593	NYSE	BDL	Tue, Apr 19, 1988	1.63	1.69	1.63	1.63
592	NYSE	BDL	Mon, Apr 18, 1988	1.75	1.75	1.63	1.63
591	NYSE	BDL	Thu, Apr 14, 1988	1.75	1.75	1.75	1.75
590	NYSE	BDL	Tue, Apr 12, 1988	1.69	1.75	1.69	1.75
589	NYSE	BDL	Mon, Apr 11, 1988	1.75	1.75	1.69	1.69
588	NYSE	BDL	Thu, Apr 7, 1988	1.88	1.88	1.88	1.88
587	NYSE	BDL	Wed, Apr 6, 1988	1.81	1.81	1.81	1.81
586	NYSE	BDL	Tue, Apr 5, 1988	1.75	1.75	1.75	1.75
585	NYSE	BDL	Mon, Apr 4, 1988	1.81	1.81	1.81	1.81
584	NYSE	BDL	Thu, Mar 31, 1988	1.75	1.75	1.75	1.75
583	NYSE	BDL	Wed, Mar 30, 1988	1.88	1.88	1.81	1.81
582	NYSE	BDL	Mon, Mar 28, 1988	1.94	1.94	1.88	1.88
581	NYSE	BDL	Fri, Mar 25, 1988	1.94	1.94	1.94	1.94
580	NYSE	BDL	Thu, Mar 24, 1988	1.94	1.94	1.88	1.94
579	NYSE	BDL	Wed, Mar 23, 1988	2.00	2.00	1.94	2.00
578	NYSE	BDL	Tue, Mar 22, 1988	2.00	2.00	2.00	2.00
577	NYSE	BDL	Mon, Mar 21, 1988	2.00	2.00	2.00	2.00
576	NYSE	BDL	Tue, Mar 15, 1988	2.00	2.00	2.00	2.00
575	NYSE	BDL	Mon, Mar 14, 1988	2.00	2.00	2.00	2.00
574	NYSE	BDL	Fri, Mar 11, 1988	2.00	2.06	2.00	2.00
573	NYSE	BDL	Thu, Mar 10, 1988	2.00	2.00	2.00	2.00
572	NYSE	BDL	Wed, Mar 9, 1988	2.13	2.13	1.94	1.94
571	NYSE	BDL	Mon, Mar 7, 1988	2.19	2.19	2.19	2.19
570	NYSE	BDL	Fri, Mar 4, 1988	2.25	2.25	2.25	2.25
569	NYSE	BDL	Thu, Mar 3, 1988	2.19	2.19	2.19	2.19
568	NYSE	BDL	Wed, Mar 2, 1988	2.19	2.25	2.19	2.25
567	NYSE	BDL	Tue, Mar 1, 1988	2.38	2.38	2.13	2.13
566	NYSE	BDL	Mon, Feb 29, 1988	2.19	2.44	2.13	2.44
565	NYSE	BDL	Fri, Feb 26, 1988	2.19	2.19	2.19	2.19
564	NYSE	BDL	Thu, Feb 25, 1988	2.00	2.13	2.00	2.13
563	NYSE	BDL	Fri, Feb 5, 1988	2.00	2.00	2.00	2.00
562	NYSE	BDL	Wed, Feb 3, 1988	2.00	2.00	2.00	2.00
561	NYSE	BDL	Tue, Feb 2, 1988	2.06	2.06	2.06	2.06
560	NYSE	BDL	Mon, Feb 1, 1988	2.06	2.06	2.06	2.06
559	NYSE	BDL	Wed, Jan 27, 1988	2.13	2.13	2.13	2.13
558	NYSE	BDL	Thu, Jan 21, 1988	2.19	2.19	2.19	2.19
557	NYSE	BDL	Wed, Jan 20, 1988	2.25	2.25	2.25	2.25
556	NYSE	BDL	Mon, Jan 18, 1988	2.25	2.25	2.25	2.25
555	NYSE	BDL	Fri, Jan 15, 1988	2.25	2.25	2.19	2.19
554	NYSE	BDL	Wed, Jan 13, 1988	2.25	2.25	2.25	2.25
553	NYSE	BDL	Tue, Jan 12, 1988	2.25	2.25	2.13	2.25
552	NYSE	BDL	Mon, Jan 11, 1988	2.38	2.38	2.25	2.25
551	NYSE	BDL	Thu, Jan 7, 1988	2.38	2.38	2.38	2.38
550	NYSE	BDL	Wed, Jan 6, 1988	2.50	2.50	2.31	2.38
549	NYSE	BDL	Tue, Jan 5, 1988	2.56	2.56	2.50	2.50
548	NYSE	BDL	Thu, Dec 31, 1987	2.63	2.63	2.56	2.56
547	NYSE	BDL	Wed, Dec 30, 1987	2.63	2.63	2.63	2.63
546	NYSE	BDL	Tue, Dec 29, 1987	2.69	2.69	2.63	2.63
545	NYSE	BDL	Mon, Dec 28, 1987	2.81	2.81	2.75	2.75
544	NYSE	BDL	Wed, Dec 23, 1987	2.75	2.88	2.75	2.88
543	NYSE	BDL	Mon, Dec 21, 1987	2.69	2.75	2.69	2.69
542	NYSE	BDL	Fri, Dec 18, 1987	2.63	2.63	2.63	2.63
541	NYSE	BDL	Wed, Dec 16, 1987	2.50	2.63	2.50	2.63
540	NYSE	BDL	Tue, Dec 15, 1987	2.50	2.50	2.50	2.50
539	NYSE	BDL	Fri, Dec 11, 1987	2.50	2.50	2.50	2.50
538	NYSE	BDL	Thu, Dec 10, 1987	2.56	2.56	2.56	2.56
537	NYSE	BDL	Tue, Dec 8, 1987	2.56	2.56	2.56	2.56
536	NYSE	BDL	Mon, Dec 7, 1987	2.56	2.63	2.56	2.63
535	NYSE	BDL	Tue, Dec 1, 1987	2.56	2.56	2.56	2.56
534	NYSE	BDL	Mon, Nov 30, 1987	2.63	2.63	2.63	2.63
533	NYSE	BDL	Fri, Nov 27, 1987	2.63	2.63	2.63	2.63
532	NYSE	BDL	Tue, Nov 24, 1987	2.50	2.50	2.50	2.50
531	NYSE	BDL	Mon, Nov 23, 1987	2.63	2.63	2.50	2.50
530	NYSE	BDL	Fri, Nov 20, 1987	2.63	2.69	2.63	2.69
529	NYSE	BDL	Thu, Nov 19, 1987	2.56	2.56	2.56	2.56
528	NYSE	BDL	Wed, Nov 18, 1987	2.50	2.50	2.50	2.50
527	NYSE	BDL	Thu, Nov 12, 1987	2.50	2.56	2.50	2.56
526	NYSE	BDL	Wed, Nov 11, 1987	2.44	2.44	2.38	2.44
525	NYSE	BDL	Fri, Nov 6, 1987	2.50	2.56	2.44	2.44
524	NYSE	BDL	Thu, Nov 5, 1987	2.31	2.50	2.31	2.50
523	NYSE	BDL	Wed, Nov 4, 1987	2.25	2.25	2.25	2.25
522	NYSE	BDL	Tue, Nov 3, 1987	2.25	2.25	2.25	2.25
521	NYSE	BDL	Mon, Nov 2, 1987	2.31	2.38	2.31	2.31
520	NYSE	BDL	Thu, Oct 29, 1987	2.06	2.25	2.06	2.25
519	NYSE	BDL	Wed, Oct 28, 1987	2.00	2.13	2.00	2.00
518	NYSE	BDL	Tue, Oct 27, 1987	2.00	2.06	2.00	2.00
517	NYSE	BDL	Mon, Oct 26, 1987	2.25	2.25	2.00	2.00
516	NYSE	BDL	Thu, Oct 22, 1987	2.31	2.31	2.25	2.31
515	NYSE	BDL	Wed, Oct 21, 1987	2.13	2.38	2.13	2.38
514	NYSE	BDL	Tue, Oct 20, 1987	2.69	2.75	1.94	2.00
513	NYSE	BDL	Mon, Oct 19, 1987	3.38	3.38	2.69	2.69
512	NYSE	BDL	Fri, Oct 16, 1987	3.44	3.50	3.44	3.44
511	NYSE	BDL	Thu, Oct 15, 1987	3.50	3.50	3.44	3.44
510	NYSE	BDL	Wed, Oct 14, 1987	3.44	3.56	3.38	3.56
509	NYSE	BDL	Tue, Oct 13, 1987	3.50	3.50	3.44	3.44
508	NYSE	BDL	Mon, Oct 12, 1987	3.50	3.50	3.50	3.50
507	NYSE	BDL	Fri, Oct 9, 1987	3.50	3.56	3.50	3.50
506	NYSE	BDL	Thu, Oct 8, 1987	3.50	3.50	3.50	3.50
505	NYSE	BDL	Tue, Oct 6, 1987	3.50	3.50	3.44	3.50
504	NYSE	BDL	Mon, Oct 5, 1987	3.50	3.63	3.50	3.56
503	NYSE	BDL	Fri, Oct 2, 1987	3.44	3.44	3.38	3.44
502	NYSE	BDL	Thu, Oct 1, 1987	3.44	3.44	3.38	3.44
501	NYSE	BDL	Wed, Sep 30, 1987	3.38	3.44	3.38	3.44
500	NYSE	BDL	Tue, Sep 29, 1987	3.31	3.31	3.31	3.31
499	NYSE	BDL	Mon, Sep 28, 1987	3.31	3.31	3.31	3.31
498	NYSE	BDL	Fri, Sep 25, 1987	3.31	3.31	3.31	3.31
497	NYSE	BDL	Thu, Sep 24, 1987	3.06	3.25	3.06	3.25
496	NYSE	BDL	Wed, Sep 23, 1987	3.00	3.00	3.00	3.00
495	NYSE	BDL	Tue, Sep 22, 1987	3.00	3.00	3.00	3.00
494	NYSE	BDL	Fri, Sep 18, 1987	3.00	3.00	2.94	2.94
493	NYSE	BDL	Thu, Sep 17, 1987	3.00	3.00	3.00	3.00
492	NYSE	BDL	Wed, Sep 16, 1987	3.00	3.00	3.00	3.00
491	NYSE	BDL	Tue, Sep 15, 1987	3.00	3.00	3.00	3.00
490	NYSE	BDL	Mon, Sep 14, 1987	3.00	3.00	3.00	3.00
489	NYSE	BDL	Thu, Sep 10, 1987	2.94	3.00	2.94	3.00
488	NYSE	BDL	Wed, Sep 9, 1987	2.94	2.94	2.88	2.88
487	NYSE	BDL	Tue, Sep 8, 1987	3.00	3.00	3.00	3.00
486	NYSE	BDL	Fri, Sep 4, 1987	2.94	2.94	2.94	2.94
485	NYSE	BDL	Wed, Sep 2, 1987	2.88	3.00	2.88	3.00
484	NYSE	BDL	Tue, Sep 1, 1987	2.81	2.81	2.81	2.81
483	NYSE	BDL	Mon, Aug 31, 1987	2.88	2.88	2.88	2.88
482	NYSE	BDL	Fri, Aug 28, 1987	2.88	2.88	2.88	2.88
481	NYSE	BDL	Thu, Aug 27, 1987	2.88	2.94	2.88	2.94
480	NYSE	BDL	Wed, Aug 26, 1987	2.75	2.88	2.75	2.88
479	NYSE	BDL	Tue, Aug 25, 1987	2.75	2.75	2.75	2.75
478	NYSE	BDL	Mon, Aug 24, 1987	2.69	2.69	2.69	2.69
477	NYSE	BDL	Fri, Aug 21, 1987	2.69	2.75	2.69	2.75
476	NYSE	BDL	Thu, Aug 20, 1987	2.63	2.63	2.63	2.63
475	NYSE	BDL	Wed, Aug 19, 1987	2.69	2.69	2.69	2.69
474	NYSE	BDL	Fri, Aug 14, 1987	2.81	2.81	2.75	2.75
473	NYSE	BDL	Thu, Aug 13, 1987	2.75	2.81	2.75	2.81
472	NYSE	BDL	Wed, Aug 12, 1987	2.63	2.75	2.63	2.75
471	NYSE	BDL	Tue, Aug 11, 1987	2.56	2.56	2.56	2.56
470	NYSE	BDL	Mon, Aug 10, 1987	2.56	2.56	2.56	2.56
469	NYSE	BDL	Fri, Aug 7, 1987	2.56	2.56	2.56	2.56
468	NYSE	BDL	Wed, Aug 5, 1987	2.56	2.56	2.50	2.56
467	NYSE	BDL	Tue, Aug 4, 1987	2.75	2.75	2.63	2.63
466	NYSE	BDL	Thu, Jul 30, 1987	2.75	2.75	2.75	2.75
465	NYSE	BDL	Thu, Jul 23, 1987	2.81	2.81	2.81	2.81
464	NYSE	BDL	Wed, Jul 22, 1987	2.88	2.88	2.88	2.88
463	NYSE	BDL	Tue, Jul 21, 1987	2.88	2.88	2.88	2.88
462	NYSE	BDL	Mon, Jul 13, 1987	2.94	2.94	2.88	2.94
461	NYSE	BDL	Thu, Jul 9, 1987	3.00	3.00	2.94	2.94
460	NYSE	BDL	Wed, Jul 8, 1987	3.00	3.00	3.00	3.00
459	NYSE	BDL	Wed, Jul 1, 1987	3.06	3.06	3.06	3.06
458	NYSE	BDL	Tue, Jun 30, 1987	3.00	3.00	3.00	3.00
457	NYSE	BDL	Mon, Jun 29, 1987	2.94	3.00	2.94	3.00
456	NYSE	BDL	Fri, Jun 26, 1987	2.88	2.88	2.88	2.88
455	NYSE	BDL	Wed, Jun 24, 1987	2.88	2.88	2.81	2.81
454	NYSE	BDL	Mon, Jun 22, 1987	2.94	2.94	2.94	2.94
453	NYSE	BDL	Fri, Jun 19, 1987	2.88	2.88	2.81	2.88
452	NYSE	BDL	Wed, Jun 17, 1987	2.94	2.94	2.94	2.94
451	NYSE	BDL	Tue, Jun 16, 1987	2.81	2.88	2.81	2.88
450	NYSE	BDL	Mon, Jun 15, 1987	2.81	2.88	2.81	2.81
449	NYSE	BDL	Fri, Jun 12, 1987	2.81	2.81	2.81	2.81
448	NYSE	BDL	Thu, Jun 11, 1987	2.81	2.81	2.81	2.81
447	NYSE	BDL	Wed, Jun 10, 1987	2.88	2.88	2.88	2.88
446	NYSE	BDL	Mon, Jun 8, 1987	2.88	2.88	2.81	2.81
445	NYSE	BDL	Fri, Jun 5, 1987	2.94	2.94	2.94	2.94
444	NYSE	BDL	Thu, Jun 4, 1987	2.88	2.88	2.88	2.88
443	NYSE	BDL	Wed, Jun 3, 1987	2.81	2.94	2.81	2.94
442	NYSE	BDL	Tue, Jun 2, 1987	2.69	2.75	2.69	2.75
441	NYSE	BDL	Fri, May 29, 1987	2.75	2.75	2.69	2.69
440	NYSE	BDL	Thu, May 28, 1987	2.94	2.94	2.81	2.81
439	NYSE	BDL	Tue, May 26, 1987	2.94	2.94	2.94	2.94
438	NYSE	BDL	Fri, May 22, 1987	3.00	3.00	2.94	2.94
437	NYSE	BDL	Thu, May 21, 1987	2.38	3.00	2.31	3.00
436	NYSE	BDL	Wed, May 20, 1987	2.38	2.38	2.25	2.38
435	NYSE	BDL	Mon, May 18, 1987	2.38	2.50	2.38	2.50
434	NYSE	BDL	Fri, May 15, 1987	2.31	2.31	2.31	2.31
433	NYSE	BDL	Wed, May 13, 1987	2.31	2.38	2.31	2.38
432	NYSE	BDL	Tue, May 12, 1987	2.25	2.25	2.19	2.25
431	NYSE	BDL	Mon, May 11, 1987	2.25	2.25	2.25	2.25
430	NYSE	BDL	Wed, May 6, 1987	2.19	2.31	2.13	2.31
429	NYSE	BDL	Mon, May 4, 1987	2.25	2.25	2.19	2.19
428	NYSE	BDL	Thu, Apr 30, 1987	2.25	2.25	2.25	2.25
427	NYSE	BDL	Wed, Apr 29, 1987	2.31	2.38	2.31	2.38
426	NYSE	BDL	Mon, Apr 27, 1987	2.25	2.25	2.25	2.25
425	NYSE	BDL	Thu, Apr 23, 1987	2.50	2.50	2.44	2.44
424	NYSE	BDL	Wed, Apr 22, 1987	2.56	2.56	2.56	2.56
423	NYSE	BDL	Tue, Apr 21, 1987	2.50	2.50	2.50	2.50
422	NYSE	BDL	Mon, Apr 20, 1987	2.50	2.50	2.50	2.50
421	NYSE	BDL	Thu, Apr 16, 1987	2.63	2.63	2.56	2.56
420	NYSE	BDL	Wed, Apr 15, 1987	2.69	2.75	2.69	2.69
419	NYSE	BDL	Tue, Apr 14, 1987	2.69	2.75	2.69	2.69
418	NYSE	BDL	Mon, Apr 13, 1987	2.69	2.69	2.56	2.69
417	NYSE	BDL	Tue, Apr 7, 1987	2.69	2.69	2.69	2.69
416	NYSE	BDL	Mon, Apr 6, 1987	2.81	2.81	2.69	2.69
415	NYSE	BDL	Fri, Apr 3, 1987	2.94	2.94	2.88	2.88
414	NYSE	BDL	Thu, Mar 26, 1987	3.00	3.00	2.94	3.00
413	NYSE	BDL	Wed, Mar 25, 1987	3.00	3.00	2.94	3.00
412	NYSE	BDL	Tue, Mar 24, 1987	3.06	3.06	3.06	3.06
411	NYSE	BDL	Mon, Mar 23, 1987	3.13	3.13	3.13	3.13
410	NYSE	BDL	Thu, Mar 19, 1987	3.06	3.06	3.06	3.06
409	NYSE	BDL	Mon, Mar 16, 1987	3.13	3.13	3.06	3.13
408	NYSE	BDL	Fri, Mar 13, 1987	3.13	3.13	3.13	3.13
407	NYSE	BDL	Thu, Mar 12, 1987	3.06	3.06	3.06	3.06
406	NYSE	BDL	Wed, Mar 11, 1987	3.19	3.19	3.00	3.00
405	NYSE	BDL	Tue, Mar 10, 1987	3.31	3.31	3.25	3.25
404	NYSE	BDL	Mon, Mar 9, 1987	3.38	3.38	3.38	3.38
403	NYSE	BDL	Fri, Mar 6, 1987	3.19	3.31	3.19	3.25
402	NYSE	BDL	Thu, Mar 5, 1987	3.06	3.19	3.06	3.13
401	NYSE	BDL	Wed, Mar 4, 1987	2.94	3.00	2.88	3.00
400	NYSE	BDL	Tue, Mar 3, 1987	2.94	3.00	2.94	2.94
399	NYSE	BDL	Mon, Mar 2, 1987	2.75	2.94	2.75	2.94
398	NYSE	BDL	Fri, Feb 27, 1987	2.75	2.75	2.75	2.75
397	NYSE	BDL	Thu, Feb 26, 1987	2.75	2.75	2.75	2.75
396	NYSE	BDL	Wed, Feb 25, 1987	2.69	2.75	2.69	2.75
395	NYSE	BDL	Tue, Feb 24, 1987	2.38	2.63	2.38	2.63
394	NYSE	BDL	Mon, Feb 23, 1987	2.31	2.31	2.31	2.31
393	NYSE	BDL	Fri, Feb 20, 1987	2.19	2.25	2.13	2.25
392	NYSE	BDL	Wed, Feb 18, 1987	2.25	2.25	2.19	2.19
391	NYSE	BDL	Fri, Feb 13, 1987	2.25	2.25	2.25	2.25
390	NYSE	BDL	Wed, Feb 11, 1987	2.19	2.19	2.19	2.19
389	NYSE	BDL	Tue, Feb 10, 1987	2.25	2.25	2.13	2.13
388	NYSE	BDL	Mon, Feb 9, 1987	2.25	2.25	2.25	2.25
387	NYSE	BDL	Fri, Feb 6, 1987	2.25	2.25	2.25	2.25
386	NYSE	BDL	Thu, Feb 5, 1987	2.25	2.25	2.25	2.25
385	NYSE	BDL	Wed, Feb 4, 1987	2.25	2.25	2.25	2.25
384	NYSE	BDL	Tue, Feb 3, 1987	2.19	2.19	2.19	2.19
383	NYSE	BDL	Fri, Jan 30, 1987	2.25	2.25	2.25	2.25
382	NYSE	BDL	Thu, Jan 29, 1987	2.13	2.19	2.13	2.19
381	NYSE	BDL	Wed, Jan 28, 1987	2.19	2.19	2.06	2.06
380	NYSE	BDL	Tue, Jan 27, 1987	2.25	2.25	2.25	2.25
379	NYSE	BDL	Mon, Jan 26, 1987	2.38	2.38	2.25	2.25
378	NYSE	BDL	Fri, Jan 23, 1987	2.38	2.38	2.38	2.38
377	NYSE	BDL	Wed, Jan 21, 1987	2.44	2.44	2.44	2.44
376	NYSE	BDL	Tue, Jan 20, 1987	2.44	2.44	2.38	2.38
375	NYSE	BDL	Mon, Jan 19, 1987	2.44	2.44	2.44	2.44
374	NYSE	BDL	Thu, Jan 15, 1987	2.44	2.44	2.44	2.44
373	NYSE	BDL	Tue, Jan 13, 1987	2.50	2.50	2.50	2.50
372	NYSE	BDL	Mon, Jan 12, 1987	2.50	2.50	2.44	2.44
371	NYSE	BDL	Fri, Jan 9, 1987	2.50	2.50	2.50	2.50
370	NYSE	BDL	Thu, Jan 8, 1987	2.44	2.50	2.44	2.50
369	NYSE	BDL	Wed, Jan 7, 1987	2.19	2.31	2.19	2.31
368	NYSE	BDL	Tue, Jan 6, 1987	2.06	2.13	2.06	2.13
367	NYSE	BDL	Mon, Jan 5, 1987	2.06	2.06	2.00	2.00
366	NYSE	BDL	Wed, Dec 31, 1986	1.94	2.06	1.81	2.06
365	NYSE	BDL	Tue, Dec 30, 1986	1.94	1.94	1.94	1.94
364	NYSE	BDL	Mon, Dec 29, 1986	2.00	2.00	1.94	2.00
363	NYSE	BDL	Fri, Dec 26, 1986	2.00	2.00	2.00	2.00
362	NYSE	BDL	Wed, Dec 24, 1986	2.00	2.00	2.00	2.00
361	NYSE	BDL	Tue, Dec 23, 1986	2.00	2.00	1.94	1.94
360	NYSE	BDL	Fri, Dec 19, 1986	2.06	2.06	2.06	2.06
359	NYSE	BDL	Thu, Dec 18, 1986	2.00	2.06	2.00	2.00
358	NYSE	BDL	Wed, Dec 17, 1986	2.00	2.00	2.00	2.00
357	NYSE	BDL	Tue, Dec 16, 1986	1.88	2.06	1.88	2.06
356	NYSE	BDL	Mon, Dec 15, 1986	1.88	1.88	1.88	1.88
355	NYSE	BDL	Fri, Dec 12, 1986	1.94	1.94	1.94	1.94
354	NYSE	BDL	Wed, Dec 10, 1986	2.00	2.00	2.00	2.00
353	NYSE	BDL	Mon, Dec 8, 1986	2.00	2.00	2.00	2.00
352	NYSE	BDL	Fri, Dec 5, 1986	2.00	2.06	2.00	2.06
351	NYSE	BDL	Tue, Dec 2, 1986	2.06	2.06	2.00	2.00
350	NYSE	BDL	Fri, Nov 21, 1986	2.06	2.06	2.00	2.06
349	NYSE	BDL	Thu, Nov 20, 1986	2.06	2.06	2.06	2.06
348	NYSE	BDL	Wed, Nov 19, 1986	2.06	2.06	2.06	2.06
347	NYSE	BDL	Tue, Nov 18, 1986	2.06	2.06	2.06	2.06
346	NYSE	BDL	Mon, Nov 17, 1986	2.06	2.06	2.06	2.06
345	NYSE	BDL	Fri, Nov 14, 1986	2.13	2.13	2.13	2.13
344	NYSE	BDL	Thu, Nov 13, 1986	2.13	2.13	2.13	2.13
343	NYSE	BDL	Wed, Nov 12, 1986	2.13	2.13	2.13	2.13
342	NYSE	BDL	Tue, Nov 11, 1986	2.13	2.13	2.13	2.13
341	NYSE	BDL	Mon, Nov 10, 1986	2.13	2.13	2.13	2.13
340	NYSE	BDL	Fri, Nov 7, 1986	2.06	2.06	2.06	2.06
339	NYSE	BDL	Thu, Nov 6, 1986	2.00	2.00	2.00	2.00
338	NYSE	BDL	Tue, Nov 4, 1986	2.06	2.06	2.06	2.06
337	NYSE	BDL	Mon, Nov 3, 1986	2.06	2.13	2.06	2.13
336	NYSE	BDL	Wed, Oct 29, 1986	2.00	2.00	2.00	2.00
335	NYSE	BDL	Fri, Oct 24, 1986	2.00	2.00	2.00	2.00
334	NYSE	BDL	Thu, Oct 16, 1986	2.00	2.00	2.00	2.00
333	NYSE	BDL	Tue, Oct 14, 1986	2.00	2.06	2.00	2.06
332	NYSE	BDL	Mon, Oct 13, 1986	1.94	2.00	1.94	2.00
331	NYSE	BDL	Fri, Oct 10, 1986	1.88	1.94	1.88	1.88
330	NYSE	BDL	Thu, Oct 9, 1986	1.88	1.88	1.88	1.88
329	NYSE	BDL	Wed, Oct 8, 1986	1.75	1.81	1.75	1.81
328	NYSE	BDL	Tue, Oct 7, 1986	1.75	1.75	1.75	1.75
327	NYSE	BDL	Mon, Oct 6, 1986	1.81	1.81	1.81	1.81
326	NYSE	BDL	Fri, Oct 3, 1986	1.94	1.94	1.81	1.81
325	NYSE	BDL	Thu, Sep 25, 1986	2.00	2.00	2.00	2.00
324	NYSE	BDL	Mon, Sep 22, 1986	2.00	2.06	2.00	2.06
323	NYSE	BDL	Fri, Sep 19, 1986	1.81	1.94	1.75	1.94
322	NYSE	BDL	Thu, Sep 18, 1986	1.81	1.88	1.81	1.81
321	NYSE	BDL	Wed, Sep 17, 1986	1.81	1.81	1.81	1.81
320	NYSE	BDL	Tue, Sep 16, 1986	1.94	1.94	1.88	1.94
319	NYSE	BDL	Wed, Sep 10, 1986	2.00	2.00	2.00	2.00
318	NYSE	BDL	Tue, Sep 9, 1986	2.00	2.00	2.00	2.00
317	NYSE	BDL	Mon, Sep 8, 1986	2.06	2.06	2.06	2.06
316	NYSE	BDL	Thu, Sep 4, 1986	2.00	2.00	2.00	2.00
315	NYSE	BDL	Fri, Aug 22, 1986	2.00	2.06	2.00	2.06
314	NYSE	BDL	Wed, Aug 20, 1986	2.00	2.00	2.00	2.00
313	NYSE	BDL	Tue, Aug 19, 1986	2.00	2.00	2.00	2.00
312	NYSE	BDL	Fri, Aug 15, 1986	2.06	2.06	2.06	2.06
311	NYSE	BDL	Wed, Aug 6, 1986	2.06	2.06	2.00	2.06
310	NYSE	BDL	Tue, Aug 5, 1986	2.06	2.06	2.00	2.06
309	NYSE	BDL	Mon, Aug 4, 1986	2.06	2.06	2.00	2.06
308	NYSE	BDL	Fri, Aug 1, 1986	2.00	2.06	2.00	2.06
307	NYSE	BDL	Thu, Jul 31, 1986	2.00	2.00	2.00	2.00
306	NYSE	BDL	Wed, Jul 30, 1986	2.00	2.00	2.00	2.00
305	NYSE	BDL	Tue, Jul 29, 1986	2.00	2.06	2.00	2.06
304	NYSE	BDL	Mon, Jul 28, 1986	1.94	1.94	1.94	1.94
303	NYSE	BDL	Fri, Jul 25, 1986	2.00	2.00	2.00	2.00
302	NYSE	BDL	Thu, Jul 24, 1986	2.00	2.00	2.00	2.00
301	NYSE	BDL	Fri, Jul 18, 1986	2.06	2.06	2.06	2.06
300	NYSE	BDL	Thu, Jul 17, 1986	2.06	2.06	2.06	2.06
299	NYSE	BDL	Tue, Jul 15, 1986	2.13	2.13	2.06	2.13
298	NYSE	BDL	Fri, Jul 11, 1986	2.19	2.19	2.19	2.19
297	NYSE	BDL	Thu, Jul 10, 1986	2.13	2.13	2.13	2.13
296	NYSE	BDL	Wed, Jul 9, 1986	2.13	2.13	2.13	2.13
295	NYSE	BDL	Mon, Jul 7, 1986	2.19	2.19	2.19	2.19
294	NYSE	BDL	Thu, Jul 3, 1986	2.00	2.19	2.00	2.19
293	NYSE	BDL	Wed, Jul 2, 1986	1.94	2.00	1.94	1.94
292	NYSE	BDL	Tue, Jul 1, 1986	2.13	2.13	1.94	1.94
291	NYSE	BDL	Mon, Jun 30, 1986	2.00	2.13	2.00	2.13
290	NYSE	BDL	Wed, Jun 25, 1986	2.00	2.00	2.00	2.00
289	NYSE	BDL	Tue, Jun 24, 1986	2.00	2.00	1.88	2.00
288	NYSE	BDL	Mon, Jun 23, 1986	2.06	2.06	1.94	2.00
287	NYSE	BDL	Fri, Jun 20, 1986	2.13	2.13	2.13	2.13
286	NYSE	BDL	Thu, Jun 19, 1986	2.13	2.13	2.06	2.06
285	NYSE	BDL	Mon, Jun 16, 1986	2.13	2.19	2.13	2.19
284	NYSE	BDL	Wed, Jun 11, 1986	2.13	2.13	2.13	2.13
283	NYSE	BDL	Fri, May 30, 1986	2.19	2.19	2.19	2.19
282	NYSE	BDL	Wed, May 28, 1986	2.13	2.13	2.13	2.13
281	NYSE	BDL	Tue, May 20, 1986	2.19	2.19	2.13	2.13
280	NYSE	BDL	Mon, May 19, 1986	2.19	2.19	2.19	2.19
279	NYSE	BDL	Fri, May 16, 1986	2.25	2.25	2.25	2.25
278	NYSE	BDL	Wed, May 14, 1986	2.25	2.25	2.25	2.25
277	NYSE	BDL	Mon, May 12, 1986	2.31	2.31	2.31	2.31
276	NYSE	BDL	Fri, May 9, 1986	2.25	2.25	2.25	2.25
275	NYSE	BDL	Thu, May 8, 1986	2.25	2.25	2.25	2.25
274	NYSE	BDL	Tue, May 6, 1986	2.25	2.25	2.25	2.25
273	NYSE	BDL	Mon, May 5, 1986	2.25	2.31	2.25	2.31
272	NYSE	BDL	Wed, Apr 30, 1986	2.19	2.19	2.19	2.19
271	NYSE	BDL	Tue, Apr 29, 1986	2.19	2.19	2.19	2.19
270	NYSE	BDL	Mon, Apr 28, 1986	2.19	2.19	2.19	2.19
269	NYSE	BDL	Fri, Apr 25, 1986	2.19	2.19	2.19	2.19
268	NYSE	BDL	Thu, Apr 24, 1986	2.19	2.19	2.19	2.19
267	NYSE	BDL	Wed, Apr 23, 1986	2.19	2.19	2.13	2.13
266	NYSE	BDL	Mon, Apr 21, 1986	2.19	2.25	2.19	2.25
265	NYSE	BDL	Fri, Apr 18, 1986	2.19	2.19	2.19	2.19
264	NYSE	BDL	Thu, Apr 17, 1986	2.25	2.25	2.13	2.13
263	NYSE	BDL	Wed, Apr 16, 1986	2.25	2.25	2.25	2.25
262	NYSE	BDL	Mon, Apr 7, 1986	2.19	2.25	2.19	2.19
261	NYSE	BDL	Thu, Apr 3, 1986	2.19	2.19	2.19	2.19
260	NYSE	BDL	Tue, Apr 1, 1986	2.19	2.19	2.19	2.19
259	NYSE	BDL	Mon, Mar 31, 1986	2.13	2.19	2.13	2.13
258	NYSE	BDL	Thu, Mar 27, 1986	2.19	2.19	2.13	2.13
257	NYSE	BDL	Wed, Mar 26, 1986	2.19	2.25	2.19	2.25
256	NYSE	BDL	Tue, Mar 25, 1986	2.19	2.19	2.19	2.19
255	NYSE	BDL	Mon, Mar 24, 1986	2.13	2.13	2.13	2.13
254	NYSE	BDL	Fri, Mar 21, 1986	2.19	2.19	2.13	2.13
253	NYSE	BDL	Fri, Mar 14, 1986	2.25	2.25	2.25	2.25
252	NYSE	BDL	Thu, Mar 13, 1986	2.25	2.25	2.19	2.19
251	NYSE	BDL	Wed, Mar 12, 1986	2.31	2.31	2.31	2.31
250	NYSE	BDL	Tue, Mar 11, 1986	2.44	2.44	2.38	2.38
249	NYSE	BDL	Mon, Mar 10, 1986	2.31	2.50	2.31	2.44
248	NYSE	BDL	Fri, Mar 7, 1986	2.25	2.25	2.25	2.25
247	NYSE	BDL	Thu, Mar 6, 1986	2.31	2.31	2.31	2.31
246	NYSE	BDL	Tue, Mar 4, 1986	2.25	2.31	2.25	2.31
245	NYSE	BDL	Mon, Mar 3, 1986	2.25	2.25	2.25	2.25
244	NYSE	BDL	Fri, Feb 28, 1986	2.31	2.31	2.00	2.13
243	NYSE	BDL	Thu, Feb 27, 1986	2.44	2.44	2.44	2.44
242	NYSE	BDL	Wed, Feb 26, 1986	2.56	2.56	2.50	2.56
241	NYSE	BDL	Tue, Feb 25, 1986	2.63	2.75	2.56	2.56
240	NYSE	BDL	Mon, Feb 24, 1986	2.56	2.63	2.56	2.63
239	NYSE	BDL	Fri, Feb 21, 1986	2.56	2.56	2.56	2.56
238	NYSE	BDL	Thu, Feb 20, 1986	2.63	2.63	2.63	2.63
237	NYSE	BDL	Wed, Feb 19, 1986	2.56	2.56	2.56	2.56
236	NYSE	BDL	Tue, Feb 18, 1986	2.44	2.63	2.44	2.63
235	NYSE	BDL	Fri, Feb 14, 1986	2.38	2.44	2.38	2.44
234	NYSE	BDL	Thu, Feb 13, 1986	2.31	2.31	2.31	2.31
233	NYSE	BDL	Wed, Feb 12, 1986	2.25	2.25	2.25	2.25
232	NYSE	BDL	Tue, Feb 11, 1986	2.31	2.31	2.25	2.25
231	NYSE	BDL	Mon, Feb 10, 1986	2.25	2.44	2.25	2.44
230	NYSE	BDL	Fri, Feb 7, 1986	2.06	2.19	2.06	2.19
229	NYSE	BDL	Thu, Feb 6, 1986	2.25	2.25	2.06	2.06
228	NYSE	BDL	Wed, Feb 5, 1986	2.31	2.31	2.31	2.31
227	NYSE	BDL	Tue, Feb 4, 1986	2.25	2.38	2.25	2.38
226	NYSE	BDL	Mon, Feb 3, 1986	2.25	2.25	2.25	2.25
225	NYSE	BDL	Fri, Jan 31, 1986	2.31	2.31	2.31	2.31
224	NYSE	BDL	Thu, Jan 30, 1986	2.31	2.31	2.31	2.31
223	NYSE	BDL	Wed, Jan 29, 1986	2.31	2.31	2.19	2.19
222	NYSE	BDL	Mon, Jan 27, 1986	2.31	2.31	2.31	2.31
221	NYSE	BDL	Tue, Jan 21, 1986	2.31	2.31	2.31	2.31
220	NYSE	BDL	Mon, Jan 20, 1986	2.50	2.50	2.44	2.50
219	NYSE	BDL	Thu, Jan 16, 1986	2.50	2.50	2.50	2.50
218	NYSE	BDL	Wed, Jan 15, 1986	2.50	2.50	2.50	2.50
217	NYSE	BDL	Tue, Jan 14, 1986	2.50	2.50	2.44	2.44
216	NYSE	BDL	Fri, Jan 10, 1986	2.56	2.56	2.56	2.56
215	NYSE	BDL	Thu, Jan 9, 1986	2.44	2.50	2.44	2.50
214	NYSE	BDL	Wed, Jan 8, 1986	2.38	2.38	2.38	2.38
213	NYSE	BDL	Tue, Jan 7, 1986	2.44	2.44	2.44	2.44
212	NYSE	BDL	Mon, Jan 6, 1986	2.38	2.44	2.38	2.44
211	NYSE	BDL	Fri, Jan 3, 1986	2.38	2.38	2.31	2.31
210	NYSE	BDL	Tue, Dec 31, 1985	2.31	2.50	2.31	2.50
209	NYSE	BDL	Mon, Dec 30, 1985	2.31	2.31	2.31	2.31
208	NYSE	BDL	Fri, Dec 27, 1985	2.38	2.44	2.38	2.38
207	NYSE	BDL	Thu, Dec 26, 1985	2.38	2.38	2.38	2.38
206	NYSE	BDL	Tue, Dec 24, 1985	2.31	2.31	2.31	2.31
205	NYSE	BDL	Mon, Dec 23, 1985	2.31	2.31	2.25	2.31
204	NYSE	BDL	Fri, Dec 20, 1985	2.38	2.38	2.25	2.31
203	NYSE	BDL	Thu, Dec 19, 1985	2.44	2.44	2.44	2.44
202	NYSE	BDL	Wed, Dec 18, 1985	2.63	2.63	2.56	2.56
201	NYSE	BDL	Tue, Dec 17, 1985	2.69	2.69	2.69	2.69
200	NYSE	BDL	Mon, Dec 16, 1985	2.56	2.69	2.56	2.69
199	NYSE	BDL	Fri, Dec 13, 1985	2.50	2.56	2.50	2.56
198	NYSE	BDL	Thu, Dec 12, 1985	2.38	2.38	2.31	2.38
197	NYSE	BDL	Wed, Dec 11, 1985	2.31	2.38	2.31	2.38
196	NYSE	BDL	Tue, Dec 10, 1985	2.44	2.50	2.31	2.31
195	NYSE	BDL	Mon, Dec 9, 1985	2.50	2.50	2.44	2.44
194	NYSE	BDL	Fri, Dec 6, 1985	2.50	2.50	2.50	2.50
193	NYSE	BDL	Thu, Dec 5, 1985	2.50	2.50	2.50	2.50
192	NYSE	BDL	Mon, Dec 2, 1985	2.63	2.63	2.56	2.63
191	NYSE	BDL	Fri, Nov 29, 1985	2.69	2.69	2.69	2.69
190	NYSE	BDL	Wed, Nov 27, 1985	2.75	2.75	2.75	2.75
189	NYSE	BDL	Tue, Nov 26, 1985	2.81	2.81	2.81	2.81
188	NYSE	BDL	Fri, Nov 22, 1985	2.56	2.94	2.56	2.94
187	NYSE	BDL	Thu, Nov 21, 1985	2.38	2.50	2.38	2.50
186	NYSE	BDL	Wed, Nov 20, 1985	2.31	2.38	2.31	2.31
185	NYSE	BDL	Tue, Nov 19, 1985	2.31	2.31	2.31	2.31
184	NYSE	BDL	Mon, Nov 18, 1985	2.38	2.38	2.25	2.38
183	NYSE	BDL	Fri, Nov 15, 1985	2.63	2.63	2.50	2.56
182	NYSE	BDL	Thu, Nov 14, 1985	2.75	2.75	2.63	2.63
181	NYSE	BDL	Wed, Nov 13, 1985	2.75	2.81	2.69	2.81
180	NYSE	BDL	Tue, Nov 12, 1985	3.00	3.00	2.75	2.75
179	NYSE	BDL	Mon, Nov 11, 1985	3.13	3.13	3.13	3.13
178	NYSE	BDL	Mon, Oct 28, 1985	3.38	3.38	3.13	3.13
177	NYSE	BDL	Fri, Oct 25, 1985	3.50	3.50	3.44	3.44
176	NYSE	BDL	Wed, Oct 23, 1985	3.50	3.50	3.50	3.50
175	NYSE	BDL	Tue, Oct 22, 1985	3.50	3.50	3.50	3.50
174	NYSE	BDL	Mon, Oct 21, 1985	3.50	3.50	3.50	3.50
173	NYSE	BDL	Fri, Oct 18, 1985	3.56	3.56	3.56	3.56
172	NYSE	BDL	Thu, Oct 17, 1985	3.63	3.63	3.50	3.50
171	NYSE	BDL	Wed, Oct 16, 1985	3.75	3.75	3.69	3.75
170	NYSE	BDL	Tue, Oct 15, 1985	3.75	3.75	3.75	3.75
169	NYSE	BDL	Fri, Oct 11, 1985	3.63	3.75	3.63	3.75
168	NYSE	BDL	Thu, Oct 10, 1985	3.63	3.63	3.63	3.63
167	NYSE	BDL	Wed, Oct 9, 1985	3.69	3.69	3.69	3.69
166	NYSE	BDL	Tue, Oct 8, 1985	3.69	3.69	3.69	3.69
165	NYSE	BDL	Mon, Oct 7, 1985	3.81	3.81	3.81	3.81
164	NYSE	BDL	Fri, Oct 4, 1985	3.88	3.94	3.88	3.94
163	NYSE	BDL	Wed, Oct 2, 1985	3.88	3.94	3.81	3.81
162	NYSE	BDL	Tue, Oct 1, 1985	3.88	3.88	3.88	3.88
161	NYSE	BDL	Mon, Sep 30, 1985	3.63	4.00	3.63	4.00
160	NYSE	BDL	Thu, Sep 26, 1985	3.63	3.75	3.63	3.63
159	NYSE	BDL	Wed, Sep 25, 1985	3.63	3.63	3.63	3.63
158	NYSE	BDL	Mon, Sep 23, 1985	3.63	3.63	3.63	3.63
157	NYSE	BDL	Fri, Sep 20, 1985	3.75	3.75	3.69	3.69
156	NYSE	BDL	Thu, Sep 19, 1985	3.81	3.81	3.81	3.81
155	NYSE	BDL	Wed, Sep 18, 1985	3.81	3.81	3.81	3.81
154	NYSE	BDL	Mon, Sep 16, 1985	3.88	3.88	3.88	3.88
153	NYSE	BDL	Fri, Sep 13, 1985	3.81	4.00	3.69	4.00
152	NYSE	BDL	Tue, Sep 10, 1985	3.69	3.81	3.69	3.81
151	NYSE	BDL	Fri, Sep 6, 1985	3.63	3.63	3.56	3.63
150	NYSE	BDL	Thu, Sep 5, 1985	3.75	3.75	3.75	3.75
149	NYSE	BDL	Wed, Sep 4, 1985	4.00	4.00	3.81	3.81
148	NYSE	BDL	Tue, Sep 3, 1985	4.00	4.00	4.00	4.00
147	NYSE	BDL	Fri, Aug 30, 1985	3.63	4.00	3.50	4.00
146	NYSE	BDL	Thu, Aug 29, 1985	3.50	3.63	3.50	3.63
145	NYSE	BDL	Wed, Aug 28, 1985	3.50	3.50	3.50	3.50
144	NYSE	BDL	Tue, Aug 27, 1985	3.56	3.56	3.50	3.50
143	NYSE	BDL	Mon, Aug 26, 1985	3.63	3.63	3.63	3.63
142	NYSE	BDL	Fri, Aug 23, 1985	3.75	3.75	3.75	3.75
141	NYSE	BDL	Thu, Aug 22, 1985	3.88	3.88	3.81	3.81
140	NYSE	BDL	Wed, Aug 21, 1985	4.00	4.00	3.94	3.94
139	NYSE	BDL	Tue, Aug 20, 1985	4.00	4.00	4.00	4.00
138	NYSE	BDL	Mon, Aug 19, 1985	3.63	4.00	3.63	4.00
137	NYSE	BDL	Fri, Aug 16, 1985	3.63	3.63	3.56	3.63
136	NYSE	BDL	Thu, Aug 15, 1985	3.69	3.69	3.63	3.63
135	NYSE	BDL	Wed, Aug 14, 1985	3.69	3.69	3.63	3.69
134	NYSE	BDL	Tue, Aug 13, 1985	3.69	3.69	3.69	3.69
133	NYSE	BDL	Mon, Aug 12, 1985	3.75	3.75	3.75	3.75
132	NYSE	BDL	Wed, Aug 7, 1985	3.75	3.75	3.75	3.75
131	NYSE	BDL	Tue, Aug 6, 1985	3.88	3.88	3.81	3.81
130	NYSE	BDL	Mon, Aug 5, 1985	3.94	3.94	3.94	3.94
129	NYSE	BDL	Thu, Aug 1, 1985	4.06	4.06	4.00	4.00
128	NYSE	BDL	Tue, Jul 30, 1985	4.06	4.13	4.06	4.13
127	NYSE	BDL	Mon, Jul 29, 1985	4.00	4.06	4.00	4.06
126	NYSE	BDL	Fri, Jul 26, 1985	3.81	4.00	3.69	4.00
125	NYSE	BDL	Thu, Jul 25, 1985	3.81	3.81	3.75	3.81
124	NYSE	BDL	Wed, Jul 24, 1985	3.81	3.81	3.81	3.81
123	NYSE	BDL	Tue, Jul 23, 1985	3.94	3.94	3.81	3.81
122	NYSE	BDL	Fri, Jul 19, 1985	3.94	4.00	3.94	4.00
121	NYSE	BDL	Thu, Jul 18, 1985	3.94	3.94	3.94	3.94
120	NYSE	BDL	Wed, Jul 17, 1985	3.94	3.94	3.94	3.94
119	NYSE	BDL	Tue, Jul 16, 1985	3.94	3.94	3.94	3.94
118	NYSE	BDL	Mon, Jul 15, 1985	4.00	4.13	3.94	4.13
117	NYSE	BDL	Fri, Jul 12, 1985	4.00	4.00	3.88	4.00
116	NYSE	BDL	Thu, Jul 11, 1985	3.69	4.00	3.69	4.00
115	NYSE	BDL	Wed, Jul 10, 1985	3.63	3.63	3.56	3.63
114	NYSE	BDL	Tue, Jul 9, 1985	3.94	3.94	3.69	3.69
113	NYSE	BDL	Mon, Jul 8, 1985	4.13	4.13	4.00	4.00
112	NYSE	BDL	Fri, Jul 5, 1985	4.19	4.19	4.13	4.19
111	NYSE	BDL	Wed, Jul 3, 1985	4.19	4.19	4.19	4.19
110	NYSE	BDL	Tue, Jul 2, 1985	4.25	4.31	4.19	4.19
109	NYSE	BDL	Mon, Jul 1, 1985	4.25	4.31	4.25	4.25
108	NYSE	BDL	Fri, Jun 28, 1985	4.31	4.31	4.25	4.25
107	NYSE	BDL	Tue, Jun 25, 1985	4.44	4.44	4.38	4.44
106	NYSE	BDL	Mon, Jun 24, 1985	4.50	4.50	4.44	4.50
105	NYSE	BDL	Fri, Jun 21, 1985	4.50	4.50	4.44	4.50
104	NYSE	BDL	Thu, Jun 20, 1985	4.56	4.56	4.56	4.56
103	NYSE	BDL	Wed, Jun 19, 1985	4.44	4.56	4.38	4.50
102	NYSE	BDL	Tue, Jun 18, 1985	4.44	4.44	4.44	4.44
101	NYSE	BDL	Mon, Jun 17, 1985	4.56	4.56	4.44	4.44
100	NYSE	BDL	Thu, Jun 13, 1985	4.56	4.56	4.56	4.56
99	NYSE	BDL	Tue, Jun 11, 1985	4.63	4.63	4.63	4.63
98	NYSE	BDL	Fri, Jun 7, 1985	4.69	4.69	4.69	4.69
97	NYSE	BDL	Thu, Jun 6, 1985	4.63	4.63	4.63	4.63
96	NYSE	BDL	Wed, Jun 5, 1985	4.69	4.69	4.69	4.69
95	NYSE	BDL	Tue, Jun 4, 1985	4.63	4.63	4.63	4.63
94	NYSE	BDL	Mon, Jun 3, 1985	4.69	4.69	4.69	4.69
93	NYSE	BDL	Fri, May 31, 1985	4.69	4.69	4.69	4.69
92	NYSE	BDL	Wed, May 29, 1985	4.75	4.75	4.69	4.69
91	NYSE	BDL	Fri, May 24, 1985	4.75	4.75	4.75	4.75
90	NYSE	BDL	Thu, May 23, 1985	4.75	4.75	4.69	4.69
89	NYSE	BDL	Wed, May 22, 1985	4.75	4.88	4.75	4.75
88	NYSE	BDL	Tue, May 21, 1985	4.69	4.75	4.69	4.69
87	NYSE	BDL	Mon, May 20, 1985	4.69	4.69	4.63	4.69
86	NYSE	BDL	Fri, May 17, 1985	4.75	4.75	4.56	4.75
85	NYSE	BDL	Thu, May 16, 1985	4.75	4.75	4.69	4.75
84	NYSE	BDL	Wed, May 15, 1985	4.81	4.81	4.75	4.81
83	NYSE	BDL	Tue, May 14, 1985	4.81	4.81	4.81	4.81
82	NYSE	BDL	Mon, May 13, 1985	4.81	4.88	4.81	4.88
81	NYSE	BDL	Fri, May 10, 1985	4.81	4.81	4.81	4.81
80	NYSE	BDL	Thu, May 9, 1985	4.88	4.88	4.81	4.81
79	NYSE	BDL	Wed, May 8, 1985	4.88	4.88	4.88	4.88
78	NYSE	BDL	Tue, May 7, 1985	4.88	4.88	4.88	4.88
77	NYSE	BDL	Mon, May 6, 1985	4.88	4.88	4.88	4.88
76	NYSE	BDL	Thu, May 2, 1985	5.00	5.00	4.94	4.94
75	NYSE	BDL	Wed, May 1, 1985	4.75	5.00	4.75	5.00
74	NYSE	BDL	Tue, Apr 30, 1985	4.81	4.81	4.75	4.75
73	NYSE	BDL	Mon, Apr 29, 1985	4.81	4.81	4.81	4.81
72	NYSE	BDL	Fri, Apr 26, 1985	4.88	4.94	4.88	4.94
71	NYSE	BDL	Thu, Apr 25, 1985	4.81	4.88	4.81	4.88
70	NYSE	BDL	Wed, Apr 24, 1985	4.75	4.75	4.75	4.75
69	NYSE	BDL	Tue, Apr 23, 1985	4.81	4.81	4.75	4.75
68	NYSE	BDL	Mon, Apr 22, 1985	4.88	4.94	4.81	4.94
67	NYSE	BDL	Fri, Apr 19, 1985	4.94	4.94	4.81	4.88
66	NYSE	BDL	Thu, Apr 18, 1985	4.88	4.94	4.88	4.94
65	NYSE	BDL	Wed, Apr 17, 1985	4.88	4.88	4.75	4.88
64	NYSE	BDL	Tue, Apr 16, 1985	4.94	4.94	4.88	4.88
63	NYSE	BDL	Fri, Apr 12, 1985	4.94	4.94	4.94	4.94
62	NYSE	BDL	Thu, Apr 11, 1985	4.94	4.94	4.81	4.88
61	NYSE	BDL	Wed, Apr 10, 1985	4.88	4.94	4.88	4.94
60	NYSE	BDL	Tue, Apr 9, 1985	4.94	4.94	4.88	4.88
59	NYSE	BDL	Mon, Apr 8, 1985	4.94	4.94	4.94	4.94
58	NYSE	BDL	Thu, Apr 4, 1985	4.94	4.94	4.94	4.94
57	NYSE	BDL	Wed, Apr 3, 1985	4.94	4.94	4.88	4.94
56	NYSE	BDL	Tue, Apr 2, 1985	4.94	5.00	4.88	4.94
55	NYSE	BDL	Mon, Apr 1, 1985	4.69	4.94	4.69	4.94
54	NYSE	BDL	Fri, Mar 29, 1985	4.44	4.63	4.38	4.56
53	NYSE	BDL	Thu, Mar 28, 1985	4.56	4.63	4.44	4.44
52	NYSE	BDL	Wed, Mar 27, 1985	4.50	4.56	4.44	4.56
51	NYSE	BDL	Mon, Mar 25, 1985	4.44	4.50	4.44	4.50
50	NYSE	BDL	Fri, Mar 22, 1985	4.38	4.38	4.38	4.38
49	NYSE	BDL	Thu, Mar 21, 1985	4.50	4.50	4.50	4.50
48	NYSE	BDL	Wed, Mar 20, 1985	4.38	4.56	4.38	4.56
47	NYSE	BDL	Tue, Mar 19, 1985	4.38	4.44	4.25	4.31
46	NYSE	BDL	Mon, Mar 18, 1985	4.44	4.44	4.31	4.38
45	NYSE	BDL	Thu, Mar 14, 1985	4.44	4.44	4.44	4.44
44	NYSE	BDL	Wed, Mar 13, 1985	4.50	4.56	4.38	4.50
43	NYSE	BDL	Tue, Mar 12, 1985	4.50	4.50	4.50	4.50
42	NYSE	BDL	Fri, Mar 8, 1985	4.63	4.63	4.56	4.56
41	NYSE	BDL	Tue, Mar 5, 1985	4.63	4.69	4.63	4.69
40	NYSE	BDL	Mon, Mar 4, 1985	4.69	4.69	4.63	4.63
39	NYSE	BDL	Fri, Mar 1, 1985	4.75	4.75	4.75	4.75
38	NYSE	BDL	Thu, Feb 28, 1985	4.75	4.75	4.75	4.75
37	NYSE	BDL	Wed, Feb 27, 1985	4.81	4.81	4.81	4.81
36	NYSE	BDL	Tue, Feb 26, 1985	4.88	4.88	4.88	4.88
35	NYSE	BDL	Fri, Feb 22, 1985	5.00	5.00	5.00	5.00
34	NYSE	BDL	Thu, Feb 21, 1985	5.06	5.13	4.88	5.06
33	NYSE	BDL	Wed, Feb 20, 1985	5.06	5.06	5.06	5.06
32	NYSE	BDL	Tue, Feb 19, 1985	5.00	5.00	5.00	5.00
31	NYSE	BDL	Fri, Feb 15, 1985	5.06	5.13	5.00	5.06
30	NYSE	BDL	Thu, Feb 14, 1985	5.19	5.19	5.00	5.06
29	NYSE	BDL	Wed, Feb 13, 1985	5.19	5.25	5.13	5.25
28	NYSE	BDL	Mon, Feb 11, 1985	5.19	5.19	5.19	5.19
27	NYSE	BDL	Fri, Feb 8, 1985	5.19	5.19	5.13	5.13
26	NYSE	BDL	Thu, Feb 7, 1985	5.19	5.25	5.19	5.25
25	NYSE	BDL	Wed, Feb 6, 1985	5.13	5.13	5.00	5.13
24	NYSE	BDL	Tue, Feb 5, 1985	5.13	5.31	5.13	5.19
23	NYSE	BDL	Mon, Feb 4, 1985	5.06	5.06	5.06	5.06
22	NYSE	BDL	Fri, Feb 1, 1985	4.94	5.06	4.94	5.06
21	NYSE	BDL	Thu, Jan 31, 1985	4.94	4.94	4.88	4.88
20	NYSE	BDL	Wed, Jan 30, 1985	4.94	5.00	4.88	5.00
19	NYSE	BDL	Tue, Jan 29, 1985	4.75	5.00	4.75	4.94
18	NYSE	BDL	Mon, Jan 28, 1985	4.69	4.69	4.69	4.69
17	NYSE	BDL	Fri, Jan 25, 1985	4.81	4.81	4.69	4.69
16	NYSE	BDL	Thu, Jan 24, 1985	4.81	4.81	4.81	4.81
15	NYSE	BDL	Wed, Jan 23, 1985	4.69	4.69	4.69	4.69
14	NYSE	BDL	Tue, Jan 22, 1985	4.69	4.69	4.69	4.69
13	NYSE	BDL	Mon, Jan 21, 1985	4.75	4.75	4.69	4.75
12	NYSE	BDL	Fri, Jan 18, 1985	4.75	4.81	4.75	4.81
11	NYSE	BDL	Thu, Jan 17, 1985	4.75	4.75	4.75	4.75
10	NYSE	BDL	Wed, Jan 16, 1985	4.81	4.81	4.81	4.81
9	NYSE	BDL	Tue, Jan 15, 1985	4.88	4.88	4.81	4.88
8	NYSE	BDL	Mon, Jan 14, 1985	4.81	4.88	4.69	4.88
7	NYSE	BDL	Thu, Jan 10, 1985	4.69	4.81	4.63	4.81
6	NYSE	BDL	Wed, Jan 9, 1985	4.75	4.81	4.69	4.69
5	NYSE	BDL	Tue, Jan 8, 1985	4.75	4.75	4.75	4.75
4	NYSE	BDL	Mon, Jan 7, 1985	4.69	4.69	4.50	4.69
3	NYSE	BDL	Fri, Jan 4, 1985	4.69	4.75	4.56	4.69
2	NYSE	BDL	Thu, Jan 3, 1985	4.56	4.69	4.50	4.69
1	NYSE	BDL	Wed, Jan 2, 1985	4.50	4.56	4.50	4.56
#	Exchange	Symbol	Date	Open	High	Low	Close

Flanigan'S Enterprises Inc NYSE:BDL 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