Bread Financial Holdings Inc NYSE:BFH Historical Prices

Below are the 5714 trading days of historical prices for BFH.

#	Exchange	Symbol	Date	Open	High	Low	Close
5714	NYSE	BFH	Mon, Mar 4, 2024	38.24	38.60	37.23	37.40
5713	NYSE	BFH	Fri, Mar 1, 2024	38.36	38.58	37.94	38.28
5712	NYSE	BFH	Thu, Feb 29, 2024	37.99	38.64	37.69	38.28
5711	NYSE	BFH	Wed, Feb 28, 2024	36.67	37.78	36.67	37.44
5710	NYSE	BFH	Tue, Feb 27, 2024	37.14	37.71	36.88	37.22
5709	NYSE	BFH	Mon, Feb 26, 2024	36.53	37.08	36.40	36.74
5708	NYSE	BFH	Fri, Feb 23, 2024	36.84	37.20	36.49	36.78
5707	NYSE	BFH	Thu, Feb 22, 2024	36.64	37.00	36.36	36.70
5706	NYSE	BFH	Wed, Feb 21, 2024	38.56	38.71	36.35	36.61
5705	NYSE	BFH	Tue, Feb 20, 2024	36.77	38.30	36.42	37.73
5704	NYSE	BFH	Fri, Feb 16, 2024	37.36	37.91	36.76	37.20
5703	NYSE	BFH	Thu, Feb 15, 2024	37.35	38.06	37.11	37.57
5702	NYSE	BFH	Wed, Feb 14, 2024	37.17	37.58	36.17	37.31
5701	NYSE	BFH	Tue, Feb 13, 2024	36.18	37.12	35.78	36.61
5700	NYSE	BFH	Mon, Feb 12, 2024	35.70	37.68	35.63	37.37
5699	NYSE	BFH	Fri, Feb 9, 2024	35.31	35.66	34.60	35.46
5698	NYSE	BFH	Thu, Feb 8, 2024	34.21	35.40	33.70	35.32
5697	NYSE	BFH	Wed, Feb 7, 2024	34.33	34.66	33.62	34.42
5696	NYSE	BFH	Tue, Feb 6, 2024	34.20	34.80	33.97	34.28
5695	NYSE	BFH	Mon, Feb 5, 2024	34.87	34.90	34.00	34.32
5694	NYSE	BFH	Fri, Feb 2, 2024	35.90	36.01	35.30	35.50
5693	NYSE	BFH	Thu, Feb 1, 2024	36.71	37.22	34.98	36.33
5692	NYSE	BFH	Wed, Jan 31, 2024	36.44	37.65	36.03	36.27
5691	NYSE	BFH	Tue, Jan 30, 2024	36.34	36.74	36.03	36.68
5690	NYSE	BFH	Mon, Jan 29, 2024	35.47	36.24	35.01	36.23
5689	NYSE	BFH	Fri, Jan 26, 2024	33.14	36.07	33.11	35.47
5688	NYSE	BFH	Thu, Jan 25, 2024	28.88	33.02	28.00	32.63
5687	NYSE	BFH	Wed, Jan 24, 2024	31.18	31.63	30.16	30.50
5686	NYSE	BFH	Tue, Jan 23, 2024	31.40	31.67	30.71	30.75
5685	NYSE	BFH	Mon, Jan 22, 2024	30.50	31.40	30.50	31.02
5684	NYSE	BFH	Fri, Jan 19, 2024	29.61	30.35	29.12	30.21
5683	NYSE	BFH	Thu, Jan 18, 2024	29.87	29.92	29.01	29.44
5682	NYSE	BFH	Wed, Jan 17, 2024	30.30	30.67	29.92	30.11
5681	NYSE	BFH	Tue, Jan 16, 2024	31.10	31.34	30.68	31.09
5680	NYSE	BFH	Fri, Jan 12, 2024	33.15	33.26	31.39	31.42
5679	NYSE	BFH	Thu, Jan 11, 2024	32.47	32.77	32.01	32.73
5678	NYSE	BFH	Wed, Jan 10, 2024	32.22	32.81	32.22	32.50
5677	NYSE	BFH	Tue, Jan 9, 2024	32.36	33.00	32.02	32.83
5676	NYSE	BFH	Mon, Jan 8, 2024	32.55	33.59	32.31	33.57
5675	NYSE	BFH	Fri, Jan 5, 2024	31.01	32.78	31.01	32.51
5674	NYSE	BFH	Thu, Jan 4, 2024	32.12	32.12	31.37	31.52
5673	NYSE	BFH	Wed, Jan 3, 2024	32.00	32.65	31.41	31.87
5672	NYSE	BFH	Tue, Jan 2, 2024	32.41	33.73	32.35	32.99
5671	NYSE	BFH	Fri, Dec 29, 2023	33.57	33.80	32.89	32.94
5670	NYSE	BFH	Thu, Dec 28, 2023	33.43	33.71	33.20	33.60
5669	NYSE	BFH	Wed, Dec 27, 2023	33.74	33.89	33.36	33.52
5668	NYSE	BFH	Tue, Dec 26, 2023	33.76	33.91	33.48	33.72
5667	NYSE	BFH	Fri, Dec 22, 2023	34.07	34.58	33.47	33.83
5666	NYSE	BFH	Thu, Dec 21, 2023	32.96	34.22	32.96	34.17
5665	NYSE	BFH	Wed, Dec 20, 2023	33.83	34.09	32.52	32.53
5664	NYSE	BFH	Tue, Dec 19, 2023	33.34	34.12	33.06	33.85
5663	NYSE	BFH	Mon, Dec 18, 2023	33.03	33.86	32.84	32.97
5662	NYSE	BFH	Fri, Dec 15, 2023	34.08	34.17	33.01	33.39
5661	NYSE	BFH	Thu, Dec 14, 2023	33.98	35.17	33.64	34.00
5660	NYSE	BFH	Wed, Dec 13, 2023	30.62	33.47	30.14	33.08
5659	NYSE	BFH	Tue, Dec 12, 2023	31.17	32.06	30.96	31.70
5658	NYSE	BFH	Mon, Dec 11, 2023	30.63	31.47	30.27	31.28
5657	NYSE	BFH	Fri, Dec 8, 2023	30.52	31.19	30.38	30.69
5656	NYSE	BFH	Thu, Dec 7, 2023	29.54	30.98	29.47	30.92
5655	NYSE	BFH	Wed, Dec 6, 2023	29.73	30.57	29.17	29.31
5654	NYSE	BFH	Tue, Dec 5, 2023	29.12	29.31	28.47	29.27
5653	NYSE	BFH	Mon, Dec 4, 2023	28.83	29.92	28.76	29.31
5652	NYSE	BFH	Fri, Dec 1, 2023	27.95	29.82	27.83	29.25
5651	NYSE	BFH	Thu, Nov 30, 2023	27.78	28.22	27.45	28.10
5650	NYSE	BFH	Wed, Nov 29, 2023	27.90	28.45	27.51	27.59
5649	NYSE	BFH	Tue, Nov 28, 2023	26.72	27.70	26.58	27.67
5648	NYSE	BFH	Mon, Nov 27, 2023	27.10	27.55	26.60	26.82
5647	NYSE	BFH	Fri, Nov 24, 2023	27.31	27.32	26.84	27.22
5646	NYSE	BFH	Wed, Nov 22, 2023	26.90	27.41	26.83	27.13
5645	NYSE	BFH	Tue, Nov 21, 2023	27.12	27.12	26.71	26.79
5644	NYSE	BFH	Mon, Nov 20, 2023	27.39	27.66	27.10	27.44
5643	NYSE	BFH	Fri, Nov 17, 2023	26.70	27.49	26.65	27.47
5642	NYSE	BFH	Thu, Nov 16, 2023	28.09	28.09	26.27	26.34
5641	NYSE	BFH	Wed, Nov 15, 2023	26.95	28.25	26.95	28.20
5640	NYSE	BFH	Tue, Nov 14, 2023	28.07	28.95	27.37	27.44
5639	NYSE	BFH	Mon, Nov 13, 2023	27.26	27.57	26.78	26.81
5638	NYSE	BFH	Fri, Nov 10, 2023	27.34	27.66	26.94	27.60
5637	NYSE	BFH	Thu, Nov 9, 2023	28.49	28.49	27.16	27.15
5636	NYSE	BFH	Wed, Nov 8, 2023	28.68	28.96	28.04	28.17
5635	NYSE	BFH	Tue, Nov 7, 2023	29.06	29.46	28.53	28.68
5634	NYSE	BFH	Mon, Nov 6, 2023	29.12	29.53	28.75	29.41
5633	NYSE	BFH	Fri, Nov 3, 2023	29.73	30.53	29.15	29.23
5632	NYSE	BFH	Thu, Nov 2, 2023	27.23	28.86	27.22	28.85
5631	NYSE	BFH	Wed, Nov 1, 2023	26.84	27.26	26.08	26.71
5630	NYSE	BFH	Tue, Oct 31, 2023	27.37	27.51	26.92	27.03
5629	NYSE	BFH	Mon, Oct 30, 2023	27.25	27.55	26.64	27.14
5628	NYSE	BFH	Fri, Oct 27, 2023	27.10	27.49	26.45	26.77
5627	NYSE	BFH	Thu, Oct 26, 2023	28.40	29.54	27.26	27.46
5626	NYSE	BFH	Wed, Oct 25, 2023	28.15	28.36	27.69	27.82
5625	NYSE	BFH	Tue, Oct 24, 2023	29.26	29.48	28.39	28.42
5624	NYSE	BFH	Mon, Oct 23, 2023	28.45	29.23	28.32	28.63
5623	NYSE	BFH	Fri, Oct 20, 2023	29.30	29.57	28.63	28.65
5622	NYSE	BFH	Thu, Oct 19, 2023	30.01	30.43	29.27	29.42
5621	NYSE	BFH	Wed, Oct 18, 2023	30.80	31.06	30.29	30.40
5620	NYSE	BFH	Tue, Oct 17, 2023	30.26	31.59	30.10	31.40
5619	NYSE	BFH	Mon, Oct 16, 2023	30.88	31.09	30.38	30.62
5618	NYSE	BFH	Fri, Oct 13, 2023	32.25	32.33	29.97	30.47
5617	NYSE	BFH	Thu, Oct 12, 2023	32.31	32.31	31.41	31.99
5616	NYSE	BFH	Wed, Oct 11, 2023	31.22	32.41	31.22	32.29
5615	NYSE	BFH	Tue, Oct 10, 2023	31.21	32.09	30.84	31.66
5614	NYSE	BFH	Mon, Oct 9, 2023	30.17	31.48	30.17	30.93
5613	NYSE	BFH	Fri, Oct 6, 2023	29.24	31.00	29.20	30.65
5612	NYSE	BFH	Thu, Oct 5, 2023	30.57	30.83	29.53	29.58
5611	NYSE	BFH	Wed, Oct 4, 2023	31.57	31.90	30.71	31.34
5610	NYSE	BFH	Tue, Oct 3, 2023	32.52	32.96	31.35	31.36
5609	NYSE	BFH	Mon, Oct 2, 2023	32.55	33.71	32.30	33.52
5608	NYSE	BFH	Fri, Sep 29, 2023	34.44	34.72	34.08	34.20
5607	NYSE	BFH	Thu, Sep 28, 2023	34.09	34.86	33.97	34.34
5606	NYSE	BFH	Wed, Sep 27, 2023	34.08	34.16	33.42	33.71
5605	NYSE	BFH	Tue, Sep 26, 2023	33.90	34.39	33.61	33.83
5604	NYSE	BFH	Mon, Sep 25, 2023	34.10	34.41	33.73	34.32
5603	NYSE	BFH	Fri, Sep 22, 2023	34.34	34.59	34.00	34.24
5602	NYSE	BFH	Thu, Sep 21, 2023	34.34	34.97	34.25	34.37
5601	NYSE	BFH	Wed, Sep 20, 2023	35.48	36.13	34.67	34.72
5600	NYSE	BFH	Tue, Sep 19, 2023	34.54	35.32	34.21	35.09
5599	NYSE	BFH	Mon, Sep 18, 2023	34.65	34.90	34.40	34.43
5598	NYSE	BFH	Fri, Sep 15, 2023	34.94	35.57	34.69	34.99
5597	NYSE	BFH	Thu, Sep 14, 2023	35.47	35.89	34.93	35.23
5596	NYSE	BFH	Wed, Sep 13, 2023	36.06	36.06	34.80	34.94
5595	NYSE	BFH	Tue, Sep 12, 2023	35.91	36.56	35.67	35.77
5594	NYSE	BFH	Mon, Sep 11, 2023	36.27	36.48	35.89	35.94
5593	NYSE	BFH	Fri, Sep 8, 2023	36.35	36.35	35.60	35.95
5592	NYSE	BFH	Thu, Sep 7, 2023	37.08	37.41	35.83	36.23
5591	NYSE	BFH	Wed, Sep 6, 2023	37.07	37.44	36.47	37.43
5590	NYSE	BFH	Tue, Sep 5, 2023	37.50	37.76	36.87	37.07
5589	NYSE	BFH	Fri, Sep 1, 2023	38.10	38.85	38.00	38.73
5588	NYSE	BFH	Thu, Aug 31, 2023	37.75	37.92	37.23	37.58
5587	NYSE	BFH	Wed, Aug 30, 2023	37.58	37.97	37.44	37.54
5586	NYSE	BFH	Tue, Aug 29, 2023	37.29	37.95	37.04	37.68
5585	NYSE	BFH	Mon, Aug 28, 2023	37.38	37.90	37.15	37.19
5584	NYSE	BFH	Fri, Aug 25, 2023	37.21	37.68	36.87	37.01
5583	NYSE	BFH	Thu, Aug 24, 2023	36.89	37.61	36.89	37.26
5582	NYSE	BFH	Wed, Aug 23, 2023	36.59	37.15	36.00	36.91
5581	NYSE	BFH	Tue, Aug 22, 2023	37.90	37.90	36.50	36.51
5580	NYSE	BFH	Mon, Aug 21, 2023	37.54	37.65	37.05	37.44
5579	NYSE	BFH	Fri, Aug 18, 2023	36.84	37.84	36.84	37.53
5578	NYSE	BFH	Thu, Aug 17, 2023	37.50	37.86	37.15	37.43
5577	NYSE	BFH	Wed, Aug 16, 2023	38.06	38.39	37.29	37.31
5576	NYSE	BFH	Tue, Aug 15, 2023	38.92	39.14	37.89	38.22
5575	NYSE	BFH	Mon, Aug 14, 2023	39.88	39.88	39.03	39.34
5574	NYSE	BFH	Fri, Aug 11, 2023	40.50	40.61	40.02	40.30
5573	NYSE	BFH	Thu, Aug 10, 2023	40.88	41.40	40.31	40.72
5572	NYSE	BFH	Wed, Aug 9, 2023	40.87	40.87	40.01	40.47
5571	NYSE	BFH	Tue, Aug 8, 2023	40.31	41.03	39.82	41.00
5570	NYSE	BFH	Mon, Aug 7, 2023	40.88	41.63	40.73	41.18
5569	NYSE	BFH	Fri, Aug 4, 2023	39.76	40.87	39.11	40.54
5568	NYSE	BFH	Thu, Aug 3, 2023	39.76	40.35	39.24	40.02
5567	NYSE	BFH	Wed, Aug 2, 2023	40.42	40.51	39.42	39.72
5566	NYSE	BFH	Tue, Aug 1, 2023	41.45	41.45	40.36	40.55
5565	NYSE	BFH	Mon, Jul 31, 2023	41.15	41.89	40.50	41.57
5564	NYSE	BFH	Fri, Jul 28, 2023	40.35	41.07	39.57	40.75
5563	NYSE	BFH	Thu, Jul 27, 2023	38.85	39.89	37.41	39.40
5562	NYSE	BFH	Wed, Jul 26, 2023	36.56	37.48	36.37	36.39
5561	NYSE	BFH	Tue, Jul 25, 2023	37.42	37.57	36.77	36.87
5560	NYSE	BFH	Mon, Jul 24, 2023	36.73	37.47	36.58	37.30
5559	NYSE	BFH	Fri, Jul 21, 2023	36.96	37.03	35.95	36.53
5558	NYSE	BFH	Thu, Jul 20, 2023	37.01	37.07	36.17	36.78
5557	NYSE	BFH	Wed, Jul 19, 2023	37.15	37.63	36.56	37.39
5556	NYSE	BFH	Tue, Jul 18, 2023	35.42	36.85	35.40	36.84
5555	NYSE	BFH	Mon, Jul 17, 2023	34.50	35.44	34.24	35.09
5554	NYSE	BFH	Fri, Jul 14, 2023	36.27	36.28	34.40	34.85
5553	NYSE	BFH	Thu, Jul 13, 2023	35.19	36.19	34.84	36.17
5552	NYSE	BFH	Wed, Jul 12, 2023	35.12	35.29	34.57	34.77
5551	NYSE	BFH	Tue, Jul 11, 2023	33.45	34.26	33.13	34.15
5550	NYSE	BFH	Mon, Jul 10, 2023	31.68	33.38	31.56	33.24
5549	NYSE	BFH	Fri, Jul 7, 2023	31.44	31.87	31.12	31.46
5548	NYSE	BFH	Thu, Jul 6, 2023	31.16	31.53	30.43	31.17
5547	NYSE	BFH	Wed, Jul 5, 2023	31.51	32.22	31.11	31.65
5546	NYSE	BFH	Mon, Jul 3, 2023	31.44	32.25	31.44	31.81
5545	NYSE	BFH	Fri, Jun 30, 2023	31.45	31.85	30.69	31.39
5544	NYSE	BFH	Thu, Jun 29, 2023	30.02	30.93	30.02	30.87
5543	NYSE	BFH	Wed, Jun 28, 2023	29.97	30.07	29.42	29.94
5542	NYSE	BFH	Tue, Jun 27, 2023	29.67	30.57	29.28	30.29
5541	NYSE	BFH	Mon, Jun 26, 2023	29.45	30.18	29.45	29.66
5540	NYSE	BFH	Fri, Jun 23, 2023	29.12	29.75	28.77	29.45
5539	NYSE	BFH	Thu, Jun 22, 2023	29.93	30.22	29.17	29.70
5538	NYSE	BFH	Wed, Jun 21, 2023	30.24	30.44	29.68	30.14
5537	NYSE	BFH	Tue, Jun 20, 2023	30.50	30.74	29.56	30.21
5536	NYSE	BFH	Fri, Jun 16, 2023	31.32	31.39	30.30	30.74
5535	NYSE	BFH	Thu, Jun 15, 2023	30.35	31.12	29.88	30.95
5534	NYSE	BFH	Wed, Jun 14, 2023	31.88	32.10	30.19	30.71
5533	NYSE	BFH	Tue, Jun 13, 2023	30.50	32.00	30.30	31.88
5532	NYSE	BFH	Mon, Jun 12, 2023	29.98	30.80	29.72	30.64
5531	NYSE	BFH	Fri, Jun 9, 2023	30.88	30.91	30.00	30.25
5530	NYSE	BFH	Thu, Jun 8, 2023	30.75	31.09	29.24	30.74
5529	NYSE	BFH	Wed, Jun 7, 2023	32.00	32.92	31.95	32.71
5528	NYSE	BFH	Tue, Jun 6, 2023	29.88	31.83	29.52	31.50
5527	NYSE	BFH	Mon, Jun 5, 2023	30.77	30.55	29.39	30.89
5526	NYSE	BFH	Fri, Jun 2, 2023	29.55	31.05	29.39	30.89
5525	NYSE	BFH	Thu, Jun 1, 2023	28.40	29.17	28.18	28.73
5524	NYSE	BFH	Wed, May 31, 2023	28.83	29.44	27.73	28.18
5523	NYSE	BFH	Tue, May 30, 2023	29.81	30.14	28.92	29.34
5522	NYSE	BFH	Fri, May 26, 2023	29.28	29.93	28.87	29.71
5521	NYSE	BFH	Thu, May 25, 2023	29.38	29.77	28.80	29.13
5520	NYSE	BFH	Wed, May 24, 2023	29.93	30.04	29.20	29.52
5519	NYSE	BFH	Tue, May 23, 2023	30.61	31.36	30.32	30.39
5518	NYSE	BFH	Mon, May 22, 2023	30.70	30.93	30.27	30.49
5517	NYSE	BFH	Fri, May 19, 2023	30.83	31.40	29.70	30.04
5516	NYSE	BFH	Thu, May 18, 2023	29.84	30.80	29.64	30.52
5515	NYSE	BFH	Wed, May 17, 2023	28.48	30.22	28.47	29.84
5514	NYSE	BFH	Tue, May 16, 2023	27.45	28.27	27.40	27.73
5513	NYSE	BFH	Mon, May 15, 2023	26.94	28.40	26.94	27.71
5512	NYSE	BFH	Fri, May 12, 2023	26.87	26.97	26.21	26.70
5511	NYSE	BFH	Thu, May 11, 2023	25.52	26.38	25.41	26.36
5510	NYSE	BFH	Wed, May 10, 2023	26.76	26.87	25.59	25.82
5509	NYSE	BFH	Tue, May 9, 2023	25.51	26.52	25.19	26.23
5508	NYSE	BFH	Mon, May 8, 2023	25.14	25.45	24.87	25.14
5507	NYSE	BFH	Fri, May 5, 2023	24.43	25.17	24.39	24.94
5506	NYSE	BFH	Thu, May 4, 2023	24.35	24.54	23.19	23.70
5505	NYSE	BFH	Wed, May 3, 2023	24.81	25.70	24.68	24.81
5504	NYSE	BFH	Tue, May 2, 2023	26.51	26.72	24.25	24.89
5503	NYSE	BFH	Mon, May 1, 2023	27.51	27.90	26.75	26.85
5502	NYSE	BFH	Fri, Apr 28, 2023	27.35	29.24	27.18	27.60
5501	NYSE	BFH	Thu, Apr 27, 2023	26.99	27.51	25.71	27.30
5500	NYSE	BFH	Wed, Apr 26, 2023	26.95	27.71	26.48	26.76
5499	NYSE	BFH	Tue, Apr 25, 2023	27.53	27.59	26.94	27.01
5498	NYSE	BFH	Mon, Apr 24, 2023	28.17	28.43	27.73	28.01
5497	NYSE	BFH	Fri, Apr 21, 2023	28.43	28.43	27.70	28.18
5496	NYSE	BFH	Thu, Apr 20, 2023	27.97	28.22	27.50	28.22
5495	NYSE	BFH	Wed, Apr 19, 2023	27.56	28.54	27.39	28.39
5494	NYSE	BFH	Tue, Apr 18, 2023	27.83	27.93	27.19	27.69
5493	NYSE	BFH	Mon, Apr 17, 2023	27.79	27.98	27.23	27.85
5492	NYSE	BFH	Fri, Apr 14, 2023	28.00	28.66	27.23	27.71
5491	NYSE	BFH	Thu, Apr 13, 2023	27.32	27.93	26.90	27.66
5490	NYSE	BFH	Wed, Apr 12, 2023	28.62	28.66	27.10	27.28
5489	NYSE	BFH	Tue, Apr 11, 2023	27.46	28.30	27.14	28.14
5488	NYSE	BFH	Mon, Apr 10, 2023	26.96	28.38	26.84	27.53
5487	NYSE	BFH	Thu, Apr 6, 2023	28.84	28.84	26.21	27.00
5486	NYSE	BFH	Wed, Apr 5, 2023	28.90	29.23	28.46	28.92
5485	NYSE	BFH	Tue, Apr 4, 2023	30.67	30.67	28.96	29.66
5484	NYSE	BFH	Mon, Apr 3, 2023	30.50	30.96	29.98	30.28
5483	NYSE	BFH	Fri, Mar 31, 2023	29.76	30.35	29.33	30.32
5482	NYSE	BFH	Thu, Mar 30, 2023	29.80	29.96	29.06	29.56
5481	NYSE	BFH	Wed, Mar 29, 2023	29.10	29.52	28.89	29.39
5480	NYSE	BFH	Tue, Mar 28, 2023	28.95	29.21	28.26	28.52
5479	NYSE	BFH	Mon, Mar 27, 2023	28.61	29.08	28.22	28.90
5478	NYSE	BFH	Fri, Mar 24, 2023	27.19	27.87	26.66	27.76
5477	NYSE	BFH	Thu, Mar 23, 2023	29.52	29.81	27.73	27.94
5476	NYSE	BFH	Wed, Mar 22, 2023	30.33	30.64	29.40	29.43
5475	NYSE	BFH	Tue, Mar 21, 2023	30.62	31.28	30.05	30.23
5474	NYSE	BFH	Mon, Mar 20, 2023	29.86	30.91	28.91	29.11
5473	NYSE	BFH	Fri, Mar 17, 2023	30.15	30.70	29.13	29.38
5472	NYSE	BFH	Thu, Mar 16, 2023	30.52	32.06	29.22	31.46
5471	NYSE	BFH	Wed, Mar 15, 2023	31.05	31.62	29.94	31.02
5470	NYSE	BFH	Tue, Mar 14, 2023	34.15	35.11	32.70	32.97
5469	NYSE	BFH	Mon, Mar 13, 2023	33.54	33.65	31.67	31.95
5468	NYSE	BFH	Fri, Mar 10, 2023	35.16	35.65	33.81	34.91
5467	NYSE	BFH	Thu, Mar 9, 2023	37.48	37.90	35.35	35.42
5466	NYSE	BFH	Wed, Mar 8, 2023	37.55	38.16	36.98	37.57
5465	NYSE	BFH	Tue, Mar 7, 2023	38.24	38.65	37.32	37.54
5464	NYSE	BFH	Mon, Mar 6, 2023	40.50	40.99	37.92	38.39
5463	NYSE	BFH	Fri, Mar 3, 2023	41.06	41.21	40.27	40.62
5462	NYSE	BFH	Thu, Mar 2, 2023	40.21	40.89	39.64	40.30
5461	NYSE	BFH	Wed, Mar 1, 2023	40.87	41.57	40.70	40.93
5460	NYSE	BFH	Tue, Feb 28, 2023	40.99	41.59	40.97	41.07
5459	NYSE	BFH	Mon, Feb 27, 2023	40.17	41.19	39.64	40.98
5458	NYSE	BFH	Fri, Feb 24, 2023	40.16	40.16	38.79	39.64
5457	NYSE	BFH	Thu, Feb 23, 2023	41.05	41.49	38.89	40.32
5456	NYSE	BFH	Wed, Feb 22, 2023	39.70	40.53	38.93	40.23
5455	NYSE	BFH	Tue, Feb 21, 2023	39.71	40.90	38.95	38.96
5454	NYSE	BFH	Fri, Feb 17, 2023	40.83	41.15	39.87	40.52
5453	NYSE	BFH	Thu, Feb 16, 2023	41.17	41.87	40.51	41.08
5452	NYSE	BFH	Wed, Feb 15, 2023	40.50	41.81	40.50	41.79
5451	NYSE	BFH	Tue, Feb 14, 2023	41.48	41.80	40.27	41.19
5450	NYSE	BFH	Mon, Feb 13, 2023	40.27	41.60	39.89	41.58
5449	NYSE	BFH	Fri, Feb 10, 2023	40.79	41.09	40.11	40.68
5448	NYSE	BFH	Thu, Feb 9, 2023	42.10	42.12	40.89	40.95
5447	NYSE	BFH	Wed, Feb 8, 2023	41.68	42.10	41.16	41.51
5446	NYSE	BFH	Tue, Feb 7, 2023	40.67	41.94	40.44	41.69
5445	NYSE	BFH	Mon, Feb 6, 2023	41.99	41.99	40.24	40.64
5444	NYSE	BFH	Fri, Feb 3, 2023	43.22	44.52	42.62	42.79
5443	NYSE	BFH	Thu, Feb 2, 2023	38.20	44.03	38.20	43.94
5442	NYSE	BFH	Wed, Feb 1, 2023	36.25	38.71	34.93	38.07
5441	NYSE	BFH	Tue, Jan 31, 2023	39.08	41.09	38.86	41.03
5440	NYSE	BFH	Mon, Jan 30, 2023	39.48	40.51	39.25	39.40
5439	NYSE	BFH	Fri, Jan 27, 2023	40.04	41.18	39.01	40.52
5438	NYSE	BFH	Thu, Jan 26, 2023	42.89	43.49	38.47	40.23
5437	NYSE	BFH	Wed, Jan 25, 2023	40.20	42.91	39.97	42.72
5436	NYSE	BFH	Tue, Jan 24, 2023	39.97	42.00	39.92	40.67
5435	NYSE	BFH	Mon, Jan 23, 2023	39.12	41.02	38.69	40.32
5434	NYSE	BFH	Fri, Jan 20, 2023	36.66	38.89	36.10	38.88
5433	NYSE	BFH	Thu, Jan 19, 2023	36.17	36.81	34.58	36.19
5432	NYSE	BFH	Wed, Jan 18, 2023	38.51	38.76	37.20	37.31
5431	NYSE	BFH	Tue, Jan 17, 2023	38.30	38.90	37.78	38.50
5430	NYSE	BFH	Fri, Jan 13, 2023	38.82	39.23	37.89	38.34
5429	NYSE	BFH	Thu, Jan 12, 2023	39.23	40.36	38.51	39.69
5428	NYSE	BFH	Wed, Jan 11, 2023	38.70	39.35	38.43	39.09
5427	NYSE	BFH	Tue, Jan 10, 2023	38.95	38.99	37.36	38.75
5426	NYSE	BFH	Mon, Jan 9, 2023	41.63	41.63	39.31	39.35
5425	NYSE	BFH	Fri, Jan 6, 2023	40.50	41.37	39.24	41.11
5424	NYSE	BFH	Thu, Jan 5, 2023	40.36	40.89	39.65	40.36
5423	NYSE	BFH	Wed, Jan 4, 2023	38.90	40.95	38.90	40.11
5422	NYSE	BFH	Tue, Jan 3, 2023	38.07	38.92	37.57	37.94
5421	NYSE	BFH	Fri, Dec 30, 2022	36.71	37.82	36.58	37.66
5420	NYSE	BFH	Thu, Dec 29, 2022	35.79	37.41	35.73	37.32
5419	NYSE	BFH	Wed, Dec 28, 2022	37.10	37.25	35.60	35.62
5418	NYSE	BFH	Tue, Dec 27, 2022	37.18	37.90	36.41	36.91
5417	NYSE	BFH	Fri, Dec 23, 2022	36.87	37.47	36.28	37.29
5416	NYSE	BFH	Thu, Dec 22, 2022	36.71	37.00	35.65	36.98
5415	NYSE	BFH	Wed, Dec 21, 2022	36.62	37.72	36.54	37.48
5414	NYSE	BFH	Tue, Dec 20, 2022	36.92	37.33	36.04	36.08
5413	NYSE	BFH	Mon, Dec 19, 2022	37.98	38.08	36.85	37.25
5412	NYSE	BFH	Fri, Dec 16, 2022	38.96	39.34	36.69	37.86
5411	NYSE	BFH	Thu, Dec 15, 2022	38.80	39.77	38.00	39.49
5410	NYSE	BFH	Wed, Dec 14, 2022	38.79	40.69	38.79	39.87
5409	NYSE	BFH	Tue, Dec 13, 2022	40.04	40.64	38.32	39.11
5408	NYSE	BFH	Mon, Dec 12, 2022	37.99	38.62	37.88	38.29
5407	NYSE	BFH	Fri, Dec 9, 2022	37.14	38.72	36.96	38.19
5406	NYSE	BFH	Thu, Dec 8, 2022	38.28	38.42	37.22	37.58
5405	NYSE	BFH	Wed, Dec 7, 2022	37.96	38.49	37.50	38.01
5404	NYSE	BFH	Tue, Dec 6, 2022	38.80	39.22	37.46	38.30
5403	NYSE	BFH	Mon, Dec 5, 2022	39.19	39.42	38.38	38.83
5402	NYSE	BFH	Fri, Dec 2, 2022	40.00	41.09	39.74	39.78
5401	NYSE	BFH	Thu, Dec 1, 2022	40.97	41.37	40.01	40.39
5400	NYSE	BFH	Wed, Nov 30, 2022	40.26	41.07	38.64	41.03
5399	NYSE	BFH	Tue, Nov 29, 2022	38.34	40.38	38.34	40.23
5398	NYSE	BFH	Mon, Nov 28, 2022	38.96	39.42	37.68	38.10
5397	NYSE	BFH	Fri, Nov 25, 2022	39.76	39.76	39.36	39.56
5396	NYSE	BFH	Wed, Nov 23, 2022	38.78	39.90	38.31	39.63
5395	NYSE	BFH	Tue, Nov 22, 2022	38.28	39.08	38.09	39.08
5394	NYSE	BFH	Mon, Nov 21, 2022	37.58	38.11	37.02	37.81
5393	NYSE	BFH	Fri, Nov 18, 2022	37.69	37.91	36.29	37.82
5392	NYSE	BFH	Thu, Nov 17, 2022	36.50	37.03	35.96	37.01
5391	NYSE	BFH	Wed, Nov 16, 2022	39.20	39.77	37.42	37.70
5390	NYSE	BFH	Tue, Nov 15, 2022	41.38	41.59	39.38	39.52
5389	NYSE	BFH	Mon, Nov 14, 2022	42.16	42.72	40.71	40.71
5388	NYSE	BFH	Fri, Nov 11, 2022	40.58	43.24	40.43	42.98
5387	NYSE	BFH	Thu, Nov 10, 2022	38.44	41.18	38.44	40.43
5386	NYSE	BFH	Wed, Nov 9, 2022	36.63	37.20	35.95	36.52
5385	NYSE	BFH	Tue, Nov 8, 2022	36.89	37.66	36.55	37.36
5384	NYSE	BFH	Mon, Nov 7, 2022	35.50	36.94	34.76	36.84
5383	NYSE	BFH	Fri, Nov 4, 2022	34.84	35.95	34.68	35.03
5382	NYSE	BFH	Thu, Nov 3, 2022	34.71	34.93	33.75	34.18
5381	NYSE	BFH	Wed, Nov 2, 2022	36.33	37.14	35.29	35.44
5380	NYSE	BFH	Tue, Nov 1, 2022	36.81	37.49	36.25	36.71
5379	NYSE	BFH	Mon, Oct 31, 2022	36.41	37.11	35.79	36.11
5378	NYSE	BFH	Fri, Oct 28, 2022	35.13	37.50	34.81	37.01
5377	NYSE	BFH	Thu, Oct 27, 2022	33.45	35.13	32.75	34.53
5376	NYSE	BFH	Wed, Oct 26, 2022	32.93	33.53	32.20	32.61
5375	NYSE	BFH	Tue, Oct 25, 2022	30.51	32.96	30.18	32.64
5374	NYSE	BFH	Mon, Oct 24, 2022	30.21	30.80	29.48	30.48
5373	NYSE	BFH	Fri, Oct 21, 2022	29.48	30.25	28.85	30.04
5372	NYSE	BFH	Thu, Oct 20, 2022	30.00	31.19	29.51	29.62
5371	NYSE	BFH	Wed, Oct 19, 2022	31.47	31.53	29.39	29.83
5370	NYSE	BFH	Tue, Oct 18, 2022	33.13	33.50	31.89	32.06
5369	NYSE	BFH	Mon, Oct 17, 2022	32.49	32.84	31.79	32.10
5368	NYSE	BFH	Fri, Oct 14, 2022	32.47	33.14	31.02	31.34
5367	NYSE	BFH	Thu, Oct 13, 2022	29.88	32.73	29.38	32.32
5366	NYSE	BFH	Wed, Oct 12, 2022	29.96	31.07	29.29	30.65
5365	NYSE	BFH	Tue, Oct 11, 2022	30.18	30.79	29.59	29.92
5364	NYSE	BFH	Mon, Oct 10, 2022	30.78	31.28	29.93	30.05
5363	NYSE	BFH	Fri, Oct 7, 2022	31.06	31.27	30.29	30.77
5362	NYSE	BFH	Thu, Oct 6, 2022	32.21	32.65	31.35	31.55
5361	NYSE	BFH	Wed, Oct 5, 2022	32.34	32.98	32.01	32.76
5360	NYSE	BFH	Tue, Oct 4, 2022	32.85	33.84	32.75	33.68
5359	NYSE	BFH	Mon, Oct 3, 2022	32.02	32.63	30.55	32.15
5358	NYSE	BFH	Fri, Sep 30, 2022	32.21	32.35	31.29	31.45
5357	NYSE	BFH	Thu, Sep 29, 2022	31.90	32.51	30.90	32.10
5356	NYSE	BFH	Wed, Sep 28, 2022	32.16	32.71	31.80	32.55
5355	NYSE	BFH	Tue, Sep 27, 2022	32.88	33.20	31.12	31.85
5354	NYSE	BFH	Mon, Sep 26, 2022	32.83	33.50	32.15	32.32
5353	NYSE	BFH	Fri, Sep 23, 2022	32.76	33.21	31.78	33.17
5352	NYSE	BFH	Thu, Sep 22, 2022	34.73	35.05	33.28	33.44
5351	NYSE	BFH	Wed, Sep 21, 2022	36.45	36.87	34.90	34.91
5350	NYSE	BFH	Tue, Sep 20, 2022	36.66	36.78	35.65	36.10
5349	NYSE	BFH	Mon, Sep 19, 2022	36.72	37.79	36.70	37.16
5348	NYSE	BFH	Fri, Sep 16, 2022	36.65	37.49	36.11	37.48
5347	NYSE	BFH	Thu, Sep 15, 2022	35.89	38.19	35.89	37.25
5346	NYSE	BFH	Wed, Sep 14, 2022	36.61	36.81	35.50	35.99
5345	NYSE	BFH	Tue, Sep 13, 2022	37.94	38.12	36.57	36.68
5344	NYSE	BFH	Mon, Sep 12, 2022	40.24	40.89	39.32	39.57
5343	NYSE	BFH	Fri, Sep 9, 2022	38.37	39.97	38.37	39.84
5342	NYSE	BFH	Thu, Sep 8, 2022	36.19	37.96	35.80	37.87
5341	NYSE	BFH	Wed, Sep 7, 2022	36.10	36.76	35.89	36.70
5340	NYSE	BFH	Tue, Sep 6, 2022	38.11	38.11	36.13	36.45
5339	NYSE	BFH	Fri, Sep 2, 2022	38.57	39.14	37.65	38.05
5338	NYSE	BFH	Thu, Sep 1, 2022	37.98	38.36	36.90	38.28
5337	NYSE	BFH	Wed, Aug 31, 2022	39.02	39.02	37.94	38.43
5336	NYSE	BFH	Tue, Aug 30, 2022	39.04	39.24	38.24	38.65
5335	NYSE	BFH	Mon, Aug 29, 2022	38.59	38.82	37.85	38.52
5334	NYSE	BFH	Fri, Aug 26, 2022	41.32	41.75	39.11	39.12
5333	NYSE	BFH	Thu, Aug 25, 2022	41.34	41.73	41.02	41.55
5332	NYSE	BFH	Wed, Aug 24, 2022	40.62	41.15	40.30	40.75
5331	NYSE	BFH	Tue, Aug 23, 2022	40.54	41.46	40.22	40.70
5330	NYSE	BFH	Mon, Aug 22, 2022	41.53	42.08	40.45	40.58
5329	NYSE	BFH	Fri, Aug 19, 2022	44.11	44.11	42.68	42.72
5328	NYSE	BFH	Thu, Aug 18, 2022	44.11	44.69	43.66	44.67
5327	NYSE	BFH	Wed, Aug 17, 2022	43.48	44.43	42.73	44.14
5326	NYSE	BFH	Tue, Aug 16, 2022	44.71	45.68	44.20	44.69
5325	NYSE	BFH	Mon, Aug 15, 2022	43.61	44.53	42.81	44.50
5324	NYSE	BFH	Fri, Aug 12, 2022	44.36	44.37	43.32	44.22
5323	NYSE	BFH	Thu, Aug 11, 2022	44.62	45.64	44.01	44.06
5322	NYSE	BFH	Wed, Aug 10, 2022	39.80	44.05	39.18	43.70
5321	NYSE	BFH	Tue, Aug 9, 2022	38.66	38.66	37.45	38.08
5320	NYSE	BFH	Mon, Aug 8, 2022	38.57	40.23	38.44	38.90
5319	NYSE	BFH	Fri, Aug 5, 2022	38.77	39.33	38.34	38.37
5318	NYSE	BFH	Thu, Aug 4, 2022	39.64	40.30	38.73	39.36
5317	NYSE	BFH	Wed, Aug 3, 2022	38.94	40.25	38.40	39.84
5316	NYSE	BFH	Tue, Aug 2, 2022	38.82	39.32	38.11	38.27
5315	NYSE	BFH	Mon, Aug 1, 2022	39.41	40.11	38.51	39.36
5314	NYSE	BFH	Fri, Jul 29, 2022	39.81	40.13	38.50	39.61
5313	NYSE	BFH	Thu, Jul 28, 2022	42.16	43.71	38.49	40.28
5312	NYSE	BFH	Wed, Jul 27, 2022	42.03	42.75	40.89	42.51
5311	NYSE	BFH	Tue, Jul 26, 2022	43.47	43.73	41.67	41.69
5310	NYSE	BFH	Mon, Jul 25, 2022	44.35	44.89	43.27	43.92
5309	NYSE	BFH	Fri, Jul 22, 2022	45.44	45.71	43.59	44.15
5308	NYSE	BFH	Thu, Jul 21, 2022	44.49	45.47	44.04	45.40
5307	NYSE	BFH	Wed, Jul 20, 2022	44.44	45.75	44.41	45.65
5306	NYSE	BFH	Tue, Jul 19, 2022	42.02	44.45	41.95	44.38
5305	NYSE	BFH	Mon, Jul 18, 2022	41.53	42.60	41.26	41.60
5304	NYSE	BFH	Fri, Jul 15, 2022	39.86	40.75	38.93	40.40
5303	NYSE	BFH	Thu, Jul 14, 2022	38.95	39.43	38.30	39.00
5302	NYSE	BFH	Wed, Jul 13, 2022	39.65	40.26	38.94	40.16
5301	NYSE	BFH	Tue, Jul 12, 2022	38.27	41.16	38.20	40.59
5300	NYSE	BFH	Mon, Jul 11, 2022	37.60	38.77	36.86	38.72
5299	NYSE	BFH	Fri, Jul 8, 2022	38.06	38.78	37.07	38.41
5298	NYSE	BFH	Thu, Jul 7, 2022	37.64	38.12	37.26	37.94
5297	NYSE	BFH	Wed, Jul 6, 2022	36.64	37.42	35.57	36.89
5296	NYSE	BFH	Tue, Jul 5, 2022	35.40	36.97	34.55	36.96
5295	NYSE	BFH	Fri, Jul 1, 2022	37.00	37.75	35.79	36.97
5294	NYSE	BFH	Thu, Jun 30, 2022	37.35	37.57	36.28	37.06
5293	NYSE	BFH	Wed, Jun 29, 2022	39.20	39.68	37.04	38.12
5292	NYSE	BFH	Tue, Jun 28, 2022	41.06	42.29	39.42	39.54
5291	NYSE	BFH	Mon, Jun 27, 2022	39.73	41.80	39.62	40.57
5290	NYSE	BFH	Fri, Jun 24, 2022	40.65	42.75	38.68	39.54
5289	NYSE	BFH	Thu, Jun 23, 2022	41.92	42.32	40.03	40.44
5288	NYSE	BFH	Wed, Jun 22, 2022	42.28	43.31	41.65	41.81
5287	NYSE	BFH	Tue, Jun 21, 2022	45.57	45.82	43.28	43.31
5286	NYSE	BFH	Fri, Jun 17, 2022	42.59	44.98	42.15	44.07
5285	NYSE	BFH	Thu, Jun 16, 2022	44.17	44.17	41.93	42.67
5284	NYSE	BFH	Wed, Jun 15, 2022	44.63	46.18	44.38	45.58
5283	NYSE	BFH	Tue, Jun 14, 2022	43.52	44.00	42.59	43.67
5282	NYSE	BFH	Mon, Jun 13, 2022	45.35	45.84	43.19	43.65
5281	NYSE	BFH	Fri, Jun 10, 2022	49.83	51.32	47.07	47.07
5280	NYSE	BFH	Thu, Jun 9, 2022	54.03	54.03	52.09	52.16
5279	NYSE	BFH	Wed, Jun 8, 2022	55.06	55.31	53.77	54.26
5278	NYSE	BFH	Tue, Jun 7, 2022	54.48	55.76	54.47	55.65
5277	NYSE	BFH	Mon, Jun 6, 2022	55.47	55.87	54.71	55.12
5276	NYSE	BFH	Fri, Jun 3, 2022	54.83	55.24	54.08	54.29
5275	NYSE	BFH	Thu, Jun 2, 2022	54.92	55.77	54.25	55.61
5274	NYSE	BFH	Wed, Jun 1, 2022	55.39	55.66	53.22	54.56
5273	NYSE	BFH	Tue, May 31, 2022	53.95	55.62	53.56	55.10
5272	NYSE	BFH	Fri, May 27, 2022	52.59	54.66	52.59	54.61
5271	NYSE	BFH	Thu, May 26, 2022	51.53	52.52	51.53	52.18
5270	NYSE	BFH	Wed, May 25, 2022	47.80	51.24	47.77	50.73
5269	NYSE	BFH	Tue, May 24, 2022	49.37	49.93	47.16	48.32
5268	NYSE	BFH	Mon, May 23, 2022	48.83	50.78	47.87	49.89
5267	NYSE	BFH	Fri, May 20, 2022	48.25	48.71	46.31	48.17
5266	NYSE	BFH	Thu, May 19, 2022	48.02	49.09	47.61	47.96
5265	NYSE	BFH	Wed, May 18, 2022	51.07	51.63	48.53	48.77
5264	NYSE	BFH	Tue, May 17, 2022	51.48	51.83	50.42	51.64
5263	NYSE	BFH	Mon, May 16, 2022	50.49	51.09	48.77	49.80
5262	NYSE	BFH	Fri, May 13, 2022	49.00	52.37	49.00	51.01
5261	NYSE	BFH	Thu, May 12, 2022	48.01	49.19	46.57	48.23
5260	NYSE	BFH	Wed, May 11, 2022	50.04	51.91	48.70	48.78
5259	NYSE	BFH	Tue, May 10, 2022	52.50	52.76	49.45	50.55
5258	NYSE	BFH	Mon, May 9, 2022	53.09	53.70	51.29	51.96
5257	NYSE	BFH	Fri, May 6, 2022	54.74	55.16	53.22	53.99
5256	NYSE	BFH	Thu, May 5, 2022	56.52	57.48	54.21	55.03
5255	NYSE	BFH	Wed, May 4, 2022	55.60	57.58	54.48	57.46
5254	NYSE	BFH	Tue, May 3, 2022	55.11	56.05	54.47	55.51
5253	NYSE	BFH	Mon, May 2, 2022	55.62	56.09	53.70	55.14
5252	NYSE	BFH	Fri, Apr 29, 2022	55.82	57.54	54.59	54.80
5251	NYSE	BFH	Thu, Apr 28, 2022	55.01	58.25	54.26	56.83
5250	NYSE	BFH	Wed, Apr 27, 2022	54.00	55.33	53.38	53.63
5249	NYSE	BFH	Tue, Apr 26, 2022	55.87	56.45	54.13	54.34
5248	NYSE	BFH	Mon, Apr 25, 2022	55.05	56.71	53.83	56.56
5247	NYSE	BFH	Fri, Apr 22, 2022	57.68	57.99	55.47	55.56
5246	NYSE	BFH	Thu, Apr 21, 2022	60.00	60.41	57.92	58.26
5245	NYSE	BFH	Wed, Apr 20, 2022	59.48	60.79	58.76	59.23
5244	NYSE	BFH	Tue, Apr 19, 2022	57.24	59.51	56.85	59.08
5243	NYSE	BFH	Mon, Apr 18, 2022	54.97	57.04	54.67	57.00
5242	NYSE	BFH	Thu, Apr 14, 2022	55.08	56.28	54.77	55.10
5241	NYSE	BFH	Wed, Apr 13, 2022	52.30	55.05	52.30	54.87
5240	NYSE	BFH	Tue, Apr 12, 2022	53.36	55.01	52.88	53.28
5239	NYSE	BFH	Mon, Apr 11, 2022	52.39	54.68	52.15	52.90
5238	NYSE	BFH	Fri, Apr 8, 2022	51.49	53.45	51.20	52.70
5237	NYSE	BFH	Thu, Apr 7, 2022	52.46	52.77	50.30	51.83
5236	NYSE	BFH	Wed, Apr 6, 2022	54.35	54.35	52.23	52.61
5235	NYSE	BFH	Tue, Apr 5, 2022	56.00	56.80	54.38	54.89
5234	NYSE	BFH	Mon, Apr 4, 2022	55.65	57.11	53.89	55.83
5233	NYSE	BFH	Fri, Apr 1, 2022	56.84	57.82	56.29	56.80
5232	NYSE	BFH	Thu, Mar 31, 2022	56.60	57.64	56.11	56.15
5231	NYSE	BFH	Wed, Mar 30, 2022	58.40	59.19	56.61	57.05
5230	NYSE	BFH	Tue, Mar 29, 2022	57.20	59.16	57.20	58.71
5229	NYSE	BFH	Mon, Mar 28, 2022	58.24	58.49	55.70	56.27
5228	NYSE	BFH	Fri, Mar 25, 2022	58.99	60.13	58.53	59.70
5227	NYSE	BFH	Thu, Mar 24, 2022	58.59	58.74	57.50	58.64
5226	NYSE	BFH	Wed, Mar 23, 2022	60.26	60.98	57.87	58.20
5225	NYSE	BFH	Tue, Mar 22, 2022	60.20	62.00	60.20	61.00
5224	NYSE	BFH	Mon, Mar 21, 2022	61.77	62.08	59.15	59.47
5223	NYSE	BFH	Fri, Mar 18, 2022	61.86	62.75	60.77	62.53
5222	NYSE	BFH	Thu, Mar 17, 2022	59.90	62.44	59.22	62.06
5221	NYSE	BFH	Wed, Mar 16, 2022	59.52	62.91	59.06	62.24
5220	NYSE	BFH	Tue, Mar 15, 2022	56.73	59.14	56.62	58.30
5219	NYSE	BFH	Mon, Mar 14, 2022	56.20	56.55	55.18	55.83
5218	NYSE	BFH	Fri, Mar 11, 2022	55.94	56.35	54.56	55.47
5217	NYSE	BFH	Thu, Mar 10, 2022	55.79	56.95	54.03	55.13
5216	NYSE	BFH	Wed, Mar 9, 2022	55.78	59.85	55.54	57.31
5215	NYSE	BFH	Tue, Mar 8, 2022	55.47	56.44	53.30	53.59
5214	NYSE	BFH	Mon, Mar 7, 2022	59.96	59.96	55.08	55.09
5213	NYSE	BFH	Fri, Mar 4, 2022	61.57	63.20	59.92	60.98
5212	NYSE	BFH	Thu, Mar 3, 2022	65.12	65.12	61.53	63.05
5211	NYSE	BFH	Wed, Mar 2, 2022	63.97	65.38	62.70	64.33
5210	NYSE	BFH	Tue, Mar 1, 2022	68.09	68.63	62.99	63.50
5209	NYSE	BFH	Mon, Feb 28, 2022	66.22	68.52	66.11	67.45
5208	NYSE	BFH	Fri, Feb 25, 2022	64.97	67.71	64.39	67.65
5207	NYSE	BFH	Thu, Feb 24, 2022	63.87	65.16	61.77	64.89
5206	NYSE	BFH	Wed, Feb 23, 2022	69.30	69.69	66.86	66.93
5205	NYSE	BFH	Tue, Feb 22, 2022	70.00	70.44	67.92	68.69
5204	NYSE	BFH	Fri, Feb 18, 2022	70.03	71.29	69.60	70.50
5203	NYSE	BFH	Thu, Feb 17, 2022	71.79	72.45	69.47	70.38
5202	NYSE	BFH	Wed, Feb 16, 2022	71.99	73.27	71.69	72.82
5201	NYSE	BFH	Tue, Feb 15, 2022	71.09	72.50	70.72	72.42
5200	NYSE	BFH	Mon, Feb 14, 2022	70.50	72.00	69.35	70.03
5199	NYSE	BFH	Fri, Feb 11, 2022	72.19	73.49	70.53	71.16
5198	NYSE	BFH	Thu, Feb 10, 2022	72.32	74.80	71.93	72.25
5197	NYSE	BFH	Wed, Feb 9, 2022	73.78	74.55	73.27	73.39
5196	NYSE	BFH	Tue, Feb 8, 2022	71.00	73.26	70.85	72.90
5195	NYSE	BFH	Mon, Feb 7, 2022	69.29	70.71	68.63	70.04
5194	NYSE	BFH	Fri, Feb 4, 2022	68.81	69.68	67.51	69.20
5193	NYSE	BFH	Thu, Feb 3, 2022	69.45	70.46	68.32	68.61
5192	NYSE	BFH	Wed, Feb 2, 2022	69.38	70.23	67.58	69.86
5191	NYSE	BFH	Tue, Feb 1, 2022	68.83	70.01	67.84	69.75
5190	NYSE	BFH	Mon, Jan 31, 2022	67.88	69.12	66.84	69.04
5189	NYSE	BFH	Fri, Jan 28, 2022	66.47	68.86	65.95	67.60
5188	NYSE	BFH	Thu, Jan 27, 2022	65.61	69.10	65.00	66.05
5187	NYSE	BFH	Wed, Jan 26, 2022	68.08	68.87	65.46	66.46
5186	NYSE	BFH	Tue, Jan 25, 2022	66.09	67.64	64.92	66.62
5185	NYSE	BFH	Mon, Jan 24, 2022	62.73	67.46	62.49	67.17
5184	NYSE	BFH	Fri, Jan 21, 2022	64.66	66.13	63.83	64.61
5183	NYSE	BFH	Thu, Jan 20, 2022	65.82	68.67	64.82	65.54
5182	NYSE	BFH	Wed, Jan 19, 2022	66.02	67.02	64.05	65.69
5181	NYSE	BFH	Tue, Jan 18, 2022	71.89	72.10	68.70	69.06
5180	NYSE	BFH	Fri, Jan 14, 2022	74.01	74.32	71.20	72.37
5179	NYSE	BFH	Thu, Jan 13, 2022	72.74	75.60	72.49	74.87
5178	NYSE	BFH	Wed, Jan 12, 2022	73.00	73.79	71.09	71.94
5177	NYSE	BFH	Tue, Jan 11, 2022	71.80	73.00	70.41	72.29
5176	NYSE	BFH	Mon, Jan 10, 2022	70.00	72.07	68.90	71.80
5175	NYSE	BFH	Fri, Jan 7, 2022	68.94	71.48	68.94	70.40
5174	NYSE	BFH	Thu, Jan 6, 2022	69.97	70.53	68.64	69.34
5173	NYSE	BFH	Wed, Jan 5, 2022	70.99	72.00	68.97	69.01
5172	NYSE	BFH	Tue, Jan 4, 2022	70.16	71.85	69.92	70.99
5171	NYSE	BFH	Mon, Jan 3, 2022	66.85	69.74	66.60	68.63
5170	NYSE	BFH	Fri, Dec 31, 2021	66.20	67.40	66.14	66.57
5169	NYSE	BFH	Thu, Dec 30, 2021	66.92	67.90	66.55	67.00
5168	NYSE	BFH	Wed, Dec 29, 2021	67.50	68.04	66.74	66.81
5167	NYSE	BFH	Tue, Dec 28, 2021	67.50	69.56	67.50	67.83
5166	NYSE	BFH	Mon, Dec 27, 2021	68.70	68.73	67.10	68.05
5165	NYSE	BFH	Thu, Dec 23, 2021	68.46	69.51	68.37	69.07
5164	NYSE	BFH	Wed, Dec 22, 2021	67.28	68.73	66.91	68.21
5163	NYSE	BFH	Tue, Dec 21, 2021	66.00	67.80	66.00	67.64
5162	NYSE	BFH	Mon, Dec 20, 2021	65.00	65.70	63.44	65.13
5161	NYSE	BFH	Fri, Dec 17, 2021	68.06	68.29	65.90	66.97
5160	NYSE	BFH	Thu, Dec 16, 2021	69.51	70.67	68.06	68.37
5159	NYSE	BFH	Wed, Dec 15, 2021	69.14	69.39	66.10	68.94
5158	NYSE	BFH	Tue, Dec 14, 2021	69.59	72.34	69.00	69.46
5157	NYSE	BFH	Mon, Dec 13, 2021	71.99	72.47	69.59	69.81
5156	NYSE	BFH	Fri, Dec 10, 2021	74.06	75.55	72.08	73.14
5155	NYSE	BFH	Thu, Dec 9, 2021	73.00	73.98	72.54	73.43
5154	NYSE	BFH	Wed, Dec 8, 2021	74.47	75.56	73.46	74.14
5153	NYSE	BFH	Tue, Dec 7, 2021	73.49	76.50	73.43	74.32
5152	NYSE	BFH	Mon, Dec 6, 2021	71.88	74.20	70.97	72.39
5151	NYSE	BFH	Fri, Dec 3, 2021	71.74	72.20	70.14	70.69
5150	NYSE	BFH	Thu, Dec 2, 2021	69.26	72.08	68.43	71.34
5149	NYSE	BFH	Wed, Dec 1, 2021	69.85	71.20	68.13	68.16
5148	NYSE	BFH	Tue, Nov 30, 2021	69.04	69.75	66.68	68.16
5147	NYSE	BFH	Mon, Nov 29, 2021	73.50	73.80	69.95	70.72
5146	NYSE	BFH	Fri, Nov 26, 2021	71.82	73.16	70.49	72.31
5145	NYSE	BFH	Wed, Nov 24, 2021	74.73	77.08	74.42	75.94
5144	NYSE	BFH	Tue, Nov 23, 2021	74.21	75.99	73.50	75.39
5143	NYSE	BFH	Mon, Nov 22, 2021	74.97	75.09	73.11	74.21
5142	NYSE	BFH	Fri, Nov 19, 2021	74.25	75.04	73.77	74.37
5141	NYSE	BFH	Thu, Nov 18, 2021	77.89	77.89	74.08	75.61
5140	NYSE	BFH	Wed, Nov 17, 2021	77.08	77.49	76.10	77.20
5139	NYSE	BFH	Tue, Nov 16, 2021	79.39	79.89	76.72	77.95
5138	NYSE	BFH	Mon, Nov 15, 2021	80.57	80.89	79.42	79.92
5137	NYSE	BFH	Fri, Nov 12, 2021	80.25	80.93	79.33	80.04
5136	NYSE	BFH	Thu, Nov 11, 2021	78.23	80.80	77.50	80.08
5135	NYSE	BFH	Wed, Nov 10, 2021	75.56	79.98	75.49	78.13
5134	NYSE	BFH	Tue, Nov 9, 2021	74.30	75.80	72.97	75.58
5133	NYSE	BFH	Mon, Nov 8, 2021	74.01	76.32	73.90	74.97
5132	NYSE	BFH	Fri, Nov 5, 2021	71.45	73.66	71.15	73.32
5131	NYSE	BFH	Thu, Nov 4, 2021	69.77	70.65	68.52	69.53
5130	NYSE	BFH	Wed, Nov 3, 2021	68.49	70.70	68.03	69.60
5129	NYSE	BFH	Tue, Nov 2, 2021	72.43	72.65	68.76	69.12
5128	NYSE	BFH	Mon, Nov 1, 2021	69.01	73.30	68.77	72.50
5127	NYSE	BFH	Fri, Oct 29, 2021	68.82	69.11	67.81	68.00
5126	NYSE	BFH	Thu, Oct 28, 2021	71.39	72.86	68.83	68.91
5125	NYSE	BFH	Wed, Oct 27, 2021	74.59	74.80	70.44	70.59
5124	NYSE	BFH	Tue, Oct 26, 2021	78.77	78.77	74.88	75.18
5123	NYSE	BFH	Mon, Oct 25, 2021	78.37	79.92	78.00	78.11
5122	NYSE	BFH	Fri, Oct 22, 2021	76.75	78.26	76.48	77.69
5121	NYSE	BFH	Thu, Oct 21, 2021	81.20	81.60	75.15	76.85
5120	NYSE	BFH	Wed, Oct 20, 2021	80.12	81.38	79.56	81.33
5119	NYSE	BFH	Tue, Oct 19, 2021	80.05	80.86	78.72	80.51
5118	NYSE	BFH	Mon, Oct 18, 2021	79.26	80.73	78.53	79.84
5117	NYSE	BFH	Fri, Oct 15, 2021	79.88	81.28	79.44	79.69
5116	NYSE	BFH	Thu, Oct 14, 2021	78.52	79.23	77.42	78.96
5115	NYSE	BFH	Wed, Oct 13, 2021	79.25	79.41	76.78	76.97
5114	NYSE	BFH	Tue, Oct 12, 2021	78.23	80.10	78.15	79.33
5113	NYSE	BFH	Mon, Oct 11, 2021	81.74	82.45	77.72	78.23
5112	NYSE	BFH	Fri, Oct 8, 2021	81.94	83.19	81.17	81.23
5111	NYSE	BFH	Thu, Oct 7, 2021	82.00	83.08	81.08	81.27
5110	NYSE	BFH	Wed, Oct 6, 2021	80.29	81.86	79.36	80.92
5109	NYSE	BFH	Tue, Oct 5, 2021	82.01	83.75	81.27	82.01
5108	NYSE	BFH	Mon, Oct 4, 2021	83.21	84.27	81.10	81.43
5107	NYSE	BFH	Fri, Oct 1, 2021	80.51	84.12	80.51	83.13
5106	NYSE	BFH	Thu, Sep 30, 2021	82.32	82.32	80.11	80.47
5105	NYSE	BFH	Wed, Sep 29, 2021	82.35	83.03	80.83	81.97
5104	NYSE	BFH	Tue, Sep 28, 2021	83.53	84.42	82.00	82.11
5103	NYSE	BFH	Mon, Sep 27, 2021	82.17	84.61	81.65	83.16
5102	NYSE	BFH	Fri, Sep 24, 2021	79.35	83.35	79.35	81.66
5101	NYSE	BFH	Thu, Sep 23, 2021	76.24	80.10	76.24	79.56
5100	NYSE	BFH	Wed, Sep 22, 2021	74.68	76.89	74.68	75.97
5099	NYSE	BFH	Tue, Sep 21, 2021	74.68	74.82	72.61	73.87
5098	NYSE	BFH	Mon, Sep 20, 2021	74.27	75.49	72.72	73.95
5097	NYSE	BFH	Fri, Sep 17, 2021	78.70	79.44	76.57	76.95
5096	NYSE	BFH	Thu, Sep 16, 2021	77.96	80.97	77.58	78.97
5095	NYSE	BFH	Wed, Sep 15, 2021	74.21	77.90	74.03	77.36
5094	NYSE	BFH	Tue, Sep 14, 2021	76.64	77.48	74.03	74.46
5093	NYSE	BFH	Mon, Sep 13, 2021	75.50	77.92	74.98	76.53
5092	NYSE	BFH	Fri, Sep 10, 2021	76.06	77.47	74.13	74.21
5091	NYSE	BFH	Thu, Sep 9, 2021	73.90	76.09	73.78	75.40
5090	NYSE	BFH	Wed, Sep 8, 2021	75.38	75.88	73.44	73.66
5089	NYSE	BFH	Tue, Sep 7, 2021	75.78	77.58	75.25	75.47
5088	NYSE	BFH	Fri, Sep 3, 2021	75.66	76.08	74.66	75.54
5087	NYSE	BFH	Thu, Sep 2, 2021	76.22	76.70	74.65	75.46
5086	NYSE	BFH	Wed, Sep 1, 2021	78.27	78.34	75.89	75.93
5085	NYSE	BFH	Tue, Aug 31, 2021	76.41	79.06	75.97	78.26
5084	NYSE	BFH	Mon, Aug 30, 2021	79.40	79.45	75.38	75.48
5083	NYSE	BFH	Fri, Aug 27, 2021	75.78	78.58	75.57	78.07
5082	NYSE	BFH	Thu, Aug 26, 2021	77.56	77.56	75.12	75.78
5081	NYSE	BFH	Wed, Aug 25, 2021	75.63	78.25	74.66	77.53
5080	NYSE	BFH	Tue, Aug 24, 2021	72.78	75.52	72.78	74.76
5079	NYSE	BFH	Mon, Aug 23, 2021	73.93	74.15	71.87	72.20
5078	NYSE	BFH	Fri, Aug 20, 2021	71.70	72.71	70.99	72.63
5077	NYSE	BFH	Thu, Aug 19, 2021	71.26	72.28	70.40	71.91
5076	NYSE	BFH	Wed, Aug 18, 2021	71.48	74.10	70.69	72.59
5075	NYSE	BFH	Tue, Aug 17, 2021	71.78	72.08	69.61	71.63
5074	NYSE	BFH	Mon, Aug 16, 2021	72.21	73.00	71.21	72.43
5073	NYSE	BFH	Fri, Aug 13, 2021	74.61	74.97	73.14	73.42
5072	NYSE	BFH	Thu, Aug 12, 2021	75.00	75.62	72.99	74.33
5071	NYSE	BFH	Wed, Aug 11, 2021	74.52	75.63	73.07	75.19
5070	NYSE	BFH	Tue, Aug 10, 2021	73.32	74.50	72.97	74.29
5069	NYSE	BFH	Mon, Aug 9, 2021	74.32	74.50	72.87	73.22
5068	NYSE	BFH	Fri, Aug 6, 2021	74.74	75.43	74.00	75.15
5067	NYSE	BFH	Thu, Aug 5, 2021	73.04	75.25	72.59	73.56
5066	NYSE	BFH	Wed, Aug 4, 2021	72.95	75.38	72.20	72.47
5065	NYSE	BFH	Tue, Aug 3, 2021	74.38	74.73	71.49	74.21
5064	NYSE	BFH	Mon, Aug 2, 2021	75.10	78.15	73.92	74.37
5063	NYSE	BFH	Fri, Jul 30, 2021	75.86	77.16	74.09	74.38
5062	NYSE	BFH	Thu, Jul 29, 2021	78.15	79.88	76.22	77.67
5061	NYSE	BFH	Wed, Jul 28, 2021	79.22	80.52	76.25	79.04
5060	NYSE	BFH	Tue, Jul 27, 2021	77.90	79.37	77.02	78.55
5059	NYSE	BFH	Mon, Jul 26, 2021	78.97	81.07	78.09	79.41
5058	NYSE	BFH	Fri, Jul 23, 2021	79.06	79.98	78.19	78.83
5057	NYSE	BFH	Thu, Jul 22, 2021	79.20	79.23	76.38	77.95
5056	NYSE	BFH	Wed, Jul 21, 2021	79.04	81.22	78.98	79.62
5055	NYSE	BFH	Tue, Jul 20, 2021	75.11	78.48	74.66	77.81
5054	NYSE	BFH	Mon, Jul 19, 2021	75.44	76.59	74.19	74.77
5053	NYSE	BFH	Fri, Jul 16, 2021	81.40	81.50	78.11	78.51
5052	NYSE	BFH	Thu, Jul 15, 2021	80.74	82.17	79.12	80.49
5051	NYSE	BFH	Wed, Jul 14, 2021	84.43	85.30	81.56	81.82
5050	NYSE	BFH	Tue, Jul 13, 2021	84.46	85.15	82.67	82.84
5049	NYSE	BFH	Mon, Jul 12, 2021	82.75	86.70	81.85	85.25
5048	NYSE	BFH	Fri, Jul 9, 2021	81.74	84.90	81.49	84.37
5047	NYSE	BFH	Thu, Jul 8, 2021	80.04	83.34	78.88	79.89
5046	NYSE	BFH	Wed, Jul 7, 2021	82.32	83.75	80.99	82.60
5045	NYSE	BFH	Tue, Jul 6, 2021	84.28	84.40	81.20	82.31
5044	NYSE	BFH	Fri, Jul 2, 2021	85.15	86.12	83.90	84.40
5043	NYSE	BFH	Thu, Jul 1, 2021	83.63	86.46	83.57	85.46
5042	NYSE	BFH	Wed, Jun 30, 2021	81.66	84.23	80.83	83.11
5041	NYSE	BFH	Tue, Jun 29, 2021	83.36	84.34	81.22	81.76
5040	NYSE	BFH	Mon, Jun 28, 2021	86.09	86.61	81.82	82.44
5039	NYSE	BFH	Fri, Jun 25, 2021	86.48	87.31	85.48	86.82
5038	NYSE	BFH	Thu, Jun 24, 2021	85.68	86.43	84.15	86.26
5037	NYSE	BFH	Wed, Jun 23, 2021	83.96	85.37	83.53	84.58
5036	NYSE	BFH	Tue, Jun 22, 2021	84.25	84.70	80.72	84.02
5035	NYSE	BFH	Mon, Jun 21, 2021	83.40	85.34	83.02	84.65
5034	NYSE	BFH	Fri, Jun 18, 2021	83.27	83.94	80.85	82.18
5033	NYSE	BFH	Thu, Jun 17, 2021	91.98	92.69	83.51	85.37
5032	NYSE	BFH	Wed, Jun 16, 2021	90.22	93.04	89.42	92.03
5031	NYSE	BFH	Tue, Jun 15, 2021	88.29	91.56	88.08	90.71
5030	NYSE	BFH	Mon, Jun 14, 2021	89.58	89.99	86.62	87.65
5029	NYSE	BFH	Fri, Jun 11, 2021	89.97	90.26	87.12	89.15
5028	NYSE	BFH	Thu, Jun 10, 2021	93.00	93.35	88.92	89.00
5027	NYSE	BFH	Wed, Jun 9, 2021	92.63	93.39	91.87	92.11
5026	NYSE	BFH	Tue, Jun 8, 2021	92.62	93.73	91.06	92.47
5025	NYSE	BFH	Mon, Jun 7, 2021	94.80	95.37	92.87	93.74
5024	NYSE	BFH	Fri, Jun 4, 2021	96.70	97.62	92.86	94.26
5023	NYSE	BFH	Thu, Jun 3, 2021	98.69	99.42	97.55	97.97
5022	NYSE	BFH	Wed, Jun 2, 2021	99.99	102.23	98.52	99.48
5021	NYSE	BFH	Tue, Jun 1, 2021	98.09	100.48	98.04	99.36
5020	NYSE	BFH	Fri, May 28, 2021	97.25	97.54	94.37	96.56
5019	NYSE	BFH	Thu, May 27, 2021	94.74	97.62	94.13	97.21
5018	NYSE	BFH	Wed, May 26, 2021	92.06	94.39	91.66	93.49
5017	NYSE	BFH	Tue, May 25, 2021	94.90	96.32	90.92	91.07
5016	NYSE	BFH	Mon, May 24, 2021	94.11	95.50	92.61	94.36
5015	NYSE	BFH	Fri, May 21, 2021	93.96	95.94	93.41	93.89
5014	NYSE	BFH	Thu, May 20, 2021	95.85	97.31	92.15	93.12
5013	NYSE	BFH	Wed, May 19, 2021	94.37	95.18	91.36	94.84
5012	NYSE	BFH	Tue, May 18, 2021	97.90	99.18	94.81	95.55
5011	NYSE	BFH	Mon, May 17, 2021	95.18	97.73	94.87	97.39
5010	NYSE	BFH	Fri, May 14, 2021	93.28	96.55	91.24	96.20
5009	NYSE	BFH	Thu, May 13, 2021	90.53	93.84	89.62	92.50
5008	NYSE	BFH	Wed, May 12, 2021	99.06	99.75	90.77	90.92
5007	NYSE	BFH	Tue, May 11, 2021	93.85	97.47	92.68	96.28
5006	NYSE	BFH	Mon, May 10, 2021	99.71	102.09	97.08	97.35
5005	NYSE	BFH	Fri, May 7, 2021	96.04	100.82	95.23	99.60
5004	NYSE	BFH	Thu, May 6, 2021	98.91	100.24	94.27	96.26
5003	NYSE	BFH	Wed, May 5, 2021	96.19	97.90	94.53	97.45
5002	NYSE	BFH	Tue, May 4, 2021	93.00	95.72	91.36	95.38
5001	NYSE	BFH	Mon, May 3, 2021	95.75	97.69	92.39	93.21
5000	NYSE	BFH	Fri, Apr 30, 2021	94.12	95.96	93.36	94.00
4999	NYSE	BFH	Thu, Apr 29, 2021	88.54	96.36	88.54	94.63
4998	NYSE	BFH	Wed, Apr 28, 2021	84.15	86.21	83.67	86.02
4997	NYSE	BFH	Tue, Apr 27, 2021	84.38	85.16	83.15	84.12
4996	NYSE	BFH	Mon, Apr 26, 2021	86.22	87.87	84.66	84.95
4995	NYSE	BFH	Fri, Apr 23, 2021	84.16	85.98	83.71	85.40
4994	NYSE	BFH	Thu, Apr 22, 2021	84.28	85.74	83.19	83.96
4993	NYSE	BFH	Wed, Apr 21, 2021	81.38	83.98	81.38	83.79
4992	NYSE	BFH	Tue, Apr 20, 2021	85.56	85.93	81.05	81.37
4991	NYSE	BFH	Mon, Apr 19, 2021	87.74	88.77	85.76	86.57
4990	NYSE	BFH	Fri, Apr 16, 2021	86.83	87.99	85.53	87.57
4989	NYSE	BFH	Thu, Apr 15, 2021	85.85	86.36	83.05	85.75
4988	NYSE	BFH	Wed, Apr 14, 2021	84.42	88.18	83.75	85.86
4987	NYSE	BFH	Tue, Apr 13, 2021	88.44	88.50	83.75	84.33
4986	NYSE	BFH	Mon, Apr 12, 2021	88.30	89.28	87.36	89.10
4985	NYSE	BFH	Fri, Apr 9, 2021	88.32	89.51	86.32	87.59
4984	NYSE	BFH	Thu, Apr 8, 2021	87.74	90.33	86.17	89.07
4983	NYSE	BFH	Wed, Apr 7, 2021	90.84	91.52	88.18	89.17
4982	NYSE	BFH	Tue, Apr 6, 2021	90.74	92.30	89.83	90.12
4981	NYSE	BFH	Mon, Apr 5, 2021	91.99	92.25	89.58	90.51
4980	NYSE	BFH	Thu, Apr 1, 2021	90.29	91.23	88.86	90.41
4979	NYSE	BFH	Wed, Mar 31, 2021	92.08	92.50	89.30	89.41
4978	NYSE	BFH	Tue, Mar 30, 2021	89.48	92.58	89.30	91.89
4977	NYSE	BFH	Mon, Mar 29, 2021	94.76	96.74	88.30	89.15
4976	NYSE	BFH	Fri, Mar 26, 2021	92.13	94.81	90.08	94.67
4975	NYSE	BFH	Thu, Mar 25, 2021	83.47	90.06	83.06	89.23
4974	NYSE	BFH	Wed, Mar 24, 2021	85.68	88.43	84.73	84.73
4973	NYSE	BFH	Tue, Mar 23, 2021	86.15	88.74	83.39	84.18
4972	NYSE	BFH	Mon, Mar 22, 2021	90.79	92.01	87.04	88.16
4971	NYSE	BFH	Fri, Mar 19, 2021	90.61	93.54	88.36	91.83
4970	NYSE	BFH	Thu, Mar 18, 2021	92.93	95.96	89.79	90.49
4969	NYSE	BFH	Wed, Mar 17, 2021	89.45	94.16	89.36	92.97
4968	NYSE	BFH	Tue, Mar 16, 2021	92.53	93.33	88.46	89.87
4967	NYSE	BFH	Mon, Mar 15, 2021	89.12	92.38	87.13	92.19
4966	NYSE	BFH	Fri, Mar 12, 2021	87.74	89.08	86.94	88.09
4965	NYSE	BFH	Thu, Mar 11, 2021	86.43	88.22	85.62	86.98
4964	NYSE	BFH	Wed, Mar 10, 2021	86.12	87.73	84.25	86.84
4963	NYSE	BFH	Tue, Mar 9, 2021	83.21	87.55	82.12	85.64
4962	NYSE	BFH	Mon, Mar 8, 2021	83.75	85.34	82.76	83.99
4961	NYSE	BFH	Fri, Mar 5, 2021	78.86	83.72	75.39	82.76
4960	NYSE	BFH	Thu, Mar 4, 2021	80.16	81.99	75.00	77.60
4959	NYSE	BFH	Wed, Mar 3, 2021	77.87	81.66	77.62	80.64
4958	NYSE	BFH	Tue, Mar 2, 2021	79.19	80.45	77.26	77.36
4957	NYSE	BFH	Mon, Mar 1, 2021	78.76	80.31	77.25	79.45
4956	NYSE	BFH	Fri, Feb 26, 2021	72.92	77.76	71.88	76.97
4955	NYSE	BFH	Thu, Feb 25, 2021	75.46	76.53	72.28	73.23
4954	NYSE	BFH	Wed, Feb 24, 2021	72.95	76.59	72.45	75.74
4953	NYSE	BFH	Tue, Feb 23, 2021	69.78	72.91	67.83	72.73
4952	NYSE	BFH	Mon, Feb 22, 2021	68.96	72.41	68.60	69.48
4951	NYSE	BFH	Fri, Feb 19, 2021	67.57	69.29	67.11	68.93
4950	NYSE	BFH	Thu, Feb 18, 2021	67.90	68.83	66.20	66.76
4949	NYSE	BFH	Wed, Feb 17, 2021	68.40	70.11	68.03	69.07
4948	NYSE	BFH	Tue, Feb 16, 2021	67.86	70.19	67.50	69.48
4947	NYSE	BFH	Fri, Feb 12, 2021	66.28	67.35	65.43	66.35
4946	NYSE	BFH	Thu, Feb 11, 2021	68.08	69.23	65.54	66.64
4945	NYSE	BFH	Wed, Feb 10, 2021	67.30	70.02	66.72	68.22
4944	NYSE	BFH	Tue, Feb 9, 2021	69.11	69.24	65.71	66.52
4943	NYSE	BFH	Mon, Feb 8, 2021	67.64	69.20	66.40	69.00
4942	NYSE	BFH	Fri, Feb 5, 2021	66.40	69.46	66.40	67.69
4941	NYSE	BFH	Thu, Feb 4, 2021	60.45	66.51	60.28	66.32
4940	NYSE	BFH	Wed, Feb 3, 2021	56.67	60.21	56.22	59.96
4939	NYSE	BFH	Tue, Feb 2, 2021	55.22	55.97	54.02	55.62
4938	NYSE	BFH	Mon, Feb 1, 2021	54.50	54.93	53.31	53.98
4937	NYSE	BFH	Fri, Jan 29, 2021	56.62	57.37	53.45	53.96
4936	NYSE	BFH	Thu, Jan 28, 2021	57.78	59.01	53.70	56.47
4935	NYSE	BFH	Wed, Jan 27, 2021	53.37	54.95	52.07	53.91
4934	NYSE	BFH	Tue, Jan 26, 2021	56.43	56.90	54.62	54.72
4933	NYSE	BFH	Mon, Jan 25, 2021	55.41	56.14	54.00	55.25
4932	NYSE	BFH	Fri, Jan 22, 2021	55.84	56.61	55.06	56.49
4931	NYSE	BFH	Thu, Jan 21, 2021	57.65	58.62	56.07	56.84
4930	NYSE	BFH	Wed, Jan 20, 2021	58.23	59.15	57.99	58.08
4929	NYSE	BFH	Tue, Jan 19, 2021	57.69	58.55	57.17	58.03
4928	NYSE	BFH	Fri, Jan 15, 2021	58.23	59.03	55.84	56.65
4927	NYSE	BFH	Thu, Jan 14, 2021	59.75	60.51	58.76	59.65
4926	NYSE	BFH	Wed, Jan 13, 2021	59.03	59.82	58.48	58.82
4925	NYSE	BFH	Tue, Jan 12, 2021	58.23	59.17	57.51	58.82
4924	NYSE	BFH	Mon, Jan 11, 2021	58.08	59.74	57.63	58.16
4923	NYSE	BFH	Fri, Jan 8, 2021	62.62	63.01	58.59	59.42
4922	NYSE	BFH	Thu, Jan 7, 2021	61.00	62.66	58.41	62.47
4921	NYSE	BFH	Wed, Jan 6, 2021	58.87	64.16	58.81	62.93
4920	NYSE	BFH	Tue, Jan 5, 2021	56.59	58.50	56.59	57.67
4919	NYSE	BFH	Mon, Jan 4, 2021	59.42	60.00	56.24	56.58
4918	NYSE	BFH	Thu, Dec 31, 2020	58.69	59.98	57.68	59.11
4917	NYSE	BFH	Wed, Dec 30, 2020	56.67	58.81	56.67	58.77
4916	NYSE	BFH	Tue, Dec 29, 2020	58.20	58.30	56.56	56.63
4915	NYSE	BFH	Mon, Dec 28, 2020	57.48	58.60	57.24	57.81
4914	NYSE	BFH	Thu, Dec 24, 2020	57.26	57.73	55.95	57.44
4913	NYSE	BFH	Wed, Dec 23, 2020	54.94	58.33	54.42	56.88
4912	NYSE	BFH	Tue, Dec 22, 2020	55.02	55.33	53.80	54.00
4911	NYSE	BFH	Mon, Dec 21, 2020	55.40	56.03	54.04	54.46
4910	NYSE	BFH	Fri, Dec 18, 2020	56.31	57.04	55.53	56.99
4909	NYSE	BFH	Thu, Dec 17, 2020	57.11	57.38	55.76	56.43
4908	NYSE	BFH	Wed, Dec 16, 2020	57.80	58.20	56.41	57.02
4907	NYSE	BFH	Tue, Dec 15, 2020	57.43	57.67	55.44	57.46
4906	NYSE	BFH	Mon, Dec 14, 2020	59.50	60.41	57.14	57.49
4905	NYSE	BFH	Fri, Dec 11, 2020	58.87	58.87	56.98	57.97
4904	NYSE	BFH	Thu, Dec 10, 2020	58.30	60.38	57.88	59.71
4903	NYSE	BFH	Wed, Dec 9, 2020	61.28	61.97	58.97	59.78
4902	NYSE	BFH	Tue, Dec 8, 2020	63.81	64.83	60.31	60.58
4901	NYSE	BFH	Mon, Dec 7, 2020	66.00	66.55	64.05	64.66
4900	NYSE	BFH	Fri, Dec 4, 2020	66.76	68.24	65.72	66.69
4899	NYSE	BFH	Thu, Dec 3, 2020	62.93	66.42	62.48	65.77
4898	NYSE	BFH	Wed, Dec 2, 2020	59.97	63.33	59.21	63.13
4897	NYSE	BFH	Tue, Dec 1, 2020	59.77	62.69	59.43	60.80
4896	NYSE	BFH	Mon, Nov 30, 2020	59.50	60.07	58.09	58.34
4895	NYSE	BFH	Fri, Nov 27, 2020	59.82	59.97	58.76	59.48
4894	NYSE	BFH	Wed, Nov 25, 2020	58.99	60.13	57.92	59.48
4893	NYSE	BFH	Tue, Nov 24, 2020	58.51	60.07	57.83	59.87
4892	NYSE	BFH	Mon, Nov 23, 2020	54.46	57.17	53.69	56.64
4891	NYSE	BFH	Fri, Nov 20, 2020	54.12	54.36	52.58	52.96
4890	NYSE	BFH	Thu, Nov 19, 2020	53.20	54.46	52.77	54.22
4889	NYSE	BFH	Wed, Nov 18, 2020	54.69	56.21	53.34	53.39
4888	NYSE	BFH	Tue, Nov 17, 2020	54.85	55.49	52.92	54.84
4887	NYSE	BFH	Mon, Nov 16, 2020	54.75	57.03	54.73	55.72
4886	NYSE	BFH	Fri, Nov 13, 2020	50.36	52.91	49.96	52.69
4885	NYSE	BFH	Thu, Nov 12, 2020	50.22	50.71	48.16	49.42
4884	NYSE	BFH	Wed, Nov 11, 2020	55.69	56.22	51.29	51.19
4883	NYSE	BFH	Tue, Nov 10, 2020	55.86	56.41	53.31	55.20
4882	NYSE	BFH	Mon, Nov 9, 2020	51.76	56.14	51.76	55.31
4881	NYSE	BFH	Fri, Nov 6, 2020	47.15	47.74	46.29	46.80
4880	NYSE	BFH	Thu, Nov 5, 2020	45.67	47.34	45.67	46.76
4879	NYSE	BFH	Wed, Nov 4, 2020	45.41	46.42	43.34	45.19
4878	NYSE	BFH	Tue, Nov 3, 2020	44.69	46.25	44.07	45.76
4877	NYSE	BFH	Mon, Nov 2, 2020	41.73	44.34	41.37	44.07
4876	NYSE	BFH	Fri, Oct 30, 2020	40.99	42.12	39.75	41.11
4875	NYSE	BFH	Thu, Oct 29, 2020	36.36	41.73	35.35	41.51
4874	NYSE	BFH	Wed, Oct 28, 2020	34.66	35.83	34.14	34.91
4873	NYSE	BFH	Tue, Oct 27, 2020	37.00	37.05	35.81	35.93
4872	NYSE	BFH	Mon, Oct 26, 2020	38.01	38.13	36.30	37.25
4871	NYSE	BFH	Fri, Oct 23, 2020	39.69	40.43	38.38	38.77
4870	NYSE	BFH	Thu, Oct 22, 2020	39.16	39.63	38.51	39.55
4869	NYSE	BFH	Wed, Oct 21, 2020	41.25	41.61	38.69	38.77
4868	NYSE	BFH	Tue, Oct 20, 2020	43.61	43.85	41.23	41.29
4867	NYSE	BFH	Mon, Oct 19, 2020	43.76	44.95	42.79	43.26
4866	NYSE	BFH	Fri, Oct 16, 2020	42.34	44.41	42.16	43.87
4865	NYSE	BFH	Thu, Oct 15, 2020	40.78	42.05	40.46	42.00
4864	NYSE	BFH	Wed, Oct 14, 2020	39.49	42.06	39.36	41.65
4863	NYSE	BFH	Tue, Oct 13, 2020	39.61	40.46	39.17	39.93
4862	NYSE	BFH	Mon, Oct 12, 2020	39.08	39.12	38.14	38.69
4861	NYSE	BFH	Fri, Oct 9, 2020	39.08	39.45	38.30	38.78
4860	NYSE	BFH	Thu, Oct 8, 2020	37.87	38.71	37.39	38.61
4859	NYSE	BFH	Wed, Oct 7, 2020	37.33	37.94	36.84	37.31
4858	NYSE	BFH	Tue, Oct 6, 2020	37.89	39.04	36.51	36.69
4857	NYSE	BFH	Mon, Oct 5, 2020	36.67	37.81	36.60	37.43
4856	NYSE	BFH	Fri, Oct 2, 2020	33.79	36.62	33.59	36.15
4855	NYSE	BFH	Thu, Oct 1, 2020	33.88	34.66	33.68	34.65
4854	NYSE	BFH	Wed, Sep 30, 2020	34.23	34.70	33.18	33.49
4853	NYSE	BFH	Tue, Sep 29, 2020	34.37	34.37	33.24	34.16
4852	NYSE	BFH	Mon, Sep 28, 2020	34.79	34.95	34.01	34.51
4851	NYSE	BFH	Fri, Sep 25, 2020	33.33	34.26	33.19	33.50
4850	NYSE	BFH	Thu, Sep 24, 2020	33.26	34.40	31.72	33.76
4849	NYSE	BFH	Wed, Sep 23, 2020	34.96	35.85	33.42	33.48
4848	NYSE	BFH	Tue, Sep 22, 2020	36.67	37.25	34.47	34.81
4847	NYSE	BFH	Mon, Sep 21, 2020	35.62	36.07	34.86	35.97
4846	NYSE	BFH	Fri, Sep 18, 2020	37.87	38.45	36.97	36.99
4845	NYSE	BFH	Thu, Sep 17, 2020	36.30	38.02	36.30	37.89
4844	NYSE	BFH	Wed, Sep 16, 2020	35.51	38.02	35.34	37.53
4843	NYSE	BFH	Tue, Sep 15, 2020	37.09	37.40	35.30	35.38
4842	NYSE	BFH	Mon, Sep 14, 2020	36.44	37.21	36.17	36.96
4841	NYSE	BFH	Fri, Sep 11, 2020	35.68	36.28	35.02	36.09
4840	NYSE	BFH	Thu, Sep 10, 2020	36.83	38.03	35.97	36.08
4839	NYSE	BFH	Wed, Sep 9, 2020	37.36	37.36	35.34	36.41
4838	NYSE	BFH	Tue, Sep 8, 2020	37.47	38.49	36.80	37.23
4837	NYSE	BFH	Fri, Sep 4, 2020	37.27	38.61	36.26	38.37
4836	NYSE	BFH	Thu, Sep 3, 2020	36.84	38.22	35.85	36.14
4835	NYSE	BFH	Wed, Sep 2, 2020	36.04	36.84	35.75	36.75
4834	NYSE	BFH	Tue, Sep 1, 2020	36.29	36.80	35.59	36.05
4833	NYSE	BFH	Mon, Aug 31, 2020	37.45	37.45	35.78	35.98
4832	NYSE	BFH	Fri, Aug 28, 2020	37.49	37.65	36.40	37.45
4831	NYSE	BFH	Thu, Aug 27, 2020	35.71	37.55	35.71	37.10
4830	NYSE	BFH	Wed, Aug 26, 2020	36.89	37.16	35.46	35.83
4829	NYSE	BFH	Tue, Aug 25, 2020	36.69	37.47	35.84	36.67
4828	NYSE	BFH	Mon, Aug 24, 2020	34.81	36.74	34.38	36.36
4827	NYSE	BFH	Fri, Aug 21, 2020	34.25	35.21	34.13	34.45
4826	NYSE	BFH	Thu, Aug 20, 2020	35.93	36.09	34.58	34.71
4825	NYSE	BFH	Wed, Aug 19, 2020	35.91	37.43	35.91	36.39
4824	NYSE	BFH	Tue, Aug 18, 2020	37.43	37.43	35.75	36.12
4823	NYSE	BFH	Mon, Aug 17, 2020	37.99	38.38	37.44	37.50
4822	NYSE	BFH	Fri, Aug 14, 2020	37.11	38.85	37.09	38.16
4821	NYSE	BFH	Thu, Aug 13, 2020	37.45	38.58	37.06	37.58
4820	NYSE	BFH	Wed, Aug 12, 2020	39.69	39.89	37.54	37.99
4819	NYSE	BFH	Tue, Aug 11, 2020	39.17	40.56	38.93	39.01
4818	NYSE	BFH	Mon, Aug 10, 2020	37.23	38.61	37.13	37.72
4817	NYSE	BFH	Fri, Aug 7, 2020	35.77	36.84	35.25	36.81
4816	NYSE	BFH	Thu, Aug 6, 2020	35.93	36.92	35.36	36.13
4815	NYSE	BFH	Wed, Aug 5, 2020	35.78	36.21	34.82	36.16
4814	NYSE	BFH	Tue, Aug 4, 2020	35.81	36.29	34.65	34.73
4813	NYSE	BFH	Mon, Aug 3, 2020	35.54	36.37	34.63	35.85
4812	NYSE	BFH	Fri, Jul 31, 2020	35.36	35.43	33.97	35.38
4811	NYSE	BFH	Thu, Jul 30, 2020	35.22	35.61	34.27	35.50
4810	NYSE	BFH	Wed, Jul 29, 2020	34.11	36.36	34.09	36.24
4809	NYSE	BFH	Tue, Jul 28, 2020	34.61	35.57	34.24	34.31
4808	NYSE	BFH	Mon, Jul 27, 2020	35.10	35.29	33.99	34.98
4807	NYSE	BFH	Fri, Jul 24, 2020	37.09	37.09	35.06	35.42
4806	NYSE	BFH	Thu, Jul 23, 2020	35.03	37.00	34.52	35.70
4805	NYSE	BFH	Wed, Jul 22, 2020	33.44	34.06	32.78	33.96
4804	NYSE	BFH	Tue, Jul 21, 2020	32.61	34.18	32.59	33.72
4803	NYSE	BFH	Mon, Jul 20, 2020	33.21	33.25	31.64	32.00
4802	NYSE	BFH	Fri, Jul 17, 2020	35.18	35.39	33.43	33.91
4801	NYSE	BFH	Thu, Jul 16, 2020	33.97	36.21	33.66	35.28
4800	NYSE	BFH	Wed, Jul 15, 2020	33.89	35.15	33.24	34.92
4799	NYSE	BFH	Tue, Jul 14, 2020	32.30	32.95	31.63	32.33
4798	NYSE	BFH	Mon, Jul 13, 2020	33.71	34.41	32.47	32.68
4797	NYSE	BFH	Fri, Jul 10, 2020	31.38	33.39	31.02	33.12
4796	NYSE	BFH	Thu, Jul 9, 2020	33.97	34.12	31.18	31.83
4795	NYSE	BFH	Wed, Jul 8, 2020	33.62	34.04	32.78	33.89
4794	NYSE	BFH	Tue, Jul 7, 2020	34.54	34.88	33.31	33.50
4793	NYSE	BFH	Mon, Jul 6, 2020	36.10	36.86	34.55	34.95
4792	NYSE	BFH	Thu, Jul 2, 2020	36.05	36.89	34.68	34.86
4791	NYSE	BFH	Wed, Jul 1, 2020	36.19	37.80	34.64	34.89
4790	NYSE	BFH	Tue, Jun 30, 2020	36.22	37.07	35.42	35.99
4789	NYSE	BFH	Mon, Jun 29, 2020	34.66	36.48	34.22	36.46
4788	NYSE	BFH	Fri, Jun 26, 2020	36.33	36.58	33.84	34.20
4787	NYSE	BFH	Thu, Jun 25, 2020	35.49	37.41	35.32	36.79
4786	NYSE	BFH	Wed, Jun 24, 2020	37.84	38.52	35.61	36.25
4785	NYSE	BFH	Tue, Jun 23, 2020	38.14	38.89	37.58	38.79
4784	NYSE	BFH	Mon, Jun 22, 2020	37.63	38.45	36.77	37.81
4783	NYSE	BFH	Fri, Jun 19, 2020	40.24	40.31	37.35	37.81
4782	NYSE	BFH	Thu, Jun 18, 2020	39.52	40.29	38.14	38.91
4781	NYSE	BFH	Wed, Jun 17, 2020	42.19	42.57	40.12	40.35
4780	NYSE	BFH	Tue, Jun 16, 2020	43.47	44.92	41.05	42.34
4779	NYSE	BFH	Mon, Jun 15, 2020	39.08	41.08	38.34	40.57
4778	NYSE	BFH	Fri, Jun 12, 2020	41.09	42.04	38.85	41.55
4777	NYSE	BFH	Thu, Jun 11, 2020	41.13	42.45	37.53	37.94
4776	NYSE	BFH	Wed, Jun 10, 2020	49.45	49.55	44.39	45.11
4775	NYSE	BFH	Tue, Jun 9, 2020	49.53	52.19	49.00	50.66
4774	NYSE	BFH	Mon, Jun 8, 2020	51.29	52.87	49.94	52.72
4773	NYSE	BFH	Fri, Jun 5, 2020	47.68	49.91	46.81	48.13
4772	NYSE	BFH	Thu, Jun 4, 2020	43.81	44.73	41.93	43.50
4771	NYSE	BFH	Wed, Jun 3, 2020	41.18	44.26	41.18	44.01
4770	NYSE	BFH	Tue, Jun 2, 2020	40.69	41.21	39.22	39.68
4769	NYSE	BFH	Mon, Jun 1, 2020	37.15	40.80	36.91	39.80
4768	NYSE	BFH	Fri, May 29, 2020	38.01	39.20	36.69	36.96
4767	NYSE	BFH	Thu, May 28, 2020	41.49	41.56	38.84	39.08
4766	NYSE	BFH	Wed, May 27, 2020	42.24	43.39	40.01	41.47
4765	NYSE	BFH	Tue, May 26, 2020	36.37	40.11	35.86	39.42
4764	NYSE	BFH	Fri, May 22, 2020	34.59	34.91	33.35	33.54
4763	NYSE	BFH	Thu, May 21, 2020	35.10	35.82	33.73	34.35
4762	NYSE	BFH	Wed, May 20, 2020	35.10	36.91	34.86	35.16
4761	NYSE	BFH	Tue, May 19, 2020	35.22	36.09	33.63	34.02
4760	NYSE	BFH	Mon, May 18, 2020	32.68	36.02	32.45	35.76
4759	NYSE	BFH	Fri, May 15, 2020	30.76	31.30	29.76	30.45
4758	NYSE	BFH	Thu, May 14, 2020	28.71	32.03	28.02	31.41
4757	NYSE	BFH	Wed, May 13, 2020	31.97	31.97	28.83	29.56
4756	NYSE	BFH	Tue, May 12, 2020	34.62	36.27	32.19	32.11
4755	NYSE	BFH	Mon, May 11, 2020	36.65	36.96	34.15	34.31
4754	NYSE	BFH	Fri, May 8, 2020	37.51	37.89	36.34	37.63
4753	NYSE	BFH	Thu, May 7, 2020	35.69	37.71	35.51	36.29
4752	NYSE	BFH	Wed, May 6, 2020	36.76	37.30	34.39	34.87
4751	NYSE	BFH	Tue, May 5, 2020	38.48	40.62	36.00	36.17
4750	NYSE	BFH	Mon, May 4, 2020	35.10	37.11	34.35	36.96
4749	NYSE	BFH	Fri, May 1, 2020	38.10	38.21	35.90	37.00
4748	NYSE	BFH	Thu, Apr 30, 2020	42.80	42.82	39.89	39.94
4747	NYSE	BFH	Wed, Apr 29, 2020	41.24	44.16	40.90	43.82
4746	NYSE	BFH	Tue, Apr 28, 2020	35.48	38.55	34.79	37.97
4745	NYSE	BFH	Mon, Apr 27, 2020	32.86	34.09	32.31	33.01
4744	NYSE	BFH	Fri, Apr 24, 2020	32.54	33.85	30.91	32.23
4743	NYSE	BFH	Thu, Apr 23, 2020	29.27	32.90	28.39	32.22
4742	NYSE	BFH	Wed, Apr 22, 2020	29.95	30.29	28.49	29.26
4741	NYSE	BFH	Tue, Apr 21, 2020	27.92	29.75	27.92	28.69
4740	NYSE	BFH	Mon, Apr 20, 2020	28.72	30.82	28.18	29.11
4739	NYSE	BFH	Fri, Apr 17, 2020	27.71	30.26	27.69	30.20
4738	NYSE	BFH	Thu, Apr 16, 2020	27.48	27.48	25.94	26.32
4737	NYSE	BFH	Wed, Apr 15, 2020	27.33	27.73	26.07	27.53
4736	NYSE	BFH	Tue, Apr 14, 2020	29.69	30.02	27.13	29.04
4735	NYSE	BFH	Mon, Apr 13, 2020	29.41	29.91	26.95	28.57
4734	NYSE	BFH	Thu, Apr 9, 2020	35.72	36.93	29.61	30.77
4733	NYSE	BFH	Wed, Apr 8, 2020	28.72	33.32	28.64	32.47
4732	NYSE	BFH	Tue, Apr 7, 2020	27.34	31.41	27.34	28.37
4731	NYSE	BFH	Mon, Apr 6, 2020	23.12	26.15	22.92	24.85
4730	NYSE	BFH	Fri, Apr 3, 2020	22.66	22.88	20.45	21.13
4729	NYSE	BFH	Thu, Apr 2, 2020	24.74	25.20	21.19	22.57
4728	NYSE	BFH	Wed, Apr 1, 2020	25.32	25.64	24.03	24.76
4727	NYSE	BFH	Tue, Mar 31, 2020	26.96	28.33	25.60	26.84
4726	NYSE	BFH	Mon, Mar 30, 2020	29.18	29.18	26.16	27.36
4725	NYSE	BFH	Fri, Mar 27, 2020	28.53	30.33	27.96	29.09
4724	NYSE	BFH	Thu, Mar 26, 2020	31.91	34.13	29.04	29.95
4723	NYSE	BFH	Wed, Mar 25, 2020	34.66	37.04	30.55	30.72
4722	NYSE	BFH	Tue, Mar 24, 2020	27.05	33.83	26.17	33.51
4721	NYSE	BFH	Mon, Mar 23, 2020	21.16	25.66	21.15	24.74
4720	NYSE	BFH	Fri, Mar 20, 2020	21.74	24.80	21.38	21.98
4719	NYSE	BFH	Thu, Mar 19, 2020	17.78	21.70	16.36	20.24
4718	NYSE	BFH	Wed, Mar 18, 2020	22.99	22.99	16.75	18.03
4717	NYSE	BFH	Tue, Mar 17, 2020	29.47	29.55	22.40	24.62
4716	NYSE	BFH	Mon, Mar 16, 2020	28.72	34.36	28.69	28.80
4715	NYSE	BFH	Fri, Mar 13, 2020	40.39	40.71	35.41	39.49
4714	NYSE	BFH	Thu, Mar 12, 2020	42.06	42.28	36.89	37.35
4713	NYSE	BFH	Wed, Mar 11, 2020	49.15	50.12	45.39	45.69
4712	NYSE	BFH	Tue, Mar 10, 2020	53.15	53.42	47.60	50.70
4711	NYSE	BFH	Mon, Mar 9, 2020	53.20	54.80	49.94	50.27
4710	NYSE	BFH	Fri, Mar 6, 2020	56.84	59.51	55.49	57.92
4709	NYSE	BFH	Thu, Mar 5, 2020	62.81	62.86	58.78	59.19
4708	NYSE	BFH	Wed, Mar 4, 2020	64.19	64.63	61.75	64.36
4707	NYSE	BFH	Tue, Mar 3, 2020	68.30	68.69	63.37	63.56
4706	NYSE	BFH	Mon, Mar 2, 2020	69.18	69.18	65.49	68.65
4705	NYSE	BFH	Fri, Feb 28, 2020	67.90	69.43	67.26	68.50
4704	NYSE	BFH	Thu, Feb 27, 2020	70.53	72.42	68.80	69.95
4703	NYSE	BFH	Wed, Feb 26, 2020	75.29	76.02	72.47	72.54
4702	NYSE	BFH	Tue, Feb 25, 2020	78.94	79.05	74.59	74.78
4701	NYSE	BFH	Mon, Feb 24, 2020	78.97	79.25	77.83	78.74
4700	NYSE	BFH	Fri, Feb 21, 2020	81.34	81.93	80.55	81.49
4699	NYSE	BFH	Thu, Feb 20, 2020	81.00	82.80	80.40	82.21
4698	NYSE	BFH	Wed, Feb 19, 2020	80.49	81.03	78.97	80.85
4697	NYSE	BFH	Tue, Feb 18, 2020	80.31	81.61	79.27	80.16
4696	NYSE	BFH	Fri, Feb 14, 2020	82.48	83.58	81.94	82.02
4695	NYSE	BFH	Thu, Feb 13, 2020	82.60	82.95	81.82	82.55
4694	NYSE	BFH	Wed, Feb 12, 2020	84.45	85.35	83.00	82.96
4693	NYSE	BFH	Tue, Feb 11, 2020	83.20	83.61	82.20	82.71
4692	NYSE	BFH	Mon, Feb 10, 2020	84.29	84.49	82.29	82.51
4691	NYSE	BFH	Fri, Feb 7, 2020	84.27	84.69	83.43	84.49
4690	NYSE	BFH	Thu, Feb 6, 2020	85.58	85.91	84.26	84.95
4689	NYSE	BFH	Wed, Feb 5, 2020	82.55	86.55	82.55	85.23
4688	NYSE	BFH	Tue, Feb 4, 2020	81.41	82.62	81.38	81.68
4687	NYSE	BFH	Mon, Feb 3, 2020	82.51	82.92	79.88	80.24
4686	NYSE	BFH	Fri, Jan 31, 2020	85.02	85.02	81.76	81.99
4685	NYSE	BFH	Thu, Jan 30, 2020	84.55	85.93	81.69	85.49
4684	NYSE	BFH	Wed, Jan 29, 2020	86.28	87.96	85.88	87.49
4683	NYSE	BFH	Tue, Jan 28, 2020	84.69	86.26	84.57	85.61
4682	NYSE	BFH	Mon, Jan 27, 2020	84.11	84.65	83.01	84.27
4681	NYSE	BFH	Fri, Jan 24, 2020	89.50	89.50	85.56	85.67
4680	NYSE	BFH	Thu, Jan 23, 2020	88.69	89.30	86.33	89.18
4679	NYSE	BFH	Wed, Jan 22, 2020	89.70	90.22	89.01	89.03
4678	NYSE	BFH	Tue, Jan 21, 2020	89.97	90.36	89.08	89.22
4677	NYSE	BFH	Fri, Jan 17, 2020	91.13	91.32	89.88	90.06
4676	NYSE	BFH	Thu, Jan 16, 2020	91.28	92.22	90.17	90.96
4675	NYSE	BFH	Wed, Jan 15, 2020	88.99	90.98	88.76	90.28
4674	NYSE	BFH	Tue, Jan 14, 2020	88.71	90.43	88.71	89.46
4673	NYSE	BFH	Mon, Jan 13, 2020	89.47	89.97	87.79	89.67
4672	NYSE	BFH	Fri, Jan 10, 2020	88.87	89.95	87.83	89.39
4671	NYSE	BFH	Thu, Jan 9, 2020	88.63	89.15	87.45	88.34
4670	NYSE	BFH	Wed, Jan 8, 2020	87.66	88.39	86.58	87.91
4669	NYSE	BFH	Tue, Jan 7, 2020	87.84	88.45	86.91	87.94
4668	NYSE	BFH	Mon, Jan 6, 2020	87.23	88.52	86.45	88.44
4667	NYSE	BFH	Fri, Jan 3, 2020	88.20	89.09	86.16	88.04
4666	NYSE	BFH	Thu, Jan 2, 2020	90.50	91.32	88.84	89.72
4665	NYSE	BFH	Tue, Dec 31, 2019	87.73	89.71	87.11	89.50
4664	NYSE	BFH	Mon, Dec 30, 2019	88.36	88.95	87.73	88.29
4663	NYSE	BFH	Fri, Dec 27, 2019	88.52	89.02	87.82	88.47
4662	NYSE	BFH	Thu, Dec 26, 2019	88.91	89.09	87.49	88.00
4661	NYSE	BFH	Tue, Dec 24, 2019	89.22	89.22	88.20	88.53
4660	NYSE	BFH	Mon, Dec 23, 2019	88.82	89.44	88.40	88.91
4659	NYSE	BFH	Fri, Dec 20, 2019	88.46	88.99	87.52	88.77
4658	NYSE	BFH	Thu, Dec 19, 2019	88.12	89.45	87.22	87.81
4657	NYSE	BFH	Wed, Dec 18, 2019	87.57	88.79	87.14	88.10
4656	NYSE	BFH	Tue, Dec 17, 2019	86.51	88.16	86.51	87.61
4655	NYSE	BFH	Mon, Dec 16, 2019	88.53	89.89	86.60	86.94
4654	NYSE	BFH	Fri, Dec 13, 2019	86.90	89.42	86.90	87.78
4653	NYSE	BFH	Thu, Dec 12, 2019	84.55	87.03	84.49	86.90
4652	NYSE	BFH	Wed, Dec 11, 2019	82.80	84.33	82.80	84.14
4651	NYSE	BFH	Tue, Dec 10, 2019	83.89	84.47	82.66	82.90
4650	NYSE	BFH	Mon, Dec 9, 2019	83.78	84.61	82.63	84.08
4649	NYSE	BFH	Fri, Dec 6, 2019	83.12	84.66	83.12	83.96
4648	NYSE	BFH	Thu, Dec 5, 2019	83.72	83.72	81.53	82.62
4647	NYSE	BFH	Wed, Dec 4, 2019	81.78	83.90	80.89	83.19
4646	NYSE	BFH	Tue, Dec 3, 2019	83.38	83.71	81.52	81.99
4645	NYSE	BFH	Mon, Dec 2, 2019	85.27	86.41	84.54	84.71
4644	NYSE	BFH	Fri, Nov 29, 2019	84.92	85.49	84.02	85.28
4643	NYSE	BFH	Wed, Nov 27, 2019	85.01	85.79	84.16	85.30
4642	NYSE	BFH	Tue, Nov 26, 2019	84.55	84.91	83.54	84.59
4641	NYSE	BFH	Mon, Nov 25, 2019	83.20	84.50	81.69	84.07
4640	NYSE	BFH	Fri, Nov 22, 2019	81.29	83.34	81.18	83.28
4639	NYSE	BFH	Thu, Nov 21, 2019	80.99	81.12	79.93	80.80
4638	NYSE	BFH	Wed, Nov 20, 2019	82.37	82.49	80.72	80.74
4637	NYSE	BFH	Tue, Nov 19, 2019	84.18	84.49	81.62	82.59
4636	NYSE	BFH	Mon, Nov 18, 2019	82.32	83.85	82.22	83.59
4635	NYSE	BFH	Fri, Nov 15, 2019	85.24	85.24	82.03	82.52
4634	NYSE	BFH	Thu, Nov 14, 2019	85.19	86.36	84.67	85.04
4633	NYSE	BFH	Wed, Nov 13, 2019	85.75	86.03	84.65	85.49
4632	NYSE	BFH	Tue, Nov 12, 2019	86.31	87.37	85.75	86.25
4631	NYSE	BFH	Mon, Nov 11, 2019	86.58	88.38	85.88	86.18
4630	NYSE	BFH	Fri, Nov 8, 2019	83.94	86.73	83.67	86.07
4629	NYSE	BFH	Thu, Nov 7, 2019	83.75	85.15	83.75	84.07
4628	NYSE	BFH	Wed, Nov 6, 2019	82.63	83.69	81.91	82.68
4627	NYSE	BFH	Tue, Nov 5, 2019	82.15	83.86	82.08	82.86
4626	NYSE	BFH	Mon, Nov 4, 2019	81.38	82.86	81.36	81.62
4625	NYSE	BFH	Fri, Nov 1, 2019	80.42	81.49	79.81	80.61
4624	NYSE	BFH	Thu, Oct 31, 2019	81.70	82.11	79.13	79.77
4623	NYSE	BFH	Wed, Oct 30, 2019	83.24	83.57	81.27	81.99
4622	NYSE	BFH	Tue, Oct 29, 2019	82.48	84.29	82.16	82.94
4621	NYSE	BFH	Mon, Oct 28, 2019	84.07	87.49	84.06	85.18
4620	NYSE	BFH	Fri, Oct 25, 2019	84.83	85.58	83.06	83.59
4619	NYSE	BFH	Thu, Oct 24, 2019	92.53	93.48	80.97	85.36
4618	NYSE	BFH	Wed, Oct 23, 2019	99.15	99.51	98.29	98.72
4617	NYSE	BFH	Tue, Oct 22, 2019	99.35	100.33	98.12	99.23
4616	NYSE	BFH	Mon, Oct 21, 2019	99.30	100.30	99.00	99.52
4615	NYSE	BFH	Fri, Oct 18, 2019	98.15	99.40	97.68	98.54
4614	NYSE	BFH	Thu, Oct 17, 2019	98.47	99.62	97.94	98.40
4613	NYSE	BFH	Wed, Oct 16, 2019	98.82	99.59	97.95	98.28
4612	NYSE	BFH	Tue, Oct 15, 2019	97.99	99.08	96.70	98.67
4611	NYSE	BFH	Mon, Oct 14, 2019	97.75	98.69	96.47	97.74
4610	NYSE	BFH	Fri, Oct 11, 2019	95.98	98.14	95.49	97.75
4609	NYSE	BFH	Thu, Oct 10, 2019	94.99	96.68	93.38	94.29
4608	NYSE	BFH	Wed, Oct 9, 2019	95.25	95.40	93.07	94.46
4607	NYSE	BFH	Tue, Oct 8, 2019	97.09	97.22	94.19	94.65
4606	NYSE	BFH	Mon, Oct 7, 2019	98.22	99.40	97.85	98.02
4605	NYSE	BFH	Fri, Oct 4, 2019	98.09	98.87	96.77	98.81
4604	NYSE	BFH	Thu, Oct 3, 2019	97.83	98.37	94.99	97.76
4603	NYSE	BFH	Wed, Oct 2, 2019	99.75	99.85	97.01	98.21
4602	NYSE	BFH	Tue, Oct 1, 2019	102.93	104.41	100.09	100.54
4601	NYSE	BFH	Mon, Sep 30, 2019	100.97	102.73	100.39	102.20
4600	NYSE	BFH	Fri, Sep 27, 2019	102.63	103.13	100.82	100.84
4599	NYSE	BFH	Thu, Sep 26, 2019	101.98	102.57	101.44	101.92
4598	NYSE	BFH	Wed, Sep 25, 2019	100.96	102.50	100.66	102.00
4597	NYSE	BFH	Tue, Sep 24, 2019	103.14	103.32	100.11	101.10
4596	NYSE	BFH	Mon, Sep 23, 2019	103.37	104.26	102.29	103.14
4595	NYSE	BFH	Fri, Sep 20, 2019	104.73	106.35	103.78	103.85
4594	NYSE	BFH	Thu, Sep 19, 2019	105.01	107.26	104.26	104.27
4593	NYSE	BFH	Wed, Sep 18, 2019	104.84	104.84	103.27	104.42
4592	NYSE	BFH	Tue, Sep 17, 2019	105.93	106.23	103.14	104.82
4591	NYSE	BFH	Mon, Sep 16, 2019	105.66	108.17	105.66	106.05
4590	NYSE	BFH	Fri, Sep 13, 2019	108.53	109.51	106.53	106.67
4589	NYSE	BFH	Thu, Sep 12, 2019	108.01	108.39	105.94	107.44
4588	NYSE	BFH	Wed, Sep 11, 2019	107.60	108.06	105.04	107.98
4587	NYSE	BFH	Tue, Sep 10, 2019	102.76	105.58	102.56	105.51
4586	NYSE	BFH	Mon, Sep 9, 2019	101.36	103.79	101.18	102.92
4585	NYSE	BFH	Fri, Sep 6, 2019	101.48	101.99	100.46	100.47
4584	NYSE	BFH	Thu, Sep 5, 2019	99.50	101.97	99.44	101.29
4583	NYSE	BFH	Wed, Sep 4, 2019	98.02	98.40	95.89	98.37
4582	NYSE	BFH	Tue, Sep 3, 2019	97.87	98.05	94.44	97.35
4581	NYSE	BFH	Fri, Aug 30, 2019	98.38	99.04	97.38	98.07
4580	NYSE	BFH	Thu, Aug 29, 2019	97.86	98.98	97.67	97.91
4579	NYSE	BFH	Wed, Aug 28, 2019	96.72	98.36	96.33	97.50
4578	NYSE	BFH	Tue, Aug 27, 2019	101.81	101.99	97.19	97.38
4577	NYSE	BFH	Mon, Aug 26, 2019	105.12	105.12	101.14	101.68
4576	NYSE	BFH	Fri, Aug 23, 2019	107.44	108.81	103.65	104.16
4575	NYSE	BFH	Thu, Aug 22, 2019	110.54	110.96	107.95	108.11
4574	NYSE	BFH	Wed, Aug 21, 2019	109.28	111.64	107.68	110.13
4573	NYSE	BFH	Tue, Aug 20, 2019	108.64	108.64	104.20	104.29
4572	NYSE	BFH	Mon, Aug 19, 2019	110.75	111.48	108.25	108.91
4571	NYSE	BFH	Fri, Aug 16, 2019	117.14	117.58	110.55	110.63
4570	NYSE	BFH	Thu, Aug 15, 2019	120.55	122.72	120.06	121.64
4569	NYSE	BFH	Wed, Aug 14, 2019	119.87	120.84	119.26	119.74
4568	NYSE	BFH	Tue, Aug 13, 2019	119.74	123.00	119.74	121.59
4567	NYSE	BFH	Mon, Aug 12, 2019	121.35	122.30	119.62	119.65
4566	NYSE	BFH	Fri, Aug 9, 2019	123.29	123.64	121.77	122.61
4565	NYSE	BFH	Thu, Aug 8, 2019	122.84	124.15	122.26	123.86
4564	NYSE	BFH	Wed, Aug 7, 2019	120.72	122.31	119.89	122.21
4563	NYSE	BFH	Tue, Aug 6, 2019	122.33	122.58	120.42	122.42
4562	NYSE	BFH	Mon, Aug 5, 2019	121.43	122.08	119.89	121.35
4561	NYSE	BFH	Fri, Aug 2, 2019	123.80	124.90	122.75	124.24
4560	NYSE	BFH	Thu, Aug 1, 2019	125.39	126.44	123.23	124.47
4559	NYSE	BFH	Wed, Jul 31, 2019	125.79	126.32	124.03	125.17
4558	NYSE	BFH	Tue, Jul 30, 2019	124.83	126.06	124.24	125.85
4557	NYSE	BFH	Mon, Jul 29, 2019	126.62	126.97	124.91	125.67
4556	NYSE	BFH	Fri, Jul 26, 2019	125.56	127.15	125.36	126.72
4555	NYSE	BFH	Thu, Jul 25, 2019	126.03	126.58	124.44	124.94
4554	NYSE	BFH	Wed, Jul 24, 2019	123.75	125.53	123.39	125.50
4553	NYSE	BFH	Tue, Jul 23, 2019	122.46	123.80	121.94	123.70
4552	NYSE	BFH	Mon, Jul 22, 2019	121.64	122.84	121.07	121.83
4551	NYSE	BFH	Fri, Jul 19, 2019	126.15	126.26	120.74	120.89
4550	NYSE	BFH	Thu, Jul 18, 2019	121.44	127.01	120.87	126.03
4549	NYSE	BFH	Wed, Jul 17, 2019	119.96	120.56	118.99	120.24
4548	NYSE	BFH	Tue, Jul 16, 2019	119.33	120.81	119.29	120.25
4547	NYSE	BFH	Mon, Jul 15, 2019	119.42	119.72	118.02	119.66
4546	NYSE	BFH	Fri, Jul 12, 2019	118.37	119.63	117.03	119.33
4545	NYSE	BFH	Thu, Jul 11, 2019	118.87	119.22	117.44	118.03
4544	NYSE	BFH	Wed, Jul 10, 2019	118.25	119.07	117.34	118.00
4543	NYSE	BFH	Tue, Jul 9, 2019	117.26	118.45	116.07	118.06
4542	NYSE	BFH	Mon, Jul 8, 2019	117.34	119.91	116.63	117.02
4541	NYSE	BFH	Fri, Jul 5, 2019	116.79	118.28	116.09	118.25
4540	NYSE	BFH	Wed, Jul 3, 2019	116.93	117.43	115.53	117.10
4539	NYSE	BFH	Tue, Jul 2, 2019	113.72	117.31	112.61	116.78
4538	NYSE	BFH	Mon, Jul 1, 2019	113.24	114.78	112.21	113.87
4537	NYSE	BFH	Fri, Jun 28, 2019	110.11	111.94	109.61	111.77
4536	NYSE	BFH	Thu, Jun 27, 2019	108.16	109.63	107.62	109.52
4535	NYSE	BFH	Wed, Jun 26, 2019	107.82	108.54	107.68	107.99
4534	NYSE	BFH	Tue, Jun 25, 2019	107.08	108.38	106.53	107.22
4533	NYSE	BFH	Mon, Jun 24, 2019	109.22	109.92	106.73	107.26
4532	NYSE	BFH	Fri, Jun 21, 2019	110.02	110.31	109.14	109.37
4531	NYSE	BFH	Thu, Jun 20, 2019	110.99	111.10	109.53	110.23
4530	NYSE	BFH	Wed, Jun 19, 2019	109.98	110.25	108.84	109.23
4529	NYSE	BFH	Tue, Jun 18, 2019	111.01	112.10	109.58	109.68
4528	NYSE	BFH	Mon, Jun 17, 2019	111.54	111.80	109.63	110.04
4527	NYSE	BFH	Fri, Jun 14, 2019	111.54	111.83	110.49	111.51
4526	NYSE	BFH	Thu, Jun 13, 2019	110.02	112.23	109.94	111.97
4525	NYSE	BFH	Wed, Jun 12, 2019	109.77	110.06	108.59	109.81
4524	NYSE	BFH	Tue, Jun 11, 2019	109.59	110.56	108.90	109.87
4523	NYSE	BFH	Mon, Jun 10, 2019	114.85	115.25	108.53	108.76
4522	NYSE	BFH	Fri, Jun 7, 2019	114.19	115.25	113.65	113.92
4521	NYSE	BFH	Thu, Jun 6, 2019	112.17	113.82	111.46	113.40
4520	NYSE	BFH	Wed, Jun 5, 2019	114.57	114.76	111.14	112.39
4519	NYSE	BFH	Tue, Jun 4, 2019	110.47	113.93	110.47	113.85
4518	NYSE	BFH	Mon, Jun 3, 2019	109.68	110.97	108.19	108.96
4517	NYSE	BFH	Fri, May 31, 2019	111.17	111.20	109.57	109.68
4516	NYSE	BFH	Thu, May 30, 2019	113.31	114.60	111.77	112.19
4515	NYSE	BFH	Wed, May 29, 2019	112.48	113.52	111.24	113.31
4514	NYSE	BFH	Tue, May 28, 2019	114.52	115.16	112.94	113.32
4513	NYSE	BFH	Fri, May 24, 2019	114.36	115.47	113.13	114.34
4512	NYSE	BFH	Thu, May 23, 2019	114.41	114.41	112.40	113.21
4511	NYSE	BFH	Wed, May 22, 2019	116.19	116.83	115.35	115.71
4510	NYSE	BFH	Tue, May 21, 2019	115.65	117.65	115.12	117.12
4509	NYSE	BFH	Mon, May 20, 2019	114.94	115.56	113.84	114.15
4508	NYSE	BFH	Fri, May 17, 2019	116.12	118.19	115.66	116.18
4507	NYSE	BFH	Thu, May 16, 2019	116.14	118.52	116.14	117.84
4506	NYSE	BFH	Wed, May 15, 2019	114.51	116.81	114.23	116.03
4505	NYSE	BFH	Tue, May 14, 2019	113.78	116.65	113.76	115.55
4504	NYSE	BFH	Mon, May 13, 2019	115.16	116.31	113.32	113.52
4503	NYSE	BFH	Fri, May 10, 2019	117.29	119.19	115.66	118.84
4502	NYSE	BFH	Thu, May 9, 2019	118.34	119.26	116.49	117.98
4501	NYSE	BFH	Wed, May 8, 2019	119.83	121.04	119.27	119.63
4500	NYSE	BFH	Tue, May 7, 2019	120.92	121.31	119.24	120.37
4499	NYSE	BFH	Mon, May 6, 2019	122.06	123.58	121.70	122.89
4498	NYSE	BFH	Fri, May 3, 2019	124.51	125.15	123.53	124.88
4497	NYSE	BFH	Thu, May 2, 2019	124.54	125.22	122.53	123.33
4496	NYSE	BFH	Wed, May 1, 2019	128.26	128.81	124.89	124.89
4495	NYSE	BFH	Tue, Apr 30, 2019	126.08	128.14	126.08	127.70
4494	NYSE	BFH	Mon, Apr 29, 2019	125.56	127.45	124.91	126.08
4493	NYSE	BFH	Fri, Apr 26, 2019	122.89	126.74	122.79	125.06
4492	NYSE	BFH	Thu, Apr 25, 2019	127.62	127.74	121.71	122.82
4491	NYSE	BFH	Wed, Apr 24, 2019	130.05	132.51	129.04	131.45
4490	NYSE	BFH	Tue, Apr 23, 2019	128.55	131.92	127.63	130.03
4489	NYSE	BFH	Mon, Apr 22, 2019	129.21	130.39	127.63	128.22
4488	NYSE	BFH	Thu, Apr 18, 2019	130.93	131.43	129.02	129.70
4487	NYSE	BFH	Wed, Apr 17, 2019	131.50	133.12	130.58	131.28
4486	NYSE	BFH	Tue, Apr 16, 2019	131.48	132.19	130.12	130.44
4485	NYSE	BFH	Mon, Apr 15, 2019	137.79	137.79	128.76	130.85
4484	NYSE	BFH	Fri, Apr 12, 2019	141.22	145.93	141.22	144.32
4483	NYSE	BFH	Thu, Apr 11, 2019	141.28	141.56	139.80	140.18
4482	NYSE	BFH	Wed, Apr 10, 2019	141.71	141.96	139.49	140.76
4481	NYSE	BFH	Tue, Apr 9, 2019	141.58	141.81	140.22	141.35
4480	NYSE	BFH	Mon, Apr 8, 2019	140.98	142.36	138.74	142.26
4479	NYSE	BFH	Fri, Apr 5, 2019	144.04	145.57	140.60	141.27
4478	NYSE	BFH	Thu, Apr 4, 2019	143.20	144.50	142.22	143.44
4477	NYSE	BFH	Wed, Apr 3, 2019	141.33	143.31	140.19	143.16
4476	NYSE	BFH	Tue, Apr 2, 2019	141.14	141.90	139.64	140.01
4475	NYSE	BFH	Mon, Apr 1, 2019	140.44	143.10	139.98	140.48
4474	NYSE	BFH	Fri, Mar 29, 2019	138.59	141.56	137.63	139.57
4473	NYSE	BFH	Thu, Mar 28, 2019	136.51	138.60	136.34	137.51
4472	NYSE	BFH	Wed, Mar 27, 2019	135.65	137.33	134.46	136.45
4471	NYSE	BFH	Tue, Mar 26, 2019	132.08	135.84	131.54	135.58
4470	NYSE	BFH	Mon, Mar 25, 2019	130.82	132.09	129.04	130.90
4469	NYSE	BFH	Fri, Mar 22, 2019	135.82	136.15	131.13	131.26
4468	NYSE	BFH	Thu, Mar 21, 2019	133.82	139.59	133.65	136.73
4467	NYSE	BFH	Wed, Mar 20, 2019	136.27	136.46	132.99	134.32
4466	NYSE	BFH	Tue, Mar 19, 2019	138.27	140.12	136.60	137.13
4465	NYSE	BFH	Mon, Mar 18, 2019	137.69	138.01	135.35	137.02
4464	NYSE	BFH	Fri, Mar 15, 2019	135.95	137.70	135.03	137.52
4463	NYSE	BFH	Thu, Mar 14, 2019	136.48	137.87	134.57	135.35
4462	NYSE	BFH	Wed, Mar 13, 2019	134.84	137.54	134.16	136.44
4461	NYSE	BFH	Tue, Mar 12, 2019	135.36	135.36	133.18	133.93
4460	NYSE	BFH	Mon, Mar 11, 2019	133.26	135.23	133.18	134.80
4459	NYSE	BFH	Fri, Mar 8, 2019	130.81	132.86	130.30	132.69
4458	NYSE	BFH	Thu, Mar 7, 2019	133.80	134.39	130.73	132.12
4457	NYSE	BFH	Wed, Mar 6, 2019	136.38	137.38	134.17	134.32
4456	NYSE	BFH	Tue, Mar 5, 2019	137.75	138.28	136.28	136.54
4455	NYSE	BFH	Mon, Mar 4, 2019	138.99	139.97	136.09	137.51
4454	NYSE	BFH	Fri, Mar 1, 2019	139.30	140.53	137.70	138.46
4453	NYSE	BFH	Thu, Feb 28, 2019	137.97	138.47	136.77	137.99
4452	NYSE	BFH	Wed, Feb 27, 2019	139.19	141.08	137.75	138.21
4451	NYSE	BFH	Tue, Feb 26, 2019	138.49	140.08	136.15	139.23
4450	NYSE	BFH	Mon, Feb 25, 2019	140.51	141.52	138.91	139.02
4449	NYSE	BFH	Fri, Feb 22, 2019	136.96	138.97	136.25	138.84
4448	NYSE	BFH	Thu, Feb 21, 2019	137.86	139.14	135.85	136.44
4447	NYSE	BFH	Wed, Feb 20, 2019	139.17	139.80	136.94	138.33
4446	NYSE	BFH	Tue, Feb 19, 2019	137.44	140.83	137.20	138.95
4445	NYSE	BFH	Fri, Feb 15, 2019	134.56	138.60	134.56	138.16
4444	NYSE	BFH	Thu, Feb 14, 2019	134.48	135.00	133.06	133.18
4443	NYSE	BFH	Wed, Feb 13, 2019	135.36	138.12	134.21	135.13
4442	NYSE	BFH	Tue, Feb 12, 2019	132.42	136.30	132.42	134.83
4441	NYSE	BFH	Mon, Feb 11, 2019	131.52	133.12	131.40	131.70
4440	NYSE	BFH	Fri, Feb 8, 2019	126.79	131.51	124.48	131.07
4439	NYSE	BFH	Thu, Feb 7, 2019	131.60	131.60	122.25	129.37
4438	NYSE	BFH	Wed, Feb 6, 2019	144.54	145.33	142.92	143.48
4437	NYSE	BFH	Tue, Feb 5, 2019	144.89	145.79	143.80	144.78
4436	NYSE	BFH	Mon, Feb 4, 2019	145.17	145.69	143.58	144.40
4435	NYSE	BFH	Fri, Feb 1, 2019	142.10	144.94	141.89	144.64
4434	NYSE	BFH	Thu, Jan 31, 2019	142.47	144.86	141.62	141.65
4433	NYSE	BFH	Wed, Jan 30, 2019	142.03	143.39	140.16	143.23
4432	NYSE	BFH	Tue, Jan 29, 2019	142.09	142.98	140.78	141.83
4431	NYSE	BFH	Mon, Jan 28, 2019	140.15	143.19	139.96	142.59
4430	NYSE	BFH	Fri, Jan 25, 2019	141.06	142.70	140.23	141.75
4429	NYSE	BFH	Thu, Jan 24, 2019	138.53	140.43	137.10	139.29
4428	NYSE	BFH	Wed, Jan 23, 2019	138.07	140.73	136.87	138.57
4427	NYSE	BFH	Tue, Jan 22, 2019	137.25	139.09	135.17	136.15
4426	NYSE	BFH	Fri, Jan 18, 2019	136.76	137.72	134.72	137.61
4425	NYSE	BFH	Thu, Jan 17, 2019	133.89	136.13	133.36	135.35
4424	NYSE	BFH	Wed, Jan 16, 2019	133.86	135.78	133.57	134.60
4423	NYSE	BFH	Tue, Jan 15, 2019	134.56	136.63	133.54	133.69
4422	NYSE	BFH	Mon, Jan 14, 2019	132.63	135.50	132.11	134.12
4421	NYSE	BFH	Fri, Jan 11, 2019	132.74	133.66	129.33	133.58
4420	NYSE	BFH	Thu, Jan 10, 2019	133.58	135.60	132.63	133.39
4419	NYSE	BFH	Wed, Jan 9, 2019	132.86	134.52	131.15	134.09
4418	NYSE	BFH	Tue, Jan 8, 2019	130.75	131.70	128.63	131.21
4417	NYSE	BFH	Mon, Jan 7, 2019	129.35	130.58	127.52	128.97
4416	NYSE	BFH	Fri, Jan 4, 2019	123.01	129.32	122.24	128.98
4415	NYSE	BFH	Thu, Jan 3, 2019	121.92	123.29	119.58	120.80
4414	NYSE	BFH	Wed, Jan 2, 2019	118.06	124.93	117.55	123.94
4413	NYSE	BFH	Mon, Dec 31, 2018	119.65	120.64	117.46	119.71
4412	NYSE	BFH	Fri, Dec 28, 2018	121.40	122.87	118.73	119.50
4411	NYSE	BFH	Thu, Dec 27, 2018	119.65	121.16	115.72	121.16
4410	NYSE	BFH	Wed, Dec 26, 2018	116.35	121.10	113.73	120.99
4409	NYSE	BFH	Mon, Dec 24, 2018	117.67	118.60	115.22	115.23
4408	NYSE	BFH	Fri, Dec 21, 2018	123.06	124.77	118.49	118.90
4407	NYSE	BFH	Thu, Dec 20, 2018	125.44	125.81	120.46	123.06
4406	NYSE	BFH	Wed, Dec 19, 2018	127.72	131.31	125.96	126.63
4405	NYSE	BFH	Tue, Dec 18, 2018	130.46	131.64	126.89	127.85
4404	NYSE	BFH	Mon, Dec 17, 2018	137.16	137.67	127.66	128.57
4403	NYSE	BFH	Fri, Dec 14, 2018	138.90	139.59	137.80	138.14
4402	NYSE	BFH	Thu, Dec 13, 2018	143.76	144.16	139.43	139.98
4401	NYSE	BFH	Wed, Dec 12, 2018	143.94	146.28	143.03	143.07
4400	NYSE	BFH	Tue, Dec 11, 2018	145.56	146.44	140.71	142.12
4399	NYSE	BFH	Mon, Dec 10, 2018	144.94	146.53	140.04	142.79
4398	NYSE	BFH	Fri, Dec 7, 2018	149.08	150.24	142.71	143.93
4397	NYSE	BFH	Thu, Dec 6, 2018	147.91	149.39	145.01	149.27
4396	NYSE	BFH	Tue, Dec 4, 2018	158.44	158.44	150.48	150.64
4395	NYSE	BFH	Mon, Dec 3, 2018	161.44	162.59	154.07	158.77
4394	NYSE	BFH	Fri, Nov 30, 2018	156.93	159.99	156.52	159.82
4393	NYSE	BFH	Thu, Nov 29, 2018	157.82	159.20	156.40	156.90
4392	NYSE	BFH	Wed, Nov 28, 2018	154.74	160.95	154.74	159.19
4391	NYSE	BFH	Tue, Nov 27, 2018	159.88	161.32	151.72	154.59
4390	NYSE	BFH	Mon, Nov 26, 2018	156.93	160.54	156.93	160.29
4389	NYSE	BFH	Fri, Nov 23, 2018	155.18	156.45	155.18	155.37
4388	NYSE	BFH	Wed, Nov 21, 2018	154.48	159.27	154.48	156.34
4387	NYSE	BFH	Tue, Nov 20, 2018	150.94	157.15	150.94	153.56
4386	NYSE	BFH	Mon, Nov 19, 2018	157.54	158.82	153.29	153.93
4385	NYSE	BFH	Fri, Nov 16, 2018	157.52	159.24	156.97	157.97
4384	NYSE	BFH	Thu, Nov 15, 2018	157.99	158.71	155.41	157.86
4383	NYSE	BFH	Wed, Nov 14, 2018	164.65	165.39	158.91	159.32
4382	NYSE	BFH	Tue, Nov 13, 2018	163.07	165.64	161.80	163.73
4381	NYSE	BFH	Mon, Nov 12, 2018	165.90	165.90	162.11	162.03
4380	NYSE	BFH	Fri, Nov 9, 2018	168.18	168.73	164.48	166.12
4379	NYSE	BFH	Thu, Nov 8, 2018	169.21	171.45	168.14	169.84
4378	NYSE	BFH	Wed, Nov 7, 2018	167.08	169.97	165.97	169.76
4377	NYSE	BFH	Tue, Nov 6, 2018	164.64	167.12	163.77	165.54
4376	NYSE	BFH	Mon, Nov 5, 2018	163.89	166.19	162.66	164.25
4375	NYSE	BFH	Fri, Nov 2, 2018	166.33	167.40	162.47	163.39
4374	NYSE	BFH	Thu, Nov 1, 2018	164.81	166.65	163.67	165.53
4373	NYSE	BFH	Wed, Oct 31, 2018	162.55	166.12	162.55	164.46
4372	NYSE	BFH	Tue, Oct 30, 2018	160.54	163.22	158.93	160.79
4371	NYSE	BFH	Mon, Oct 29, 2018	159.86	164.57	157.87	160.01
4370	NYSE	BFH	Fri, Oct 26, 2018	160.13	161.51	155.75	158.77
4369	NYSE	BFH	Thu, Oct 25, 2018	159.94	162.54	159.15	161.65
4368	NYSE	BFH	Wed, Oct 24, 2018	164.16	164.69	158.24	158.68
4367	NYSE	BFH	Tue, Oct 23, 2018	163.54	164.98	159.58	163.90
4366	NYSE	BFH	Mon, Oct 22, 2018	173.09	173.72	165.87	165.88
4365	NYSE	BFH	Fri, Oct 19, 2018	177.14	177.96	171.74	172.44
4364	NYSE	BFH	Thu, Oct 18, 2018	168.81	178.48	168.81	177.96
4363	NYSE	BFH	Wed, Oct 17, 2018	170.84	171.71	167.75	168.67
4362	NYSE	BFH	Tue, Oct 16, 2018	168.62	171.13	166.86	169.94
4361	NYSE	BFH	Mon, Oct 15, 2018	169.90	170.33	167.70	167.78
4360	NYSE	BFH	Fri, Oct 12, 2018	171.89	173.26	167.83	170.31
4359	NYSE	BFH	Thu, Oct 11, 2018	175.68	176.04	167.77	168.85
4358	NYSE	BFH	Wed, Oct 10, 2018	181.66	182.33	175.85	176.04
4357	NYSE	BFH	Tue, Oct 9, 2018	182.75	183.55	180.09	181.27
4356	NYSE	BFH	Mon, Oct 8, 2018	183.23	185.25	180.93	183.00
4355	NYSE	BFH	Fri, Oct 5, 2018	188.21	188.64	183.06	184.52
4354	NYSE	BFH	Thu, Oct 4, 2018	188.97	190.07	187.42	187.91
4353	NYSE	BFH	Wed, Oct 3, 2018	187.62	189.89	186.86	189.04
4352	NYSE	BFH	Tue, Oct 2, 2018	189.88	190.45	186.26	186.28
4351	NYSE	BFH	Mon, Oct 1, 2018	189.57	192.18	189.34	189.71
4350	NYSE	BFH	Fri, Sep 28, 2018	188.06	188.88	187.14	188.37
4349	NYSE	BFH	Thu, Sep 27, 2018	190.63	190.63	188.05	188.44
4348	NYSE	BFH	Wed, Sep 26, 2018	193.83	194.63	190.61	190.81
4347	NYSE	BFH	Tue, Sep 25, 2018	195.74	195.98	193.68	193.88
4346	NYSE	BFH	Mon, Sep 24, 2018	198.41	198.41	195.07	195.28
4345	NYSE	BFH	Fri, Sep 21, 2018	198.69	199.63	196.69	198.37
4344	NYSE	BFH	Thu, Sep 20, 2018	197.82	198.85	196.77	197.66
4343	NYSE	BFH	Wed, Sep 19, 2018	197.26	197.76	194.99	197.42
4342	NYSE	BFH	Tue, Sep 18, 2018	196.19	197.67	194.00	196.91
4341	NYSE	BFH	Mon, Sep 17, 2018	193.43	198.17	192.87	196.32
4340	NYSE	BFH	Fri, Sep 14, 2018	194.12	194.79	190.97	192.62
4339	NYSE	BFH	Thu, Sep 13, 2018	194.32	197.09	193.63	194.12
4338	NYSE	BFH	Wed, Sep 12, 2018	189.24	194.63	186.67	194.26
4337	NYSE	BFH	Tue, Sep 11, 2018	189.03	190.01	187.46	189.63
4336	NYSE	BFH	Mon, Sep 10, 2018	189.88	191.40	188.95	189.48
4335	NYSE	BFH	Fri, Sep 7, 2018	189.65	190.18	188.32	189.00
4334	NYSE	BFH	Thu, Sep 6, 2018	189.89	191.28	189.16	189.82
4333	NYSE	BFH	Wed, Sep 5, 2018	188.73	191.21	186.56	190.52
4332	NYSE	BFH	Tue, Sep 4, 2018	190.20	190.93	187.80	188.96
4331	NYSE	BFH	Fri, Aug 31, 2018	190.40	192.35	189.84	190.30
4330	NYSE	BFH	Thu, Aug 30, 2018	191.88	192.05	190.11	190.79
4329	NYSE	BFH	Wed, Aug 29, 2018	190.56	192.79	190.03	192.16
4328	NYSE	BFH	Tue, Aug 28, 2018	190.99	192.15	189.90	190.31
4327	NYSE	BFH	Mon, Aug 27, 2018	190.06	192.22	189.64	190.63
4326	NYSE	BFH	Fri, Aug 24, 2018	190.18	190.76	188.52	188.99
4325	NYSE	BFH	Thu, Aug 23, 2018	191.64	192.03	188.82	189.08
4324	NYSE	BFH	Wed, Aug 22, 2018	191.44	192.94	190.53	191.70
4323	NYSE	BFH	Tue, Aug 21, 2018	192.44	193.45	191.87	192.14
4322	NYSE	BFH	Mon, Aug 20, 2018	190.14	191.91	188.31	191.68
4321	NYSE	BFH	Fri, Aug 17, 2018	187.53	190.18	185.72	189.86
4320	NYSE	BFH	Thu, Aug 16, 2018	185.30	189.00	184.57	187.44
4319	NYSE	BFH	Wed, Aug 15, 2018	182.78	184.46	179.50	183.96
4318	NYSE	BFH	Tue, Aug 14, 2018	183.50	185.60	182.68	184.60
4317	NYSE	BFH	Mon, Aug 13, 2018	181.70	183.36	180.73	181.35
4316	NYSE	BFH	Fri, Aug 10, 2018	183.13	184.19	180.71	181.99
4315	NYSE	BFH	Thu, Aug 9, 2018	183.94	184.89	183.60	183.95
4314	NYSE	BFH	Wed, Aug 8, 2018	183.98	185.32	183.09	183.87
4313	NYSE	BFH	Tue, Aug 7, 2018	182.26	183.60	181.78	183.44
4312	NYSE	BFH	Mon, Aug 6, 2018	181.57	182.02	180.49	181.79
4311	NYSE	BFH	Fri, Aug 3, 2018	180.03	182.33	178.44	181.54
4310	NYSE	BFH	Thu, Aug 2, 2018	179.33	180.04	177.96	179.54
4309	NYSE	BFH	Wed, Aug 1, 2018	179.34	180.86	178.39	179.91
4308	NYSE	BFH	Tue, Jul 31, 2018	180.19	181.40	178.88	179.38
4307	NYSE	BFH	Mon, Jul 30, 2018	181.85	183.91	179.16	179.54
4306	NYSE	BFH	Fri, Jul 27, 2018	185.76	185.76	179.45	181.34
4305	NYSE	BFH	Thu, Jul 26, 2018	188.16	189.39	186.68	186.77
4304	NYSE	BFH	Wed, Jul 25, 2018	186.42	189.58	186.42	188.41
4303	NYSE	BFH	Tue, Jul 24, 2018	187.66	187.77	183.99	185.46
4302	NYSE	BFH	Mon, Jul 23, 2018	185.30	188.13	184.81	186.15
4301	NYSE	BFH	Fri, Jul 20, 2018	181.27	189.25	180.21	185.92
4300	NYSE	BFH	Thu, Jul 19, 2018	180.42	185.05	172.34	181.22
4299	NYSE	BFH	Wed, Jul 18, 2018	180.64	182.07	178.62	180.39
4298	NYSE	BFH	Tue, Jul 17, 2018	174.69	180.41	174.69	179.82
4297	NYSE	BFH	Mon, Jul 16, 2018	185.82	188.41	174.21	174.66
4296	NYSE	BFH	Fri, Jul 13, 2018	194.32	194.95	192.30	194.23
4295	NYSE	BFH	Thu, Jul 12, 2018	194.68	195.59	192.92	194.75
4294	NYSE	BFH	Wed, Jul 11, 2018	193.46	194.26	192.29	193.23
4293	NYSE	BFH	Tue, Jul 10, 2018	195.18	195.74	193.54	194.12
4292	NYSE	BFH	Mon, Jul 9, 2018	193.58	196.17	192.76	194.76
4291	NYSE	BFH	Fri, Jul 6, 2018	189.97	192.27	189.97	191.91
4290	NYSE	BFH	Thu, Jul 5, 2018	188.09	189.95	187.85	189.85
4289	NYSE	BFH	Tue, Jul 3, 2018	188.54	189.73	187.33	187.64
4288	NYSE	BFH	Mon, Jul 2, 2018	184.38	188.76	184.38	188.60
4287	NYSE	BFH	Fri, Jun 29, 2018	188.51	188.85	185.85	186.01
4286	NYSE	BFH	Thu, Jun 28, 2018	183.00	188.34	183.00	187.89
4285	NYSE	BFH	Wed, Jun 27, 2018	186.50	186.57	183.28	183.34
4284	NYSE	BFH	Tue, Jun 26, 2018	187.70	188.44	184.91	185.13
4283	NYSE	BFH	Mon, Jun 25, 2018	188.25	191.13	185.83	187.24
4282	NYSE	BFH	Fri, Jun 22, 2018	189.30	191.40	187.97	188.74
4281	NYSE	BFH	Thu, Jun 21, 2018	188.67	191.01	186.41	188.71
4280	NYSE	BFH	Wed, Jun 20, 2018	187.42	189.94	186.95	188.78
4279	NYSE	BFH	Tue, Jun 19, 2018	184.42	187.08	183.32	187.04
4278	NYSE	BFH	Mon, Jun 18, 2018	186.83	189.08	183.93	186.23
4277	NYSE	BFH	Fri, Jun 15, 2018	180.34	187.75	177.13	185.32
4276	NYSE	BFH	Thu, Jun 14, 2018	179.77	181.79	178.50	180.64
4275	NYSE	BFH	Wed, Jun 13, 2018	179.96	179.96	178.28	178.86
4274	NYSE	BFH	Tue, Jun 12, 2018	177.23	181.07	175.94	179.10
4273	NYSE	BFH	Mon, Jun 11, 2018	177.92	178.14	176.62	177.23
4272	NYSE	BFH	Fri, Jun 8, 2018	175.55	177.53	174.79	177.38
4271	NYSE	BFH	Thu, Jun 7, 2018	177.39	178.03	174.57	175.94
4270	NYSE	BFH	Wed, Jun 6, 2018	172.29	177.92	172.29	177.34
4269	NYSE	BFH	Tue, Jun 5, 2018	168.97	172.44	168.97	172.35
4268	NYSE	BFH	Mon, Jun 4, 2018	167.90	169.33	167.82	169.11
4267	NYSE	BFH	Fri, Jun 1, 2018	169.09	169.88	167.25	167.43
4266	NYSE	BFH	Thu, May 31, 2018	170.36	170.36	167.39	168.16
4265	NYSE	BFH	Wed, May 30, 2018	168.60	170.50	167.93	170.14
4264	NYSE	BFH	Tue, May 29, 2018	169.12	169.48	166.61	167.42
4263	NYSE	BFH	Fri, May 25, 2018	170.83	171.34	169.74	170.00
4262	NYSE	BFH	Thu, May 24, 2018	171.41	171.99	169.61	170.62
4261	NYSE	BFH	Wed, May 23, 2018	168.58	171.38	167.94	171.34
4260	NYSE	BFH	Tue, May 22, 2018	169.96	170.74	169.50	169.69
4259	NYSE	BFH	Mon, May 21, 2018	168.22	170.74	167.90	169.65
4258	NYSE	BFH	Fri, May 18, 2018	168.30	168.72	167.38	167.58
4257	NYSE	BFH	Thu, May 17, 2018	167.26	168.79	167.20	167.96
4256	NYSE	BFH	Wed, May 16, 2018	165.65	168.76	165.38	167.25
4255	NYSE	BFH	Tue, May 15, 2018	165.91	166.18	161.51	165.80
4254	NYSE	BFH	Mon, May 14, 2018	166.02	167.58	165.90	167.07
4253	NYSE	BFH	Fri, May 11, 2018	164.94	166.49	164.94	165.95
4252	NYSE	BFH	Thu, May 10, 2018	162.83	165.23	162.70	164.40
4251	NYSE	BFH	Wed, May 9, 2018	161.18	164.16	160.93	162.62
4250	NYSE	BFH	Tue, May 8, 2018	159.12	161.68	158.05	160.93
4249	NYSE	BFH	Mon, May 7, 2018	158.09	159.80	157.59	158.81
4248	NYSE	BFH	Fri, May 4, 2018	154.19	157.53	153.16	157.15
4247	NYSE	BFH	Thu, May 3, 2018	157.91	158.97	154.64	155.25
4246	NYSE	BFH	Wed, May 2, 2018	162.58	163.03	158.49	158.93
4245	NYSE	BFH	Tue, May 1, 2018	161.92	162.58	160.72	162.16
4244	NYSE	BFH	Mon, Apr 30, 2018	163.10	163.46	161.48	161.96
4243	NYSE	BFH	Fri, Apr 27, 2018	162.76	163.47	162.66	163.10
4242	NYSE	BFH	Thu, Apr 26, 2018	163.41	164.24	162.34	162.69
4241	NYSE	BFH	Wed, Apr 25, 2018	163.62	163.71	161.64	162.80
4240	NYSE	BFH	Tue, Apr 24, 2018	167.05	167.34	162.78	163.81
4239	NYSE	BFH	Mon, Apr 23, 2018	167.75	168.29	164.24	165.74
4238	NYSE	BFH	Fri, Apr 20, 2018	170.69	173.33	166.72	166.96
4237	NYSE	BFH	Thu, Apr 19, 2018	166.11	169.97	161.13	168.83
4236	NYSE	BFH	Wed, Apr 18, 2018	169.84	171.75	169.21	170.39
4235	NYSE	BFH	Tue, Apr 17, 2018	167.75	170.26	167.36	168.77
4234	NYSE	BFH	Mon, Apr 16, 2018	165.17	169.26	165.11	167.95
4233	NYSE	BFH	Fri, Apr 13, 2018	164.94	165.63	163.45	164.30
4232	NYSE	BFH	Thu, Apr 12, 2018	164.78	167.29	164.58	165.87
4231	NYSE	BFH	Wed, Apr 11, 2018	166.13	167.63	163.91	164.21
4230	NYSE	BFH	Tue, Apr 10, 2018	166.84	168.50	165.63	167.87
4229	NYSE	BFH	Mon, Apr 9, 2018	164.51	166.61	164.11	164.57
4228	NYSE	BFH	Fri, Apr 6, 2018	165.44	166.37	163.25	164.12
4227	NYSE	BFH	Thu, Apr 5, 2018	165.52	167.79	165.23	167.45
4226	NYSE	BFH	Wed, Apr 4, 2018	162.63	165.83	162.45	165.49
4225	NYSE	BFH	Tue, Apr 3, 2018	166.15	166.15	163.02	164.48
4224	NYSE	BFH	Mon, Apr 2, 2018	169.78	170.73	165.17	165.91
4223	NYSE	BFH	Thu, Mar 29, 2018	176.00	177.38	164.00	169.79
4222	NYSE	BFH	Wed, Mar 28, 2018	174.76	178.77	172.32	177.00
4221	NYSE	BFH	Tue, Mar 27, 2018	177.32	177.32	174.14	174.78
4220	NYSE	BFH	Mon, Mar 26, 2018	174.10	177.71	173.21	177.28
4219	NYSE	BFH	Fri, Mar 23, 2018	176.17	177.82	171.45	171.50
4218	NYSE	BFH	Thu, Mar 22, 2018	180.05	180.44	175.67	175.78
4217	NYSE	BFH	Wed, Mar 21, 2018	181.31	183.20	180.76	180.89
4216	NYSE	BFH	Tue, Mar 20, 2018	183.53	184.12	180.95	181.61
4215	NYSE	BFH	Mon, Mar 19, 2018	181.86	183.56	181.42	183.34
4214	NYSE	BFH	Fri, Mar 16, 2018	182.22	183.58	181.63	182.73
4213	NYSE	BFH	Thu, Mar 15, 2018	183.68	184.28	180.54	182.06
4212	NYSE	BFH	Wed, Mar 14, 2018	186.03	186.95	183.01	183.72
4211	NYSE	BFH	Tue, Mar 13, 2018	189.82	189.82	183.38	185.56
4210	NYSE	BFH	Mon, Mar 12, 2018	190.68	192.62	189.78	189.89
4209	NYSE	BFH	Fri, Mar 9, 2018	189.25	191.48	187.81	190.79
4208	NYSE	BFH	Thu, Mar 8, 2018	189.01	189.24	186.72	188.38
4207	NYSE	BFH	Wed, Mar 7, 2018	186.03	188.32	185.70	187.75
4206	NYSE	BFH	Tue, Mar 6, 2018	186.41	190.17	184.95	187.52
4205	NYSE	BFH	Mon, Mar 5, 2018	184.10	186.64	184.10	184.87
4204	NYSE	BFH	Fri, Mar 2, 2018	185.71	187.17	183.42	185.63
4203	NYSE	BFH	Thu, Mar 1, 2018	192.28	194.64	187.50	187.73
4202	NYSE	BFH	Wed, Feb 28, 2018	194.31	195.58	192.04	192.20
4201	NYSE	BFH	Tue, Feb 27, 2018	195.93	196.66	193.27	193.34
4200	NYSE	BFH	Mon, Feb 26, 2018	193.85	196.37	192.74	195.95
4199	NYSE	BFH	Fri, Feb 23, 2018	191.64	193.25	190.77	193.10
4198	NYSE	BFH	Thu, Feb 22, 2018	192.50	195.00	189.44	190.49
4197	NYSE	BFH	Wed, Feb 21, 2018	194.44	196.29	191.07	191.11
4196	NYSE	BFH	Tue, Feb 20, 2018	195.03	198.89	194.38	195.08
4195	NYSE	BFH	Fri, Feb 16, 2018	191.83	196.62	191.83	195.17
4194	NYSE	BFH	Thu, Feb 15, 2018	200.05	200.15	189.08	191.95
4193	NYSE	BFH	Wed, Feb 14, 2018	196.43	199.99	195.55	199.45
4192	NYSE	BFH	Tue, Feb 13, 2018	197.11	198.18	194.60	196.43
4191	NYSE	BFH	Mon, Feb 12, 2018	194.28	199.17	193.12	197.59
4190	NYSE	BFH	Fri, Feb 9, 2018	193.65	193.65	185.61	191.97
4189	NYSE	BFH	Thu, Feb 8, 2018	196.29	198.06	191.77	191.91
4188	NYSE	BFH	Wed, Feb 7, 2018	191.50	199.20	191.50	196.82
4187	NYSE	BFH	Tue, Feb 6, 2018	186.31	193.43	185.65	192.61
4186	NYSE	BFH	Mon, Feb 5, 2018	197.16	199.01	190.40	190.46
4185	NYSE	BFH	Fri, Feb 2, 2018	203.50	204.12	199.34	199.34
4184	NYSE	BFH	Thu, Feb 1, 2018	204.41	205.79	202.90	205.08
4183	NYSE	BFH	Wed, Jan 31, 2018	204.18	207.34	203.42	204.72
4182	NYSE	BFH	Tue, Jan 30, 2018	202.60	205.68	202.60	203.07
4181	NYSE	BFH	Mon, Jan 29, 2018	207.17	208.51	203.80	204.61
4180	NYSE	BFH	Fri, Jan 26, 2018	202.40	209.58	202.20	208.86
4179	NYSE	BFH	Thu, Jan 25, 2018	201.60	201.82	195.41	201.69
4178	NYSE	BFH	Wed, Jan 24, 2018	209.34	209.45	205.03	206.98
4177	NYSE	BFH	Tue, Jan 23, 2018	208.16	209.53	207.59	208.01
4176	NYSE	BFH	Mon, Jan 22, 2018	209.06	209.06	207.64	208.86
4175	NYSE	BFH	Fri, Jan 19, 2018	203.41	209.00	203.41	208.84
4174	NYSE	BFH	Thu, Jan 18, 2018	205.87	206.84	203.86	204.15
4173	NYSE	BFH	Wed, Jan 17, 2018	207.69	209.10	205.58	206.00
4172	NYSE	BFH	Tue, Jan 16, 2018	220.15	220.15	203.11	205.85
4171	NYSE	BFH	Fri, Jan 12, 2018	219.19	222.01	218.21	220.45
4170	NYSE	BFH	Thu, Jan 11, 2018	216.91	218.56	215.84	218.25
4169	NYSE	BFH	Wed, Jan 10, 2018	213.73	217.28	212.20	217.03
4168	NYSE	BFH	Tue, Jan 9, 2018	210.98	214.45	210.60	213.74
4167	NYSE	BFH	Mon, Jan 8, 2018	211.24	211.24	209.12	210.02
4166	NYSE	BFH	Fri, Jan 5, 2018	211.38	211.38	210.22	211.19
4165	NYSE	BFH	Thu, Jan 4, 2018	208.73	210.72	208.39	210.62
4164	NYSE	BFH	Wed, Jan 3, 2018	207.39	211.20	206.37	207.44
4163	NYSE	BFH	Tue, Jan 2, 2018	202.83	204.45	201.54	203.66
4162	NYSE	BFH	Fri, Dec 29, 2017	201.44	203.23	200.57	202.19
4161	NYSE	BFH	Thu, Dec 28, 2017	200.50	201.16	198.97	200.49
4160	NYSE	BFH	Wed, Dec 27, 2017	199.74	199.88	198.58	199.75
4159	NYSE	BFH	Tue, Dec 26, 2017	199.81	201.01	199.40	199.92
4158	NYSE	BFH	Fri, Dec 22, 2017	200.11	201.26	198.64	201.00
4157	NYSE	BFH	Thu, Dec 21, 2017	198.14	200.04	197.50	199.24
4156	NYSE	BFH	Wed, Dec 20, 2017	196.39	197.76	193.64	197.14
4155	NYSE	BFH	Tue, Dec 19, 2017	197.24	198.79	195.18	195.30
4154	NYSE	BFH	Mon, Dec 18, 2017	192.98	198.00	191.96	197.20
4153	NYSE	BFH	Fri, Dec 15, 2017	187.45	192.14	183.88	191.28
4152	NYSE	BFH	Thu, Dec 14, 2017	187.22	189.41	186.08	188.48
4151	NYSE	BFH	Wed, Dec 13, 2017	189.44	190.09	186.08	186.65
4150	NYSE	BFH	Tue, Dec 12, 2017	186.75	190.31	186.40	190.11
4149	NYSE	BFH	Mon, Dec 11, 2017	185.95	187.92	185.61	186.87
4148	NYSE	BFH	Fri, Dec 8, 2017	186.42	187.36	184.85	185.89
4147	NYSE	BFH	Thu, Dec 7, 2017	182.51	186.79	182.51	185.41
4146	NYSE	BFH	Wed, Dec 6, 2017	185.29	185.59	182.99	183.35
4145	NYSE	BFH	Tue, Dec 5, 2017	190.18	190.18	185.39	185.45
4144	NYSE	BFH	Mon, Dec 4, 2017	188.45	193.61	186.92	189.98
4143	NYSE	BFH	Fri, Dec 1, 2017	189.87	191.04	184.21	186.67
4142	NYSE	BFH	Thu, Nov 30, 2017	187.45	193.01	187.25	190.85
4141	NYSE	BFH	Wed, Nov 29, 2017	180.97	186.86	179.72	186.02
4140	NYSE	BFH	Tue, Nov 28, 2017	177.35	180.14	175.87	179.96
4139	NYSE	BFH	Mon, Nov 27, 2017	176.87	177.72	176.38	176.64
4138	NYSE	BFH	Fri, Nov 24, 2017	176.95	177.67	176.50	177.09
4137	NYSE	BFH	Wed, Nov 22, 2017	179.45	180.84	176.65	176.93
4136	NYSE	BFH	Tue, Nov 21, 2017	174.72	180.13	173.15	178.55
4135	NYSE	BFH	Mon, Nov 20, 2017	178.95	180.64	178.30	179.21
4134	NYSE	BFH	Fri, Nov 17, 2017	179.14	180.88	178.83	178.95
4133	NYSE	BFH	Thu, Nov 16, 2017	179.89	181.47	178.89	179.73
4132	NYSE	BFH	Wed, Nov 15, 2017	179.39	180.34	174.53	179.14
4131	NYSE	BFH	Tue, Nov 14, 2017	178.43	180.64	176.35	180.40
4130	NYSE	BFH	Mon, Nov 13, 2017	178.20	179.69	177.33	178.83
4129	NYSE	BFH	Fri, Nov 10, 2017	181.61	182.59	179.17	179.83
4128	NYSE	BFH	Thu, Nov 9, 2017	181.77	182.61	180.27	181.79
4127	NYSE	BFH	Wed, Nov 8, 2017	183.24	183.99	182.01	183.15
4126	NYSE	BFH	Tue, Nov 7, 2017	183.78	184.78	182.57	183.24
4125	NYSE	BFH	Mon, Nov 6, 2017	180.56	185.44	180.22	184.01
4124	NYSE	BFH	Fri, Nov 3, 2017	180.47	180.58	179.29	179.94
4123	NYSE	BFH	Thu, Nov 2, 2017	180.98	181.66	177.79	180.46
4122	NYSE	BFH	Wed, Nov 1, 2017	179.04	180.78	175.95	180.43
4121	NYSE	BFH	Tue, Oct 31, 2017	179.11	181.79	178.21	178.46
4120	NYSE	BFH	Mon, Oct 30, 2017	183.90	184.45	179.05	179.05
4119	NYSE	BFH	Fri, Oct 27, 2017	185.92	187.60	182.89	184.92
4118	NYSE	BFH	Thu, Oct 26, 2017	188.28	189.68	185.50	185.53
4117	NYSE	BFH	Wed, Oct 25, 2017	191.45	191.45	186.63	188.10
4116	NYSE	BFH	Tue, Oct 24, 2017	191.39	192.19	190.57	191.28
4115	NYSE	BFH	Mon, Oct 23, 2017	191.75	194.97	190.65	190.90
4114	NYSE	BFH	Fri, Oct 20, 2017	187.74	193.82	187.74	190.93
4113	NYSE	BFH	Thu, Oct 19, 2017	182.66	185.79	171.79	185.69
4112	NYSE	BFH	Wed, Oct 18, 2017	181.47	184.62	181.47	182.17
4111	NYSE	BFH	Tue, Oct 17, 2017	182.46	183.42	180.68	181.02
4110	NYSE	BFH	Mon, Oct 16, 2017	185.26	185.26	180.47	182.48
4109	NYSE	BFH	Fri, Oct 13, 2017	176.71	186.79	176.16	184.15
4108	NYSE	BFH	Thu, Oct 12, 2017	178.65	178.65	175.40	175.59
4107	NYSE	BFH	Wed, Oct 11, 2017	180.65	181.20	178.76	179.31
4106	NYSE	BFH	Tue, Oct 10, 2017	181.07	182.06	180.45	180.74
4105	NYSE	BFH	Mon, Oct 9, 2017	180.47	181.88	180.26	180.44
4104	NYSE	BFH	Fri, Oct 6, 2017	180.48	181.02	179.75	180.44
4103	NYSE	BFH	Thu, Oct 5, 2017	180.24	181.30	179.02	180.83
4102	NYSE	BFH	Wed, Oct 4, 2017	180.88	180.93	179.10	180.04
4101	NYSE	BFH	Tue, Oct 3, 2017	178.67	180.30	177.06	180.07
4100	NYSE	BFH	Mon, Oct 2, 2017	177.08	178.67	175.51	178.43
4099	NYSE	BFH	Fri, Sep 29, 2017	176.29	180.28	176.26	176.72
4098	NYSE	BFH	Thu, Sep 28, 2017	175.36	176.17	173.20	175.97
4097	NYSE	BFH	Wed, Sep 27, 2017	175.85	176.26	173.83	175.37
4096	NYSE	BFH	Tue, Sep 26, 2017	174.41	176.11	173.69	174.63
4095	NYSE	BFH	Mon, Sep 25, 2017	173.31	174.00	171.88	173.40
4094	NYSE	BFH	Fri, Sep 22, 2017	171.57	173.78	171.57	172.90
4093	NYSE	BFH	Thu, Sep 21, 2017	168.54	172.45	167.96	172.14
4092	NYSE	BFH	Wed, Sep 20, 2017	171.53	171.57	166.71	167.85
4091	NYSE	BFH	Tue, Sep 19, 2017	173.74	173.80	171.42	171.53
4090	NYSE	BFH	Mon, Sep 18, 2017	172.65	175.30	172.37	173.16
4089	NYSE	BFH	Fri, Sep 15, 2017	174.23	174.86	170.25	172.29
4088	NYSE	BFH	Thu, Sep 14, 2017	177.05	177.09	173.98	174.58
4087	NYSE	BFH	Wed, Sep 13, 2017	176.33	178.16	175.47	177.45
4086	NYSE	BFH	Tue, Sep 12, 2017	174.80	176.97	173.49	176.77
4085	NYSE	BFH	Mon, Sep 11, 2017	173.17	175.48	172.29	174.84
4084	NYSE	BFH	Fri, Sep 8, 2017	171.46	172.29	170.37	170.95
4083	NYSE	BFH	Thu, Sep 7, 2017	175.92	176.82	172.28	172.33
4082	NYSE	BFH	Wed, Sep 6, 2017	175.99	177.28	174.80	175.79
4081	NYSE	BFH	Tue, Sep 5, 2017	178.78	179.35	173.34	175.08
4080	NYSE	BFH	Fri, Sep 1, 2017	180.23	180.37	178.49	179.61
4079	NYSE	BFH	Thu, Aug 31, 2017	180.27	180.99	178.45	179.87
4078	NYSE	BFH	Wed, Aug 30, 2017	178.14	179.69	176.82	179.54
4077	NYSE	BFH	Tue, Aug 29, 2017	176.80	178.61	176.39	178.39
4076	NYSE	BFH	Mon, Aug 28, 2017	178.19	178.95	177.00	178.42
4075	NYSE	BFH	Fri, Aug 25, 2017	178.15	179.07	176.61	177.09
4074	NYSE	BFH	Thu, Aug 24, 2017	176.58	179.47	176.58	177.80
4073	NYSE	BFH	Wed, Aug 23, 2017	176.82	177.29	174.73	176.15
4072	NYSE	BFH	Tue, Aug 22, 2017	177.08	178.86	176.78	177.78
4071	NYSE	BFH	Mon, Aug 21, 2017	176.34	177.37	175.74	176.40
4070	NYSE	BFH	Fri, Aug 18, 2017	177.53	178.47	176.31	176.50
4069	NYSE	BFH	Thu, Aug 17, 2017	181.84	183.06	177.75	177.89
4068	NYSE	BFH	Wed, Aug 16, 2017	181.15	183.82	180.68	182.36
4067	NYSE	BFH	Tue, Aug 15, 2017	177.88	181.96	176.31	180.63
4066	NYSE	BFH	Mon, Aug 14, 2017	179.21	180.58	176.31	177.41
4065	NYSE	BFH	Fri, Aug 11, 2017	176.62	178.20	176.10	177.59
4064	NYSE	BFH	Thu, Aug 10, 2017	182.93	183.12	176.41	177.25
4063	NYSE	BFH	Wed, Aug 9, 2017	187.45	187.45	184.55	184.99
4062	NYSE	BFH	Tue, Aug 8, 2017	189.86	190.82	187.49	187.81
4061	NYSE	BFH	Mon, Aug 7, 2017	190.27	191.89	190.20	190.61
4060	NYSE	BFH	Fri, Aug 4, 2017	192.23	192.55	190.63	190.85
4059	NYSE	BFH	Thu, Aug 3, 2017	191.60	192.50	190.64	191.43
4058	NYSE	BFH	Wed, Aug 2, 2017	191.34	192.48	190.65	191.79
4057	NYSE	BFH	Tue, Aug 1, 2017	193.05	193.41	191.30	191.33
4056	NYSE	BFH	Mon, Jul 31, 2017	192.47	193.48	191.87	192.58
4055	NYSE	BFH	Fri, Jul 28, 2017	191.58	192.65	190.57	192.27
4054	NYSE	BFH	Thu, Jul 27, 2017	193.83	193.93	189.48	192.00
4053	NYSE	BFH	Wed, Jul 26, 2017	193.57	193.57	190.29	190.45
4052	NYSE	BFH	Tue, Jul 25, 2017	192.15	195.32	191.33	193.09
4051	NYSE	BFH	Mon, Jul 24, 2017	188.75	191.64	188.22	191.56
4050	NYSE	BFH	Fri, Jul 21, 2017	188.23	189.90	185.49	188.68
4049	NYSE	BFH	Thu, Jul 20, 2017	194.53	201.36	188.16	190.34
4048	NYSE	BFH	Wed, Jul 19, 2017	209.18	210.41	208.19	210.20
4047	NYSE	BFH	Tue, Jul 18, 2017	208.47	209.83	206.99	208.98
4046	NYSE	BFH	Mon, Jul 17, 2017	211.46	211.92	207.69	209.04
4045	NYSE	BFH	Fri, Jul 14, 2017	211.02	211.59	208.52	210.69
4044	NYSE	BFH	Thu, Jul 13, 2017	208.71	211.60	208.20	211.03
4043	NYSE	BFH	Wed, Jul 12, 2017	207.84	210.26	207.16	207.60
4042	NYSE	BFH	Tue, Jul 11, 2017	204.68	208.35	203.62	206.85
4041	NYSE	BFH	Mon, Jul 10, 2017	203.80	205.04	202.05	204.23
4040	NYSE	BFH	Fri, Jul 7, 2017	203.19	205.88	202.99	204.33
4039	NYSE	BFH	Thu, Jul 6, 2017	205.01	205.52	201.98	202.87
4038	NYSE	BFH	Wed, Jul 5, 2017	206.34	207.46	205.47	206.81
4037	NYSE	BFH	Mon, Jul 3, 2017	205.20	206.27	204.27	205.98
4036	NYSE	BFH	Fri, Jun 30, 2017	207.20	207.49	204.70	204.75
4035	NYSE	BFH	Thu, Jun 29, 2017	209.96	210.71	204.88	205.89
4034	NYSE	BFH	Wed, Jun 28, 2017	208.54	210.32	207.41	209.46
4033	NYSE	BFH	Tue, Jun 27, 2017	208.21	210.95	207.05	207.36
4032	NYSE	BFH	Mon, Jun 26, 2017	208.19	210.62	206.90	208.11
4031	NYSE	BFH	Fri, Jun 23, 2017	207.80	210.24	205.87	208.39
4030	NYSE	BFH	Thu, Jun 22, 2017	206.07	207.55	204.70	207.13
4029	NYSE	BFH	Wed, Jun 21, 2017	206.59	207.62	204.37	206.54
4028	NYSE	BFH	Tue, Jun 20, 2017	204.34	207.10	204.34	205.87
4027	NYSE	BFH	Mon, Jun 19, 2017	204.01	207.20	202.93	205.32
4026	NYSE	BFH	Fri, Jun 16, 2017	199.72	203.35	198.14	203.32
4025	NYSE	BFH	Thu, Jun 15, 2017	192.48	200.69	192.27	199.44
4024	NYSE	BFH	Wed, Jun 14, 2017	196.45	196.74	190.22	194.08
4023	NYSE	BFH	Tue, Jun 13, 2017	195.82	198.67	195.82	196.45
4022	NYSE	BFH	Mon, Jun 12, 2017	192.23	196.16	191.87	194.94
4021	NYSE	BFH	Fri, Jun 9, 2017	192.60	196.57	191.10	192.52
4020	NYSE	BFH	Thu, Jun 8, 2017	189.92	193.11	189.11	193.04
4019	NYSE	BFH	Wed, Jun 7, 2017	192.76	193.42	189.78	190.03
4018	NYSE	BFH	Tue, Jun 6, 2017	187.85	192.72	186.47	191.64
4017	NYSE	BFH	Mon, Jun 5, 2017	189.71	190.24	187.49	188.65
4016	NYSE	BFH	Fri, Jun 2, 2017	192.44	192.51	187.65	189.71
4015	NYSE	BFH	Thu, Jun 1, 2017	192.07	194.13	189.11	192.75
4014	NYSE	BFH	Wed, May 31, 2017	193.27	193.79	188.93	192.34
4013	NYSE	BFH	Tue, May 30, 2017	194.63	195.42	192.47	193.15
4012	NYSE	BFH	Fri, May 26, 2017	195.75	195.76	192.43	194.66
4011	NYSE	BFH	Thu, May 25, 2017	194.23	198.75	193.69	195.92
4010	NYSE	BFH	Wed, May 24, 2017	188.41	190.18	186.66	189.61
4009	NYSE	BFH	Tue, May 23, 2017	189.83	189.83	186.13	188.41
4008	NYSE	BFH	Mon, May 22, 2017	188.48	190.33	187.54	190.06
4007	NYSE	BFH	Fri, May 19, 2017	187.68	188.36	186.99	187.58
4006	NYSE	BFH	Thu, May 18, 2017	189.08	190.26	185.70	187.18
4005	NYSE	BFH	Wed, May 17, 2017	192.82	193.53	188.77	189.99
4004	NYSE	BFH	Tue, May 16, 2017	195.99	197.59	194.86	195.47
4003	NYSE	BFH	Mon, May 15, 2017	193.75	196.30	190.50	195.30
4002	NYSE	BFH	Fri, May 12, 2017	199.61	200.33	193.61	194.20
4001	NYSE	BFH	Thu, May 11, 2017	204.69	204.80	198.68	200.29
4000	NYSE	BFH	Wed, May 10, 2017	206.56	208.15	206.14	205.83
3999	NYSE	BFH	Tue, May 9, 2017	205.54	208.37	205.36	207.56
3998	NYSE	BFH	Mon, May 8, 2017	203.35	205.72	202.43	205.28
3997	NYSE	BFH	Fri, May 5, 2017	203.07	203.82	201.06	203.79
3996	NYSE	BFH	Thu, May 4, 2017	204.46	205.10	202.02	202.35
3995	NYSE	BFH	Wed, May 3, 2017	203.91	203.94	200.52	202.82
3994	NYSE	BFH	Tue, May 2, 2017	201.95	204.18	200.82	204.12
3993	NYSE	BFH	Mon, May 1, 2017	199.39	202.73	198.23	202.19
3992	NYSE	BFH	Fri, Apr 28, 2017	206.77	206.99	194.34	199.12
3991	NYSE	BFH	Thu, Apr 27, 2017	209.65	209.65	207.44	207.82
3990	NYSE	BFH	Wed, Apr 26, 2017	209.72	210.36	208.66	209.25
3989	NYSE	BFH	Tue, Apr 25, 2017	208.55	210.76	208.41	209.79
3988	NYSE	BFH	Mon, Apr 24, 2017	210.30	210.54	207.88	208.08
3987	NYSE	BFH	Fri, Apr 21, 2017	208.19	212.37	206.18	207.00
3986	NYSE	BFH	Thu, Apr 20, 2017	200.97	210.10	198.15	207.88
3985	NYSE	BFH	Wed, Apr 19, 2017	190.42	192.41	188.42	191.95
3984	NYSE	BFH	Tue, Apr 18, 2017	189.81	191.42	188.81	189.84
3983	NYSE	BFH	Mon, Apr 17, 2017	188.71	191.32	187.82	190.25
3982	NYSE	BFH	Thu, Apr 13, 2017	190.34	190.62	187.27	187.38
3981	NYSE	BFH	Wed, Apr 12, 2017	190.11	192.58	190.06	190.56
3980	NYSE	BFH	Tue, Apr 11, 2017	195.43	196.57	187.52	190.11
3979	NYSE	BFH	Mon, Apr 10, 2017	199.66	201.14	197.30	197.55
3978	NYSE	BFH	Fri, Apr 7, 2017	201.17	202.76	200.10	200.24
3977	NYSE	BFH	Thu, Apr 6, 2017	200.18	203.18	199.49	202.09
3976	NYSE	BFH	Wed, Apr 5, 2017	201.00	203.35	199.24	199.62
3975	NYSE	BFH	Tue, Apr 4, 2017	198.77	202.04	198.58	200.19
3974	NYSE	BFH	Mon, Apr 3, 2017	199.21	200.42	197.20	199.68
3973	NYSE	BFH	Fri, Mar 31, 2017	198.42	199.41	197.76	198.61
3972	NYSE	BFH	Thu, Mar 30, 2017	195.69	198.96	195.19	198.52
3971	NYSE	BFH	Wed, Mar 29, 2017	195.09	195.93	194.22	195.69
3970	NYSE	BFH	Tue, Mar 28, 2017	193.82	195.86	193.49	195.19
3969	NYSE	BFH	Mon, Mar 27, 2017	192.56	194.89	190.32	194.17
3968	NYSE	BFH	Fri, Mar 24, 2017	194.80	195.98	193.07	194.46
3967	NYSE	BFH	Thu, Mar 23, 2017	192.15	195.25	191.95	193.77
3966	NYSE	BFH	Wed, Mar 22, 2017	191.00	193.22	190.65	192.13
3965	NYSE	BFH	Tue, Mar 21, 2017	195.31	196.25	190.65	190.87
3964	NYSE	BFH	Mon, Mar 20, 2017	195.84	196.24	194.15	195.06
3963	NYSE	BFH	Fri, Mar 17, 2017	195.90	196.76	194.92	195.43
3962	NYSE	BFH	Thu, Mar 16, 2017	196.37	196.85	194.31	195.50
3961	NYSE	BFH	Wed, Mar 15, 2017	196.53	196.90	192.62	195.86
3960	NYSE	BFH	Tue, Mar 14, 2017	196.65	197.00	194.77	195.85
3959	NYSE	BFH	Mon, Mar 13, 2017	198.44	199.36	197.37	197.67
3958	NYSE	BFH	Fri, Mar 10, 2017	198.61	200.36	197.11	197.98
3957	NYSE	BFH	Thu, Mar 9, 2017	196.54	198.30	195.66	197.76
3956	NYSE	BFH	Wed, Mar 8, 2017	196.29	198.46	195.10	196.37
3955	NYSE	BFH	Tue, Mar 7, 2017	196.06	196.17	194.26	195.46
3954	NYSE	BFH	Mon, Mar 6, 2017	193.49	196.72	191.95	195.78
3953	NYSE	BFH	Fri, Mar 3, 2017	194.14	195.76	193.05	195.13
3952	NYSE	BFH	Thu, Mar 2, 2017	197.61	198.42	194.38	194.58
3951	NYSE	BFH	Wed, Mar 1, 2017	195.15	198.79	194.14	197.51
3950	NYSE	BFH	Tue, Feb 28, 2017	197.12	197.15	193.16	193.81
3949	NYSE	BFH	Mon, Feb 27, 2017	195.27	197.40	194.50	196.84
3948	NYSE	BFH	Fri, Feb 24, 2017	193.03	195.51	191.29	195.27
3947	NYSE	BFH	Thu, Feb 23, 2017	191.91	194.24	190.86	193.37
3946	NYSE	BFH	Wed, Feb 22, 2017	189.97	192.56	188.55	191.33
3945	NYSE	BFH	Tue, Feb 21, 2017	187.03	191.36	184.16	191.01
3944	NYSE	BFH	Fri, Feb 17, 2017	184.40	187.56	183.65	187.48
3943	NYSE	BFH	Thu, Feb 16, 2017	184.65	185.02	183.41	184.58
3942	NYSE	BFH	Wed, Feb 15, 2017	182.50	184.53	181.51	183.91
3941	NYSE	BFH	Tue, Feb 14, 2017	180.90	183.89	180.65	182.97
3940	NYSE	BFH	Mon, Feb 13, 2017	181.82	182.88	181.50	181.71
3939	NYSE	BFH	Fri, Feb 10, 2017	182.37	182.37	178.98	181.09
3938	NYSE	BFH	Thu, Feb 9, 2017	180.18	183.41	180.18	182.37
3937	NYSE	BFH	Wed, Feb 8, 2017	179.59	181.95	179.34	180.08
3936	NYSE	BFH	Tue, Feb 7, 2017	180.36	181.59	179.24	179.56
3935	NYSE	BFH	Mon, Feb 6, 2017	181.94	183.25	180.01	180.66
3934	NYSE	BFH	Fri, Feb 3, 2017	181.37	183.12	181.37	181.98
3933	NYSE	BFH	Thu, Feb 2, 2017	182.90	183.39	179.89	180.25
3932	NYSE	BFH	Wed, Feb 1, 2017	182.80	183.78	181.98	183.77
3931	NYSE	BFH	Tue, Jan 31, 2017	181.27	183.87	180.61	182.17
3930	NYSE	BFH	Mon, Jan 30, 2017	176.90	182.29	176.64	182.01
3929	NYSE	BFH	Fri, Jan 27, 2017	178.28	179.91	175.61	177.36
3928	NYSE	BFH	Thu, Jan 26, 2017	175.48	180.87	171.24	176.84
3927	NYSE	BFH	Wed, Jan 25, 2017	181.46	183.89	180.31	181.27
3926	NYSE	BFH	Tue, Jan 24, 2017	181.55	181.94	178.26	180.44
3925	NYSE	BFH	Mon, Jan 23, 2017	183.92	184.25	181.55	182.30
3924	NYSE	BFH	Fri, Jan 20, 2017	184.74	184.74	182.84	183.90
3923	NYSE	BFH	Thu, Jan 19, 2017	185.38	185.74	183.21	183.64
3922	NYSE	BFH	Wed, Jan 18, 2017	183.52	185.44	183.37	184.75
3921	NYSE	BFH	Tue, Jan 17, 2017	188.48	188.72	182.29	183.46
3920	NYSE	BFH	Fri, Jan 13, 2017	188.11	190.07	187.82	189.48
3919	NYSE	BFH	Thu, Jan 12, 2017	186.15	188.28	185.31	187.98
3918	NYSE	BFH	Wed, Jan 11, 2017	187.76	188.29	185.01	187.13
3917	NYSE	BFH	Tue, Jan 10, 2017	189.44	190.37	187.00	187.66
3916	NYSE	BFH	Mon, Jan 9, 2017	188.92	190.17	187.53	189.51
3915	NYSE	BFH	Fri, Jan 6, 2017	187.89	189.62	186.66	188.50
3914	NYSE	BFH	Thu, Jan 5, 2017	188.47	190.08	186.67	188.10
3913	NYSE	BFH	Wed, Jan 4, 2017	187.67	190.09	185.14	189.67
3912	NYSE	BFH	Tue, Jan 3, 2017	184.41	185.96	183.05	185.86
3911	NYSE	BFH	Fri, Dec 30, 2016	183.32	183.83	181.38	182.26
3910	NYSE	BFH	Thu, Dec 29, 2016	183.20	184.40	181.72	182.86
3909	NYSE	BFH	Wed, Dec 28, 2016	186.65	186.65	181.44	182.32
3908	NYSE	BFH	Tue, Dec 27, 2016	186.20	188.00	185.88	186.42
3907	NYSE	BFH	Fri, Dec 23, 2016	185.05	186.60	184.92	186.36
3906	NYSE	BFH	Thu, Dec 22, 2016	187.09	187.09	183.22	184.78
3905	NYSE	BFH	Wed, Dec 21, 2016	185.19	188.07	183.97	186.39
3904	NYSE	BFH	Tue, Dec 20, 2016	185.35	185.67	182.77	184.53
3903	NYSE	BFH	Mon, Dec 19, 2016	182.63	186.20	182.53	184.23
3902	NYSE	BFH	Fri, Dec 16, 2016	184.65	184.98	181.73	182.53
3901	NYSE	BFH	Thu, Dec 15, 2016	183.31	186.29	181.07	184.56
3900	NYSE	BFH	Wed, Dec 14, 2016	185.79	187.36	182.16	183.45
3899	NYSE	BFH	Tue, Dec 13, 2016	185.31	185.85	182.30	185.60
3898	NYSE	BFH	Mon, Dec 12, 2016	185.25	187.13	182.63	183.94
3897	NYSE	BFH	Fri, Dec 9, 2016	189.14	189.30	180.72	185.21
3896	NYSE	BFH	Thu, Dec 8, 2016	186.79	192.78	184.90	191.33
3895	NYSE	BFH	Wed, Dec 7, 2016	181.15	186.67	180.21	186.25
3894	NYSE	BFH	Tue, Dec 6, 2016	178.65	181.27	176.90	181.19
3893	NYSE	BFH	Mon, Dec 5, 2016	175.44	179.71	174.88	178.19
3892	NYSE	BFH	Fri, Dec 2, 2016	175.28	179.46	172.14	174.45
3891	NYSE	BFH	Thu, Dec 1, 2016	182.73	182.97	180.44	182.01
3890	NYSE	BFH	Wed, Nov 30, 2016	183.13	184.63	181.49	182.49
3889	NYSE	BFH	Tue, Nov 29, 2016	185.72	186.02	182.18	182.43
3888	NYSE	BFH	Mon, Nov 28, 2016	187.22	187.34	183.46	185.09
3887	NYSE	BFH	Fri, Nov 25, 2016	187.69	188.13	185.89	187.20
3886	NYSE	BFH	Wed, Nov 23, 2016	185.67	187.69	184.02	187.49
3885	NYSE	BFH	Tue, Nov 22, 2016	182.28	186.36	181.16	185.95
3884	NYSE	BFH	Mon, Nov 21, 2016	173.70	182.65	173.70	182.39
3883	NYSE	BFH	Fri, Nov 18, 2016	173.82	174.59	171.31	173.57
3882	NYSE	BFH	Thu, Nov 17, 2016	169.13	173.77	168.33	173.53
3881	NYSE	BFH	Wed, Nov 16, 2016	166.80	168.73	166.46	168.07
3880	NYSE	BFH	Tue, Nov 15, 2016	168.46	169.10	165.33	167.62
3879	NYSE	BFH	Mon, Nov 14, 2016	170.31	170.36	164.64	168.14
3878	NYSE	BFH	Fri, Nov 11, 2016	166.89	170.32	166.37	168.88
3877	NYSE	BFH	Thu, Nov 10, 2016	166.60	168.13	163.40	167.34
3876	NYSE	BFH	Wed, Nov 9, 2016	159.17	167.38	157.98	165.37
3875	NYSE	BFH	Tue, Nov 8, 2016	161.59	162.50	158.68	160.77
3874	NYSE	BFH	Mon, Nov 7, 2016	161.11	163.38	159.62	162.55
3873	NYSE	BFH	Fri, Nov 4, 2016	159.13	161.08	158.64	159.37
3872	NYSE	BFH	Thu, Nov 3, 2016	159.75	160.86	159.28	159.57
3871	NYSE	BFH	Wed, Nov 2, 2016	161.17	161.17	159.01	159.55
3870	NYSE	BFH	Tue, Nov 1, 2016	163.31	164.01	159.39	160.92
3869	NYSE	BFH	Mon, Oct 31, 2016	163.23	163.53	161.50	162.68
3868	NYSE	BFH	Fri, Oct 28, 2016	162.32	163.64	160.96	162.59
3867	NYSE	BFH	Thu, Oct 27, 2016	163.03	163.03	160.11	161.57
3866	NYSE	BFH	Wed, Oct 26, 2016	162.15	163.97	161.54	161.83
3865	NYSE	BFH	Tue, Oct 25, 2016	164.12	164.64	160.59	162.64
3864	NYSE	BFH	Mon, Oct 24, 2016	161.45	165.19	160.96	164.71
3863	NYSE	BFH	Fri, Oct 21, 2016	162.23	163.29	157.69	159.49
3862	NYSE	BFH	Thu, Oct 20, 2016	172.09	172.09	160.97	163.33
3861	NYSE	BFH	Wed, Oct 19, 2016	169.46	171.98	168.31	171.32
3860	NYSE	BFH	Tue, Oct 18, 2016	165.20	168.81	164.97	168.36
3859	NYSE	BFH	Mon, Oct 17, 2016	168.14	170.19	164.49	164.67
3858	NYSE	BFH	Fri, Oct 14, 2016	166.04	167.77	164.71	167.32
3857	NYSE	BFH	Thu, Oct 13, 2016	165.08	165.89	163.19	164.99
3856	NYSE	BFH	Wed, Oct 12, 2016	166.81	167.41	165.50	166.13
3855	NYSE	BFH	Tue, Oct 11, 2016	166.85	167.48	164.10	166.11
3854	NYSE	BFH	Mon, Oct 10, 2016	166.97	169.13	166.08	166.53
3853	NYSE	BFH	Fri, Oct 7, 2016	171.30	171.45	165.86	166.65
3852	NYSE	BFH	Thu, Oct 6, 2016	171.59	172.04	169.23	170.74
3851	NYSE	BFH	Wed, Oct 5, 2016	171.14	173.36	170.01	172.52
3850	NYSE	BFH	Tue, Oct 4, 2016	173.58	174.55	168.98	169.67
3849	NYSE	BFH	Mon, Oct 3, 2016	171.12	174.81	170.30	173.01
3848	NYSE	BFH	Fri, Sep 30, 2016	169.90	172.20	168.19	171.12
3847	NYSE	BFH	Thu, Sep 29, 2016	170.52	172.35	169.22	169.86
3846	NYSE	BFH	Wed, Sep 28, 2016	169.97	172.35	169.70	170.86
3845	NYSE	BFH	Tue, Sep 27, 2016	169.14	171.18	167.59	170.27
3844	NYSE	BFH	Mon, Sep 26, 2016	170.19	170.19	166.57	168.66
3843	NYSE	BFH	Fri, Sep 23, 2016	172.52	174.28	172.32	173.08
3842	NYSE	BFH	Thu, Sep 22, 2016	172.50	174.37	171.70	173.94
3841	NYSE	BFH	Wed, Sep 21, 2016	171.53	172.98	169.92	172.00
3840	NYSE	BFH	Tue, Sep 20, 2016	172.98	173.66	168.98	170.49
3839	NYSE	BFH	Mon, Sep 19, 2016	172.10	174.40	171.66	172.32
3838	NYSE	BFH	Fri, Sep 16, 2016	170.53	171.85	168.84	171.08
3837	NYSE	BFH	Thu, Sep 15, 2016	169.39	172.97	168.72	171.81
3836	NYSE	BFH	Wed, Sep 14, 2016	170.31	172.87	169.25	170.07
3835	NYSE	BFH	Tue, Sep 13, 2016	172.28	175.47	169.04	170.23
3834	NYSE	BFH	Mon, Sep 12, 2016	165.33	173.36	164.98	172.68
3833	NYSE	BFH	Fri, Sep 9, 2016	171.09	172.20	166.41	166.44
3832	NYSE	BFH	Thu, Sep 8, 2016	171.77	174.86	171.30	173.30
3831	NYSE	BFH	Wed, Sep 7, 2016	169.76	172.36	169.40	172.05
3830	NYSE	BFH	Tue, Sep 6, 2016	167.51	170.77	167.10	169.96
3829	NYSE	BFH	Fri, Sep 2, 2016	168.27	170.51	166.17	167.43
3828	NYSE	BFH	Thu, Sep 1, 2016	163.23	167.66	162.08	167.66
3827	NYSE	BFH	Wed, Aug 31, 2016	159.50	163.47	158.80	163.18
3826	NYSE	BFH	Tue, Aug 30, 2016	158.88	160.21	157.87	160.09
3825	NYSE	BFH	Mon, Aug 29, 2016	158.84	159.97	157.54	158.58
3824	NYSE	BFH	Fri, Aug 26, 2016	159.68	161.16	156.66	158.45
3823	NYSE	BFH	Thu, Aug 25, 2016	159.05	161.11	158.75	159.82
3822	NYSE	BFH	Wed, Aug 24, 2016	160.58	160.93	157.70	158.11
3821	NYSE	BFH	Tue, Aug 23, 2016	160.81	161.12	159.12	160.75
3820	NYSE	BFH	Mon, Aug 22, 2016	158.46	160.58	157.68	159.96
3819	NYSE	BFH	Fri, Aug 19, 2016	160.29	160.29	154.48	159.64
3818	NYSE	BFH	Thu, Aug 18, 2016	161.92	162.96	159.47	161.37
3817	NYSE	BFH	Wed, Aug 17, 2016	166.47	166.71	160.16	162.49
3816	NYSE	BFH	Tue, Aug 16, 2016	170.47	171.99	167.84	168.98
3815	NYSE	BFH	Mon, Aug 15, 2016	172.97	173.17	169.14	171.55
3814	NYSE	BFH	Fri, Aug 12, 2016	174.42	176.13	173.43	174.71
3813	NYSE	BFH	Thu, Aug 11, 2016	174.77	176.86	174.41	175.44
3812	NYSE	BFH	Wed, Aug 10, 2016	176.89	176.89	173.11	174.48
3811	NYSE	BFH	Tue, Aug 9, 2016	177.80	178.60	174.73	175.80
3810	NYSE	BFH	Mon, Aug 8, 2016	177.71	179.09	176.95	177.80
3809	NYSE	BFH	Fri, Aug 5, 2016	176.54	179.68	176.40	177.37
3808	NYSE	BFH	Thu, Aug 4, 2016	177.05	177.74	172.77	174.92
3807	NYSE	BFH	Wed, Aug 3, 2016	176.82	177.96	175.95	177.33
3806	NYSE	BFH	Tue, Aug 2, 2016	180.39	181.92	176.19	177.55
3805	NYSE	BFH	Mon, Aug 1, 2016	184.97	185.04	180.72	181.97
3804	NYSE	BFH	Fri, Jul 29, 2016	185.93	186.63	182.69	184.75
3803	NYSE	BFH	Thu, Jul 28, 2016	186.25	187.31	184.38	186.52
3802	NYSE	BFH	Wed, Jul 27, 2016	186.22	187.90	184.99	186.23
3801	NYSE	BFH	Tue, Jul 26, 2016	183.98	186.41	183.10	185.85
3800	NYSE	BFH	Mon, Jul 25, 2016	184.41	186.13	182.97	183.76
3799	NYSE	BFH	Fri, Jul 22, 2016	182.02	186.95	179.85	184.32
3798	NYSE	BFH	Thu, Jul 21, 2016	182.67	191.21	175.24	182.54
3797	NYSE	BFH	Wed, Jul 20, 2016	171.49	171.88	167.93	171.51
3796	NYSE	BFH	Tue, Jul 19, 2016	168.50	171.31	167.38	171.02
3795	NYSE	BFH	Mon, Jul 18, 2016	168.66	169.67	166.73	168.54
3794	NYSE	BFH	Fri, Jul 15, 2016	170.14	170.41	167.58	170.04
3793	NYSE	BFH	Thu, Jul 14, 2016	168.34	170.08	167.55	169.51
3792	NYSE	BFH	Wed, Jul 13, 2016	170.89	171.25	166.48	167.05
3791	NYSE	BFH	Tue, Jul 12, 2016	169.61	171.95	169.09	170.04
3790	NYSE	BFH	Mon, Jul 11, 2016	165.35	173.25	165.15	167.82
3789	NYSE	BFH	Fri, Jul 8, 2016	158.96	162.03	158.60	160.30
3788	NYSE	BFH	Thu, Jul 7, 2016	156.08	159.46	155.87	157.32
3787	NYSE	BFH	Wed, Jul 6, 2016	153.71	157.22	152.82	156.03
3786	NYSE	BFH	Tue, Jul 5, 2016	154.55	154.90	153.28	154.49
3785	NYSE	BFH	Fri, Jul 1, 2016	156.35	157.22	154.97	156.18
3784	NYSE	BFH	Thu, Jun 30, 2016	155.06	156.32	151.57	156.28
3783	NYSE	BFH	Wed, Jun 29, 2016	150.68	154.89	150.44	154.60
3782	NYSE	BFH	Tue, Jun 28, 2016	149.93	151.36	148.82	149.53
3781	NYSE	BFH	Mon, Jun 27, 2016	152.84	154.12	147.58	148.68
3780	NYSE	BFH	Fri, Jun 24, 2016	153.72	157.51	153.15	154.06
3779	NYSE	BFH	Thu, Jun 23, 2016	160.69	161.45	160.08	160.81
3778	NYSE	BFH	Wed, Jun 22, 2016	159.30	160.79	159.00	159.53
3777	NYSE	BFH	Tue, Jun 21, 2016	159.66	160.84	154.86	159.54
3776	NYSE	BFH	Mon, Jun 20, 2016	167.52	167.87	159.83	160.17
3775	NYSE	BFH	Fri, Jun 17, 2016	165.15	166.01	163.88	165.29
3774	NYSE	BFH	Thu, Jun 16, 2016	165.40	165.71	161.12	164.75
3773	NYSE	BFH	Wed, Jun 15, 2016	166.69	167.38	161.92	165.87
3772	NYSE	BFH	Tue, Jun 14, 2016	167.90	168.30	162.10	166.69
3771	NYSE	BFH	Mon, Jun 13, 2016	171.66	174.01	169.76	169.84
3770	NYSE	BFH	Fri, Jun 10, 2016	176.07	176.52	171.38	171.97
3769	NYSE	BFH	Thu, Jun 9, 2016	178.21	178.87	177.12	177.56
3768	NYSE	BFH	Wed, Jun 8, 2016	180.05	181.07	177.49	178.51
3767	NYSE	BFH	Tue, Jun 7, 2016	180.75	180.87	178.47	179.96
3766	NYSE	BFH	Mon, Jun 6, 2016	178.36	181.34	176.59	180.63
3765	NYSE	BFH	Fri, Jun 3, 2016	178.26	178.98	176.32	178.35
3764	NYSE	BFH	Thu, Jun 2, 2016	177.45	179.33	176.30	179.06
3763	NYSE	BFH	Wed, Jun 1, 2016	176.84	178.44	174.62	177.57
3762	NYSE	BFH	Tue, May 31, 2016	172.22	177.90	170.39	177.23
3761	NYSE	BFH	Fri, May 27, 2016	169.09	172.98	168.70	171.54
3760	NYSE	BFH	Thu, May 26, 2016	169.63	170.79	167.69	169.14
3759	NYSE	BFH	Wed, May 25, 2016	167.59	170.53	167.59	169.77
3758	NYSE	BFH	Tue, May 24, 2016	164.46	167.47	164.35	167.25
3757	NYSE	BFH	Mon, May 23, 2016	163.95	165.17	162.43	163.74
3756	NYSE	BFH	Fri, May 20, 2016	164.87	165.34	163.71	164.64
3755	NYSE	BFH	Thu, May 19, 2016	168.32	168.72	163.69	163.87
3754	NYSE	BFH	Wed, May 18, 2016	168.18	171.26	166.43	169.60
3753	NYSE	BFH	Tue, May 17, 2016	163.49	169.90	162.70	168.18
3752	NYSE	BFH	Mon, May 16, 2016	160.39	163.90	160.19	163.55
3751	NYSE	BFH	Fri, May 13, 2016	161.52	162.89	160.06	160.78
3750	NYSE	BFH	Thu, May 12, 2016	163.60	163.94	159.83	161.19
3749	NYSE	BFH	Wed, May 11, 2016	162.93	164.40	161.92	163.20
3748	NYSE	BFH	Tue, May 10, 2016	162.37	164.88	162.37	163.03
3747	NYSE	BFH	Mon, May 9, 2016	162.66	163.00	161.45	162.16
3746	NYSE	BFH	Fri, May 6, 2016	159.43	162.75	159.35	162.61
3745	NYSE	BFH	Thu, May 5, 2016	160.33	161.54	159.50	159.72
3744	NYSE	BFH	Wed, May 4, 2016	159.53	160.45	158.78	160.13
3743	NYSE	BFH	Tue, May 3, 2016	160.97	161.36	159.87	160.41
3742	NYSE	BFH	Mon, May 2, 2016	162.43	163.11	160.36	161.78
3741	NYSE	BFH	Fri, Apr 29, 2016	160.29	162.44	159.64	162.17
3740	NYSE	BFH	Thu, Apr 28, 2016	161.86	162.27	159.59	160.49
3739	NYSE	BFH	Wed, Apr 27, 2016	160.47	162.55	160.13	161.86
3738	NYSE	BFH	Tue, Apr 26, 2016	161.52	162.91	160.34	160.87
3737	NYSE	BFH	Mon, Apr 25, 2016	163.25	163.76	161.56	162.64
3736	NYSE	BFH	Fri, Apr 22, 2016	161.39	165.17	160.81	164.31
3735	NYSE	BFH	Thu, Apr 21, 2016	161.20	164.21	157.90	161.60
3734	NYSE	BFH	Wed, Apr 20, 2016	169.87	174.56	168.54	173.82
3733	NYSE	BFH	Tue, Apr 19, 2016	171.50	172.66	166.09	168.80
3732	NYSE	BFH	Mon, Apr 18, 2016	170.30	171.96	169.62	171.49
3731	NYSE	BFH	Fri, Apr 15, 2016	171.58	172.24	170.47	171.31
3730	NYSE	BFH	Thu, Apr 14, 2016	170.30	172.70	169.34	171.08
3729	NYSE	BFH	Wed, Apr 13, 2016	164.44	171.91	163.39	171.61
3728	NYSE	BFH	Tue, Apr 12, 2016	165.15	166.84	159.35	163.04
3727	NYSE	BFH	Mon, Apr 11, 2016	171.73	172.63	164.63	164.87
3726	NYSE	BFH	Fri, Apr 8, 2016	170.24	172.12	169.50	171.71
3725	NYSE	BFH	Thu, Apr 7, 2016	169.29	172.29	167.97	169.44
3724	NYSE	BFH	Wed, Apr 6, 2016	168.29	171.22	166.93	171.06
3723	NYSE	BFH	Tue, Apr 5, 2016	171.26	171.26	171.26	167.51
3722	NYSE	BFH	Mon, Apr 4, 2016	176.44	176.74	171.13	171.26
3721	NYSE	BFH	Fri, Apr 1, 2016	174.44	176.93	172.69	176.38
3720	NYSE	BFH	Thu, Mar 31, 2016	171.75	175.99	170.60	175.48
3719	NYSE	BFH	Wed, Mar 30, 2016	171.03	173.89	170.90	172.26
3718	NYSE	BFH	Tue, Mar 29, 2016	167.59	170.19	166.93	169.72
3717	NYSE	BFH	Mon, Mar 28, 2016	169.61	169.98	167.07	168.34
3716	NYSE	BFH	Thu, Mar 24, 2016	167.35	167.35	167.35	168.92
3715	NYSE	BFH	Wed, Mar 23, 2016	167.95	169.98	167.07	167.35
3714	NYSE	BFH	Tue, Mar 22, 2016	166.47	168.00	165.46	167.76
3713	NYSE	BFH	Mon, Mar 21, 2016	166.77	169.11	165.37	167.75
3712	NYSE	BFH	Fri, Mar 18, 2016	164.32	166.97	161.95	166.47
3711	NYSE	BFH	Thu, Mar 17, 2016	165.90	166.61	163.41	163.97
3710	NYSE	BFH	Wed, Mar 16, 2016	166.64	167.39	163.32	165.38
3709	NYSE	BFH	Tue, Mar 15, 2016	171.39	171.39	171.39	168.06
3708	NYSE	BFH	Mon, Mar 14, 2016	171.99	172.80	167.89	171.39
3707	NYSE	BFH	Fri, Mar 11, 2016	168.55	169.00	165.91	168.78
3706	NYSE	BFH	Thu, Mar 10, 2016	170.05	170.05	170.05	165.96
3705	NYSE	BFH	Wed, Mar 9, 2016	169.61	169.61	169.61	170.05
3704	NYSE	BFH	Tue, Mar 8, 2016	174.10	175.27	169.33	169.61
3703	NYSE	BFH	Mon, Mar 7, 2016	171.03	175.73	171.03	175.45
3702	NYSE	BFH	Fri, Mar 4, 2016	172.99	172.99	172.99	172.47
3701	NYSE	BFH	Thu, Mar 3, 2016	170.98	170.98	170.98	172.99
3700	NYSE	BFH	Wed, Mar 2, 2016	169.55	171.73	168.10	170.98
3699	NYSE	BFH	Tue, Mar 1, 2016	167.61	167.61	167.61	170.31
3698	NYSE	BFH	Mon, Feb 29, 2016	170.19	171.10	167.51	167.61
3697	NYSE	BFH	Fri, Feb 26, 2016	169.94	172.24	169.09	169.65
3696	NYSE	BFH	Thu, Feb 25, 2016	168.58	169.66	166.46	169.58
3695	NYSE	BFH	Wed, Feb 24, 2016	163.85	168.67	161.92	168.11
3694	NYSE	BFH	Tue, Feb 23, 2016	166.71	170.51	164.61	164.68
3693	NYSE	BFH	Mon, Feb 22, 2016	163.97	171.10	163.97	168.22
3692	NYSE	BFH	Fri, Feb 19, 2016	157.41	163.11	155.54	163.01
3691	NYSE	BFH	Thu, Feb 18, 2016	155.58	160.83	155.54	157.48
3690	NYSE	BFH	Wed, Feb 17, 2016	150.64	155.06	149.81	153.48
3689	NYSE	BFH	Tue, Feb 16, 2016	146.64	151.46	146.38	149.55
3688	NYSE	BFH	Fri, Feb 12, 2016	146.07	147.35	144.64	145.69
3687	NYSE	BFH	Thu, Feb 11, 2016	142.16	145.90	141.39	143.94
3686	NYSE	BFH	Wed, Feb 10, 2016	142.73	147.89	142.26	145.25
3685	NYSE	BFH	Tue, Feb 9, 2016	144.54	145.84	140.89	141.28
3684	NYSE	BFH	Mon, Feb 8, 2016	144.73	147.61	143.90	146.56
3683	NYSE	BFH	Fri, Feb 5, 2016	157.06	158.54	147.30	149.34
3682	NYSE	BFH	Thu, Feb 4, 2016	154.33	158.70	153.15	157.46
3681	NYSE	BFH	Wed, Feb 3, 2016	156.52	157.01	151.61	155.30
3680	NYSE	BFH	Tue, Feb 2, 2016	162.51	162.59	153.77	154.98
3679	NYSE	BFH	Mon, Feb 1, 2016	159.53	166.98	158.62	164.76
3678	NYSE	BFH	Fri, Jan 29, 2016	159.17	172.12	158.80	159.36
3677	NYSE	BFH	Thu, Jan 28, 2016	180.35	184.58	157.80	158.73
3676	NYSE	BFH	Wed, Jan 27, 2016	198.73	201.86	195.93	196.86
3675	NYSE	BFH	Tue, Jan 26, 2016	196.26	200.07	194.32	199.09
3674	NYSE	BFH	Mon, Jan 25, 2016	198.28	199.15	195.11	195.74
3673	NYSE	BFH	Fri, Jan 22, 2016	201.49	202.93	197.58	198.79
3672	NYSE	BFH	Thu, Jan 21, 2016	197.03	201.77	195.99	198.46
3671	NYSE	BFH	Wed, Jan 20, 2016	197.20	198.68	189.12	197.00
3670	NYSE	BFH	Tue, Jan 19, 2016	203.57	205.04	198.21	200.98
3669	NYSE	BFH	Fri, Jan 15, 2016	197.19	204.38	197.19	200.43
3668	NYSE	BFH	Thu, Jan 14, 2016	198.65	205.82	197.19	204.39
3667	NYSE	BFH	Wed, Jan 13, 2016	206.34	206.34	197.59	198.29
3666	NYSE	BFH	Tue, Jan 12, 2016	203.91	205.95	200.74	205.23
3665	NYSE	BFH	Mon, Jan 11, 2016	205.21	205.81	200.19	201.90
3664	NYSE	BFH	Fri, Jan 8, 2016	209.80	210.87	204.80	205.00
3663	NYSE	BFH	Thu, Jan 7, 2016	212.92	215.35	208.61	209.01
3662	NYSE	BFH	Wed, Jan 6, 2016	216.42	219.03	214.71	215.51
3661	NYSE	BFH	Tue, Jan 5, 2016	217.32	220.10	216.48	218.60
3660	NYSE	BFH	Mon, Jan 4, 2016	216.29	217.08	214.56	216.73
3659	NYSE	BFH	Thu, Dec 31, 2015	219.69	223.25	219.35	220.61
3658	NYSE	BFH	Wed, Dec 30, 2015	223.13	223.13	220.30	220.77
3657	NYSE	BFH	Tue, Dec 29, 2015	223.34	224.10	221.26	223.58
3656	NYSE	BFH	Mon, Dec 28, 2015	220.93	222.17	219.68	221.86
3655	NYSE	BFH	Thu, Dec 24, 2015	221.92	223.33	220.55	221.91
3654	NYSE	BFH	Wed, Dec 23, 2015	220.08	222.59	218.88	222.03
3653	NYSE	BFH	Tue, Dec 22, 2015	215.86	220.10	215.03	218.32
3652	NYSE	BFH	Mon, Dec 21, 2015	215.05	215.88	213.16	215.79
3651	NYSE	BFH	Fri, Dec 18, 2015	213.71	215.38	211.58	212.92
3650	NYSE	BFH	Thu, Dec 17, 2015	219.54	221.42	214.38	214.62
3649	NYSE	BFH	Wed, Dec 16, 2015	215.68	218.48	214.13	218.00
3648	NYSE	BFH	Tue, Dec 15, 2015	216.60	217.50	212.27	213.76
3647	NYSE	BFH	Mon, Dec 14, 2015	213.67	215.58	211.44	215.36
3646	NYSE	BFH	Fri, Dec 11, 2015	219.70	221.87	212.47	213.85
3645	NYSE	BFH	Thu, Dec 10, 2015	224.16	225.73	222.47	223.47
3644	NYSE	BFH	Wed, Dec 9, 2015	223.65	227.30	221.82	223.41
3643	NYSE	BFH	Tue, Dec 8, 2015	223.58	226.22	222.98	225.06
3642	NYSE	BFH	Mon, Dec 7, 2015	225.41	226.84	224.20	225.62
3641	NYSE	BFH	Fri, Dec 4, 2015	224.34	226.90	222.96	226.71
3640	NYSE	BFH	Thu, Dec 3, 2015	228.44	229.79	223.19	224.34
3639	NYSE	BFH	Wed, Dec 2, 2015	229.81	231.11	227.18	227.63
3638	NYSE	BFH	Tue, Dec 1, 2015	229.23	231.56	228.42	230.65
3637	NYSE	BFH	Mon, Nov 30, 2015	228.70	229.56	226.68	228.81
3636	NYSE	BFH	Fri, Nov 27, 2015	228.39	229.28	226.53	227.75
3635	NYSE	BFH	Wed, Nov 25, 2015	230.02	230.19	226.21	228.45
3634	NYSE	BFH	Tue, Nov 24, 2015	225.75	228.07	224.15	227.69
3633	NYSE	BFH	Mon, Nov 23, 2015	228.72	229.03	227.33	227.86
3632	NYSE	BFH	Fri, Nov 20, 2015	229.33	229.68	227.55	228.61
3631	NYSE	BFH	Thu, Nov 19, 2015	229.14	230.34	226.93	228.18
3630	NYSE	BFH	Wed, Nov 18, 2015	227.20	229.76	226.64	229.48
3629	NYSE	BFH	Tue, Nov 17, 2015	229.52	230.18	226.37	226.92
3628	NYSE	BFH	Mon, Nov 16, 2015	227.89	230.07	227.09	229.04
3627	NYSE	BFH	Fri, Nov 13, 2015	231.32	231.85	227.58	228.41
3626	NYSE	BFH	Thu, Nov 12, 2015	233.82	234.95	231.97	231.97
3625	NYSE	BFH	Wed, Nov 11, 2015	238.43	238.43	234.31	235.09
3624	NYSE	BFH	Tue, Nov 10, 2015	235.92	238.28	235.10	237.36
3623	NYSE	BFH	Mon, Nov 9, 2015	236.94	238.47	233.33	236.69
3622	NYSE	BFH	Fri, Nov 6, 2015	240.06	240.71	235.33	237.66
3621	NYSE	BFH	Thu, Nov 5, 2015	239.96	240.77	238.07	238.59
3620	NYSE	BFH	Wed, Nov 4, 2015	240.20	242.29	239.01	240.79
3619	NYSE	BFH	Tue, Nov 3, 2015	237.42	241.08	234.41	239.77
3618	NYSE	BFH	Mon, Nov 2, 2015	236.26	240.18	236.26	238.03
3617	NYSE	BFH	Fri, Oct 30, 2015	238.12	239.74	236.91	237.15
3616	NYSE	BFH	Thu, Oct 29, 2015	237.61	238.59	235.79	237.58
3615	NYSE	BFH	Wed, Oct 28, 2015	234.52	237.99	233.07	237.92
3614	NYSE	BFH	Tue, Oct 27, 2015	233.82	236.10	232.91	234.15
3613	NYSE	BFH	Mon, Oct 26, 2015	235.33	236.60	234.40	235.24
3612	NYSE	BFH	Fri, Oct 23, 2015	236.19	237.20	232.84	236.00
3611	NYSE	BFH	Thu, Oct 22, 2015	227.45	237.75	226.01	234.90
3610	NYSE	BFH	Wed, Oct 21, 2015	225.22	225.22	218.36	220.10
3609	NYSE	BFH	Tue, Oct 20, 2015	223.42	224.63	221.50	224.13
3608	NYSE	BFH	Mon, Oct 19, 2015	220.81	223.92	220.21	223.40
3607	NYSE	BFH	Fri, Oct 16, 2015	222.58	222.86	220.39	221.87
3606	NYSE	BFH	Thu, Oct 15, 2015	222.54	223.19	219.28	221.89
3605	NYSE	BFH	Wed, Oct 14, 2015	220.07	223.45	219.11	220.68
3604	NYSE	BFH	Tue, Oct 13, 2015	221.17	223.56	219.78	220.00
3603	NYSE	BFH	Mon, Oct 12, 2015	223.22	224.06	221.28	222.54
3602	NYSE	BFH	Fri, Oct 9, 2015	222.84	224.82	221.75	223.44
3601	NYSE	BFH	Thu, Oct 8, 2015	221.17	223.72	219.43	222.87
3600	NYSE	BFH	Wed, Oct 7, 2015	221.32	224.13	219.98	221.96
3599	NYSE	BFH	Tue, Oct 6, 2015	219.27	221.15	218.63	219.84
3598	NYSE	BFH	Mon, Oct 5, 2015	216.14	220.30	215.41	219.97
3597	NYSE	BFH	Fri, Oct 2, 2015	206.40	215.17	204.39	214.85
3596	NYSE	BFH	Thu, Oct 1, 2015	207.75	210.33	206.11	209.26
3595	NYSE	BFH	Wed, Sep 30, 2015	202.95	207.26	202.95	206.58
3594	NYSE	BFH	Tue, Sep 29, 2015	198.86	201.10	197.44	200.37
3593	NYSE	BFH	Mon, Sep 28, 2015	204.64	204.97	198.83	198.99
3592	NYSE	BFH	Fri, Sep 25, 2015	204.95	208.47	203.63	206.83
3591	NYSE	BFH	Thu, Sep 24, 2015	201.29	203.04	199.59	202.62
3590	NYSE	BFH	Wed, Sep 23, 2015	201.62	203.94	199.75	203.27
3589	NYSE	BFH	Tue, Sep 22, 2015	201.93	203.10	198.48	201.31
3588	NYSE	BFH	Mon, Sep 21, 2015	202.18	204.98	201.08	204.19
3587	NYSE	BFH	Fri, Sep 18, 2015	203.39	203.39	200.12	200.74
3586	NYSE	BFH	Thu, Sep 17, 2015	202.88	206.03	200.57	203.68
3585	NYSE	BFH	Wed, Sep 16, 2015	204.69	205.44	202.28	202.92
3584	NYSE	BFH	Tue, Sep 15, 2015	201.85	206.03	200.32	204.54
3583	NYSE	BFH	Mon, Sep 14, 2015	202.38	203.78	200.07	200.94
3582	NYSE	BFH	Fri, Sep 11, 2015	200.34	202.32	198.63	202.31
3581	NYSE	BFH	Thu, Sep 10, 2015	199.47	202.59	199.19	200.80
3580	NYSE	BFH	Wed, Sep 9, 2015	206.38	206.99	200.39	200.77
3579	NYSE	BFH	Tue, Sep 8, 2015	203.88	205.54	202.36	205.41
3578	NYSE	BFH	Fri, Sep 4, 2015	201.88	203.32	198.99	199.81
3577	NYSE	BFH	Thu, Sep 3, 2015	204.93	207.34	204.20	204.80
3576	NYSE	BFH	Wed, Sep 2, 2015	204.44	204.44	201.14	203.81
3575	NYSE	BFH	Tue, Sep 1, 2015	200.31	205.10	199.91	201.33
3574	NYSE	BFH	Mon, Aug 31, 2015	208.50	208.98	205.00	205.15
3573	NYSE	BFH	Fri, Aug 28, 2015	209.57	210.27	206.88	209.18
3572	NYSE	BFH	Thu, Aug 27, 2015	207.55	211.38	206.66	210.44
3571	NYSE	BFH	Wed, Aug 26, 2015	201.93	205.90	198.64	205.64
3570	NYSE	BFH	Tue, Aug 25, 2015	202.04	206.18	197.07	197.34
3569	NYSE	BFH	Mon, Aug 24, 2015	195.88	205.00	192.96	197.06
3568	NYSE	BFH	Fri, Aug 21, 2015	211.08	212.24	206.57	206.77
3567	NYSE	BFH	Thu, Aug 20, 2015	214.17	216.02	212.61	212.68
3566	NYSE	BFH	Wed, Aug 19, 2015	216.65	217.99	213.90	214.22
3565	NYSE	BFH	Tue, Aug 18, 2015	216.12	219.46	215.97	218.15
3564	NYSE	BFH	Mon, Aug 17, 2015	217.15	217.91	214.93	216.42
3563	NYSE	BFH	Fri, Aug 14, 2015	215.79	219.52	214.81	218.38
3562	NYSE	BFH	Thu, Aug 13, 2015	215.46	216.07	213.84	214.50
3561	NYSE	BFH	Wed, Aug 12, 2015	213.03	215.65	211.18	214.99
3560	NYSE	BFH	Tue, Aug 11, 2015	214.08	216.19	211.38	213.76
3559	NYSE	BFH	Mon, Aug 10, 2015	217.54	218.65	215.45	215.56
3558	NYSE	BFH	Fri, Aug 7, 2015	214.68	217.45	213.09	215.49
3557	NYSE	BFH	Thu, Aug 6, 2015	219.83	219.83	214.34	214.94
3556	NYSE	BFH	Wed, Aug 5, 2015	221.48	223.98	219.53	219.80
3555	NYSE	BFH	Tue, Aug 4, 2015	218.21	220.17	216.68	219.99
3554	NYSE	BFH	Mon, Aug 3, 2015	219.58	220.73	216.41	218.08
3553	NYSE	BFH	Fri, Jul 31, 2015	218.01	219.55	215.61	219.39
3552	NYSE	BFH	Thu, Jul 30, 2015	216.32	218.03	213.09	217.37
3551	NYSE	BFH	Wed, Jul 29, 2015	217.00	219.53	216.56	217.64
3550	NYSE	BFH	Tue, Jul 28, 2015	213.39	217.42	211.34	216.01
3549	NYSE	BFH	Mon, Jul 27, 2015	217.81	218.29	212.40	212.97
3548	NYSE	BFH	Fri, Jul 24, 2015	227.05	227.33	214.34	218.64
3547	NYSE	BFH	Thu, Jul 23, 2015	238.23	238.48	226.31	226.80
3546	NYSE	BFH	Wed, Jul 22, 2015	238.26	241.58	238.26	240.64
3545	NYSE	BFH	Tue, Jul 21, 2015	242.45	243.28	238.27	238.95
3544	NYSE	BFH	Mon, Jul 20, 2015	241.08	243.09	240.75	241.42
3543	NYSE	BFH	Fri, Jul 17, 2015	240.65	242.79	239.24	241.19
3542	NYSE	BFH	Thu, Jul 16, 2015	241.23	244.29	239.64	241.01
3541	NYSE	BFH	Wed, Jul 15, 2015	243.46	243.46	238.67	239.32
3540	NYSE	BFH	Tue, Jul 14, 2015	242.96	245.50	242.00	243.20
3539	NYSE	BFH	Mon, Jul 13, 2015	243.24	243.68	241.06	242.61
3538	NYSE	BFH	Fri, Jul 10, 2015	239.66	241.20	236.56	240.83
3537	NYSE	BFH	Thu, Jul 9, 2015	236.73	237.84	235.14	235.66
3536	NYSE	BFH	Wed, Jul 8, 2015	236.13	238.08	233.83	234.26
3535	NYSE	BFH	Tue, Jul 7, 2015	236.17	239.08	233.55	238.47
3534	NYSE	BFH	Mon, Jul 6, 2015	234.25	237.47	232.20	236.02
3533	NYSE	BFH	Thu, Jul 2, 2015	235.16	236.32	232.81	235.88
3532	NYSE	BFH	Wed, Jul 1, 2015	234.57	235.71	232.34	233.60
3531	NYSE	BFH	Tue, Jun 30, 2015	234.55	235.07	230.82	232.87
3530	NYSE	BFH	Mon, Jun 29, 2015	240.69	240.69	232.38	232.48
3529	NYSE	BFH	Fri, Jun 26, 2015	242.69	242.69	240.48	241.65
3528	NYSE	BFH	Thu, Jun 25, 2015	242.45	244.16	241.21	242.46
3527	NYSE	BFH	Wed, Jun 24, 2015	242.65	243.68	240.28	242.00
3526	NYSE	BFH	Tue, Jun 23, 2015	244.29	244.77	241.43	242.63
3525	NYSE	BFH	Mon, Jun 22, 2015	242.45	244.96	240.64	243.68
3524	NYSE	BFH	Fri, Jun 19, 2015	239.79	241.90	238.35	241.46
3523	NYSE	BFH	Thu, Jun 18, 2015	238.38	240.85	237.13	240.31
3522	NYSE	BFH	Wed, Jun 17, 2015	237.33	239.10	236.59	237.46
3521	NYSE	BFH	Tue, Jun 16, 2015	239.02	240.11	237.03	237.24
3520	NYSE	BFH	Mon, Jun 15, 2015	238.17	239.94	235.82	238.86
3519	NYSE	BFH	Fri, Jun 12, 2015	239.30	241.69	238.87	240.53
3518	NYSE	BFH	Thu, Jun 11, 2015	240.08	241.54	238.82	239.80
3517	NYSE	BFH	Wed, Jun 10, 2015	234.69	240.57	234.09	239.06
3516	NYSE	BFH	Tue, Jun 9, 2015	235.68	237.36	232.01	234.13
3515	NYSE	BFH	Mon, Jun 8, 2015	235.95	237.09	233.26	235.71
3514	NYSE	BFH	Fri, Jun 5, 2015	235.08	237.44	234.57	235.64
3513	NYSE	BFH	Thu, Jun 4, 2015	237.22	238.58	235.04	235.46
3512	NYSE	BFH	Wed, Jun 3, 2015	238.98	240.30	236.78	238.50
3511	NYSE	BFH	Tue, Jun 2, 2015	236.90	239.11	234.80	237.88
3510	NYSE	BFH	Mon, Jun 1, 2015	238.36	238.94	236.14	237.01
3509	NYSE	BFH	Fri, May 29, 2015	238.86	240.31	237.13	237.72
3508	NYSE	BFH	Thu, May 28, 2015	240.10	242.50	238.84	239.35
3507	NYSE	BFH	Wed, May 27, 2015	237.68	241.26	236.93	241.11
3506	NYSE	BFH	Tue, May 26, 2015	239.46	239.61	236.18	237.50
3505	NYSE	BFH	Fri, May 22, 2015	236.89	240.64	236.54	239.54
3504	NYSE	BFH	Thu, May 21, 2015	238.65	240.07	236.25	237.06
3503	NYSE	BFH	Wed, May 20, 2015	240.40	240.40	238.01	239.30
3502	NYSE	BFH	Tue, May 19, 2015	240.09	241.71	238.37	240.02
3501	NYSE	BFH	Mon, May 18, 2015	236.90	240.15	236.53	239.68
3500	NYSE	BFH	Fri, May 15, 2015	239.05	240.38	236.49	237.29
3499	NYSE	BFH	Thu, May 14, 2015	238.68	240.09	237.53	238.34
3498	NYSE	BFH	Wed, May 13, 2015	238.13	240.35	236.86	237.49
3497	NYSE	BFH	Tue, May 12, 2015	238.90	238.90	234.41	236.64
3496	NYSE	BFH	Mon, May 11, 2015	241.16	243.45	240.22	240.40
3495	NYSE	BFH	Fri, May 8, 2015	240.59	243.83	240.09	241.93
3494	NYSE	BFH	Thu, May 7, 2015	237.48	239.83	235.00	237.79
3493	NYSE	BFH	Wed, May 6, 2015	240.89	240.89	235.22	236.63
3492	NYSE	BFH	Tue, May 5, 2015	239.30	240.32	237.68	239.85
3491	NYSE	BFH	Mon, May 4, 2015	239.11	241.20	237.20	239.74
3490	NYSE	BFH	Fri, May 1, 2015	239.34	240.30	237.33	238.17
3489	NYSE	BFH	Thu, Apr 30, 2015	238.93	242.54	235.43	237.15
3488	NYSE	BFH	Wed, Apr 29, 2015	240.31	241.78	235.71	239.80
3487	NYSE	BFH	Tue, Apr 28, 2015	241.69	244.25	240.08	241.19
3486	NYSE	BFH	Mon, Apr 27, 2015	245.84	246.30	242.50	243.04
3485	NYSE	BFH	Fri, Apr 24, 2015	247.22	247.22	244.03	245.23
3484	NYSE	BFH	Thu, Apr 23, 2015	244.56	248.87	243.80	247.20
3483	NYSE	BFH	Wed, Apr 22, 2015	243.08	246.56	241.46	245.94
3482	NYSE	BFH	Tue, Apr 21, 2015	239.51	243.83	238.47	243.17
3481	NYSE	BFH	Mon, Apr 20, 2015	235.83	239.62	235.19	238.99
3480	NYSE	BFH	Fri, Apr 17, 2015	237.96	239.84	233.13	235.04
3479	NYSE	BFH	Thu, Apr 16, 2015	244.00	245.66	238.33	239.24
3478	NYSE	BFH	Wed, Apr 15, 2015	240.27	242.00	238.41	241.05
3477	NYSE	BFH	Tue, Apr 14, 2015	240.12	240.87	237.09	240.15
3476	NYSE	BFH	Mon, Apr 13, 2015	239.02	241.27	238.51	239.85
3475	NYSE	BFH	Fri, Apr 10, 2015	238.61	240.08	237.44	239.95
3474	NYSE	BFH	Thu, Apr 9, 2015	239.22	239.81	237.50	238.82
3473	NYSE	BFH	Wed, Apr 8, 2015	237.80	240.08	236.82	238.50
3472	NYSE	BFH	Tue, Apr 7, 2015	236.66	239.07	235.79	237.89
3471	NYSE	BFH	Mon, Apr 6, 2015	232.01	236.92	231.76	236.66
3470	NYSE	BFH	Thu, Apr 2, 2015	235.31	237.57	231.76	234.25
3469	NYSE	BFH	Wed, Apr 1, 2015	236.45	237.19	231.68	234.97
3468	NYSE	BFH	Tue, Mar 31, 2015	237.84	240.08	236.19	236.30
3467	NYSE	BFH	Mon, Mar 30, 2015	236.66	240.68	236.66	239.30
3466	NYSE	BFH	Fri, Mar 27, 2015	232.50	236.07	232.04	235.91
3465	NYSE	BFH	Thu, Mar 26, 2015	231.15	233.50	228.63	232.64
3464	NYSE	BFH	Wed, Mar 25, 2015	234.64	235.42	231.48	231.53
3463	NYSE	BFH	Tue, Mar 24, 2015	234.78	235.88	233.58	234.68
3462	NYSE	BFH	Mon, Mar 23, 2015	234.34	236.26	232.51	235.03
3461	NYSE	BFH	Fri, Mar 20, 2015	233.86	235.75	232.61	234.87
3460	NYSE	BFH	Thu, Mar 19, 2015	232.45	234.00	230.45	233.23
3459	NYSE	BFH	Wed, Mar 18, 2015	230.01	234.54	229.56	233.44
3458	NYSE	BFH	Tue, Mar 17, 2015	229.29	231.13	226.45	230.45
3457	NYSE	BFH	Mon, Mar 16, 2015	226.96	231.49	226.59	230.78
3456	NYSE	BFH	Fri, Mar 13, 2015	226.04	228.64	224.50	226.67
3455	NYSE	BFH	Thu, Mar 12, 2015	221.32	226.91	221.32	226.09
3454	NYSE	BFH	Wed, Mar 11, 2015	218.60	221.36	218.47	220.97
3453	NYSE	BFH	Tue, Mar 10, 2015	220.63	221.92	218.60	218.81
3452	NYSE	BFH	Mon, Mar 9, 2015	222.34	224.69	222.17	223.49
3451	NYSE	BFH	Fri, Mar 6, 2015	225.06	226.07	221.80	222.67
3450	NYSE	BFH	Thu, Mar 5, 2015	222.76	225.97	221.75	225.50
3449	NYSE	BFH	Wed, Mar 4, 2015	222.52	224.73	221.73	221.94
3448	NYSE	BFH	Tue, Mar 3, 2015	223.87	224.09	220.08	222.70
3447	NYSE	BFH	Mon, Mar 2, 2015	222.71	225.85	222.35	225.17
3446	NYSE	BFH	Fri, Feb 27, 2015	222.89	223.68	221.03	222.15
3445	NYSE	BFH	Thu, Feb 26, 2015	220.15	223.09	219.40	222.86
3444	NYSE	BFH	Wed, Feb 25, 2015	220.66	221.86	219.64	220.52
3443	NYSE	BFH	Tue, Feb 24, 2015	221.93	222.87	219.25	220.30
3442	NYSE	BFH	Mon, Feb 23, 2015	224.70	226.75	222.38	223.04
3441	NYSE	BFH	Fri, Feb 20, 2015	224.87	225.86	224.16	225.26
3440	NYSE	BFH	Thu, Feb 19, 2015	224.87	226.01	224.06	224.88
3439	NYSE	BFH	Wed, Feb 18, 2015	226.39	227.83	224.99	225.63
3438	NYSE	BFH	Tue, Feb 17, 2015	231.37	231.37	224.86	226.72
3437	NYSE	BFH	Fri, Feb 13, 2015	227.98	230.34	226.60	228.61
3436	NYSE	BFH	Thu, Feb 12, 2015	223.65	227.34	223.41	227.26
3435	NYSE	BFH	Wed, Feb 11, 2015	222.82	224.48	221.58	223.06
3434	NYSE	BFH	Tue, Feb 10, 2015	220.51	223.52	219.61	222.90
3433	NYSE	BFH	Mon, Feb 9, 2015	218.50	220.12	216.70	217.85
3432	NYSE	BFH	Fri, Feb 6, 2015	222.69	223.24	217.99	218.88
3431	NYSE	BFH	Thu, Feb 5, 2015	230.40	231.10	214.51	223.13
3430	NYSE	BFH	Wed, Feb 4, 2015	234.34	235.78	229.64	233.17
3429	NYSE	BFH	Tue, Feb 3, 2015	233.59	235.75	231.81	235.53
3428	NYSE	BFH	Mon, Feb 2, 2015	230.79	232.71	224.53	232.53
3427	NYSE	BFH	Fri, Jan 30, 2015	231.81	233.54	229.75	230.39
3426	NYSE	BFH	Thu, Jan 29, 2015	231.09	233.66	228.25	233.66
3425	NYSE	BFH	Wed, Jan 28, 2015	237.42	237.44	231.22	231.40
3424	NYSE	BFH	Tue, Jan 27, 2015	237.67	238.86	234.36	235.11
3423	NYSE	BFH	Mon, Jan 26, 2015	237.19	240.24	235.67	239.81
3422	NYSE	BFH	Fri, Jan 23, 2015	234.79	239.30	233.10	238.13
3421	NYSE	BFH	Thu, Jan 22, 2015	235.31	235.70	231.25	234.85
3420	NYSE	BFH	Wed, Jan 21, 2015	233.93	236.97	233.08	235.24
3419	NYSE	BFH	Tue, Jan 20, 2015	231.01	234.38	228.30	233.93
3418	NYSE	BFH	Fri, Jan 16, 2015	223.11	231.32	222.58	230.96
3417	NYSE	BFH	Thu, Jan 15, 2015	224.90	228.91	222.74	223.06
3416	NYSE	BFH	Wed, Jan 14, 2015	228.06	229.58	222.75	224.43
3415	NYSE	BFH	Tue, Jan 13, 2015	233.86	236.84	227.19	229.36
3414	NYSE	BFH	Mon, Jan 12, 2015	231.85	232.72	231.02	232.40
3413	NYSE	BFH	Fri, Jan 9, 2015	229.67	232.32	228.53	231.92
3412	NYSE	BFH	Thu, Jan 8, 2015	226.99	229.83	225.72	229.67
3411	NYSE	BFH	Wed, Jan 7, 2015	223.81	224.75	222.07	223.30
3410	NYSE	BFH	Tue, Jan 6, 2015	224.94	225.77	217.85	221.60
3409	NYSE	BFH	Mon, Jan 5, 2015	228.59	229.87	223.33	224.46
3408	NYSE	BFH	Fri, Jan 2, 2015	230.22	230.47	225.26	227.63
3407	NYSE	BFH	Wed, Dec 31, 2014	229.25	231.77	228.13	228.17
3406	NYSE	BFH	Tue, Dec 30, 2014	231.40	232.95	228.38	228.83
3405	NYSE	BFH	Mon, Dec 29, 2014	231.92	233.01	229.60	232.40
3404	NYSE	BFH	Fri, Dec 26, 2014	231.72	233.47	230.94	232.21
3403	NYSE	BFH	Wed, Dec 24, 2014	231.24	231.91	230.23	231.48
3402	NYSE	BFH	Tue, Dec 23, 2014	231.94	232.96	230.33	231.10
3401	NYSE	BFH	Mon, Dec 22, 2014	231.95	232.58	229.61	230.88
3400	NYSE	BFH	Fri, Dec 19, 2014	233.01	233.68	229.28	230.92
3399	NYSE	BFH	Thu, Dec 18, 2014	228.14	231.50	225.88	231.46
3398	NYSE	BFH	Wed, Dec 17, 2014	223.50	226.31	222.83	225.64
3397	NYSE	BFH	Tue, Dec 16, 2014	225.06	226.19	222.13	222.21
3396	NYSE	BFH	Mon, Dec 15, 2014	220.15	226.55	219.61	225.33
3395	NYSE	BFH	Fri, Dec 12, 2014	220.65	222.09	218.62	218.81
3394	NYSE	BFH	Thu, Dec 11, 2014	222.03	226.78	221.44	221.75
3393	NYSE	BFH	Wed, Dec 10, 2014	221.75	223.49	218.74	221.18
3392	NYSE	BFH	Tue, Dec 9, 2014	220.46	221.98	217.08	221.02
3391	NYSE	BFH	Mon, Dec 8, 2014	222.03	224.48	220.67	222.00
3390	NYSE	BFH	Fri, Dec 5, 2014	222.42	223.40	221.20	221.94
3389	NYSE	BFH	Thu, Dec 4, 2014	224.43	224.43	221.14	222.27
3388	NYSE	BFH	Wed, Dec 3, 2014	225.50	227.31	223.89	224.50
3387	NYSE	BFH	Tue, Dec 2, 2014	225.46	226.67	222.60	225.73
3386	NYSE	BFH	Mon, Dec 1, 2014	225.91	226.89	224.22	224.63
3385	NYSE	BFH	Fri, Nov 28, 2014	228.22	228.65	226.11	228.02
3384	NYSE	BFH	Wed, Nov 26, 2014	227.86	227.86	225.84	226.83
3383	NYSE	BFH	Tue, Nov 25, 2014	229.06	230.52	226.73	227.00
3382	NYSE	BFH	Mon, Nov 24, 2014	228.52	229.35	227.53	228.29
3381	NYSE	BFH	Fri, Nov 21, 2014	229.47	230.78	226.85	227.41
3380	NYSE	BFH	Thu, Nov 20, 2014	223.34	227.28	221.97	227.19
3379	NYSE	BFH	Wed, Nov 19, 2014	224.11	224.75	222.33	223.84
3378	NYSE	BFH	Tue, Nov 18, 2014	224.62	225.77	223.77	224.94
3377	NYSE	BFH	Mon, Nov 17, 2014	227.70	228.13	222.94	224.04
3376	NYSE	BFH	Fri, Nov 14, 2014	226.69	228.57	225.96	227.70
3375	NYSE	BFH	Thu, Nov 13, 2014	226.90	227.17	225.26	225.26
3374	NYSE	BFH	Wed, Nov 12, 2014	225.26	227.26	224.46	225.92
3373	NYSE	BFH	Tue, Nov 11, 2014	227.00	228.08	225.46	226.76
3372	NYSE	BFH	Mon, Nov 10, 2014	225.62	227.80	224.37	227.32
3371	NYSE	BFH	Fri, Nov 7, 2014	227.81	227.81	225.14	226.22
3370	NYSE	BFH	Thu, Nov 6, 2014	226.21	227.38	225.15	227.31
3369	NYSE	BFH	Wed, Nov 5, 2014	223.02	226.67	222.42	226.55
3368	NYSE	BFH	Tue, Nov 4, 2014	224.22	224.74	220.08	221.83
3367	NYSE	BFH	Mon, Nov 3, 2014	226.10	227.24	224.10	224.82
3366	NYSE	BFH	Fri, Oct 31, 2014	227.26	228.77	224.64	226.01
3365	NYSE	BFH	Thu, Oct 30, 2014	219.09	225.95	218.88	225.71
3364	NYSE	BFH	Wed, Oct 29, 2014	223.59	224.00	219.27	220.63
3363	NYSE	BFH	Tue, Oct 28, 2014	218.72	224.03	217.84	223.73
3362	NYSE	BFH	Mon, Oct 27, 2014	217.76	218.32	214.85	217.81
3361	NYSE	BFH	Fri, Oct 24, 2014	218.26	219.13	216.52	218.16
3360	NYSE	BFH	Thu, Oct 23, 2014	215.94	220.65	215.32	217.95
3359	NYSE	BFH	Wed, Oct 22, 2014	215.51	220.05	213.28	214.37
3358	NYSE	BFH	Tue, Oct 21, 2014	210.31	213.99	209.53	213.88
3357	NYSE	BFH	Mon, Oct 20, 2014	206.88	209.05	205.16	208.23
3356	NYSE	BFH	Fri, Oct 17, 2014	204.10	211.11	202.78	207.17
3355	NYSE	BFH	Thu, Oct 16, 2014	189.84	203.23	187.42	201.13
3354	NYSE	BFH	Wed, Oct 15, 2014	189.34	191.90	183.89	190.38
3353	NYSE	BFH	Tue, Oct 14, 2014	188.05	193.21	186.19	190.85
3352	NYSE	BFH	Mon, Oct 13, 2014	189.64	191.49	186.80	187.14
3351	NYSE	BFH	Fri, Oct 10, 2014	192.76	194.21	188.92	189.02
3350	NYSE	BFH	Thu, Oct 9, 2014	199.00	199.03	192.06	193.03
3349	NYSE	BFH	Wed, Oct 8, 2014	194.65	198.84	191.64	198.60
3348	NYSE	BFH	Tue, Oct 7, 2014	197.50	198.29	194.00	194.00
3347	NYSE	BFH	Mon, Oct 6, 2014	201.23	202.10	197.79	198.99
3346	NYSE	BFH	Fri, Oct 3, 2014	195.78	201.17	195.39	200.90
3345	NYSE	BFH	Thu, Oct 2, 2014	192.39	194.79	191.15	194.36
3344	NYSE	BFH	Wed, Oct 1, 2014	198.03	198.82	193.04	193.54
3343	NYSE	BFH	Tue, Sep 30, 2014	200.75	201.98	197.91	198.03
3342	NYSE	BFH	Mon, Sep 29, 2014	195.22	200.40	195.18	200.18
3341	NYSE	BFH	Fri, Sep 26, 2014	195.28	198.30	193.99	198.10
3340	NYSE	BFH	Thu, Sep 25, 2014	197.08	197.08	193.22	193.90
3339	NYSE	BFH	Wed, Sep 24, 2014	194.99	198.86	193.99	197.86
3338	NYSE	BFH	Tue, Sep 23, 2014	192.43	195.82	192.43	194.99
3337	NYSE	BFH	Mon, Sep 22, 2014	195.45	195.45	191.30	192.62
3336	NYSE	BFH	Fri, Sep 19, 2014	199.36	199.96	195.45	196.42
3335	NYSE	BFH	Thu, Sep 18, 2014	199.19	200.32	197.83	198.87
3334	NYSE	BFH	Wed, Sep 17, 2014	200.34	201.18	195.65	197.85
3333	NYSE	BFH	Tue, Sep 16, 2014	199.13	201.31	198.55	199.63
3332	NYSE	BFH	Mon, Sep 15, 2014	204.91	204.91	199.60	200.23
3331	NYSE	BFH	Fri, Sep 12, 2014	207.28	210.72	203.83	205.72
3330	NYSE	BFH	Thu, Sep 11, 2014	206.15	206.78	200.95	201.70
3329	NYSE	BFH	Wed, Sep 10, 2014	195.82	207.81	195.31	206.76
3328	NYSE	BFH	Tue, Sep 9, 2014	203.83	204.77	195.06	195.93
3327	NYSE	BFH	Mon, Sep 8, 2014	208.20	208.83	203.96	204.56
3326	NYSE	BFH	Fri, Sep 5, 2014	208.59	210.56	208.13	208.96
3325	NYSE	BFH	Thu, Sep 4, 2014	211.11	212.66	208.23	208.77
3324	NYSE	BFH	Wed, Sep 3, 2014	211.35	212.65	209.96	210.16
3323	NYSE	BFH	Tue, Sep 2, 2014	210.91	212.92	209.82	210.83
3322	NYSE	BFH	Fri, Aug 29, 2014	211.48	211.70	210.38	211.09
3321	NYSE	BFH	Thu, Aug 28, 2014	210.58	212.10	210.13	211.14
3320	NYSE	BFH	Wed, Aug 27, 2014	212.70	213.36	210.94	211.84
3319	NYSE	BFH	Tue, Aug 26, 2014	212.24	213.47	211.62	212.45
3318	NYSE	BFH	Mon, Aug 25, 2014	212.73	212.81	210.99	211.66
3317	NYSE	BFH	Fri, Aug 22, 2014	212.92	213.93	211.68	212.19
3316	NYSE	BFH	Thu, Aug 21, 2014	213.05	214.86	211.81	213.95
3315	NYSE	BFH	Wed, Aug 20, 2014	211.62	213.52	210.36	212.92
3314	NYSE	BFH	Tue, Aug 19, 2014	211.28	212.11	210.25	211.61
3313	NYSE	BFH	Mon, Aug 18, 2014	209.24	211.11	208.47	210.95
3312	NYSE	BFH	Fri, Aug 15, 2014	209.77	210.16	205.06	207.00
3311	NYSE	BFH	Thu, Aug 14, 2014	208.46	209.98	208.33	209.62
3310	NYSE	BFH	Wed, Aug 13, 2014	206.54	208.90	205.48	208.27
3309	NYSE	BFH	Tue, Aug 12, 2014	208.70	210.25	203.60	205.51
3308	NYSE	BFH	Mon, Aug 11, 2014	210.44	211.82	209.37	209.61
3307	NYSE	BFH	Fri, Aug 8, 2014	204.69	209.29	204.21	209.14
3306	NYSE	BFH	Thu, Aug 7, 2014	207.61	208.04	204.10	204.49
3305	NYSE	BFH	Wed, Aug 6, 2014	205.21	208.39	204.16	205.88
3304	NYSE	BFH	Tue, Aug 5, 2014	206.70	209.49	205.19	206.39
3303	NYSE	BFH	Mon, Aug 4, 2014	208.10	209.22	206.15	208.63
3302	NYSE	BFH	Fri, Aug 1, 2014	207.90	209.38	205.98	206.84
3301	NYSE	BFH	Thu, Jul 31, 2014	214.41	214.82	209.01	209.22
3300	NYSE	BFH	Wed, Jul 30, 2014	214.23	216.19	213.71	215.73
3299	NYSE	BFH	Tue, Jul 29, 2014	212.84	215.42	212.84	213.79
3298	NYSE	BFH	Mon, Jul 28, 2014	214.88	215.36	211.94	212.73
3297	NYSE	BFH	Fri, Jul 25, 2014	215.74	216.35	214.43	215.82
3296	NYSE	BFH	Thu, Jul 24, 2014	218.53	218.60	216.04	216.73
3295	NYSE	BFH	Wed, Jul 23, 2014	216.55	218.64	215.84	216.96
3294	NYSE	BFH	Tue, Jul 22, 2014	216.68	219.73	216.67	217.20
3293	NYSE	BFH	Mon, Jul 21, 2014	214.88	216.24	211.94	216.19
3292	NYSE	BFH	Fri, Jul 18, 2014	217.25	218.84	215.44	215.90
3291	NYSE	BFH	Thu, Jul 17, 2014	219.49	230.26	214.84	219.37
3290	NYSE	BFH	Wed, Jul 16, 2014	220.66	222.23	218.94	219.49
3289	NYSE	BFH	Tue, Jul 15, 2014	222.19	223.13	217.96	219.94
3288	NYSE	BFH	Mon, Jul 14, 2014	221.20	223.02	220.87	222.21
3287	NYSE	BFH	Fri, Jul 11, 2014	218.57	220.42	217.89	219.64
3286	NYSE	BFH	Thu, Jul 10, 2014	218.08	220.85	217.50	218.55
3285	NYSE	BFH	Wed, Jul 9, 2014	220.79	222.79	219.95	220.61
3284	NYSE	BFH	Tue, Jul 8, 2014	221.37	223.02	217.95	220.87
3283	NYSE	BFH	Mon, Jul 7, 2014	225.80	227.07	222.49	222.78
3282	NYSE	BFH	Thu, Jul 3, 2014	225.22	227.34	223.93	227.17
3281	NYSE	BFH	Wed, Jul 2, 2014	226.25	228.69	223.80	224.10
3280	NYSE	BFH	Tue, Jul 1, 2014	225.68	227.86	224.43	227.24
3279	NYSE	BFH	Mon, Jun 30, 2014	224.55	226.85	223.92	224.34
3278	NYSE	BFH	Fri, Jun 27, 2014	222.86	225.26	221.18	224.87
3277	NYSE	BFH	Thu, Jun 26, 2014	224.12	224.55	222.07	222.51
3276	NYSE	BFH	Wed, Jun 25, 2014	223.37	224.46	221.17	223.94
3275	NYSE	BFH	Tue, Jun 24, 2014	222.69	225.18	219.90	223.36
3274	NYSE	BFH	Mon, Jun 23, 2014	219.45	223.68	219.45	223.09
3273	NYSE	BFH	Fri, Jun 20, 2014	216.29	219.79	216.29	219.67
3272	NYSE	BFH	Thu, Jun 19, 2014	217.76	218.96	215.06	216.35
3271	NYSE	BFH	Wed, Jun 18, 2014	216.73	217.86	214.74	217.56
3270	NYSE	BFH	Tue, Jun 17, 2014	217.73	219.78	217.22	217.35
3269	NYSE	BFH	Mon, Jun 16, 2014	215.80	218.92	214.90	218.28
3268	NYSE	BFH	Fri, Jun 13, 2014	210.98	215.28	209.98	215.22
3267	NYSE	BFH	Thu, Jun 12, 2014	211.22	213.04	209.10	209.94
3266	NYSE	BFH	Wed, Jun 11, 2014	211.03	213.28	210.40	213.00
3265	NYSE	BFH	Tue, Jun 10, 2014	212.06	213.28	210.48	212.12
3264	NYSE	BFH	Mon, Jun 9, 2014	212.34	213.71	211.31	213.17
3263	NYSE	BFH	Fri, Jun 6, 2014	206.34	212.46	205.88	212.33
3262	NYSE	BFH	Thu, Jun 5, 2014	205.45	206.25	203.36	206.07
3261	NYSE	BFH	Wed, Jun 4, 2014	204.25	205.73	203.37	205.55
3260	NYSE	BFH	Tue, Jun 3, 2014	207.92	208.48	204.38	205.37
3259	NYSE	BFH	Mon, Jun 2, 2014	206.90	208.65	205.03	208.05
3258	NYSE	BFH	Fri, May 30, 2014	204.79	204.79	202.47	204.24
3257	NYSE	BFH	Thu, May 29, 2014	202.31	204.90	200.96	204.86
3256	NYSE	BFH	Wed, May 28, 2014	201.72	205.32	201.72	202.04
3255	NYSE	BFH	Tue, May 27, 2014	199.41	202.08	198.90	201.72
3254	NYSE	BFH	Fri, May 23, 2014	194.68	198.65	193.19	198.52
3253	NYSE	BFH	Thu, May 22, 2014	193.18	195.68	191.55	194.58
3252	NYSE	BFH	Wed, May 21, 2014	190.57	193.69	189.63	193.34
3251	NYSE	BFH	Tue, May 20, 2014	190.52	191.89	189.52	189.86
3250	NYSE	BFH	Mon, May 19, 2014	190.21	191.73	189.71	191.25
3249	NYSE	BFH	Fri, May 16, 2014	187.80	191.56	185.97	191.36
3248	NYSE	BFH	Thu, May 15, 2014	192.07	192.25	187.01	187.43
3247	NYSE	BFH	Wed, May 14, 2014	194.44	194.90	191.65	192.27
3246	NYSE	BFH	Tue, May 13, 2014	192.90	196.33	191.31	194.63
3245	NYSE	BFH	Mon, May 12, 2014	189.99	193.70	188.77	193.53
3244	NYSE	BFH	Fri, May 9, 2014	187.17	188.58	185.84	188.58
3243	NYSE	BFH	Thu, May 8, 2014	186.65	190.29	186.12	187.85
3242	NYSE	BFH	Wed, May 7, 2014	190.84	191.87	184.09	186.39
3241	NYSE	BFH	Tue, May 6, 2014	191.35	191.87	189.08	190.65
3240	NYSE	BFH	Mon, May 5, 2014	188.83	191.80	187.68	191.57
3239	NYSE	BFH	Fri, May 2, 2014	191.76	193.14	190.12	190.55
3238	NYSE	BFH	Thu, May 1, 2014	193.38	195.15	189.77	191.18
3237	NYSE	BFH	Wed, Apr 30, 2014	191.11	193.18	189.84	192.95
3236	NYSE	BFH	Tue, Apr 29, 2014	187.79	191.40	186.85	191.32
3235	NYSE	BFH	Mon, Apr 28, 2014	189.15	189.87	184.67	187.40
3234	NYSE	BFH	Fri, Apr 25, 2014	192.23	192.37	188.07	188.34
3233	NYSE	BFH	Thu, Apr 24, 2014	193.84	194.50	188.93	192.47
3232	NYSE	BFH	Wed, Apr 23, 2014	193.03	195.89	192.19	193.10
3231	NYSE	BFH	Tue, Apr 22, 2014	195.93	197.87	191.48	192.84
3230	NYSE	BFH	Mon, Apr 21, 2014	195.92	196.36	193.05	194.79
3229	NYSE	BFH	Thu, Apr 17, 2014	197.82	205.58	195.26	195.47
3228	NYSE	BFH	Wed, Apr 16, 2014	206.77	210.98	206.34	210.64
3227	NYSE	BFH	Tue, Apr 15, 2014	200.75	206.52	200.62	205.28
3226	NYSE	BFH	Mon, Apr 14, 2014	198.40	201.52	196.96	200.82
3225	NYSE	BFH	Fri, Apr 11, 2014	200.31	202.30	195.63	196.53
3224	NYSE	BFH	Thu, Apr 10, 2014	211.38	212.34	202.00	202.41
3223	NYSE	BFH	Wed, Apr 9, 2014	205.88	211.73	205.16	211.44
3222	NYSE	BFH	Tue, Apr 8, 2014	204.20	206.62	201.07	204.37
3221	NYSE	BFH	Mon, Apr 7, 2014	208.59	209.85	198.38	204.54
3220	NYSE	BFH	Fri, Apr 4, 2014	214.26	214.74	209.26	209.53
3219	NYSE	BFH	Thu, Apr 3, 2014	217.97	218.67	211.71	212.44
3218	NYSE	BFH	Wed, Apr 2, 2014	218.40	219.23	215.40	216.87
3217	NYSE	BFH	Tue, Apr 1, 2014	219.02	219.30	214.92	217.41
3216	NYSE	BFH	Mon, Mar 31, 2014	220.04	221.50	214.54	217.32
3215	NYSE	BFH	Fri, Mar 28, 2014	218.20	221.66	217.25	218.74
3214	NYSE	BFH	Thu, Mar 27, 2014	216.19	218.12	213.71	217.94
3213	NYSE	BFH	Wed, Mar 26, 2014	222.70	224.66	217.24	217.38
3212	NYSE	BFH	Tue, Mar 25, 2014	225.55	226.70	219.95	222.15
3211	NYSE	BFH	Mon, Mar 24, 2014	229.80	231.24	222.90	223.86
3210	NYSE	BFH	Fri, Mar 21, 2014	236.97	239.68	228.53	228.53
3209	NYSE	BFH	Thu, Mar 20, 2014	226.68	234.90	226.52	234.72
3208	NYSE	BFH	Wed, Mar 19, 2014	230.11	232.91	224.93	226.86
3207	NYSE	BFH	Tue, Mar 18, 2014	226.25	229.82	225.15	229.75
3206	NYSE	BFH	Mon, Mar 17, 2014	222.81	229.16	222.47	224.77
3205	NYSE	BFH	Fri, Mar 14, 2014	221.55	224.19	219.39	222.22
3204	NYSE	BFH	Thu, Mar 13, 2014	228.94	229.16	220.02	221.86
3203	NYSE	BFH	Wed, Mar 12, 2014	226.00	228.18	222.86	228.03
3202	NYSE	BFH	Tue, Mar 11, 2014	227.59	229.39	225.83	227.63
3201	NYSE	BFH	Mon, Mar 10, 2014	229.77	230.75	225.73	226.69
3200	NYSE	BFH	Fri, Mar 7, 2014	229.15	230.15	227.31	229.55
3199	NYSE	BFH	Thu, Mar 6, 2014	227.75	228.74	224.96	228.24
3198	NYSE	BFH	Wed, Mar 5, 2014	227.73	228.42	224.95	226.53
3197	NYSE	BFH	Tue, Mar 4, 2014	224.91	229.35	224.62	229.03
3196	NYSE	BFH	Mon, Mar 3, 2014	224.40	224.40	218.60	221.91
3195	NYSE	BFH	Fri, Feb 28, 2014	227.11	229.24	224.95	227.42
3194	NYSE	BFH	Thu, Feb 27, 2014	225.42	228.35	223.91	227.04
3193	NYSE	BFH	Wed, Feb 26, 2014	229.07	230.08	226.64	227.55
3192	NYSE	BFH	Tue, Feb 25, 2014	227.76	231.14	226.76	227.71
3191	NYSE	BFH	Mon, Feb 24, 2014	223.34	229.90	222.23	228.37
3190	NYSE	BFH	Fri, Feb 21, 2014	227.34	227.89	225.22	225.70
3189	NYSE	BFH	Thu, Feb 20, 2014	225.45	226.88	222.75	226.72
3188	NYSE	BFH	Wed, Feb 19, 2014	227.04	227.75	223.33	223.89
3187	NYSE	BFH	Tue, Feb 18, 2014	223.02	226.56	222.95	226.48
3186	NYSE	BFH	Fri, Feb 14, 2014	222.86	224.78	220.63	223.43
3185	NYSE	BFH	Thu, Feb 13, 2014	219.76	223.05	217.69	222.86
3184	NYSE	BFH	Wed, Feb 12, 2014	218.47	222.01	217.84	220.55
3183	NYSE	BFH	Tue, Feb 11, 2014	213.38	219.70	212.67	218.48
3182	NYSE	BFH	Mon, Feb 10, 2014	212.69	213.83	209.82	213.77
3181	NYSE	BFH	Fri, Feb 7, 2014	207.41	215.84	206.63	211.44
3180	NYSE	BFH	Thu, Feb 6, 2014	190.25	206.41	189.55	206.23
3179	NYSE	BFH	Wed, Feb 5, 2014	187.55	189.40	183.88	186.81
3178	NYSE	BFH	Tue, Feb 4, 2014	188.33	189.99	187.79	188.79
3177	NYSE	BFH	Mon, Feb 3, 2014	191.44	194.41	186.46	188.03
3176	NYSE	BFH	Fri, Jan 31, 2014	195.28	197.34	190.64	191.16
3175	NYSE	BFH	Thu, Jan 30, 2014	198.06	199.34	196.25	198.58
3174	NYSE	BFH	Wed, Jan 29, 2014	192.72	198.26	192.52	195.38
3173	NYSE	BFH	Tue, Jan 28, 2014	193.28	196.52	193.28	196.13
3172	NYSE	BFH	Mon, Jan 27, 2014	200.48	200.48	191.82	193.00
3171	NYSE	BFH	Fri, Jan 24, 2014	202.16	203.31	198.70	199.19
3170	NYSE	BFH	Thu, Jan 23, 2014	206.96	210.07	203.30	204.15
3169	NYSE	BFH	Wed, Jan 22, 2014	203.08	209.50	202.78	208.94
3168	NYSE	BFH	Tue, Jan 21, 2014	205.93	206.60	202.61	203.19
3167	NYSE	BFH	Fri, Jan 17, 2014	203.66	205.38	202.15	204.91
3166	NYSE	BFH	Thu, Jan 16, 2014	201.73	204.53	201.44	203.37
3165	NYSE	BFH	Wed, Jan 15, 2014	204.48	206.25	202.04	202.20
3164	NYSE	BFH	Tue, Jan 14, 2014	201.30	204.06	199.55	204.05
3163	NYSE	BFH	Mon, Jan 13, 2014	204.96	206.09	199.10	200.22
3162	NYSE	BFH	Fri, Jan 10, 2014	206.54	207.83	205.11	206.00
3161	NYSE	BFH	Thu, Jan 9, 2014	206.71	210.03	206.46	206.57
3160	NYSE	BFH	Wed, Jan 8, 2014	204.21	205.99	203.40	205.79
3159	NYSE	BFH	Tue, Jan 7, 2014	203.39	203.62	200.74	203.55
3158	NYSE	BFH	Mon, Jan 6, 2014	210.62	210.64	205.86	206.03
3157	NYSE	BFH	Fri, Jan 3, 2014	209.86	211.66	209.27	210.34
3156	NYSE	BFH	Thu, Jan 2, 2014	209.34	209.53	206.42	209.26
3155	NYSE	BFH	Tue, Dec 31, 2013	208.18	210.83	207.79	209.73
3154	NYSE	BFH	Mon, Dec 30, 2013	205.37	207.87	204.79	207.43
3153	NYSE	BFH	Fri, Dec 27, 2013	204.33	206.88	204.20	205.91
3152	NYSE	BFH	Thu, Dec 26, 2013	203.98	206.00	201.95	203.64
3151	NYSE	BFH	Tue, Dec 24, 2013	203.77	204.25	201.22	202.78
3150	NYSE	BFH	Mon, Dec 23, 2013	201.01	206.93	200.90	204.09
3149	NYSE	BFH	Fri, Dec 20, 2013	200.25	204.81	199.81	199.81
3148	NYSE	BFH	Thu, Dec 19, 2013	201.28	203.70	199.48	200.21
3147	NYSE	BFH	Wed, Dec 18, 2013	198.59	202.92	196.69	202.74
3146	NYSE	BFH	Tue, Dec 17, 2013	202.92	202.92	193.85	197.91
3145	NYSE	BFH	Mon, Dec 16, 2013	201.45	203.83	197.94	198.33
3144	NYSE	BFH	Fri, Dec 13, 2013	196.20	200.18	195.23	200.11
3143	NYSE	BFH	Thu, Dec 12, 2013	197.82	198.03	191.76	196.20
3142	NYSE	BFH	Wed, Dec 11, 2013	198.12	199.02	194.08	194.39
3141	NYSE	BFH	Tue, Dec 10, 2013	196.10	200.14	196.10	197.24
3140	NYSE	BFH	Mon, Dec 9, 2013	198.59	200.06	195.90	196.09
3139	NYSE	BFH	Fri, Dec 6, 2013	193.75	199.08	193.09	198.38
3138	NYSE	BFH	Thu, Dec 5, 2013	191.44	193.17	190.99	192.57
3137	NYSE	BFH	Wed, Dec 4, 2013	190.57	192.78	190.23	192.31
3136	NYSE	BFH	Tue, Dec 3, 2013	191.71	194.11	190.63	192.23
3135	NYSE	BFH	Mon, Dec 2, 2013	192.05	193.69	189.88	191.39
3134	NYSE	BFH	Fri, Nov 29, 2013	193.17	195.21	193.01	193.24
3133	NYSE	BFH	Wed, Nov 27, 2013	192.93	194.62	192.09	192.74
3132	NYSE	BFH	Tue, Nov 26, 2013	194.94	194.94	190.81	192.01
3131	NYSE	BFH	Mon, Nov 25, 2013	194.05	194.83	192.08	193.69
3130	NYSE	BFH	Fri, Nov 22, 2013	194.23	195.22	193.01	194.04
3129	NYSE	BFH	Thu, Nov 21, 2013	195.95	196.21	193.31	193.94
3128	NYSE	BFH	Wed, Nov 20, 2013	197.60	199.42	194.56	195.09
3127	NYSE	BFH	Tue, Nov 19, 2013	198.18	199.99	196.68	197.58
3126	NYSE	BFH	Mon, Nov 18, 2013	198.61	200.72	197.23	198.14
3125	NYSE	BFH	Fri, Nov 15, 2013	200.22	202.42	197.22	198.70
3124	NYSE	BFH	Thu, Nov 14, 2013	198.59	200.74	198.50	200.43
3123	NYSE	BFH	Wed, Nov 13, 2013	193.41	198.36	191.48	198.20
3122	NYSE	BFH	Tue, Nov 12, 2013	195.34	196.60	194.15	194.75
3121	NYSE	BFH	Mon, Nov 11, 2013	193.79	196.50	193.79	195.13
3120	NYSE	BFH	Fri, Nov 8, 2013	189.58	193.86	189.53	193.72
3119	NYSE	BFH	Thu, Nov 7, 2013	194.08	195.93	189.23	189.40
3118	NYSE	BFH	Wed, Nov 6, 2013	192.70	194.51	191.81	194.00
3117	NYSE	BFH	Tue, Nov 5, 2013	190.72	192.67	189.41	191.46
3116	NYSE	BFH	Mon, Nov 4, 2013	190.07	191.81	189.07	191.09
3115	NYSE	BFH	Fri, Nov 1, 2013	188.83	190.23	187.46	188.87
3114	NYSE	BFH	Thu, Oct 31, 2013	187.45	190.38	186.66	189.09
3113	NYSE	BFH	Wed, Oct 30, 2013	188.90	188.99	186.48	187.81
3112	NYSE	BFH	Tue, Oct 29, 2013	187.47	188.65	186.00	188.32
3111	NYSE	BFH	Mon, Oct 28, 2013	187.06	187.80	184.85	186.32
3110	NYSE	BFH	Fri, Oct 25, 2013	188.82	189.08	186.43	187.03
3109	NYSE	BFH	Thu, Oct 24, 2013	186.09	188.25	185.68	188.09
3108	NYSE	BFH	Wed, Oct 23, 2013	186.43	187.17	183.93	186.12
3107	NYSE	BFH	Tue, Oct 22, 2013	186.51	187.42	184.34	185.32
3106	NYSE	BFH	Mon, Oct 21, 2013	185.97	186.64	184.66	185.55
3105	NYSE	BFH	Fri, Oct 18, 2013	182.22	185.00	181.40	184.32
3104	NYSE	BFH	Thu, Oct 17, 2013	180.77	184.85	179.06	181.12
3103	NYSE	BFH	Wed, Oct 16, 2013	179.92	180.48	178.83	179.86
3102	NYSE	BFH	Tue, Oct 15, 2013	179.77	180.30	178.54	178.59
3101	NYSE	BFH	Mon, Oct 14, 2013	177.96	180.25	177.49	179.98
3100	NYSE	BFH	Fri, Oct 11, 2013	175.35	179.81	175.08	178.31
3099	NYSE	BFH	Thu, Oct 10, 2013	172.11	175.87	170.82	175.78
3098	NYSE	BFH	Wed, Oct 9, 2013	171.89	171.89	168.96	170.71
3097	NYSE	BFH	Tue, Oct 8, 2013	172.19	173.97	171.30	171.90
3096	NYSE	BFH	Mon, Oct 7, 2013	172.60	173.20	171.04	172.28
3095	NYSE	BFH	Fri, Oct 4, 2013	172.14	174.11	169.99	173.78
3094	NYSE	BFH	Thu, Oct 3, 2013	170.51	170.86	167.28	169.48
3093	NYSE	BFH	Wed, Oct 2, 2013	170.43	170.83	169.16	170.64
3092	NYSE	BFH	Tue, Oct 1, 2013	168.49	171.49	168.49	170.98
3091	NYSE	BFH	Mon, Sep 30, 2013	165.27	169.09	165.11	168.68
3090	NYSE	BFH	Fri, Sep 27, 2013	167.46	168.10	166.69	166.93
3089	NYSE	BFH	Thu, Sep 26, 2013	167.14	169.12	167.14	168.45
3088	NYSE	BFH	Wed, Sep 25, 2013	167.63	168.87	166.74	167.12
3087	NYSE	BFH	Tue, Sep 24, 2013	166.84	169.63	165.14	168.06
3086	NYSE	BFH	Mon, Sep 23, 2013	166.75	167.38	164.69	166.58
3085	NYSE	BFH	Fri, Sep 20, 2013	167.96	175.50	166.61	167.31
3084	NYSE	BFH	Thu, Sep 19, 2013	168.30	169.30	167.58	167.85
3083	NYSE	BFH	Wed, Sep 18, 2013	167.27	168.77	165.66	168.10
3082	NYSE	BFH	Tue, Sep 17, 2013	163.50	167.37	163.50	167.31
3081	NYSE	BFH	Mon, Sep 16, 2013	166.43	166.43	162.42	163.57
3080	NYSE	BFH	Fri, Sep 13, 2013	166.11	166.11	164.02	164.39
3079	NYSE	BFH	Thu, Sep 12, 2013	165.07	167.01	164.59	165.95
3078	NYSE	BFH	Wed, Sep 11, 2013	163.85	165.67	163.19	165.31
3077	NYSE	BFH	Tue, Sep 10, 2013	163.04	164.34	161.91	164.26
3076	NYSE	BFH	Mon, Sep 9, 2013	159.16	162.41	158.84	161.86
3075	NYSE	BFH	Fri, Sep 6, 2013	158.21	161.37	156.49	159.08
3074	NYSE	BFH	Thu, Sep 5, 2013	158.22	158.75	157.15	157.91
3073	NYSE	BFH	Wed, Sep 4, 2013	156.87	158.80	156.46	158.61
3072	NYSE	BFH	Tue, Sep 3, 2013	158.16	159.91	154.98	156.93
3071	NYSE	BFH	Fri, Aug 30, 2013	158.43	159.38	155.76	156.10
3070	NYSE	BFH	Thu, Aug 29, 2013	156.82	159.15	156.57	158.49
3069	NYSE	BFH	Wed, Aug 28, 2013	156.52	157.26	155.75	156.83
3068	NYSE	BFH	Tue, Aug 27, 2013	159.45	159.91	156.32	156.51
3067	NYSE	BFH	Mon, Aug 26, 2013	161.18	162.19	160.17	160.60
3066	NYSE	BFH	Fri, Aug 23, 2013	161.42	161.94	160.25	161.36
3065	NYSE	BFH	Thu, Aug 22, 2013	161.02	161.71	159.95	161.32
3064	NYSE	BFH	Wed, Aug 21, 2013	160.48	162.45	160.17	160.67
3063	NYSE	BFH	Tue, Aug 20, 2013	159.45	161.16	159.22	160.81
3062	NYSE	BFH	Mon, Aug 19, 2013	160.81	162.00	159.41	159.41
3061	NYSE	BFH	Fri, Aug 16, 2013	159.37	162.01	158.14	161.56
3060	NYSE	BFH	Thu, Aug 15, 2013	161.17	162.37	158.64	159.29
3059	NYSE	BFH	Wed, Aug 14, 2013	165.47	166.58	163.77	163.83
3058	NYSE	BFH	Tue, Aug 13, 2013	165.11	165.98	164.71	165.71
3057	NYSE	BFH	Mon, Aug 12, 2013	164.01	165.44	163.53	164.87
3056	NYSE	BFH	Fri, Aug 9, 2013	164.62	164.76	163.10	164.32
3055	NYSE	BFH	Thu, Aug 8, 2013	163.24	165.21	162.02	164.43
3054	NYSE	BFH	Wed, Aug 7, 2013	163.11	163.11	160.69	162.29
3053	NYSE	BFH	Tue, Aug 6, 2013	163.15	165.01	162.05	163.24
3052	NYSE	BFH	Mon, Aug 5, 2013	161.89	163.61	160.91	163.55
3051	NYSE	BFH	Fri, Aug 2, 2013	160.94	162.66	160.79	162.01
3050	NYSE	BFH	Thu, Aug 1, 2013	159.04	162.58	157.63	162.11
3049	NYSE	BFH	Wed, Jul 31, 2013	155.43	159.46	154.54	157.76
3048	NYSE	BFH	Tue, Jul 30, 2013	153.15	155.60	151.75	154.41
3047	NYSE	BFH	Mon, Jul 29, 2013	153.26	154.07	152.47	153.16
3046	NYSE	BFH	Fri, Jul 26, 2013	152.46	153.12	151.82	152.96
3045	NYSE	BFH	Thu, Jul 25, 2013	151.60	152.79	150.76	152.58
3044	NYSE	BFH	Wed, Jul 24, 2013	152.08	152.94	151.07	151.98
3043	NYSE	BFH	Tue, Jul 23, 2013	150.85	152.52	150.28	151.80
3042	NYSE	BFH	Mon, Jul 22, 2013	150.29	150.76	149.34	150.56
3041	NYSE	BFH	Fri, Jul 19, 2013	149.76	150.76	148.99	150.59
3040	NYSE	BFH	Thu, Jul 18, 2013	150.13	151.97	149.64	150.58
3039	NYSE	BFH	Wed, Jul 17, 2013	150.55	151.08	149.03	150.04
3038	NYSE	BFH	Tue, Jul 16, 2013	151.32	152.35	149.60	149.93
3037	NYSE	BFH	Mon, Jul 15, 2013	152.72	153.28	151.24	151.59
3036	NYSE	BFH	Fri, Jul 12, 2013	149.91	152.63	149.52	151.96
3035	NYSE	BFH	Thu, Jul 11, 2013	146.67	149.88	146.26	149.65
3034	NYSE	BFH	Wed, Jul 10, 2013	146.29	147.87	144.49	145.75
3033	NYSE	BFH	Tue, Jul 9, 2013	146.86	147.57	146.19	146.59
3032	NYSE	BFH	Mon, Jul 8, 2013	145.75	147.29	145.14	146.66
3031	NYSE	BFH	Fri, Jul 5, 2013	144.57	146.19	143.27	145.43
3030	NYSE	BFH	Wed, Jul 3, 2013	142.37	144.93	136.64	143.65
3029	NYSE	BFH	Tue, Jul 2, 2013	143.88	144.33	142.21	143.19
3028	NYSE	BFH	Mon, Jul 1, 2013	144.37	145.78	143.58	143.73
3027	NYSE	BFH	Fri, Jun 28, 2013	143.31	145.69	143.19	144.40
3026	NYSE	BFH	Thu, Jun 27, 2013	142.86	144.23	142.58	143.63
3025	NYSE	BFH	Wed, Jun 26, 2013	141.06	144.37	140.47	142.27
3024	NYSE	BFH	Tue, Jun 25, 2013	138.07	139.46	136.81	138.87
3023	NYSE	BFH	Mon, Jun 24, 2013	136.83	138.45	135.54	137.32
3022	NYSE	BFH	Fri, Jun 21, 2013	138.59	138.85	136.29	137.70
3021	NYSE	BFH	Thu, Jun 20, 2013	141.22	141.88	137.72	138.07
3020	NYSE	BFH	Wed, Jun 19, 2013	143.14	144.89	142.44	142.56
3019	NYSE	BFH	Tue, Jun 18, 2013	142.37	143.91	141.75	143.45
3018	NYSE	BFH	Mon, Jun 17, 2013	143.34	143.89	141.50	142.64
3017	NYSE	BFH	Fri, Jun 14, 2013	143.21	144.37	141.28	141.81
3016	NYSE	BFH	Thu, Jun 13, 2013	142.25	144.29	141.21	143.86
3015	NYSE	BFH	Wed, Jun 12, 2013	141.85	144.96	141.74	142.44
3014	NYSE	BFH	Tue, Jun 11, 2013	139.29	142.44	138.62	141.52
3013	NYSE	BFH	Mon, Jun 10, 2013	142.42	142.95	140.62	140.78
3012	NYSE	BFH	Fri, Jun 7, 2013	142.40	143.94	141.38	142.28
3011	NYSE	BFH	Thu, Jun 6, 2013	138.36	142.29	138.36	142.23
3010	NYSE	BFH	Wed, Jun 5, 2013	140.59	140.83	138.29	138.46
3009	NYSE	BFH	Tue, Jun 4, 2013	139.12	142.37	139.01	140.91
3008	NYSE	BFH	Mon, Jun 3, 2013	141.77	142.29	138.33	138.82
3007	NYSE	BFH	Fri, May 31, 2013	143.79	144.50	141.22	141.26
3006	NYSE	BFH	Thu, May 30, 2013	144.47	144.69	141.93	144.35
3005	NYSE	BFH	Wed, May 29, 2013	144.77	146.04	143.99	144.48
3004	NYSE	BFH	Tue, May 28, 2013	145.77	147.82	145.25	145.99
3003	NYSE	BFH	Fri, May 24, 2013	143.58	145.46	142.79	144.88
3002	NYSE	BFH	Thu, May 23, 2013	142.09	143.11	140.20	142.33
3001	NYSE	BFH	Wed, May 22, 2013	144.54	145.75	142.14	142.80
3000	NYSE	BFH	Tue, May 21, 2013	143.31	145.38	143.31	144.28
2999	NYSE	BFH	Mon, May 20, 2013	142.05	144.01	141.83	143.27
2998	NYSE	BFH	Fri, May 17, 2013	141.46	142.69	141.44	142.05
2997	NYSE	BFH	Thu, May 16, 2013	142.32	143.57	141.35	141.47
2996	NYSE	BFH	Wed, May 15, 2013	141.00	142.65	140.56	142.49
2995	NYSE	BFH	Tue, May 14, 2013	139.95	141.92	139.95	141.37
2994	NYSE	BFH	Mon, May 13, 2013	141.29	141.85	139.99	140.43
2993	NYSE	BFH	Fri, May 10, 2013	140.79	141.63	140.30	141.34
2992	NYSE	BFH	Thu, May 9, 2013	138.97	141.54	138.60	140.73
2991	NYSE	BFH	Wed, May 8, 2013	138.37	139.09	137.87	139.06
2990	NYSE	BFH	Tue, May 7, 2013	138.09	139.11	137.57	138.38
2989	NYSE	BFH	Mon, May 6, 2013	138.62	139.18	137.23	137.72
2988	NYSE	BFH	Fri, May 3, 2013	139.48	139.95	137.87	138.75
2987	NYSE	BFH	Thu, May 2, 2013	133.57	137.85	133.57	137.63
2986	NYSE	BFH	Wed, May 1, 2013	135.99	136.90	135.26	135.95
2985	NYSE	BFH	Tue, Apr 30, 2013	134.21	137.01	134.01	137.01
2984	NYSE	BFH	Mon, Apr 29, 2013	133.31	134.90	133.26	134.36
2983	NYSE	BFH	Fri, Apr 26, 2013	132.47	133.48	132.17	133.12
2982	NYSE	BFH	Thu, Apr 25, 2013	132.64	133.41	131.98	132.56
2981	NYSE	BFH	Wed, Apr 24, 2013	132.71	133.21	131.84	132.29
2980	NYSE	BFH	Tue, Apr 23, 2013	132.34	133.61	132.01	132.74
2979	NYSE	BFH	Mon, Apr 22, 2013	127.88	132.23	127.50	131.58
2978	NYSE	BFH	Fri, Apr 19, 2013	126.65	127.97	125.81	127.68
2977	NYSE	BFH	Thu, Apr 18, 2013	126.23	128.82	125.45	126.30
2976	NYSE	BFH	Wed, Apr 17, 2013	125.36	126.22	124.73	125.31
2975	NYSE	BFH	Tue, Apr 16, 2013	124.61	125.79	123.80	125.74
2974	NYSE	BFH	Mon, Apr 15, 2013	124.59	125.60	124.10	124.38
2973	NYSE	BFH	Fri, Apr 12, 2013	126.12	126.42	125.07	125.93
2972	NYSE	BFH	Thu, Apr 11, 2013	124.83	126.57	124.55	126.44
2971	NYSE	BFH	Wed, Apr 10, 2013	123.44	125.39	123.42	124.61
2970	NYSE	BFH	Tue, Apr 9, 2013	124.36	124.36	121.88	123.09
2969	NYSE	BFH	Mon, Apr 8, 2013	123.97	124.41	122.65	123.68
2968	NYSE	BFH	Fri, Apr 5, 2013	125.18	125.26	123.35	123.91
2967	NYSE	BFH	Thu, Apr 4, 2013	126.35	127.08	125.57	126.04
2966	NYSE	BFH	Wed, Apr 3, 2013	127.31	127.71	125.56	126.36
2965	NYSE	BFH	Tue, Apr 2, 2013	127.91	128.51	127.07	127.50
2964	NYSE	BFH	Mon, Apr 1, 2013	128.85	130.22	127.46	127.92
2963	NYSE	BFH	Thu, Mar 28, 2013	127.39	129.28	127.01	129.13
2962	NYSE	BFH	Wed, Mar 27, 2013	125.33	127.82	125.08	127.39
2961	NYSE	BFH	Tue, Mar 26, 2013	126.17	126.88	124.79	125.98
2960	NYSE	BFH	Mon, Mar 25, 2013	125.96	127.15	125.41	125.73
2959	NYSE	BFH	Fri, Mar 22, 2013	125.26	125.93	124.80	125.60
2958	NYSE	BFH	Thu, Mar 21, 2013	123.91	125.41	123.44	124.83
2957	NYSE	BFH	Wed, Mar 20, 2013	125.63	126.02	124.35	124.59
2956	NYSE	BFH	Tue, Mar 19, 2013	125.29	125.88	124.37	125.02
2955	NYSE	BFH	Mon, Mar 18, 2013	125.15	126.17	124.70	124.89
2954	NYSE	BFH	Fri, Mar 15, 2013	125.82	126.44	125.59	125.90
2953	NYSE	BFH	Thu, Mar 14, 2013	125.56	126.12	125.23	125.89
2952	NYSE	BFH	Wed, Mar 13, 2013	125.31	125.75	124.85	125.14
2951	NYSE	BFH	Tue, Mar 12, 2013	125.77	126.42	125.05	125.08
2950	NYSE	BFH	Mon, Mar 11, 2013	125.79	126.53	125.40	125.89
2949	NYSE	BFH	Fri, Mar 8, 2013	126.81	126.99	125.49	125.91
2948	NYSE	BFH	Thu, Mar 7, 2013	127.11	127.11	125.67	126.41
2947	NYSE	BFH	Wed, Mar 6, 2013	127.32	127.62	126.52	127.31
2946	NYSE	BFH	Tue, Mar 5, 2013	127.05	127.60	126.23	126.79
2945	NYSE	BFH	Mon, Mar 4, 2013	126.36	127.06	125.44	126.77
2944	NYSE	BFH	Fri, Mar 1, 2013	125.86	126.66	124.67	126.49
2943	NYSE	BFH	Thu, Feb 28, 2013	126.08	127.60	125.84	126.58
2942	NYSE	BFH	Wed, Feb 27, 2013	123.36	126.36	123.36	125.83
2941	NYSE	BFH	Tue, Feb 26, 2013	123.99	124.52	122.92	124.15
2940	NYSE	BFH	Mon, Feb 25, 2013	123.10	125.75	122.81	123.98
2939	NYSE	BFH	Fri, Feb 22, 2013	121.46	123.25	120.94	122.85
2938	NYSE	BFH	Thu, Feb 21, 2013	121.46	122.24	120.76	121.28
2937	NYSE	BFH	Wed, Feb 20, 2013	123.59	124.39	121.79	121.86
2936	NYSE	BFH	Tue, Feb 19, 2013	124.15	124.94	123.45	123.59
2935	NYSE	BFH	Fri, Feb 15, 2013	121.84	125.49	121.84	123.96
2934	NYSE	BFH	Thu, Feb 14, 2013	121.46	121.74	120.99	121.54
2933	NYSE	BFH	Wed, Feb 13, 2013	121.55	121.98	120.99	121.50
2932	NYSE	BFH	Tue, Feb 12, 2013	122.43	122.55	121.24	121.50
2931	NYSE	BFH	Mon, Feb 11, 2013	122.89	123.12	122.21	122.38
2930	NYSE	BFH	Fri, Feb 8, 2013	122.74	123.45	122.29	122.90
2929	NYSE	BFH	Thu, Feb 7, 2013	123.21	123.48	121.88	122.63
2928	NYSE	BFH	Wed, Feb 6, 2013	124.03	124.22	123.40	123.76
2927	NYSE	BFH	Tue, Feb 5, 2013	124.03	125.14	123.80	124.23
2926	NYSE	BFH	Mon, Feb 4, 2013	124.37	125.27	123.33	123.56
2925	NYSE	BFH	Fri, Feb 1, 2013	127.13	127.13	124.83	125.03
2924	NYSE	BFH	Thu, Jan 31, 2013	125.23	126.87	123.98	125.71
2923	NYSE	BFH	Wed, Jan 30, 2013	124.56	124.90	122.34	122.40
2922	NYSE	BFH	Tue, Jan 29, 2013	125.47	125.95	123.72	124.42
2921	NYSE	BFH	Mon, Jan 28, 2013	126.49	126.49	125.41	125.42
2920	NYSE	BFH	Fri, Jan 25, 2013	125.63	126.65	125.48	126.07
2919	NYSE	BFH	Thu, Jan 24, 2013	125.10	126.00	125.00	125.65
2918	NYSE	BFH	Wed, Jan 23, 2013	124.43	125.67	124.43	125.53
2917	NYSE	BFH	Tue, Jan 22, 2013	124.43	125.33	123.91	125.29
2916	NYSE	BFH	Fri, Jan 18, 2013	124.27	124.67	123.32	124.27
2915	NYSE	BFH	Thu, Jan 17, 2013	125.39	126.01	123.44	124.52
2914	NYSE	BFH	Wed, Jan 16, 2013	123.72	125.69	123.43	124.78
2913	NYSE	BFH	Tue, Jan 15, 2013	121.06	123.80	119.51	123.76
2912	NYSE	BFH	Mon, Jan 14, 2013	124.31	124.61	122.70	124.61
2911	NYSE	BFH	Fri, Jan 11, 2013	123.90	124.34	123.11	124.06
2910	NYSE	BFH	Thu, Jan 10, 2013	124.19	124.61	122.50	123.50
2909	NYSE	BFH	Wed, Jan 9, 2013	124.41	124.62	123.64	124.09
2908	NYSE	BFH	Tue, Jan 8, 2013	123.53	124.97	122.60	123.80
2907	NYSE	BFH	Mon, Jan 7, 2013	120.05	123.89	120.05	123.17
2906	NYSE	BFH	Fri, Jan 4, 2013	120.24	121.63	119.80	120.52
2905	NYSE	BFH	Thu, Jan 3, 2013	118.78	121.32	118.67	119.84
2904	NYSE	BFH	Wed, Jan 2, 2013	117.15	119.03	116.77	118.88
2903	NYSE	BFH	Mon, Dec 31, 2012	114.49	115.64	114.22	115.47
2902	NYSE	BFH	Fri, Dec 28, 2012	114.89	115.39	114.56	114.88
2901	NYSE	BFH	Thu, Dec 27, 2012	115.79	115.83	113.74	115.16
2900	NYSE	BFH	Wed, Dec 26, 2012	116.66	116.95	115.04	115.70
2899	NYSE	BFH	Mon, Dec 24, 2012	116.36	117.03	116.19	116.95
2898	NYSE	BFH	Fri, Dec 21, 2012	116.49	117.17	115.71	116.70
2897	NYSE	BFH	Thu, Dec 20, 2012	117.33	118.29	117.29	118.07
2896	NYSE	BFH	Wed, Dec 19, 2012	115.83	118.38	115.83	117.24
2895	NYSE	BFH	Tue, Dec 18, 2012	116.11	117.12	115.88	116.35
2894	NYSE	BFH	Mon, Dec 17, 2012	115.03	116.06	114.65	116.03
2893	NYSE	BFH	Fri, Dec 14, 2012	114.95	115.68	114.73	114.94
2892	NYSE	BFH	Thu, Dec 13, 2012	115.04	115.49	114.37	114.86
2891	NYSE	BFH	Wed, Dec 12, 2012	115.54	117.22	115.10	115.50
2890	NYSE	BFH	Tue, Dec 11, 2012	114.02	115.64	114.00	115.52
2889	NYSE	BFH	Mon, Dec 10, 2012	113.64	114.38	113.23	113.76
2888	NYSE	BFH	Fri, Dec 7, 2012	113.88	114.57	113.19	114.03
2887	NYSE	BFH	Thu, Dec 6, 2012	113.96	114.07	112.80	113.99
2886	NYSE	BFH	Wed, Dec 5, 2012	113.68	114.53	113.25	113.86
2885	NYSE	BFH	Tue, Dec 4, 2012	113.70	114.06	112.65	113.43
2884	NYSE	BFH	Mon, Dec 3, 2012	114.14	114.65	113.39	113.60
2883	NYSE	BFH	Fri, Nov 30, 2012	113.35	114.26	112.93	113.66
2882	NYSE	BFH	Thu, Nov 29, 2012	112.10	113.64	111.67	113.37
2881	NYSE	BFH	Wed, Nov 28, 2012	111.24	111.96	110.01	111.85
2880	NYSE	BFH	Tue, Nov 27, 2012	111.68	112.05	110.87	111.30
2879	NYSE	BFH	Mon, Nov 26, 2012	111.81	113.11	111.08	111.79
2878	NYSE	BFH	Fri, Nov 23, 2012	112.34	112.48	111.82	112.33
2877	NYSE	BFH	Wed, Nov 21, 2012	112.19	112.40	111.58	111.95
2876	NYSE	BFH	Tue, Nov 20, 2012	112.47	112.78	110.90	112.12
2875	NYSE	BFH	Mon, Nov 19, 2012	109.60	113.11	108.41	112.37
2874	NYSE	BFH	Fri, Nov 16, 2012	110.65	111.72	109.29	111.40
2873	NYSE	BFH	Thu, Nov 15, 2012	111.63	111.97	110.04	111.11
2872	NYSE	BFH	Wed, Nov 14, 2012	114.26	114.42	111.87	112.00
2871	NYSE	BFH	Tue, Nov 13, 2012	113.95	114.29	113.20	113.51
2870	NYSE	BFH	Mon, Nov 12, 2012	113.79	114.89	113.45	113.88
2869	NYSE	BFH	Fri, Nov 9, 2012	112.92	114.61	111.38	113.52
2868	NYSE	BFH	Thu, Nov 8, 2012	113.28	114.39	112.28	113.07
2867	NYSE	BFH	Wed, Nov 7, 2012	113.67	114.65	112.44	113.35
2866	NYSE	BFH	Tue, Nov 6, 2012	114.67	115.48	114.04	114.22
2865	NYSE	BFH	Mon, Nov 5, 2012	114.50	114.53	112.99	114.21
2864	NYSE	BFH	Fri, Nov 2, 2012	115.66	115.72	114.18	114.41
2863	NYSE	BFH	Thu, Nov 1, 2012	114.18	115.91	113.30	115.35
2862	NYSE	BFH	Wed, Oct 31, 2012	113.78	114.35	112.84	114.10
2861	NYSE	BFH	Fri, Oct 26, 2012	113.53	114.42	112.76	113.78
2860	NYSE	BFH	Thu, Oct 25, 2012	114.23	114.63	112.98	113.53
2859	NYSE	BFH	Wed, Oct 24, 2012	114.40	115.11	113.13	113.88
2858	NYSE	BFH	Tue, Oct 23, 2012	113.98	114.60	112.70	114.19
2857	NYSE	BFH	Mon, Oct 22, 2012	114.34	114.96	113.77	114.94
2856	NYSE	BFH	Fri, Oct 19, 2012	114.13	116.20	114.13	115.12
2855	NYSE	BFH	Thu, Oct 18, 2012	110.39	116.06	110.08	115.64
2854	NYSE	BFH	Wed, Oct 17, 2012	111.10	111.85	109.77	110.71
2853	NYSE	BFH	Tue, Oct 16, 2012	112.64	112.87	110.28	111.20
2852	NYSE	BFH	Mon, Oct 15, 2012	109.96	110.86	109.04	110.64
2851	NYSE	BFH	Fri, Oct 12, 2012	110.39	111.02	108.90	109.95
2850	NYSE	BFH	Thu, Oct 11, 2012	110.47	111.39	109.25	110.48
2849	NYSE	BFH	Wed, Oct 10, 2012	112.86	113.27	110.79	111.03
2848	NYSE	BFH	Tue, Oct 9, 2012	114.37	114.58	112.73	113.14
2847	NYSE	BFH	Mon, Oct 8, 2012	114.49	114.74	114.39	114.63
2846	NYSE	BFH	Fri, Oct 5, 2012	114.91	115.46	114.16	114.88
2845	NYSE	BFH	Thu, Oct 4, 2012	113.47	114.13	113.24	114.10
2844	NYSE	BFH	Wed, Oct 3, 2012	113.38	113.61	112.64	113.39
2843	NYSE	BFH	Tue, Oct 2, 2012	113.49	113.49	112.53	113.16
2842	NYSE	BFH	Mon, Oct 1, 2012	112.92	113.74	112.33	112.88
2841	NYSE	BFH	Fri, Sep 28, 2012	113.22	114.26	112.71	113.23
2840	NYSE	BFH	Thu, Sep 27, 2012	112.82	113.76	111.83	113.32
2839	NYSE	BFH	Wed, Sep 26, 2012	113.51	113.63	112.08	112.46
2838	NYSE	BFH	Tue, Sep 25, 2012	113.66	114.44	113.11	113.47
2837	NYSE	BFH	Mon, Sep 24, 2012	113.67	113.67	112.58	112.88
2836	NYSE	BFH	Fri, Sep 21, 2012	114.58	115.02	113.28	113.43
2835	NYSE	BFH	Thu, Sep 20, 2012	113.97	114.50	112.51	113.71
2834	NYSE	BFH	Wed, Sep 19, 2012	112.94	114.84	112.44	114.36
2833	NYSE	BFH	Tue, Sep 18, 2012	113.53	113.59	112.79	113.27
2832	NYSE	BFH	Mon, Sep 17, 2012	112.49	115.13	112.41	113.69
2831	NYSE	BFH	Fri, Sep 14, 2012	113.24	114.00	112.13	112.40
2830	NYSE	BFH	Thu, Sep 13, 2012	111.91	113.11	111.22	112.75
2829	NYSE	BFH	Wed, Sep 12, 2012	112.44	112.66	111.62	112.03
2828	NYSE	BFH	Tue, Sep 11, 2012	112.32	112.47	111.66	112.20
2827	NYSE	BFH	Mon, Sep 10, 2012	112.42	112.92	112.13	112.41
2826	NYSE	BFH	Fri, Sep 7, 2012	112.13	112.69	111.69	112.62
2825	NYSE	BFH	Thu, Sep 6, 2012	111.37	112.18	111.05	112.15
2824	NYSE	BFH	Wed, Sep 5, 2012	110.66	110.98	109.60	110.75
2823	NYSE	BFH	Tue, Sep 4, 2012	109.80	111.25	109.24	110.64
2822	NYSE	BFH	Fri, Aug 31, 2012	109.92	110.19	108.68	109.80
2821	NYSE	BFH	Thu, Aug 30, 2012	109.97	109.97	108.56	109.41
2820	NYSE	BFH	Wed, Aug 29, 2012	110.27	110.61	109.61	110.42
2819	NYSE	BFH	Tue, Aug 28, 2012	110.49	110.86	109.35	110.14
2818	NYSE	BFH	Mon, Aug 27, 2012	110.66	111.45	110.13	110.87
2817	NYSE	BFH	Fri, Aug 24, 2012	109.03	110.62	108.62	110.47
2816	NYSE	BFH	Thu, Aug 23, 2012	108.82	109.16	108.24	108.92
2815	NYSE	BFH	Wed, Aug 22, 2012	108.53	109.57	107.95	109.17
2814	NYSE	BFH	Tue, Aug 21, 2012	108.48	108.55	107.48	108.51
2813	NYSE	BFH	Mon, Aug 20, 2012	109.98	110.34	107.61	108.48
2812	NYSE	BFH	Fri, Aug 17, 2012	108.93	109.94	108.38	109.65
2811	NYSE	BFH	Thu, Aug 16, 2012	106.89	108.79	106.81	108.76
2810	NYSE	BFH	Wed, Aug 15, 2012	106.65	107.57	106.29	107.20
2809	NYSE	BFH	Tue, Aug 14, 2012	106.09	107.39	106.09	107.34
2808	NYSE	BFH	Mon, Aug 13, 2012	104.61	106.05	104.36	105.86
2807	NYSE	BFH	Fri, Aug 10, 2012	104.63	104.90	103.62	104.72
2806	NYSE	BFH	Thu, Aug 9, 2012	104.72	105.37	104.72	105.00
2805	NYSE	BFH	Wed, Aug 8, 2012	104.37	105.54	104.37	105.34
2804	NYSE	BFH	Tue, Aug 7, 2012	103.38	105.92	103.38	105.12
2803	NYSE	BFH	Mon, Aug 6, 2012	103.19	103.65	102.76	103.24
2802	NYSE	BFH	Fri, Aug 3, 2012	103.69	104.34	102.87	103.13
2801	NYSE	BFH	Thu, Aug 2, 2012	101.10	102.84	101.10	102.56
2800	NYSE	BFH	Wed, Aug 1, 2012	104.09	104.20	101.76	102.39
2799	NYSE	BFH	Tue, Jul 31, 2012	102.16	104.93	102.16	103.69
2798	NYSE	BFH	Mon, Jul 30, 2012	103.78	105.81	103.78	105.11
2797	NYSE	BFH	Fri, Jul 27, 2012	101.54	104.90	101.35	104.17
2796	NYSE	BFH	Thu, Jul 26, 2012	103.06	103.36	101.78	102.48
2795	NYSE	BFH	Wed, Jul 25, 2012	99.00	102.16	98.20	101.80
2794	NYSE	BFH	Tue, Jul 24, 2012	101.80	102.27	100.35	101.05
2793	NYSE	BFH	Mon, Jul 23, 2012	102.66	102.82	101.65	101.88
2792	NYSE	BFH	Fri, Jul 20, 2012	104.60	104.95	104.01	104.13
2791	NYSE	BFH	Thu, Jul 19, 2012	104.24	106.24	102.83	104.94
2790	NYSE	BFH	Wed, Jul 18, 2012	104.37	105.63	102.40	103.63
2789	NYSE	BFH	Tue, Jul 17, 2012	105.30	106.45	104.18	104.58
2788	NYSE	BFH	Mon, Jul 16, 2012	105.32	105.98	104.77	104.92
2787	NYSE	BFH	Fri, Jul 13, 2012	104.80	106.06	104.05	105.47
2786	NYSE	BFH	Thu, Jul 12, 2012	106.31	106.66	103.93	104.05
2785	NYSE	BFH	Wed, Jul 11, 2012	107.31	108.44	106.27	107.16
2784	NYSE	BFH	Tue, Jul 10, 2012	109.12	109.50	107.12	107.96
2783	NYSE	BFH	Mon, Jul 9, 2012	108.68	108.86	107.79	108.62
2782	NYSE	BFH	Fri, Jul 6, 2012	108.16	108.50	107.61	108.42
2781	NYSE	BFH	Thu, Jul 5, 2012	109.10	109.52	108.64	108.81
2780	NYSE	BFH	Tue, Jul 3, 2012	108.81	109.95	108.60	109.16
2779	NYSE	BFH	Mon, Jul 2, 2012	108.04	109.13	107.67	108.99
2778	NYSE	BFH	Fri, Jun 29, 2012	108.07	108.07	106.70	107.68
2777	NYSE	BFH	Thu, Jun 28, 2012	104.72	106.22	103.93	105.90
2776	NYSE	BFH	Wed, Jun 27, 2012	104.60	106.31	104.16	105.59
2775	NYSE	BFH	Tue, Jun 26, 2012	102.75	104.19	102.44	103.74
2774	NYSE	BFH	Mon, Jun 25, 2012	102.52	103.03	101.76	102.75
2773	NYSE	BFH	Fri, Jun 22, 2012	104.40	104.43	102.73	103.22
2772	NYSE	BFH	Thu, Jun 21, 2012	105.19	105.33	103.88	103.96
2771	NYSE	BFH	Wed, Jun 20, 2012	105.00	105.49	104.05	105.00
2770	NYSE	BFH	Tue, Jun 19, 2012	103.93	105.37	103.88	105.09
2769	NYSE	BFH	Mon, Jun 18, 2012	102.62	104.49	102.24	103.88
2768	NYSE	BFH	Fri, Jun 15, 2012	101.51	103.37	101.10	102.83
2767	NYSE	BFH	Thu, Jun 14, 2012	99.49	101.23	98.88	101.06
2766	NYSE	BFH	Wed, Jun 13, 2012	99.01	100.14	98.33	98.98
2765	NYSE	BFH	Tue, Jun 12, 2012	99.12	99.42	97.98	99.32
2764	NYSE	BFH	Mon, Jun 11, 2012	100.10	100.27	98.69	98.86
2763	NYSE	BFH	Fri, Jun 8, 2012	98.99	99.69	98.17	99.55
2762	NYSE	BFH	Thu, Jun 7, 2012	97.93	100.78	97.93	99.01
2761	NYSE	BFH	Wed, Jun 6, 2012	98.73	99.87	98.17	99.81
2760	NYSE	BFH	Tue, Jun 5, 2012	96.65	98.17	96.48	97.94
2759	NYSE	BFH	Mon, Jun 4, 2012	97.51	97.82	95.57	96.89
2758	NYSE	BFH	Fri, Jun 1, 2012	98.89	99.81	96.34	97.46
2757	NYSE	BFH	Thu, May 31, 2012	101.27	101.37	99.51	100.50
2756	NYSE	BFH	Wed, May 30, 2012	101.20	101.98	100.45	101.27
2755	NYSE	BFH	Tue, May 29, 2012	102.39	103.27	101.92	102.43
2754	NYSE	BFH	Fri, May 25, 2012	100.61	101.64	100.61	101.45
2753	NYSE	BFH	Thu, May 24, 2012	98.33	100.86	98.33	100.57
2752	NYSE	BFH	Wed, May 23, 2012	97.57	99.15	96.57	98.62
2751	NYSE	BFH	Tue, May 22, 2012	96.89	98.92	96.89	98.03
2750	NYSE	BFH	Mon, May 21, 2012	96.71	97.74	95.37	97.35
2749	NYSE	BFH	Fri, May 18, 2012	97.58	98.66	96.40	96.72
2748	NYSE	BFH	Thu, May 17, 2012	100.51	100.51	97.27	97.27
2747	NYSE	BFH	Wed, May 16, 2012	100.97	102.14	100.14	100.28
2746	NYSE	BFH	Tue, May 15, 2012	99.99	101.62	99.99	100.72
2745	NYSE	BFH	Mon, May 14, 2012	100.50	100.97	100.16	100.58
2744	NYSE	BFH	Fri, May 11, 2012	99.79	102.11	99.54	101.46
2743	NYSE	BFH	Thu, May 10, 2012	100.22	100.97	99.67	100.34
2742	NYSE	BFH	Wed, May 9, 2012	98.56	99.90	97.87	99.43
2741	NYSE	BFH	Tue, May 8, 2012	99.75	99.93	98.35	99.64
2740	NYSE	BFH	Mon, May 7, 2012	100.54	100.76	99.77	100.15
2739	NYSE	BFH	Fri, May 4, 2012	101.98	102.08	100.28	100.83
2738	NYSE	BFH	Thu, May 3, 2012	103.49	103.81	101.94	102.34
2737	NYSE	BFH	Wed, May 2, 2012	102.62	103.66	102.04	103.43
2736	NYSE	BFH	Tue, May 1, 2012	102.40	103.80	102.00	102.94
2735	NYSE	BFH	Mon, Apr 30, 2012	103.93	103.93	102.32	102.49
2734	NYSE	BFH	Fri, Apr 27, 2012	104.04	104.22	103.26	103.92
2733	NYSE	BFH	Thu, Apr 26, 2012	102.62	103.97	102.19	103.54
2732	NYSE	BFH	Wed, Apr 25, 2012	102.05	103.25	101.90	102.78
2731	NYSE	BFH	Tue, Apr 24, 2012	102.23	102.49	100.85	101.48
2730	NYSE	BFH	Mon, Apr 23, 2012	101.49	102.12	100.79	102.10
2729	NYSE	BFH	Fri, Apr 20, 2012	101.41	102.66	101.36	102.42
2728	NYSE	BFH	Thu, Apr 19, 2012	102.11	103.94	100.65	101.65
2727	NYSE	BFH	Wed, Apr 18, 2012	101.45	101.91	101.05	101.57
2726	NYSE	BFH	Tue, Apr 17, 2012	100.38	102.45	99.80	101.81
2725	NYSE	BFH	Mon, Apr 16, 2012	99.51	101.15	98.71	100.15
2724	NYSE	BFH	Fri, Apr 13, 2012	99.82	99.93	98.57	99.16
2723	NYSE	BFH	Thu, Apr 12, 2012	98.69	100.07	98.68	99.74
2722	NYSE	BFH	Wed, Apr 11, 2012	99.04	99.04	98.33	98.57
2721	NYSE	BFH	Tue, Apr 10, 2012	100.70	100.74	97.94	98.23
2720	NYSE	BFH	Mon, Apr 9, 2012	99.73	101.17	99.40	100.66
2719	NYSE	BFH	Thu, Apr 5, 2012	100.83	101.16	100.55	100.83
2718	NYSE	BFH	Wed, Apr 4, 2012	100.65	101.32	100.06	100.98
2717	NYSE	BFH	Tue, Apr 3, 2012	101.14	101.57	100.61	101.45
2716	NYSE	BFH	Mon, Apr 2, 2012	100.20	101.87	100.07	100.96
2715	NYSE	BFH	Fri, Mar 30, 2012	101.33	101.74	100.46	100.47
2714	NYSE	BFH	Thu, Mar 29, 2012	99.55	101.29	99.55	100.46
2713	NYSE	BFH	Wed, Mar 28, 2012	99.65	99.75	98.62	99.41
2712	NYSE	BFH	Tue, Mar 27, 2012	100.85	100.85	99.72	100.05
2711	NYSE	BFH	Mon, Mar 26, 2012	100.62	101.37	100.28	100.70
2710	NYSE	BFH	Fri, Mar 23, 2012	100.02	100.49	99.19	100.49
2709	NYSE	BFH	Thu, Mar 22, 2012	99.36	100.84	99.16	100.30
2708	NYSE	BFH	Wed, Mar 21, 2012	99.63	100.46	99.63	100.07
2707	NYSE	BFH	Tue, Mar 20, 2012	98.87	99.99	98.72	99.53
2706	NYSE	BFH	Mon, Mar 19, 2012	99.63	99.67	98.73	99.40
2705	NYSE	BFH	Fri, Mar 16, 2012	100.72	100.95	99.44	99.60
2704	NYSE	BFH	Thu, Mar 15, 2012	99.12	100.74	98.38	100.74
2703	NYSE	BFH	Wed, Mar 14, 2012	98.97	99.29	98.31	98.86
2702	NYSE	BFH	Tue, Mar 13, 2012	98.22	99.39	97.76	99.24
2701	NYSE	BFH	Mon, Mar 12, 2012	98.02	98.45	97.54	98.00
2700	NYSE	BFH	Fri, Mar 9, 2012	97.78	98.47	97.31	98.03
2699	NYSE	BFH	Thu, Mar 8, 2012	97.11	98.48	97.11	97.54
2698	NYSE	BFH	Wed, Mar 7, 2012	96.00	97.12	95.65	96.64
2697	NYSE	BFH	Tue, Mar 6, 2012	96.02	96.65	95.14	95.76
2696	NYSE	BFH	Mon, Mar 5, 2012	96.36	97.28	95.77	96.99
2695	NYSE	BFH	Fri, Mar 2, 2012	97.19	97.37	95.77	96.28
2694	NYSE	BFH	Thu, Mar 1, 2012	96.83	97.66	96.75	97.14
2693	NYSE	BFH	Wed, Feb 29, 2012	97.16	97.66	96.17	96.80
2692	NYSE	BFH	Tue, Feb 28, 2012	97.49	97.49	96.40	96.92
2691	NYSE	BFH	Mon, Feb 27, 2012	96.41	97.74	95.94	97.38
2690	NYSE	BFH	Fri, Feb 24, 2012	97.19	97.40	96.39	97.22
2689	NYSE	BFH	Thu, Feb 23, 2012	95.92	97.09	95.62	97.02
2688	NYSE	BFH	Wed, Feb 22, 2012	95.56	96.68	95.56	95.90
2687	NYSE	BFH	Tue, Feb 21, 2012	95.41	95.88	95.08	95.69
2686	NYSE	BFH	Fri, Feb 17, 2012	95.98	96.11	95.14	95.41
2685	NYSE	BFH	Thu, Feb 16, 2012	96.20	96.30	94.66	95.46
2684	NYSE	BFH	Wed, Feb 15, 2012	96.31	97.81	95.97	96.21
2683	NYSE	BFH	Tue, Feb 14, 2012	94.12	96.05	94.12	95.90
2682	NYSE	BFH	Mon, Feb 13, 2012	94.78	95.02	93.92	94.74
2681	NYSE	BFH	Fri, Feb 10, 2012	92.98	94.19	92.84	94.07
2680	NYSE	BFH	Thu, Feb 9, 2012	93.74	94.12	93.05	94.03
2679	NYSE	BFH	Wed, Feb 8, 2012	92.84	93.78	92.75	93.64
2678	NYSE	BFH	Tue, Feb 7, 2012	92.48	92.73	91.89	92.47
2677	NYSE	BFH	Mon, Feb 6, 2012	92.22	93.09	91.74	92.50
2676	NYSE	BFH	Fri, Feb 3, 2012	90.88	92.57	90.62	92.18
2675	NYSE	BFH	Thu, Feb 2, 2012	86.94	90.98	85.35	89.62
2674	NYSE	BFH	Wed, Feb 1, 2012	89.15	89.15	87.71	88.55
2673	NYSE	BFH	Tue, Jan 31, 2012	88.07	89.17	87.77	88.38
2672	NYSE	BFH	Mon, Jan 30, 2012	87.67	87.87	86.91	87.66
2671	NYSE	BFH	Fri, Jan 27, 2012	87.61	88.44	87.07	88.06
2670	NYSE	BFH	Thu, Jan 26, 2012	89.06	89.13	87.45	87.90
2669	NYSE	BFH	Wed, Jan 25, 2012	88.13	89.06	87.70	88.65
2668	NYSE	BFH	Tue, Jan 24, 2012	86.22	88.38	85.57	88.14
2667	NYSE	BFH	Mon, Jan 23, 2012	86.39	87.17	85.42	86.78
2666	NYSE	BFH	Fri, Jan 20, 2012	87.39	87.49	86.17	86.54
2665	NYSE	BFH	Thu, Jan 19, 2012	87.70	87.87	87.13	87.62
2664	NYSE	BFH	Wed, Jan 18, 2012	86.18	87.64	85.94	87.32
2663	NYSE	BFH	Tue, Jan 17, 2012	82.64	87.00	82.21	86.34
2662	NYSE	BFH	Fri, Jan 13, 2012	84.89	84.97	84.26	84.57
2661	NYSE	BFH	Thu, Jan 12, 2012	85.29	86.64	85.28	85.66
2660	NYSE	BFH	Wed, Jan 11, 2012	83.36	85.51	83.18	85.11
2659	NYSE	BFH	Tue, Jan 10, 2012	84.01	84.37	83.50	83.72
2658	NYSE	BFH	Mon, Jan 9, 2012	81.82	83.23	81.66	83.11
2657	NYSE	BFH	Fri, Jan 6, 2012	81.77	82.44	80.99	81.79
2656	NYSE	BFH	Thu, Jan 5, 2012	80.41	82.42	80.31	81.79
2655	NYSE	BFH	Wed, Jan 4, 2012	81.72	81.93	80.10	80.51
2654	NYSE	BFH	Tue, Jan 3, 2012	82.15	83.95	81.39	81.97
2653	NYSE	BFH	Fri, Dec 30, 2011	83.24	83.24	82.56	82.83
2652	NYSE	BFH	Thu, Dec 29, 2011	83.23	83.51	82.76	83.22
2651	NYSE	BFH	Wed, Dec 28, 2011	84.12	84.46	82.64	82.89
2650	NYSE	BFH	Tue, Dec 27, 2011	84.15	84.57	83.97	84.19
2649	NYSE	BFH	Fri, Dec 23, 2011	84.59	84.82	84.02	84.34
2648	NYSE	BFH	Thu, Dec 22, 2011	84.53	84.95	83.94	84.34
2647	NYSE	BFH	Wed, Dec 21, 2011	83.56	84.41	82.82	84.33
2646	NYSE	BFH	Tue, Dec 20, 2011	82.68	84.09	82.52	83.78
2645	NYSE	BFH	Mon, Dec 19, 2011	82.72	83.08	81.76	82.00
2644	NYSE	BFH	Fri, Dec 16, 2011	81.55	82.84	81.26	82.16
2643	NYSE	BFH	Thu, Dec 15, 2011	81.74	81.96	80.70	81.00
2642	NYSE	BFH	Wed, Dec 14, 2011	80.90	80.99	79.43	79.81
2641	NYSE	BFH	Tue, Dec 13, 2011	82.63	83.55	81.03	81.53
2640	NYSE	BFH	Mon, Dec 12, 2011	82.12	82.56	81.39	82.17
2639	NYSE	BFH	Fri, Dec 9, 2011	81.64	83.14	81.56	82.72
2638	NYSE	BFH	Thu, Dec 8, 2011	82.25	82.25	80.91	81.38
2637	NYSE	BFH	Wed, Dec 7, 2011	81.89	82.73	80.84	82.39
2636	NYSE	BFH	Tue, Dec 6, 2011	83.36	83.36	81.29	82.21
2635	NYSE	BFH	Mon, Dec 5, 2011	85.23	85.61	83.23	83.74
2634	NYSE	BFH	Fri, Dec 2, 2011	83.37	83.94	82.76	83.63
2633	NYSE	BFH	Thu, Dec 1, 2011	81.55	83.33	81.26	82.42
2632	NYSE	BFH	Wed, Nov 30, 2011	79.57	81.78	79.30	81.69
2631	NYSE	BFH	Tue, Nov 29, 2011	76.98	78.17	76.53	77.68
2630	NYSE	BFH	Mon, Nov 28, 2011	75.82	77.29	75.46	76.89
2629	NYSE	BFH	Fri, Nov 25, 2011	74.37	74.89	74.17	74.25
2628	NYSE	BFH	Wed, Nov 23, 2011	74.56	75.00	74.02	74.55
2627	NYSE	BFH	Tue, Nov 22, 2011	75.74	76.13	75.00	75.59
2626	NYSE	BFH	Mon, Nov 21, 2011	75.01	76.31	74.28	76.08
2625	NYSE	BFH	Fri, Nov 18, 2011	76.93	77.39	75.70	76.44
2624	NYSE	BFH	Thu, Nov 17, 2011	79.39	79.89	76.58	77.07
2623	NYSE	BFH	Wed, Nov 16, 2011	80.14	81.91	79.38	79.63
2622	NYSE	BFH	Tue, Nov 15, 2011	80.40	81.43	79.37	80.84
2621	NYSE	BFH	Mon, Nov 14, 2011	80.83	81.85	80.24	80.97
2620	NYSE	BFH	Fri, Nov 11, 2011	80.71	81.92	80.71	81.32
2619	NYSE	BFH	Thu, Nov 10, 2011	81.38	82.25	79.20	80.16
2618	NYSE	BFH	Wed, Nov 9, 2011	80.36	81.22	79.63	80.16
2617	NYSE	BFH	Tue, Nov 8, 2011	82.08	82.59	80.43	82.40
2616	NYSE	BFH	Mon, Nov 7, 2011	81.81	82.44	80.57	81.82
2615	NYSE	BFH	Fri, Nov 4, 2011	81.34	82.43	80.43	81.82
2614	NYSE	BFH	Thu, Nov 3, 2011	85.49	85.49	80.34	81.96
2613	NYSE	BFH	Wed, Nov 2, 2011	81.22	81.35	79.79	80.88
2612	NYSE	BFH	Tue, Nov 1, 2011	79.92	81.09	78.90	79.91
2611	NYSE	BFH	Mon, Oct 31, 2011	83.48	83.59	81.71	81.71
2610	NYSE	BFH	Fri, Oct 28, 2011	83.29	83.90	82.17	83.73
2609	NYSE	BFH	Thu, Oct 27, 2011	83.75	84.29	81.27	82.25
2608	NYSE	BFH	Wed, Oct 26, 2011	80.92	80.92	79.19	80.45
2607	NYSE	BFH	Tue, Oct 25, 2011	80.12	80.78	78.66	78.94
2606	NYSE	BFH	Mon, Oct 24, 2011	78.50	81.73	78.13	80.52
2605	NYSE	BFH	Fri, Oct 21, 2011	75.81	78.57	75.80	78.16
2604	NYSE	BFH	Thu, Oct 20, 2011	76.53	77.17	73.58	75.57
2603	NYSE	BFH	Wed, Oct 19, 2011	74.92	75.79	73.74	74.18
2602	NYSE	BFH	Tue, Oct 18, 2011	73.78	76.22	73.63	75.24
2601	NYSE	BFH	Mon, Oct 17, 2011	74.80	75.25	73.78	73.92
2600	NYSE	BFH	Fri, Oct 14, 2011	74.86	75.20	74.48	75.10
2599	NYSE	BFH	Thu, Oct 13, 2011	77.28	77.28	73.10	73.79
2598	NYSE	BFH	Wed, Oct 12, 2011	77.96	80.37	77.84	78.37
2597	NYSE	BFH	Tue, Oct 11, 2011	76.71	77.98	76.34	77.27
2596	NYSE	BFH	Mon, Oct 10, 2011	76.66	77.69	76.45	77.42
2595	NYSE	BFH	Fri, Oct 7, 2011	75.51	76.69	74.53	75.46
2594	NYSE	BFH	Thu, Oct 6, 2011	72.89	75.77	72.51	75.12
2593	NYSE	BFH	Wed, Oct 5, 2011	71.20	73.06	70.38	72.54
2592	NYSE	BFH	Tue, Oct 4, 2011	69.56	71.13	67.73	71.01
2591	NYSE	BFH	Mon, Oct 3, 2011	73.38	73.84	69.93	70.26
2590	NYSE	BFH	Fri, Sep 30, 2011	73.42	75.22	73.42	73.94
2589	NYSE	BFH	Thu, Sep 29, 2011	75.78	76.14	72.91	74.70
2588	NYSE	BFH	Wed, Sep 28, 2011	76.41	76.93	74.32	74.51
2587	NYSE	BFH	Tue, Sep 27, 2011	77.88	77.88	75.52	75.95
2586	NYSE	BFH	Mon, Sep 26, 2011	73.56	75.13	72.39	75.07
2585	NYSE	BFH	Fri, Sep 23, 2011	73.85	74.48	70.82	73.02
2584	NYSE	BFH	Thu, Sep 22, 2011	74.83	74.94	73.03	74.48
2583	NYSE	BFH	Wed, Sep 21, 2011	79.21	80.16	77.05	77.08
2582	NYSE	BFH	Tue, Sep 20, 2011	76.87	80.60	76.87	79.12
2581	NYSE	BFH	Mon, Sep 19, 2011	74.63	77.20	74.05	76.42
2580	NYSE	BFH	Fri, Sep 16, 2011	75.73	76.77	75.54	75.81
2579	NYSE	BFH	Thu, Sep 15, 2011	75.28	77.17	74.94	76.05
2578	NYSE	BFH	Wed, Sep 14, 2011	72.75	75.08	71.22	74.05
2577	NYSE	BFH	Tue, Sep 13, 2011	72.58	73.38	71.26	72.07
2576	NYSE	BFH	Mon, Sep 12, 2011	70.51	72.12	70.09	72.12
2575	NYSE	BFH	Fri, Sep 9, 2011	72.58	72.94	70.48	71.55
2574	NYSE	BFH	Thu, Sep 8, 2011	73.43	74.36	73.17	73.46
2573	NYSE	BFH	Wed, Sep 7, 2011	73.20	74.36	72.59	74.09
2572	NYSE	BFH	Tue, Sep 6, 2011	69.64	72.57	69.61	72.35
2571	NYSE	BFH	Fri, Sep 2, 2011	72.13	72.63	71.60	72.20
2570	NYSE	BFH	Thu, Sep 1, 2011	74.82	75.13	73.24	73.69
2569	NYSE	BFH	Wed, Aug 31, 2011	74.57	75.69	73.68	74.51
2568	NYSE	BFH	Tue, Aug 30, 2011	73.24	74.68	72.79	74.04
2567	NYSE	BFH	Mon, Aug 29, 2011	76.67	76.67	72.87	73.62
2566	NYSE	BFH	Fri, Aug 26, 2011	69.63	72.18	68.67	71.71
2565	NYSE	BFH	Thu, Aug 25, 2011	71.36	71.83	69.91	70.15
2564	NYSE	BFH	Wed, Aug 24, 2011	69.06	70.96	68.80	70.82
2563	NYSE	BFH	Tue, Aug 23, 2011	67.27	69.51	66.40	69.38
2562	NYSE	BFH	Mon, Aug 22, 2011	67.85	68.38	65.95	66.96
2561	NYSE	BFH	Fri, Aug 19, 2011	67.01	68.28	66.12	66.21
2560	NYSE	BFH	Thu, Aug 18, 2011	70.14	70.14	67.38	68.09
2559	NYSE	BFH	Wed, Aug 17, 2011	72.99	73.25	71.21	72.08
2558	NYSE	BFH	Tue, Aug 16, 2011	72.40	73.18	71.79	72.81
2557	NYSE	BFH	Mon, Aug 15, 2011	71.67	73.30	71.15	73.18
2556	NYSE	BFH	Fri, Aug 12, 2011	70.34	71.59	69.39	71.28
2555	NYSE	BFH	Thu, Aug 11, 2011	66.79	70.58	66.23	69.65
2554	NYSE	BFH	Wed, Aug 10, 2011	66.20	68.40	65.81	66.32
2553	NYSE	BFH	Tue, Aug 9, 2011	66.13	67.89	64.12	67.71
2552	NYSE	BFH	Mon, Aug 8, 2011	69.82	69.82	64.34	65.14
2551	NYSE	BFH	Fri, Aug 5, 2011	73.26	74.03	69.24	70.33
2550	NYSE	BFH	Thu, Aug 4, 2011	75.19	76.53	72.27	72.39
2549	NYSE	BFH	Wed, Aug 3, 2011	76.28	76.88	74.25	76.13
2548	NYSE	BFH	Tue, Aug 2, 2011	77.64	78.37	76.02	76.10
2547	NYSE	BFH	Mon, Aug 1, 2011	79.41	79.62	77.35	77.96
2546	NYSE	BFH	Fri, Jul 29, 2011	77.66	79.53	76.58	78.44
2545	NYSE	BFH	Thu, Jul 28, 2011	78.98	79.37	78.16	78.65
2544	NYSE	BFH	Wed, Jul 27, 2011	79.72	80.89	78.88	79.11
2543	NYSE	BFH	Tue, Jul 26, 2011	79.25	80.97	78.83	80.09
2542	NYSE	BFH	Mon, Jul 25, 2011	77.02	79.77	76.84	79.25
2541	NYSE	BFH	Fri, Jul 22, 2011	77.05	78.46	76.88	77.89
2540	NYSE	BFH	Thu, Jul 21, 2011	79.76	79.77	76.00	76.96
2539	NYSE	BFH	Wed, Jul 20, 2011	78.34	79.73	78.19	79.31
2538	NYSE	BFH	Tue, Jul 19, 2011	75.93	78.65	75.89	78.11
2537	NYSE	BFH	Mon, Jul 18, 2011	74.94	75.71	74.62	75.53
2536	NYSE	BFH	Fri, Jul 15, 2011	76.30	76.30	74.28	75.15
2535	NYSE	BFH	Thu, Jul 14, 2011	76.45	78.40	75.82	75.97
2534	NYSE	BFH	Wed, Jul 13, 2011	75.98	77.34	75.93	76.14
2533	NYSE	BFH	Tue, Jul 12, 2011	76.66	77.11	75.66	75.77
2532	NYSE	BFH	Mon, Jul 11, 2011	77.15	77.56	76.30	76.74
2531	NYSE	BFH	Fri, Jul 8, 2011	77.08	78.19	76.73	77.95
2530	NYSE	BFH	Thu, Jul 7, 2011	77.29	78.64	77.29	78.03
2529	NYSE	BFH	Wed, Jul 6, 2011	76.25	77.04	75.90	76.60
2528	NYSE	BFH	Tue, Jul 5, 2011	75.43	76.65	75.02	76.44
2527	NYSE	BFH	Fri, Jul 1, 2011	74.97	75.77	74.33	75.49
2526	NYSE	BFH	Thu, Jun 30, 2011	74.31	75.38	73.86	75.03
2525	NYSE	BFH	Wed, Jun 29, 2011	74.06	74.55	73.58	74.17
2524	NYSE	BFH	Tue, Jun 28, 2011	73.02	74.17	72.70	73.71
2523	NYSE	BFH	Mon, Jun 27, 2011	71.47	73.25	71.07	72.89
2522	NYSE	BFH	Fri, Jun 24, 2011	72.94	73.33	71.07	71.27
2521	NYSE	BFH	Thu, Jun 23, 2011	72.57	73.02	71.79	72.88
2520	NYSE	BFH	Wed, Jun 22, 2011	73.63	74.19	73.33	73.34
2519	NYSE	BFH	Tue, Jun 21, 2011	71.85	74.25	71.85	74.12
2518	NYSE	BFH	Mon, Jun 20, 2011	69.95	71.80	69.80	71.61
2517	NYSE	BFH	Fri, Jun 17, 2011	70.03	70.86	69.76	70.30
2516	NYSE	BFH	Thu, Jun 16, 2011	69.48	70.11	68.81	69.55
2515	NYSE	BFH	Wed, Jun 15, 2011	69.10	70.78	68.89	69.56
2514	NYSE	BFH	Tue, Jun 14, 2011	69.89	70.46	69.55	70.15
2513	NYSE	BFH	Mon, Jun 13, 2011	69.20	69.67	68.88	69.32
2512	NYSE	BFH	Fri, Jun 10, 2011	70.13	70.24	68.36	68.92
2511	NYSE	BFH	Thu, Jun 9, 2011	70.27	71.11	69.91	70.34
2510	NYSE	BFH	Wed, Jun 8, 2011	70.26	70.38	69.67	70.20
2509	NYSE	BFH	Tue, Jun 7, 2011	70.06	70.67	69.63	70.27
2508	NYSE	BFH	Mon, Jun 6, 2011	71.63	72.04	69.83	69.98
2507	NYSE	BFH	Fri, Jun 3, 2011	72.21	72.27	71.25	71.68
2506	NYSE	BFH	Thu, Jun 2, 2011	74.17	74.17	72.41	72.95
2505	NYSE	BFH	Wed, Jun 1, 2011	74.90	75.22	73.87	74.01
2504	NYSE	BFH	Tue, May 31, 2011	75.71	75.99	74.62	74.92
2503	NYSE	BFH	Fri, May 27, 2011	73.57	75.34	73.46	74.76
2502	NYSE	BFH	Thu, May 26, 2011	71.05	73.85	70.36	73.39
2501	NYSE	BFH	Wed, May 25, 2011	70.78	71.64	70.54	71.07
2500	NYSE	BFH	Tue, May 24, 2011	71.21	71.61	70.37	70.99
2499	NYSE	BFH	Mon, May 23, 2011	71.87	71.97	70.45	70.81
2498	NYSE	BFH	Fri, May 20, 2011	72.28	73.18	72.10	72.98
2497	NYSE	BFH	Thu, May 19, 2011	72.17	72.59	71.85	72.46
2496	NYSE	BFH	Wed, May 18, 2011	72.20	72.39	71.70	72.12
2495	NYSE	BFH	Tue, May 17, 2011	72.74	72.84	71.37	71.91
2494	NYSE	BFH	Mon, May 16, 2011	73.51	73.76	72.73	73.10
2493	NYSE	BFH	Fri, May 13, 2011	74.96	75.03	73.18	73.21
2492	NYSE	BFH	Thu, May 12, 2011	73.89	75.56	73.81	74.95
2491	NYSE	BFH	Wed, May 11, 2011	73.15	74.33	72.98	74.16
2490	NYSE	BFH	Tue, May 10, 2011	72.59	73.34	72.43	73.14
2489	NYSE	BFH	Mon, May 9, 2011	72.60	72.86	71.69	72.47
2488	NYSE	BFH	Fri, May 6, 2011	72.30	72.74	71.40	72.42
2487	NYSE	BFH	Thu, May 5, 2011	73.78	74.96	73.30	73.50
2486	NYSE	BFH	Wed, May 4, 2011	74.61	74.96	73.78	74.09
2485	NYSE	BFH	Tue, May 3, 2011	76.62	76.80	74.10	74.58
2484	NYSE	BFH	Mon, May 2, 2011	75.77	77.37	75.62	76.65
2483	NYSE	BFH	Fri, Apr 29, 2011	74.30	76.01	74.20	75.78
2482	NYSE	BFH	Thu, Apr 28, 2011	73.65	74.50	73.38	74.35
2481	NYSE	BFH	Wed, Apr 27, 2011	72.53	73.99	72.46	73.90
2480	NYSE	BFH	Tue, Apr 26, 2011	72.31	72.79	71.95	72.51
2479	NYSE	BFH	Mon, Apr 25, 2011	72.03	72.72	71.82	72.19
2478	NYSE	BFH	Thu, Apr 21, 2011	70.05	72.35	69.33	71.99
2477	NYSE	BFH	Wed, Apr 20, 2011	67.78	69.35	67.77	69.33
2476	NYSE	BFH	Tue, Apr 19, 2011	66.84	67.03	66.17	66.93
2475	NYSE	BFH	Mon, Apr 18, 2011	65.99	67.03	65.40	66.81
2474	NYSE	BFH	Fri, Apr 15, 2011	66.80	67.65	66.63	66.73
2473	NYSE	BFH	Thu, Apr 14, 2011	66.81	67.35	66.50	66.69
2472	NYSE	BFH	Wed, Apr 13, 2011	67.28	67.69	66.90	67.20
2471	NYSE	BFH	Tue, Apr 12, 2011	67.19	67.51	66.68	66.84
2470	NYSE	BFH	Mon, Apr 11, 2011	67.56	68.14	67.14	67.39
2469	NYSE	BFH	Fri, Apr 8, 2011	68.30	68.42	67.51	67.80
2468	NYSE	BFH	Thu, Apr 7, 2011	67.12	68.22	67.01	67.74
2467	NYSE	BFH	Wed, Apr 6, 2011	67.02	67.28	66.43	67.10
2466	NYSE	BFH	Tue, Apr 5, 2011	67.00	67.69	66.67	66.80
2465	NYSE	BFH	Mon, Apr 4, 2011	67.52	67.72	64.06	67.16
2464	NYSE	BFH	Fri, Apr 1, 2011	69.10	70.07	68.24	68.54
2463	NYSE	BFH	Thu, Mar 31, 2011	67.80	68.68	67.51	68.51
2462	NYSE	BFH	Wed, Mar 30, 2011	67.07	68.25	66.88	67.85
2461	NYSE	BFH	Tue, Mar 29, 2011	66.64	66.76	65.98	66.69
2460	NYSE	BFH	Mon, Mar 28, 2011	67.78	67.99	66.70	66.77
2459	NYSE	BFH	Fri, Mar 25, 2011	67.80	67.94	67.20	67.69
2458	NYSE	BFH	Thu, Mar 24, 2011	66.87	68.25	66.48	67.43
2457	NYSE	BFH	Wed, Mar 23, 2011	66.89	67.20	66.14	66.91
2456	NYSE	BFH	Tue, Mar 22, 2011	66.44	67.19	66.32	67.05
2455	NYSE	BFH	Mon, Mar 21, 2011	65.38	66.62	64.64	66.44
2454	NYSE	BFH	Fri, Mar 18, 2011	65.68	66.07	64.60	64.71
2453	NYSE	BFH	Thu, Mar 17, 2011	65.81	66.19	65.02	65.14
2452	NYSE	BFH	Wed, Mar 16, 2011	63.64	65.73	63.29	64.84
2451	NYSE	BFH	Tue, Mar 15, 2011	60.63	64.03	60.63	63.86
2450	NYSE	BFH	Mon, Mar 14, 2011	62.54	62.54	61.13	62.31
2449	NYSE	BFH	Fri, Mar 11, 2011	62.62	63.06	62.24	62.80
2448	NYSE	BFH	Thu, Mar 10, 2011	63.09	63.25	62.35	62.80
2447	NYSE	BFH	Wed, Mar 9, 2011	64.04	64.06	63.41	63.85
2446	NYSE	BFH	Tue, Mar 8, 2011	64.41	64.54	63.73	64.13
2445	NYSE	BFH	Mon, Mar 7, 2011	64.79	65.61	64.27	64.52
2444	NYSE	BFH	Fri, Mar 4, 2011	64.18	64.83	63.62	64.79
2443	NYSE	BFH	Thu, Mar 3, 2011	62.96	64.28	62.49	64.26
2442	NYSE	BFH	Wed, Mar 2, 2011	61.73	62.64	61.73	62.14
2441	NYSE	BFH	Tue, Mar 1, 2011	63.27	63.73	61.70	61.87
2440	NYSE	BFH	Mon, Feb 28, 2011	62.70	63.25	62.02	62.81
2439	NYSE	BFH	Fri, Feb 25, 2011	61.72	62.76	61.57	62.50
2438	NYSE	BFH	Thu, Feb 24, 2011	60.84	61.77	60.49	61.62
2437	NYSE	BFH	Wed, Feb 23, 2011	61.24	61.24	60.07	61.01
2436	NYSE	BFH	Tue, Feb 22, 2011	62.12	62.36	60.79	61.12
2435	NYSE	BFH	Fri, Feb 18, 2011	62.82	63.61	62.64	62.98
2434	NYSE	BFH	Thu, Feb 17, 2011	62.46	63.09	62.23	62.78
2433	NYSE	BFH	Wed, Feb 16, 2011	63.33	63.59	62.35	62.62
2432	NYSE	BFH	Tue, Feb 15, 2011	63.21	63.72	62.59	63.13
2431	NYSE	BFH	Mon, Feb 14, 2011	63.18	63.79	62.90	63.72
2430	NYSE	BFH	Fri, Feb 11, 2011	61.90	62.79	61.79	62.64
2429	NYSE	BFH	Thu, Feb 10, 2011	61.28	62.21	60.84	62.21
2428	NYSE	BFH	Wed, Feb 9, 2011	61.63	61.92	60.95	61.71
2427	NYSE	BFH	Tue, Feb 8, 2011	61.96	62.35	61.30	61.56
2426	NYSE	BFH	Mon, Feb 7, 2011	61.16	62.38	61.16	62.17
2425	NYSE	BFH	Fri, Feb 4, 2011	61.91	62.22	60.55	61.03
2424	NYSE	BFH	Thu, Feb 3, 2011	60.02	62.18	60.02	62.09
2423	NYSE	BFH	Wed, Feb 2, 2011	60.29	61.26	59.23	60.28
2422	NYSE	BFH	Tue, Feb 1, 2011	57.06	57.76	56.64	57.64
2421	NYSE	BFH	Mon, Jan 31, 2011	56.97	57.12	56.35	56.43
2420	NYSE	BFH	Fri, Jan 28, 2011	57.84	57.96	56.79	56.83
2419	NYSE	BFH	Thu, Jan 27, 2011	58.12	58.36	57.63	57.77
2418	NYSE	BFH	Wed, Jan 26, 2011	58.23	58.70	57.72	58.20
2417	NYSE	BFH	Tue, Jan 25, 2011	58.08	58.44	57.81	58.23
2416	NYSE	BFH	Mon, Jan 24, 2011	57.24	58.68	57.08	58.31
2415	NYSE	BFH	Fri, Jan 21, 2011	57.68	57.85	57.06	57.14
2414	NYSE	BFH	Thu, Jan 20, 2011	56.67	57.77	56.54	57.45
2413	NYSE	BFH	Wed, Jan 19, 2011	57.34	57.34	56.65	56.85
2412	NYSE	BFH	Tue, Jan 18, 2011	57.41	58.27	56.56	57.44
2411	NYSE	BFH	Fri, Jan 14, 2011	56.82	57.87	55.91	57.56
2410	NYSE	BFH	Thu, Jan 13, 2011	58.50	59.07	57.39	57.65
2409	NYSE	BFH	Wed, Jan 12, 2011	58.11	59.03	57.28	58.71
2408	NYSE	BFH	Tue, Jan 11, 2011	57.42	57.74	57.30	57.45
2407	NYSE	BFH	Mon, Jan 10, 2011	56.55	57.53	56.29	57.26
2406	NYSE	BFH	Fri, Jan 7, 2011	57.06	57.19	56.30	56.79
2405	NYSE	BFH	Thu, Jan 6, 2011	56.66	57.19	56.54	57.02
2404	NYSE	BFH	Wed, Jan 5, 2011	57.19	57.61	55.57	56.38
2403	NYSE	BFH	Tue, Jan 4, 2011	57.89	58.07	56.91	57.47
2402	NYSE	BFH	Mon, Jan 3, 2011	57.37	58.20	57.19	57.85
2401	NYSE	BFH	Fri, Dec 31, 2010	56.89	57.08	56.52	56.66
2400	NYSE	BFH	Thu, Dec 30, 2010	56.63	57.06	56.44	56.89
2399	NYSE	BFH	Wed, Dec 29, 2010	56.47	56.77	56.23	56.63
2398	NYSE	BFH	Tue, Dec 28, 2010	56.55	56.95	56.28	56.44
2397	NYSE	BFH	Mon, Dec 27, 2010	56.14	56.63	55.83	56.58
2396	NYSE	BFH	Thu, Dec 23, 2010	56.66	57.24	56.28	56.38
2395	NYSE	BFH	Wed, Dec 22, 2010	56.82	57.19	56.56	56.82
2394	NYSE	BFH	Tue, Dec 21, 2010	56.47	57.03	56.35	56.90
2393	NYSE	BFH	Mon, Dec 20, 2010	56.10	56.43	55.36	56.42
2392	NYSE	BFH	Fri, Dec 17, 2010	56.17	56.54	55.66	55.89
2391	NYSE	BFH	Thu, Dec 16, 2010	55.05	57.17	55.05	56.11
2390	NYSE	BFH	Wed, Dec 15, 2010	55.04	55.48	54.73	54.95
2389	NYSE	BFH	Tue, Dec 14, 2010	55.19	55.63	54.90	55.12
2388	NYSE	BFH	Mon, Dec 13, 2010	55.92	56.12	55.01	55.06
2387	NYSE	BFH	Fri, Dec 10, 2010	55.27	56.19	54.94	55.71
2386	NYSE	BFH	Thu, Dec 9, 2010	54.77	55.20	54.50	55.19
2385	NYSE	BFH	Wed, Dec 8, 2010	54.25	54.54	53.85	54.43
2384	NYSE	BFH	Tue, Dec 7, 2010	54.79	54.84	53.95	54.14
2383	NYSE	BFH	Mon, Dec 6, 2010	54.36	54.88	53.99	54.21
2382	NYSE	BFH	Fri, Dec 3, 2010	53.32	54.46	53.24	54.38
2381	NYSE	BFH	Thu, Dec 2, 2010	52.90	53.83	52.90	53.55
2380	NYSE	BFH	Wed, Dec 1, 2010	50.87	53.14	50.78	52.77
2379	NYSE	BFH	Tue, Nov 30, 2010	49.61	51.09	49.61	50.32
2378	NYSE	BFH	Mon, Nov 29, 2010	50.36	50.50	49.62	50.07
2377	NYSE	BFH	Fri, Nov 26, 2010	51.01	51.07	50.48	50.81
2376	NYSE	BFH	Wed, Nov 24, 2010	50.24	51.41	50.21	51.41
2375	NYSE	BFH	Tue, Nov 23, 2010	49.23	50.19	49.23	49.93
2374	NYSE	BFH	Mon, Nov 22, 2010	48.97	50.02	48.82	49.91
2373	NYSE	BFH	Fri, Nov 19, 2010	48.98	49.30	48.60	49.23
2372	NYSE	BFH	Thu, Nov 18, 2010	49.35	49.74	48.86	49.13
2371	NYSE	BFH	Wed, Nov 17, 2010	49.17	49.57	48.58	48.66
2370	NYSE	BFH	Tue, Nov 16, 2010	49.06	49.19	48.57	49.13
2369	NYSE	BFH	Mon, Nov 15, 2010	49.75	49.88	49.36	49.45
2368	NYSE	BFH	Fri, Nov 12, 2010	50.02	50.44	48.89	49.60
2367	NYSE	BFH	Thu, Nov 11, 2010	49.38	50.70	49.22	50.40
2366	NYSE	BFH	Wed, Nov 10, 2010	49.56	50.13	49.45	50.07
2365	NYSE	BFH	Tue, Nov 9, 2010	49.93	50.12	49.41	49.51
2364	NYSE	BFH	Mon, Nov 8, 2010	50.15	50.55	49.59	49.87
2363	NYSE	BFH	Fri, Nov 5, 2010	50.37	50.98	50.04	50.21
2362	NYSE	BFH	Thu, Nov 4, 2010	49.89	50.33	49.41	50.32
2361	NYSE	BFH	Wed, Nov 3, 2010	48.57	49.39	48.21	49.39
2360	NYSE	BFH	Tue, Nov 2, 2010	48.78	49.47	47.86	48.54
2359	NYSE	BFH	Mon, Nov 1, 2010	48.68	48.86	47.84	48.21
2358	NYSE	BFH	Fri, Oct 29, 2010	47.07	48.64	46.73	48.43
2357	NYSE	BFH	Thu, Oct 28, 2010	48.58	48.81	47.09	47.09
2356	NYSE	BFH	Wed, Oct 27, 2010	49.35	50.03	48.15	48.23
2355	NYSE	BFH	Tue, Oct 26, 2010	50.56	50.88	49.47	49.57
2354	NYSE	BFH	Mon, Oct 25, 2010	52.33	52.90	51.04	51.21
2353	NYSE	BFH	Fri, Oct 22, 2010	50.65	51.42	50.24	51.24
2352	NYSE	BFH	Thu, Oct 21, 2010	47.94	50.83	47.85	50.63
2351	NYSE	BFH	Wed, Oct 20, 2010	50.32	51.36	49.81	49.97
2350	NYSE	BFH	Tue, Oct 19, 2010	53.41	53.78	52.30	52.44
2349	NYSE	BFH	Mon, Oct 18, 2010	54.39	54.39	53.80	54.16
2348	NYSE	BFH	Fri, Oct 15, 2010	55.48	55.80	54.03	54.52
2347	NYSE	BFH	Thu, Oct 14, 2010	54.42	55.04	54.13	54.84
2346	NYSE	BFH	Wed, Oct 13, 2010	53.09	54.79	53.09	54.44
2345	NYSE	BFH	Tue, Oct 12, 2010	51.56	52.88	51.30	52.78
2344	NYSE	BFH	Mon, Oct 11, 2010	51.50	51.92	51.46	51.66
2343	NYSE	BFH	Fri, Oct 8, 2010	51.13	51.66	50.89	51.49
2342	NYSE	BFH	Thu, Oct 7, 2010	51.37	51.64	50.56	51.11
2341	NYSE	BFH	Wed, Oct 6, 2010	51.39	51.82	50.95	51.14
2340	NYSE	BFH	Tue, Oct 5, 2010	51.39	52.04	50.99	51.88
2339	NYSE	BFH	Mon, Oct 4, 2010	52.14	52.45	50.51	50.59
2338	NYSE	BFH	Fri, Oct 1, 2010	52.60	53.12	52.25	52.41
2337	NYSE	BFH	Thu, Sep 30, 2010	53.16	54.07	52.03	52.05
2336	NYSE	BFH	Wed, Sep 29, 2010	52.77	53.44	52.72	52.90
2335	NYSE	BFH	Tue, Sep 28, 2010	53.44	53.59	52.62	53.04
2334	NYSE	BFH	Mon, Sep 27, 2010	51.87	53.75	51.73	53.47
2333	NYSE	BFH	Fri, Sep 24, 2010	50.86	52.15	50.70	52.13
2332	NYSE	BFH	Thu, Sep 23, 2010	50.19	50.83	49.49	49.89
2331	NYSE	BFH	Wed, Sep 22, 2010	50.56	50.87	49.66	50.51
2330	NYSE	BFH	Tue, Sep 21, 2010	51.57	51.63	50.25	50.59
2329	NYSE	BFH	Mon, Sep 20, 2010	50.79	51.59	50.31	51.52
2328	NYSE	BFH	Fri, Sep 17, 2010	50.48	50.92	50.30	50.49
2327	NYSE	BFH	Thu, Sep 16, 2010	50.63	50.71	49.88	50.28
2326	NYSE	BFH	Wed, Sep 15, 2010	50.19	51.35	50.19	50.86
2325	NYSE	BFH	Tue, Sep 14, 2010	50.90	51.34	50.00	50.15
2324	NYSE	BFH	Mon, Sep 13, 2010	49.85	50.99	49.16	50.97
2323	NYSE	BFH	Fri, Sep 10, 2010	48.78	49.33	48.45	49.26
2322	NYSE	BFH	Thu, Sep 9, 2010	48.11	49.02	47.39	48.90
2321	NYSE	BFH	Wed, Sep 8, 2010	47.33	47.71	46.97	47.32
2320	NYSE	BFH	Tue, Sep 7, 2010	48.38	48.38	47.28	47.31
2319	NYSE	BFH	Fri, Sep 3, 2010	49.06	49.54	48.36	48.66
2318	NYSE	BFH	Thu, Sep 2, 2010	47.33	48.35	47.29	48.33
2317	NYSE	BFH	Wed, Sep 1, 2010	45.63	47.43	45.19	47.40
2316	NYSE	BFH	Tue, Aug 31, 2010	44.98	45.57	44.27	44.82
2315	NYSE	BFH	Mon, Aug 30, 2010	45.39	45.98	45.11	45.25
2314	NYSE	BFH	Fri, Aug 27, 2010	44.13	45.82	43.49	45.73
2313	NYSE	BFH	Thu, Aug 26, 2010	44.21	44.53	43.43	43.67
2312	NYSE	BFH	Wed, Aug 25, 2010	42.83	44.03	42.40	43.81
2311	NYSE	BFH	Tue, Aug 24, 2010	44.30	44.48	43.25	43.26
2310	NYSE	BFH	Mon, Aug 23, 2010	45.53	45.63	44.64	44.67
2309	NYSE	BFH	Fri, Aug 20, 2010	45.50	45.66	44.75	45.14
2308	NYSE	BFH	Thu, Aug 19, 2010	46.69	47.13	45.47	45.66
2307	NYSE	BFH	Wed, Aug 18, 2010	47.59	47.66	46.74	47.10
2306	NYSE	BFH	Tue, Aug 17, 2010	46.20	48.19	45.94	47.58
2305	NYSE	BFH	Mon, Aug 16, 2010	45.79	46.48	45.31	45.52
2304	NYSE	BFH	Fri, Aug 13, 2010	46.00	46.70	46.00	46.32
2303	NYSE	BFH	Thu, Aug 12, 2010	45.65	46.66	45.47	46.15
2302	NYSE	BFH	Wed, Aug 11, 2010	47.87	47.87	46.41	46.51
2301	NYSE	BFH	Tue, Aug 10, 2010	50.16	50.21	48.26	48.73
2300	NYSE	BFH	Mon, Aug 9, 2010	49.18	50.99	48.94	50.95
2299	NYSE	BFH	Fri, Aug 6, 2010	48.35	49.19	48.08	48.99
2298	NYSE	BFH	Thu, Aug 5, 2010	48.36	48.75	48.19	48.75
2297	NYSE	BFH	Wed, Aug 4, 2010	47.16	48.60	47.08	48.60
2296	NYSE	BFH	Tue, Aug 3, 2010	47.03	47.40	46.53	47.09
2295	NYSE	BFH	Mon, Aug 2, 2010	46.61	47.24	45.85	47.14
2294	NYSE	BFH	Fri, Jul 30, 2010	45.33	46.06	45.08	45.85
2293	NYSE	BFH	Thu, Jul 29, 2010	46.85	47.09	45.47	45.92
2292	NYSE	BFH	Wed, Jul 28, 2010	46.74	47.24	46.28	46.45
2291	NYSE	BFH	Tue, Jul 27, 2010	46.97	47.06	46.28	46.77
2290	NYSE	BFH	Mon, Jul 26, 2010	45.37	46.75	45.23	46.73
2289	NYSE	BFH	Fri, Jul 23, 2010	44.45	45.23	44.17	45.19
2288	NYSE	BFH	Thu, Jul 22, 2010	46.10	46.22	43.97	44.45
2287	NYSE	BFH	Wed, Jul 21, 2010	45.84	46.69	45.60	45.67
2286	NYSE	BFH	Tue, Jul 20, 2010	44.51	45.63	44.06	45.63
2285	NYSE	BFH	Mon, Jul 19, 2010	44.85	45.79	44.75	45.35
2284	NYSE	BFH	Fri, Jul 16, 2010	46.65	46.65	44.57	44.57
2283	NYSE	BFH	Thu, Jul 15, 2010	47.02	47.43	45.77	46.91
2282	NYSE	BFH	Wed, Jul 14, 2010	46.52	47.24	46.02	46.87
2281	NYSE	BFH	Tue, Jul 13, 2010	45.46	47.05	45.08	46.84
2280	NYSE	BFH	Mon, Jul 12, 2010	45.39	46.57	44.67	44.72
2279	NYSE	BFH	Fri, Jul 9, 2010	45.19	46.47	45.01	46.42
2278	NYSE	BFH	Thu, Jul 8, 2010	45.23	46.71	44.29	45.13
2277	NYSE	BFH	Wed, Jul 7, 2010	44.15	44.63	42.94	44.52
2276	NYSE	BFH	Tue, Jul 6, 2010	45.20	46.06	43.28	43.58
2275	NYSE	BFH	Fri, Jul 2, 2010	47.71	47.85	44.41	44.43
2274	NYSE	BFH	Thu, Jul 1, 2010	47.40	47.86	46.14	47.48
2273	NYSE	BFH	Wed, Jun 30, 2010	47.50	48.65	47.39	47.48
2272	NYSE	BFH	Tue, Jun 29, 2010	49.45	49.49	47.16	47.54
2271	NYSE	BFH	Mon, Jun 28, 2010	50.73	51.37	49.58	50.38
2270	NYSE	BFH	Fri, Jun 25, 2010	52.53	52.53	50.79	50.97
2269	NYSE	BFH	Thu, Jun 24, 2010	53.06	53.91	52.11	52.29
2268	NYSE	BFH	Wed, Jun 23, 2010	53.24	53.73	52.64	53.42
2267	NYSE	BFH	Tue, Jun 22, 2010	55.20	55.23	53.00	53.04
2266	NYSE	BFH	Mon, Jun 21, 2010	57.14	57.42	54.81	55.07
2265	NYSE	BFH	Fri, Jun 18, 2010	56.39	56.69	55.96	56.23
2264	NYSE	BFH	Thu, Jun 17, 2010	56.66	56.85	56.00	56.55
2263	NYSE	BFH	Wed, Jun 16, 2010	55.87	57.06	55.55	56.68
2262	NYSE	BFH	Tue, Jun 15, 2010	55.29	56.22	54.78	56.19
2261	NYSE	BFH	Mon, Jun 14, 2010	55.57	55.69	54.51	54.61
2260	NYSE	BFH	Fri, Jun 11, 2010	53.07	55.38	52.99	55.35
2259	NYSE	BFH	Thu, Jun 10, 2010	53.69	54.41	52.83	53.84
2258	NYSE	BFH	Wed, Jun 9, 2010	53.38	54.16	52.64	52.84
2257	NYSE	BFH	Tue, Jun 8, 2010	52.96	53.28	51.98	53.12
2256	NYSE	BFH	Mon, Jun 7, 2010	54.94	55.00	52.64	52.69
2255	NYSE	BFH	Fri, Jun 4, 2010	56.43	56.74	54.61	54.73
2254	NYSE	BFH	Thu, Jun 3, 2010	56.44	57.93	56.35	57.53
2253	NYSE	BFH	Wed, Jun 2, 2010	54.95	56.26	54.85	56.17
2252	NYSE	BFH	Tue, Jun 1, 2010	55.95	56.45	54.40	54.50
2251	NYSE	BFH	Fri, May 28, 2010	57.06	57.81	56.35	56.36
2250	NYSE	BFH	Thu, May 27, 2010	56.60	57.41	56.27	57.33
2249	NYSE	BFH	Wed, May 26, 2010	55.66	57.26	55.26	55.36
2248	NYSE	BFH	Tue, May 25, 2010	54.14	55.36	53.67	55.23
2247	NYSE	BFH	Mon, May 24, 2010	55.00	56.60	54.98	55.89
2246	NYSE	BFH	Fri, May 21, 2010	54.14	55.82	53.46	55.68
2245	NYSE	BFH	Thu, May 20, 2010	54.85	57.94	54.73	54.83
2244	NYSE	BFH	Wed, May 19, 2010	55.44	56.51	55.14	56.11
2243	NYSE	BFH	Tue, May 18, 2010	57.23	58.34	54.59	55.53
2242	NYSE	BFH	Mon, May 17, 2010	56.18	57.47	55.91	56.48
2241	NYSE	BFH	Fri, May 14, 2010	60.70	60.92	55.39	55.78
2240	NYSE	BFH	Thu, May 13, 2010	62.20	62.22	61.05	61.29
2239	NYSE	BFH	Wed, May 12, 2010	61.34	62.36	61.14	62.20
2238	NYSE	BFH	Tue, May 11, 2010	59.74	61.63	59.74	60.99
2237	NYSE	BFH	Mon, May 10, 2010	60.84	61.61	59.46	60.61
2236	NYSE	BFH	Fri, May 7, 2010	57.75	58.23	56.53	57.03
2235	NYSE	BFH	Thu, May 6, 2010	60.12	60.93	54.10	57.50
2234	NYSE	BFH	Wed, May 5, 2010	60.48	61.58	59.80	60.31
2233	NYSE	BFH	Tue, May 4, 2010	60.87	61.08	60.16	61.02
2232	NYSE	BFH	Mon, May 3, 2010	60.53	61.89	60.06	61.71
2231	NYSE	BFH	Fri, Apr 30, 2010	60.29	60.66	59.81	59.87
2230	NYSE	BFH	Thu, Apr 29, 2010	59.98	60.80	59.67	60.33
2229	NYSE	BFH	Wed, Apr 28, 2010	59.98	60.21	58.64	59.63
2228	NYSE	BFH	Tue, Apr 27, 2010	60.37	61.41	59.75	59.82
2227	NYSE	BFH	Mon, Apr 26, 2010	59.78	61.01	59.78	60.87
2226	NYSE	BFH	Fri, Apr 23, 2010	58.51	61.48	58.49	61.21
2225	NYSE	BFH	Thu, Apr 22, 2010	53.75	58.70	53.65	58.64
2224	NYSE	BFH	Wed, Apr 21, 2010	54.36	54.95	53.98	54.41
2223	NYSE	BFH	Tue, Apr 20, 2010	53.86	54.56	53.79	54.45
2222	NYSE	BFH	Mon, Apr 19, 2010	53.02	53.66	52.72	53.61
2221	NYSE	BFH	Fri, Apr 16, 2010	53.01	53.47	52.46	53.34
2220	NYSE	BFH	Thu, Apr 15, 2010	53.63	54.63	53.47	53.71
2219	NYSE	BFH	Wed, Apr 14, 2010	51.97	53.70	51.97	53.65
2218	NYSE	BFH	Tue, Apr 13, 2010	51.53	51.89	51.16	51.67
2217	NYSE	BFH	Mon, Apr 12, 2010	52.01	52.40	51.63	51.75
2216	NYSE	BFH	Fri, Apr 9, 2010	51.63	52.42	51.38	51.82
2215	NYSE	BFH	Thu, Apr 8, 2010	52.12	52.45	51.41	51.70
2214	NYSE	BFH	Wed, Apr 7, 2010	52.66	52.70	52.05	52.45
2213	NYSE	BFH	Tue, Apr 6, 2010	51.46	53.00	51.32	52.62
2212	NYSE	BFH	Mon, Apr 5, 2010	51.37	51.97	51.29	51.84
2211	NYSE	BFH	Thu, Apr 1, 2010	51.37	51.89	50.99	51.28
2210	NYSE	BFH	Wed, Mar 31, 2010	50.84	51.57	50.84	51.04
2209	NYSE	BFH	Tue, Mar 30, 2010	51.26	51.64	50.89	51.05
2208	NYSE	BFH	Mon, Mar 29, 2010	51.23	51.50	50.99	51.36
2207	NYSE	BFH	Fri, Mar 26, 2010	51.76	52.06	50.65	51.15
2206	NYSE	BFH	Thu, Mar 25, 2010	51.61	52.17	51.26	51.51
2205	NYSE	BFH	Wed, Mar 24, 2010	51.17	51.45	50.89	51.29
2204	NYSE	BFH	Tue, Mar 23, 2010	51.21	51.51	50.59	51.51
2203	NYSE	BFH	Mon, Mar 22, 2010	50.58	51.47	50.23	51.27
2202	NYSE	BFH	Fri, Mar 19, 2010	51.98	52.32	50.53	51.11
2201	NYSE	BFH	Thu, Mar 18, 2010	52.75	52.98	51.70	51.97
2200	NYSE	BFH	Wed, Mar 17, 2010	52.68	53.44	52.53	52.80
2199	NYSE	BFH	Tue, Mar 16, 2010	51.52	52.80	51.50	52.39
2198	NYSE	BFH	Mon, Mar 15, 2010	49.84	51.22	49.57	51.13
2197	NYSE	BFH	Fri, Mar 12, 2010	50.26	50.26	49.62	50.05
2196	NYSE	BFH	Thu, Mar 11, 2010	48.82	50.01	48.82	50.01
2195	NYSE	BFH	Wed, Mar 10, 2010	48.51	49.30	48.33	49.22
2194	NYSE	BFH	Tue, Mar 9, 2010	47.70	48.62	47.36	48.56
2193	NYSE	BFH	Mon, Mar 8, 2010	47.99	48.31	47.37	48.02
2192	NYSE	BFH	Fri, Mar 5, 2010	47.33	48.42	47.25	48.15
2191	NYSE	BFH	Thu, Mar 4, 2010	46.46	47.95	46.46	47.18
2190	NYSE	BFH	Wed, Mar 3, 2010	45.47	46.86	45.20	46.65
2189	NYSE	BFH	Tue, Mar 2, 2010	45.20	45.55	45.06	45.55
2188	NYSE	BFH	Mon, Mar 1, 2010	44.41	45.02	44.29	44.83
2187	NYSE	BFH	Fri, Feb 26, 2010	44.73	44.93	43.98	44.22
2186	NYSE	BFH	Thu, Feb 25, 2010	44.41	44.84	43.80	44.73
2185	NYSE	BFH	Wed, Feb 24, 2010	44.64	45.10	44.37	44.98
2184	NYSE	BFH	Tue, Feb 23, 2010	45.30	45.32	44.29	44.65
2183	NYSE	BFH	Mon, Feb 22, 2010	45.27	46.02	44.79	45.59
2182	NYSE	BFH	Fri, Feb 19, 2010	44.75	45.71	44.75	45.37
2181	NYSE	BFH	Thu, Feb 18, 2010	43.37	44.41	43.00	44.13
2180	NYSE	BFH	Wed, Feb 17, 2010	43.31	43.43	42.42	43.07
2179	NYSE	BFH	Tue, Feb 16, 2010	43.27	43.27	42.96	43.22
2178	NYSE	BFH	Fri, Feb 12, 2010	43.16	43.22	42.58	42.96
2177	NYSE	BFH	Thu, Feb 11, 2010	43.22	43.78	42.63	43.56
2176	NYSE	BFH	Wed, Feb 10, 2010	43.86	44.17	42.66	43.22
2175	NYSE	BFH	Tue, Feb 9, 2010	44.88	45.17	43.71	43.86
2174	NYSE	BFH	Mon, Feb 8, 2010	44.27	45.43	44.10	44.53
2173	NYSE	BFH	Fri, Feb 5, 2010	42.61	44.14	42.04	44.11
2172	NYSE	BFH	Thu, Feb 4, 2010	43.34	44.28	42.19	42.32
2171	NYSE	BFH	Wed, Feb 3, 2010	46.43	47.03	43.37	43.63
2170	NYSE	BFH	Tue, Feb 2, 2010	48.82	49.57	48.36	49.02
2169	NYSE	BFH	Mon, Feb 1, 2010	47.72	48.70	47.44	48.67
2168	NYSE	BFH	Fri, Jan 29, 2010	48.12	48.61	47.40	47.43
2167	NYSE	BFH	Thu, Jan 28, 2010	48.43	48.43	47.29	47.82
2166	NYSE	BFH	Wed, Jan 27, 2010	47.87	48.42	47.20	48.31
2165	NYSE	BFH	Tue, Jan 26, 2010	47.94	48.70	47.44	48.19
2164	NYSE	BFH	Mon, Jan 25, 2010	49.22	49.47	48.06	48.06
2163	NYSE	BFH	Fri, Jan 22, 2010	50.74	50.88	48.74	48.91
2162	NYSE	BFH	Thu, Jan 21, 2010	52.56	53.24	49.85	50.91
2161	NYSE	BFH	Wed, Jan 20, 2010	53.05	53.79	52.87	53.55
2160	NYSE	BFH	Tue, Jan 19, 2010	52.21	53.72	52.21	53.64
2159	NYSE	BFH	Fri, Jan 15, 2010	53.20	53.29	52.11	52.36
2158	NYSE	BFH	Thu, Jan 14, 2010	53.02	53.30	52.72	53.20
2157	NYSE	BFH	Wed, Jan 13, 2010	53.21	53.56	52.31	53.14
2156	NYSE	BFH	Tue, Jan 12, 2010	53.58	53.86	52.67	53.16
2155	NYSE	BFH	Mon, Jan 11, 2010	54.12	54.18	53.71	54.04
2154	NYSE	BFH	Fri, Jan 8, 2010	54.42	54.62	53.24	53.98
2153	NYSE	BFH	Thu, Jan 7, 2010	52.89	53.52	52.12	53.41
2152	NYSE	BFH	Wed, Jan 6, 2010	52.64	53.43	52.39	52.92
2151	NYSE	BFH	Tue, Jan 5, 2010	52.49	52.80	52.32	52.66
2150	NYSE	BFH	Mon, Jan 4, 2010	51.85	52.64	51.82	52.56
2149	NYSE	BFH	Thu, Dec 31, 2009	51.85	52.24	51.50	51.52
2148	NYSE	BFH	Wed, Dec 30, 2009	51.48	52.22	51.46	51.89
2147	NYSE	BFH	Tue, Dec 29, 2009	51.74	51.79	51.33	51.56
2146	NYSE	BFH	Mon, Dec 28, 2009	51.54	51.60	51.00	51.59
2145	NYSE	BFH	Thu, Dec 24, 2009	51.28	51.62	51.23	51.43
2144	NYSE	BFH	Wed, Dec 23, 2009	51.10	51.54	50.67	51.41
2143	NYSE	BFH	Tue, Dec 22, 2009	51.62	51.98	51.07	51.14
2142	NYSE	BFH	Mon, Dec 21, 2009	51.86	52.46	51.24	51.37
2141	NYSE	BFH	Fri, Dec 18, 2009	51.50	51.68	50.99	51.58
2140	NYSE	BFH	Thu, Dec 17, 2009	51.44	52.13	51.02	51.31
2139	NYSE	BFH	Wed, Dec 16, 2009	51.93	52.20	51.32	51.98
2138	NYSE	BFH	Tue, Dec 15, 2009	51.82	52.33	51.43	51.60
2137	NYSE	BFH	Mon, Dec 14, 2009	51.05	51.84	50.83	51.78
2136	NYSE	BFH	Fri, Dec 11, 2009	50.73	51.10	50.50	50.54
2135	NYSE	BFH	Thu, Dec 10, 2009	49.70	50.53	49.70	50.46
2134	NYSE	BFH	Wed, Dec 9, 2009	48.59	49.53	48.28	49.33
2133	NYSE	BFH	Tue, Dec 8, 2009	47.80	48.86	47.08	48.51
2132	NYSE	BFH	Mon, Dec 7, 2009	48.82	48.98	48.02	48.02
2131	NYSE	BFH	Fri, Dec 4, 2009	48.99	49.48	47.96	48.78
2130	NYSE	BFH	Thu, Dec 3, 2009	48.50	49.09	48.27	48.38
2129	NYSE	BFH	Wed, Dec 2, 2009	48.84	49.45	48.15	48.18
2128	NYSE	BFH	Tue, Dec 1, 2009	49.05	49.32	48.58	49.06
2127	NYSE	BFH	Mon, Nov 30, 2009	49.00	49.00	48.24	48.65
2126	NYSE	BFH	Fri, Nov 27, 2009	48.82	49.61	47.84	49.22
2125	NYSE	BFH	Wed, Nov 25, 2009	49.66	50.55	49.47	49.99
2124	NYSE	BFH	Tue, Nov 24, 2009	49.33	50.10	49.00	49.89
2123	NYSE	BFH	Mon, Nov 23, 2009	47.86	49.49	47.48	49.49
2122	NYSE	BFH	Fri, Nov 20, 2009	47.36	47.62	46.93	47.14
2121	NYSE	BFH	Thu, Nov 19, 2009	48.58	48.58	47.65	47.76
2120	NYSE	BFH	Wed, Nov 18, 2009	49.06	49.19	48.55	48.82
2119	NYSE	BFH	Tue, Nov 17, 2009	49.04	49.22	48.64	49.07
2118	NYSE	BFH	Mon, Nov 16, 2009	48.58	49.49	48.43	49.10
2117	NYSE	BFH	Fri, Nov 13, 2009	48.30	48.39	47.63	48.27
2116	NYSE	BFH	Thu, Nov 12, 2009	48.52	48.52	47.84	47.99
2115	NYSE	BFH	Wed, Nov 11, 2009	49.18	49.26	47.82	48.55
2114	NYSE	BFH	Tue, Nov 10, 2009	48.13	49.05	48.05	48.94
2113	NYSE	BFH	Mon, Nov 9, 2009	47.71	48.44	47.32	48.40
2112	NYSE	BFH	Fri, Nov 6, 2009	46.26	47.17	46.18	47.17
2111	NYSE	BFH	Thu, Nov 5, 2009	45.71	47.09	45.53	46.95
2110	NYSE	BFH	Wed, Nov 4, 2009	45.79	46.76	45.11	45.21
2109	NYSE	BFH	Tue, Nov 3, 2009	45.44	46.00	44.46	45.79
2108	NYSE	BFH	Mon, Nov 2, 2009	44.21	44.75	43.60	44.30
2107	NYSE	BFH	Fri, Oct 30, 2009	45.12	45.36	43.84	43.85
2106	NYSE	BFH	Thu, Oct 29, 2009	45.29	45.47	44.76	45.35
2105	NYSE	BFH	Wed, Oct 28, 2009	46.36	46.75	44.73	44.92
2104	NYSE	BFH	Tue, Oct 27, 2009	47.50	47.88	46.38	46.64
2103	NYSE	BFH	Mon, Oct 26, 2009	48.47	49.43	47.31	47.50
2102	NYSE	BFH	Fri, Oct 23, 2009	50.25	50.37	47.85	48.08
2101	NYSE	BFH	Thu, Oct 22, 2009	49.75	50.93	48.12	50.22
2100	NYSE	BFH	Wed, Oct 21, 2009	53.72	54.96	53.42	53.65
2099	NYSE	BFH	Tue, Oct 20, 2009	54.60	54.60	53.19	53.87
2098	NYSE	BFH	Mon, Oct 19, 2009	53.26	55.01	51.50	54.66
2097	NYSE	BFH	Fri, Oct 16, 2009	51.70	55.11	51.70	53.03
2096	NYSE	BFH	Thu, Oct 15, 2009	50.32	51.77	50.02	51.77
2095	NYSE	BFH	Wed, Oct 14, 2009	49.78	50.63	49.41	50.53
2094	NYSE	BFH	Tue, Oct 13, 2009	49.48	49.73	48.67	49.02
2093	NYSE	BFH	Mon, Oct 12, 2009	49.10	49.87	49.02	49.46
2092	NYSE	BFH	Fri, Oct 9, 2009	48.78	49.23	47.87	48.61
2091	NYSE	BFH	Thu, Oct 8, 2009	48.75	49.21	47.76	48.76
2090	NYSE	BFH	Wed, Oct 7, 2009	47.20	48.03	47.20	47.86
2089	NYSE	BFH	Tue, Oct 6, 2009	48.59	48.98	47.17	47.47
2088	NYSE	BFH	Mon, Oct 5, 2009	47.30	48.47	47.10	47.94
2087	NYSE	BFH	Fri, Oct 2, 2009	46.71	47.66	46.71	46.98
2086	NYSE	BFH	Thu, Oct 1, 2009	49.65	49.65	47.09	47.66
2085	NYSE	BFH	Wed, Sep 30, 2009	49.42	50.34	48.66	48.72
2084	NYSE	BFH	Tue, Sep 29, 2009	48.47	50.02	48.36	49.22
2083	NYSE	BFH	Mon, Sep 28, 2009	47.26	48.82	46.95	48.55
2082	NYSE	BFH	Fri, Sep 25, 2009	48.35	48.35	46.57	47.12
2081	NYSE	BFH	Thu, Sep 24, 2009	49.58	49.91	47.91	48.42
2080	NYSE	BFH	Wed, Sep 23, 2009	50.73	51.23	49.23	49.34
2079	NYSE	BFH	Tue, Sep 22, 2009	50.82	51.32	50.19	50.53
2078	NYSE	BFH	Mon, Sep 21, 2009	50.31	51.11	49.41	50.36
2077	NYSE	BFH	Fri, Sep 18, 2009	51.07	51.19	50.68	51.02
2076	NYSE	BFH	Thu, Sep 17, 2009	50.16	52.61	50.16	50.83
2075	NYSE	BFH	Wed, Sep 16, 2009	48.24	50.29	48.15	50.08
2074	NYSE	BFH	Tue, Sep 15, 2009	46.86	48.47	46.25	47.91
2073	NYSE	BFH	Mon, Sep 14, 2009	46.43	47.01	46.22	46.75
2072	NYSE	BFH	Fri, Sep 11, 2009	47.05	47.06	46.49	46.93
2071	NYSE	BFH	Thu, Sep 10, 2009	46.86	47.26	45.98	47.06
2070	NYSE	BFH	Wed, Sep 9, 2009	44.75	47.13	44.64	46.90
2069	NYSE	BFH	Tue, Sep 8, 2009	44.41	45.01	44.36	44.64
2068	NYSE	BFH	Fri, Sep 4, 2009	43.60	44.48	42.82	44.44
2067	NYSE	BFH	Thu, Sep 3, 2009	43.27	43.50	42.32	43.46
2066	NYSE	BFH	Wed, Sep 2, 2009	42.00	42.95	41.88	42.87
2065	NYSE	BFH	Tue, Sep 1, 2009	43.87	44.74	42.28	42.39
2064	NYSE	BFH	Mon, Aug 31, 2009	44.83	45.43	43.97	44.32
2063	NYSE	BFH	Fri, Aug 28, 2009	46.26	46.26	44.89	45.43
2062	NYSE	BFH	Thu, Aug 27, 2009	45.11	45.55	43.94	45.51
2061	NYSE	BFH	Wed, Aug 26, 2009	44.73	45.67	44.47	44.92
2060	NYSE	BFH	Tue, Aug 25, 2009	46.26	46.62	44.72	45.02
2059	NYSE	BFH	Mon, Aug 24, 2009	45.19	46.91	44.92	45.90
2058	NYSE	BFH	Fri, Aug 21, 2009	44.87	45.78	44.63	45.19
2057	NYSE	BFH	Thu, Aug 20, 2009	44.40	44.80	44.10	44.44
2056	NYSE	BFH	Wed, Aug 19, 2009	44.62	45.47	43.87	44.25
2055	NYSE	BFH	Tue, Aug 18, 2009	45.20	46.09	45.06	45.30
2054	NYSE	BFH	Mon, Aug 17, 2009	46.26	46.64	44.86	45.04
2053	NYSE	BFH	Fri, Aug 14, 2009	46.98	48.39	46.56	47.47
2052	NYSE	BFH	Thu, Aug 13, 2009	45.27	47.68	45.27	47.68
2051	NYSE	BFH	Wed, Aug 12, 2009	44.42	46.14	43.87	45.19
2050	NYSE	BFH	Tue, Aug 11, 2009	45.00	45.35	43.84	44.53
2049	NYSE	BFH	Mon, Aug 10, 2009	45.55	45.82	44.53	45.04
2048	NYSE	BFH	Fri, Aug 7, 2009	44.92	47.03	44.85	45.67
2047	NYSE	BFH	Thu, Aug 6, 2009	43.54	44.96	43.30	44.32
2046	NYSE	BFH	Wed, Aug 5, 2009	42.89	43.75	41.75	43.42
2045	NYSE	BFH	Tue, Aug 4, 2009	42.45	42.99	41.98	42.95
2044	NYSE	BFH	Mon, Aug 3, 2009	41.26	43.09	41.06	42.64
2043	NYSE	BFH	Fri, Jul 31, 2009	40.17	41.02	39.68	40.68
2042	NYSE	BFH	Thu, Jul 30, 2009	40.41	40.94	39.91	40.19
2041	NYSE	BFH	Wed, Jul 29, 2009	39.61	40.06	39.30	40.02
2040	NYSE	BFH	Tue, Jul 28, 2009	39.83	40.59	39.59	39.76
2039	NYSE	BFH	Mon, Jul 27, 2009	40.07	40.87	39.77	40.19
2038	NYSE	BFH	Fri, Jul 24, 2009	39.37	40.58	39.28	40.27
2037	NYSE	BFH	Thu, Jul 23, 2009	36.64	40.92	36.57	39.95
2036	NYSE	BFH	Wed, Jul 22, 2009	37.77	38.66	37.44	37.97
2035	NYSE	BFH	Tue, Jul 21, 2009	37.67	38.43	36.78	38.25
2034	NYSE	BFH	Mon, Jul 20, 2009	37.03	37.70	36.71	37.59
2033	NYSE	BFH	Fri, Jul 17, 2009	37.19	37.94	36.49	36.93
2032	NYSE	BFH	Thu, Jul 16, 2009	34.37	37.59	33.54	37.30
2031	NYSE	BFH	Wed, Jul 15, 2009	30.71	34.95	30.71	34.53
2030	NYSE	BFH	Tue, Jul 14, 2009	30.78	30.94	30.07	30.15
2029	NYSE	BFH	Mon, Jul 13, 2009	30.13	30.85	28.95	30.82
2028	NYSE	BFH	Fri, Jul 10, 2009	30.37	31.04	29.88	30.02
2027	NYSE	BFH	Thu, Jul 9, 2009	30.06	30.69	29.55	30.46
2026	NYSE	BFH	Wed, Jul 8, 2009	30.97	31.35	29.57	29.86
2025	NYSE	BFH	Tue, Jul 7, 2009	31.77	31.91	30.73	30.85
2024	NYSE	BFH	Mon, Jul 6, 2009	31.43	32.12	31.03	32.03
2023	NYSE	BFH	Thu, Jul 2, 2009	32.45	32.82	31.50	31.56
2022	NYSE	BFH	Wed, Jul 1, 2009	33.01	33.67	32.78	32.95
2021	NYSE	BFH	Tue, Jun 30, 2009	32.81	33.15	32.30	32.86
2020	NYSE	BFH	Mon, Jun 29, 2009	32.39	33.02	32.23	32.99
2019	NYSE	BFH	Fri, Jun 26, 2009	32.35	32.35	31.75	32.15
2018	NYSE	BFH	Thu, Jun 25, 2009	31.78	32.62	31.28	32.43
2017	NYSE	BFH	Wed, Jun 24, 2009	30.64	32.30	30.31	32.04
2016	NYSE	BFH	Tue, Jun 23, 2009	32.94	33.12	31.91	31.96
2015	NYSE	BFH	Mon, Jun 22, 2009	34.28	34.30	32.73	33.12
2014	NYSE	BFH	Fri, Jun 19, 2009	34.62	35.18	34.49	34.68
2013	NYSE	BFH	Thu, Jun 18, 2009	34.31	34.49	33.74	34.35
2012	NYSE	BFH	Wed, Jun 17, 2009	34.05	34.69	33.74	34.27
2011	NYSE	BFH	Tue, Jun 16, 2009	36.76	36.76	34.24	34.28
2010	NYSE	BFH	Mon, Jun 15, 2009	38.11	38.11	35.73	36.15
2009	NYSE	BFH	Fri, Jun 12, 2009	38.54	39.64	38.31	38.51
2008	NYSE	BFH	Thu, Jun 11, 2009	37.43	38.85	37.11	38.66
2007	NYSE	BFH	Wed, Jun 10, 2009	37.03	37.94	36.31	37.78
2006	NYSE	BFH	Tue, Jun 9, 2009	35.43	36.80	35.37	36.56
2005	NYSE	BFH	Mon, Jun 8, 2009	34.52	35.43	33.87	35.35
2004	NYSE	BFH	Fri, Jun 5, 2009	34.32	34.67	34.00	34.50
2003	NYSE	BFH	Thu, Jun 4, 2009	33.79	34.30	33.64	34.19
2002	NYSE	BFH	Wed, Jun 3, 2009	33.91	34.34	33.48	33.66
2001	NYSE	BFH	Tue, Jun 2, 2009	34.19	34.63	33.62	34.10
2000	NYSE	BFH	Mon, Jun 1, 2009	33.11	34.18	32.50	33.92
1999	NYSE	BFH	Fri, May 29, 2009	31.58	32.42	31.15	32.30
1998	NYSE	BFH	Thu, May 28, 2009	32.33	32.99	31.09	31.44
1997	NYSE	BFH	Wed, May 27, 2009	30.90	32.46	30.33	32.15
1996	NYSE	BFH	Tue, May 26, 2009	30.49	31.70	30.25	31.69
1995	NYSE	BFH	Fri, May 22, 2009	31.16	31.33	30.67	30.81
1994	NYSE	BFH	Thu, May 21, 2009	31.88	32.30	30.62	30.93
1993	NYSE	BFH	Wed, May 20, 2009	33.26	33.26	32.24	32.35
1992	NYSE	BFH	Tue, May 19, 2009	32.11	33.21	32.11	32.90
1991	NYSE	BFH	Mon, May 18, 2009	31.52	32.46	31.20	32.46
1990	NYSE	BFH	Fri, May 15, 2009	31.94	32.11	30.76	30.96
1989	NYSE	BFH	Thu, May 14, 2009	31.82	32.44	31.58	32.22
1988	NYSE	BFH	Wed, May 13, 2009	33.02	33.30	31.62	31.63
1987	NYSE	BFH	Tue, May 12, 2009	34.06	34.94	32.30	33.52
1986	NYSE	BFH	Mon, May 11, 2009	32.84	34.58	32.84	33.80
1985	NYSE	BFH	Fri, May 8, 2009	33.94	34.99	33.68	34.22
1984	NYSE	BFH	Thu, May 7, 2009	34.17	34.68	33.01	33.43
1983	NYSE	BFH	Wed, May 6, 2009	34.16	34.22	33.25	33.80
1982	NYSE	BFH	Tue, May 5, 2009	33.17	33.86	32.83	33.58
1981	NYSE	BFH	Mon, May 4, 2009	33.49	33.62	32.66	33.50
1980	NYSE	BFH	Fri, May 1, 2009	33.25	33.47	32.34	33.15
1979	NYSE	BFH	Thu, Apr 30, 2009	33.64	34.26	33.08	33.40
1978	NYSE	BFH	Wed, Apr 29, 2009	33.36	34.02	32.91	33.29
1977	NYSE	BFH	Tue, Apr 28, 2009	33.18	33.75	32.85	33.04
1976	NYSE	BFH	Mon, Apr 27, 2009	33.31	34.27	33.09	33.43
1975	NYSE	BFH	Fri, Apr 24, 2009	31.71	34.15	31.12	33.82
1974	NYSE	BFH	Thu, Apr 23, 2009	31.83	31.87	29.03	31.77
1973	NYSE	BFH	Wed, Apr 22, 2009	32.70	33.42	32.13	32.45
1972	NYSE	BFH	Tue, Apr 21, 2009	32.59	33.36	32.01	33.30
1971	NYSE	BFH	Mon, Apr 20, 2009	34.46	34.46	32.30	32.84
1970	NYSE	BFH	Fri, Apr 17, 2009	35.59	36.04	35.06	35.27
1969	NYSE	BFH	Thu, Apr 16, 2009	34.26	35.89	33.88	35.44
1968	NYSE	BFH	Wed, Apr 15, 2009	33.27	34.16	32.82	34.06
1967	NYSE	BFH	Tue, Apr 14, 2009	34.30	35.19	33.48	33.53
1966	NYSE	BFH	Mon, Apr 13, 2009	34.51	35.08	34.04	34.93
1965	NYSE	BFH	Thu, Apr 9, 2009	31.16	35.17	30.33	34.95
1964	NYSE	BFH	Wed, Apr 8, 2009	31.33	31.46	29.78	30.57
1963	NYSE	BFH	Tue, Apr 7, 2009	31.00	32.01	30.74	31.24
1962	NYSE	BFH	Mon, Apr 6, 2009	30.28	31.72	29.91	31.39
1961	NYSE	BFH	Fri, Apr 3, 2009	30.37	30.93	29.65	30.63
1960	NYSE	BFH	Thu, Apr 2, 2009	29.62	30.63	29.39	30.10
1959	NYSE	BFH	Wed, Apr 1, 2009	28.75	29.30	27.69	28.82
1958	NYSE	BFH	Tue, Mar 31, 2009	27.34	29.98	27.26	29.47
1957	NYSE	BFH	Mon, Mar 30, 2009	28.38	29.36	27.09	27.11
1956	NYSE	BFH	Fri, Mar 27, 2009	28.56	29.34	28.01	28.99
1955	NYSE	BFH	Thu, Mar 26, 2009	28.05	28.86	28.00	28.85
1954	NYSE	BFH	Wed, Mar 25, 2009	28.25	29.49	27.21	28.13
1953	NYSE	BFH	Tue, Mar 24, 2009	28.36	29.27	28.00	28.16
1952	NYSE	BFH	Mon, Mar 23, 2009	25.80	28.44	25.64	28.44
1951	NYSE	BFH	Fri, Mar 20, 2009	25.65	26.16	25.08	25.08
1950	NYSE	BFH	Thu, Mar 19, 2009	26.65	27.39	25.48	25.48
1949	NYSE	BFH	Wed, Mar 18, 2009	25.80	26.70	25.13	26.35
1948	NYSE	BFH	Tue, Mar 17, 2009	24.71	26.11	24.50	26.11
1947	NYSE	BFH	Mon, Mar 16, 2009	24.97	27.04	24.67	24.78
1946	NYSE	BFH	Fri, Mar 13, 2009	25.97	26.40	24.36	24.55
1945	NYSE	BFH	Thu, Mar 12, 2009	24.25	26.17	23.16	25.92
1944	NYSE	BFH	Wed, Mar 11, 2009	23.75	24.59	23.39	24.14
1943	NYSE	BFH	Tue, Mar 10, 2009	21.15	23.13	21.11	23.04
1942	NYSE	BFH	Mon, Mar 9, 2009	18.43	21.53	18.15	20.79
1941	NYSE	BFH	Fri, Mar 6, 2009	20.68	20.91	18.47	18.97
1940	NYSE	BFH	Thu, Mar 5, 2009	20.83	21.62	20.62	20.76
1939	NYSE	BFH	Wed, Mar 4, 2009	21.65	21.76	19.62	21.35
1938	NYSE	BFH	Tue, Mar 3, 2009	21.91	22.27	21.07	21.22
1937	NYSE	BFH	Mon, Mar 2, 2009	23.04	23.81	21.90	22.03
1936	NYSE	BFH	Fri, Feb 27, 2009	24.10	24.74	23.54	23.61
1935	NYSE	BFH	Thu, Feb 26, 2009	24.51	25.58	24.13	24.59
1934	NYSE	BFH	Wed, Feb 25, 2009	24.62	24.89	22.96	24.50
1933	NYSE	BFH	Tue, Feb 24, 2009	22.97	23.82	21.54	23.65
1932	NYSE	BFH	Mon, Feb 23, 2009	23.87	24.06	22.08	22.11
1931	NYSE	BFH	Fri, Feb 20, 2009	22.85	23.81	22.36	23.61
1930	NYSE	BFH	Thu, Feb 19, 2009	25.74	25.74	23.12	23.47
1929	NYSE	BFH	Wed, Feb 18, 2009	25.92	26.03	23.13	25.56
1928	NYSE	BFH	Tue, Feb 17, 2009	27.86	27.96	25.96	26.03
1927	NYSE	BFH	Fri, Feb 13, 2009	30.57	30.79	28.05	28.69
1926	NYSE	BFH	Thu, Feb 12, 2009	30.60	30.89	29.23	30.63
1925	NYSE	BFH	Wed, Feb 11, 2009	31.56	31.78	30.60	30.99
1924	NYSE	BFH	Tue, Feb 10, 2009	32.76	33.01	31.45	31.45
1923	NYSE	BFH	Mon, Feb 9, 2009	33.06	33.21	32.30	33.02
1922	NYSE	BFH	Fri, Feb 6, 2009	33.16	33.91	32.79	33.10
1921	NYSE	BFH	Thu, Feb 5, 2009	32.34	33.25	31.95	33.22
1920	NYSE	BFH	Wed, Feb 4, 2009	32.19	32.86	29.96	32.56
1919	NYSE	BFH	Tue, Feb 3, 2009	33.22	33.22	30.61	31.39
1918	NYSE	BFH	Mon, Feb 2, 2009	32.86	33.29	32.30	32.97
1917	NYSE	BFH	Fri, Jan 30, 2009	33.91	34.30	33.11	33.17
1916	NYSE	BFH	Thu, Jan 29, 2009	34.14	34.69	33.64	33.98
1915	NYSE	BFH	Wed, Jan 28, 2009	33.19	34.91	33.19	34.42
1914	NYSE	BFH	Tue, Jan 27, 2009	32.47	33.81	32.47	33.57
1913	NYSE	BFH	Mon, Jan 26, 2009	31.71	33.01	31.63	32.23
1912	NYSE	BFH	Fri, Jan 23, 2009	31.92	32.31	30.57	31.71
1911	NYSE	BFH	Thu, Jan 22, 2009	32.78	32.86	32.09	32.52
1910	NYSE	BFH	Wed, Jan 21, 2009	32.86	33.57	32.37	33.41
1909	NYSE	BFH	Tue, Jan 20, 2009	33.62	33.96	32.05	32.19
1908	NYSE	BFH	Fri, Jan 16, 2009	34.30	35.11	32.82	33.77
1907	NYSE	BFH	Thu, Jan 15, 2009	33.84	34.45	32.34	33.72
1906	NYSE	BFH	Wed, Jan 14, 2009	34.67	34.67	33.57	33.84
1905	NYSE	BFH	Tue, Jan 13, 2009	35.09	35.62	34.92	35.38
1904	NYSE	BFH	Mon, Jan 12, 2009	35.58	35.94	35.18	35.38
1903	NYSE	BFH	Fri, Jan 9, 2009	37.11	37.27	35.56	35.56
1902	NYSE	BFH	Thu, Jan 8, 2009	36.92	37.55	36.25	37.11
1901	NYSE	BFH	Wed, Jan 7, 2009	37.61	38.81	37.48	37.83
1900	NYSE	BFH	Tue, Jan 6, 2009	38.23	38.85	37.37	38.12
1899	NYSE	BFH	Mon, Jan 5, 2009	37.29	38.36	37.29	38.09
1898	NYSE	BFH	Fri, Jan 2, 2009	37.00	38.44	35.83	37.97
1897	NYSE	BFH	Wed, Dec 31, 2008	36.68	37.45	36.61	37.11
1896	NYSE	BFH	Tue, Dec 30, 2008	36.59	37.17	36.28	36.69
1895	NYSE	BFH	Mon, Dec 29, 2008	36.26	37.07	35.85	36.09
1894	NYSE	BFH	Fri, Dec 26, 2008	36.60	36.61	35.85	36.48
1893	NYSE	BFH	Wed, Dec 24, 2008	36.46	37.11	35.71	36.49
1892	NYSE	BFH	Tue, Dec 23, 2008	37.00	37.56	35.63	36.40
1891	NYSE	BFH	Mon, Dec 22, 2008	37.92	37.96	36.05	36.82
1890	NYSE	BFH	Fri, Dec 19, 2008	36.54	37.91	35.53	37.71
1889	NYSE	BFH	Thu, Dec 18, 2008	36.27	36.79	35.37	36.03
1888	NYSE	BFH	Wed, Dec 17, 2008	35.62	36.69	35.46	36.02
1887	NYSE	BFH	Tue, Dec 16, 2008	32.90	36.33	32.19	36.02
1886	NYSE	BFH	Mon, Dec 15, 2008	33.98	34.44	31.67	32.10
1885	NYSE	BFH	Fri, Dec 12, 2008	33.64	35.54	33.58	33.92
1884	NYSE	BFH	Thu, Dec 11, 2008	36.03	36.21	34.28	34.68
1883	NYSE	BFH	Wed, Dec 10, 2008	36.67	37.05	35.65	36.54
1882	NYSE	BFH	Tue, Dec 9, 2008	36.45	37.59	36.00	36.41
1881	NYSE	BFH	Mon, Dec 8, 2008	36.29	37.02	35.68	36.88
1880	NYSE	BFH	Fri, Dec 5, 2008	33.56	35.89	32.38	35.85
1879	NYSE	BFH	Thu, Dec 4, 2008	33.16	34.84	32.83	33.68
1878	NYSE	BFH	Wed, Dec 3, 2008	32.36	33.57	31.28	33.47
1877	NYSE	BFH	Tue, Dec 2, 2008	32.22	32.82	31.03	31.98
1876	NYSE	BFH	Mon, Dec 1, 2008	33.53	34.28	31.67	31.99
1875	NYSE	BFH	Fri, Nov 28, 2008	34.64	35.06	34.06	34.55
1874	NYSE	BFH	Wed, Nov 26, 2008	32.77	35.30	32.62	35.24
1873	NYSE	BFH	Tue, Nov 25, 2008	34.82	35.56	33.25	33.65
1872	NYSE	BFH	Mon, Nov 24, 2008	30.95	34.28	30.74	33.95
1871	NYSE	BFH	Fri, Nov 21, 2008	30.05	30.87	27.73	30.63
1870	NYSE	BFH	Thu, Nov 20, 2008	30.81	32.08	29.35	29.51
1869	NYSE	BFH	Wed, Nov 19, 2008	32.26	32.78	31.16	31.20
1868	NYSE	BFH	Tue, Nov 18, 2008	30.91	32.51	30.82	32.48
1867	NYSE	BFH	Mon, Nov 17, 2008	35.41	35.57	28.82	30.75
1866	NYSE	BFH	Fri, Nov 14, 2008	36.35	37.64	35.30	36.00
1865	NYSE	BFH	Thu, Nov 13, 2008	35.93	37.09	33.89	37.09
1864	NYSE	BFH	Wed, Nov 12, 2008	38.89	39.14	35.62	35.79
1863	NYSE	BFH	Tue, Nov 11, 2008	39.77	39.95	38.30	39.52
1862	NYSE	BFH	Mon, Nov 10, 2008	41.32	41.77	39.72	40.27
1861	NYSE	BFH	Fri, Nov 7, 2008	39.80	40.74	39.13	40.63
1860	NYSE	BFH	Thu, Nov 6, 2008	40.39	41.57	39.39	39.58
1859	NYSE	BFH	Wed, Nov 5, 2008	41.70	42.41	40.35	40.80
1858	NYSE	BFH	Tue, Nov 4, 2008	40.80	42.39	40.80	41.72
1857	NYSE	BFH	Mon, Nov 3, 2008	39.74	40.86	39.74	40.19
1856	NYSE	BFH	Fri, Oct 31, 2008	38.84	40.57	38.69	40.01
1855	NYSE	BFH	Thu, Oct 30, 2008	38.56	39.50	37.72	39.05
1854	NYSE	BFH	Wed, Oct 29, 2008	36.28	38.69	35.25	37.63
1853	NYSE	BFH	Tue, Oct 28, 2008	36.43	36.72	34.35	36.29
1852	NYSE	BFH	Mon, Oct 27, 2008	35.34	37.70	34.65	35.31
1851	NYSE	BFH	Fri, Oct 24, 2008	34.16	37.57	33.84	36.13
1850	NYSE	BFH	Thu, Oct 23, 2008	38.54	40.68	35.50	36.61
1849	NYSE	BFH	Wed, Oct 22, 2008	39.27	39.68	36.19	37.62
1848	NYSE	BFH	Tue, Oct 21, 2008	39.52	40.88	39.09	39.65
1847	NYSE	BFH	Mon, Oct 20, 2008	37.89	40.12	37.41	40.03
1846	NYSE	BFH	Fri, Oct 17, 2008	36.33	38.67	35.10	37.43
1845	NYSE	BFH	Thu, Oct 16, 2008	35.40	37.30	32.92	35.69
1844	NYSE	BFH	Wed, Oct 15, 2008	39.48	39.75	35.65	35.65
1843	NYSE	BFH	Tue, Oct 14, 2008	40.74	44.06	38.77	40.53
1842	NYSE	BFH	Mon, Oct 13, 2008	37.28	39.60	37.17	39.60
1841	NYSE	BFH	Fri, Oct 10, 2008	36.60	38.08	31.13	35.42
1840	NYSE	BFH	Thu, Oct 9, 2008	42.91	44.68	37.20	37.85
1839	NYSE	BFH	Wed, Oct 8, 2008	43.99	45.86	41.48	43.07
1838	NYSE	BFH	Tue, Oct 7, 2008	48.66	48.66	45.14	45.14
1837	NYSE	BFH	Mon, Oct 6, 2008	47.44	47.68	43.82	47.17
1836	NYSE	BFH	Fri, Oct 3, 2008	49.14	50.63	47.50	47.78
1835	NYSE	BFH	Thu, Oct 2, 2008	51.05	52.76	47.55	49.45
1834	NYSE	BFH	Wed, Oct 1, 2008	50.48	51.61	49.92	50.20
1833	NYSE	BFH	Tue, Sep 30, 2008	46.19	51.38	46.16	50.56
1832	NYSE	BFH	Mon, Sep 29, 2008	49.33	49.75	45.39	45.39
1831	NYSE	BFH	Fri, Sep 26, 2008	48.42	51.40	48.33	49.65
1830	NYSE	BFH	Thu, Sep 25, 2008	50.37	51.04	49.06	50.64
1829	NYSE	BFH	Wed, Sep 24, 2008	48.82	51.16	48.55	51.05
1828	NYSE	BFH	Tue, Sep 23, 2008	46.96	49.44	46.45	48.82
1827	NYSE	BFH	Mon, Sep 22, 2008	49.06	49.49	46.82	46.82
1826	NYSE	BFH	Fri, Sep 19, 2008	48.65	49.45	46.66	48.39
1825	NYSE	BFH	Thu, Sep 18, 2008	43.17	47.64	37.92	45.74
1824	NYSE	BFH	Wed, Sep 17, 2008	47.98	48.11	41.57	42.55
1823	NYSE	BFH	Tue, Sep 16, 2008	48.62	49.06	47.33	48.95
1822	NYSE	BFH	Mon, Sep 15, 2008	48.75	51.04	48.75	49.63
1821	NYSE	BFH	Fri, Sep 12, 2008	51.23	51.81	50.95	51.56
1820	NYSE	BFH	Thu, Sep 11, 2008	51.50	52.09	50.90	51.94
1819	NYSE	BFH	Wed, Sep 10, 2008	52.05	53.04	51.52	52.42
1818	NYSE	BFH	Tue, Sep 9, 2008	51.90	53.16	50.87	51.50
1817	NYSE	BFH	Mon, Sep 8, 2008	52.01	52.49	50.97	52.03
1816	NYSE	BFH	Fri, Sep 5, 2008	50.91	51.45	50.08	50.41
1815	NYSE	BFH	Thu, Sep 4, 2008	51.86	52.73	51.20	51.20
1814	NYSE	BFH	Wed, Sep 3, 2008	51.53	51.71	50.89	51.56
1813	NYSE	BFH	Tue, Sep 2, 2008	51.84	52.21	51.34	51.60
1812	NYSE	BFH	Fri, Aug 29, 2008	51.85	52.29	50.54	51.24
1811	NYSE	BFH	Thu, Aug 28, 2008	52.20	53.20	51.81	52.05
1810	NYSE	BFH	Wed, Aug 27, 2008	50.34	52.24	50.34	51.72
1809	NYSE	BFH	Tue, Aug 26, 2008	49.55	51.01	49.11	51.01
1808	NYSE	BFH	Mon, Aug 25, 2008	50.82	51.56	49.41	49.53
1807	NYSE	BFH	Fri, Aug 22, 2008	50.24	51.34	49.62	51.03
1806	NYSE	BFH	Thu, Aug 21, 2008	48.67	50.07	48.62	49.75
1805	NYSE	BFH	Wed, Aug 20, 2008	50.31	50.48	48.81	49.18
1804	NYSE	BFH	Tue, Aug 19, 2008	49.86	51.17	49.34	49.64
1803	NYSE	BFH	Mon, Aug 18, 2008	52.07	52.08	50.49	50.72
1802	NYSE	BFH	Fri, Aug 15, 2008	51.93	52.10	50.16	51.96
1801	NYSE	BFH	Thu, Aug 14, 2008	50.81	52.63	50.31	51.76
1800	NYSE	BFH	Wed, Aug 13, 2008	52.66	52.66	50.95	51.11
1799	NYSE	BFH	Tue, Aug 12, 2008	52.76	53.96	52.53	52.77
1798	NYSE	BFH	Mon, Aug 11, 2008	51.85	53.98	51.33	53.20
1797	NYSE	BFH	Fri, Aug 8, 2008	51.10	52.64	51.07	52.22
1796	NYSE	BFH	Thu, Aug 7, 2008	51.45	51.85	50.88	51.07
1795	NYSE	BFH	Wed, Aug 6, 2008	51.64	52.31	50.99	51.66
1794	NYSE	BFH	Tue, Aug 5, 2008	51.25	51.93	50.56	51.93
1793	NYSE	BFH	Mon, Aug 4, 2008	51.51	51.77	50.90	51.16
1792	NYSE	BFH	Fri, Aug 1, 2008	51.33	51.97	50.01	51.59
1791	NYSE	BFH	Thu, Jul 31, 2008	50.73	51.70	50.39	51.17
1790	NYSE	BFH	Wed, Jul 30, 2008	52.01	53.59	51.30	51.79
1789	NYSE	BFH	Tue, Jul 29, 2008	49.06	51.05	49.06	50.89
1788	NYSE	BFH	Mon, Jul 28, 2008	50.04	50.48	48.66	48.74
1787	NYSE	BFH	Fri, Jul 25, 2008	50.96	51.05	48.93	49.66
1786	NYSE	BFH	Thu, Jul 24, 2008	51.05	52.63	50.59	50.63
1785	NYSE	BFH	Wed, Jul 23, 2008	48.47	51.11	48.37	51.11
1784	NYSE	BFH	Tue, Jul 22, 2008	47.86	48.79	46.77	48.58
1783	NYSE	BFH	Mon, Jul 21, 2008	47.41	49.98	47.41	49.41
1782	NYSE	BFH	Fri, Jul 18, 2008	47.05	47.62	46.30	47.54
1781	NYSE	BFH	Thu, Jul 17, 2008	43.21	47.09	43.21	47.07
1780	NYSE	BFH	Wed, Jul 16, 2008	40.51	41.48	39.72	41.48
1779	NYSE	BFH	Tue, Jul 15, 2008	39.88	40.34	38.47	40.11
1778	NYSE	BFH	Mon, Jul 14, 2008	41.56	41.56	40.34	40.44
1777	NYSE	BFH	Fri, Jul 11, 2008	42.54	42.66	40.93	41.31
1776	NYSE	BFH	Thu, Jul 10, 2008	42.45	43.26	42.07	43.05
1775	NYSE	BFH	Wed, Jul 9, 2008	43.71	43.95	42.40	42.64
1774	NYSE	BFH	Tue, Jul 8, 2008	42.56	43.91	41.95	43.79
1773	NYSE	BFH	Mon, Jul 7, 2008	43.34	44.70	41.83	42.68
1772	NYSE	BFH	Thu, Jul 3, 2008	43.57	44.34	42.51	43.22
1771	NYSE	BFH	Wed, Jul 2, 2008	43.87	44.46	43.26	43.45
1770	NYSE	BFH	Tue, Jul 1, 2008	44.27	44.69	42.47	43.67
1769	NYSE	BFH	Mon, Jun 30, 2008	44.84	45.22	43.85	45.11
1768	NYSE	BFH	Fri, Jun 27, 2008	44.72	45.43	44.27	44.65
1767	NYSE	BFH	Thu, Jun 26, 2008	44.83	45.93	44.51	44.77
1766	NYSE	BFH	Wed, Jun 25, 2008	46.69	47.10	45.31	45.41
1765	NYSE	BFH	Tue, Jun 24, 2008	46.11	47.17	46.10	46.43
1764	NYSE	BFH	Mon, Jun 23, 2008	48.59	48.61	45.90	46.25
1763	NYSE	BFH	Fri, Jun 20, 2008	49.25	49.31	48.19	48.26
1762	NYSE	BFH	Thu, Jun 19, 2008	48.74	49.85	48.69	49.45
1761	NYSE	BFH	Wed, Jun 18, 2008	48.95	49.45	48.66	48.98
1760	NYSE	BFH	Tue, Jun 17, 2008	49.18	49.76	48.52	49.18
1759	NYSE	BFH	Mon, Jun 16, 2008	48.16	49.13	47.94	48.68
1758	NYSE	BFH	Fri, Jun 13, 2008	47.82	48.48	47.11	48.48
1757	NYSE	BFH	Thu, Jun 12, 2008	46.06	47.70	45.93	47.14
1756	NYSE	BFH	Wed, Jun 11, 2008	46.10	46.66	45.46	45.60
1755	NYSE	BFH	Tue, Jun 10, 2008	45.96	46.21	45.34	45.98
1754	NYSE	BFH	Mon, Jun 9, 2008	46.26	46.79	45.44	45.90
1753	NYSE	BFH	Fri, Jun 6, 2008	47.70	48.06	46.14	46.23
1752	NYSE	BFH	Thu, Jun 5, 2008	47.94	48.34	47.80	47.86
1751	NYSE	BFH	Wed, Jun 4, 2008	46.85	47.85	46.65	47.74
1750	NYSE	BFH	Tue, Jun 3, 2008	47.30	47.52	46.48	47.14
1749	NYSE	BFH	Mon, Jun 2, 2008	48.21	48.21	45.76	46.89
1748	NYSE	BFH	Fri, May 30, 2008	48.69	48.70	47.70	47.89
1747	NYSE	BFH	Thu, May 29, 2008	47.67	48.93	47.66	48.43
1746	NYSE	BFH	Wed, May 28, 2008	46.46	48.10	45.81	47.76
1745	NYSE	BFH	Tue, May 27, 2008	45.30	46.53	45.08	46.48
1744	NYSE	BFH	Fri, May 23, 2008	45.28	45.99	45.03	45.11
1743	NYSE	BFH	Thu, May 22, 2008	45.14	46.26	44.94	45.32
1742	NYSE	BFH	Wed, May 21, 2008	46.16	46.30	44.94	45.26
1741	NYSE	BFH	Tue, May 20, 2008	46.38	46.71	45.71	46.17
1740	NYSE	BFH	Mon, May 19, 2008	47.60	47.95	46.56	46.73
1739	NYSE	BFH	Fri, May 16, 2008	47.74	48.55	47.48	47.81
1738	NYSE	BFH	Thu, May 15, 2008	47.60	47.94	47.26	47.86
1737	NYSE	BFH	Wed, May 14, 2008	47.35	47.90	47.26	47.42
1736	NYSE	BFH	Tue, May 13, 2008	47.26	47.80	45.25	47.32
1735	NYSE	BFH	Mon, May 12, 2008	47.01	47.44	46.93	47.26
1734	NYSE	BFH	Fri, May 9, 2008	46.14	47.60	46.14	47.15
1733	NYSE	BFH	Thu, May 8, 2008	47.13	47.14	46.02	46.66
1732	NYSE	BFH	Wed, May 7, 2008	46.26	47.40	45.79	46.45
1731	NYSE	BFH	Tue, May 6, 2008	46.07	46.41	44.75	45.28
1730	NYSE	BFH	Mon, May 5, 2008	46.66	47.52	46.30	46.33
1729	NYSE	BFH	Fri, May 2, 2008	47.14	47.14	46.67	46.93
1728	NYSE	BFH	Thu, May 1, 2008	45.67	46.66	45.07	46.59
1727	NYSE	BFH	Wed, Apr 30, 2008	45.31	46.05	44.89	45.79
1726	NYSE	BFH	Tue, Apr 29, 2008	45.14	45.31	44.63	45.15
1725	NYSE	BFH	Mon, Apr 28, 2008	44.39	45.51	44.01	45.11
1724	NYSE	BFH	Fri, Apr 25, 2008	44.63	45.04	44.07	44.72
1723	NYSE	BFH	Thu, Apr 24, 2008	41.61	45.75	41.61	44.47
1722	NYSE	BFH	Wed, Apr 23, 2008	41.65	43.31	41.65	42.10
1721	NYSE	BFH	Tue, Apr 22, 2008	41.88	42.61	41.02	42.32
1720	NYSE	BFH	Mon, Apr 21, 2008	40.08	42.65	40.08	41.33
1719	NYSE	BFH	Fri, Apr 18, 2008	41.19	42.36	40.68	42.15
1718	NYSE	BFH	Thu, Apr 17, 2008	40.79	41.35	39.86	39.95
1717	NYSE	BFH	Wed, Apr 16, 2008	38.98	41.08	38.89	40.68
1716	NYSE	BFH	Tue, Apr 15, 2008	38.25	38.83	38.21	38.61
1715	NYSE	BFH	Mon, Apr 14, 2008	38.29	38.93	38.10	38.29
1714	NYSE	BFH	Fri, Apr 11, 2008	37.81	38.53	37.49	38.21
1713	NYSE	BFH	Thu, Apr 10, 2008	37.74	38.38	37.62	38.14
1712	NYSE	BFH	Wed, Apr 9, 2008	38.93	38.97	37.79	37.84
1711	NYSE	BFH	Tue, Apr 8, 2008	38.30	39.81	37.97	38.61
1710	NYSE	BFH	Mon, Apr 7, 2008	39.04	39.08	38.01	38.43
1709	NYSE	BFH	Fri, Apr 4, 2008	38.84	39.00	38.05	38.67
1708	NYSE	BFH	Thu, Apr 3, 2008	38.46	40.01	38.46	38.76
1707	NYSE	BFH	Wed, Apr 2, 2008	39.41	39.73	38.53	39.08
1706	NYSE	BFH	Tue, Apr 1, 2008	38.73	39.04	38.11	39.00
1705	NYSE	BFH	Mon, Mar 31, 2008	37.99	38.43	37.69	37.90
1704	NYSE	BFH	Fri, Mar 28, 2008	38.61	38.63	37.70	37.79
1703	NYSE	BFH	Thu, Mar 27, 2008	39.32	39.46	37.69	38.69
1702	NYSE	BFH	Wed, Mar 26, 2008	38.04	41.00	39.24	39.24
1701	NYSE	BFH	Tue, Mar 25, 2008	39.32	39.39	37.74	38.86
1700	NYSE	BFH	Mon, Mar 24, 2008	41.08	41.08	38.94	38.94
1699	NYSE	BFH	Thu, Mar 20, 2008	35.73	42.28	35.63	41.65
1698	NYSE	BFH	Wed, Mar 19, 2008	35.89	37.09	35.65	35.65
1697	NYSE	BFH	Tue, Mar 18, 2008	37.39	37.39	35.15	35.73
1696	NYSE	BFH	Mon, Mar 17, 2008	36.69	36.80	33.96	35.18
1695	NYSE	BFH	Fri, Mar 14, 2008	37.69	38.29	36.01	37.19
1694	NYSE	BFH	Thu, Mar 13, 2008	36.35	37.11	34.92	37.11
1693	NYSE	BFH	Wed, Mar 12, 2008	35.85	36.95	35.73	36.61
1692	NYSE	BFH	Tue, Mar 11, 2008	35.57	35.89	34.51	35.58
1691	NYSE	BFH	Mon, Mar 10, 2008	36.59	36.59	34.04	34.93
1690	NYSE	BFH	Fri, Mar 7, 2008	35.78	36.91	35.49	36.29
1689	NYSE	BFH	Thu, Mar 6, 2008	38.18	38.33	35.50	36.10
1688	NYSE	BFH	Wed, Mar 5, 2008	37.90	39.12	37.19	38.26
1687	NYSE	BFH	Tue, Mar 4, 2008	37.39	38.12	36.93	37.65
1686	NYSE	BFH	Mon, Mar 3, 2008	40.28	40.43	36.98	37.63
1685	NYSE	BFH	Fri, Feb 29, 2008	41.26	41.59	39.91	40.39
1684	NYSE	BFH	Thu, Feb 28, 2008	41.77	42.01	41.08	42.01
1683	NYSE	BFH	Wed, Feb 27, 2008	41.48	42.15	41.36	41.75
1682	NYSE	BFH	Tue, Feb 26, 2008	41.41	42.90	41.41	41.88
1681	NYSE	BFH	Mon, Feb 25, 2008	41.00	42.51	40.28	41.88
1680	NYSE	BFH	Fri, Feb 22, 2008	41.99	42.09	39.93	40.97
1679	NYSE	BFH	Thu, Feb 21, 2008	43.26	43.61	41.34	41.90
1678	NYSE	BFH	Wed, Feb 20, 2008	42.00	43.32	41.68	43.27
1677	NYSE	BFH	Tue, Feb 19, 2008	44.77	44.79	41.19	42.63
1676	NYSE	BFH	Fri, Feb 15, 2008	43.63	44.67	43.30	44.19
1675	NYSE	BFH	Thu, Feb 14, 2008	44.14	44.46	42.99	43.67
1674	NYSE	BFH	Wed, Feb 13, 2008	45.06	45.06	43.79	44.27
1673	NYSE	BFH	Tue, Feb 12, 2008	44.27	45.13	43.82	44.60
1672	NYSE	BFH	Mon, Feb 11, 2008	44.26	45.82	43.52	44.13
1671	NYSE	BFH	Fri, Feb 8, 2008	40.58	48.42	39.88	44.25
1670	NYSE	BFH	Thu, Feb 7, 2008	40.68	42.16	40.66	41.05
1669	NYSE	BFH	Wed, Feb 6, 2008	40.90	42.42	40.00	41.02
1668	NYSE	BFH	Tue, Feb 5, 2008	40.28	41.19	39.57	40.67
1667	NYSE	BFH	Mon, Feb 4, 2008	42.75	42.83	41.06	41.23
1666	NYSE	BFH	Fri, Feb 1, 2008	40.44	43.70	39.33	42.99
1665	NYSE	BFH	Thu, Jan 31, 2008	38.25	40.78	37.52	40.34
1664	NYSE	BFH	Wed, Jan 30, 2008	34.32	35.48	32.38	34.20
1663	NYSE	BFH	Tue, Jan 29, 2008	34.20	34.41	31.78	34.30
1662	NYSE	BFH	Mon, Jan 28, 2008	32.19	34.99	31.54	33.88
1661	NYSE	BFH	Fri, Jan 25, 2008	54.51	54.62	49.62	52.33
1660	NYSE	BFH	Thu, Jan 24, 2008	52.17	54.59	51.86	53.58
1659	NYSE	BFH	Wed, Jan 23, 2008	47.11	52.15	46.93	52.01
1658	NYSE	BFH	Tue, Jan 22, 2008	45.70	48.38	43.42	48.09
1657	NYSE	BFH	Fri, Jan 18, 2008	44.28	50.04	43.41	49.40
1656	NYSE	BFH	Thu, Jan 17, 2008	50.48	50.52	37.88	42.13
1655	NYSE	BFH	Wed, Jan 16, 2008	52.20	52.83	49.97	50.38
1654	NYSE	BFH	Tue, Jan 15, 2008	54.24	54.56	52.03	52.21
1653	NYSE	BFH	Mon, Jan 14, 2008	54.80	55.82	52.76	54.18
1652	NYSE	BFH	Fri, Jan 11, 2008	57.23	59.45	51.37	54.44
1651	NYSE	BFH	Thu, Jan 10, 2008	58.39	58.44	56.27	57.83
1650	NYSE	BFH	Wed, Jan 9, 2008	58.64	58.83	57.48	58.63
1649	NYSE	BFH	Tue, Jan 8, 2008	57.89	59.56	57.47	58.63
1648	NYSE	BFH	Mon, Jan 7, 2008	57.79	58.14	57.30	57.81
1647	NYSE	BFH	Fri, Jan 4, 2008	58.03	58.91	55.68	57.43
1646	NYSE	BFH	Thu, Jan 3, 2008	59.15	59.38	58.56	58.83
1645	NYSE	BFH	Wed, Jan 2, 2008	59.54	59.82	58.61	59.17
1644	NYSE	BFH	Mon, Dec 31, 2007	58.80	59.93	58.53	59.82
1643	NYSE	BFH	Fri, Dec 28, 2007	58.75	59.20	58.63	58.76
1642	NYSE	BFH	Thu, Dec 27, 2007	58.95	59.35	58.27	58.61
1641	NYSE	BFH	Wed, Dec 26, 2007	59.44	59.47	58.83	58.83
1640	NYSE	BFH	Mon, Dec 24, 2007	59.48	60.54	59.27	59.38
1639	NYSE	BFH	Fri, Dec 21, 2007	60.53	60.69	59.42	59.58
1638	NYSE	BFH	Thu, Dec 20, 2007	61.32	61.48	58.55	60.49
1637	NYSE	BFH	Wed, Dec 19, 2007	60.71	61.51	60.67	61.04
1636	NYSE	BFH	Tue, Dec 18, 2007	61.18	61.42	60.19	60.96
1635	NYSE	BFH	Mon, Dec 17, 2007	60.95	62.24	60.49	60.74
1634	NYSE	BFH	Fri, Dec 14, 2007	60.71	61.82	60.68	60.99
1633	NYSE	BFH	Thu, Dec 13, 2007	60.07	61.82	58.58	60.95
1632	NYSE	BFH	Wed, Dec 12, 2007	62.22	62.81	59.62	60.24
1631	NYSE	BFH	Tue, Dec 11, 2007	62.14	62.72	61.73	62.04
1630	NYSE	BFH	Mon, Dec 10, 2007	62.42	62.42	61.55	62.10
1629	NYSE	BFH	Fri, Dec 7, 2007	62.23	62.90	62.22	62.42
1628	NYSE	BFH	Thu, Dec 6, 2007	61.15	62.34	61.10	62.22
1627	NYSE	BFH	Wed, Dec 5, 2007	61.98	62.41	60.41	61.36
1626	NYSE	BFH	Tue, Dec 4, 2007	61.61	62.19	58.79	61.82
1625	NYSE	BFH	Mon, Dec 3, 2007	61.91	62.50	61.63	62.02
1624	NYSE	BFH	Fri, Nov 30, 2007	61.90	62.29	61.34	61.98
1623	NYSE	BFH	Thu, Nov 29, 2007	62.22	62.30	50.77	61.82
1622	NYSE	BFH	Wed, Nov 28, 2007	62.11	62.54	61.85	62.26
1621	NYSE	BFH	Tue, Nov 27, 2007	62.46	62.46	61.28	61.75
1620	NYSE	BFH	Mon, Nov 26, 2007	61.72	62.59	61.72	62.10
1619	NYSE	BFH	Fri, Nov 23, 2007	61.34	61.81	61.30	61.79
1618	NYSE	BFH	Wed, Nov 21, 2007	60.85	61.83	60.70	61.20
1617	NYSE	BFH	Tue, Nov 20, 2007	61.30	61.82	61.06	61.16
1616	NYSE	BFH	Mon, Nov 19, 2007	62.14	62.36	60.76	61.26
1615	NYSE	BFH	Fri, Nov 16, 2007	61.82	62.18	61.44	62.01
1614	NYSE	BFH	Thu, Nov 15, 2007	61.49	62.39	61.49	61.83
1613	NYSE	BFH	Wed, Nov 14, 2007	63.28	63.28	61.16	61.60
1612	NYSE	BFH	Tue, Nov 13, 2007	62.30	63.28	62.23	63.28
1611	NYSE	BFH	Mon, Nov 12, 2007	61.74	62.78	61.74	62.10
1610	NYSE	BFH	Fri, Nov 9, 2007	61.70	62.58	60.84	61.63
1609	NYSE	BFH	Thu, Nov 8, 2007	62.62	62.94	61.02	62.33
1608	NYSE	BFH	Wed, Nov 7, 2007	63.89	64.00	61.70	62.62
1607	NYSE	BFH	Tue, Nov 6, 2007	64.08	64.16	63.88	64.02
1606	NYSE	BFH	Mon, Nov 5, 2007	63.73	64.22	63.62	63.84
1605	NYSE	BFH	Fri, Nov 2, 2007	63.89	64.21	63.69	63.89
1604	NYSE	BFH	Thu, Nov 1, 2007	63.98	64.04	63.71	63.77
1603	NYSE	BFH	Wed, Oct 31, 2007	64.01	64.23	63.87	64.13
1602	NYSE	BFH	Tue, Oct 30, 2007	64.23	64.33	63.85	63.99
1601	NYSE	BFH	Mon, Oct 29, 2007	64.29	64.30	64.17	64.21
1600	NYSE	BFH	Fri, Oct 26, 2007	64.37	64.37	64.14	64.14
1599	NYSE	BFH	Thu, Oct 25, 2007	64.28	64.35	63.94	64.29
1598	NYSE	BFH	Wed, Oct 24, 2007	64.04	64.39	64.00	64.39
1597	NYSE	BFH	Tue, Oct 23, 2007	64.43	64.44	63.88	64.05
1596	NYSE	BFH	Mon, Oct 22, 2007	64.17	64.37	64.13	64.17
1595	NYSE	BFH	Fri, Oct 19, 2007	64.31	64.33	64.04	64.29
1594	NYSE	BFH	Thu, Oct 18, 2007	64.23	64.41	64.16	64.33
1593	NYSE	BFH	Wed, Oct 17, 2007	63.96	64.01	63.80	64.01
1592	NYSE	BFH	Tue, Oct 16, 2007	63.53	64.04	63.52	63.81
1591	NYSE	BFH	Mon, Oct 15, 2007	63.57	63.57	63.13	63.52
1590	NYSE	BFH	Fri, Oct 12, 2007	63.60	63.62	63.44	63.53
1589	NYSE	BFH	Thu, Oct 11, 2007	63.61	63.73	63.09	63.41
1588	NYSE	BFH	Wed, Oct 10, 2007	63.49	63.59	63.30	63.52
1587	NYSE	BFH	Tue, Oct 9, 2007	63.18	63.61	63.18	63.61
1586	NYSE	BFH	Mon, Oct 8, 2007	62.84	63.38	62.84	63.29
1585	NYSE	BFH	Fri, Oct 5, 2007	62.85	63.05	62.52	63.05
1584	NYSE	BFH	Thu, Oct 4, 2007	62.54	62.76	62.30	62.62
1583	NYSE	BFH	Wed, Oct 3, 2007	62.30	62.74	62.14	62.54
1582	NYSE	BFH	Tue, Oct 2, 2007	61.53	62.83	61.53	62.02
1581	NYSE	BFH	Mon, Oct 1, 2007	61.66	61.82	61.44	61.67
1580	NYSE	BFH	Fri, Sep 28, 2007	61.78	61.99	61.65	61.77
1579	NYSE	BFH	Thu, Sep 27, 2007	61.66	62.01	61.59	61.87
1578	NYSE	BFH	Wed, Sep 26, 2007	61.98	62.04	61.41	61.62
1577	NYSE	BFH	Tue, Sep 25, 2007	62.06	62.18	61.74	61.90
1576	NYSE	BFH	Mon, Sep 24, 2007	62.71	62.80	61.67	62.02
1575	NYSE	BFH	Fri, Sep 21, 2007	63.25	63.32	62.34	62.65
1574	NYSE	BFH	Thu, Sep 20, 2007	62.78	63.33	62.74	63.31
1573	NYSE	BFH	Wed, Sep 19, 2007	63.44	63.49	62.81	62.92
1572	NYSE	BFH	Tue, Sep 18, 2007	62.40	63.01	62.35	62.81
1571	NYSE	BFH	Mon, Sep 17, 2007	62.58	62.74	62.32	62.40
1570	NYSE	BFH	Fri, Sep 14, 2007	62.62	62.85	62.46	62.73
1569	NYSE	BFH	Thu, Sep 13, 2007	63.13	63.25	62.62	62.62
1568	NYSE	BFH	Wed, Sep 12, 2007	63.05	63.29	62.97	63.05
1567	NYSE	BFH	Tue, Sep 11, 2007	62.89	63.21	62.87	63.21
1566	NYSE	BFH	Mon, Sep 10, 2007	62.85	62.99	62.73	62.87
1565	NYSE	BFH	Fri, Sep 7, 2007	62.23	63.06	62.23	62.85
1564	NYSE	BFH	Thu, Sep 6, 2007	62.72	63.33	62.60	62.81
1563	NYSE	BFH	Wed, Sep 5, 2007	62.46	62.74	62.39	62.69
1562	NYSE	BFH	Tue, Sep 4, 2007	62.30	62.74	62.25	62.62
1561	NYSE	BFH	Fri, Aug 31, 2007	61.64	62.72	61.62	62.58
1560	NYSE	BFH	Thu, Aug 30, 2007	59.94	60.77	59.94	60.58
1559	NYSE	BFH	Wed, Aug 29, 2007	60.46	60.70	60.22	60.39
1558	NYSE	BFH	Tue, Aug 28, 2007	60.60	61.31	60.30	60.30
1557	NYSE	BFH	Mon, Aug 27, 2007	61.41	61.45	60.96	61.20
1556	NYSE	BFH	Fri, Aug 24, 2007	61.42	61.75	61.17	61.54
1555	NYSE	BFH	Thu, Aug 23, 2007	61.99	61.99	61.42	61.43
1554	NYSE	BFH	Wed, Aug 22, 2007	61.22	61.78	60.82	61.72
1553	NYSE	BFH	Tue, Aug 21, 2007	59.03	60.73	59.03	60.71
1552	NYSE	BFH	Mon, Aug 20, 2007	58.01	59.18	57.74	59.14
1551	NYSE	BFH	Fri, Aug 17, 2007	58.95	59.39	56.92	58.15
1550	NYSE	BFH	Thu, Aug 16, 2007	57.55	58.15	56.54	57.19
1549	NYSE	BFH	Wed, Aug 15, 2007	58.90	59.23	58.05	58.40
1548	NYSE	BFH	Tue, Aug 14, 2007	59.42	59.56	58.86	58.99
1547	NYSE	BFH	Mon, Aug 13, 2007	59.43	59.75	59.32	59.41
1546	NYSE	BFH	Fri, Aug 10, 2007	59.23	60.03	58.42	59.33
1545	NYSE	BFH	Thu, Aug 9, 2007	60.25	60.88	60.02	60.38
1544	NYSE	BFH	Wed, Aug 8, 2007	60.94	61.58	60.66	60.71
1543	NYSE	BFH	Tue, Aug 7, 2007	60.73	60.92	60.40	60.65
1542	NYSE	BFH	Mon, Aug 6, 2007	61.74	61.88	60.45	60.98
1541	NYSE	BFH	Fri, Aug 3, 2007	61.67	62.02	61.40	61.62
1540	NYSE	BFH	Thu, Aug 2, 2007	61.11	61.67	61.02	61.51
1539	NYSE	BFH	Wed, Aug 1, 2007	61.25	61.40	60.90	61.02
1538	NYSE	BFH	Tue, Jul 31, 2007	61.14	61.87	60.89	61.26
1537	NYSE	BFH	Mon, Jul 30, 2007	60.50	61.10	60.22	60.80
1536	NYSE	BFH	Fri, Jul 27, 2007	59.86	60.70	59.58	60.09
1535	NYSE	BFH	Thu, Jul 26, 2007	60.22	60.59	59.15	59.72
1534	NYSE	BFH	Wed, Jul 25, 2007	61.46	61.46	60.60	60.75
1533	NYSE	BFH	Tue, Jul 24, 2007	61.77	61.90	61.16	61.30
1532	NYSE	BFH	Mon, Jul 23, 2007	62.63	62.63	61.87	61.88
1531	NYSE	BFH	Fri, Jul 20, 2007	61.95	62.11	61.91	61.97
1530	NYSE	BFH	Thu, Jul 19, 2007	62.10	62.14	61.83	61.95
1529	NYSE	BFH	Wed, Jul 18, 2007	61.75	61.82	61.49	61.70
1528	NYSE	BFH	Tue, Jul 17, 2007	61.85	61.94	61.70	61.79
1527	NYSE	BFH	Mon, Jul 16, 2007	61.62	62.32	61.59	61.85
1526	NYSE	BFH	Fri, Jul 13, 2007	61.59	61.77	61.44	61.70
1525	NYSE	BFH	Thu, Jul 12, 2007	62.02	62.06	61.54	61.73
1524	NYSE	BFH	Wed, Jul 11, 2007	62.10	62.26	61.84	61.91
1523	NYSE	BFH	Tue, Jul 10, 2007	62.41	62.41	61.95	62.14
1522	NYSE	BFH	Mon, Jul 9, 2007	62.16	62.41	62.14	62.35
1521	NYSE	BFH	Fri, Jul 6, 2007	62.14	62.36	62.14	62.34
1520	NYSE	BFH	Thu, Jul 5, 2007	61.88	62.16	61.62	62.14
1519	NYSE	BFH	Tue, Jul 3, 2007	61.79	61.87	61.67	61.73
1518	NYSE	BFH	Mon, Jul 2, 2007	61.66	61.81	61.52	61.74
1517	NYSE	BFH	Fri, Jun 29, 2007	61.67	61.76	61.51	61.64
1516	NYSE	BFH	Thu, Jun 28, 2007	61.43	61.62	61.34	61.58
1515	NYSE	BFH	Wed, Jun 27, 2007	61.43	61.51	61.12	61.43
1514	NYSE	BFH	Tue, Jun 26, 2007	61.69	61.76	61.42	61.56
1513	NYSE	BFH	Mon, Jun 25, 2007	61.82	61.90	61.47	61.53
1512	NYSE	BFH	Fri, Jun 22, 2007	61.95	62.02	61.77	61.87
1511	NYSE	BFH	Thu, Jun 21, 2007	61.91	62.03	61.86	61.95
1510	NYSE	BFH	Wed, Jun 20, 2007	62.10	62.10	61.97	61.98
1509	NYSE	BFH	Tue, Jun 19, 2007	61.77	62.10	61.75	62.10
1508	NYSE	BFH	Mon, Jun 18, 2007	61.70	61.90	61.70	61.87
1507	NYSE	BFH	Fri, Jun 15, 2007	61.80	61.83	61.63	61.66
1506	NYSE	BFH	Thu, Jun 14, 2007	61.74	61.92	61.61	61.66
1505	NYSE	BFH	Wed, Jun 13, 2007	61.82	61.91	61.64	61.70
1504	NYSE	BFH	Tue, Jun 12, 2007	61.94	61.96	61.71	61.75
1503	NYSE	BFH	Mon, Jun 11, 2007	62.03	62.08	61.82	61.93
1502	NYSE	BFH	Fri, Jun 8, 2007	62.07	62.15	61.92	62.01
1501	NYSE	BFH	Thu, Jun 7, 2007	62.14	62.20	62.05	62.05
1500	NYSE	BFH	Wed, Jun 6, 2007	62.14	62.29	62.12	62.15
1499	NYSE	BFH	Tue, Jun 5, 2007	62.18	62.22	62.10	62.22
1498	NYSE	BFH	Mon, Jun 4, 2007	62.06	62.21	62.06	62.21
1497	NYSE	BFH	Fri, Jun 1, 2007	62.16	62.20	62.03	62.07
1496	NYSE	BFH	Thu, May 31, 2007	62.30	62.34	62.01	62.15
1495	NYSE	BFH	Wed, May 30, 2007	62.02	62.22	61.99	62.07
1494	NYSE	BFH	Tue, May 29, 2007	62.03	62.21	62.00	62.00
1493	NYSE	BFH	Fri, May 25, 2007	61.83	62.18	61.83	62.02
1492	NYSE	BFH	Thu, May 24, 2007	61.88	62.06	61.78	61.86
1491	NYSE	BFH	Wed, May 23, 2007	62.10	62.14	61.79	61.83
1490	NYSE	BFH	Tue, May 22, 2007	62.22	62.31	61.82	62.02
1489	NYSE	BFH	Mon, May 21, 2007	62.50	62.58	62.13	62.22
1488	NYSE	BFH	Fri, May 18, 2007	62.59	62.66	62.23	62.48
1487	NYSE	BFH	Thu, May 17, 2007	63.96	64.05	61.97	62.58
1486	NYSE	BFH	Wed, May 16, 2007	50.17	50.31	49.02	50.22
1485	NYSE	BFH	Tue, May 15, 2007	50.78	51.34	50.08	50.09
1484	NYSE	BFH	Mon, May 14, 2007	50.37	50.99	50.22	50.67
1483	NYSE	BFH	Fri, May 11, 2007	50.47	50.50	49.93	50.16
1482	NYSE	BFH	Thu, May 10, 2007	50.53	50.70	50.04	50.13
1481	NYSE	BFH	Wed, May 9, 2007	49.85	50.63	49.69	50.56
1480	NYSE	BFH	Tue, May 8, 2007	50.69	50.69	49.41	49.85
1479	NYSE	BFH	Mon, May 7, 2007	51.23	51.24	50.81	50.85
1478	NYSE	BFH	Fri, May 4, 2007	51.63	51.63	51.12	51.31
1477	NYSE	BFH	Thu, May 3, 2007	50.83	51.47	50.59	51.35
1476	NYSE	BFH	Wed, May 2, 2007	50.75	50.96	50.65	50.85
1475	NYSE	BFH	Tue, May 1, 2007	50.77	51.02	50.56	50.64
1474	NYSE	BFH	Mon, Apr 30, 2007	51.13	51.19	50.61	50.78
1473	NYSE	BFH	Fri, Apr 27, 2007	51.69	51.76	51.18	51.26
1472	NYSE	BFH	Thu, Apr 26, 2007	51.37	51.86	51.33	51.71
1471	NYSE	BFH	Wed, Apr 25, 2007	51.40	51.48	50.85	51.46
1470	NYSE	BFH	Tue, Apr 24, 2007	51.01	51.21	50.97	51.17
1469	NYSE	BFH	Mon, Apr 23, 2007	50.78	51.18	50.65	50.99
1468	NYSE	BFH	Fri, Apr 20, 2007	51.21	51.38	50.76	51.02
1467	NYSE	BFH	Thu, Apr 19, 2007	50.25	51.05	48.78	50.98
1466	NYSE	BFH	Wed, Apr 18, 2007	52.64	53.29	51.97	52.88
1465	NYSE	BFH	Tue, Apr 17, 2007	53.10	53.10	52.13	52.40
1464	NYSE	BFH	Mon, Apr 16, 2007	52.64	53.49	52.41	53.16
1463	NYSE	BFH	Fri, Apr 13, 2007	51.94	52.31	51.69	52.28
1462	NYSE	BFH	Thu, Apr 12, 2007	51.85	52.09	51.38	52.00
1461	NYSE	BFH	Wed, Apr 11, 2007	52.76	52.76	51.54	51.85
1460	NYSE	BFH	Tue, Apr 10, 2007	52.76	52.94	52.56	52.61
1459	NYSE	BFH	Mon, Apr 9, 2007	52.41	53.29	52.33	52.83
1458	NYSE	BFH	Thu, Apr 5, 2007	51.88	52.48	51.82	52.35
1457	NYSE	BFH	Wed, Apr 4, 2007	51.07	52.05	50.97	51.88
1456	NYSE	BFH	Tue, Apr 3, 2007	50.25	51.24	50.16	51.07
1455	NYSE	BFH	Mon, Apr 2, 2007	49.30	50.13	49.25	50.10
1454	NYSE	BFH	Fri, Mar 30, 2007	49.13	49.27	48.40	49.15
1453	NYSE	BFH	Thu, Mar 29, 2007	49.32	49.39	48.82	49.12
1452	NYSE	BFH	Wed, Mar 28, 2007	48.86	49.10	48.06	49.03
1451	NYSE	BFH	Tue, Mar 27, 2007	49.77	49.83	48.86	48.92
1450	NYSE	BFH	Mon, Mar 26, 2007	50.60	50.65	49.77	49.93
1449	NYSE	BFH	Fri, Mar 23, 2007	50.45	50.95	50.29	50.56
1448	NYSE	BFH	Thu, Mar 22, 2007	50.18	50.45	49.68	50.45
1447	NYSE	BFH	Wed, Mar 21, 2007	49.34	50.26	49.06	50.17
1446	NYSE	BFH	Tue, Mar 20, 2007	48.52	49.49	48.36	49.33
1445	NYSE	BFH	Mon, Mar 19, 2007	48.07	48.86	47.74	48.68
1444	NYSE	BFH	Fri, Mar 16, 2007	47.60	48.02	47.40	47.73
1443	NYSE	BFH	Thu, Mar 15, 2007	46.02	48.12	46.02	47.60
1442	NYSE	BFH	Wed, Mar 14, 2007	45.58	46.24	45.29	45.94
1441	NYSE	BFH	Tue, Mar 13, 2007	46.22	46.22	45.47	45.58
1440	NYSE	BFH	Mon, Mar 12, 2007	45.94	46.38	45.89	46.32
1439	NYSE	BFH	Fri, Mar 9, 2007	47.22	47.34	45.57	45.91
1438	NYSE	BFH	Thu, Mar 8, 2007	47.53	47.89	46.93	47.05
1437	NYSE	BFH	Wed, Mar 7, 2007	46.93	47.36	46.84	47.14
1436	NYSE	BFH	Tue, Mar 6, 2007	46.26	47.24	46.06	47.06
1435	NYSE	BFH	Mon, Mar 5, 2007	46.29	47.11	46.06	46.21
1434	NYSE	BFH	Fri, Mar 2, 2007	47.24	47.32	46.64	46.78
1433	NYSE	BFH	Thu, Mar 1, 2007	47.63	47.64	45.91	47.30
1432	NYSE	BFH	Wed, Feb 28, 2007	47.95	48.13	46.92	47.62
1431	NYSE	BFH	Tue, Feb 27, 2007	47.86	48.66	47.28	47.95
1430	NYSE	BFH	Mon, Feb 26, 2007	50.15	50.18	48.58	48.80
1429	NYSE	BFH	Fri, Feb 23, 2007	50.79	51.00	50.20	50.21
1428	NYSE	BFH	Thu, Feb 22, 2007	50.52	50.83	50.05	50.65
1427	NYSE	BFH	Wed, Feb 21, 2007	50.25	50.93	50.13	50.42
1426	NYSE	BFH	Tue, Feb 20, 2007	50.12	51.15	49.77	50.48
1425	NYSE	BFH	Fri, Feb 16, 2007	50.11	50.42	49.87	50.11
1424	NYSE	BFH	Thu, Feb 15, 2007	49.54	51.27	48.69	50.27
1423	NYSE	BFH	Wed, Feb 14, 2007	48.46	49.43	48.14	48.84
1422	NYSE	BFH	Tue, Feb 13, 2007	49.37	49.37	46.58	47.89
1421	NYSE	BFH	Mon, Feb 12, 2007	50.53	51.06	49.85	49.99
1420	NYSE	BFH	Fri, Feb 9, 2007	51.61	51.88	50.25	50.70
1419	NYSE	BFH	Thu, Feb 8, 2007	52.17	52.18	49.49	51.52
1418	NYSE	BFH	Wed, Feb 7, 2007	52.38	52.61	52.13	52.33
1417	NYSE	BFH	Tue, Feb 6, 2007	51.90	52.41	51.66	52.31
1416	NYSE	BFH	Mon, Feb 5, 2007	52.45	52.92	50.94	51.71
1415	NYSE	BFH	Fri, Feb 2, 2007	52.99	53.40	52.46	52.99
1414	NYSE	BFH	Thu, Feb 1, 2007	54.24	54.24	50.52	52.80
1413	NYSE	BFH	Wed, Jan 31, 2007	53.24	54.32	53.04	54.18
1412	NYSE	BFH	Tue, Jan 30, 2007	53.44	53.83	53.24	53.44
1411	NYSE	BFH	Mon, Jan 29, 2007	53.44	53.68	53.19	53.52
1410	NYSE	BFH	Fri, Jan 26, 2007	53.39	53.51	52.83	53.40
1409	NYSE	BFH	Thu, Jan 25, 2007	53.24	53.35	52.86	53.12
1408	NYSE	BFH	Wed, Jan 24, 2007	52.64	53.42	52.46	53.24
1407	NYSE	BFH	Tue, Jan 23, 2007	52.05	52.59	51.58	52.57
1406	NYSE	BFH	Mon, Jan 22, 2007	51.41	51.58	50.82	51.56
1405	NYSE	BFH	Fri, Jan 19, 2007	50.78	51.11	50.44	51.08
1404	NYSE	BFH	Thu, Jan 18, 2007	51.81	51.85	50.82	50.94
1403	NYSE	BFH	Wed, Jan 17, 2007	52.16	52.45	51.86	51.90
1402	NYSE	BFH	Tue, Jan 16, 2007	52.24	53.07	51.97	52.16
1401	NYSE	BFH	Fri, Jan 12, 2007	52.26	52.84	51.97	52.18
1400	NYSE	BFH	Thu, Jan 11, 2007	52.51	52.80	52.17	52.45
1399	NYSE	BFH	Wed, Jan 10, 2007	52.76	52.76	51.58	52.51
1398	NYSE	BFH	Tue, Jan 9, 2007	51.68	52.52	51.65	52.37
1397	NYSE	BFH	Mon, Jan 8, 2007	51.53	51.68	50.64	51.48
1396	NYSE	BFH	Fri, Jan 5, 2007	51.53	51.85	51.14	51.58
1395	NYSE	BFH	Thu, Jan 4, 2007	51.05	51.74	50.59	51.53
1394	NYSE	BFH	Wed, Jan 3, 2007	50.25	51.50	49.89	51.10
1393	NYSE	BFH	Fri, Dec 29, 2006	49.89	50.45	49.69	49.83
1392	NYSE	BFH	Thu, Dec 28, 2006	49.77	50.44	49.16	50.03
1391	NYSE	BFH	Wed, Dec 27, 2006	49.33	49.55	48.86	49.45
1390	NYSE	BFH	Tue, Dec 26, 2006	48.66	49.30	48.66	49.22
1389	NYSE	BFH	Fri, Dec 22, 2006	50.09	50.19	48.59	48.88
1388	NYSE	BFH	Thu, Dec 21, 2006	50.77	50.84	49.62	50.12
1387	NYSE	BFH	Wed, Dec 20, 2006	50.33	51.04	50.00	50.87
1386	NYSE	BFH	Tue, Dec 19, 2006	50.05	50.56	49.86	50.38
1385	NYSE	BFH	Mon, Dec 18, 2006	50.99	51.12	50.25	50.65
1384	NYSE	BFH	Fri, Dec 15, 2006	51.77	51.77	50.61	50.95
1383	NYSE	BFH	Thu, Dec 14, 2006	51.03	52.29	50.98	51.73
1382	NYSE	BFH	Wed, Dec 13, 2006	50.81	51.00	50.38	50.83
1381	NYSE	BFH	Tue, Dec 12, 2006	50.69	50.75	49.90	50.43
1380	NYSE	BFH	Mon, Dec 11, 2006	51.12	51.30	50.86	50.97
1379	NYSE	BFH	Fri, Dec 8, 2006	51.41	51.65	50.46	51.12
1378	NYSE	BFH	Thu, Dec 7, 2006	51.77	51.87	50.46	51.61
1377	NYSE	BFH	Wed, Dec 6, 2006	52.64	52.70	52.14	52.21
1376	NYSE	BFH	Tue, Dec 5, 2006	51.73	52.65	51.56	52.64
1375	NYSE	BFH	Mon, Dec 4, 2006	51.85	52.05	51.47	51.81
1374	NYSE	BFH	Fri, Dec 1, 2006	52.33	52.41	50.97	51.81
1373	NYSE	BFH	Thu, Nov 30, 2006	51.05	52.01	51.04	51.62
1372	NYSE	BFH	Wed, Nov 29, 2006	50.26	50.97	50.24	50.77
1371	NYSE	BFH	Tue, Nov 28, 2006	50.11	50.42	49.69	50.10
1370	NYSE	BFH	Mon, Nov 27, 2006	51.05	51.05	49.94	50.19
1369	NYSE	BFH	Fri, Nov 24, 2006	51.38	51.45	51.17	51.18
1368	NYSE	BFH	Wed, Nov 22, 2006	51.66	51.78	51.40	51.58
1367	NYSE	BFH	Tue, Nov 21, 2006	51.45	51.79	51.16	51.65
1366	NYSE	BFH	Mon, Nov 20, 2006	51.51	51.52	50.61	50.81
1365	NYSE	BFH	Fri, Nov 17, 2006	50.97	51.71	50.61	51.71
1364	NYSE	BFH	Thu, Nov 16, 2006	51.14	51.21	50.41	51.21
1363	NYSE	BFH	Wed, Nov 15, 2006	50.29	51.17	50.28	50.94
1362	NYSE	BFH	Tue, Nov 14, 2006	49.81	50.28	48.93	50.25
1361	NYSE	BFH	Mon, Nov 13, 2006	49.73	50.05	49.29	49.64
1360	NYSE	BFH	Fri, Nov 10, 2006	48.42	49.85	48.41	49.76
1359	NYSE	BFH	Thu, Nov 9, 2006	48.75	49.02	48.15	48.26
1358	NYSE	BFH	Wed, Nov 8, 2006	48.27	48.94	47.94	48.86
1357	NYSE	BFH	Tue, Nov 7, 2006	47.75	49.18	47.44	48.83
1356	NYSE	BFH	Mon, Nov 6, 2006	47.23	48.27	47.23	47.80
1355	NYSE	BFH	Fri, Nov 3, 2006	47.21	47.40	46.47	47.22
1354	NYSE	BFH	Thu, Nov 2, 2006	47.62	47.96	46.97	47.21
1353	NYSE	BFH	Wed, Nov 1, 2006	48.33	48.51	45.75	48.07
1352	NYSE	BFH	Tue, Oct 31, 2006	48.61	48.66	48.07	48.43
1351	NYSE	BFH	Mon, Oct 30, 2006	48.18	48.66	48.03	48.37
1350	NYSE	BFH	Fri, Oct 27, 2006	47.67	48.29	47.54	47.82
1349	NYSE	BFH	Thu, Oct 26, 2006	47.81	47.98	47.33	47.66
1348	NYSE	BFH	Wed, Oct 25, 2006	48.39	48.50	47.06	47.44
1347	NYSE	BFH	Tue, Oct 24, 2006	47.66	48.48	47.64	48.23
1346	NYSE	BFH	Mon, Oct 23, 2006	48.42	49.77	47.46	47.52
1345	NYSE	BFH	Fri, Oct 20, 2006	47.59	48.62	47.14	48.23
1344	NYSE	BFH	Thu, Oct 19, 2006	45.80	48.20	45.67	48.20
1343	NYSE	BFH	Wed, Oct 18, 2006	45.43	45.66	44.02	44.67
1342	NYSE	BFH	Tue, Oct 17, 2006	45.03	45.53	44.67	45.43
1341	NYSE	BFH	Mon, Oct 16, 2006	45.47	45.74	45.19	45.33
1340	NYSE	BFH	Fri, Oct 13, 2006	44.07	45.21	44.07	44.95
1339	NYSE	BFH	Thu, Oct 12, 2006	44.25	44.64	43.74	44.03
1338	NYSE	BFH	Wed, Oct 11, 2006	43.86	44.71	43.48	44.12
1337	NYSE	BFH	Tue, Oct 10, 2006	46.26	46.34	45.80	45.83
1336	NYSE	BFH	Mon, Oct 9, 2006	45.71	46.46	45.62	46.14
1335	NYSE	BFH	Fri, Oct 6, 2006	46.38	46.53	45.34	45.73
1334	NYSE	BFH	Thu, Oct 5, 2006	46.26	47.01	46.22	46.30
1333	NYSE	BFH	Wed, Oct 4, 2006	45.76	46.34	45.61	46.22
1332	NYSE	BFH	Tue, Oct 3, 2006	43.83	45.31	43.81	45.00
1331	NYSE	BFH	Mon, Oct 2, 2006	43.95	44.13	43.34	43.82
1330	NYSE	BFH	Fri, Sep 29, 2006	43.85	44.18	43.70	44.02
1329	NYSE	BFH	Thu, Sep 28, 2006	44.07	44.46	43.41	43.85
1328	NYSE	BFH	Wed, Sep 27, 2006	44.15	44.56	44.04	44.19
1327	NYSE	BFH	Tue, Sep 26, 2006	43.87	44.47	43.81	44.14
1326	NYSE	BFH	Mon, Sep 25, 2006	43.63	44.23	43.47	43.96
1325	NYSE	BFH	Fri, Sep 22, 2006	43.67	43.69	43.26	43.59
1324	NYSE	BFH	Thu, Sep 21, 2006	44.50	44.55	43.67	43.80
1323	NYSE	BFH	Wed, Sep 20, 2006	43.55	44.61	43.55	44.34
1322	NYSE	BFH	Tue, Sep 19, 2006	43.51	43.99	42.65	43.47
1321	NYSE	BFH	Mon, Sep 18, 2006	43.72	44.02	43.27	43.44
1320	NYSE	BFH	Fri, Sep 15, 2006	42.98	43.81	42.98	43.71
1319	NYSE	BFH	Thu, Sep 14, 2006	42.78	43.14	42.58	42.75
1318	NYSE	BFH	Wed, Sep 13, 2006	42.63	43.07	42.63	42.98
1317	NYSE	BFH	Tue, Sep 12, 2006	41.48	42.77	41.47	42.74
1316	NYSE	BFH	Mon, Sep 11, 2006	41.05	41.41	40.26	41.34
1315	NYSE	BFH	Fri, Sep 8, 2006	40.13	41.13	40.13	41.08
1314	NYSE	BFH	Thu, Sep 7, 2006	40.00	40.33	39.86	40.13
1313	NYSE	BFH	Wed, Sep 6, 2006	39.99	40.32	39.86	40.03
1312	NYSE	BFH	Tue, Sep 5, 2006	40.68	41.14	40.33	40.36
1311	NYSE	BFH	Fri, Sep 1, 2006	40.37	40.98	40.37	40.73
1310	NYSE	BFH	Thu, Aug 31, 2006	40.39	40.57	39.95	40.31
1309	NYSE	BFH	Wed, Aug 30, 2006	39.81	40.50	39.48	40.19
1308	NYSE	BFH	Tue, Aug 29, 2006	39.72	39.97	39.08	39.88
1307	NYSE	BFH	Mon, Aug 28, 2006	38.73	39.95	38.50	39.56
1306	NYSE	BFH	Fri, Aug 25, 2006	40.08	40.08	38.69	38.73
1305	NYSE	BFH	Thu, Aug 24, 2006	40.84	40.84	40.03	40.26
1304	NYSE	BFH	Wed, Aug 23, 2006	41.24	41.27	40.27	40.92
1303	NYSE	BFH	Tue, Aug 22, 2006	41.28	41.56	41.15	41.17
1302	NYSE	BFH	Mon, Aug 21, 2006	42.08	42.08	40.92	41.27
1301	NYSE	BFH	Fri, Aug 18, 2006	41.91	42.25	40.95	42.08
1300	NYSE	BFH	Thu, Aug 17, 2006	39.84	41.96	39.72	41.91
1299	NYSE	BFH	Wed, Aug 16, 2006	39.18	39.94	38.95	39.77
1298	NYSE	BFH	Tue, Aug 15, 2006	38.85	39.32	38.81	39.10
1297	NYSE	BFH	Mon, Aug 14, 2006	38.13	39.10	37.90	38.45
1296	NYSE	BFH	Fri, Aug 11, 2006	38.64	38.64	37.85	37.94
1295	NYSE	BFH	Thu, Aug 10, 2006	38.71	39.01	38.19	38.64
1294	NYSE	BFH	Wed, Aug 9, 2006	39.72	39.90	38.88	38.99
1293	NYSE	BFH	Tue, Aug 8, 2006	40.68	40.71	39.30	39.32
1292	NYSE	BFH	Mon, Aug 7, 2006	41.13	41.25	40.45	40.57
1291	NYSE	BFH	Fri, Aug 4, 2006	41.50	41.94	41.20	41.29
1290	NYSE	BFH	Thu, Aug 3, 2006	41.14	41.56	40.53	41.30
1289	NYSE	BFH	Wed, Aug 2, 2006	40.59	41.43	40.59	41.21
1288	NYSE	BFH	Tue, Aug 1, 2006	41.02	41.02	40.08	40.31
1287	NYSE	BFH	Mon, Jul 31, 2006	40.92	41.21	40.17	40.94
1286	NYSE	BFH	Fri, Jul 28, 2006	40.15	40.99	39.68	40.99
1285	NYSE	BFH	Thu, Jul 27, 2006	40.42	40.99	39.75	39.81
1284	NYSE	BFH	Wed, Jul 26, 2006	41.20	41.48	40.39	40.43
1283	NYSE	BFH	Tue, Jul 25, 2006	41.08	41.55	41.04	41.32
1282	NYSE	BFH	Mon, Jul 24, 2006	40.34	41.17	40.16	41.07
1281	NYSE	BFH	Fri, Jul 21, 2006	40.04	40.69	39.39	40.21
1280	NYSE	BFH	Thu, Jul 20, 2006	43.71	43.75	38.97	40.28
1279	NYSE	BFH	Wed, Jul 19, 2006	42.44	44.05	42.37	43.50
1278	NYSE	BFH	Tue, Jul 18, 2006	42.55	43.14	42.44	42.64
1277	NYSE	BFH	Mon, Jul 17, 2006	42.28	43.41	42.28	42.55
1276	NYSE	BFH	Fri, Jul 14, 2006	42.36	43.17	41.15	43.06
1275	NYSE	BFH	Thu, Jul 13, 2006	45.54	45.79	42.28	42.35
1274	NYSE	BFH	Wed, Jul 12, 2006	46.38	46.97	45.74	45.85
1273	NYSE	BFH	Tue, Jul 11, 2006	46.45	46.62	45.72	46.38
1272	NYSE	BFH	Mon, Jul 10, 2006	46.71	47.04	45.94	46.37
1271	NYSE	BFH	Fri, Jul 7, 2006	47.14	47.14	45.78	46.01
1270	NYSE	BFH	Thu, Jul 6, 2006	47.50	47.76	46.90	47.28
1269	NYSE	BFH	Wed, Jul 5, 2006	47.95	47.97	46.34	46.91
1268	NYSE	BFH	Mon, Jul 3, 2006	47.47	48.98	47.37	47.95
1267	NYSE	BFH	Fri, Jun 30, 2006	46.09	47.66	46.01	46.92
1266	NYSE	BFH	Thu, Jun 29, 2006	44.69	46.15	44.47	45.32
1265	NYSE	BFH	Wed, Jun 28, 2006	44.59	44.59	43.87	44.27
1264	NYSE	BFH	Tue, Jun 27, 2006	44.43	44.60	43.79	44.51
1263	NYSE	BFH	Mon, Jun 26, 2006	44.51	44.79	44.03	44.18
1262	NYSE	BFH	Fri, Jun 23, 2006	44.11	44.71	43.63	44.51
1261	NYSE	BFH	Thu, Jun 22, 2006	44.67	45.27	44.13	44.29
1260	NYSE	BFH	Wed, Jun 21, 2006	43.23	44.60	43.10	44.48
1259	NYSE	BFH	Tue, Jun 20, 2006	43.23	43.47	42.73	43.10
1258	NYSE	BFH	Mon, Jun 19, 2006	44.11	44.16	42.89	43.04
1257	NYSE	BFH	Fri, Jun 16, 2006	43.91	44.23	43.64	44.05
1256	NYSE	BFH	Thu, Jun 15, 2006	43.43	44.00	42.97	43.76
1255	NYSE	BFH	Wed, Jun 14, 2006	42.20	42.94	42.12	42.68
1254	NYSE	BFH	Tue, Jun 13, 2006	42.76	43.12	41.90	42.23
1253	NYSE	BFH	Mon, Jun 12, 2006	42.87	43.14	42.28	42.76
1252	NYSE	BFH	Fri, Jun 9, 2006	42.63	43.49	42.51	42.87
1251	NYSE	BFH	Thu, Jun 8, 2006	43.43	43.44	41.55	42.59
1250	NYSE	BFH	Wed, Jun 7, 2006	42.89	44.19	42.86	43.47
1249	NYSE	BFH	Tue, Jun 6, 2006	42.71	42.80	41.97	42.64
1248	NYSE	BFH	Mon, Jun 5, 2006	44.03	44.06	42.59	42.71
1247	NYSE	BFH	Fri, Jun 2, 2006	43.31	44.38	43.31	44.01
1246	NYSE	BFH	Thu, Jun 1, 2006	42.60	43.15	42.60	43.08
1245	NYSE	BFH	Wed, May 31, 2006	42.28	42.79	42.08	42.33
1244	NYSE	BFH	Tue, May 30, 2006	43.07	43.08	42.11	42.14
1243	NYSE	BFH	Fri, May 26, 2006	43.19	43.42	42.83	43.09
1242	NYSE	BFH	Thu, May 25, 2006	43.27	43.27	42.54	42.99
1241	NYSE	BFH	Wed, May 24, 2006	42.77	43.42	42.25	43.24
1240	NYSE	BFH	Tue, May 23, 2006	42.28	43.46	42.28	42.96
1239	NYSE	BFH	Mon, May 22, 2006	42.03	42.20	40.99	42.14
1238	NYSE	BFH	Fri, May 19, 2006	41.88	42.36	41.63	42.03
1237	NYSE	BFH	Thu, May 18, 2006	42.28	42.42	41.24	41.46
1236	NYSE	BFH	Wed, May 17, 2006	42.55	43.22	41.90	42.28
1235	NYSE	BFH	Tue, May 16, 2006	41.65	42.63	41.37	42.55
1234	NYSE	BFH	Mon, May 15, 2006	40.94	41.90	40.28	41.64
1233	NYSE	BFH	Fri, May 12, 2006	41.85	41.86	40.89	40.94
1232	NYSE	BFH	Thu, May 11, 2006	42.47	42.67	41.73	41.90
1231	NYSE	BFH	Wed, May 10, 2006	42.47	43.22	42.30	42.87
1230	NYSE	BFH	Tue, May 9, 2006	43.19	43.19	42.59	42.66
1229	NYSE	BFH	Mon, May 8, 2006	43.15	43.23	42.60	43.18
1228	NYSE	BFH	Fri, May 5, 2006	43.01	43.28	42.36	43.22
1227	NYSE	BFH	Thu, May 4, 2006	42.67	43.14	42.41	43.14
1226	NYSE	BFH	Wed, May 3, 2006	42.83	43.25	42.45	42.51
1225	NYSE	BFH	Tue, May 2, 2006	42.89	43.11	42.49	43.03
1224	NYSE	BFH	Mon, May 1, 2006	44.59	44.59	42.80	42.80
1223	NYSE	BFH	Fri, Apr 28, 2006	43.95	43.99	43.59	43.87
1222	NYSE	BFH	Thu, Apr 27, 2006	43.47	44.03	42.51	43.89
1221	NYSE	BFH	Wed, Apr 26, 2006	44.30	44.92	43.47	44.59
1220	NYSE	BFH	Tue, Apr 25, 2006	43.49	44.42	43.27	44.22
1219	NYSE	BFH	Mon, Apr 24, 2006	44.67	44.84	43.24	43.69
1218	NYSE	BFH	Fri, Apr 21, 2006	43.62	44.84	43.61	44.72
1217	NYSE	BFH	Thu, Apr 20, 2006	42.47	45.46	42.47	43.71
1216	NYSE	BFH	Wed, Apr 19, 2006	38.69	38.70	38.03	38.40
1215	NYSE	BFH	Tue, Apr 18, 2006	37.79	38.75	37.74	38.56
1214	NYSE	BFH	Mon, Apr 17, 2006	37.56	37.63	37.09	37.59
1213	NYSE	BFH	Thu, Apr 13, 2006	37.93	37.94	37.38	37.47
1212	NYSE	BFH	Wed, Apr 12, 2006	36.97	38.29	36.89	38.07
1211	NYSE	BFH	Tue, Apr 11, 2006	36.85	36.96	36.50	36.92
1210	NYSE	BFH	Mon, Apr 10, 2006	36.69	36.96	36.61	36.69
1209	NYSE	BFH	Fri, Apr 7, 2006	37.25	37.52	36.55	36.75
1208	NYSE	BFH	Thu, Apr 6, 2006	37.17	37.27	36.96	37.15
1207	NYSE	BFH	Wed, Apr 5, 2006	37.04	37.30	36.75	37.19
1206	NYSE	BFH	Tue, Apr 4, 2006	36.33	37.00	36.17	36.88
1205	NYSE	BFH	Mon, Apr 3, 2006	37.11	37.19	36.17	36.29
1204	NYSE	BFH	Fri, Mar 31, 2006	37.01	37.35	36.72	37.31
1203	NYSE	BFH	Thu, Mar 30, 2006	37.21	37.31	36.79	36.96
1202	NYSE	BFH	Wed, Mar 29, 2006	37.05	37.34	36.85	37.18
1201	NYSE	BFH	Tue, Mar 28, 2006	37.05	37.07	36.81	36.93
1200	NYSE	BFH	Mon, Mar 27, 2006	37.17	37.60	36.96	37.04
1199	NYSE	BFH	Fri, Mar 24, 2006	36.77	37.17	36.68	37.09
1198	NYSE	BFH	Thu, Mar 23, 2006	36.80	36.80	36.21	36.76
1197	NYSE	BFH	Wed, Mar 22, 2006	36.41	36.88	35.69	36.80
1196	NYSE	BFH	Tue, Mar 21, 2006	36.76	37.00	36.02	36.41
1195	NYSE	BFH	Mon, Mar 20, 2006	36.95	37.18	36.46	36.85
1194	NYSE	BFH	Fri, Mar 17, 2006	37.29	37.30	36.77	36.95
1193	NYSE	BFH	Thu, Mar 16, 2006	37.49	37.53	36.98	37.17
1192	NYSE	BFH	Wed, Mar 15, 2006	37.17	37.61	37.02	37.49
1191	NYSE	BFH	Tue, Mar 14, 2006	37.33	37.44	37.14	37.17
1190	NYSE	BFH	Mon, Mar 13, 2006	36.86	37.66	36.84	37.38
1189	NYSE	BFH	Fri, Mar 10, 2006	36.73	36.84	36.34	36.70
1188	NYSE	BFH	Thu, Mar 9, 2006	36.41	36.98	36.36	36.69
1187	NYSE	BFH	Wed, Mar 8, 2006	34.86	36.13	34.58	36.07
1186	NYSE	BFH	Tue, Mar 7, 2006	34.74	34.96	34.40	34.91
1185	NYSE	BFH	Mon, Mar 6, 2006	34.81	35.31	34.63	34.86
1184	NYSE	BFH	Fri, Mar 3, 2006	35.22	35.26	34.39	34.79
1183	NYSE	BFH	Thu, Mar 2, 2006	35.29	35.54	34.71	35.42
1182	NYSE	BFH	Wed, Mar 1, 2006	34.51	35.43	34.01	35.37
1181	NYSE	BFH	Tue, Feb 28, 2006	35.06	35.07	34.51	34.51
1180	NYSE	BFH	Mon, Feb 27, 2006	35.02	35.18	34.90	35.10
1179	NYSE	BFH	Fri, Feb 24, 2006	35.40	35.40	34.91	34.98
1178	NYSE	BFH	Thu, Feb 23, 2006	35.42	35.89	35.21	35.39
1177	NYSE	BFH	Wed, Feb 22, 2006	34.82	35.73	34.58	35.48
1176	NYSE	BFH	Tue, Feb 21, 2006	35.06	35.06	34.42	34.80
1175	NYSE	BFH	Fri, Feb 17, 2006	34.97	35.01	34.47	34.75
1174	NYSE	BFH	Thu, Feb 16, 2006	34.78	34.95	34.51	34.93
1173	NYSE	BFH	Wed, Feb 15, 2006	34.70	34.93	34.40	34.69
1172	NYSE	BFH	Tue, Feb 14, 2006	34.48	35.07	34.30	34.86
1171	NYSE	BFH	Mon, Feb 13, 2006	34.30	34.55	34.05	34.42
1170	NYSE	BFH	Fri, Feb 10, 2006	34.10	34.39	33.89	34.33
1169	NYSE	BFH	Thu, Feb 9, 2006	34.39	34.70	34.03	34.07
1168	NYSE	BFH	Wed, Feb 8, 2006	34.26	34.37	33.93	34.31
1167	NYSE	BFH	Tue, Feb 7, 2006	34.70	34.78	34.10	34.18
1166	NYSE	BFH	Mon, Feb 6, 2006	34.82	35.02	34.33	34.89
1165	NYSE	BFH	Fri, Feb 3, 2006	35.23	35.24	34.59	34.88
1164	NYSE	BFH	Thu, Feb 2, 2006	32.30	35.43	32.07	35.43
1163	NYSE	BFH	Wed, Feb 1, 2006	33.50	34.06	33.42	34.05
1162	NYSE	BFH	Tue, Jan 31, 2006	33.90	33.96	33.20	33.70
1161	NYSE	BFH	Mon, Jan 30, 2006	33.90	34.28	33.74	33.87
1160	NYSE	BFH	Fri, Jan 27, 2006	33.66	33.86	33.49	33.86
1159	NYSE	BFH	Thu, Jan 26, 2006	33.58	33.99	33.54	33.69
1158	NYSE	BFH	Wed, Jan 25, 2006	33.42	33.73	33.23	33.43
1157	NYSE	BFH	Tue, Jan 24, 2006	32.68	33.45	32.68	33.33
1156	NYSE	BFH	Mon, Jan 23, 2006	32.61	32.70	32.27	32.49
1155	NYSE	BFH	Fri, Jan 20, 2006	32.74	32.81	32.30	32.41
1154	NYSE	BFH	Thu, Jan 19, 2006	32.26	32.86	32.19	32.76
1153	NYSE	BFH	Wed, Jan 18, 2006	30.81	32.33	30.81	32.27
1152	NYSE	BFH	Tue, Jan 17, 2006	31.03	31.11	30.92	31.01
1151	NYSE	BFH	Fri, Jan 13, 2006	31.35	31.55	31.16	31.19
1150	NYSE	BFH	Thu, Jan 12, 2006	31.82	31.82	31.10	31.20
1149	NYSE	BFH	Wed, Jan 11, 2006	31.91	31.91	31.27	31.82
1148	NYSE	BFH	Tue, Jan 10, 2006	30.95	31.54	30.89	31.43
1147	NYSE	BFH	Mon, Jan 9, 2006	30.95	31.43	30.89	30.95
1146	NYSE	BFH	Fri, Jan 6, 2006	30.39	31.03	30.39	30.96
1145	NYSE	BFH	Thu, Jan 5, 2006	30.31	30.62	30.14	30.24
1144	NYSE	BFH	Wed, Jan 4, 2006	29.49	30.31	29.49	30.19
1143	NYSE	BFH	Tue, Jan 3, 2006	28.80	29.74	28.70	29.48
1142	NYSE	BFH	Fri, Dec 30, 2005	28.36	28.49	27.85	28.40
1141	NYSE	BFH	Thu, Dec 29, 2005	28.78	28.87	28.35	28.43
1140	NYSE	BFH	Wed, Dec 28, 2005	28.75	29.10	28.63	28.90
1139	NYSE	BFH	Tue, Dec 27, 2005	29.09	29.43	28.59	28.75
1138	NYSE	BFH	Fri, Dec 23, 2005	28.08	29.13	28.02	29.09
1137	NYSE	BFH	Thu, Dec 22, 2005	28.24	28.31	27.94	28.06
1136	NYSE	BFH	Wed, Dec 21, 2005	28.23	28.47	27.98	28.10
1135	NYSE	BFH	Tue, Dec 20, 2005	28.16	28.40	27.97	28.25
1134	NYSE	BFH	Mon, Dec 19, 2005	28.60	28.60	27.98	28.04
1133	NYSE	BFH	Fri, Dec 16, 2005	28.82	28.91	28.52	28.60
1132	NYSE	BFH	Thu, Dec 15, 2005	29.47	29.47	28.56	28.82
1131	NYSE	BFH	Wed, Dec 14, 2005	29.03	29.54	29.03	29.47
1130	NYSE	BFH	Tue, Dec 13, 2005	29.51	29.55	28.87	28.95
1129	NYSE	BFH	Mon, Dec 12, 2005	29.47	29.75	29.21	29.47
1128	NYSE	BFH	Fri, Dec 9, 2005	29.35	29.91	29.27	29.27
1127	NYSE	BFH	Thu, Dec 8, 2005	29.25	29.47	29.00	29.07
1126	NYSE	BFH	Wed, Dec 7, 2005	29.55	29.63	29.08	29.20
1125	NYSE	BFH	Tue, Dec 6, 2005	29.72	29.90	29.51	29.51
1124	NYSE	BFH	Mon, Dec 5, 2005	29.83	29.91	29.46	29.63
1123	NYSE	BFH	Fri, Dec 2, 2005	30.29	30.51	29.90	29.91
1122	NYSE	BFH	Thu, Dec 1, 2005	30.87	31.21	30.24	30.37
1121	NYSE	BFH	Wed, Nov 30, 2005	30.39	30.99	29.99	30.77
1120	NYSE	BFH	Tue, Nov 29, 2005	30.74	31.10	30.27	30.28
1119	NYSE	BFH	Mon, Nov 28, 2005	31.04	31.10	30.64	30.67
1118	NYSE	BFH	Fri, Nov 25, 2005	28.36	31.60	28.24	30.92
1117	NYSE	BFH	Wed, Nov 23, 2005	28.99	29.27	28.84	28.99
1116	NYSE	BFH	Tue, Nov 22, 2005	29.15	29.27	28.57	29.06
1115	NYSE	BFH	Mon, Nov 21, 2005	29.51	29.75	29.27	29.29
1114	NYSE	BFH	Fri, Nov 18, 2005	29.51	29.71	29.43	29.66
1113	NYSE	BFH	Thu, Nov 17, 2005	28.80	29.31	28.41	29.27
1112	NYSE	BFH	Wed, Nov 16, 2005	28.76	28.91	28.66	28.72
1111	NYSE	BFH	Tue, Nov 15, 2005	29.66	29.83	28.65	28.72
1110	NYSE	BFH	Mon, Nov 14, 2005	29.47	29.80	29.40	29.66
1109	NYSE	BFH	Fri, Nov 11, 2005	29.51	29.51	29.31	29.43
1108	NYSE	BFH	Thu, Nov 10, 2005	29.05	29.61	28.92	29.51
1107	NYSE	BFH	Wed, Nov 9, 2005	28.80	29.06	28.72	28.87
1106	NYSE	BFH	Tue, Nov 8, 2005	28.87	28.92	28.69	28.72
1105	NYSE	BFH	Mon, Nov 7, 2005	28.87	29.07	28.75	28.95
1104	NYSE	BFH	Fri, Nov 4, 2005	28.40	28.84	28.40	28.75
1103	NYSE	BFH	Thu, Nov 3, 2005	28.34	28.63	28.27	28.41
1102	NYSE	BFH	Wed, Nov 2, 2005	28.25	28.48	27.84	28.34
1101	NYSE	BFH	Tue, Nov 1, 2005	28.29	28.40	28.12	28.21
1100	NYSE	BFH	Mon, Oct 31, 2005	27.72	28.52	27.64	28.36
1099	NYSE	BFH	Fri, Oct 28, 2005	27.28	27.81	27.07	27.70
1098	NYSE	BFH	Thu, Oct 27, 2005	27.92	27.93	26.49	27.06
1097	NYSE	BFH	Wed, Oct 26, 2005	27.48	27.99	25.45	26.15
1096	NYSE	BFH	Tue, Oct 25, 2005	29.35	29.43	27.38	27.56
1095	NYSE	BFH	Mon, Oct 24, 2005	29.74	30.10	29.54	29.67
1094	NYSE	BFH	Fri, Oct 21, 2005	29.71	29.90	28.90	29.43
1093	NYSE	BFH	Thu, Oct 20, 2005	31.83	33.50	28.20	29.62
1092	NYSE	BFH	Wed, Oct 19, 2005	30.32	31.06	30.04	30.84
1091	NYSE	BFH	Tue, Oct 18, 2005	30.75	30.77	29.89	30.31
1090	NYSE	BFH	Mon, Oct 17, 2005	30.10	30.87	30.03	30.87
1089	NYSE	BFH	Fri, Oct 14, 2005	29.76	30.06	29.44	30.01
1088	NYSE	BFH	Thu, Oct 13, 2005	29.60	29.83	29.55	29.74
1087	NYSE	BFH	Wed, Oct 12, 2005	30.07	30.21	29.38	29.53
1086	NYSE	BFH	Tue, Oct 11, 2005	30.35	30.47	30.02	30.19
1085	NYSE	BFH	Mon, Oct 10, 2005	30.30	30.62	30.25	30.37
1084	NYSE	BFH	Fri, Oct 7, 2005	30.14	30.29	29.91	30.25
1083	NYSE	BFH	Thu, Oct 6, 2005	30.19	30.49	29.72	29.97
1082	NYSE	BFH	Wed, Oct 5, 2005	31.27	31.28	30.06	30.10
1081	NYSE	BFH	Tue, Oct 4, 2005	31.39	31.51	31.14	31.31
1080	NYSE	BFH	Mon, Oct 3, 2005	31.27	31.27	30.97	31.20
1079	NYSE	BFH	Fri, Sep 30, 2005	31.11	31.27	30.96	31.23
1078	NYSE	BFH	Thu, Sep 29, 2005	31.74	31.74	31.05	31.09
1077	NYSE	BFH	Wed, Sep 28, 2005	31.66	31.91	31.28	31.83
1076	NYSE	BFH	Tue, Sep 27, 2005	31.99	32.05	31.56	31.74
1075	NYSE	BFH	Mon, Sep 26, 2005	32.34	32.46	31.80	31.99
1074	NYSE	BFH	Fri, Sep 23, 2005	31.75	32.53	31.68	32.43
1073	NYSE	BFH	Thu, Sep 22, 2005	31.43	31.88	31.12	31.79
1072	NYSE	BFH	Wed, Sep 21, 2005	31.83	31.83	31.14	31.46
1071	NYSE	BFH	Tue, Sep 20, 2005	32.70	32.70	31.02	31.94
1070	NYSE	BFH	Mon, Sep 19, 2005	32.36	32.79	32.17	32.78
1069	NYSE	BFH	Fri, Sep 16, 2005	33.08	33.08	32.34	32.59
1068	NYSE	BFH	Thu, Sep 15, 2005	33.33	33.45	32.92	33.11
1067	NYSE	BFH	Wed, Sep 14, 2005	33.55	33.56	33.18	33.33
1066	NYSE	BFH	Tue, Sep 13, 2005	33.84	33.86	33.26	33.55
1065	NYSE	BFH	Mon, Sep 12, 2005	32.79	34.09	32.62	33.84
1064	NYSE	BFH	Fri, Sep 9, 2005	32.37	32.73	32.23	32.72
1063	NYSE	BFH	Thu, Sep 8, 2005	32.30	32.39	32.11	32.39
1062	NYSE	BFH	Wed, Sep 7, 2005	32.70	32.70	32.19	32.34
1061	NYSE	BFH	Tue, Sep 6, 2005	32.46	32.70	32.29	32.66
1060	NYSE	BFH	Fri, Sep 2, 2005	33.38	33.48	32.38	32.42
1059	NYSE	BFH	Thu, Sep 1, 2005	33.50	33.68	33.06	33.44
1058	NYSE	BFH	Wed, Aug 31, 2005	33.22	33.56	32.90	33.56
1057	NYSE	BFH	Tue, Aug 30, 2005	33.41	33.45	33.30	33.31
1056	NYSE	BFH	Mon, Aug 29, 2005	33.30	33.50	33.29	33.41
1055	NYSE	BFH	Fri, Aug 26, 2005	33.38	33.43	33.22	33.33
1054	NYSE	BFH	Thu, Aug 25, 2005	33.25	33.55	33.23	33.42
1053	NYSE	BFH	Wed, Aug 24, 2005	32.93	33.54	32.86	33.17
1052	NYSE	BFH	Tue, Aug 23, 2005	32.80	33.04	32.73	32.92
1051	NYSE	BFH	Mon, Aug 22, 2005	32.88	32.92	32.67	32.84
1050	NYSE	BFH	Fri, Aug 19, 2005	33.00	33.00	32.63	32.88
1049	NYSE	BFH	Thu, Aug 18, 2005	32.78	32.90	31.81	32.90
1048	NYSE	BFH	Wed, Aug 17, 2005	32.78	33.02	32.78	32.93
1047	NYSE	BFH	Tue, Aug 16, 2005	33.10	33.18	32.71	32.83
1046	NYSE	BFH	Mon, Aug 15, 2005	33.35	33.37	32.92	33.21
1045	NYSE	BFH	Fri, Aug 12, 2005	33.22	33.49	33.10	33.35
1044	NYSE	BFH	Thu, Aug 11, 2005	33.50	33.54	32.85	33.20
1043	NYSE	BFH	Wed, Aug 10, 2005	33.38	34.22	33.25	33.43
1042	NYSE	BFH	Tue, Aug 9, 2005	32.99	33.38	32.75	33.30
1041	NYSE	BFH	Mon, Aug 8, 2005	33.14	33.19	32.81	33.11
1040	NYSE	BFH	Fri, Aug 5, 2005	33.66	33.78	32.98	33.05
1039	NYSE	BFH	Thu, Aug 4, 2005	33.74	33.94	33.57	33.74
1038	NYSE	BFH	Wed, Aug 3, 2005	33.57	33.74	33.29	33.74
1037	NYSE	BFH	Tue, Aug 2, 2005	33.74	33.90	33.35	33.73
1036	NYSE	BFH	Mon, Aug 1, 2005	33.20	34.18	33.20	33.74
1035	NYSE	BFH	Fri, Jul 29, 2005	34.63	34.79	33.81	33.96
1034	NYSE	BFH	Thu, Jul 28, 2005	34.71	35.06	34.55	34.71
1033	NYSE	BFH	Wed, Jul 27, 2005	34.72	35.00	34.39	34.82
1032	NYSE	BFH	Tue, Jul 26, 2005	34.74	34.92	34.16	34.72
1031	NYSE	BFH	Mon, Jul 25, 2005	34.73	34.89	34.18	34.73
1030	NYSE	BFH	Fri, Jul 22, 2005	34.62	35.17	34.43	34.74
1029	NYSE	BFH	Thu, Jul 21, 2005	34.31	35.30	34.31	34.60
1028	NYSE	BFH	Wed, Jul 20, 2005	34.30	34.30	33.57	34.29
1027	NYSE	BFH	Tue, Jul 19, 2005	34.93	35.00	34.28	34.47
1026	NYSE	BFH	Mon, Jul 18, 2005	34.54	34.75	33.82	34.70
1025	NYSE	BFH	Fri, Jul 15, 2005	34.22	34.65	34.01	34.65
1024	NYSE	BFH	Thu, Jul 14, 2005	33.98	34.39	33.88	34.28
1023	NYSE	BFH	Wed, Jul 13, 2005	34.26	34.43	33.82	33.90
1022	NYSE	BFH	Tue, Jul 12, 2005	33.30	34.26	32.93	34.23
1021	NYSE	BFH	Mon, Jul 11, 2005	33.47	33.48	32.74	33.23
1020	NYSE	BFH	Fri, Jul 8, 2005	32.90	33.42	32.62	33.38
1019	NYSE	BFH	Thu, Jul 7, 2005	32.66	32.95	32.50	32.95
1018	NYSE	BFH	Wed, Jul 6, 2005	32.62	33.68	32.41	32.66
1017	NYSE	BFH	Tue, Jul 5, 2005	32.42	32.86	31.75	32.70
1016	NYSE	BFH	Fri, Jul 1, 2005	32.34	32.70	32.20	32.70
1015	NYSE	BFH	Thu, Jun 30, 2005	32.50	33.50	32.26	32.35
1014	NYSE	BFH	Wed, Jun 29, 2005	31.87	32.66	31.73	32.44
1013	NYSE	BFH	Tue, Jun 28, 2005	31.43	32.19	31.43	31.98
1012	NYSE	BFH	Mon, Jun 27, 2005	31.86	31.87	30.75	31.06
1011	NYSE	BFH	Fri, Jun 24, 2005	30.71	31.91	30.69	31.87
1010	NYSE	BFH	Thu, Jun 23, 2005	31.19	31.20	30.63	30.67
1009	NYSE	BFH	Wed, Jun 22, 2005	31.31	31.51	31.12	31.21
1008	NYSE	BFH	Tue, Jun 21, 2005	31.23	31.32	30.97	31.19
1007	NYSE	BFH	Mon, Jun 20, 2005	31.07	31.40	30.80	31.11
1006	NYSE	BFH	Fri, Jun 17, 2005	31.42	31.42	30.95	31.20
1005	NYSE	BFH	Thu, Jun 16, 2005	29.55	31.28	29.48	31.11
1004	NYSE	BFH	Wed, Jun 15, 2005	29.38	29.54	29.09	29.39
1003	NYSE	BFH	Tue, Jun 14, 2005	29.53	29.63	28.72	29.19
1002	NYSE	BFH	Mon, Jun 13, 2005	29.47	29.71	29.27	29.48
1001	NYSE	BFH	Fri, Jun 10, 2005	29.43	29.67	29.16	29.43
1000	NYSE	BFH	Thu, Jun 9, 2005	28.41	29.54	28.40	29.27
999	NYSE	BFH	Wed, Jun 8, 2005	27.36	28.65	26.33	28.40
998	NYSE	BFH	Tue, Jun 7, 2005	29.88	30.14	29.63	29.80
997	NYSE	BFH	Mon, Jun 6, 2005	29.59	30.16	29.39	29.88
996	NYSE	BFH	Fri, Jun 3, 2005	29.96	29.98	29.47	29.51
995	NYSE	BFH	Thu, Jun 2, 2005	29.98	30.06	29.62	29.86
994	NYSE	BFH	Wed, Jun 1, 2005	30.02	30.10	29.55	29.99
993	NYSE	BFH	Tue, May 31, 2005	30.09	30.29	29.66	30.09
992	NYSE	BFH	Fri, May 27, 2005	29.81	30.18	29.44	30.08
991	NYSE	BFH	Thu, May 26, 2005	30.31	30.33	29.72	29.94
990	NYSE	BFH	Wed, May 25, 2005	30.71	30.71	30.18	30.19
989	NYSE	BFH	Tue, May 24, 2005	30.87	31.04	30.68	30.74
988	NYSE	BFH	Mon, May 23, 2005	30.45	30.89	30.21	30.79
987	NYSE	BFH	Fri, May 20, 2005	30.37	30.38	30.06	30.27
986	NYSE	BFH	Thu, May 19, 2005	29.70	30.47	29.53	30.37
985	NYSE	BFH	Wed, May 18, 2005	29.13	29.76	28.32	29.63
984	NYSE	BFH	Tue, May 17, 2005	29.55	29.58	29.07	29.12
983	NYSE	BFH	Mon, May 16, 2005	29.11	29.55	28.77	29.51
982	NYSE	BFH	Fri, May 13, 2005	28.43	28.72	28.04	28.68
981	NYSE	BFH	Thu, May 12, 2005	28.24	28.72	27.59	28.26
980	NYSE	BFH	Wed, May 11, 2005	30.08	30.09	27.92	28.17
979	NYSE	BFH	Tue, May 10, 2005	31.07	31.07	30.02	30.08
978	NYSE	BFH	Mon, May 9, 2005	31.04	31.12	30.76	31.11
977	NYSE	BFH	Fri, May 6, 2005	31.03	31.12	30.85	31.00
976	NYSE	BFH	Thu, May 5, 2005	31.39	31.47	30.73	30.96
975	NYSE	BFH	Wed, May 4, 2005	31.55	31.68	31.19	31.42
974	NYSE	BFH	Tue, May 3, 2005	31.72	32.03	31.22	31.50
973	NYSE	BFH	Mon, May 2, 2005	32.23	32.38	31.71	31.72
972	NYSE	BFH	Fri, Apr 29, 2005	32.42	32.50	31.91	32.23
971	NYSE	BFH	Thu, Apr 28, 2005	32.46	32.46	31.79	32.25
970	NYSE	BFH	Wed, Apr 27, 2005	32.50	32.74	32.26	32.44
969	NYSE	BFH	Tue, Apr 26, 2005	33.85	33.86	32.50	32.50
968	NYSE	BFH	Mon, Apr 25, 2005	34.22	34.29	33.72	33.84
967	NYSE	BFH	Fri, Apr 22, 2005	33.88	35.26	33.70	34.13
966	NYSE	BFH	Thu, Apr 21, 2005	31.91	34.09	31.67	33.88
965	NYSE	BFH	Wed, Apr 20, 2005	31.00	31.15	30.24	30.33
964	NYSE	BFH	Tue, Apr 19, 2005	29.98	30.95	29.88	30.95
963	NYSE	BFH	Mon, Apr 18, 2005	29.90	29.91	29.44	29.78
962	NYSE	BFH	Fri, Apr 15, 2005	30.31	30.41	29.78	29.82
961	NYSE	BFH	Thu, Apr 14, 2005	30.79	31.01	30.53	30.71
960	NYSE	BFH	Wed, Apr 13, 2005	30.89	30.89	30.44	30.72
959	NYSE	BFH	Tue, Apr 12, 2005	30.99	30.99	30.46	30.88
958	NYSE	BFH	Mon, Apr 11, 2005	31.67	31.67	30.79	31.03
957	NYSE	BFH	Fri, Apr 8, 2005	31.87	31.91	31.50	31.57
956	NYSE	BFH	Thu, Apr 7, 2005	32.31	32.39	31.80	31.87
955	NYSE	BFH	Wed, Apr 6, 2005	32.34	32.50	32.11	32.32
954	NYSE	BFH	Tue, Apr 5, 2005	32.53	32.82	32.30	32.33
953	NYSE	BFH	Mon, Apr 4, 2005	32.85	32.85	32.23	32.61
952	NYSE	BFH	Fri, Apr 1, 2005	33.06	33.82	32.66	32.85
951	NYSE	BFH	Thu, Mar 31, 2005	32.70	32.90	32.22	32.23
950	NYSE	BFH	Wed, Mar 30, 2005	32.03	32.38	31.84	32.27
949	NYSE	BFH	Tue, Mar 29, 2005	32.46	32.70	31.94	32.08
948	NYSE	BFH	Mon, Mar 28, 2005	32.51	32.54	32.30	32.46
947	NYSE	BFH	Thu, Mar 24, 2005	32.13	32.66	32.07	32.38
946	NYSE	BFH	Wed, Mar 23, 2005	31.99	32.38	31.79	32.11
945	NYSE	BFH	Tue, Mar 22, 2005	31.91	32.51	31.71	31.91
944	NYSE	BFH	Mon, Mar 21, 2005	31.87	32.23	31.69	31.91
943	NYSE	BFH	Fri, Mar 18, 2005	31.83	32.12	31.51	31.77
942	NYSE	BFH	Thu, Mar 17, 2005	31.40	31.99	31.28	31.95
941	NYSE	BFH	Wed, Mar 16, 2005	31.75	31.75	31.36	31.45
940	NYSE	BFH	Tue, Mar 15, 2005	31.51	31.97	31.30	31.85
939	NYSE	BFH	Mon, Mar 14, 2005	31.08	31.52	31.08	31.44
938	NYSE	BFH	Fri, Mar 11, 2005	30.60	31.11	30.35	31.08
937	NYSE	BFH	Thu, Mar 10, 2005	30.18	30.65	30.18	30.60
936	NYSE	BFH	Wed, Mar 9, 2005	30.07	30.42	29.99	30.18
935	NYSE	BFH	Tue, Mar 8, 2005	30.35	30.39	29.90	30.14
934	NYSE	BFH	Mon, Mar 7, 2005	30.61	30.81	30.31	30.41
933	NYSE	BFH	Fri, Mar 4, 2005	31.15	31.15	30.51	30.53
932	NYSE	BFH	Thu, Mar 3, 2005	31.59	31.59	30.96	31.05
931	NYSE	BFH	Wed, Mar 2, 2005	31.52	31.61	31.28	31.49
930	NYSE	BFH	Tue, Mar 1, 2005	31.47	31.62	31.10	31.51
929	NYSE	BFH	Mon, Feb 28, 2005	30.71	31.63	30.71	31.47
928	NYSE	BFH	Fri, Feb 25, 2005	30.71	31.48	30.71	31.47
927	NYSE	BFH	Thu, Feb 24, 2005	30.55	30.92	30.02	30.71
926	NYSE	BFH	Wed, Feb 23, 2005	30.97	31.24	30.62	30.69
925	NYSE	BFH	Tue, Feb 22, 2005	31.26	31.26	30.57	31.01
924	NYSE	BFH	Fri, Feb 18, 2005	31.83	31.99	31.11	31.34
923	NYSE	BFH	Thu, Feb 17, 2005	31.99	32.18	31.67	32.07
922	NYSE	BFH	Wed, Feb 16, 2005	32.15	32.16	31.23	31.79
921	NYSE	BFH	Tue, Feb 15, 2005	32.57	32.59	32.12	32.16
920	NYSE	BFH	Mon, Feb 14, 2005	32.91	33.01	32.55	32.67
919	NYSE	BFH	Fri, Feb 11, 2005	31.91	33.17	31.83	33.11
918	NYSE	BFH	Thu, Feb 10, 2005	32.77	32.93	31.13	31.91
917	NYSE	BFH	Wed, Feb 9, 2005	33.82	33.85	32.70	32.76
916	NYSE	BFH	Tue, Feb 8, 2005	33.84	34.08	33.74	33.82
915	NYSE	BFH	Mon, Feb 7, 2005	33.79	34.06	33.66	33.89
914	NYSE	BFH	Fri, Feb 4, 2005	33.36	33.90	32.98	33.87
913	NYSE	BFH	Thu, Feb 3, 2005	33.70	33.78	32.14	33.46
912	NYSE	BFH	Wed, Feb 2, 2005	34.03	34.28	33.66	33.70
911	NYSE	BFH	Tue, Feb 1, 2005	34.30	34.58	33.98	34.15
910	NYSE	BFH	Mon, Jan 31, 2005	34.79	34.94	34.40	34.63
909	NYSE	BFH	Fri, Jan 28, 2005	34.91	34.94	34.38	34.71
908	NYSE	BFH	Thu, Jan 27, 2005	34.89	35.06	34.54	34.87
907	NYSE	BFH	Wed, Jan 26, 2005	34.90	35.34	34.64	35.05
906	NYSE	BFH	Tue, Jan 25, 2005	35.20	35.42	33.87	34.78
905	NYSE	BFH	Mon, Jan 24, 2005	35.73	35.79	34.91	35.00
904	NYSE	BFH	Fri, Jan 21, 2005	35.89	36.16	35.61	35.69
903	NYSE	BFH	Thu, Jan 20, 2005	35.81	36.04	35.44	35.85
902	NYSE	BFH	Wed, Jan 19, 2005	36.15	36.15	35.56	35.81
901	NYSE	BFH	Tue, Jan 18, 2005	35.13	36.15	35.01	36.15
900	NYSE	BFH	Fri, Jan 14, 2005	35.18	35.30	34.94	35.13
899	NYSE	BFH	Thu, Jan 13, 2005	35.34	35.42	35.07	35.10
898	NYSE	BFH	Wed, Jan 12, 2005	35.55	35.55	34.60	35.37
897	NYSE	BFH	Tue, Jan 11, 2005	35.89	36.10	35.02	35.60
896	NYSE	BFH	Mon, Jan 10, 2005	36.65	36.96	36.57	36.77
895	NYSE	BFH	Fri, Jan 7, 2005	36.96	37.29	36.69	37.03
894	NYSE	BFH	Thu, Jan 6, 2005	36.73	37.21	36.64	37.02
893	NYSE	BFH	Wed, Jan 5, 2005	36.65	37.01	36.37	36.86
892	NYSE	BFH	Tue, Jan 4, 2005	37.29	37.67	36.96	37.00
891	NYSE	BFH	Mon, Jan 3, 2005	35.69	37.69	35.62	37.22
890	NYSE	BFH	Fri, Dec 31, 2004	38.15	38.22	37.84	37.87
889	NYSE	BFH	Thu, Dec 30, 2004	38.62	38.63	37.42	38.15
888	NYSE	BFH	Wed, Dec 29, 2004	38.37	38.72	38.13	38.70
887	NYSE	BFH	Tue, Dec 28, 2004	37.51	38.53	37.43	38.43
886	NYSE	BFH	Mon, Dec 27, 2004	38.21	38.21	37.48	37.51
885	NYSE	BFH	Thu, Dec 23, 2004	38.21	38.41	37.92	38.21
884	NYSE	BFH	Wed, Dec 22, 2004	37.81	38.18	37.71	38.13
883	NYSE	BFH	Tue, Dec 21, 2004	38.01	38.41	37.85	37.89
882	NYSE	BFH	Mon, Dec 20, 2004	37.72	38.34	37.56	38.01
881	NYSE	BFH	Fri, Dec 17, 2004	36.45	37.89	36.29	37.72
880	NYSE	BFH	Thu, Dec 16, 2004	37.09	37.88	36.57	36.59
879	NYSE	BFH	Wed, Dec 15, 2004	37.01	37.25	36.40	36.61
878	NYSE	BFH	Tue, Dec 14, 2004	36.33	37.09	36.23	37.09
877	NYSE	BFH	Mon, Dec 13, 2004	35.43	36.69	35.39	36.49
876	NYSE	BFH	Fri, Dec 10, 2004	35.27	35.46	35.13	35.39
875	NYSE	BFH	Thu, Dec 9, 2004	35.03	35.26	34.69	35.16
874	NYSE	BFH	Wed, Dec 8, 2004	34.66	35.10	34.32	35.02
873	NYSE	BFH	Tue, Dec 7, 2004	35.11	35.65	34.62	34.64
872	NYSE	BFH	Mon, Dec 6, 2004	34.84	35.10	34.08	34.91
871	NYSE	BFH	Fri, Dec 3, 2004	35.18	35.38	34.65	34.83
870	NYSE	BFH	Thu, Dec 2, 2004	34.98	35.18	34.82	35.14
869	NYSE	BFH	Wed, Dec 1, 2004	34.22	35.08	34.22	34.98
868	NYSE	BFH	Tue, Nov 30, 2004	34.30	34.41	33.96	34.22
867	NYSE	BFH	Mon, Nov 29, 2004	34.28	34.33	33.67	34.29
866	NYSE	BFH	Fri, Nov 26, 2004	34.46	34.49	34.20	34.24
865	NYSE	BFH	Wed, Nov 24, 2004	34.32	34.59	34.30	34.49
864	NYSE	BFH	Tue, Nov 23, 2004	34.14	34.39	33.83	34.34
863	NYSE	BFH	Mon, Nov 22, 2004	34.58	34.59	34.21	34.27
862	NYSE	BFH	Fri, Nov 19, 2004	34.60	34.65	34.39	34.58
861	NYSE	BFH	Thu, Nov 18, 2004	34.35	34.74	33.98	34.68
860	NYSE	BFH	Wed, Nov 17, 2004	34.26	34.69	34.22	34.39
859	NYSE	BFH	Tue, Nov 16, 2004	34.38	34.41	34.11	34.23
858	NYSE	BFH	Mon, Nov 15, 2004	34.10	34.75	34.10	34.49
857	NYSE	BFH	Fri, Nov 12, 2004	34.14	34.60	33.99	34.30
856	NYSE	BFH	Thu, Nov 11, 2004	33.50	34.08	33.49	34.07
855	NYSE	BFH	Wed, Nov 10, 2004	33.42	33.52	32.86	33.45
854	NYSE	BFH	Tue, Nov 9, 2004	33.57	33.74	33.21	33.49
853	NYSE	BFH	Mon, Nov 8, 2004	33.10	33.50	33.05	33.50
852	NYSE	BFH	Fri, Nov 5, 2004	33.50	33.55	33.29	33.43
851	NYSE	BFH	Thu, Nov 4, 2004	33.41	33.58	33.12	33.55
850	NYSE	BFH	Wed, Nov 3, 2004	33.22	33.50	33.22	33.50
849	NYSE	BFH	Tue, Nov 2, 2004	32.70	33.18	32.67	33.10
848	NYSE	BFH	Mon, Nov 1, 2004	32.70	33.11	32.33	32.82
847	NYSE	BFH	Fri, Oct 29, 2004	33.98	34.39	33.17	33.72
846	NYSE	BFH	Thu, Oct 28, 2004	33.66	33.92	33.38	33.88
845	NYSE	BFH	Wed, Oct 27, 2004	33.42	34.30	33.42	33.84
844	NYSE	BFH	Tue, Oct 26, 2004	32.90	33.47	32.54	33.32
843	NYSE	BFH	Mon, Oct 25, 2004	31.95	33.01	31.95	32.90
842	NYSE	BFH	Fri, Oct 22, 2004	32.23	33.17	31.69	32.42
841	NYSE	BFH	Thu, Oct 21, 2004	33.31	33.31	29.72	32.86
840	NYSE	BFH	Wed, Oct 20, 2004	35.10	35.69	34.90	35.02
839	NYSE	BFH	Tue, Oct 19, 2004	35.58	35.82	34.35	34.49
838	NYSE	BFH	Mon, Oct 18, 2004	34.78	35.62	34.69	35.38
837	NYSE	BFH	Fri, Oct 15, 2004	34.34	34.70	34.26	34.50
836	NYSE	BFH	Thu, Oct 14, 2004	33.86	34.36	33.70	34.20
835	NYSE	BFH	Wed, Oct 13, 2004	33.38	33.78	32.87	33.58
834	NYSE	BFH	Tue, Oct 12, 2004	32.57	32.70	32.29	32.46
833	NYSE	BFH	Mon, Oct 11, 2004	32.46	32.90	32.34	32.57
832	NYSE	BFH	Fri, Oct 8, 2004	33.02	33.35	32.42	32.46
831	NYSE	BFH	Thu, Oct 7, 2004	33.30	33.49	32.85	33.07
830	NYSE	BFH	Wed, Oct 6, 2004	33.41	33.42	33.05	33.42
829	NYSE	BFH	Tue, Oct 5, 2004	33.15	33.50	33.14	33.49
828	NYSE	BFH	Mon, Oct 4, 2004	33.38	33.42	33.12	33.12
827	NYSE	BFH	Fri, Oct 1, 2004	32.70	33.11	32.50	33.05
826	NYSE	BFH	Thu, Sep 30, 2004	32.42	32.78	32.30	32.35
825	NYSE	BFH	Wed, Sep 29, 2004	32.29	32.70	32.19	32.70
824	NYSE	BFH	Tue, Sep 28, 2004	32.07	32.30	32.07	32.26
823	NYSE	BFH	Mon, Sep 27, 2004	31.79	32.06	31.19	32.03
822	NYSE	BFH	Fri, Sep 24, 2004	31.67	32.50	31.67	32.15
821	NYSE	BFH	Thu, Sep 23, 2004	31.80	31.80	31.49	31.73
820	NYSE	BFH	Wed, Sep 22, 2004	32.58	32.58	31.75	31.80
819	NYSE	BFH	Tue, Sep 21, 2004	32.23	32.89	32.23	32.67
818	NYSE	BFH	Mon, Sep 20, 2004	31.71	32.30	31.66	32.04
817	NYSE	BFH	Fri, Sep 17, 2004	31.61	31.96	31.57	31.91
816	NYSE	BFH	Thu, Sep 16, 2004	31.35	31.92	31.35	31.67
815	NYSE	BFH	Wed, Sep 15, 2004	31.46	31.52	30.94	31.39
814	NYSE	BFH	Tue, Sep 14, 2004	31.65	32.07	31.52	31.66
813	NYSE	BFH	Mon, Sep 13, 2004	31.60	32.38	31.60	31.81
812	NYSE	BFH	Fri, Sep 10, 2004	31.19	31.60	30.87	31.60
811	NYSE	BFH	Thu, Sep 9, 2004	31.49	31.62	30.93	31.15
810	NYSE	BFH	Wed, Sep 8, 2004	31.25	31.71	31.25	31.49
809	NYSE	BFH	Tue, Sep 7, 2004	31.11	31.71	31.07	31.25
808	NYSE	BFH	Fri, Sep 3, 2004	31.11	31.40	31.03	31.06
807	NYSE	BFH	Thu, Sep 2, 2004	31.28	31.82	31.28	31.77
806	NYSE	BFH	Wed, Sep 1, 2004	30.07	31.14	30.07	31.08
805	NYSE	BFH	Tue, Aug 31, 2004	29.91	30.55	29.89	30.47
804	NYSE	BFH	Mon, Aug 30, 2004	30.02	30.18	29.83	29.99
803	NYSE	BFH	Fri, Aug 27, 2004	30.07	30.39	29.90	30.06
802	NYSE	BFH	Thu, Aug 26, 2004	30.12	30.33	29.98	30.10
801	NYSE	BFH	Wed, Aug 25, 2004	29.35	30.25	29.33	30.19
800	NYSE	BFH	Tue, Aug 24, 2004	29.39	29.59	29.12	29.51
799	NYSE	BFH	Mon, Aug 23, 2004	29.46	29.78	29.27	29.39
798	NYSE	BFH	Fri, Aug 20, 2004	29.23	29.61	29.18	29.45
797	NYSE	BFH	Thu, Aug 19, 2004	29.59	29.82	28.99	29.19
796	NYSE	BFH	Wed, Aug 18, 2004	29.38	29.74	28.91	29.71
795	NYSE	BFH	Tue, Aug 17, 2004	29.59	29.59	29.23	29.37
794	NYSE	BFH	Mon, Aug 16, 2004	28.87	29.19	28.44	29.15
793	NYSE	BFH	Fri, Aug 13, 2004	28.72	29.54	28.69	28.81
792	NYSE	BFH	Thu, Aug 12, 2004	28.99	29.01	28.49	28.73
791	NYSE	BFH	Wed, Aug 11, 2004	28.76	29.32	28.25	29.11
790	NYSE	BFH	Tue, Aug 10, 2004	28.70	29.12	28.54	28.91
789	NYSE	BFH	Mon, Aug 9, 2004	28.72	29.11	28.47	28.50
788	NYSE	BFH	Fri, Aug 6, 2004	29.35	29.36	28.57	28.80
787	NYSE	BFH	Thu, Aug 5, 2004	30.41	30.41	29.29	29.48
786	NYSE	BFH	Wed, Aug 4, 2004	30.55	30.65	29.71	30.41
785	NYSE	BFH	Tue, Aug 3, 2004	30.85	31.00	30.31	30.61
784	NYSE	BFH	Mon, Aug 2, 2004	30.11	31.11	29.91	31.04
783	NYSE	BFH	Fri, Jul 30, 2004	31.31	31.78	31.16	31.67
782	NYSE	BFH	Thu, Jul 29, 2004	31.27	31.93	31.27	31.51
781	NYSE	BFH	Wed, Jul 28, 2004	31.59	31.59	30.73	31.24
780	NYSE	BFH	Tue, Jul 27, 2004	30.03	32.11	29.83	31.59
779	NYSE	BFH	Mon, Jul 26, 2004	29.95	30.25	29.82	29.87
778	NYSE	BFH	Fri, Jul 23, 2004	29.59	30.09	29.41	29.95
777	NYSE	BFH	Thu, Jul 22, 2004	30.71	30.77	28.91	29.58
776	NYSE	BFH	Wed, Jul 21, 2004	30.46	31.08	29.95	30.12
775	NYSE	BFH	Tue, Jul 20, 2004	30.15	30.59	30.11	30.46
774	NYSE	BFH	Mon, Jul 19, 2004	30.90	30.90	29.35	30.27
773	NYSE	BFH	Fri, Jul 16, 2004	31.33	31.43	30.98	31.07
772	NYSE	BFH	Thu, Jul 15, 2004	31.51	31.55	31.06	31.27
771	NYSE	BFH	Wed, Jul 14, 2004	31.15	31.36	30.87	31.24
770	NYSE	BFH	Tue, Jul 13, 2004	30.91	31.32	30.85	31.28
769	NYSE	BFH	Mon, Jul 12, 2004	31.11	31.16	30.39	31.11
768	NYSE	BFH	Fri, Jul 9, 2004	32.15	32.54	31.83	32.09
767	NYSE	BFH	Thu, Jul 8, 2004	32.30	32.34	32.02	32.19
766	NYSE	BFH	Wed, Jul 7, 2004	32.71	32.86	32.03	32.23
765	NYSE	BFH	Tue, Jul 6, 2004	33.10	33.14	32.61	32.71
764	NYSE	BFH	Fri, Jul 2, 2004	33.50	33.50	32.78	32.97
763	NYSE	BFH	Thu, Jul 1, 2004	33.38	33.68	32.95	33.50
762	NYSE	BFH	Wed, Jun 30, 2004	32.70	33.70	32.25	33.70
761	NYSE	BFH	Tue, Jun 29, 2004	32.72	33.47	32.72	33.33
760	NYSE	BFH	Mon, Jun 28, 2004	33.02	33.17	32.67	32.85
759	NYSE	BFH	Fri, Jun 25, 2004	32.83	33.28	32.58	32.82
758	NYSE	BFH	Thu, Jun 24, 2004	32.70	33.45	32.59	32.83
757	NYSE	BFH	Wed, Jun 23, 2004	31.03	31.91	30.95	31.81
756	NYSE	BFH	Tue, Jun 22, 2004	31.47	31.90	31.32	31.76
755	NYSE	BFH	Mon, Jun 21, 2004	31.78	31.78	31.32	31.36
754	NYSE	BFH	Fri, Jun 18, 2004	31.71	31.78	31.43	31.78
753	NYSE	BFH	Thu, Jun 17, 2004	31.11	31.83	30.89	31.66
752	NYSE	BFH	Wed, Jun 16, 2004	31.44	31.47	30.86	31.11
751	NYSE	BFH	Tue, Jun 15, 2004	31.43	31.59	31.11	31.33
750	NYSE	BFH	Mon, Jun 14, 2004	31.23	31.42	31.11	31.36
749	NYSE	BFH	Thu, Jun 10, 2004	31.47	31.56	31.24	31.43
748	NYSE	BFH	Wed, Jun 9, 2004	31.55	31.71	31.33	31.36
747	NYSE	BFH	Tue, Jun 8, 2004	31.41	31.87	31.32	31.75
746	NYSE	BFH	Mon, Jun 7, 2004	31.31	31.51	31.27	31.41
745	NYSE	BFH	Fri, Jun 4, 2004	31.51	31.59	30.97	31.41
744	NYSE	BFH	Thu, Jun 3, 2004	31.39	31.39	30.87	31.23
743	NYSE	BFH	Wed, Jun 2, 2004	30.91	31.41	30.37	31.27
742	NYSE	BFH	Tue, Jun 1, 2004	29.59	30.21	29.52	30.17
741	NYSE	BFH	Fri, May 28, 2004	29.43	29.62	29.23	29.52
740	NYSE	BFH	Thu, May 27, 2004	29.55	29.60	29.11	29.39
739	NYSE	BFH	Wed, May 26, 2004	29.57	29.71	29.36	29.43
738	NYSE	BFH	Tue, May 25, 2004	28.64	29.57	28.46	29.57
737	NYSE	BFH	Mon, May 24, 2004	28.65	28.81	28.43	28.72
736	NYSE	BFH	Fri, May 21, 2004	28.20	28.65	28.20	28.65
735	NYSE	BFH	Thu, May 20, 2004	28.08	28.68	28.03	28.28
734	NYSE	BFH	Wed, May 19, 2004	28.67	28.91	27.92	28.18
733	NYSE	BFH	Tue, May 18, 2004	28.12	28.68	28.12	28.61
732	NYSE	BFH	Mon, May 17, 2004	28.60	28.60	28.02	28.20
731	NYSE	BFH	Fri, May 14, 2004	28.44	28.72	28.33	28.60
730	NYSE	BFH	Thu, May 13, 2004	28.24	28.71	28.24	28.60
729	NYSE	BFH	Wed, May 12, 2004	28.36	28.67	27.84	28.33
728	NYSE	BFH	Tue, May 11, 2004	27.77	28.32	27.77	28.16
727	NYSE	BFH	Mon, May 10, 2004	28.38	28.38	27.44	27.77
726	NYSE	BFH	Fri, May 7, 2004	28.01	28.71	28.00	28.38
725	NYSE	BFH	Thu, May 6, 2004	28.15	28.15	27.84	28.00
724	NYSE	BFH	Wed, May 5, 2004	28.39	28.39	27.83	28.15
723	NYSE	BFH	Tue, May 4, 2004	27.89	28.48	27.79	28.23
722	NYSE	BFH	Mon, May 3, 2004	27.64	28.09	27.54	27.81
721	NYSE	BFH	Fri, Apr 30, 2004	27.92	27.92	27.44	27.73
720	NYSE	BFH	Thu, Apr 29, 2004	28.52	28.60	27.68	28.06
719	NYSE	BFH	Wed, Apr 28, 2004	29.11	29.51	28.72	29.15
718	NYSE	BFH	Tue, Apr 27, 2004	29.23	29.68	28.84	29.11
717	NYSE	BFH	Mon, Apr 26, 2004	29.66	29.86	29.02	29.07
716	NYSE	BFH	Fri, Apr 23, 2004	30.07	30.23	29.63	29.86
715	NYSE	BFH	Thu, Apr 22, 2004	28.72	30.39	28.24	29.69
714	NYSE	BFH	Wed, Apr 21, 2004	26.44	26.80	26.19	26.71
713	NYSE	BFH	Tue, Apr 20, 2004	26.56	27.20	26.12	26.38
712	NYSE	BFH	Mon, Apr 19, 2004	26.24	26.98	26.24	26.50
711	NYSE	BFH	Fri, Apr 16, 2004	27.04	27.05	26.62	26.62
710	NYSE	BFH	Thu, Apr 15, 2004	27.09	27.30	26.88	27.28
709	NYSE	BFH	Wed, Apr 14, 2004	26.73	27.10	26.44	27.02
708	NYSE	BFH	Tue, Apr 13, 2004	27.12	27.28	26.88	26.89
707	NYSE	BFH	Mon, Apr 12, 2004	27.20	27.28	26.94	26.97
706	NYSE	BFH	Thu, Apr 8, 2004	27.34	27.48	27.12	27.28
705	NYSE	BFH	Wed, Apr 7, 2004	26.76	27.26	26.72	27.26
704	NYSE	BFH	Tue, Apr 6, 2004	27.16	27.16	26.81	26.84
703	NYSE	BFH	Mon, Apr 5, 2004	26.88	27.12	26.86	27.08
702	NYSE	BFH	Fri, Apr 2, 2004	27.12	27.20	26.75	26.88
701	NYSE	BFH	Thu, Apr 1, 2004	26.76	27.02	26.36	26.59
700	NYSE	BFH	Wed, Mar 31, 2004	26.54	26.76	26.23	26.76
699	NYSE	BFH	Tue, Mar 30, 2004	26.38	26.71	26.21	26.54
698	NYSE	BFH	Mon, Mar 29, 2004	26.21	26.42	26.14	26.37
697	NYSE	BFH	Fri, Mar 26, 2004	25.76	26.25	25.64	26.21
696	NYSE	BFH	Thu, Mar 25, 2004	25.52	26.08	25.50	25.65
695	NYSE	BFH	Wed, Mar 24, 2004	25.56	25.64	25.45	25.60
694	NYSE	BFH	Tue, Mar 23, 2004	25.64	25.92	25.49	25.50
693	NYSE	BFH	Mon, Mar 22, 2004	25.58	25.60	25.33	25.44
692	NYSE	BFH	Fri, Mar 19, 2004	25.09	25.59	25.05	25.58
691	NYSE	BFH	Thu, Mar 18, 2004	24.76	25.13	24.73	25.13
690	NYSE	BFH	Wed, Mar 17, 2004	24.67	25.01	24.67	24.96
689	NYSE	BFH	Tue, Mar 16, 2004	24.63	24.83	24.58	24.83
688	NYSE	BFH	Mon, Mar 15, 2004	24.73	24.77	24.53	24.63
687	NYSE	BFH	Fri, Mar 12, 2004	23.98	24.71	23.98	24.69
686	NYSE	BFH	Thu, Mar 11, 2004	24.69	24.71	23.94	23.99
685	NYSE	BFH	Wed, Mar 10, 2004	24.61	24.87	24.53	24.77
684	NYSE	BFH	Tue, Mar 9, 2004	24.34	24.70	24.34	24.68
683	NYSE	BFH	Mon, Mar 8, 2004	24.01	24.43	24.01	24.34
682	NYSE	BFH	Fri, Mar 5, 2004	24.37	24.58	24.04	24.09
681	NYSE	BFH	Thu, Mar 4, 2004	24.30	24.52	24.30	24.39
680	NYSE	BFH	Wed, Mar 3, 2004	24.13	24.39	24.00	24.30
679	NYSE	BFH	Tue, Mar 2, 2004	24.13	24.53	24.13	24.18
678	NYSE	BFH	Mon, Mar 1, 2004	23.89	24.46	23.85	24.29
677	NYSE	BFH	Fri, Feb 27, 2004	23.55	23.94	23.53	23.89
676	NYSE	BFH	Thu, Feb 26, 2004	23.32	23.62	23.17	23.55
675	NYSE	BFH	Wed, Feb 25, 2004	23.41	23.73	23.31	23.31
674	NYSE	BFH	Tue, Feb 24, 2004	22.77	23.47	22.61	23.41
673	NYSE	BFH	Mon, Feb 23, 2004	23.33	23.37	22.81	22.81
672	NYSE	BFH	Fri, Feb 20, 2004	23.69	23.79	23.24	23.33
671	NYSE	BFH	Thu, Feb 19, 2004	23.89	23.94	23.45	23.55
670	NYSE	BFH	Wed, Feb 18, 2004	23.68	23.71	23.29	23.29
669	NYSE	BFH	Tue, Feb 17, 2004	23.61	23.89	23.53	23.60
668	NYSE	BFH	Fri, Feb 13, 2004	23.69	23.75	23.53	23.55
667	NYSE	BFH	Thu, Feb 12, 2004	23.89	23.89	23.52	23.61
666	NYSE	BFH	Wed, Feb 11, 2004	23.73	24.05	23.63	23.93
665	NYSE	BFH	Tue, Feb 10, 2004	23.95	24.00	23.53	23.69
664	NYSE	BFH	Mon, Feb 9, 2004	24.13	24.23	23.79	23.94
663	NYSE	BFH	Fri, Feb 6, 2004	23.93	24.17	23.60	24.07
662	NYSE	BFH	Thu, Feb 5, 2004	24.73	24.99	24.73	24.88
661	NYSE	BFH	Wed, Feb 4, 2004	25.33	25.33	24.87	24.89
660	NYSE	BFH	Tue, Feb 3, 2004	24.97	25.52	24.66	25.42
659	NYSE	BFH	Mon, Feb 2, 2004	25.48	25.48	24.57	24.97
658	NYSE	BFH	Fri, Jan 30, 2004	24.41	25.51	23.84	25.37
657	NYSE	BFH	Thu, Jan 29, 2004	22.81	24.41	22.57	24.41
656	NYSE	BFH	Wed, Jan 28, 2004	21.58	21.73	21.27	21.70
655	NYSE	BFH	Tue, Jan 27, 2004	21.90	22.00	21.37	21.50
654	NYSE	BFH	Mon, Jan 26, 2004	22.04	22.04	21.71	21.95
653	NYSE	BFH	Fri, Jan 23, 2004	22.30	22.37	21.75	21.88
652	NYSE	BFH	Thu, Jan 22, 2004	21.66	22.13	21.66	22.10
651	NYSE	BFH	Wed, Jan 21, 2004	21.47	21.74	21.47	21.62
650	NYSE	BFH	Tue, Jan 20, 2004	21.94	21.94	21.23	21.47
649	NYSE	BFH	Fri, Jan 16, 2004	21.74	22.06	21.70	21.90
648	NYSE	BFH	Thu, Jan 15, 2004	21.86	21.86	21.54	21.59
647	NYSE	BFH	Wed, Jan 14, 2004	21.66	21.89	21.63	21.78
646	NYSE	BFH	Tue, Jan 13, 2004	21.94	21.94	21.47	21.74
645	NYSE	BFH	Mon, Jan 12, 2004	22.09	22.29	21.81	22.00
644	NYSE	BFH	Fri, Jan 9, 2004	21.87	22.21	21.86	22.17
643	NYSE	BFH	Thu, Jan 8, 2004	22.06	22.09	21.76	21.87
642	NYSE	BFH	Wed, Jan 7, 2004	22.41	22.45	22.02	22.02
641	NYSE	BFH	Tue, Jan 6, 2004	22.25	22.49	22.03	22.45
640	NYSE	BFH	Mon, Jan 5, 2004	22.43	22.49	22.25	22.37
639	NYSE	BFH	Fri, Jan 2, 2004	22.11	22.42	22.07	22.33
638	NYSE	BFH	Wed, Dec 31, 2003	22.07	22.25	21.91	22.08
637	NYSE	BFH	Tue, Dec 30, 2003	22.09	22.16	22.02	22.05
636	NYSE	BFH	Mon, Dec 29, 2003	21.95	22.15	21.94	22.02
635	NYSE	BFH	Fri, Dec 26, 2003	21.98	22.04	21.90	21.95
634	NYSE	BFH	Wed, Dec 24, 2003	22.06	22.06	21.90	21.90
633	NYSE	BFH	Tue, Dec 23, 2003	22.12	22.17	21.83	21.98
632	NYSE	BFH	Mon, Dec 22, 2003	21.94	22.13	21.78	22.11
631	NYSE	BFH	Fri, Dec 19, 2003	21.94	21.97	21.65	21.82
630	NYSE	BFH	Thu, Dec 18, 2003	22.33	22.49	21.78	21.78
629	NYSE	BFH	Wed, Dec 17, 2003	22.41	22.47	22.30	22.33
628	NYSE	BFH	Tue, Dec 16, 2003	22.53	22.84	22.21	22.44
627	NYSE	BFH	Mon, Dec 15, 2003	23.25	23.43	22.57	22.57
626	NYSE	BFH	Fri, Dec 12, 2003	23.13	23.21	22.97	23.21
625	NYSE	BFH	Thu, Dec 11, 2003	22.81	23.16	22.73	23.03
624	NYSE	BFH	Wed, Dec 10, 2003	23.01	23.11	22.61	22.81
623	NYSE	BFH	Tue, Dec 9, 2003	23.77	23.93	23.22	23.33
622	NYSE	BFH	Mon, Dec 8, 2003	23.51	23.70	23.45	23.57
621	NYSE	BFH	Fri, Dec 5, 2003	23.73	23.73	23.38	23.51
620	NYSE	BFH	Thu, Dec 4, 2003	23.83	23.93	23.55	23.72
619	NYSE	BFH	Wed, Dec 3, 2003	24.34	24.35	23.59	23.83
618	NYSE	BFH	Tue, Dec 2, 2003	24.47	24.56	24.17	24.26
617	NYSE	BFH	Mon, Dec 1, 2003	24.07	24.64	24.07	24.34
616	NYSE	BFH	Fri, Nov 28, 2003	23.73	24.05	23.71	23.91
615	NYSE	BFH	Wed, Nov 26, 2003	23.61	23.77	23.55	23.75
614	NYSE	BFH	Tue, Nov 25, 2003	23.09	23.65	23.00	23.59
613	NYSE	BFH	Mon, Nov 24, 2003	22.60	22.85	22.60	22.84
612	NYSE	BFH	Fri, Nov 21, 2003	22.61	22.68	22.48	22.60
611	NYSE	BFH	Thu, Nov 20, 2003	22.72	22.72	22.49	22.51
610	NYSE	BFH	Wed, Nov 19, 2003	21.94	22.73	21.94	22.73
609	NYSE	BFH	Tue, Nov 18, 2003	22.65	22.77	21.84	21.94
608	NYSE	BFH	Mon, Nov 17, 2003	22.50	22.54	22.33	22.53
607	NYSE	BFH	Fri, Nov 14, 2003	22.49	22.55	22.28	22.50
606	NYSE	BFH	Thu, Nov 13, 2003	22.24	22.53	22.21	22.52
605	NYSE	BFH	Wed, Nov 12, 2003	21.94	22.25	21.94	22.24
604	NYSE	BFH	Tue, Nov 11, 2003	22.21	22.21	21.94	21.94
603	NYSE	BFH	Mon, Nov 10, 2003	22.17	22.28	22.13	22.21
602	NYSE	BFH	Fri, Nov 7, 2003	22.13	22.25	22.03	22.17
601	NYSE	BFH	Thu, Nov 6, 2003	22.11	22.21	21.94	21.98
600	NYSE	BFH	Wed, Nov 5, 2003	21.90	22.31	21.78	22.31
599	NYSE	BFH	Tue, Nov 4, 2003	22.11	22.25	21.87	21.94
598	NYSE	BFH	Mon, Nov 3, 2003	22.17	22.52	22.13	22.15
597	NYSE	BFH	Fri, Oct 31, 2003	21.90	22.45	21.86	22.16
596	NYSE	BFH	Thu, Oct 30, 2003	21.71	21.75	21.26	21.50
595	NYSE	BFH	Wed, Oct 29, 2003	21.62	21.70	21.42	21.65
594	NYSE	BFH	Tue, Oct 28, 2003	21.30	21.70	21.30	21.62
593	NYSE	BFH	Mon, Oct 27, 2003	21.30	21.42	21.28	21.29
592	NYSE	BFH	Fri, Oct 24, 2003	21.45	21.55	21.26	21.42
591	NYSE	BFH	Thu, Oct 23, 2003	21.38	21.52	21.09	21.50
590	NYSE	BFH	Wed, Oct 22, 2003	21.74	21.78	21.42	21.46
589	NYSE	BFH	Tue, Oct 21, 2003	22.49	22.53	22.42	22.53
588	NYSE	BFH	Mon, Oct 20, 2003	22.65	22.65	22.34	22.40
587	NYSE	BFH	Fri, Oct 17, 2003	23.09	23.13	22.57	22.69
586	NYSE	BFH	Thu, Oct 16, 2003	23.45	23.53	22.73	23.08
585	NYSE	BFH	Wed, Oct 15, 2003	23.12	23.13	22.68	22.89
584	NYSE	BFH	Tue, Oct 14, 2003	22.97	23.17	22.92	23.04
583	NYSE	BFH	Mon, Oct 13, 2003	22.97	23.21	22.88	22.99
582	NYSE	BFH	Fri, Oct 10, 2003	23.08	23.13	22.95	22.95
581	NYSE	BFH	Thu, Oct 9, 2003	22.81	23.20	22.79	22.96
580	NYSE	BFH	Wed, Oct 8, 2003	22.65	22.84	22.62	22.78
579	NYSE	BFH	Tue, Oct 7, 2003	22.45	22.69	22.41	22.65
578	NYSE	BFH	Mon, Oct 6, 2003	22.41	22.65	22.32	22.61
577	NYSE	BFH	Fri, Oct 3, 2003	22.31	22.49	22.31	22.34
576	NYSE	BFH	Thu, Oct 2, 2003	21.92	22.19	21.90	22.18
575	NYSE	BFH	Wed, Oct 1, 2003	21.70	21.90	21.54	21.86
574	NYSE	BFH	Tue, Sep 30, 2003	21.19	21.27	20.88	21.06
573	NYSE	BFH	Mon, Sep 29, 2003	21.33	21.46	21.19	21.23
572	NYSE	BFH	Fri, Sep 26, 2003	21.89	21.89	21.30	21.30
571	NYSE	BFH	Thu, Sep 25, 2003	22.21	22.25	21.89	21.89
570	NYSE	BFH	Wed, Sep 24, 2003	22.29	22.36	22.17	22.22
569	NYSE	BFH	Tue, Sep 23, 2003	22.17	22.39	22.15	22.37
568	NYSE	BFH	Mon, Sep 22, 2003	22.25	22.29	22.09	22.25
567	NYSE	BFH	Fri, Sep 19, 2003	22.25	22.41	22.25	22.39
566	NYSE	BFH	Thu, Sep 18, 2003	22.09	22.33	22.04	22.25
565	NYSE	BFH	Wed, Sep 17, 2003	22.28	22.29	22.06	22.09
564	NYSE	BFH	Tue, Sep 16, 2003	22.73	22.73	22.02	22.29
563	NYSE	BFH	Mon, Sep 15, 2003	22.90	23.00	22.73	22.81
562	NYSE	BFH	Fri, Sep 12, 2003	22.84	23.05	22.79	22.89
561	NYSE	BFH	Thu, Sep 11, 2003	22.59	22.85	22.34	22.85
560	NYSE	BFH	Wed, Sep 10, 2003	23.05	23.21	22.55	22.65
559	NYSE	BFH	Tue, Sep 9, 2003	22.97	23.33	22.97	23.21
558	NYSE	BFH	Mon, Sep 8, 2003	22.76	23.13	22.65	23.13
557	NYSE	BFH	Fri, Sep 5, 2003	22.88	22.89	22.58	22.60
556	NYSE	BFH	Thu, Sep 4, 2003	23.25	23.25	22.69	22.81
555	NYSE	BFH	Wed, Sep 3, 2003	23.25	23.69	23.14	23.28
554	NYSE	BFH	Tue, Sep 2, 2003	23.49	23.56	23.05	23.41
553	NYSE	BFH	Fri, Aug 29, 2003	23.25	23.61	23.03	23.61
552	NYSE	BFH	Thu, Aug 28, 2003	22.69	23.33	22.60	23.18
551	NYSE	BFH	Wed, Aug 27, 2003	22.65	23.01	22.41	22.76
550	NYSE	BFH	Tue, Aug 26, 2003	22.37	22.92	22.33	22.62
549	NYSE	BFH	Mon, Aug 25, 2003	22.85	22.87	22.45	22.57
548	NYSE	BFH	Fri, Aug 22, 2003	23.09	23.45	22.82	22.89
547	NYSE	BFH	Thu, Aug 21, 2003	22.73	23.72	22.73	23.09
546	NYSE	BFH	Wed, Aug 20, 2003	22.53	23.00	22.17	22.77
545	NYSE	BFH	Tue, Aug 19, 2003	22.37	22.74	22.14	22.61
544	NYSE	BFH	Mon, Aug 18, 2003	22.33	22.61	22.25	22.49
543	NYSE	BFH	Fri, Aug 15, 2003	22.33	22.37	22.17	22.33
542	NYSE	BFH	Thu, Aug 14, 2003	22.13	22.45	22.06	22.42
541	NYSE	BFH	Wed, Aug 13, 2003	21.58	22.21	21.49	22.07
540	NYSE	BFH	Tue, Aug 12, 2003	21.54	21.66	21.46	21.58
539	NYSE	BFH	Mon, Aug 11, 2003	21.48	21.50	21.06	21.38
538	NYSE	BFH	Fri, Aug 8, 2003	21.58	21.58	21.30	21.42
537	NYSE	BFH	Thu, Aug 7, 2003	21.47	21.81	21.47	21.58
536	NYSE	BFH	Wed, Aug 6, 2003	22.02	22.02	21.46	21.62
535	NYSE	BFH	Tue, Aug 5, 2003	22.01	22.53	21.99	22.02
534	NYSE	BFH	Mon, Aug 4, 2003	22.57	22.57	21.86	22.00
533	NYSE	BFH	Fri, Aug 1, 2003	21.94	22.73	21.78	22.69
532	NYSE	BFH	Thu, Jul 31, 2003	22.61	22.61	21.82	21.86
531	NYSE	BFH	Wed, Jul 30, 2003	22.69	22.69	22.53	22.55
530	NYSE	BFH	Tue, Jul 29, 2003	22.37	22.69	22.33	22.57
529	NYSE	BFH	Mon, Jul 28, 2003	22.73	22.74	22.33	22.49
528	NYSE	BFH	Fri, Jul 25, 2003	21.94	23.01	21.94	22.90
527	NYSE	BFH	Thu, Jul 24, 2003	22.25	22.61	21.98	21.98
526	NYSE	BFH	Wed, Jul 23, 2003	21.70	22.53	21.70	22.17
525	NYSE	BFH	Tue, Jul 22, 2003	21.34	21.91	21.26	21.54
524	NYSE	BFH	Mon, Jul 21, 2003	22.13	22.17	21.06	21.85
523	NYSE	BFH	Fri, Jul 18, 2003	22.65	22.97	22.29	22.29
522	NYSE	BFH	Thu, Jul 17, 2003	22.93	23.53	22.53	22.65
521	NYSE	BFH	Wed, Jul 16, 2003	22.13	22.37	21.86	21.86
520	NYSE	BFH	Tue, Jul 15, 2003	22.17	22.51	22.04	22.13
519	NYSE	BFH	Mon, Jul 14, 2003	21.62	22.25	21.62	22.06
518	NYSE	BFH	Fri, Jul 11, 2003	21.07	21.62	21.05	21.60
517	NYSE	BFH	Thu, Jul 10, 2003	21.54	21.54	21.06	21.07
516	NYSE	BFH	Wed, Jul 9, 2003	21.54	22.21	21.54	22.02
515	NYSE	BFH	Tue, Jul 8, 2003	20.41	21.38	20.36	21.38
514	NYSE	BFH	Mon, Jul 7, 2003	20.03	20.62	20.02	20.53
513	NYSE	BFH	Thu, Jul 3, 2003	20.08	20.08	19.86	19.95
512	NYSE	BFH	Wed, Jul 2, 2003	19.14	20.29	19.13	20.28
511	NYSE	BFH	Tue, Jul 1, 2003	18.67	18.76	18.11	18.71
510	NYSE	BFH	Mon, Jun 30, 2003	18.75	19.42	18.55	18.67
509	NYSE	BFH	Fri, Jun 27, 2003	19.02	19.06	18.67	18.74
508	NYSE	BFH	Thu, Jun 26, 2003	19.30	19.35	18.70	18.86
507	NYSE	BFH	Wed, Jun 25, 2003	19.30	19.41	19.22	19.35
506	NYSE	BFH	Tue, Jun 24, 2003	19.14	19.29	19.04	19.17
505	NYSE	BFH	Mon, Jun 23, 2003	19.47	19.51	18.98	19.14
504	NYSE	BFH	Fri, Jun 20, 2003	20.30	20.30	19.22	19.63
503	NYSE	BFH	Thu, Jun 19, 2003	20.58	20.68	20.11	20.32
502	NYSE	BFH	Wed, Jun 18, 2003	20.28	20.55	20.12	20.47
501	NYSE	BFH	Tue, Jun 17, 2003	20.06	20.29	19.98	20.28
500	NYSE	BFH	Mon, Jun 16, 2003	19.78	20.09	19.78	20.02
499	NYSE	BFH	Fri, Jun 13, 2003	19.86	19.94	19.78	19.89
498	NYSE	BFH	Thu, Jun 12, 2003	19.94	19.94	19.78	19.93
497	NYSE	BFH	Wed, Jun 11, 2003	19.46	19.94	19.38	19.90
496	NYSE	BFH	Tue, Jun 10, 2003	19.38	19.66	19.26	19.54
495	NYSE	BFH	Mon, Jun 9, 2003	19.62	19.62	18.97	19.13
494	NYSE	BFH	Fri, Jun 6, 2003	20.02	20.33	19.68	19.90
493	NYSE	BFH	Thu, Jun 5, 2003	19.53	19.94	19.44	19.94
492	NYSE	BFH	Wed, Jun 4, 2003	19.22	19.65	19.22	19.56
491	NYSE	BFH	Tue, Jun 3, 2003	19.14	19.33	18.85	19.10
490	NYSE	BFH	Mon, Jun 2, 2003	19.37	19.65	18.74	19.25
489	NYSE	BFH	Fri, May 30, 2003	18.43	19.57	18.43	19.57
488	NYSE	BFH	Thu, May 29, 2003	19.38	19.39	18.89	19.02
487	NYSE	BFH	Wed, May 28, 2003	19.18	19.62	19.18	19.54
486	NYSE	BFH	Tue, May 27, 2003	19.02	19.22	18.94	19.14
485	NYSE	BFH	Fri, May 23, 2003	18.78	19.30	18.77	19.02
484	NYSE	BFH	Thu, May 22, 2003	18.55	18.77	18.51	18.71
483	NYSE	BFH	Wed, May 21, 2003	18.20	18.31	18.09	18.15
482	NYSE	BFH	Tue, May 20, 2003	18.74	18.74	18.06	18.28
481	NYSE	BFH	Mon, May 19, 2003	18.78	18.97	18.69	18.86
480	NYSE	BFH	Fri, May 16, 2003	18.55	18.94	18.51	18.90
479	NYSE	BFH	Thu, May 15, 2003	18.39	18.74	18.38	18.70
478	NYSE	BFH	Wed, May 14, 2003	18.55	18.55	18.06	18.39
477	NYSE	BFH	Tue, May 13, 2003	18.43	18.51	18.27	18.35
476	NYSE	BFH	Mon, May 12, 2003	18.43	18.82	18.26	18.53
475	NYSE	BFH	Fri, May 9, 2003	18.58	19.10	18.43	19.06
474	NYSE	BFH	Thu, May 8, 2003	18.35	18.74	18.15	18.48
473	NYSE	BFH	Wed, May 7, 2003	17.88	18.90	17.88	18.66
472	NYSE	BFH	Tue, May 6, 2003	17.44	17.88	17.31	17.88
471	NYSE	BFH	Mon, May 5, 2003	17.39	17.54	17.31	17.44
470	NYSE	BFH	Fri, May 2, 2003	16.83	17.44	16.83	17.44
469	NYSE	BFH	Thu, May 1, 2003	16.82	17.20	16.76	16.88
468	NYSE	BFH	Wed, Apr 30, 2003	16.86	16.91	16.65	16.75
467	NYSE	BFH	Tue, Apr 29, 2003	17.22	17.27	16.63	16.86
466	NYSE	BFH	Mon, Apr 28, 2003	16.16	17.39	16.16	17.02
465	NYSE	BFH	Fri, Apr 25, 2003	16.07	16.54	16.00	16.11
464	NYSE	BFH	Thu, Apr 24, 2003	16.63	16.65	15.95	16.08
463	NYSE	BFH	Wed, Apr 23, 2003	16.53	16.95	16.50	16.77
462	NYSE	BFH	Tue, Apr 22, 2003	16.11	16.59	16.05	16.53
461	NYSE	BFH	Mon, Apr 21, 2003	16.35	16.51	16.03	16.31
460	NYSE	BFH	Thu, Apr 17, 2003	16.27	16.71	16.26	16.42
459	NYSE	BFH	Wed, Apr 16, 2003	15.95	16.67	15.90	16.26
458	NYSE	BFH	Tue, Apr 15, 2003	13.96	14.57	13.80	14.45
457	NYSE	BFH	Mon, Apr 14, 2003	13.56	13.87	13.44	13.87
456	NYSE	BFH	Fri, Apr 11, 2003	13.36	13.74	13.32	13.56
455	NYSE	BFH	Thu, Apr 10, 2003	12.96	13.40	12.96	13.40
454	NYSE	BFH	Wed, Apr 9, 2003	12.96	13.07	12.68	12.88
453	NYSE	BFH	Tue, Apr 8, 2003	13.65	13.65	12.90	13.01
452	NYSE	BFH	Mon, Apr 7, 2003	14.24	14.44	13.58	13.65
451	NYSE	BFH	Fri, Apr 4, 2003	14.19	14.36	14.05	14.25
450	NYSE	BFH	Thu, Apr 3, 2003	14.28	14.33	14.08	14.13
449	NYSE	BFH	Wed, Apr 2, 2003	13.80	14.36	13.60	14.28
448	NYSE	BFH	Tue, Apr 1, 2003	13.70	13.72	13.54	13.60
447	NYSE	BFH	Mon, Mar 31, 2003	13.52	13.70	13.25	13.56
446	NYSE	BFH	Fri, Mar 28, 2003	13.40	13.68	13.32	13.64
445	NYSE	BFH	Thu, Mar 27, 2003	13.56	13.58	13.40	13.44
444	NYSE	BFH	Wed, Mar 26, 2003	13.76	13.76	13.44	13.55
443	NYSE	BFH	Tue, Mar 25, 2003	13.88	13.88	13.64	13.72
442	NYSE	BFH	Mon, Mar 24, 2003	13.92	14.06	13.66	13.97
441	NYSE	BFH	Fri, Mar 21, 2003	13.48	14.06	13.38	14.06
440	NYSE	BFH	Thu, Mar 20, 2003	12.97	13.21	12.86	13.20
439	NYSE	BFH	Wed, Mar 19, 2003	12.68	13.11	12.48	12.96
438	NYSE	BFH	Tue, Mar 18, 2003	12.56	12.64	12.26	12.59
437	NYSE	BFH	Mon, Mar 17, 2003	12.32	12.44	12.22	12.36
436	NYSE	BFH	Fri, Mar 14, 2003	12.32	12.52	12.20	12.52
435	NYSE	BFH	Thu, Mar 13, 2003	11.88	12.20	11.88	12.16
434	NYSE	BFH	Wed, Mar 12, 2003	11.93	11.93	11.69	11.80
433	NYSE	BFH	Tue, Mar 11, 2003	12.37	12.72	11.92	11.92
432	NYSE	BFH	Mon, Mar 10, 2003	12.72	12.72	12.36	12.36
431	NYSE	BFH	Fri, Mar 7, 2003	12.84	12.84	12.62	12.72
430	NYSE	BFH	Thu, Mar 6, 2003	13.13	13.15	12.91	12.96
429	NYSE	BFH	Wed, Mar 5, 2003	13.15	13.24	13.00	13.15
428	NYSE	BFH	Tue, Mar 4, 2003	13.24	13.37	13.10	13.16
427	NYSE	BFH	Mon, Mar 3, 2003	13.32	13.52	13.20	13.20
426	NYSE	BFH	Fri, Feb 28, 2003	13.42	13.56	13.24	13.24
425	NYSE	BFH	Thu, Feb 27, 2003	13.20	13.76	13.20	13.42
424	NYSE	BFH	Wed, Feb 26, 2003	12.76	13.23	12.71	13.20
423	NYSE	BFH	Tue, Feb 25, 2003	12.80	12.80	12.67	12.71
422	NYSE	BFH	Mon, Feb 24, 2003	13.26	13.28	12.79	12.79
421	NYSE	BFH	Fri, Feb 21, 2003	12.84	13.67	12.84	13.34
420	NYSE	BFH	Thu, Feb 20, 2003	12.98	13.12	12.76	12.76
419	NYSE	BFH	Wed, Feb 19, 2003	13.19	13.29	12.88	12.90
418	NYSE	BFH	Tue, Feb 18, 2003	12.71	13.26	12.71	13.19
417	NYSE	BFH	Fri, Feb 14, 2003	12.39	12.72	12.39	12.68
416	NYSE	BFH	Thu, Feb 13, 2003	12.59	12.59	12.15	12.42
415	NYSE	BFH	Wed, Feb 12, 2003	12.76	12.79	12.30	12.52
414	NYSE	BFH	Tue, Feb 11, 2003	13.10	13.10	12.79	12.82
413	NYSE	BFH	Mon, Feb 10, 2003	13.12	13.27	12.75	13.10
412	NYSE	BFH	Fri, Feb 7, 2003	13.49	13.49	13.11	13.11
411	NYSE	BFH	Thu, Feb 6, 2003	13.56	13.76	13.43	13.48
410	NYSE	BFH	Wed, Feb 5, 2003	13.68	13.80	13.62	13.62
409	NYSE	BFH	Tue, Feb 4, 2003	14.04	14.04	13.65	13.68
408	NYSE	BFH	Mon, Feb 3, 2003	14.15	14.20	13.80	13.95
407	NYSE	BFH	Fri, Jan 31, 2003	13.93	14.20	13.80	13.95
406	NYSE	BFH	Thu, Jan 30, 2003	14.45	14.60	13.81	13.93
405	NYSE	BFH	Wed, Jan 29, 2003	14.53	14.66	14.28	14.45
404	NYSE	BFH	Tue, Jan 28, 2003	14.48	14.76	14.36	14.53
403	NYSE	BFH	Mon, Jan 27, 2003	14.84	14.84	14.36	14.48
402	NYSE	BFH	Fri, Jan 24, 2003	14.91	14.96	14.84	14.88
401	NYSE	BFH	Thu, Jan 23, 2003	14.83	15.08	14.81	14.99
400	NYSE	BFH	Wed, Jan 22, 2003	14.72	14.88	14.72	14.80
399	NYSE	BFH	Tue, Jan 21, 2003	14.76	14.84	14.68	14.76
398	NYSE	BFH	Fri, Jan 17, 2003	14.84	14.84	14.64	14.76
397	NYSE	BFH	Thu, Jan 16, 2003	14.78	14.96	14.75	14.96
396	NYSE	BFH	Wed, Jan 15, 2003	15.00	15.00	14.48	14.77
395	NYSE	BFH	Tue, Jan 14, 2003	15.17	15.28	15.03	15.04
394	NYSE	BFH	Mon, Jan 13, 2003	15.05	15.31	15.05	15.17
393	NYSE	BFH	Fri, Jan 10, 2003	14.28	15.09	14.28	15.03
392	NYSE	BFH	Thu, Jan 9, 2003	14.12	14.36	14.12	14.36
391	NYSE	BFH	Wed, Jan 8, 2003	14.12	14.23	14.00	14.12
390	NYSE	BFH	Tue, Jan 7, 2003	14.16	14.16	14.04	14.16
389	NYSE	BFH	Mon, Jan 6, 2003	14.36	14.36	14.08	14.08
388	NYSE	BFH	Fri, Jan 3, 2003	14.36	14.36	14.25	14.32
387	NYSE	BFH	Thu, Jan 2, 2003	14.21	14.39	14.21	14.36
386	NYSE	BFH	Tue, Dec 31, 2002	14.24	14.39	14.13	14.13
385	NYSE	BFH	Mon, Dec 30, 2002	14.00	14.36	14.00	14.29
384	NYSE	BFH	Fri, Dec 27, 2002	14.34	14.35	13.96	14.01
383	NYSE	BFH	Thu, Dec 26, 2002	14.12	14.49	14.12	14.36
382	NYSE	BFH	Tue, Dec 24, 2002	14.15	14.36	13.96	14.08
381	NYSE	BFH	Mon, Dec 23, 2002	13.99	14.30	13.98	14.14
380	NYSE	BFH	Fri, Dec 20, 2002	14.12	14.37	14.12	14.19
379	NYSE	BFH	Thu, Dec 19, 2002	14.28	14.33	14.00	14.09
378	NYSE	BFH	Wed, Dec 18, 2002	14.34	14.35	14.21	14.34
377	NYSE	BFH	Tue, Dec 17, 2002	14.36	14.40	14.21	14.35
376	NYSE	BFH	Mon, Dec 16, 2002	14.52	14.52	14.31	14.36
375	NYSE	BFH	Fri, Dec 13, 2002	14.68	14.68	14.48	14.48
374	NYSE	BFH	Thu, Dec 12, 2002	15.16	15.16	14.60	14.67
373	NYSE	BFH	Wed, Dec 11, 2002	15.12	15.39	14.92	15.23
372	NYSE	BFH	Tue, Dec 10, 2002	14.36	15.24	14.36	15.22
371	NYSE	BFH	Mon, Dec 9, 2002	15.03	15.03	14.27	14.27
370	NYSE	BFH	Fri, Dec 6, 2002	15.08	15.12	15.00	15.08
369	NYSE	BFH	Thu, Dec 5, 2002	15.13	15.31	14.92	15.20
368	NYSE	BFH	Wed, Dec 4, 2002	14.44	15.20	14.44	15.12
367	NYSE	BFH	Tue, Dec 3, 2002	15.20	15.25	14.76	14.81
366	NYSE	BFH	Mon, Dec 2, 2002	15.28	15.35	14.87	15.19
365	NYSE	BFH	Fri, Nov 29, 2002	15.35	15.55	15.13	15.16
364	NYSE	BFH	Wed, Nov 27, 2002	15.25	15.66	15.16	15.35
363	NYSE	BFH	Tue, Nov 26, 2002	16.01	16.07	15.18	15.19
362	NYSE	BFH	Mon, Nov 25, 2002	16.76	16.85	15.75	15.97
361	NYSE	BFH	Fri, Nov 22, 2002	15.95	16.95	15.87	16.75
360	NYSE	BFH	Thu, Nov 21, 2002	15.47	16.91	15.47	16.02
359	NYSE	BFH	Wed, Nov 20, 2002	15.06	15.39	15.06	15.35
358	NYSE	BFH	Tue, Nov 19, 2002	15.08	15.51	15.01	15.06
357	NYSE	BFH	Mon, Nov 18, 2002	15.19	15.55	15.16	15.22
356	NYSE	BFH	Fri, Nov 15, 2002	15.04	15.54	15.00	15.19
355	NYSE	BFH	Thu, Nov 14, 2002	14.66	15.39	14.57	14.98
354	NYSE	BFH	Wed, Nov 13, 2002	14.49	14.84	14.49	14.64
353	NYSE	BFH	Tue, Nov 12, 2002	14.32	14.74	14.32	14.48
352	NYSE	BFH	Mon, Nov 11, 2002	14.52	14.91	14.20	14.29
351	NYSE	BFH	Fri, Nov 8, 2002	14.84	14.98	14.44	14.52
350	NYSE	BFH	Thu, Nov 7, 2002	15.12	15.12	14.68	14.84
349	NYSE	BFH	Wed, Nov 6, 2002	14.44	15.13	14.44	15.04
348	NYSE	BFH	Tue, Nov 5, 2002	14.76	14.80	14.24	14.52
347	NYSE	BFH	Mon, Nov 4, 2002	14.00	14.91	14.00	14.84
346	NYSE	BFH	Fri, Nov 1, 2002	13.48	14.05	13.40	14.00
345	NYSE	BFH	Thu, Oct 31, 2002	13.55	13.58	13.24	13.56
344	NYSE	BFH	Wed, Oct 30, 2002	13.56	13.60	13.36	13.54
343	NYSE	BFH	Tue, Oct 29, 2002	13.56	13.56	13.08	13.56
342	NYSE	BFH	Mon, Oct 28, 2002	13.16	13.64	12.83	13.64
341	NYSE	BFH	Fri, Oct 25, 2002	13.44	13.62	13.38	13.55
340	NYSE	BFH	Thu, Oct 24, 2002	13.92	13.92	13.40	13.48
339	NYSE	BFH	Wed, Oct 23, 2002	13.79	13.97	13.63	13.87
338	NYSE	BFH	Tue, Oct 22, 2002	13.96	14.35	13.72	13.78
337	NYSE	BFH	Mon, Oct 21, 2002	14.20	14.29	14.08	14.16
336	NYSE	BFH	Fri, Oct 18, 2002	14.76	14.76	14.12	14.20
335	NYSE	BFH	Thu, Oct 17, 2002	14.68	14.88	14.55	14.76
334	NYSE	BFH	Wed, Oct 16, 2002	14.68	14.68	13.80	14.20
333	NYSE	BFH	Tue, Oct 15, 2002	14.68	14.88	14.44	14.68
332	NYSE	BFH	Mon, Oct 14, 2002	12.76	14.28	12.68	13.97
331	NYSE	BFH	Fri, Oct 11, 2002	11.37	13.07	11.37	12.80
330	NYSE	BFH	Thu, Oct 10, 2002	11.25	11.39	11.06	11.18
329	NYSE	BFH	Wed, Oct 9, 2002	11.72	11.72	11.01	11.18
328	NYSE	BFH	Tue, Oct 8, 2002	11.13	11.96	11.06	11.71
327	NYSE	BFH	Mon, Oct 7, 2002	11.25	11.33	11.05	11.05
326	NYSE	BFH	Fri, Oct 4, 2002	12.00	12.00	10.95	11.33
325	NYSE	BFH	Thu, Oct 3, 2002	12.72	12.72	12.00	12.00
324	NYSE	BFH	Wed, Oct 2, 2002	12.84	12.84	12.44	12.76
323	NYSE	BFH	Tue, Oct 1, 2002	12.20	12.92	12.12	12.92
322	NYSE	BFH	Mon, Sep 30, 2002	11.33	12.48	11.21	12.08
321	NYSE	BFH	Fri, Sep 27, 2002	11.73	11.75	11.60	11.65
320	NYSE	BFH	Thu, Sep 26, 2002	11.62	11.79	11.61	11.73
319	NYSE	BFH	Wed, Sep 25, 2002	11.57	11.65	11.53	11.60
318	NYSE	BFH	Tue, Sep 24, 2002	11.22	11.58	11.17	11.53
317	NYSE	BFH	Mon, Sep 23, 2002	11.73	11.73	11.13	11.23
316	NYSE	BFH	Fri, Sep 20, 2002	12.12	12.14	11.73	11.81
315	NYSE	BFH	Thu, Sep 19, 2002	11.97	12.20	11.65	11.96
314	NYSE	BFH	Wed, Sep 18, 2002	12.40	12.40	12.17	12.17
313	NYSE	BFH	Tue, Sep 17, 2002	12.36	12.60	12.16	12.40
312	NYSE	BFH	Mon, Sep 16, 2002	12.12	12.12	11.52	11.90
311	NYSE	BFH	Fri, Sep 13, 2002	12.45	12.45	12.04	12.12
310	NYSE	BFH	Thu, Sep 12, 2002	12.68	12.75	12.52	12.57
309	NYSE	BFH	Wed, Sep 11, 2002	12.40	12.88	12.40	12.73
308	NYSE	BFH	Tue, Sep 10, 2002	13.02	13.12	12.71	12.75
307	NYSE	BFH	Mon, Sep 9, 2002	13.20	13.20	12.95	13.00
306	NYSE	BFH	Fri, Sep 6, 2002	13.08	13.48	13.08	13.19
305	NYSE	BFH	Thu, Sep 5, 2002	13.48	13.48	12.63	12.76
304	NYSE	BFH	Wed, Sep 4, 2002	13.81	13.81	13.42	13.55
303	NYSE	BFH	Tue, Sep 3, 2002	14.40	14.44	13.78	13.80
302	NYSE	BFH	Fri, Aug 30, 2002	14.96	15.00	14.28	14.37
301	NYSE	BFH	Thu, Aug 29, 2002	15.17	15.18	14.72	15.03
300	NYSE	BFH	Wed, Aug 28, 2002	15.75	15.75	15.20	15.20
299	NYSE	BFH	Tue, Aug 27, 2002	15.55	15.95	15.52	15.76
298	NYSE	BFH	Mon, Aug 26, 2002	15.51	15.55	15.16	15.51
297	NYSE	BFH	Fri, Aug 23, 2002	15.35	15.83	15.20	15.51
296	NYSE	BFH	Thu, Aug 22, 2002	15.31	15.47	15.28	15.43
295	NYSE	BFH	Wed, Aug 21, 2002	15.42	15.42	15.20	15.31
294	NYSE	BFH	Tue, Aug 20, 2002	15.28	15.59	15.24	15.39
293	NYSE	BFH	Mon, Aug 19, 2002	15.35	15.55	15.28	15.35
292	NYSE	BFH	Fri, Aug 16, 2002	14.72	15.55	14.71	15.43
291	NYSE	BFH	Thu, Aug 15, 2002	14.76	14.76	14.49	14.62
290	NYSE	BFH	Wed, Aug 14, 2002	14.20	14.48	14.12	14.41
289	NYSE	BFH	Tue, Aug 13, 2002	14.48	14.48	14.04	14.09
288	NYSE	BFH	Mon, Aug 12, 2002	14.18	14.44	14.16	14.33
287	NYSE	BFH	Fri, Aug 9, 2002	14.36	14.36	14.16	14.21
286	NYSE	BFH	Thu, Aug 8, 2002	14.60	14.72	14.20	14.41
285	NYSE	BFH	Wed, Aug 7, 2002	14.28	14.72	14.11	14.60
284	NYSE	BFH	Tue, Aug 6, 2002	14.36	14.61	13.96	13.96
283	NYSE	BFH	Mon, Aug 5, 2002	15.24	15.24	14.01	14.06
282	NYSE	BFH	Fri, Aug 2, 2002	15.55	15.55	15.00	15.28
281	NYSE	BFH	Thu, Aug 1, 2002	16.51	16.51	15.59	15.67
280	NYSE	BFH	Wed, Jul 31, 2002	16.19	17.15	16.19	16.59
279	NYSE	BFH	Tue, Jul 30, 2002	16.70	16.75	16.42	16.67
278	NYSE	BFH	Mon, Jul 29, 2002	15.87	16.75	15.79	16.70
277	NYSE	BFH	Fri, Jul 26, 2002	16.19	16.19	15.55	15.77
276	NYSE	BFH	Thu, Jul 25, 2002	15.51	16.27	15.51	16.27
275	NYSE	BFH	Wed, Jul 24, 2002	15.43	15.49	15.30	15.49
274	NYSE	BFH	Tue, Jul 23, 2002	15.16	16.02	15.16	15.52
273	NYSE	BFH	Mon, Jul 22, 2002	15.43	15.43	15.16	15.16
272	NYSE	BFH	Fri, Jul 19, 2002	15.16	15.55	15.16	15.43
271	NYSE	BFH	Thu, Jul 18, 2002	14.48	15.63	14.48	15.16
270	NYSE	BFH	Wed, Jul 17, 2002	14.52	14.62	13.70	14.00
269	NYSE	BFH	Tue, Jul 16, 2002	14.76	14.86	14.49	14.52
268	NYSE	BFH	Mon, Jul 15, 2002	15.01	15.11	14.36	14.80
267	NYSE	BFH	Fri, Jul 12, 2002	14.76	15.24	14.72	15.00
266	NYSE	BFH	Thu, Jul 11, 2002	14.76	15.38	14.23	14.66
265	NYSE	BFH	Wed, Jul 10, 2002	15.53	16.23	15.31	15.31
264	NYSE	BFH	Tue, Jul 9, 2002	16.77	16.77	15.51	15.51
263	NYSE	BFH	Mon, Jul 8, 2002	17.79	17.79	16.55	16.77
262	NYSE	BFH	Fri, Jul 5, 2002	18.35	18.41	17.75	17.91
261	NYSE	BFH	Wed, Jul 3, 2002	18.90	19.13	18.26	18.35
260	NYSE	BFH	Tue, Jul 2, 2002	19.98	20.14	18.70	18.90
259	NYSE	BFH	Mon, Jul 1, 2002	20.10	20.13	19.62	20.06
258	NYSE	BFH	Fri, Jun 28, 2002	19.93	20.44	19.47	20.38
257	NYSE	BFH	Thu, Jun 27, 2002	19.30	19.94	19.22	19.73
256	NYSE	BFH	Wed, Jun 26, 2002	19.54	19.54	19.06	19.24
255	NYSE	BFH	Tue, Jun 25, 2002	19.50	19.94	19.50	19.58
254	NYSE	BFH	Mon, Jun 24, 2002	19.42	19.66	18.90	19.43
253	NYSE	BFH	Fri, Jun 21, 2002	19.37	19.70	18.94	19.54
252	NYSE	BFH	Thu, Jun 20, 2002	19.82	19.89	19.22	19.38
251	NYSE	BFH	Wed, Jun 19, 2002	19.34	20.10	19.34	19.94
250	NYSE	BFH	Tue, Jun 18, 2002	18.94	19.73	18.89	19.54
249	NYSE	BFH	Mon, Jun 17, 2002	18.23	19.66	18.23	19.18
248	NYSE	BFH	Fri, Jun 14, 2002	18.63	18.63	18.03	18.35
247	NYSE	BFH	Thu, Jun 13, 2002	18.31	18.97	17.67	18.51
246	NYSE	BFH	Wed, Jun 12, 2002	16.83	17.95	16.77	17.64
245	NYSE	BFH	Tue, Jun 11, 2002	16.89	16.98	16.71	16.93
244	NYSE	BFH	Mon, Jun 10, 2002	16.95	17.03	16.91	17.01
243	NYSE	BFH	Fri, Jun 7, 2002	17.52	17.52	16.91	16.95
242	NYSE	BFH	Thu, Jun 6, 2002	16.79	17.87	16.79	17.76
241	NYSE	BFH	Wed, Jun 5, 2002	16.99	17.07	16.57	16.69
240	NYSE	BFH	Tue, Jun 4, 2002	16.75	17.07	16.39	17.04
239	NYSE	BFH	Mon, Jun 3, 2002	17.25	17.31	16.77	16.87
238	NYSE	BFH	Fri, May 31, 2002	17.11	17.39	17.07	17.33
237	NYSE	BFH	Thu, May 30, 2002	16.91	17.55	16.83	17.11
236	NYSE	BFH	Wed, May 29, 2002	16.37	17.07	16.37	17.01
235	NYSE	BFH	Tue, May 28, 2002	15.95	16.55	15.95	16.37
234	NYSE	BFH	Fri, May 24, 2002	16.55	16.87	16.31	16.31
233	NYSE	BFH	Thu, May 23, 2002	16.71	16.83	16.63	16.65
232	NYSE	BFH	Wed, May 22, 2002	17.63	17.71	16.75	16.75
231	NYSE	BFH	Tue, May 21, 2002	17.55	17.56	17.23	17.23
230	NYSE	BFH	Mon, May 20, 2002	17.87	18.07	17.55	17.55
229	NYSE	BFH	Fri, May 17, 2002	19.06	19.13	17.55	17.79
228	NYSE	BFH	Thu, May 16, 2002	18.56	19.22	18.55	18.98
227	NYSE	BFH	Wed, May 15, 2002	18.31	18.67	18.31	18.56
226	NYSE	BFH	Tue, May 14, 2002	17.91	18.18	17.91	18.15
225	NYSE	BFH	Mon, May 13, 2002	17.11	18.11	17.11	17.71
224	NYSE	BFH	Fri, May 10, 2002	17.55	17.55	16.19	17.11
223	NYSE	BFH	Thu, May 9, 2002	17.95	18.05	17.55	17.55
222	NYSE	BFH	Wed, May 8, 2002	19.58	19.58	17.55	18.05
221	NYSE	BFH	Tue, May 7, 2002	19.54	20.02	19.30	19.46
220	NYSE	BFH	Mon, May 6, 2002	19.54	19.70	19.54	19.62
219	NYSE	BFH	Fri, May 3, 2002	19.50	19.62	19.46	19.54
218	NYSE	BFH	Thu, May 2, 2002	19.46	19.58	19.30	19.58
217	NYSE	BFH	Wed, May 1, 2002	19.70	19.86	19.46	19.46
216	NYSE	BFH	Tue, Apr 30, 2002	19.86	19.94	19.56	19.66
215	NYSE	BFH	Mon, Apr 29, 2002	19.74	19.78	19.62	19.75
214	NYSE	BFH	Fri, Apr 26, 2002	19.86	19.94	19.37	19.94
213	NYSE	BFH	Thu, Apr 25, 2002	19.77	19.94	19.65	19.86
212	NYSE	BFH	Wed, Apr 24, 2002	19.26	19.90	19.26	19.69
211	NYSE	BFH	Tue, Apr 23, 2002	18.98	19.38	18.98	19.22
210	NYSE	BFH	Mon, Apr 22, 2002	19.22	19.68	19.06	19.06
209	NYSE	BFH	Fri, Apr 19, 2002	19.02	19.58	19.02	19.53
208	NYSE	BFH	Thu, Apr 18, 2002	19.86	19.86	19.06	19.18
207	NYSE	BFH	Wed, Apr 17, 2002	20.14	20.18	19.86	19.86
206	NYSE	BFH	Tue, Apr 16, 2002	20.66	20.66	19.94	20.14
205	NYSE	BFH	Mon, Apr 15, 2002	20.42	20.58	20.26	20.58
204	NYSE	BFH	Fri, Apr 12, 2002	20.26	20.54	20.12	20.54
203	NYSE	BFH	Thu, Apr 11, 2002	20.34	20.54	20.15	20.44
202	NYSE	BFH	Wed, Apr 10, 2002	20.62	20.72	20.19	20.30
201	NYSE	BFH	Tue, Apr 9, 2002	20.30	20.50	20.14	20.32
200	NYSE	BFH	Mon, Apr 8, 2002	19.86	20.42	19.66	20.26
199	NYSE	BFH	Fri, Apr 5, 2002	20.22	20.22	19.22	19.22
198	NYSE	BFH	Thu, Apr 4, 2002	19.94	20.18	19.93	20.14
197	NYSE	BFH	Wed, Apr 3, 2002	19.74	20.02	19.74	19.94
196	NYSE	BFH	Tue, Apr 2, 2002	20.66	20.69	19.26	19.74
195	NYSE	BFH	Mon, Apr 1, 2002	19.96	20.90	19.96	20.70
194	NYSE	BFH	Thu, Mar 28, 2002	19.50	20.26	19.50	20.05
193	NYSE	BFH	Wed, Mar 27, 2002	19.38	19.66	19.14	19.44
192	NYSE	BFH	Tue, Mar 26, 2002	19.06	19.87	18.98	19.78
191	NYSE	BFH	Mon, Mar 25, 2002	18.31	19.14	18.27	19.03
190	NYSE	BFH	Fri, Mar 22, 2002	18.49	18.51	18.07	18.11
189	NYSE	BFH	Thu, Mar 21, 2002	18.23	18.74	18.23	18.47
188	NYSE	BFH	Wed, Mar 20, 2002	18.39	18.59	17.95	18.03
187	NYSE	BFH	Tue, Mar 19, 2002	18.74	18.98	18.43	18.43
186	NYSE	BFH	Mon, Mar 18, 2002	17.87	18.55	17.87	18.55
185	NYSE	BFH	Fri, Mar 15, 2002	17.96	18.39	17.95	17.95
184	NYSE	BFH	Thu, Mar 14, 2002	18.23	18.74	17.95	17.99
183	NYSE	BFH	Wed, Mar 13, 2002	19.02	19.10	17.95	18.15
182	NYSE	BFH	Tue, Mar 12, 2002	19.06	19.14	19.02	19.02
181	NYSE	BFH	Mon, Mar 11, 2002	18.90	19.30	18.61	19.06
180	NYSE	BFH	Fri, Mar 8, 2002	18.52	18.74	18.35	18.74
179	NYSE	BFH	Thu, Mar 7, 2002	18.98	19.02	18.47	18.51
178	NYSE	BFH	Wed, Mar 6, 2002	18.15	19.93	18.15	18.94
177	NYSE	BFH	Tue, Mar 5, 2002	18.03	18.47	18.03	18.35
176	NYSE	BFH	Mon, Mar 4, 2002	17.36	18.34	17.36	18.03
175	NYSE	BFH	Fri, Mar 1, 2002	16.79	17.31	16.79	17.17
174	NYSE	BFH	Thu, Feb 28, 2002	16.55	16.91	16.18	16.91
173	NYSE	BFH	Wed, Feb 27, 2002	16.44	16.59	16.41	16.55
172	NYSE	BFH	Tue, Feb 26, 2002	16.63	16.67	16.34	16.36
171	NYSE	BFH	Mon, Feb 25, 2002	16.75	16.75	16.64	16.65
170	NYSE	BFH	Fri, Feb 22, 2002	16.95	16.95	16.75	16.75
169	NYSE	BFH	Thu, Feb 21, 2002	17.31	17.31	16.83	16.91
168	NYSE	BFH	Wed, Feb 20, 2002	17.13	17.31	17.07	17.31
167	NYSE	BFH	Tue, Feb 19, 2002	16.97	17.14	16.72	17.13
166	NYSE	BFH	Fri, Feb 15, 2002	17.13	17.13	16.79	16.89
165	NYSE	BFH	Thu, Feb 14, 2002	16.83	17.15	16.83	17.10
164	NYSE	BFH	Wed, Feb 13, 2002	16.99	17.11	16.39	16.79
163	NYSE	BFH	Tue, Feb 12, 2002	15.91	16.91	15.75	16.91
162	NYSE	BFH	Mon, Feb 11, 2002	15.47	15.79	15.16	15.79
161	NYSE	BFH	Fri, Feb 8, 2002	15.35	15.83	15.24	15.67
160	NYSE	BFH	Thu, Feb 7, 2002	15.22	15.36	15.16	15.35
159	NYSE	BFH	Wed, Feb 6, 2002	15.20	15.35	14.68	15.20
158	NYSE	BFH	Tue, Feb 5, 2002	15.87	15.94	15.16	15.16
157	NYSE	BFH	Mon, Feb 4, 2002	16.55	16.55	15.79	15.95
156	NYSE	BFH	Fri, Feb 1, 2002	17.15	17.15	16.75	16.75
155	NYSE	BFH	Thu, Jan 31, 2002	17.71	17.72	17.06	17.15
154	NYSE	BFH	Wed, Jan 30, 2002	17.23	17.87	17.15	17.87
153	NYSE	BFH	Tue, Jan 29, 2002	17.71	17.92	17.25	17.25
152	NYSE	BFH	Mon, Jan 28, 2002	17.71	17.75	17.51	17.71
151	NYSE	BFH	Fri, Jan 25, 2002	17.61	18.07	17.51	17.71
150	NYSE	BFH	Thu, Jan 24, 2002	17.43	17.64	16.75	17.60
149	NYSE	BFH	Wed, Jan 23, 2002	16.80	17.55	16.75	17.55
148	NYSE	BFH	Tue, Jan 22, 2002	16.91	16.91	16.67	16.79
147	NYSE	BFH	Fri, Jan 18, 2002	16.89	16.95	16.83	16.91
146	NYSE	BFH	Thu, Jan 17, 2002	16.83	16.85	16.75	16.81
145	NYSE	BFH	Wed, Jan 16, 2002	16.63	16.83	16.59	16.81
144	NYSE	BFH	Tue, Jan 15, 2002	16.28	16.63	16.28	16.63
143	NYSE	BFH	Mon, Jan 14, 2002	16.41	16.43	16.23	16.27
142	NYSE	BFH	Fri, Jan 11, 2002	16.47	16.59	16.35	16.35
141	NYSE	BFH	Thu, Jan 10, 2002	16.42	16.51	16.34	16.43
140	NYSE	BFH	Wed, Jan 9, 2002	16.99	17.11	16.35	16.42
139	NYSE	BFH	Tue, Jan 8, 2002	16.13	17.15	15.96	17.11
138	NYSE	BFH	Mon, Jan 7, 2002	15.31	16.65	15.31	16.25
137	NYSE	BFH	Fri, Jan 4, 2002	14.44	15.35	14.44	15.31
136	NYSE	BFH	Thu, Jan 3, 2002	13.88	14.92	13.86	14.41
135	NYSE	BFH	Wed, Jan 2, 2002	15.31	15.31	13.88	13.97
134	NYSE	BFH	Mon, Dec 31, 2001	15.14	15.39	15.08	15.28
133	NYSE	BFH	Fri, Dec 28, 2001	15.55	15.55	14.49	15.08
132	NYSE	BFH	Thu, Dec 27, 2001	13.68	14.92	13.68	14.92
131	NYSE	BFH	Wed, Dec 26, 2001	13.80	13.84	13.57	13.68
130	NYSE	BFH	Mon, Dec 24, 2001	13.64	13.82	13.56	13.80
129	NYSE	BFH	Fri, Dec 21, 2001	13.48	13.56	13.44	13.56
128	NYSE	BFH	Thu, Dec 20, 2001	13.73	13.73	13.48	13.49
127	NYSE	BFH	Wed, Dec 19, 2001	13.78	13.78	13.68	13.71
126	NYSE	BFH	Tue, Dec 18, 2001	13.60	13.85	13.58	13.78
125	NYSE	BFH	Mon, Dec 17, 2001	13.08	13.56	12.86	13.55
124	NYSE	BFH	Fri, Dec 14, 2001	13.56	13.60	13.08	13.20
123	NYSE	BFH	Thu, Dec 13, 2001	13.48	13.59	13.46	13.54
122	NYSE	BFH	Wed, Dec 12, 2001	13.42	13.64	13.00	13.50
121	NYSE	BFH	Tue, Dec 11, 2001	13.44	13.52	13.43	13.48
120	NYSE	BFH	Mon, Dec 10, 2001	13.72	13.72	13.32	13.37
119	NYSE	BFH	Fri, Dec 7, 2001	13.56	14.34	13.56	13.64
118	NYSE	BFH	Thu, Dec 6, 2001	12.87	13.64	12.87	13.56
117	NYSE	BFH	Wed, Dec 5, 2001	12.57	12.67	11.85	12.67
116	NYSE	BFH	Tue, Dec 4, 2001	12.72	12.72	12.56	12.56
115	NYSE	BFH	Mon, Dec 3, 2001	13.12	13.13	12.72	12.72
114	NYSE	BFH	Fri, Nov 30, 2001	13.56	13.78	12.92	13.16
113	NYSE	BFH	Thu, Nov 29, 2001	13.57	13.75	13.32	13.56
112	NYSE	BFH	Wed, Nov 28, 2001	13.58	13.58	13.50	13.56
111	NYSE	BFH	Tue, Nov 27, 2001	13.80	13.80	13.58	13.60
110	NYSE	BFH	Mon, Nov 26, 2001	13.76	13.84	13.74	13.84
109	NYSE	BFH	Fri, Nov 23, 2001	13.32	13.52	13.32	13.52
108	NYSE	BFH	Wed, Nov 21, 2001	12.97	13.20	12.97	13.20
107	NYSE	BFH	Tue, Nov 20, 2001	13.56	13.56	12.96	12.97
106	NYSE	BFH	Mon, Nov 19, 2001	13.24	13.72	13.24	13.56
105	NYSE	BFH	Fri, Nov 16, 2001	13.00	13.40	13.00	13.16
104	NYSE	BFH	Thu, Nov 15, 2001	12.54	13.20	12.52	13.08
103	NYSE	BFH	Wed, Nov 14, 2001	12.56	12.76	12.56	12.74
102	NYSE	BFH	Tue, Nov 13, 2001	12.66	12.66	12.58	12.60
101	NYSE	BFH	Mon, Nov 12, 2001	12.66	12.74	12.60	12.60
100	NYSE	BFH	Fri, Nov 9, 2001	12.60	12.72	12.53	12.66
99	NYSE	BFH	Thu, Nov 8, 2001	12.60	12.76	12.49	12.76
98	NYSE	BFH	Wed, Nov 7, 2001	11.96	12.75	11.96	12.68
97	NYSE	BFH	Tue, Nov 6, 2001	12.52	12.91	11.96	11.96
96	NYSE	BFH	Mon, Nov 5, 2001	12.61	12.61	12.04	12.56
95	NYSE	BFH	Fri, Nov 2, 2001	12.69	12.76	12.29	12.73
94	NYSE	BFH	Thu, Nov 1, 2001	12.76	12.76	12.52	12.76
93	NYSE	BFH	Wed, Oct 31, 2001	12.36	12.76	11.88	12.76
92	NYSE	BFH	Tue, Oct 30, 2001	12.68	12.68	12.32	12.45
91	NYSE	BFH	Mon, Oct 29, 2001	12.75	12.76	12.48	12.64
90	NYSE	BFH	Fri, Oct 26, 2001	12.76	12.76	12.68	12.70
89	NYSE	BFH	Thu, Oct 25, 2001	12.64	12.92	12.64	12.92
88	NYSE	BFH	Wed, Oct 24, 2001	12.64	12.72	12.56	12.72
87	NYSE	BFH	Tue, Oct 23, 2001	12.44	12.57	12.43	12.57
86	NYSE	BFH	Mon, Oct 22, 2001	12.36	12.52	12.36	12.44
85	NYSE	BFH	Fri, Oct 19, 2001	12.28	12.32	12.20	12.28
84	NYSE	BFH	Thu, Oct 18, 2001	12.21	12.35	12.21	12.28
83	NYSE	BFH	Wed, Oct 17, 2001	12.16	12.32	12.13	12.21
82	NYSE	BFH	Tue, Oct 16, 2001	11.88	11.96	11.88	11.95
81	NYSE	BFH	Mon, Oct 15, 2001	11.77	11.88	11.77	11.88
80	NYSE	BFH	Fri, Oct 12, 2001	11.65	11.81	11.65	11.77
79	NYSE	BFH	Thu, Oct 11, 2001	11.57	11.65	11.57	11.65
78	NYSE	BFH	Wed, Oct 10, 2001	11.41	11.57	11.41	11.49
77	NYSE	BFH	Tue, Oct 9, 2001	11.42	11.43	11.42	11.43
76	NYSE	BFH	Mon, Oct 8, 2001	11.49	11.49	11.46	11.46
75	NYSE	BFH	Fri, Oct 5, 2001	11.57	11.57	11.49	11.49
74	NYSE	BFH	Thu, Oct 4, 2001	11.53	11.61	11.49	11.57
73	NYSE	BFH	Wed, Oct 3, 2001	11.57	11.57	11.53	11.53
72	NYSE	BFH	Tue, Oct 2, 2001	11.89	11.89	11.57	11.57
71	NYSE	BFH	Mon, Oct 1, 2001	12.80	12.80	11.88	11.89
70	NYSE	BFH	Fri, Sep 28, 2001	12.56	12.96	11.88	12.96
69	NYSE	BFH	Thu, Sep 27, 2001	11.61	12.68	11.61	12.60
68	NYSE	BFH	Wed, Sep 26, 2001	11.41	11.69	11.41	11.65
67	NYSE	BFH	Tue, Sep 25, 2001	11.17	11.88	11.17	11.41
66	NYSE	BFH	Mon, Sep 24, 2001	9.65	11.61	9.65	10.93
65	NYSE	BFH	Fri, Sep 21, 2001	8.85	9.57	8.81	9.57
64	NYSE	BFH	Thu, Sep 20, 2001	9.29	9.29	9.05	9.05
63	NYSE	BFH	Wed, Sep 19, 2001	9.97	9.97	8.85	9.09
62	NYSE	BFH	Tue, Sep 18, 2001	11.01	11.01	9.97	9.97
61	NYSE	BFH	Mon, Sep 17, 2001	11.57	11.57	11.09	11.09
60	NYSE	BFH	Mon, Sep 10, 2001	12.88	12.92	12.76	12.76
59	NYSE	BFH	Fri, Sep 7, 2001	12.80	12.92	12.80	12.91
58	NYSE	BFH	Thu, Sep 6, 2001	12.88	12.96	12.84	12.84
57	NYSE	BFH	Wed, Sep 5, 2001	12.28	13.21	12.28	12.96
56	NYSE	BFH	Tue, Sep 4, 2001	12.24	12.28	12.21	12.28
55	NYSE	BFH	Fri, Aug 31, 2001	12.04	12.28	12.04	12.16
54	NYSE	BFH	Thu, Aug 30, 2001	11.96	12.04	11.77	11.97
53	NYSE	BFH	Wed, Aug 29, 2001	11.96	12.28	11.37	12.00
52	NYSE	BFH	Tue, Aug 28, 2001	11.85	11.88	11.49	11.88
51	NYSE	BFH	Mon, Aug 27, 2001	11.96	12.00	11.73	11.92
50	NYSE	BFH	Fri, Aug 24, 2001	12.28	12.34	11.92	12.04
49	NYSE	BFH	Thu, Aug 23, 2001	12.52	12.52	12.16	12.35
48	NYSE	BFH	Wed, Aug 22, 2001	13.08	13.08	12.44	12.56
47	NYSE	BFH	Tue, Aug 21, 2001	13.00	13.28	13.00	13.16
46	NYSE	BFH	Mon, Aug 20, 2001	12.88	13.08	12.88	13.08
45	NYSE	BFH	Fri, Aug 17, 2001	12.91	13.00	12.91	12.96
44	NYSE	BFH	Thu, Aug 16, 2001	12.88	12.90	12.78	12.88
43	NYSE	BFH	Wed, Aug 15, 2001	12.48	12.88	12.37	12.88
42	NYSE	BFH	Tue, Aug 14, 2001	12.32	12.52	12.32	12.36
41	NYSE	BFH	Mon, Aug 13, 2001	11.92	12.67	11.92	12.32
40	NYSE	BFH	Fri, Aug 10, 2001	12.04	12.20	11.92	11.92
39	NYSE	BFH	Thu, Aug 9, 2001	12.16	12.16	11.85	11.96
38	NYSE	BFH	Wed, Aug 8, 2001	12.48	12.59	12.12	12.12
37	NYSE	BFH	Tue, Aug 7, 2001	12.44	12.52	12.20	12.28
36	NYSE	BFH	Mon, Aug 6, 2001	12.36	12.44	12.32	12.44
35	NYSE	BFH	Fri, Aug 3, 2001	12.36	12.36	12.20	12.36
34	NYSE	BFH	Thu, Aug 2, 2001	11.96	12.36	11.88	12.36
33	NYSE	BFH	Wed, Aug 1, 2001	11.88	12.28	11.88	11.96
32	NYSE	BFH	Tue, Jul 31, 2001	11.46	11.96	11.46	11.96
31	NYSE	BFH	Mon, Jul 30, 2001	11.29	11.57	11.29	11.47
30	NYSE	BFH	Fri, Jul 27, 2001	11.05	11.29	11.04	11.29
29	NYSE	BFH	Thu, Jul 26, 2001	10.77	11.09	10.77	10.97
28	NYSE	BFH	Wed, Jul 25, 2001	11.25	11.25	10.77	10.77
27	NYSE	BFH	Tue, Jul 24, 2001	11.85	11.85	11.17	11.25
26	NYSE	BFH	Mon, Jul 23, 2001	11.95	12.00	11.81	11.85
25	NYSE	BFH	Fri, Jul 20, 2001	13.08	13.08	11.73	11.92
24	NYSE	BFH	Thu, Jul 19, 2001	13.48	13.88	12.76	13.08
23	NYSE	BFH	Wed, Jul 18, 2001	12.60	13.36	12.36	13.36
22	NYSE	BFH	Tue, Jul 17, 2001	12.36	12.76	12.36	12.64
21	NYSE	BFH	Mon, Jul 16, 2001	12.61	12.61	12.13	12.36
20	NYSE	BFH	Fri, Jul 13, 2001	11.96	12.61	11.96	12.61
19	NYSE	BFH	Thu, Jul 12, 2001	11.73	12.13	11.73	12.13
18	NYSE	BFH	Wed, Jul 11, 2001	11.73	11.81	11.65	11.65
17	NYSE	BFH	Tue, Jul 10, 2001	11.88	12.04	11.73	11.73
16	NYSE	BFH	Mon, Jul 9, 2001	11.96	12.12	11.85	11.88
15	NYSE	BFH	Fri, Jul 6, 2001	12.28	12.28	11.77	11.92
14	NYSE	BFH	Thu, Jul 5, 2001	11.88	12.32	11.88	12.12
13	NYSE	BFH	Tue, Jul 3, 2001	11.53	12.00	11.53	11.94
12	NYSE	BFH	Mon, Jul 2, 2001	12.16	12.44	11.41	11.49
11	NYSE	BFH	Fri, Jun 29, 2001	12.04	12.68	11.96	11.96
10	NYSE	BFH	Thu, Jun 28, 2001	11.97	12.16	11.88	11.96
9	NYSE	BFH	Wed, Jun 27, 2001	11.65	12.08	11.61	12.05
8	NYSE	BFH	Tue, Jun 26, 2001	11.73	11.79	11.69	11.73
7	NYSE	BFH	Mon, Jun 25, 2001	11.77	11.85	11.49	11.69
6	NYSE	BFH	Fri, Jun 22, 2001	11.17	11.95	11.17	11.61
5	NYSE	BFH	Thu, Jun 21, 2001	10.79	11.09	10.78	11.07
4	NYSE	BFH	Wed, Jun 20, 2001	10.77	10.89	10.61	10.81
3	NYSE	BFH	Tue, Jun 19, 2001	10.69	10.85	10.49	10.81
2	NYSE	BFH	Mon, Jun 18, 2001	10.25	10.49	10.13	10.46
1	NYSE	BFH	Fri, Jun 15, 2001	10.50	10.50	10.17	10.26
#	Exchange	Symbol	Date	Open	High	Low	Close

Bread Financial Holdings Inc NYSE:BFH 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