Blackstone Strategic Credit Fund NYSE:BGB Historical Prices

Below are the 2908 trading days of historical prices for BGB.

#	Exchange	Symbol	Date	Open	High	Low	Close
2908	NYSE	BGB	Fri, Apr 19, 2024	11.74	11.80	11.74	11.76
2907	NYSE	BGB	Thu, Apr 18, 2024	11.77	11.79	11.70	11.73
2906	NYSE	BGB	Wed, Apr 17, 2024	11.68	11.75	11.68	11.75
2905	NYSE	BGB	Tue, Apr 16, 2024	11.70	11.76	11.64	11.67
2904	NYSE	BGB	Mon, Apr 15, 2024	11.68	11.76	11.61	11.71
2903	NYSE	BGB	Fri, Apr 12, 2024	11.73	11.75	11.66	11.67
2902	NYSE	BGB	Thu, Apr 11, 2024	11.82	11.82	11.73	11.74
2901	NYSE	BGB	Wed, Apr 10, 2024	11.80	11.82	11.75	11.78
2900	NYSE	BGB	Tue, Apr 9, 2024	11.85	11.85	11.78	11.82
2899	NYSE	BGB	Mon, Apr 8, 2024	11.75	11.81	11.75	11.81
2898	NYSE	BGB	Fri, Apr 5, 2024	11.76	11.80	11.71	11.76
2897	NYSE	BGB	Thu, Apr 4, 2024	11.84	11.87	11.72	11.73
2896	NYSE	BGB	Wed, Apr 3, 2024	11.77	11.83	11.77	11.80
2895	NYSE	BGB	Tue, Apr 2, 2024	11.82	11.84	11.78	11.83
2894	NYSE	BGB	Mon, Apr 1, 2024	11.90	11.91	11.84	11.84
2893	NYSE	BGB	Thu, Mar 28, 2024	11.87	11.94	11.87	11.90
2892	NYSE	BGB	Wed, Mar 27, 2024	11.85	11.91	11.82	11.89
2891	NYSE	BGB	Tue, Mar 26, 2024	11.81	11.85	11.81	11.85
2890	NYSE	BGB	Mon, Mar 25, 2024	11.84	11.86	11.78	11.78
2889	NYSE	BGB	Fri, Mar 22, 2024	11.88	11.88	11.81	11.82
2888	NYSE	BGB	Thu, Mar 21, 2024	11.89	11.90	11.85	11.85
2887	NYSE	BGB	Wed, Mar 20, 2024	11.79	11.84	11.76	11.84
2886	NYSE	BGB	Tue, Mar 19, 2024	11.83	11.89	11.83	11.80
2885	NYSE	BGB	Mon, Mar 18, 2024	11.85	11.86	11.84	11.86
2884	NYSE	BGB	Fri, Mar 15, 2024	11.85	11.88	11.82	11.84
2883	NYSE	BGB	Thu, Mar 14, 2024	11.97	11.97	11.84	11.85
2882	NYSE	BGB	Wed, Mar 13, 2024	11.92	11.97	11.92	11.94
2881	NYSE	BGB	Tue, Mar 12, 2024	11.81	11.86	11.81	11.85
2880	NYSE	BGB	Mon, Mar 11, 2024	11.84	11.84	11.80	11.83
2879	NYSE	BGB	Fri, Mar 8, 2024	11.84	11.87	11.81	11.82
2878	NYSE	BGB	Thu, Mar 7, 2024	11.86	11.92	11.85	11.85
2877	NYSE	BGB	Wed, Mar 6, 2024	11.86	11.90	11.85	11.88
2876	NYSE	BGB	Tue, Mar 5, 2024	11.84	11.87	11.81	11.81
2875	NYSE	BGB	Mon, Mar 4, 2024	11.85	11.90	11.85	11.86
2874	NYSE	BGB	Fri, Mar 1, 2024	11.77	11.84	11.75	11.84
2873	NYSE	BGB	Thu, Feb 29, 2024	11.73	11.76	11.71	11.75
2872	NYSE	BGB	Wed, Feb 28, 2024	11.69	11.70	11.68	11.69
2871	NYSE	BGB	Tue, Feb 27, 2024	11.63	11.69	11.59	11.69
2870	NYSE	BGB	Mon, Feb 26, 2024	11.63	11.65	11.59	11.60
2869	NYSE	BGB	Fri, Feb 23, 2024	11.62	11.68	11.58	11.63
2868	NYSE	BGB	Thu, Feb 22, 2024	11.63	11.67	11.61	11.61
2867	NYSE	BGB	Wed, Feb 21, 2024	11.54	11.61	11.54	11.59
2866	NYSE	BGB	Tue, Feb 20, 2024	11.60	11.66	11.60	11.55
2865	NYSE	BGB	Fri, Feb 16, 2024	11.67	11.67	11.59	11.61
2864	NYSE	BGB	Thu, Feb 15, 2024	11.64	11.70	11.64	11.65
2863	NYSE	BGB	Wed, Feb 14, 2024	11.63	11.67	11.60	11.65
2862	NYSE	BGB	Tue, Feb 13, 2024	11.60	11.63	11.50	11.61
2861	NYSE	BGB	Mon, Feb 12, 2024	11.59	11.63	11.57	11.63
2860	NYSE	BGB	Fri, Feb 9, 2024	11.56	11.59	11.55	11.55
2859	NYSE	BGB	Thu, Feb 8, 2024	11.63	11.65	11.59	11.59
2858	NYSE	BGB	Wed, Feb 7, 2024	11.68	11.71	11.64	11.66
2857	NYSE	BGB	Tue, Feb 6, 2024	11.62	11.65	11.61	11.65
2856	NYSE	BGB	Mon, Feb 5, 2024	11.56	11.60	11.49	11.58
2855	NYSE	BGB	Fri, Feb 2, 2024	11.65	11.67	11.47	11.55
2854	NYSE	BGB	Thu, Feb 1, 2024	11.64	11.72	11.64	11.68
2853	NYSE	BGB	Wed, Jan 31, 2024	11.65	11.68	11.60	11.66
2852	NYSE	BGB	Tue, Jan 30, 2024	11.55	11.65	11.55	11.65
2851	NYSE	BGB	Mon, Jan 29, 2024	11.53	11.58	11.52	11.56
2850	NYSE	BGB	Fri, Jan 26, 2024	11.56	11.59	11.53	11.55
2849	NYSE	BGB	Thu, Jan 25, 2024	11.53	11.56	11.50	11.55
2848	NYSE	BGB	Wed, Jan 24, 2024	11.51	11.54	11.48	11.51
2847	NYSE	BGB	Tue, Jan 23, 2024	11.50	11.50	11.46	11.48
2846	NYSE	BGB	Mon, Jan 22, 2024	11.48	11.48	11.44	11.47
2845	NYSE	BGB	Fri, Jan 19, 2024	11.45	11.52	11.41	11.42
2844	NYSE	BGB	Thu, Jan 18, 2024	11.45	11.51	11.45	11.47
2843	NYSE	BGB	Wed, Jan 17, 2024	11.48	11.49	11.43	11.45
2842	NYSE	BGB	Tue, Jan 16, 2024	11.52	11.55	11.45	11.47
2841	NYSE	BGB	Fri, Jan 12, 2024	11.43	11.53	11.39	11.52
2840	NYSE	BGB	Thu, Jan 11, 2024	11.38	11.51	11.37	11.49
2839	NYSE	BGB	Wed, Jan 10, 2024	11.41	11.46	11.39	11.45
2838	NYSE	BGB	Tue, Jan 9, 2024	11.35	11.45	11.26	11.43
2837	NYSE	BGB	Mon, Jan 8, 2024	11.29	11.37	11.26	11.35
2836	NYSE	BGB	Fri, Jan 5, 2024	11.25	11.30	11.25	11.27
2835	NYSE	BGB	Thu, Jan 4, 2024	11.26	11.26	11.20	11.24
2834	NYSE	BGB	Wed, Jan 3, 2024	11.26	11.29	11.20	11.22
2833	NYSE	BGB	Tue, Jan 2, 2024	11.31	11.34	11.30	11.31
2832	NYSE	BGB	Fri, Dec 29, 2023	11.32	11.38	11.28	11.32
2831	NYSE	BGB	Thu, Dec 28, 2023	11.33	11.35	11.25	11.30
2830	NYSE	BGB	Wed, Dec 27, 2023	11.46	11.47	11.37	11.30
2829	NYSE	BGB	Tue, Dec 26, 2023	11.34	11.42	11.23	11.40
2828	NYSE	BGB	Fri, Dec 22, 2023	11.27	11.36	11.27	11.32
2827	NYSE	BGB	Thu, Dec 21, 2023	11.20	11.25	11.20	11.21
2826	NYSE	BGB	Wed, Dec 20, 2023	11.26	11.31	11.19	11.19
2825	NYSE	BGB	Tue, Dec 19, 2023	11.34	11.40	11.32	11.24
2824	NYSE	BGB	Mon, Dec 18, 2023	11.43	11.54	11.26	11.32
2823	NYSE	BGB	Fri, Dec 15, 2023	11.36	11.47	11.20	11.44
2822	NYSE	BGB	Thu, Dec 14, 2023	11.23	11.35	11.23	11.34
2821	NYSE	BGB	Wed, Dec 13, 2023	11.17	11.23	11.14	11.18
2820	NYSE	BGB	Tue, Dec 12, 2023	11.11	11.16	11.09	11.12
2819	NYSE	BGB	Mon, Dec 11, 2023	11.03	11.12	11.03	11.07
2818	NYSE	BGB	Fri, Dec 8, 2023	11.06	11.13	11.04	11.10
2817	NYSE	BGB	Thu, Dec 7, 2023	11.02	11.12	11.02	11.10
2816	NYSE	BGB	Wed, Dec 6, 2023	11.03	11.10	11.03	11.05
2815	NYSE	BGB	Tue, Dec 5, 2023	10.94	11.06	10.94	11.05
2814	NYSE	BGB	Mon, Dec 4, 2023	10.97	11.04	10.92	10.94
2813	NYSE	BGB	Fri, Dec 1, 2023	10.92	11.08	10.92	11.05
2812	NYSE	BGB	Thu, Nov 30, 2023	10.91	10.96	10.86	10.94
2811	NYSE	BGB	Wed, Nov 29, 2023	10.89	10.95	10.86	10.94
2810	NYSE	BGB	Tue, Nov 28, 2023	10.96	10.98	10.86	10.89
2809	NYSE	BGB	Mon, Nov 27, 2023	10.97	11.02	10.91	10.92
2808	NYSE	BGB	Fri, Nov 24, 2023	11.00	11.04	10.94	10.97
2807	NYSE	BGB	Wed, Nov 22, 2023	11.02	11.06	10.96	11.00
2806	NYSE	BGB	Tue, Nov 21, 2023	11.01	11.04	10.98	11.02
2805	NYSE	BGB	Mon, Nov 20, 2023	11.14	11.15	11.06	10.99
2804	NYSE	BGB	Fri, Nov 17, 2023	11.07	11.13	11.03	11.11
2803	NYSE	BGB	Thu, Nov 16, 2023	11.04	11.06	10.98	11.02
2802	NYSE	BGB	Wed, Nov 15, 2023	11.08	11.08	11.00	11.02
2801	NYSE	BGB	Tue, Nov 14, 2023	11.10	11.14	11.00	11.04
2800	NYSE	BGB	Mon, Nov 13, 2023	10.95	11.01	10.94	10.99
2799	NYSE	BGB	Fri, Nov 10, 2023	10.90	10.98	10.90	10.94
2798	NYSE	BGB	Thu, Nov 9, 2023	10.90	10.95	10.88	10.91
2797	NYSE	BGB	Wed, Nov 8, 2023	10.94	10.96	10.90	10.91
2796	NYSE	BGB	Tue, Nov 7, 2023	10.89	10.93	10.89	10.93
2795	NYSE	BGB	Mon, Nov 6, 2023	10.95	10.96	10.86	10.86
2794	NYSE	BGB	Fri, Nov 3, 2023	11.00	11.07	10.95	11.00
2793	NYSE	BGB	Thu, Nov 2, 2023	10.79	10.92	10.79	10.91
2792	NYSE	BGB	Wed, Nov 1, 2023	10.68	10.78	10.67	10.76
2791	NYSE	BGB	Tue, Oct 31, 2023	10.55	10.68	10.55	10.64
2790	NYSE	BGB	Mon, Oct 30, 2023	10.48	10.55	10.48	10.53
2789	NYSE	BGB	Fri, Oct 27, 2023	10.56	10.56	10.47	10.48
2788	NYSE	BGB	Thu, Oct 26, 2023	10.55	10.61	10.54	10.54
2787	NYSE	BGB	Wed, Oct 25, 2023	10.66	10.68	10.51	10.52
2786	NYSE	BGB	Tue, Oct 24, 2023	10.65	10.87	10.61	10.71
2785	NYSE	BGB	Mon, Oct 23, 2023	10.50	10.70	10.50	10.64
2784	NYSE	BGB	Fri, Oct 20, 2023	10.64	10.72	10.63	10.56
2783	NYSE	BGB	Thu, Oct 19, 2023	10.74	10.79	10.64	10.66
2782	NYSE	BGB	Wed, Oct 18, 2023	10.79	10.85	10.71	10.72
2781	NYSE	BGB	Tue, Oct 17, 2023	10.81	10.89	10.80	10.81
2780	NYSE	BGB	Mon, Oct 16, 2023	10.93	10.93	10.81	10.86
2779	NYSE	BGB	Fri, Oct 13, 2023	10.95	11.01	10.85	10.85
2778	NYSE	BGB	Thu, Oct 12, 2023	10.96	11.03	10.91	10.95
2777	NYSE	BGB	Wed, Oct 11, 2023	11.01	11.05	10.95	10.98
2776	NYSE	BGB	Tue, Oct 10, 2023	10.94	11.05	10.94	10.99
2775	NYSE	BGB	Mon, Oct 9, 2023	10.90	11.08	10.87	10.97
2774	NYSE	BGB	Fri, Oct 6, 2023	10.88	10.96	10.84	10.93
2773	NYSE	BGB	Thu, Oct 5, 2023	10.87	10.98	10.86	10.91
2772	NYSE	BGB	Wed, Oct 4, 2023	10.69	10.93	10.68	10.90
2771	NYSE	BGB	Tue, Oct 3, 2023	10.86	10.90	10.66	10.73
2770	NYSE	BGB	Mon, Oct 2, 2023	10.97	11.03	10.88	10.89
2769	NYSE	BGB	Fri, Sep 29, 2023	11.07	11.10	10.99	10.99
2768	NYSE	BGB	Thu, Sep 28, 2023	10.99	11.04	10.93	10.98
2767	NYSE	BGB	Wed, Sep 27, 2023	11.12	11.13	10.96	10.97
2766	NYSE	BGB	Tue, Sep 26, 2023	11.18	11.20	11.05	11.07
2765	NYSE	BGB	Mon, Sep 25, 2023	11.24	11.24	11.15	11.18
2764	NYSE	BGB	Fri, Sep 22, 2023	11.20	11.29	11.16	11.29
2763	NYSE	BGB	Thu, Sep 21, 2023	11.18	11.18	11.13	11.16
2762	NYSE	BGB	Wed, Sep 20, 2023	11.34	11.36	11.22	11.18
2761	NYSE	BGB	Tue, Sep 19, 2023	11.17	11.29	11.17	11.29
2760	NYSE	BGB	Mon, Sep 18, 2023	11.21	11.21	11.14	11.19
2759	NYSE	BGB	Fri, Sep 15, 2023	11.22	11.24	11.14	11.19
2758	NYSE	BGB	Thu, Sep 14, 2023	11.21	11.23	11.17	11.19
2757	NYSE	BGB	Wed, Sep 13, 2023	11.20	11.29	11.17	11.18
2756	NYSE	BGB	Tue, Sep 12, 2023	11.18	11.18	11.15	11.16
2755	NYSE	BGB	Mon, Sep 11, 2023	11.18	11.20	11.15	11.16
2754	NYSE	BGB	Fri, Sep 8, 2023	11.17	11.21	11.14	11.17
2753	NYSE	BGB	Thu, Sep 7, 2023	11.13	11.17	11.10	11.15
2752	NYSE	BGB	Wed, Sep 6, 2023	11.13	11.17	11.08	11.12
2751	NYSE	BGB	Tue, Sep 5, 2023	11.11	11.13	11.07	11.13
2750	NYSE	BGB	Fri, Sep 1, 2023	11.11	11.13	11.07	11.08
2749	NYSE	BGB	Thu, Aug 31, 2023	11.14	11.16	11.01	11.05
2748	NYSE	BGB	Wed, Aug 30, 2023	11.14	11.17	11.07	11.09
2747	NYSE	BGB	Tue, Aug 29, 2023	11.03	11.12	11.03	11.11
2746	NYSE	BGB	Mon, Aug 28, 2023	11.04	11.08	11.04	11.06
2745	NYSE	BGB	Fri, Aug 25, 2023	11.12	11.13	10.97	11.03
2744	NYSE	BGB	Thu, Aug 24, 2023	11.18	11.19	11.08	11.08
2743	NYSE	BGB	Wed, Aug 23, 2023	11.07	11.23	11.07	11.18
2742	NYSE	BGB	Tue, Aug 22, 2023	11.09	11.17	11.04	11.05
2741	NYSE	BGB	Mon, Aug 21, 2023	11.06	11.12	11.04	11.05
2740	NYSE	BGB	Fri, Aug 18, 2023	11.05	11.13	11.03	11.07
2739	NYSE	BGB	Thu, Aug 17, 2023	11.12	11.12	11.04	11.08
2738	NYSE	BGB	Wed, Aug 16, 2023	11.05	11.15	11.05	11.13
2737	NYSE	BGB	Tue, Aug 15, 2023	11.12	11.16	11.05	11.06
2736	NYSE	BGB	Mon, Aug 14, 2023	11.13	11.21	11.09	11.13
2735	NYSE	BGB	Fri, Aug 11, 2023	11.13	11.20	11.08	11.15
2734	NYSE	BGB	Thu, Aug 10, 2023	11.15	11.20	11.15	11.15
2733	NYSE	BGB	Wed, Aug 9, 2023	11.12	11.16	11.09	11.15
2732	NYSE	BGB	Tue, Aug 8, 2023	11.10	11.16	11.06	11.16
2731	NYSE	BGB	Mon, Aug 7, 2023	11.05	11.15	11.05	11.12
2730	NYSE	BGB	Fri, Aug 4, 2023	11.10	11.15	11.01	11.04
2729	NYSE	BGB	Thu, Aug 3, 2023	11.08	11.21	11.05	11.09
2728	NYSE	BGB	Wed, Aug 2, 2023	11.11	11.15	11.07	11.13
2727	NYSE	BGB	Tue, Aug 1, 2023	11.09	11.16	11.09	11.12
2726	NYSE	BGB	Mon, Jul 31, 2023	11.14	11.15	11.08	11.14
2725	NYSE	BGB	Fri, Jul 28, 2023	10.99	11.09	10.99	11.09
2724	NYSE	BGB	Thu, Jul 27, 2023	10.93	11.03	10.91	11.01
2723	NYSE	BGB	Wed, Jul 26, 2023	10.94	10.97	10.92	10.93
2722	NYSE	BGB	Tue, Jul 25, 2023	10.93	10.97	10.91	10.94
2721	NYSE	BGB	Mon, Jul 24, 2023	10.89	10.96	10.86	10.95
2720	NYSE	BGB	Fri, Jul 21, 2023	10.95	10.95	10.83	10.85
2719	NYSE	BGB	Thu, Jul 20, 2023	10.97	10.99	10.92	10.87
2718	NYSE	BGB	Wed, Jul 19, 2023	10.95	11.02	10.94	10.95
2717	NYSE	BGB	Tue, Jul 18, 2023	10.95	11.05	10.92	10.96
2716	NYSE	BGB	Mon, Jul 17, 2023	10.92	10.99	10.90	10.95
2715	NYSE	BGB	Fri, Jul 14, 2023	11.00	11.02	10.92	10.92
2714	NYSE	BGB	Thu, Jul 13, 2023	11.05	11.12	10.99	11.00
2713	NYSE	BGB	Wed, Jul 12, 2023	11.04	11.10	11.04	11.05
2712	NYSE	BGB	Tue, Jul 11, 2023	10.99	11.07	10.98	11.03
2711	NYSE	BGB	Mon, Jul 10, 2023	10.87	11.04	10.87	10.98
2710	NYSE	BGB	Fri, Jul 7, 2023	10.90	10.95	10.87	10.91
2709	NYSE	BGB	Thu, Jul 6, 2023	10.95	10.95	10.87	10.90
2708	NYSE	BGB	Wed, Jul 5, 2023	11.00	11.02	10.89	10.95
2707	NYSE	BGB	Mon, Jul 3, 2023	10.95	11.08	10.94	10.99
2706	NYSE	BGB	Fri, Jun 30, 2023	10.96	10.96	10.91	10.93
2705	NYSE	BGB	Thu, Jun 29, 2023	10.81	10.92	10.81	10.90
2704	NYSE	BGB	Wed, Jun 28, 2023	10.79	10.88	10.75	10.84
2703	NYSE	BGB	Tue, Jun 27, 2023	10.72	10.80	10.72	10.78
2702	NYSE	BGB	Mon, Jun 26, 2023	10.64	10.74	10.64	10.74
2701	NYSE	BGB	Fri, Jun 23, 2023	10.62	10.68	10.62	10.63
2700	NYSE	BGB	Thu, Jun 22, 2023	10.53	10.63	10.53	10.63
2699	NYSE	BGB	Wed, Jun 21, 2023	10.65	10.65	10.59	10.51
2698	NYSE	BGB	Tue, Jun 20, 2023	10.65	10.70	10.60	10.63
2697	NYSE	BGB	Fri, Jun 16, 2023	10.64	10.71	10.61	10.64
2696	NYSE	BGB	Thu, Jun 15, 2023	10.62	10.66	10.60	10.65
2695	NYSE	BGB	Wed, Jun 14, 2023	10.66	10.69	10.54	10.60
2694	NYSE	BGB	Tue, Jun 13, 2023	10.61	10.70	10.58	10.62
2693	NYSE	BGB	Mon, Jun 12, 2023	10.59	10.63	10.54	10.58
2692	NYSE	BGB	Fri, Jun 9, 2023	10.56	10.60	10.54	10.55
2691	NYSE	BGB	Thu, Jun 8, 2023	10.54	10.56	10.50	10.55
2690	NYSE	BGB	Wed, Jun 7, 2023	10.54	10.57	10.50	10.53
2689	NYSE	BGB	Tue, Jun 6, 2023	10.45	10.54	10.42	10.50
2688	NYSE	BGB	Mon, Jun 5, 2023	10.49	10.47	10.43	10.47
2687	NYSE	BGB	Fri, Jun 2, 2023	10.49	10.58	10.47	10.47
2686	NYSE	BGB	Thu, Jun 1, 2023	10.45	10.52	10.42	10.49
2685	NYSE	BGB	Wed, May 31, 2023	10.40	10.48	10.40	10.45
2684	NYSE	BGB	Tue, May 30, 2023	10.48	10.48	10.40	10.44
2683	NYSE	BGB	Fri, May 26, 2023	10.48	10.49	10.45	10.48
2682	NYSE	BGB	Thu, May 25, 2023	10.48	10.49	10.45	10.47
2681	NYSE	BGB	Wed, May 24, 2023	10.55	10.56	10.46	10.46
2680	NYSE	BGB	Tue, May 23, 2023	10.65	10.68	10.52	10.54
2679	NYSE	BGB	Mon, May 22, 2023	10.63	10.70	10.60	10.64
2678	NYSE	BGB	Fri, May 19, 2023	10.69	10.74	10.69	10.61
2677	NYSE	BGB	Thu, May 18, 2023	10.68	10.70	10.62	10.69
2676	NYSE	BGB	Wed, May 17, 2023	10.62	10.70	10.61	10.70
2675	NYSE	BGB	Tue, May 16, 2023	10.65	10.69	10.60	10.62
2674	NYSE	BGB	Mon, May 15, 2023	10.64	10.72	10.64	10.64
2673	NYSE	BGB	Fri, May 12, 2023	10.64	10.67	10.63	10.65
2672	NYSE	BGB	Thu, May 11, 2023	10.67	10.71	10.64	10.68
2671	NYSE	BGB	Wed, May 10, 2023	10.66	10.71	10.65	10.69
2670	NYSE	BGB	Tue, May 9, 2023	10.69	10.73	10.62	10.62
2669	NYSE	BGB	Mon, May 8, 2023	10.72	10.75	10.63	10.67
2668	NYSE	BGB	Fri, May 5, 2023	10.72	10.77	10.70	10.70
2667	NYSE	BGB	Thu, May 4, 2023	10.67	10.71	10.63	10.69
2666	NYSE	BGB	Wed, May 3, 2023	10.67	10.75	10.66	10.66
2665	NYSE	BGB	Tue, May 2, 2023	10.77	10.77	10.65	10.71
2664	NYSE	BGB	Mon, May 1, 2023	10.68	10.83	10.68	10.81
2663	NYSE	BGB	Fri, Apr 28, 2023	10.72	10.79	10.69	10.73
2662	NYSE	BGB	Thu, Apr 27, 2023	10.66	10.74	10.64	10.72
2661	NYSE	BGB	Wed, Apr 26, 2023	10.64	10.72	10.62	10.68
2660	NYSE	BGB	Tue, Apr 25, 2023	10.67	10.72	10.63	10.64
2659	NYSE	BGB	Mon, Apr 24, 2023	10.78	10.85	10.70	10.73
2658	NYSE	BGB	Fri, Apr 21, 2023	10.89	10.89	10.78	10.81
2657	NYSE	BGB	Thu, Apr 20, 2023	10.87	10.96	10.81	10.92
2656	NYSE	BGB	Wed, Apr 19, 2023	10.94	10.97	10.82	10.85
2655	NYSE	BGB	Tue, Apr 18, 2023	10.87	10.98	10.81	10.95
2654	NYSE	BGB	Mon, Apr 17, 2023	10.71	10.89	10.71	10.87
2653	NYSE	BGB	Fri, Apr 14, 2023	10.79	10.85	10.73	10.74
2652	NYSE	BGB	Thu, Apr 13, 2023	10.82	10.85	10.76	10.79
2651	NYSE	BGB	Wed, Apr 12, 2023	10.78	10.85	10.69	10.82
2650	NYSE	BGB	Tue, Apr 11, 2023	10.69	10.76	10.68	10.75
2649	NYSE	BGB	Mon, Apr 10, 2023	10.62	10.68	10.61	10.66
2648	NYSE	BGB	Thu, Apr 6, 2023	10.63	10.66	10.62	10.64
2647	NYSE	BGB	Wed, Apr 5, 2023	10.70	10.70	10.59	10.65
2646	NYSE	BGB	Tue, Apr 4, 2023	10.78	10.78	10.66	10.68
2645	NYSE	BGB	Mon, Apr 3, 2023	10.70	10.83	10.64	10.81
2644	NYSE	BGB	Fri, Mar 31, 2023	10.70	10.74	10.61	10.65
2643	NYSE	BGB	Thu, Mar 30, 2023	10.71	10.72	10.61	10.64
2642	NYSE	BGB	Wed, Mar 29, 2023	10.60	10.65	10.55	10.65
2641	NYSE	BGB	Tue, Mar 28, 2023	10.52	10.60	10.48	10.48
2640	NYSE	BGB	Mon, Mar 27, 2023	10.56	10.56	10.48	10.50
2639	NYSE	BGB	Fri, Mar 24, 2023	10.53	10.57	10.45	10.48
2638	NYSE	BGB	Thu, Mar 23, 2023	10.53	10.62	10.49	10.51
2637	NYSE	BGB	Wed, Mar 22, 2023	10.60	10.72	10.58	10.57
2636	NYSE	BGB	Tue, Mar 21, 2023	10.55	10.60	10.53	10.60
2635	NYSE	BGB	Mon, Mar 20, 2023	10.48	10.51	10.45	10.49
2634	NYSE	BGB	Fri, Mar 17, 2023	10.54	10.55	10.46	10.48
2633	NYSE	BGB	Thu, Mar 16, 2023	10.49	10.61	10.46	10.59
2632	NYSE	BGB	Wed, Mar 15, 2023	10.48	10.50	10.38	10.47
2631	NYSE	BGB	Tue, Mar 14, 2023	10.45	10.59	10.41	10.55
2630	NYSE	BGB	Mon, Mar 13, 2023	10.77	10.77	10.35	10.35
2629	NYSE	BGB	Fri, Mar 10, 2023	10.96	10.96	10.77	10.78
2628	NYSE	BGB	Thu, Mar 9, 2023	11.09	11.09	10.94	10.94
2627	NYSE	BGB	Wed, Mar 8, 2023	11.11	11.11	11.05	11.08
2626	NYSE	BGB	Tue, Mar 7, 2023	11.18	11.18	11.13	11.13
2625	NYSE	BGB	Mon, Mar 6, 2023	11.11	11.17	11.11	11.15
2624	NYSE	BGB	Fri, Mar 3, 2023	11.14	11.14	11.04	11.10
2623	NYSE	BGB	Thu, Mar 2, 2023	11.07	11.15	11.05	11.15
2622	NYSE	BGB	Wed, Mar 1, 2023	11.09	11.11	10.98	11.08
2621	NYSE	BGB	Tue, Feb 28, 2023	11.09	11.12	11.06	11.10
2620	NYSE	BGB	Mon, Feb 27, 2023	11.09	11.09	10.96	11.08
2619	NYSE	BGB	Fri, Feb 24, 2023	10.85	11.04	10.85	11.04
2618	NYSE	BGB	Thu, Feb 23, 2023	10.87	10.91	10.85	10.86
2617	NYSE	BGB	Wed, Feb 22, 2023	10.90	10.92	10.82	10.85
2616	NYSE	BGB	Tue, Feb 21, 2023	10.96	11.01	10.86	10.87
2615	NYSE	BGB	Fri, Feb 17, 2023	11.06	11.09	11.01	11.04
2614	NYSE	BGB	Thu, Feb 16, 2023	11.19	11.25	11.16	11.13
2613	NYSE	BGB	Wed, Feb 15, 2023	11.15	11.23	11.15	11.19
2612	NYSE	BGB	Tue, Feb 14, 2023	11.20	11.28	11.19	11.21
2611	NYSE	BGB	Mon, Feb 13, 2023	11.24	11.31	11.18	11.18
2610	NYSE	BGB	Fri, Feb 10, 2023	11.17	11.25	11.17	11.21
2609	NYSE	BGB	Thu, Feb 9, 2023	11.33	11.38	11.24	11.24
2608	NYSE	BGB	Wed, Feb 8, 2023	11.30	11.38	11.30	11.30
2607	NYSE	BGB	Tue, Feb 7, 2023	11.19	11.37	11.19	11.31
2606	NYSE	BGB	Mon, Feb 6, 2023	11.15	11.24	11.10	11.24
2605	NYSE	BGB	Fri, Feb 3, 2023	11.21	11.27	11.14	11.14
2604	NYSE	BGB	Thu, Feb 2, 2023	11.20	11.33	11.18	11.24
2603	NYSE	BGB	Wed, Feb 1, 2023	11.11	11.22	11.10	11.18
2602	NYSE	BGB	Tue, Jan 31, 2023	11.10	11.19	11.10	11.13
2601	NYSE	BGB	Mon, Jan 30, 2023	10.96	11.09	10.96	11.07
2600	NYSE	BGB	Fri, Jan 27, 2023	10.99	11.05	10.96	10.99
2599	NYSE	BGB	Thu, Jan 26, 2023	10.95	11.01	10.94	10.96
2598	NYSE	BGB	Wed, Jan 25, 2023	10.97	11.01	10.94	10.94
2597	NYSE	BGB	Tue, Jan 24, 2023	11.10	11.10	11.00	11.00
2596	NYSE	BGB	Mon, Jan 23, 2023	10.97	11.06	10.95	11.03
2595	NYSE	BGB	Fri, Jan 20, 2023	10.97	11.06	10.95	10.97
2594	NYSE	BGB	Thu, Jan 19, 2023	10.95	11.04	10.95	10.95
2593	NYSE	BGB	Wed, Jan 18, 2023	11.04	11.12	10.97	10.97
2592	NYSE	BGB	Tue, Jan 17, 2023	11.06	11.17	10.97	11.02
2591	NYSE	BGB	Fri, Jan 13, 2023	10.96	11.13	10.94	11.08
2590	NYSE	BGB	Thu, Jan 12, 2023	10.97	10.99	10.85	10.99
2589	NYSE	BGB	Wed, Jan 11, 2023	10.82	10.94	10.82	10.94
2588	NYSE	BGB	Tue, Jan 10, 2023	10.74	10.82	10.71	10.82
2587	NYSE	BGB	Mon, Jan 9, 2023	10.76	10.84	10.70	10.72
2586	NYSE	BGB	Fri, Jan 6, 2023	10.65	10.80	10.65	10.74
2585	NYSE	BGB	Thu, Jan 5, 2023	10.66	10.71	10.58	10.63
2584	NYSE	BGB	Wed, Jan 4, 2023	10.72	10.79	10.62	10.72
2583	NYSE	BGB	Tue, Jan 3, 2023	10.61	10.72	10.57	10.70
2582	NYSE	BGB	Fri, Dec 30, 2022	10.55	10.67	10.55	10.58
2581	NYSE	BGB	Thu, Dec 29, 2022	10.52	10.62	10.51	10.60
2580	NYSE	BGB	Wed, Dec 28, 2022	10.58	10.65	10.48	10.51
2579	NYSE	BGB	Tue, Dec 27, 2022	10.77	10.77	10.60	10.61
2578	NYSE	BGB	Fri, Dec 23, 2022	10.87	11.01	10.77	10.81
2577	NYSE	BGB	Thu, Dec 22, 2022	10.75	10.90	10.68	10.84
2576	NYSE	BGB	Wed, Dec 21, 2022	10.64	10.83	10.59	10.80
2575	NYSE	BGB	Tue, Dec 20, 2022	10.58	10.76	10.57	10.64
2574	NYSE	BGB	Mon, Dec 19, 2022	10.69	10.69	10.52	10.57
2573	NYSE	BGB	Fri, Dec 16, 2022	10.68	10.74	10.67	10.70
2572	NYSE	BGB	Thu, Dec 15, 2022	10.68	10.72	10.65	10.70
2571	NYSE	BGB	Wed, Dec 14, 2022	10.60	10.75	10.59	10.70
2570	NYSE	BGB	Tue, Dec 13, 2022	10.69	10.73	10.62	10.64
2569	NYSE	BGB	Mon, Dec 12, 2022	10.56	10.62	10.51	10.60
2568	NYSE	BGB	Fri, Dec 9, 2022	10.57	10.67	10.52	10.52
2567	NYSE	BGB	Thu, Dec 8, 2022	10.65	10.68	10.58	10.61
2566	NYSE	BGB	Wed, Dec 7, 2022	10.66	10.74	10.64	10.64
2565	NYSE	BGB	Tue, Dec 6, 2022	10.75	10.80	10.67	10.69
2564	NYSE	BGB	Mon, Dec 5, 2022	10.82	10.90	10.78	10.79
2563	NYSE	BGB	Fri, Dec 2, 2022	10.87	10.92	10.85	10.91
2562	NYSE	BGB	Thu, Dec 1, 2022	11.00	11.08	10.92	10.92
2561	NYSE	BGB	Wed, Nov 30, 2022	10.82	11.09	10.78	11.02
2560	NYSE	BGB	Tue, Nov 29, 2022	10.77	10.83	10.74	10.80
2559	NYSE	BGB	Mon, Nov 28, 2022	10.77	10.83	10.73	10.77
2558	NYSE	BGB	Fri, Nov 25, 2022	10.79	10.83	10.76	10.76
2557	NYSE	BGB	Wed, Nov 23, 2022	10.85	10.92	10.79	10.80
2556	NYSE	BGB	Tue, Nov 22, 2022	10.77	10.89	10.75	10.88
2555	NYSE	BGB	Mon, Nov 21, 2022	10.68	10.77	10.66	10.77
2554	NYSE	BGB	Fri, Nov 18, 2022	10.80	10.80	10.73	10.67
2553	NYSE	BGB	Thu, Nov 17, 2022	10.72	10.76	10.70	10.76
2552	NYSE	BGB	Wed, Nov 16, 2022	10.82	10.82	10.75	10.78
2551	NYSE	BGB	Tue, Nov 15, 2022	10.72	10.79	10.71	10.79
2550	NYSE	BGB	Mon, Nov 14, 2022	10.80	10.80	10.64	10.65
2549	NYSE	BGB	Fri, Nov 11, 2022	10.90	10.92	10.75	10.79
2548	NYSE	BGB	Thu, Nov 10, 2022	10.83	10.91	10.77	10.86
2547	NYSE	BGB	Wed, Nov 9, 2022	10.80	10.80	10.63	10.67
2546	NYSE	BGB	Tue, Nov 8, 2022	10.81	10.81	10.50	10.80
2545	NYSE	BGB	Mon, Nov 7, 2022	10.82	10.86	10.74	10.79
2544	NYSE	BGB	Fri, Nov 4, 2022	10.66	10.86	10.64	10.83
2543	NYSE	BGB	Thu, Nov 3, 2022	10.52	10.64	10.50	10.59
2542	NYSE	BGB	Wed, Nov 2, 2022	10.55	10.66	10.50	10.57
2541	NYSE	BGB	Tue, Nov 1, 2022	10.53	10.57	10.43	10.56
2540	NYSE	BGB	Mon, Oct 31, 2022	10.46	10.52	10.43	10.52
2539	NYSE	BGB	Fri, Oct 28, 2022	10.39	10.53	10.38	10.52
2538	NYSE	BGB	Thu, Oct 27, 2022	10.44	10.50	10.37	10.43
2537	NYSE	BGB	Wed, Oct 26, 2022	10.35	10.52	10.35	10.46
2536	NYSE	BGB	Tue, Oct 25, 2022	10.30	10.39	10.30	10.39
2535	NYSE	BGB	Mon, Oct 24, 2022	10.30	10.38	10.30	10.31
2534	NYSE	BGB	Fri, Oct 21, 2022	10.35	10.39	10.27	10.38
2533	NYSE	BGB	Thu, Oct 20, 2022	10.41	10.56	10.41	10.39
2532	NYSE	BGB	Wed, Oct 19, 2022	10.47	10.52	10.42	10.43
2531	NYSE	BGB	Tue, Oct 18, 2022	10.46	10.53	10.43	10.48
2530	NYSE	BGB	Mon, Oct 17, 2022	10.47	10.53	10.38	10.38
2529	NYSE	BGB	Fri, Oct 14, 2022	10.45	10.50	10.36	10.38
2528	NYSE	BGB	Thu, Oct 13, 2022	10.40	10.52	10.32	10.44
2527	NYSE	BGB	Wed, Oct 12, 2022	10.60	10.60	10.49	10.49
2526	NYSE	BGB	Tue, Oct 11, 2022	10.55	10.63	10.47	10.63
2525	NYSE	BGB	Mon, Oct 10, 2022	10.73	10.74	10.55	10.57
2524	NYSE	BGB	Fri, Oct 7, 2022	10.83	10.88	10.70	10.74
2523	NYSE	BGB	Thu, Oct 6, 2022	10.85	11.04	10.84	10.87
2522	NYSE	BGB	Wed, Oct 5, 2022	11.01	11.02	10.86	10.90
2521	NYSE	BGB	Tue, Oct 4, 2022	10.86	11.05	10.79	11.03
2520	NYSE	BGB	Mon, Oct 3, 2022	10.73	10.79	10.66	10.78
2519	NYSE	BGB	Fri, Sep 30, 2022	10.54	10.70	10.53	10.63
2518	NYSE	BGB	Thu, Sep 29, 2022	10.67	10.71	10.53	10.58
2517	NYSE	BGB	Wed, Sep 28, 2022	10.58	10.80	10.55	10.78
2516	NYSE	BGB	Tue, Sep 27, 2022	10.65	10.72	10.54	10.57
2515	NYSE	BGB	Mon, Sep 26, 2022	10.87	10.91	10.64	10.64
2514	NYSE	BGB	Fri, Sep 23, 2022	10.96	10.96	10.84	10.89
2513	NYSE	BGB	Thu, Sep 22, 2022	11.00	11.05	10.96	11.02
2512	NYSE	BGB	Wed, Sep 21, 2022	11.21	11.26	11.12	11.04
2511	NYSE	BGB	Tue, Sep 20, 2022	11.17	11.25	11.16	11.16
2510	NYSE	BGB	Mon, Sep 19, 2022	11.18	11.27	11.18	11.21
2509	NYSE	BGB	Fri, Sep 16, 2022	11.27	11.29	11.19	11.21
2508	NYSE	BGB	Thu, Sep 15, 2022	11.55	11.74	11.30	11.30
2507	NYSE	BGB	Wed, Sep 14, 2022	11.53	11.59	11.48	11.55
2506	NYSE	BGB	Tue, Sep 13, 2022	11.55	11.63	11.48	11.48
2505	NYSE	BGB	Mon, Sep 12, 2022	11.71	11.78	11.60	11.63
2504	NYSE	BGB	Fri, Sep 9, 2022	11.57	11.73	11.57	11.68
2503	NYSE	BGB	Thu, Sep 8, 2022	11.55	11.79	11.49	11.57
2502	NYSE	BGB	Wed, Sep 7, 2022	11.46	11.64	11.43	11.59
2501	NYSE	BGB	Tue, Sep 6, 2022	11.49	11.49	11.38	11.47
2500	NYSE	BGB	Fri, Sep 2, 2022	11.58	11.62	11.44	11.44
2499	NYSE	BGB	Thu, Sep 1, 2022	11.76	11.76	11.48	11.56
2498	NYSE	BGB	Wed, Aug 31, 2022	11.82	11.90	11.74	11.87
2497	NYSE	BGB	Tue, Aug 30, 2022	11.81	11.88	11.72	11.82
2496	NYSE	BGB	Mon, Aug 29, 2022	11.74	11.86	11.72	11.83
2495	NYSE	BGB	Fri, Aug 26, 2022	11.87	11.89	11.65	11.76
2494	NYSE	BGB	Thu, Aug 25, 2022	11.90	11.92	11.87	11.89
2493	NYSE	BGB	Wed, Aug 24, 2022	11.85	11.95	11.85	11.90
2492	NYSE	BGB	Tue, Aug 23, 2022	11.88	11.93	11.83	11.86
2491	NYSE	BGB	Mon, Aug 22, 2022	11.95	11.97	11.91	11.88
2490	NYSE	BGB	Fri, Aug 19, 2022	12.00	12.05	11.97	12.01
2489	NYSE	BGB	Thu, Aug 18, 2022	11.97	12.05	11.95	12.04
2488	NYSE	BGB	Wed, Aug 17, 2022	12.10	12.10	11.91	11.96
2487	NYSE	BGB	Tue, Aug 16, 2022	12.13	12.18	12.10	12.13
2486	NYSE	BGB	Mon, Aug 15, 2022	12.13	12.21	12.12	12.15
2485	NYSE	BGB	Fri, Aug 12, 2022	12.13	12.19	12.07	12.15
2484	NYSE	BGB	Thu, Aug 11, 2022	12.04	12.10	12.01	12.07
2483	NYSE	BGB	Wed, Aug 10, 2022	11.92	12.01	11.88	11.98
2482	NYSE	BGB	Tue, Aug 9, 2022	11.91	11.92	11.82	11.84
2481	NYSE	BGB	Mon, Aug 8, 2022	11.75	11.92	11.74	11.91
2480	NYSE	BGB	Fri, Aug 5, 2022	11.70	11.80	11.69	11.74
2479	NYSE	BGB	Thu, Aug 4, 2022	11.78	11.83	11.74	11.74
2478	NYSE	BGB	Wed, Aug 3, 2022	11.81	11.87	11.76	11.81
2477	NYSE	BGB	Tue, Aug 2, 2022	11.80	11.90	11.79	11.79
2476	NYSE	BGB	Mon, Aug 1, 2022	11.70	11.90	11.55	11.80
2475	NYSE	BGB	Fri, Jul 29, 2022	11.54	11.76	11.53	11.72
2474	NYSE	BGB	Thu, Jul 28, 2022	11.47	11.55	11.40	11.54
2473	NYSE	BGB	Wed, Jul 27, 2022	11.45	11.49	11.42	11.47
2472	NYSE	BGB	Tue, Jul 26, 2022	11.42	11.49	11.39	11.41
2471	NYSE	BGB	Mon, Jul 25, 2022	11.45	11.55	11.41	11.43
2470	NYSE	BGB	Fri, Jul 22, 2022	11.41	11.54	11.38	11.46
2469	NYSE	BGB	Thu, Jul 21, 2022	11.23	11.48	11.23	11.39
2468	NYSE	BGB	Wed, Jul 20, 2022	11.28	11.39	11.28	11.24
2467	NYSE	BGB	Tue, Jul 19, 2022	11.22	11.32	11.21	11.32
2466	NYSE	BGB	Mon, Jul 18, 2022	11.27	11.30	11.18	11.19
2465	NYSE	BGB	Fri, Jul 15, 2022	11.17	11.29	11.13	11.29
2464	NYSE	BGB	Thu, Jul 14, 2022	11.14	11.27	11.04	11.14
2463	NYSE	BGB	Wed, Jul 13, 2022	11.08	11.21	11.05	11.21
2462	NYSE	BGB	Tue, Jul 12, 2022	11.12	11.20	11.11	11.14
2461	NYSE	BGB	Mon, Jul 11, 2022	11.13	11.16	11.11	11.14
2460	NYSE	BGB	Fri, Jul 8, 2022	11.03	11.14	11.03	11.13
2459	NYSE	BGB	Thu, Jul 7, 2022	11.07	11.12	11.05	11.09
2458	NYSE	BGB	Wed, Jul 6, 2022	11.12	11.17	11.04	11.10
2457	NYSE	BGB	Tue, Jul 5, 2022	11.21	11.21	11.07	11.16
2456	NYSE	BGB	Fri, Jul 1, 2022	11.12	11.30	11.11	11.30
2455	NYSE	BGB	Thu, Jun 30, 2022	11.25	11.25	11.04	11.17
2454	NYSE	BGB	Wed, Jun 29, 2022	11.26	11.27	11.17	11.25
2453	NYSE	BGB	Tue, Jun 28, 2022	11.22	11.26	11.18	11.26
2452	NYSE	BGB	Mon, Jun 27, 2022	11.18	11.22	11.10	11.16
2451	NYSE	BGB	Fri, Jun 24, 2022	11.04	11.20	10.97	11.20
2450	NYSE	BGB	Thu, Jun 23, 2022	11.06	11.11	11.02	11.03
2449	NYSE	BGB	Wed, Jun 22, 2022	10.99	11.12	10.88	11.08
2448	NYSE	BGB	Tue, Jun 21, 2022	11.14	11.28	11.05	11.09
2447	NYSE	BGB	Fri, Jun 17, 2022	11.15	11.24	11.10	11.12
2446	NYSE	BGB	Thu, Jun 16, 2022	11.50	11.53	11.06	11.16
2445	NYSE	BGB	Wed, Jun 15, 2022	11.65	11.76	11.51	11.59
2444	NYSE	BGB	Tue, Jun 14, 2022	11.59	11.73	11.50	11.62
2443	NYSE	BGB	Mon, Jun 13, 2022	11.73	11.73	11.52	11.62
2442	NYSE	BGB	Fri, Jun 10, 2022	11.75	11.82	11.73	11.82
2441	NYSE	BGB	Thu, Jun 9, 2022	11.95	11.96	11.81	11.83
2440	NYSE	BGB	Wed, Jun 8, 2022	11.95	12.00	11.91	11.96
2439	NYSE	BGB	Tue, Jun 7, 2022	11.86	12.09	11.86	12.02
2438	NYSE	BGB	Mon, Jun 6, 2022	11.94	12.00	11.90	11.94
2437	NYSE	BGB	Fri, Jun 3, 2022	11.90	11.98	11.88	11.94
2436	NYSE	BGB	Thu, Jun 2, 2022	11.93	12.08	11.92	11.98
2435	NYSE	BGB	Wed, Jun 1, 2022	11.84	12.00	11.84	11.99
2434	NYSE	BGB	Tue, May 31, 2022	11.83	11.88	11.80	11.84
2433	NYSE	BGB	Fri, May 27, 2022	11.76	11.92	11.75	11.89
2432	NYSE	BGB	Thu, May 26, 2022	11.56	11.77	11.55	11.73
2431	NYSE	BGB	Wed, May 25, 2022	11.52	11.63	11.50	11.57
2430	NYSE	BGB	Tue, May 24, 2022	11.63	11.63	11.50	11.56
2429	NYSE	BGB	Mon, May 23, 2022	11.73	11.73	11.62	11.63
2428	NYSE	BGB	Fri, May 20, 2022	11.65	11.70	11.62	11.70
2427	NYSE	BGB	Thu, May 19, 2022	11.70	11.75	11.68	11.64
2426	NYSE	BGB	Wed, May 18, 2022	11.77	11.78	11.67	11.73
2425	NYSE	BGB	Tue, May 17, 2022	11.68	11.80	11.68	11.79
2424	NYSE	BGB	Mon, May 16, 2022	11.70	11.76	11.59	11.64
2423	NYSE	BGB	Fri, May 13, 2022	11.67	11.75	11.63	11.68
2422	NYSE	BGB	Thu, May 12, 2022	11.74	11.87	11.47	11.68
2421	NYSE	BGB	Wed, May 11, 2022	11.96	12.05	11.77	11.77
2420	NYSE	BGB	Tue, May 10, 2022	12.07	12.14	11.92	12.00
2419	NYSE	BGB	Mon, May 9, 2022	12.04	12.19	12.00	12.06
2418	NYSE	BGB	Fri, May 6, 2022	12.16	12.27	12.08	12.16
2417	NYSE	BGB	Thu, May 5, 2022	12.33	12.34	12.15	12.20
2416	NYSE	BGB	Wed, May 4, 2022	12.28	12.40	12.22	12.35
2415	NYSE	BGB	Tue, May 3, 2022	12.31	12.36	12.21	12.31
2414	NYSE	BGB	Mon, May 2, 2022	12.39	12.40	12.30	12.32
2413	NYSE	BGB	Fri, Apr 29, 2022	12.36	12.46	12.36	12.42
2412	NYSE	BGB	Thu, Apr 28, 2022	12.42	12.49	12.36	12.47
2411	NYSE	BGB	Wed, Apr 27, 2022	12.37	12.47	12.35	12.38
2410	NYSE	BGB	Tue, Apr 26, 2022	12.41	12.50	12.37	12.37
2409	NYSE	BGB	Mon, Apr 25, 2022	12.41	12.52	12.38	12.49
2408	NYSE	BGB	Fri, Apr 22, 2022	12.63	12.73	12.48	12.52
2407	NYSE	BGB	Thu, Apr 21, 2022	12.67	12.69	12.62	12.63
2406	NYSE	BGB	Wed, Apr 20, 2022	12.70	12.74	12.63	12.63
2405	NYSE	BGB	Tue, Apr 19, 2022	12.63	12.72	12.60	12.69
2404	NYSE	BGB	Mon, Apr 18, 2022	12.71	12.71	12.64	12.64
2403	NYSE	BGB	Thu, Apr 14, 2022	12.74	12.75	12.66	12.69
2402	NYSE	BGB	Wed, Apr 13, 2022	12.70	12.77	12.66	12.73
2401	NYSE	BGB	Tue, Apr 12, 2022	12.77	12.85	12.67	12.69
2400	NYSE	BGB	Mon, Apr 11, 2022	12.85	12.88	12.76	12.77
2399	NYSE	BGB	Fri, Apr 8, 2022	12.92	12.94	12.83	12.89
2398	NYSE	BGB	Thu, Apr 7, 2022	12.83	12.92	12.81	12.90
2397	NYSE	BGB	Wed, Apr 6, 2022	12.98	12.98	12.78	12.84
2396	NYSE	BGB	Tue, Apr 5, 2022	13.24	13.26	12.94	13.02
2395	NYSE	BGB	Mon, Apr 4, 2022	13.23	13.25	13.14	13.25
2394	NYSE	BGB	Fri, Apr 1, 2022	13.08	13.32	13.04	13.25
2393	NYSE	BGB	Thu, Mar 31, 2022	13.02	13.09	13.01	13.05
2392	NYSE	BGB	Wed, Mar 30, 2022	12.96	13.00	12.88	12.98
2391	NYSE	BGB	Tue, Mar 29, 2022	12.72	12.98	12.71	12.93
2390	NYSE	BGB	Mon, Mar 28, 2022	12.54	12.78	12.52	12.71
2389	NYSE	BGB	Fri, Mar 25, 2022	12.67	12.69	12.56	12.57
2388	NYSE	BGB	Thu, Mar 24, 2022	12.78	12.78	12.57	12.64
2387	NYSE	BGB	Wed, Mar 23, 2022	12.76	12.87	12.69	12.70
2386	NYSE	BGB	Tue, Mar 22, 2022	12.77	12.83	12.75	12.74
2385	NYSE	BGB	Mon, Mar 21, 2022	12.77	12.78	12.71	12.73
2384	NYSE	BGB	Fri, Mar 18, 2022	12.84	12.87	12.73	12.77
2383	NYSE	BGB	Thu, Mar 17, 2022	12.76	12.85	12.71	12.81
2382	NYSE	BGB	Wed, Mar 16, 2022	12.70	12.90	12.70	12.72
2381	NYSE	BGB	Tue, Mar 15, 2022	12.61	12.75	12.58	12.63
2380	NYSE	BGB	Mon, Mar 14, 2022	12.92	12.95	12.60	12.64
2379	NYSE	BGB	Fri, Mar 11, 2022	13.17	13.33	12.86	12.86
2378	NYSE	BGB	Thu, Mar 10, 2022	13.01	13.15	12.96	13.09
2377	NYSE	BGB	Wed, Mar 9, 2022	13.00	13.09	12.95	13.08
2376	NYSE	BGB	Tue, Mar 8, 2022	12.96	12.98	12.81	12.94
2375	NYSE	BGB	Mon, Mar 7, 2022	13.11	13.11	12.90	12.95
2374	NYSE	BGB	Fri, Mar 4, 2022	13.06	13.13	13.06	13.10
2373	NYSE	BGB	Thu, Mar 3, 2022	13.15	13.22	13.13	13.14
2372	NYSE	BGB	Wed, Mar 2, 2022	13.12	13.22	13.10	13.13
2371	NYSE	BGB	Tue, Mar 1, 2022	13.20	13.22	13.12	13.13
2370	NYSE	BGB	Mon, Feb 28, 2022	13.14	13.26	13.14	13.22
2369	NYSE	BGB	Fri, Feb 25, 2022	12.89	13.22	12.76	13.17
2368	NYSE	BGB	Thu, Feb 24, 2022	12.74	12.89	12.62	12.89
2367	NYSE	BGB	Wed, Feb 23, 2022	13.02	13.03	12.86	12.87
2366	NYSE	BGB	Tue, Feb 22, 2022	13.05	13.09	12.91	12.98
2365	NYSE	BGB	Fri, Feb 18, 2022	13.15	13.18	13.08	13.10
2364	NYSE	BGB	Thu, Feb 17, 2022	13.20	13.20	13.11	13.15
2363	NYSE	BGB	Wed, Feb 16, 2022	13.07	13.26	13.05	13.18
2362	NYSE	BGB	Tue, Feb 15, 2022	13.06	13.07	12.98	13.05
2361	NYSE	BGB	Mon, Feb 14, 2022	13.26	13.26	12.95	13.00
2360	NYSE	BGB	Fri, Feb 11, 2022	13.35	13.38	13.15	13.21
2359	NYSE	BGB	Thu, Feb 10, 2022	13.43	13.44	13.34	13.34
2358	NYSE	BGB	Wed, Feb 9, 2022	13.47	13.50	13.45	13.47
2357	NYSE	BGB	Tue, Feb 8, 2022	13.39	13.47	13.33	13.47
2356	NYSE	BGB	Mon, Feb 7, 2022	13.45	13.46	13.37	13.37
2355	NYSE	BGB	Fri, Feb 4, 2022	13.48	13.54	13.38	13.41
2354	NYSE	BGB	Thu, Feb 3, 2022	13.50	13.56	13.44	13.49
2353	NYSE	BGB	Wed, Feb 2, 2022	13.55	13.58	13.50	13.55
2352	NYSE	BGB	Tue, Feb 1, 2022	13.42	13.58	13.40	13.58
2351	NYSE	BGB	Mon, Jan 31, 2022	13.35	13.44	13.30	13.44
2350	NYSE	BGB	Fri, Jan 28, 2022	13.36	13.41	13.25	13.34
2349	NYSE	BGB	Thu, Jan 27, 2022	13.29	13.42	13.27	13.35
2348	NYSE	BGB	Wed, Jan 26, 2022	13.25	13.34	13.21	13.29
2347	NYSE	BGB	Tue, Jan 25, 2022	13.09	13.32	13.09	13.19
2346	NYSE	BGB	Mon, Jan 24, 2022	13.53	13.53	13.09	13.17
2345	NYSE	BGB	Fri, Jan 21, 2022	13.62	13.69	13.45	13.54
2344	NYSE	BGB	Thu, Jan 20, 2022	13.66	13.79	13.63	13.64
2343	NYSE	BGB	Wed, Jan 19, 2022	13.67	13.69	13.62	13.65
2342	NYSE	BGB	Tue, Jan 18, 2022	13.67	13.71	13.58	13.64
2341	NYSE	BGB	Fri, Jan 14, 2022	13.70	13.71	13.58	13.70
2340	NYSE	BGB	Thu, Jan 13, 2022	13.77	13.79	13.69	13.71
2339	NYSE	BGB	Wed, Jan 12, 2022	13.67	13.73	13.63	13.73
2338	NYSE	BGB	Tue, Jan 11, 2022	13.63	13.66	13.60	13.63
2337	NYSE	BGB	Mon, Jan 10, 2022	13.63	13.67	13.57	13.60
2336	NYSE	BGB	Fri, Jan 7, 2022	13.62	13.68	13.59	13.62
2335	NYSE	BGB	Thu, Jan 6, 2022	13.61	13.67	13.48	13.65
2334	NYSE	BGB	Wed, Jan 5, 2022	13.64	13.68	13.56	13.57
2333	NYSE	BGB	Tue, Jan 4, 2022	13.66	13.67	13.61	13.65
2332	NYSE	BGB	Mon, Jan 3, 2022	13.52	13.69	13.52	13.60
2331	NYSE	BGB	Fri, Dec 31, 2021	13.61	13.65	13.46	13.49
2330	NYSE	BGB	Thu, Dec 30, 2021	13.64	13.64	13.58	13.62
2329	NYSE	BGB	Wed, Dec 29, 2021	13.77	13.77	13.69	13.60
2328	NYSE	BGB	Tue, Dec 28, 2021	13.80	13.80	13.73	13.74
2327	NYSE	BGB	Mon, Dec 27, 2021	13.75	13.79	13.73	13.78
2326	NYSE	BGB	Thu, Dec 23, 2021	13.77	13.83	13.71	13.75
2325	NYSE	BGB	Wed, Dec 22, 2021	13.73	13.74	13.49	13.74
2324	NYSE	BGB	Tue, Dec 21, 2021	13.57	13.74	13.57	13.67
2323	NYSE	BGB	Mon, Dec 20, 2021	13.55	13.63	13.51	13.56
2322	NYSE	BGB	Fri, Dec 17, 2021	13.68	13.69	13.54	13.60
2321	NYSE	BGB	Thu, Dec 16, 2021	13.67	13.69	13.64	13.69
2320	NYSE	BGB	Wed, Dec 15, 2021	13.64	13.69	13.62	13.68
2319	NYSE	BGB	Tue, Dec 14, 2021	13.70	13.70	13.59	13.59
2318	NYSE	BGB	Mon, Dec 13, 2021	13.80	13.83	13.68	13.73
2317	NYSE	BGB	Fri, Dec 10, 2021	13.70	13.83	13.66	13.79
2316	NYSE	BGB	Thu, Dec 9, 2021	13.65	13.70	13.62	13.70
2315	NYSE	BGB	Wed, Dec 8, 2021	13.53	13.65	13.51	13.65
2314	NYSE	BGB	Tue, Dec 7, 2021	13.49	13.57	13.46	13.52
2313	NYSE	BGB	Mon, Dec 6, 2021	13.56	13.57	13.37	13.42
2312	NYSE	BGB	Fri, Dec 3, 2021	13.64	13.64	13.53	13.55
2311	NYSE	BGB	Thu, Dec 2, 2021	13.64	13.67	13.61	13.63
2310	NYSE	BGB	Wed, Dec 1, 2021	13.72	13.76	13.61	13.64
2309	NYSE	BGB	Tue, Nov 30, 2021	13.70	13.73	13.69	13.70
2308	NYSE	BGB	Mon, Nov 29, 2021	13.73	13.77	13.70	13.74
2307	NYSE	BGB	Fri, Nov 26, 2021	13.80	13.80	13.71	13.72
2306	NYSE	BGB	Wed, Nov 24, 2021	13.79	13.83	13.75	13.82
2305	NYSE	BGB	Tue, Nov 23, 2021	13.74	13.77	13.72	13.76
2304	NYSE	BGB	Mon, Nov 22, 2021	13.91	13.91	13.72	13.72
2303	NYSE	BGB	Fri, Nov 19, 2021	13.90	13.94	13.85	13.89
2302	NYSE	BGB	Thu, Nov 18, 2021	13.98	13.99	13.96	13.89
2301	NYSE	BGB	Wed, Nov 17, 2021	13.98	14.01	13.96	13.97
2300	NYSE	BGB	Tue, Nov 16, 2021	13.98	13.99	13.94	13.97
2299	NYSE	BGB	Mon, Nov 15, 2021	13.99	14.00	13.94	13.97
2298	NYSE	BGB	Fri, Nov 12, 2021	13.97	13.99	13.94	13.96
2297	NYSE	BGB	Thu, Nov 11, 2021	13.95	13.97	13.92	13.95
2296	NYSE	BGB	Wed, Nov 10, 2021	13.99	13.99	13.95	13.96
2295	NYSE	BGB	Tue, Nov 9, 2021	13.98	13.99	13.96	13.98
2294	NYSE	BGB	Mon, Nov 8, 2021	13.99	14.00	13.96	13.98
2293	NYSE	BGB	Fri, Nov 5, 2021	13.97	13.99	13.94	13.97
2292	NYSE	BGB	Thu, Nov 4, 2021	13.95	13.98	13.91	13.93
2291	NYSE	BGB	Wed, Nov 3, 2021	13.96	13.97	13.91	13.95
2290	NYSE	BGB	Tue, Nov 2, 2021	13.99	13.99	13.92	13.95
2289	NYSE	BGB	Mon, Nov 1, 2021	13.95	13.99	13.93	13.96
2288	NYSE	BGB	Fri, Oct 29, 2021	13.98	13.98	13.92	13.95
2287	NYSE	BGB	Thu, Oct 28, 2021	13.94	13.97	13.93	13.95
2286	NYSE	BGB	Wed, Oct 27, 2021	13.96	14.00	13.90	13.94
2285	NYSE	BGB	Tue, Oct 26, 2021	14.00	14.00	13.91	13.96
2284	NYSE	BGB	Mon, Oct 25, 2021	13.99	14.03	13.90	14.03
2283	NYSE	BGB	Fri, Oct 22, 2021	13.99	14.04	13.94	14.04
2282	NYSE	BGB	Thu, Oct 21, 2021	14.00	14.00	13.93	13.97
2281	NYSE	BGB	Wed, Oct 20, 2021	14.12	14.14	14.04	14.00
2280	NYSE	BGB	Tue, Oct 19, 2021	14.05	14.09	14.01	14.09
2279	NYSE	BGB	Mon, Oct 18, 2021	14.02	14.02	13.95	14.00
2278	NYSE	BGB	Fri, Oct 15, 2021	14.10	14.12	13.95	13.97
2277	NYSE	BGB	Thu, Oct 14, 2021	14.07	14.11	14.04	14.09
2276	NYSE	BGB	Wed, Oct 13, 2021	13.95	14.01	13.92	14.01
2275	NYSE	BGB	Tue, Oct 12, 2021	13.98	13.98	13.93	13.96
2274	NYSE	BGB	Mon, Oct 11, 2021	13.98	14.00	13.95	13.95
2273	NYSE	BGB	Fri, Oct 8, 2021	13.96	13.97	13.90	13.95
2272	NYSE	BGB	Thu, Oct 7, 2021	13.94	13.96	13.93	13.96
2271	NYSE	BGB	Wed, Oct 6, 2021	13.90	13.95	13.87	13.93
2270	NYSE	BGB	Tue, Oct 5, 2021	13.88	13.92	13.87	13.92
2269	NYSE	BGB	Mon, Oct 4, 2021	13.90	13.92	13.83	13.86
2268	NYSE	BGB	Fri, Oct 1, 2021	13.89	13.94	13.84	13.90
2267	NYSE	BGB	Thu, Sep 30, 2021	13.97	13.97	13.85	13.85
2266	NYSE	BGB	Wed, Sep 29, 2021	13.87	13.95	13.86	13.92
2265	NYSE	BGB	Tue, Sep 28, 2021	13.85	13.89	13.82	13.86
2264	NYSE	BGB	Mon, Sep 27, 2021	13.84	13.90	13.78	13.86
2263	NYSE	BGB	Fri, Sep 24, 2021	13.87	13.87	13.84	13.85
2262	NYSE	BGB	Thu, Sep 23, 2021	13.91	13.97	13.85	13.86
2261	NYSE	BGB	Wed, Sep 22, 2021	13.90	13.92	13.87	13.89
2260	NYSE	BGB	Tue, Sep 21, 2021	13.97	14.02	13.90	13.83
2259	NYSE	BGB	Mon, Sep 20, 2021	14.00	14.00	13.92	13.92
2258	NYSE	BGB	Fri, Sep 17, 2021	14.00	14.09	13.96	14.03
2257	NYSE	BGB	Thu, Sep 16, 2021	13.98	13.99	13.94	13.95
2256	NYSE	BGB	Wed, Sep 15, 2021	14.01	14.04	13.95	13.97
2255	NYSE	BGB	Tue, Sep 14, 2021	14.06	14.09	13.98	13.99
2254	NYSE	BGB	Mon, Sep 13, 2021	14.04	14.10	14.04	14.06
2253	NYSE	BGB	Fri, Sep 10, 2021	14.02	14.08	13.97	14.03
2252	NYSE	BGB	Thu, Sep 9, 2021	14.01	14.04	13.96	14.01
2251	NYSE	BGB	Wed, Sep 8, 2021	13.98	14.04	13.97	14.00
2250	NYSE	BGB	Tue, Sep 7, 2021	14.00	14.02	13.95	13.97
2249	NYSE	BGB	Fri, Sep 3, 2021	14.00	14.02	13.99	14.00
2248	NYSE	BGB	Thu, Sep 2, 2021	14.06	14.07	13.90	14.07
2247	NYSE	BGB	Wed, Sep 1, 2021	13.92	14.06	13.92	14.05
2246	NYSE	BGB	Tue, Aug 31, 2021	14.00	14.02	13.86	13.86
2245	NYSE	BGB	Mon, Aug 30, 2021	13.94	14.00	13.91	14.00
2244	NYSE	BGB	Fri, Aug 27, 2021	13.79	13.93	13.78	13.92
2243	NYSE	BGB	Thu, Aug 26, 2021	13.85	13.86	13.79	13.79
2242	NYSE	BGB	Wed, Aug 25, 2021	13.90	13.92	13.85	13.86
2241	NYSE	BGB	Tue, Aug 24, 2021	13.91	13.91	13.84	13.90
2240	NYSE	BGB	Mon, Aug 23, 2021	13.91	13.91	13.84	13.90
2239	NYSE	BGB	Fri, Aug 20, 2021	13.95	13.97	13.93	13.87
2238	NYSE	BGB	Thu, Aug 19, 2021	13.92	13.94	13.88	13.91
2237	NYSE	BGB	Wed, Aug 18, 2021	13.96	13.97	13.91	13.91
2236	NYSE	BGB	Tue, Aug 17, 2021	13.93	13.96	13.91	13.94
2235	NYSE	BGB	Mon, Aug 16, 2021	13.97	13.99	13.95	13.95
2234	NYSE	BGB	Fri, Aug 13, 2021	13.97	13.97	13.88	13.95
2233	NYSE	BGB	Thu, Aug 12, 2021	13.96	13.96	13.93	13.95
2232	NYSE	BGB	Wed, Aug 11, 2021	13.97	13.99	13.96	13.96
2231	NYSE	BGB	Tue, Aug 10, 2021	14.00	14.03	13.96	13.97
2230	NYSE	BGB	Mon, Aug 9, 2021	13.98	13.99	13.96	13.97
2229	NYSE	BGB	Fri, Aug 6, 2021	13.96	13.97	13.93	13.97
2228	NYSE	BGB	Thu, Aug 5, 2021	13.92	13.94	13.88	13.94
2227	NYSE	BGB	Wed, Aug 4, 2021	13.84	13.92	13.84	13.89
2226	NYSE	BGB	Tue, Aug 3, 2021	13.76	13.82	13.71	13.81
2225	NYSE	BGB	Mon, Aug 2, 2021	13.71	13.77	13.71	13.73
2224	NYSE	BGB	Fri, Jul 30, 2021	13.78	13.80	13.66	13.70
2223	NYSE	BGB	Thu, Jul 29, 2021	13.82	13.85	13.75	13.75
2222	NYSE	BGB	Wed, Jul 28, 2021	13.84	13.86	13.81	13.85
2221	NYSE	BGB	Tue, Jul 27, 2021	13.80	13.84	13.76	13.80
2220	NYSE	BGB	Mon, Jul 26, 2021	13.76	13.79	13.68	13.79
2219	NYSE	BGB	Fri, Jul 23, 2021	13.76	13.78	13.73	13.76
2218	NYSE	BGB	Thu, Jul 22, 2021	13.65	13.71	13.64	13.70
2217	NYSE	BGB	Wed, Jul 21, 2021	13.70	13.75	13.70	13.63
2216	NYSE	BGB	Tue, Jul 20, 2021	13.61	13.67	13.61	13.67
2215	NYSE	BGB	Mon, Jul 19, 2021	13.65	13.66	13.56	13.58
2214	NYSE	BGB	Fri, Jul 16, 2021	13.57	13.78	13.55	13.73
2213	NYSE	BGB	Thu, Jul 15, 2021	13.75	13.75	13.58	13.59
2212	NYSE	BGB	Wed, Jul 14, 2021	13.78	13.81	13.71	13.71
2211	NYSE	BGB	Tue, Jul 13, 2021	13.80	13.84	13.74	13.75
2210	NYSE	BGB	Mon, Jul 12, 2021	13.84	13.84	13.71	13.76
2209	NYSE	BGB	Fri, Jul 9, 2021	13.80	13.89	13.80	13.82
2208	NYSE	BGB	Thu, Jul 8, 2021	13.91	13.93	13.79	13.79
2207	NYSE	BGB	Wed, Jul 7, 2021	14.00	14.04	13.89	13.91
2206	NYSE	BGB	Tue, Jul 6, 2021	13.93	13.99	13.91	13.97
2205	NYSE	BGB	Fri, Jul 2, 2021	13.96	14.00	13.93	13.94
2204	NYSE	BGB	Thu, Jul 1, 2021	13.90	13.99	13.90	13.96
2203	NYSE	BGB	Wed, Jun 30, 2021	13.89	13.95	13.84	13.93
2202	NYSE	BGB	Tue, Jun 29, 2021	13.74	13.90	13.74	13.86
2201	NYSE	BGB	Mon, Jun 28, 2021	13.70	13.79	13.70	13.74
2200	NYSE	BGB	Fri, Jun 25, 2021	13.77	13.79	13.65	13.69
2199	NYSE	BGB	Thu, Jun 24, 2021	13.82	13.82	13.72	13.72
2198	NYSE	BGB	Wed, Jun 23, 2021	13.70	13.81	13.70	13.80
2197	NYSE	BGB	Tue, Jun 22, 2021	13.65	13.68	13.62	13.67
2196	NYSE	BGB	Mon, Jun 21, 2021	13.68	13.72	13.67	13.63
2195	NYSE	BGB	Fri, Jun 18, 2021	13.73	13.77	13.63	13.65
2194	NYSE	BGB	Thu, Jun 17, 2021	13.78	13.80	13.71	13.72
2193	NYSE	BGB	Wed, Jun 16, 2021	13.78	13.83	13.76	13.76
2192	NYSE	BGB	Tue, Jun 15, 2021	13.76	13.81	13.74	13.74
2191	NYSE	BGB	Mon, Jun 14, 2021	13.69	13.80	13.69	13.76
2190	NYSE	BGB	Fri, Jun 11, 2021	13.62	13.66	13.62	13.64
2189	NYSE	BGB	Thu, Jun 10, 2021	13.65	13.67	13.62	13.62
2188	NYSE	BGB	Wed, Jun 9, 2021	13.65	13.65	13.61	13.62
2187	NYSE	BGB	Tue, Jun 8, 2021	13.62	13.63	13.59	13.61
2186	NYSE	BGB	Mon, Jun 7, 2021	13.54	13.60	13.54	13.59
2185	NYSE	BGB	Fri, Jun 4, 2021	13.58	13.59	13.53	13.56
2184	NYSE	BGB	Thu, Jun 3, 2021	13.50	13.54	13.49	13.53
2183	NYSE	BGB	Wed, Jun 2, 2021	13.58	13.60	13.52	13.54
2182	NYSE	BGB	Tue, Jun 1, 2021	13.60	13.66	13.55	13.55
2181	NYSE	BGB	Fri, May 28, 2021	13.66	13.66	13.57	13.65
2180	NYSE	BGB	Thu, May 27, 2021	13.58	13.66	13.55	13.66
2179	NYSE	BGB	Wed, May 26, 2021	13.53	13.57	13.52	13.53
2178	NYSE	BGB	Tue, May 25, 2021	13.61	13.63	13.52	13.52
2177	NYSE	BGB	Mon, May 24, 2021	13.58	13.60	13.51	13.60
2176	NYSE	BGB	Fri, May 21, 2021	13.57	13.59	13.51	13.54
2175	NYSE	BGB	Thu, May 20, 2021	13.58	13.59	13.53	13.54
2174	NYSE	BGB	Wed, May 19, 2021	13.55	13.63	13.52	13.56
2173	NYSE	BGB	Tue, May 18, 2021	13.55	13.57	13.53	13.57
2172	NYSE	BGB	Mon, May 17, 2021	13.55	13.57	13.53	13.55
2171	NYSE	BGB	Fri, May 14, 2021	13.58	13.58	13.54	13.55
2170	NYSE	BGB	Thu, May 13, 2021	13.57	13.58	13.51	13.54
2169	NYSE	BGB	Wed, May 12, 2021	13.59	13.63	13.51	13.53
2168	NYSE	BGB	Tue, May 11, 2021	13.51	13.62	13.50	13.62
2167	NYSE	BGB	Mon, May 10, 2021	13.58	13.58	13.52	13.54
2166	NYSE	BGB	Fri, May 7, 2021	13.59	13.59	13.53	13.56
2165	NYSE	BGB	Thu, May 6, 2021	13.50	13.54	13.48	13.54
2164	NYSE	BGB	Wed, May 5, 2021	13.55	13.52	13.47	13.49
2163	NYSE	BGB	Tue, May 4, 2021	13.55	13.55	13.50	13.50
2162	NYSE	BGB	Mon, May 3, 2021	13.54	13.55	13.50	13.55
2161	NYSE	BGB	Fri, Apr 30, 2021	13.45	13.52	13.40	13.52
2160	NYSE	BGB	Thu, Apr 29, 2021	13.46	13.52	13.39	13.40
2159	NYSE	BGB	Wed, Apr 28, 2021	13.45	13.48	13.41	13.46
2158	NYSE	BGB	Tue, Apr 27, 2021	13.42	13.44	13.39	13.43
2157	NYSE	BGB	Mon, Apr 26, 2021	13.44	13.44	13.38	13.41
2156	NYSE	BGB	Fri, Apr 23, 2021	13.44	13.44	13.40	13.44
2155	NYSE	BGB	Thu, Apr 22, 2021	13.45	13.49	13.37	13.40
2154	NYSE	BGB	Wed, Apr 21, 2021	13.46	13.55	13.45	13.43
2153	NYSE	BGB	Tue, Apr 20, 2021	13.42	13.49	13.40	13.48
2152	NYSE	BGB	Mon, Apr 19, 2021	13.39	13.42	13.36	13.42
2151	NYSE	BGB	Fri, Apr 16, 2021	13.38	13.41	13.36	13.39
2150	NYSE	BGB	Thu, Apr 15, 2021	13.37	13.39	13.32	13.37
2149	NYSE	BGB	Wed, Apr 14, 2021	13.35	13.38	13.33	13.34
2148	NYSE	BGB	Tue, Apr 13, 2021	13.36	13.38	13.27	13.35
2147	NYSE	BGB	Mon, Apr 12, 2021	13.43	13.43	13.30	13.31
2146	NYSE	BGB	Fri, Apr 9, 2021	13.43	13.43	13.41	13.42
2145	NYSE	BGB	Thu, Apr 8, 2021	13.40	13.42	13.38	13.42
2144	NYSE	BGB	Wed, Apr 7, 2021	13.36	13.40	13.36	13.39
2143	NYSE	BGB	Tue, Apr 6, 2021	13.36	13.37	13.33	13.36
2142	NYSE	BGB	Mon, Apr 5, 2021	13.37	13.39	13.34	13.35
2141	NYSE	BGB	Thu, Apr 1, 2021	13.37	13.37	13.34	13.37
2140	NYSE	BGB	Wed, Mar 31, 2021	13.30	13.35	13.30	13.33
2139	NYSE	BGB	Tue, Mar 30, 2021	13.27	13.31	13.23	13.28
2138	NYSE	BGB	Mon, Mar 29, 2021	13.28	13.28	13.23	13.26
2137	NYSE	BGB	Fri, Mar 26, 2021	13.22	13.32	13.21	13.26
2136	NYSE	BGB	Thu, Mar 25, 2021	13.19	13.25	13.17	13.22
2135	NYSE	BGB	Wed, Mar 24, 2021	13.18	13.28	13.17	13.22
2134	NYSE	BGB	Tue, Mar 23, 2021	13.16	13.24	13.15	13.18
2133	NYSE	BGB	Mon, Mar 22, 2021	13.30	13.30	13.20	13.19
2132	NYSE	BGB	Fri, Mar 19, 2021	13.35	13.35	13.24	13.26
2131	NYSE	BGB	Thu, Mar 18, 2021	13.31	13.39	13.28	13.33
2130	NYSE	BGB	Wed, Mar 17, 2021	13.40	13.40	13.33	13.36
2129	NYSE	BGB	Tue, Mar 16, 2021	13.36	13.40	13.34	13.40
2128	NYSE	BGB	Mon, Mar 15, 2021	13.28	13.36	13.21	13.36
2127	NYSE	BGB	Fri, Mar 12, 2021	13.32	13.36	13.19	13.25
2126	NYSE	BGB	Thu, Mar 11, 2021	13.35	13.39	13.28	13.31
2125	NYSE	BGB	Wed, Mar 10, 2021	13.29	13.35	13.26	13.35
2124	NYSE	BGB	Tue, Mar 9, 2021	13.22	13.28	13.21	13.28
2123	NYSE	BGB	Mon, Mar 8, 2021	13.05	13.24	13.05	13.23
2122	NYSE	BGB	Fri, Mar 5, 2021	13.01	13.11	12.97	13.10
2121	NYSE	BGB	Thu, Mar 4, 2021	13.10	13.17	12.99	13.01
2120	NYSE	BGB	Wed, Mar 3, 2021	13.14	13.21	13.12	13.14
2119	NYSE	BGB	Tue, Mar 2, 2021	13.13	13.20	13.11	13.19
2118	NYSE	BGB	Mon, Mar 1, 2021	13.14	13.20	13.12	13.17
2117	NYSE	BGB	Fri, Feb 26, 2021	13.05	13.17	13.01	13.16
2116	NYSE	BGB	Thu, Feb 25, 2021	13.09	13.13	12.97	13.00
2115	NYSE	BGB	Wed, Feb 24, 2021	13.09	13.20	13.08	13.11
2114	NYSE	BGB	Tue, Feb 23, 2021	13.14	13.14	13.04	13.08
2113	NYSE	BGB	Mon, Feb 22, 2021	13.02	13.18	13.02	13.14
2112	NYSE	BGB	Fri, Feb 19, 2021	13.07	13.12	13.00	13.07
2111	NYSE	BGB	Thu, Feb 18, 2021	13.07	13.09	13.01	13.07
2110	NYSE	BGB	Wed, Feb 17, 2021	13.13	13.17	13.11	13.10
2109	NYSE	BGB	Tue, Feb 16, 2021	13.22	13.25	13.09	13.15
2108	NYSE	BGB	Fri, Feb 12, 2021	13.29	13.35	13.23	13.25
2107	NYSE	BGB	Thu, Feb 11, 2021	13.33	13.39	13.22	13.28
2106	NYSE	BGB	Wed, Feb 10, 2021	13.40	13.40	13.28	13.35
2105	NYSE	BGB	Tue, Feb 9, 2021	13.17	13.34	13.14	13.34
2104	NYSE	BGB	Mon, Feb 8, 2021	13.12	13.19	13.09	13.15
2103	NYSE	BGB	Fri, Feb 5, 2021	13.20	13.20	13.10	13.14
2102	NYSE	BGB	Thu, Feb 4, 2021	13.12	13.16	13.09	13.13
2101	NYSE	BGB	Wed, Feb 3, 2021	13.19	13.19	13.08	13.13
2100	NYSE	BGB	Tue, Feb 2, 2021	13.16	13.21	13.14	13.15
2099	NYSE	BGB	Mon, Feb 1, 2021	13.03	13.14	13.02	13.09
2098	NYSE	BGB	Fri, Jan 29, 2021	13.03	13.05	12.95	12.99
2097	NYSE	BGB	Thu, Jan 28, 2021	12.97	13.03	12.97	13.03
2096	NYSE	BGB	Wed, Jan 27, 2021	13.07	13.14	12.94	12.97
2095	NYSE	BGB	Tue, Jan 26, 2021	13.08	13.14	13.06	13.09
2094	NYSE	BGB	Mon, Jan 25, 2021	13.07	13.13	13.03	13.08
2093	NYSE	BGB	Fri, Jan 22, 2021	13.12	13.17	13.06	13.07
2092	NYSE	BGB	Thu, Jan 21, 2021	13.10	13.16	13.09	13.12
2091	NYSE	BGB	Wed, Jan 20, 2021	13.07	13.13	13.04	13.09
2090	NYSE	BGB	Tue, Jan 19, 2021	12.99	13.08	12.93	13.04
2089	NYSE	BGB	Fri, Jan 15, 2021	12.97	13.01	12.92	12.98
2088	NYSE	BGB	Thu, Jan 14, 2021	12.92	13.00	12.90	12.95
2087	NYSE	BGB	Wed, Jan 13, 2021	12.85	12.92	12.81	12.89
2086	NYSE	BGB	Tue, Jan 12, 2021	12.79	12.89	12.70	12.83
2085	NYSE	BGB	Mon, Jan 11, 2021	12.66	12.76	12.65	12.75
2084	NYSE	BGB	Fri, Jan 8, 2021	12.63	12.71	12.54	12.67
2083	NYSE	BGB	Thu, Jan 7, 2021	12.59	12.64	12.52	12.62
2082	NYSE	BGB	Wed, Jan 6, 2021	12.47	12.54	12.43	12.50
2081	NYSE	BGB	Tue, Jan 5, 2021	12.38	12.49	12.36	12.48
2080	NYSE	BGB	Mon, Jan 4, 2021	12.48	12.48	12.37	12.42
2079	NYSE	BGB	Thu, Dec 31, 2020	12.50	12.50	12.36	12.48
2078	NYSE	BGB	Wed, Dec 30, 2020	12.50	12.52	12.46	12.47
2077	NYSE	BGB	Tue, Dec 29, 2020	12.58	12.61	12.55	12.48
2076	NYSE	BGB	Mon, Dec 28, 2020	12.48	12.56	12.46	12.55
2075	NYSE	BGB	Thu, Dec 24, 2020	12.43	12.50	12.41	12.47
2074	NYSE	BGB	Wed, Dec 23, 2020	12.41	12.47	12.39	12.44
2073	NYSE	BGB	Tue, Dec 22, 2020	12.54	12.55	12.31	12.37
2072	NYSE	BGB	Mon, Dec 21, 2020	12.57	12.62	12.55	12.55
2071	NYSE	BGB	Fri, Dec 18, 2020	12.67	12.72	12.59	12.59
2070	NYSE	BGB	Thu, Dec 17, 2020	12.61	12.71	12.59	12.71
2069	NYSE	BGB	Wed, Dec 16, 2020	12.54	12.60	12.51	12.60
2068	NYSE	BGB	Tue, Dec 15, 2020	12.47	12.52	12.45	12.50
2067	NYSE	BGB	Mon, Dec 14, 2020	12.49	12.53	12.42	12.44
2066	NYSE	BGB	Fri, Dec 11, 2020	12.53	12.53	12.40	12.46
2065	NYSE	BGB	Thu, Dec 10, 2020	12.55	12.60	12.46	12.53
2064	NYSE	BGB	Wed, Dec 9, 2020	12.64	12.66	12.50	12.59
2063	NYSE	BGB	Tue, Dec 8, 2020	12.67	12.70	12.60	12.64
2062	NYSE	BGB	Mon, Dec 7, 2020	12.69	12.72	12.57	12.68
2061	NYSE	BGB	Fri, Dec 4, 2020	12.69	12.75	12.69	12.75
2060	NYSE	BGB	Thu, Dec 3, 2020	12.62	12.69	12.62	12.69
2059	NYSE	BGB	Wed, Dec 2, 2020	12.51	12.70	12.50	12.65
2058	NYSE	BGB	Tue, Dec 1, 2020	12.39	12.54	12.39	12.52
2057	NYSE	BGB	Mon, Nov 30, 2020	12.36	12.40	12.30	12.39
2056	NYSE	BGB	Fri, Nov 27, 2020	12.33	12.40	12.33	12.38
2055	NYSE	BGB	Wed, Nov 25, 2020	12.28	12.36	12.28	12.32
2054	NYSE	BGB	Tue, Nov 24, 2020	12.30	12.38	12.25	12.28
2053	NYSE	BGB	Mon, Nov 23, 2020	12.29	12.29	12.20	12.22
2052	NYSE	BGB	Fri, Nov 20, 2020	12.20	12.27	12.20	12.25
2051	NYSE	BGB	Thu, Nov 19, 2020	12.26	12.28	12.20	12.23
2050	NYSE	BGB	Wed, Nov 18, 2020	12.40	12.43	12.27	12.19
2049	NYSE	BGB	Tue, Nov 17, 2020	12.30	12.40	12.25	12.38
2048	NYSE	BGB	Mon, Nov 16, 2020	12.21	12.32	12.21	12.27
2047	NYSE	BGB	Fri, Nov 13, 2020	12.17	12.23	12.16	12.21
2046	NYSE	BGB	Thu, Nov 12, 2020	12.14	12.22	12.12	12.15
2045	NYSE	BGB	Wed, Nov 11, 2020	12.15	12.25	12.12	12.19
2044	NYSE	BGB	Tue, Nov 10, 2020	12.15	12.21	12.11	12.16
2043	NYSE	BGB	Mon, Nov 9, 2020	12.29	12.35	12.08	12.13
2042	NYSE	BGB	Fri, Nov 6, 2020	12.06	12.10	12.02	12.08
2041	NYSE	BGB	Thu, Nov 5, 2020	12.04	12.10	12.03	12.09
2040	NYSE	BGB	Wed, Nov 4, 2020	12.00	12.05	11.93	12.04
2039	NYSE	BGB	Tue, Nov 3, 2020	11.85	11.99	11.79	11.99
2038	NYSE	BGB	Mon, Nov 2, 2020	11.76	11.85	11.76	11.83
2037	NYSE	BGB	Fri, Oct 30, 2020	11.73	11.76	11.71	11.76
2036	NYSE	BGB	Thu, Oct 29, 2020	11.63	11.75	11.62	11.73
2035	NYSE	BGB	Wed, Oct 28, 2020	11.70	11.77	11.60	11.68
2034	NYSE	BGB	Tue, Oct 27, 2020	11.82	11.89	11.82	11.85
2033	NYSE	BGB	Mon, Oct 26, 2020	11.89	11.90	11.78	11.84
2032	NYSE	BGB	Fri, Oct 23, 2020	11.95	11.98	11.91	11.96
2031	NYSE	BGB	Thu, Oct 22, 2020	11.95	12.00	11.81	11.95
2030	NYSE	BGB	Wed, Oct 21, 2020	12.08	12.12	12.03	11.95
2029	NYSE	BGB	Tue, Oct 20, 2020	12.07	12.12	12.07	12.12
2028	NYSE	BGB	Mon, Oct 19, 2020	12.08	12.12	12.02	12.05
2027	NYSE	BGB	Fri, Oct 16, 2020	12.11	12.13	12.04	12.05
2026	NYSE	BGB	Thu, Oct 15, 2020	12.20	12.20	12.03	12.16
2025	NYSE	BGB	Wed, Oct 14, 2020	12.12	12.23	12.12	12.22
2024	NYSE	BGB	Tue, Oct 13, 2020	12.28	12.31	12.08	12.12
2023	NYSE	BGB	Mon, Oct 12, 2020	12.30	12.39	12.24	12.26
2022	NYSE	BGB	Fri, Oct 9, 2020	12.29	12.33	12.29	12.31
2021	NYSE	BGB	Thu, Oct 8, 2020	12.28	12.34	12.25	12.29
2020	NYSE	BGB	Wed, Oct 7, 2020	12.28	12.33	12.18	12.22
2019	NYSE	BGB	Tue, Oct 6, 2020	12.31	12.33	12.24	12.26
2018	NYSE	BGB	Mon, Oct 5, 2020	12.23	12.31	12.12	12.29
2017	NYSE	BGB	Fri, Oct 2, 2020	12.10	12.23	12.10	12.22
2016	NYSE	BGB	Thu, Oct 1, 2020	12.25	12.27	12.18	12.19
2015	NYSE	BGB	Wed, Sep 30, 2020	12.16	12.41	12.07	12.22
2014	NYSE	BGB	Tue, Sep 29, 2020	12.13	12.18	12.06	12.13
2013	NYSE	BGB	Mon, Sep 28, 2020	12.00	12.15	11.99	12.13
2012	NYSE	BGB	Fri, Sep 25, 2020	11.98	11.99	11.93	11.97
2011	NYSE	BGB	Thu, Sep 24, 2020	11.92	12.04	11.86	11.99
2010	NYSE	BGB	Wed, Sep 23, 2020	12.00	12.07	11.90	11.92
2009	NYSE	BGB	Tue, Sep 22, 2020	11.99	12.05	11.99	12.03
2008	NYSE	BGB	Mon, Sep 21, 2020	12.14	12.14	11.99	11.99
2007	NYSE	BGB	Fri, Sep 18, 2020	12.13	12.19	12.11	12.16
2006	NYSE	BGB	Thu, Sep 17, 2020	12.05	12.13	12.05	12.11
2005	NYSE	BGB	Wed, Sep 16, 2020	12.10	12.15	12.08	12.13
2004	NYSE	BGB	Tue, Sep 15, 2020	12.06	12.11	12.06	12.10
2003	NYSE	BGB	Mon, Sep 14, 2020	12.06	12.09	11.98	12.00
2002	NYSE	BGB	Fri, Sep 11, 2020	11.98	12.06	11.96	12.04
2001	NYSE	BGB	Thu, Sep 10, 2020	12.00	12.05	11.98	12.02
2000	NYSE	BGB	Wed, Sep 9, 2020	12.01	12.02	11.95	11.99
1999	NYSE	BGB	Tue, Sep 8, 2020	11.95	11.99	11.92	11.99
1998	NYSE	BGB	Fri, Sep 4, 2020	11.99	12.01	11.92	12.00
1997	NYSE	BGB	Thu, Sep 3, 2020	11.98	12.02	11.93	11.99
1996	NYSE	BGB	Wed, Sep 2, 2020	12.06	12.07	11.98	12.00
1995	NYSE	BGB	Tue, Sep 1, 2020	11.98	12.04	11.95	12.03
1994	NYSE	BGB	Mon, Aug 31, 2020	11.95	11.98	11.92	11.97
1993	NYSE	BGB	Fri, Aug 28, 2020	11.98	11.98	11.92	11.97
1992	NYSE	BGB	Thu, Aug 27, 2020	12.00	12.00	11.90	11.96
1991	NYSE	BGB	Wed, Aug 26, 2020	11.98	11.99	11.90	11.95
1990	NYSE	BGB	Tue, Aug 25, 2020	11.90	11.94	11.89	11.91
1989	NYSE	BGB	Mon, Aug 24, 2020	12.05	12.08	11.89	11.90
1988	NYSE	BGB	Fri, Aug 21, 2020	12.08	12.08	11.96	12.01
1987	NYSE	BGB	Thu, Aug 20, 2020	12.13	12.18	12.10	12.08
1986	NYSE	BGB	Wed, Aug 19, 2020	12.08	12.17	12.08	12.14
1985	NYSE	BGB	Tue, Aug 18, 2020	12.02	12.11	12.02	12.10
1984	NYSE	BGB	Mon, Aug 17, 2020	11.94	12.06	11.94	12.06
1983	NYSE	BGB	Fri, Aug 14, 2020	11.90	11.97	11.86	11.97
1982	NYSE	BGB	Thu, Aug 13, 2020	11.96	12.01	11.95	11.98
1981	NYSE	BGB	Wed, Aug 12, 2020	12.04	12.04	11.92	11.92
1980	NYSE	BGB	Tue, Aug 11, 2020	11.98	12.01	11.96	12.01
1979	NYSE	BGB	Mon, Aug 10, 2020	11.85	11.94	11.85	11.93
1978	NYSE	BGB	Fri, Aug 7, 2020	11.82	11.89	11.82	11.85
1977	NYSE	BGB	Thu, Aug 6, 2020	11.88	11.98	11.79	11.79
1976	NYSE	BGB	Wed, Aug 5, 2020	11.79	11.89	11.79	11.87
1975	NYSE	BGB	Tue, Aug 4, 2020	11.75	11.78	11.72	11.77
1974	NYSE	BGB	Mon, Aug 3, 2020	11.68	11.75	11.68	11.73
1973	NYSE	BGB	Fri, Jul 31, 2020	11.68	11.75	11.65	11.68
1972	NYSE	BGB	Thu, Jul 30, 2020	11.62	11.70	11.58	11.66
1971	NYSE	BGB	Wed, Jul 29, 2020	11.61	11.67	11.60	11.64
1970	NYSE	BGB	Tue, Jul 28, 2020	11.50	11.61	11.50	11.59
1969	NYSE	BGB	Mon, Jul 27, 2020	11.50	11.55	11.48	11.55
1968	NYSE	BGB	Fri, Jul 24, 2020	11.35	11.50	11.33	11.48
1967	NYSE	BGB	Thu, Jul 23, 2020	11.30	11.37	11.27	11.35
1966	NYSE	BGB	Wed, Jul 22, 2020	11.38	11.42	11.35	11.27
1965	NYSE	BGB	Tue, Jul 21, 2020	11.40	11.40	11.33	11.35
1964	NYSE	BGB	Mon, Jul 20, 2020	11.33	11.40	11.32	11.37
1963	NYSE	BGB	Fri, Jul 17, 2020	11.34	11.36	11.31	11.32
1962	NYSE	BGB	Thu, Jul 16, 2020	11.37	11.40	11.35	11.35
1961	NYSE	BGB	Wed, Jul 15, 2020	11.32	11.40	11.32	11.38
1960	NYSE	BGB	Tue, Jul 14, 2020	11.26	11.33	11.25	11.32
1959	NYSE	BGB	Mon, Jul 13, 2020	11.27	11.32	11.25	11.27
1958	NYSE	BGB	Fri, Jul 10, 2020	11.14	11.21	11.14	11.20
1957	NYSE	BGB	Thu, Jul 9, 2020	11.31	11.31	11.16	11.16
1956	NYSE	BGB	Wed, Jul 8, 2020	11.31	11.36	11.26	11.28
1955	NYSE	BGB	Tue, Jul 7, 2020	11.35	11.41	11.25	11.26
1954	NYSE	BGB	Mon, Jul 6, 2020	11.41	11.45	11.34	11.38
1953	NYSE	BGB	Thu, Jul 2, 2020	11.40	11.42	11.32	11.34
1952	NYSE	BGB	Wed, Jul 1, 2020	11.43	11.53	11.31	11.31
1951	NYSE	BGB	Tue, Jun 30, 2020	11.35	11.42	11.34	11.42
1950	NYSE	BGB	Mon, Jun 29, 2020	11.29	11.35	11.27	11.34
1949	NYSE	BGB	Fri, Jun 26, 2020	11.41	11.41	11.26	11.32
1948	NYSE	BGB	Thu, Jun 25, 2020	11.33	11.50	11.33	11.38
1947	NYSE	BGB	Wed, Jun 24, 2020	11.50	11.55	11.35	11.36
1946	NYSE	BGB	Tue, Jun 23, 2020	11.53	11.56	11.49	11.51
1945	NYSE	BGB	Mon, Jun 22, 2020	11.55	11.62	11.51	11.53
1944	NYSE	BGB	Fri, Jun 19, 2020	11.51	11.62	11.51	11.51
1943	NYSE	BGB	Thu, Jun 18, 2020	11.53	11.55	11.49	11.51
1942	NYSE	BGB	Wed, Jun 17, 2020	11.59	11.59	11.45	11.53
1941	NYSE	BGB	Tue, Jun 16, 2020	11.52	11.62	11.48	11.59
1940	NYSE	BGB	Mon, Jun 15, 2020	11.29	11.40	11.13	11.34
1939	NYSE	BGB	Fri, Jun 12, 2020	11.38	11.49	11.34	11.44
1938	NYSE	BGB	Thu, Jun 11, 2020	11.47	11.47	11.17	11.23
1937	NYSE	BGB	Wed, Jun 10, 2020	11.71	11.75	11.56	11.58
1936	NYSE	BGB	Tue, Jun 9, 2020	11.70	11.74	11.65	11.67
1935	NYSE	BGB	Mon, Jun 8, 2020	11.71	11.73	11.61	11.71
1934	NYSE	BGB	Fri, Jun 5, 2020	11.58	11.71	11.58	11.60
1933	NYSE	BGB	Thu, Jun 4, 2020	11.57	11.60	11.39	11.44
1932	NYSE	BGB	Wed, Jun 3, 2020	11.45	11.64	11.41	11.58
1931	NYSE	BGB	Tue, Jun 2, 2020	11.28	11.40	11.25	11.39
1930	NYSE	BGB	Mon, Jun 1, 2020	11.22	11.30	11.20	11.23
1929	NYSE	BGB	Fri, May 29, 2020	11.17	11.27	11.07	11.15
1928	NYSE	BGB	Thu, May 28, 2020	11.05	11.22	11.01	11.19
1927	NYSE	BGB	Wed, May 27, 2020	10.91	10.99	10.84	10.99
1926	NYSE	BGB	Tue, May 26, 2020	10.85	10.86	10.79	10.85
1925	NYSE	BGB	Fri, May 22, 2020	10.77	10.78	10.68	10.74
1924	NYSE	BGB	Thu, May 21, 2020	10.75	10.79	10.67	10.73
1923	NYSE	BGB	Wed, May 20, 2020	10.66	10.80	10.65	10.70
1922	NYSE	BGB	Tue, May 19, 2020	10.68	10.72	10.61	10.60
1921	NYSE	BGB	Mon, May 18, 2020	10.52	10.66	10.52	10.64
1920	NYSE	BGB	Fri, May 15, 2020	10.37	10.48	10.37	10.43
1919	NYSE	BGB	Thu, May 14, 2020	10.46	10.50	10.42	10.44
1918	NYSE	BGB	Wed, May 13, 2020	10.63	10.63	10.48	10.51
1917	NYSE	BGB	Tue, May 12, 2020	10.65	10.65	10.60	10.63
1916	NYSE	BGB	Mon, May 11, 2020	10.58	10.63	10.53	10.56
1915	NYSE	BGB	Fri, May 8, 2020	10.58	10.62	10.54	10.58
1914	NYSE	BGB	Thu, May 7, 2020	10.61	10.66	10.49	10.52
1913	NYSE	BGB	Wed, May 6, 2020	10.51	10.57	10.47	10.55
1912	NYSE	BGB	Tue, May 5, 2020	10.65	10.74	10.41	10.51
1911	NYSE	BGB	Mon, May 4, 2020	10.57	10.57	10.46	10.50
1910	NYSE	BGB	Fri, May 1, 2020	10.67	10.68	10.55	10.64
1909	NYSE	BGB	Thu, Apr 30, 2020	10.77	10.78	10.62	10.78
1908	NYSE	BGB	Wed, Apr 29, 2020	10.56	10.77	10.56	10.75
1907	NYSE	BGB	Tue, Apr 28, 2020	10.58	10.64	10.53	10.54
1906	NYSE	BGB	Mon, Apr 27, 2020	10.64	10.68	10.50	10.53
1905	NYSE	BGB	Fri, Apr 24, 2020	10.76	10.77	10.53	10.64
1904	NYSE	BGB	Thu, Apr 23, 2020	10.83	10.84	10.68	10.71
1903	NYSE	BGB	Wed, Apr 22, 2020	10.77	10.88	10.69	10.84
1902	NYSE	BGB	Tue, Apr 21, 2020	10.64	10.85	10.60	10.68
1901	NYSE	BGB	Mon, Apr 20, 2020	10.75	10.81	10.64	10.74
1900	NYSE	BGB	Fri, Apr 17, 2020	10.72	10.87	10.62	10.85
1899	NYSE	BGB	Thu, Apr 16, 2020	11.04	11.06	10.52	10.66
1898	NYSE	BGB	Wed, Apr 15, 2020	10.97	11.01	10.65	11.01
1897	NYSE	BGB	Tue, Apr 14, 2020	10.92	11.20	10.91	11.07
1896	NYSE	BGB	Mon, Apr 13, 2020	11.11	11.11	10.60	10.78
1895	NYSE	BGB	Thu, Apr 9, 2020	10.90	11.45	10.84	11.08
1894	NYSE	BGB	Wed, Apr 8, 2020	10.43	10.65	10.39	10.60
1893	NYSE	BGB	Tue, Apr 7, 2020	10.17	10.33	10.10	10.25
1892	NYSE	BGB	Mon, Apr 6, 2020	10.11	10.15	9.84	9.97
1891	NYSE	BGB	Fri, Apr 3, 2020	10.00	10.00	9.68	9.96
1890	NYSE	BGB	Thu, Apr 2, 2020	9.80	10.04	9.71	9.98
1889	NYSE	BGB	Wed, Apr 1, 2020	9.96	10.19	9.67	9.74
1888	NYSE	BGB	Tue, Mar 31, 2020	10.28	10.51	10.09	10.41
1887	NYSE	BGB	Mon, Mar 30, 2020	10.14	10.18	9.91	10.10
1886	NYSE	BGB	Fri, Mar 27, 2020	10.12	10.12	9.63	10.03
1885	NYSE	BGB	Thu, Mar 26, 2020	10.25	10.49	9.76	10.14
1884	NYSE	BGB	Wed, Mar 25, 2020	9.20	10.39	9.03	10.19
1883	NYSE	BGB	Tue, Mar 24, 2020	9.21	9.63	8.95	9.03
1882	NYSE	BGB	Mon, Mar 23, 2020	9.49	9.49	8.67	8.71
1881	NYSE	BGB	Fri, Mar 20, 2020	9.46	10.24	9.42	9.66
1880	NYSE	BGB	Thu, Mar 19, 2020	8.05	9.23	7.91	9.18
1879	NYSE	BGB	Wed, Mar 18, 2020	10.75	10.77	8.15	8.22
1878	NYSE	BGB	Tue, Mar 17, 2020	11.01	11.24	10.79	11.12
1877	NYSE	BGB	Mon, Mar 16, 2020	10.85	11.39	10.80	10.98
1876	NYSE	BGB	Fri, Mar 13, 2020	11.55	12.04	11.42	12.00
1875	NYSE	BGB	Thu, Mar 12, 2020	11.97	12.07	10.27	11.19
1874	NYSE	BGB	Wed, Mar 11, 2020	12.66	12.72	12.25	12.47
1873	NYSE	BGB	Tue, Mar 10, 2020	13.03	13.03	12.47	12.87
1872	NYSE	BGB	Mon, Mar 9, 2020	13.36	13.37	12.64	12.71
1871	NYSE	BGB	Fri, Mar 6, 2020	13.65	13.86	13.55	13.86
1870	NYSE	BGB	Thu, Mar 5, 2020	13.90	13.94	13.77	13.85
1869	NYSE	BGB	Wed, Mar 4, 2020	13.88	14.06	13.80	14.06
1868	NYSE	BGB	Tue, Mar 3, 2020	13.94	14.12	13.75	13.75
1867	NYSE	BGB	Mon, Mar 2, 2020	13.56	13.91	13.52	13.84
1866	NYSE	BGB	Fri, Feb 28, 2020	13.79	13.79	13.42	13.55
1865	NYSE	BGB	Thu, Feb 27, 2020	14.20	14.24	13.86	13.96
1864	NYSE	BGB	Wed, Feb 26, 2020	14.26	14.37	14.20	14.30
1863	NYSE	BGB	Tue, Feb 25, 2020	14.49	14.51	14.14	14.26
1862	NYSE	BGB	Mon, Feb 24, 2020	14.77	14.77	14.36	14.46
1861	NYSE	BGB	Fri, Feb 21, 2020	14.90	14.90	14.81	14.81
1860	NYSE	BGB	Thu, Feb 20, 2020	14.84	14.91	14.83	14.91
1859	NYSE	BGB	Wed, Feb 19, 2020	14.88	14.96	14.88	14.82
1858	NYSE	BGB	Tue, Feb 18, 2020	14.90	14.92	14.88	14.89
1857	NYSE	BGB	Fri, Feb 14, 2020	14.94	14.95	14.85	14.89
1856	NYSE	BGB	Thu, Feb 13, 2020	14.88	14.93	14.87	14.91
1855	NYSE	BGB	Wed, Feb 12, 2020	14.92	14.92	14.83	14.90
1854	NYSE	BGB	Tue, Feb 11, 2020	14.85	14.92	14.77	14.91
1853	NYSE	BGB	Mon, Feb 10, 2020	14.75	14.85	14.73	14.85
1852	NYSE	BGB	Fri, Feb 7, 2020	14.71	14.81	14.71	14.78
1851	NYSE	BGB	Thu, Feb 6, 2020	14.68	14.72	14.67	14.72
1850	NYSE	BGB	Wed, Feb 5, 2020	14.65	14.68	14.63	14.67
1849	NYSE	BGB	Tue, Feb 4, 2020	14.74	14.75	14.65	14.65
1848	NYSE	BGB	Mon, Feb 3, 2020	14.67	14.75	14.66	14.69
1847	NYSE	BGB	Fri, Jan 31, 2020	14.82	14.83	14.66	14.66
1846	NYSE	BGB	Thu, Jan 30, 2020	14.77	14.82	14.76	14.79
1845	NYSE	BGB	Wed, Jan 29, 2020	14.73	14.80	14.73	14.78
1844	NYSE	BGB	Tue, Jan 28, 2020	14.73	14.80	14.70	14.70
1843	NYSE	BGB	Mon, Jan 27, 2020	14.66	14.73	14.62	14.73
1842	NYSE	BGB	Fri, Jan 24, 2020	14.68	14.73	14.68	14.71
1841	NYSE	BGB	Thu, Jan 23, 2020	14.70	14.70	14.67	14.69
1840	NYSE	BGB	Wed, Jan 22, 2020	14.68	14.70	14.66	14.69
1839	NYSE	BGB	Tue, Jan 21, 2020	14.73	14.75	14.69	14.70
1838	NYSE	BGB	Fri, Jan 17, 2020	14.71	14.73	14.58	14.66
1837	NYSE	BGB	Thu, Jan 16, 2020	14.72	14.75	14.66	14.72
1836	NYSE	BGB	Wed, Jan 15, 2020	14.68	14.73	14.65	14.72
1835	NYSE	BGB	Tue, Jan 14, 2020	14.64	14.69	14.58	14.62
1834	NYSE	BGB	Mon, Jan 13, 2020	14.51	14.62	14.51	14.61
1833	NYSE	BGB	Fri, Jan 10, 2020	14.42	14.55	14.42	14.52
1832	NYSE	BGB	Thu, Jan 9, 2020	14.40	14.46	14.38	14.41
1831	NYSE	BGB	Wed, Jan 8, 2020	14.33	14.46	14.33	14.42
1830	NYSE	BGB	Tue, Jan 7, 2020	14.34	14.41	14.26	14.41
1829	NYSE	BGB	Mon, Jan 6, 2020	14.31	14.35	14.26	14.33
1828	NYSE	BGB	Fri, Jan 3, 2020	14.29	14.41	14.25	14.40
1827	NYSE	BGB	Thu, Jan 2, 2020	14.42	14.43	14.32	14.32
1826	NYSE	BGB	Tue, Dec 31, 2019	14.38	14.44	14.32	14.38
1825	NYSE	BGB	Mon, Dec 30, 2019	14.46	14.46	14.32	14.39
1824	NYSE	BGB	Fri, Dec 27, 2019	14.47	14.66	14.46	14.59
1823	NYSE	BGB	Thu, Dec 26, 2019	14.35	14.46	14.30	14.46
1822	NYSE	BGB	Tue, Dec 24, 2019	14.30	14.33	14.25	14.29
1821	NYSE	BGB	Mon, Dec 23, 2019	14.19	14.32	14.19	14.22
1820	NYSE	BGB	Fri, Dec 20, 2019	14.27	14.37	14.13	14.17
1819	NYSE	BGB	Thu, Dec 19, 2019	14.30	14.40	14.26	14.17
1818	NYSE	BGB	Wed, Dec 18, 2019	14.23	14.34	14.23	14.29
1817	NYSE	BGB	Tue, Dec 17, 2019	14.22	14.34	14.21	14.23
1816	NYSE	BGB	Mon, Dec 16, 2019	14.13	14.25	14.13	14.20
1815	NYSE	BGB	Fri, Dec 13, 2019	14.07	14.13	14.05	14.13
1814	NYSE	BGB	Thu, Dec 12, 2019	14.04	14.08	13.98	14.08
1813	NYSE	BGB	Wed, Dec 11, 2019	14.04	14.08	13.98	14.07
1812	NYSE	BGB	Tue, Dec 10, 2019	13.99	14.11	13.95	14.11
1811	NYSE	BGB	Mon, Dec 9, 2019	14.02	14.06	13.99	14.02
1810	NYSE	BGB	Fri, Dec 6, 2019	14.01	14.04	13.97	14.02
1809	NYSE	BGB	Thu, Dec 5, 2019	14.03	14.08	13.95	13.98
1808	NYSE	BGB	Wed, Dec 4, 2019	13.96	14.08	13.96	14.03
1807	NYSE	BGB	Tue, Dec 3, 2019	14.08	14.08	13.93	13.95
1806	NYSE	BGB	Mon, Dec 2, 2019	14.08	14.10	13.95	14.10
1805	NYSE	BGB	Fri, Nov 29, 2019	14.07	14.13	14.05	14.05
1804	NYSE	BGB	Wed, Nov 27, 2019	14.10	14.14	14.05	14.08
1803	NYSE	BGB	Tue, Nov 26, 2019	14.04	14.12	14.02	14.07
1802	NYSE	BGB	Mon, Nov 25, 2019	14.03	14.08	13.95	14.00
1801	NYSE	BGB	Fri, Nov 22, 2019	13.99	14.07	13.99	14.05
1800	NYSE	BGB	Thu, Nov 21, 2019	14.01	14.08	13.96	13.96
1799	NYSE	BGB	Wed, Nov 20, 2019	14.13	14.19	14.07	13.98
1798	NYSE	BGB	Tue, Nov 19, 2019	14.07	14.12	14.05	14.12
1797	NYSE	BGB	Mon, Nov 18, 2019	14.02	14.05	13.99	14.05
1796	NYSE	BGB	Fri, Nov 15, 2019	13.99	14.08	13.96	14.01
1795	NYSE	BGB	Thu, Nov 14, 2019	14.03	14.07	13.99	13.99
1794	NYSE	BGB	Wed, Nov 13, 2019	14.00	14.07	13.97	14.07
1793	NYSE	BGB	Tue, Nov 12, 2019	13.98	14.01	13.95	14.00
1792	NYSE	BGB	Mon, Nov 11, 2019	13.98	13.99	13.92	13.97
1791	NYSE	BGB	Fri, Nov 8, 2019	13.97	13.98	13.92	13.98
1790	NYSE	BGB	Thu, Nov 7, 2019	13.97	14.01	13.92	13.94
1789	NYSE	BGB	Wed, Nov 6, 2019	13.97	14.01	13.94	13.96
1788	NYSE	BGB	Tue, Nov 5, 2019	14.01	14.01	13.90	13.90
1787	NYSE	BGB	Mon, Nov 4, 2019	13.77	13.94	13.77	13.90
1786	NYSE	BGB	Fri, Nov 1, 2019	13.68	13.84	13.68	13.79
1785	NYSE	BGB	Thu, Oct 31, 2019	13.75	13.80	13.68	13.68
1784	NYSE	BGB	Wed, Oct 30, 2019	13.75	13.82	13.75	13.77
1783	NYSE	BGB	Tue, Oct 29, 2019	13.92	13.97	13.76	13.77
1782	NYSE	BGB	Mon, Oct 28, 2019	14.06	14.10	13.94	13.94
1781	NYSE	BGB	Fri, Oct 25, 2019	14.05	14.08	13.99	14.07
1780	NYSE	BGB	Thu, Oct 24, 2019	14.18	14.20	14.01	14.08
1779	NYSE	BGB	Wed, Oct 23, 2019	14.10	14.18	14.03	14.16
1778	NYSE	BGB	Tue, Oct 22, 2019	14.22	14.27	14.21	14.11
1777	NYSE	BGB	Mon, Oct 21, 2019	14.24	14.24	14.18	14.20
1776	NYSE	BGB	Fri, Oct 18, 2019	14.14	14.18	14.05	14.17
1775	NYSE	BGB	Thu, Oct 17, 2019	14.24	14.24	14.18	14.18
1774	NYSE	BGB	Wed, Oct 16, 2019	14.13	14.24	14.11	14.18
1773	NYSE	BGB	Tue, Oct 15, 2019	14.09	14.19	14.09	14.15
1772	NYSE	BGB	Mon, Oct 14, 2019	14.07	14.14	14.03	14.08
1771	NYSE	BGB	Fri, Oct 11, 2019	14.17	14.24	14.05	14.06
1770	NYSE	BGB	Thu, Oct 10, 2019	14.17	14.22	14.10	14.12
1769	NYSE	BGB	Wed, Oct 9, 2019	14.13	14.26	14.11	14.17
1768	NYSE	BGB	Tue, Oct 8, 2019	14.32	14.34	14.05	14.06
1767	NYSE	BGB	Mon, Oct 7, 2019	14.34	14.40	14.30	14.33
1766	NYSE	BGB	Fri, Oct 4, 2019	14.53	14.57	14.33	14.33
1765	NYSE	BGB	Thu, Oct 3, 2019	14.49	14.54	14.48	14.48
1764	NYSE	BGB	Wed, Oct 2, 2019	14.57	14.60	14.42	14.49
1763	NYSE	BGB	Tue, Oct 1, 2019	14.65	14.68	14.51	14.58
1762	NYSE	BGB	Mon, Sep 30, 2019	14.67	14.70	14.56	14.60
1761	NYSE	BGB	Fri, Sep 27, 2019	14.70	14.73	14.66	14.68
1760	NYSE	BGB	Thu, Sep 26, 2019	14.77	14.78	14.65	14.72
1759	NYSE	BGB	Wed, Sep 25, 2019	14.78	14.81	14.72	14.77
1758	NYSE	BGB	Tue, Sep 24, 2019	14.86	14.89	14.70	14.78
1757	NYSE	BGB	Mon, Sep 23, 2019	14.95	14.97	14.80	14.80
1756	NYSE	BGB	Fri, Sep 20, 2019	14.94	14.97	14.86	14.97
1755	NYSE	BGB	Thu, Sep 19, 2019	14.99	14.99	14.87	14.88
1754	NYSE	BGB	Wed, Sep 18, 2019	14.92	14.99	14.92	14.98
1753	NYSE	BGB	Tue, Sep 17, 2019	14.80	14.91	14.79	14.91
1752	NYSE	BGB	Mon, Sep 16, 2019	14.88	14.94	14.84	14.85
1751	NYSE	BGB	Fri, Sep 13, 2019	14.84	14.91	14.81	14.85
1750	NYSE	BGB	Thu, Sep 12, 2019	14.77	14.85	14.70	14.84
1749	NYSE	BGB	Wed, Sep 11, 2019	14.70	14.87	14.70	14.79
1748	NYSE	BGB	Tue, Sep 10, 2019	14.58	14.69	14.58	14.67
1747	NYSE	BGB	Mon, Sep 9, 2019	14.65	14.66	14.56	14.58
1746	NYSE	BGB	Fri, Sep 6, 2019	14.64	14.67	14.60	14.65
1745	NYSE	BGB	Thu, Sep 5, 2019	14.57	14.66	14.53	14.59
1744	NYSE	BGB	Wed, Sep 4, 2019	14.37	14.56	14.34	14.56
1743	NYSE	BGB	Tue, Sep 3, 2019	14.30	14.34	14.19	14.33
1742	NYSE	BGB	Fri, Aug 30, 2019	14.40	14.44	14.26	14.26
1741	NYSE	BGB	Thu, Aug 29, 2019	14.46	14.49	14.40	14.40
1740	NYSE	BGB	Wed, Aug 28, 2019	14.44	14.46	14.38	14.40
1739	NYSE	BGB	Tue, Aug 27, 2019	14.40	14.45	14.40	14.41
1738	NYSE	BGB	Mon, Aug 26, 2019	14.35	14.37	14.32	14.36
1737	NYSE	BGB	Fri, Aug 23, 2019	14.37	14.41	14.30	14.31
1736	NYSE	BGB	Thu, Aug 22, 2019	14.36	14.41	14.31	14.37
1735	NYSE	BGB	Wed, Aug 21, 2019	14.43	14.51	14.43	14.37
1734	NYSE	BGB	Tue, Aug 20, 2019	14.41	14.48	14.38	14.41
1733	NYSE	BGB	Mon, Aug 19, 2019	14.37	14.42	14.35	14.38
1732	NYSE	BGB	Fri, Aug 16, 2019	14.33	14.38	14.32	14.33
1731	NYSE	BGB	Thu, Aug 15, 2019	14.43	14.50	14.28	14.29
1730	NYSE	BGB	Wed, Aug 14, 2019	14.50	14.50	14.38	14.42
1729	NYSE	BGB	Tue, Aug 13, 2019	14.55	14.60	14.51	14.56
1728	NYSE	BGB	Mon, Aug 12, 2019	14.61	14.61	14.48	14.51
1727	NYSE	BGB	Fri, Aug 9, 2019	14.64	14.66	14.59	14.61
1726	NYSE	BGB	Thu, Aug 8, 2019	14.68	14.73	14.66	14.66
1725	NYSE	BGB	Wed, Aug 7, 2019	14.70	14.72	14.64	14.68
1724	NYSE	BGB	Tue, Aug 6, 2019	14.71	14.78	14.67	14.72
1723	NYSE	BGB	Mon, Aug 5, 2019	14.83	14.83	14.61	14.70
1722	NYSE	BGB	Fri, Aug 2, 2019	14.92	14.94	14.78	14.91
1721	NYSE	BGB	Thu, Aug 1, 2019	14.97	15.02	14.89	14.93
1720	NYSE	BGB	Wed, Jul 31, 2019	15.05	15.05	14.94	14.99
1719	NYSE	BGB	Tue, Jul 30, 2019	14.98	15.03	14.94	15.03
1718	NYSE	BGB	Mon, Jul 29, 2019	14.98	15.01	14.95	14.98
1717	NYSE	BGB	Fri, Jul 26, 2019	14.94	14.98	14.89	14.91
1716	NYSE	BGB	Thu, Jul 25, 2019	14.94	14.94	14.88	14.90
1715	NYSE	BGB	Wed, Jul 24, 2019	14.95	15.04	14.90	14.93
1714	NYSE	BGB	Tue, Jul 23, 2019	14.94	14.95	14.85	14.90
1713	NYSE	BGB	Mon, Jul 22, 2019	15.01	15.07	14.90	14.85
1712	NYSE	BGB	Fri, Jul 19, 2019	15.06	15.15	14.98	15.02
1711	NYSE	BGB	Thu, Jul 18, 2019	15.02	15.11	15.01	15.07
1710	NYSE	BGB	Wed, Jul 17, 2019	15.13	15.15	15.00	15.00
1709	NYSE	BGB	Tue, Jul 16, 2019	15.00	15.15	15.00	15.09
1708	NYSE	BGB	Mon, Jul 15, 2019	15.06	15.09	14.98	15.08
1707	NYSE	BGB	Fri, Jul 12, 2019	15.03	15.07	15.01	15.04
1706	NYSE	BGB	Thu, Jul 11, 2019	14.99	15.05	14.95	15.01
1705	NYSE	BGB	Wed, Jul 10, 2019	14.84	14.97	14.78	14.96
1704	NYSE	BGB	Tue, Jul 9, 2019	14.67	14.81	14.65	14.81
1703	NYSE	BGB	Mon, Jul 8, 2019	14.65	14.73	14.63	14.65
1702	NYSE	BGB	Fri, Jul 5, 2019	14.66	14.71	14.62	14.65
1701	NYSE	BGB	Wed, Jul 3, 2019	14.66	14.72	14.66	14.66
1700	NYSE	BGB	Tue, Jul 2, 2019	14.68	14.70	14.61	14.68
1699	NYSE	BGB	Mon, Jul 1, 2019	14.70	14.72	14.60	14.68
1698	NYSE	BGB	Fri, Jun 28, 2019	14.65	14.70	14.60	14.67
1697	NYSE	BGB	Thu, Jun 27, 2019	14.60	14.65	14.55	14.59
1696	NYSE	BGB	Wed, Jun 26, 2019	14.60	14.62	14.53	14.59
1695	NYSE	BGB	Tue, Jun 25, 2019	14.61	14.61	14.53	14.55
1694	NYSE	BGB	Mon, Jun 24, 2019	14.51	14.63	14.51	14.61
1693	NYSE	BGB	Fri, Jun 21, 2019	14.46	14.55	14.44	14.51
1692	NYSE	BGB	Thu, Jun 20, 2019	14.53	14.55	14.46	14.46
1691	NYSE	BGB	Wed, Jun 19, 2019	14.66	14.67	14.56	14.48
1690	NYSE	BGB	Tue, Jun 18, 2019	14.62	14.66	14.61	14.61
1689	NYSE	BGB	Mon, Jun 17, 2019	14.60	14.69	14.60	14.61
1688	NYSE	BGB	Fri, Jun 14, 2019	14.65	14.65	14.57	14.58
1687	NYSE	BGB	Thu, Jun 13, 2019	14.63	14.65	14.59	14.60
1686	NYSE	BGB	Wed, Jun 12, 2019	14.62	14.65	14.60	14.62
1685	NYSE	BGB	Tue, Jun 11, 2019	14.55	14.65	14.55	14.62
1684	NYSE	BGB	Mon, Jun 10, 2019	14.55	14.55	14.50	14.54
1683	NYSE	BGB	Fri, Jun 7, 2019	14.54	14.58	14.43	14.49
1682	NYSE	BGB	Thu, Jun 6, 2019	14.51	14.52	14.42	14.47
1681	NYSE	BGB	Wed, Jun 5, 2019	14.30	14.47	14.26	14.44
1680	NYSE	BGB	Tue, Jun 4, 2019	14.26	14.33	14.24	14.26
1679	NYSE	BGB	Mon, Jun 3, 2019	14.37	14.40	14.21	14.22
1678	NYSE	BGB	Fri, May 31, 2019	14.52	14.52	14.36	14.36
1677	NYSE	BGB	Thu, May 30, 2019	14.46	14.54	14.46	14.54
1676	NYSE	BGB	Wed, May 29, 2019	14.58	14.60	14.44	14.46
1675	NYSE	BGB	Tue, May 28, 2019	14.58	14.62	14.57	14.58
1674	NYSE	BGB	Fri, May 24, 2019	14.56	14.60	14.52	14.57
1673	NYSE	BGB	Thu, May 23, 2019	14.50	14.55	14.46	14.50
1672	NYSE	BGB	Wed, May 22, 2019	14.45	14.53	14.45	14.51
1671	NYSE	BGB	Tue, May 21, 2019	14.53	14.59	14.53	14.47
1670	NYSE	BGB	Mon, May 20, 2019	14.53	14.55	14.50	14.53
1669	NYSE	BGB	Fri, May 17, 2019	14.52	14.55	14.51	14.53
1668	NYSE	BGB	Thu, May 16, 2019	14.54	14.58	14.49	14.52
1667	NYSE	BGB	Wed, May 15, 2019	14.48	14.55	14.48	14.52
1666	NYSE	BGB	Tue, May 14, 2019	14.45	14.54	14.38	14.49
1665	NYSE	BGB	Mon, May 13, 2019	14.41	14.46	14.36	14.41
1664	NYSE	BGB	Fri, May 10, 2019	14.50	14.50	14.37	14.45
1663	NYSE	BGB	Thu, May 9, 2019	14.48	14.51	14.43	14.47
1662	NYSE	BGB	Wed, May 8, 2019	14.45	14.55	14.45	14.50
1661	NYSE	BGB	Tue, May 7, 2019	14.52	14.57	14.45	14.46
1660	NYSE	BGB	Mon, May 6, 2019	14.50	14.55	14.47	14.54
1659	NYSE	BGB	Fri, May 3, 2019	14.54	14.57	14.50	14.53
1658	NYSE	BGB	Thu, May 2, 2019	14.50	14.54	14.47	14.52
1657	NYSE	BGB	Wed, May 1, 2019	14.44	14.53	14.42	14.48
1656	NYSE	BGB	Tue, Apr 30, 2019	14.34	14.42	14.30	14.42
1655	NYSE	BGB	Mon, Apr 29, 2019	14.33	14.38	14.28	14.32
1654	NYSE	BGB	Fri, Apr 26, 2019	14.28	14.35	14.26	14.29
1653	NYSE	BGB	Thu, Apr 25, 2019	14.34	14.34	14.27	14.30
1652	NYSE	BGB	Wed, Apr 24, 2019	14.37	14.41	14.34	14.34
1651	NYSE	BGB	Tue, Apr 23, 2019	14.36	14.40	14.36	14.37
1650	NYSE	BGB	Mon, Apr 22, 2019	14.43	14.43	14.28	14.35
1649	NYSE	BGB	Thu, Apr 18, 2019	14.56	14.61	14.49	14.43
1648	NYSE	BGB	Wed, Apr 17, 2019	14.58	14.64	14.53	14.56
1647	NYSE	BGB	Tue, Apr 16, 2019	14.58	14.60	14.50	14.58
1646	NYSE	BGB	Mon, Apr 15, 2019	14.54	14.59	14.53	14.54
1645	NYSE	BGB	Fri, Apr 12, 2019	14.66	14.68	14.48	14.52
1644	NYSE	BGB	Thu, Apr 11, 2019	14.58	14.65	14.47	14.62
1643	NYSE	BGB	Wed, Apr 10, 2019	14.49	14.56	14.48	14.56
1642	NYSE	BGB	Tue, Apr 9, 2019	14.52	14.55	14.40	14.42
1641	NYSE	BGB	Mon, Apr 8, 2019	14.53	14.56	14.51	14.51
1640	NYSE	BGB	Fri, Apr 5, 2019	14.61	14.64	14.53	14.57
1639	NYSE	BGB	Thu, Apr 4, 2019	14.56	14.62	14.52	14.61
1638	NYSE	BGB	Wed, Apr 3, 2019	14.59	14.64	14.56	14.59
1637	NYSE	BGB	Tue, Apr 2, 2019	14.58	14.64	14.54	14.59
1636	NYSE	BGB	Mon, Apr 1, 2019	14.31	14.63	14.31	14.63
1635	NYSE	BGB	Fri, Mar 29, 2019	14.29	14.32	14.23	14.25
1634	NYSE	BGB	Thu, Mar 28, 2019	14.40	14.42	14.26	14.28
1633	NYSE	BGB	Wed, Mar 27, 2019	14.36	14.45	14.36	14.40
1632	NYSE	BGB	Tue, Mar 26, 2019	14.38	14.44	14.35	14.38
1631	NYSE	BGB	Mon, Mar 25, 2019	14.31	14.36	14.26	14.32
1630	NYSE	BGB	Fri, Mar 22, 2019	14.56	14.56	14.37	14.39
1629	NYSE	BGB	Thu, Mar 21, 2019	14.64	14.64	14.46	14.53
1628	NYSE	BGB	Wed, Mar 20, 2019	14.72	14.76	14.70	14.61
1627	NYSE	BGB	Tue, Mar 19, 2019	14.79	14.80	14.72	14.74
1626	NYSE	BGB	Mon, Mar 18, 2019	14.83	14.83	14.73	14.75
1625	NYSE	BGB	Fri, Mar 15, 2019	14.75	14.84	14.74	14.78
1624	NYSE	BGB	Thu, Mar 14, 2019	14.75	14.75	14.70	14.75
1623	NYSE	BGB	Wed, Mar 13, 2019	14.65	14.75	14.64	14.74
1622	NYSE	BGB	Tue, Mar 12, 2019	14.63	14.65	14.59	14.64
1621	NYSE	BGB	Mon, Mar 11, 2019	14.58	14.60	14.52	14.57
1620	NYSE	BGB	Fri, Mar 8, 2019	14.48	14.54	14.46	14.54
1619	NYSE	BGB	Thu, Mar 7, 2019	14.53	14.55	14.46	14.51
1618	NYSE	BGB	Wed, Mar 6, 2019	14.61	14.61	14.49	14.55
1617	NYSE	BGB	Tue, Mar 5, 2019	14.60	14.64	14.56	14.57
1616	NYSE	BGB	Mon, Mar 4, 2019	14.62	14.65	14.56	14.57
1615	NYSE	BGB	Fri, Mar 1, 2019	14.65	14.65	14.56	14.61
1614	NYSE	BGB	Thu, Feb 28, 2019	14.67	14.67	14.58	14.61
1613	NYSE	BGB	Wed, Feb 27, 2019	14.64	14.65	14.61	14.65
1612	NYSE	BGB	Tue, Feb 26, 2019	14.73	14.78	14.63	14.65
1611	NYSE	BGB	Mon, Feb 25, 2019	14.80	14.87	14.64	14.75
1610	NYSE	BGB	Fri, Feb 22, 2019	14.55	14.80	14.53	14.79
1609	NYSE	BGB	Thu, Feb 21, 2019	14.50	14.52	14.43	14.49
1608	NYSE	BGB	Wed, Feb 20, 2019	14.62	14.62	14.43	14.46
1607	NYSE	BGB	Tue, Feb 19, 2019	14.62	14.70	14.61	14.56
1606	NYSE	BGB	Fri, Feb 15, 2019	14.48	14.61	14.45	14.58
1605	NYSE	BGB	Thu, Feb 14, 2019	14.43	14.46	14.33	14.45
1604	NYSE	BGB	Wed, Feb 13, 2019	14.47	14.50	14.38	14.44
1603	NYSE	BGB	Tue, Feb 12, 2019	14.48	14.50	14.39	14.40
1602	NYSE	BGB	Mon, Feb 11, 2019	14.28	14.46	14.26	14.46
1601	NYSE	BGB	Fri, Feb 8, 2019	14.32	14.33	14.20	14.26
1600	NYSE	BGB	Thu, Feb 7, 2019	14.37	14.40	14.29	14.34
1599	NYSE	BGB	Wed, Feb 6, 2019	14.30	14.41	14.26	14.40
1598	NYSE	BGB	Tue, Feb 5, 2019	14.35	14.35	14.23	14.30
1597	NYSE	BGB	Mon, Feb 4, 2019	14.28	14.34	14.27	14.30
1596	NYSE	BGB	Fri, Feb 1, 2019	14.38	14.38	14.19	14.26
1595	NYSE	BGB	Thu, Jan 31, 2019	14.29	14.36	14.23	14.36
1594	NYSE	BGB	Wed, Jan 30, 2019	14.11	14.25	14.05	14.23
1593	NYSE	BGB	Tue, Jan 29, 2019	14.00	14.07	13.92	14.06
1592	NYSE	BGB	Mon, Jan 28, 2019	13.91	14.00	13.84	14.00
1591	NYSE	BGB	Fri, Jan 25, 2019	13.88	13.95	13.85	13.93
1590	NYSE	BGB	Thu, Jan 24, 2019	13.98	13.99	13.81	13.87
1589	NYSE	BGB	Wed, Jan 23, 2019	14.03	14.07	13.90	13.94
1588	NYSE	BGB	Tue, Jan 22, 2019	14.15	14.19	13.97	13.99
1587	NYSE	BGB	Fri, Jan 18, 2019	14.23	14.23	14.09	14.15
1586	NYSE	BGB	Thu, Jan 17, 2019	14.12	14.21	14.08	14.21
1585	NYSE	BGB	Wed, Jan 16, 2019	14.23	14.28	14.13	14.13
1584	NYSE	BGB	Tue, Jan 15, 2019	14.18	14.26	14.14	14.23
1583	NYSE	BGB	Mon, Jan 14, 2019	14.10	14.17	14.08	14.17
1582	NYSE	BGB	Fri, Jan 11, 2019	14.10	14.18	14.10	14.12
1581	NYSE	BGB	Thu, Jan 10, 2019	14.15	14.18	14.10	14.13
1580	NYSE	BGB	Wed, Jan 9, 2019	14.15	14.20	14.07	14.15
1579	NYSE	BGB	Tue, Jan 8, 2019	14.05	14.15	13.94	14.13
1578	NYSE	BGB	Mon, Jan 7, 2019	13.81	13.97	13.81	13.95
1577	NYSE	BGB	Fri, Jan 4, 2019	13.66	13.83	13.63	13.78
1576	NYSE	BGB	Thu, Jan 3, 2019	13.60	13.66	13.53	13.66
1575	NYSE	BGB	Wed, Jan 2, 2019	13.34	13.77	13.34	13.67
1574	NYSE	BGB	Mon, Dec 31, 2018	13.76	13.78	13.38	13.47
1573	NYSE	BGB	Fri, Dec 28, 2018	13.52	13.84	13.52	13.75
1572	NYSE	BGB	Thu, Dec 27, 2018	13.52	13.85	13.52	13.47
1571	NYSE	BGB	Wed, Dec 26, 2018	13.37	13.69	13.37	13.69
1570	NYSE	BGB	Mon, Dec 24, 2018	13.10	13.32	13.08	13.32
1569	NYSE	BGB	Fri, Dec 21, 2018	13.32	13.43	13.05	13.07
1568	NYSE	BGB	Thu, Dec 20, 2018	13.45	13.62	13.03	13.31
1567	NYSE	BGB	Wed, Dec 19, 2018	13.66	13.80	13.64	13.58
1566	NYSE	BGB	Tue, Dec 18, 2018	13.89	13.97	13.63	13.70
1565	NYSE	BGB	Mon, Dec 17, 2018	14.05	14.11	13.86	13.87
1564	NYSE	BGB	Fri, Dec 14, 2018	14.34	14.34	14.03	14.10
1563	NYSE	BGB	Thu, Dec 13, 2018	14.30	14.37	14.24	14.37
1562	NYSE	BGB	Wed, Dec 12, 2018	14.30	14.34	14.24	14.31
1561	NYSE	BGB	Tue, Dec 11, 2018	14.23	14.25	14.18	14.25
1560	NYSE	BGB	Mon, Dec 10, 2018	14.22	14.25	14.09	14.15
1559	NYSE	BGB	Fri, Dec 7, 2018	14.38	14.38	14.19	14.20
1558	NYSE	BGB	Thu, Dec 6, 2018	14.42	14.42	14.30	14.41
1557	NYSE	BGB	Tue, Dec 4, 2018	14.75	14.75	14.53	14.60
1556	NYSE	BGB	Mon, Dec 3, 2018	14.68	14.75	14.68	14.75
1555	NYSE	BGB	Fri, Nov 30, 2018	14.64	14.72	14.62	14.64
1554	NYSE	BGB	Thu, Nov 29, 2018	14.61	14.67	14.60	14.67
1553	NYSE	BGB	Wed, Nov 28, 2018	14.51	14.61	14.51	14.61
1552	NYSE	BGB	Tue, Nov 27, 2018	14.44	14.51	14.40	14.50
1551	NYSE	BGB	Mon, Nov 26, 2018	14.52	14.54	14.40	14.49
1550	NYSE	BGB	Fri, Nov 23, 2018	14.39	14.49	14.38	14.45
1549	NYSE	BGB	Wed, Nov 21, 2018	14.57	14.58	14.40	14.41
1548	NYSE	BGB	Tue, Nov 20, 2018	14.66	14.68	14.49	14.43
1547	NYSE	BGB	Mon, Nov 19, 2018	14.88	14.89	14.66	14.74
1546	NYSE	BGB	Fri, Nov 16, 2018	15.00	15.00	14.86	14.86
1545	NYSE	BGB	Thu, Nov 15, 2018	15.14	15.16	14.95	15.01
1544	NYSE	BGB	Wed, Nov 14, 2018	15.15	15.17	15.05	15.16
1543	NYSE	BGB	Tue, Nov 13, 2018	15.05	15.15	15.05	15.10
1542	NYSE	BGB	Mon, Nov 12, 2018	15.11	15.14	15.03	15.05
1541	NYSE	BGB	Fri, Nov 9, 2018	15.08	15.10	15.04	15.09
1540	NYSE	BGB	Thu, Nov 8, 2018	15.13	15.14	15.06	15.14
1539	NYSE	BGB	Wed, Nov 7, 2018	15.04	15.12	15.02	15.11
1538	NYSE	BGB	Tue, Nov 6, 2018	14.95	15.05	14.95	15.00
1537	NYSE	BGB	Mon, Nov 5, 2018	15.02	15.05	14.93	15.01
1536	NYSE	BGB	Fri, Nov 2, 2018	14.99	15.04	14.92	15.01
1535	NYSE	BGB	Thu, Nov 1, 2018	14.88	15.00	14.86	14.97
1534	NYSE	BGB	Wed, Oct 31, 2018	14.90	14.98	14.80	14.85
1533	NYSE	BGB	Tue, Oct 30, 2018	15.07	15.09	14.83	14.89
1532	NYSE	BGB	Mon, Oct 29, 2018	15.14	15.18	15.04	15.10
1531	NYSE	BGB	Fri, Oct 26, 2018	15.20	15.23	15.03	15.05
1530	NYSE	BGB	Thu, Oct 25, 2018	15.29	15.30	15.20	15.23
1529	NYSE	BGB	Wed, Oct 24, 2018	15.36	15.42	15.26	15.26
1528	NYSE	BGB	Tue, Oct 23, 2018	15.30	15.35	15.23	15.32
1527	NYSE	BGB	Mon, Oct 22, 2018	15.52	15.52	15.42	15.36
1526	NYSE	BGB	Fri, Oct 19, 2018	15.60	15.60	15.40	15.49
1525	NYSE	BGB	Thu, Oct 18, 2018	15.57	15.60	15.51	15.56
1524	NYSE	BGB	Wed, Oct 17, 2018	15.63	15.66	15.57	15.60
1523	NYSE	BGB	Tue, Oct 16, 2018	15.53	15.64	15.47	15.64
1522	NYSE	BGB	Mon, Oct 15, 2018	15.36	15.51	15.32	15.51
1521	NYSE	BGB	Fri, Oct 12, 2018	15.40	15.44	15.33	15.34
1520	NYSE	BGB	Thu, Oct 11, 2018	15.43	15.47	15.26	15.33
1519	NYSE	BGB	Wed, Oct 10, 2018	15.50	15.57	15.39	15.45
1518	NYSE	BGB	Tue, Oct 9, 2018	15.55	15.64	15.42	15.51
1517	NYSE	BGB	Mon, Oct 8, 2018	15.66	15.69	15.49	15.55
1516	NYSE	BGB	Fri, Oct 5, 2018	15.79	15.89	15.63	15.63
1515	NYSE	BGB	Thu, Oct 4, 2018	15.92	15.92	15.85	15.85
1514	NYSE	BGB	Wed, Oct 3, 2018	15.93	15.94	15.90	15.93
1513	NYSE	BGB	Tue, Oct 2, 2018	15.97	15.97	15.90	15.92
1512	NYSE	BGB	Mon, Oct 1, 2018	15.92	15.99	15.91	15.98
1511	NYSE	BGB	Fri, Sep 28, 2018	15.93	16.02	15.89	15.90
1510	NYSE	BGB	Thu, Sep 27, 2018	15.94	15.95	15.92	15.93
1509	NYSE	BGB	Wed, Sep 26, 2018	15.94	15.94	15.91	15.94
1508	NYSE	BGB	Tue, Sep 25, 2018	15.91	15.95	15.89	15.89
1507	NYSE	BGB	Mon, Sep 24, 2018	15.88	15.94	15.87	15.91
1506	NYSE	BGB	Fri, Sep 21, 2018	15.91	15.94	15.86	15.88
1505	NYSE	BGB	Thu, Sep 20, 2018	15.84	15.93	15.83	15.91
1504	NYSE	BGB	Wed, Sep 19, 2018	15.87	15.95	15.86	15.84
1503	NYSE	BGB	Tue, Sep 18, 2018	15.85	15.91	15.80	15.90
1502	NYSE	BGB	Mon, Sep 17, 2018	15.92	15.92	15.85	15.85
1501	NYSE	BGB	Fri, Sep 14, 2018	15.88	15.91	15.85	15.89
1500	NYSE	BGB	Thu, Sep 13, 2018	15.94	15.96	15.87	15.87
1499	NYSE	BGB	Wed, Sep 12, 2018	15.90	15.93	15.87	15.91
1498	NYSE	BGB	Tue, Sep 11, 2018	15.91	15.92	15.86	15.89
1497	NYSE	BGB	Mon, Sep 10, 2018	15.83	15.91	15.83	15.91
1496	NYSE	BGB	Fri, Sep 7, 2018	15.84	15.89	15.81	15.81
1495	NYSE	BGB	Thu, Sep 6, 2018	15.79	15.86	15.79	15.84
1494	NYSE	BGB	Wed, Sep 5, 2018	15.89	15.92	15.81	15.81
1493	NYSE	BGB	Tue, Sep 4, 2018	15.93	15.97	15.89	15.91
1492	NYSE	BGB	Fri, Aug 31, 2018	15.99	16.02	15.91	15.95
1491	NYSE	BGB	Thu, Aug 30, 2018	15.98	15.98	15.95	15.98
1490	NYSE	BGB	Wed, Aug 29, 2018	15.98	15.99	15.95	15.97
1489	NYSE	BGB	Tue, Aug 28, 2018	15.98	15.99	15.96	15.97
1488	NYSE	BGB	Mon, Aug 27, 2018	16.00	16.00	15.95	15.99
1487	NYSE	BGB	Fri, Aug 24, 2018	15.98	16.01	15.90	15.93
1486	NYSE	BGB	Thu, Aug 23, 2018	15.98	16.03	15.91	15.92
1485	NYSE	BGB	Wed, Aug 22, 2018	16.10	16.13	16.07	16.01
1484	NYSE	BGB	Tue, Aug 21, 2018	16.14	16.16	16.09	16.10
1483	NYSE	BGB	Mon, Aug 20, 2018	16.13	16.16	16.10	16.12
1482	NYSE	BGB	Fri, Aug 17, 2018	16.15	16.16	16.12	16.16
1481	NYSE	BGB	Thu, Aug 16, 2018	16.10	16.21	16.10	16.18
1480	NYSE	BGB	Wed, Aug 15, 2018	16.02	16.12	16.00	16.11
1479	NYSE	BGB	Tue, Aug 14, 2018	16.04	16.06	16.01	16.06
1478	NYSE	BGB	Mon, Aug 13, 2018	16.01	16.03	15.98	16.02
1477	NYSE	BGB	Fri, Aug 10, 2018	15.95	16.00	15.95	15.98
1476	NYSE	BGB	Thu, Aug 9, 2018	15.98	16.04	15.96	15.97
1475	NYSE	BGB	Wed, Aug 8, 2018	16.05	16.10	15.97	15.99
1474	NYSE	BGB	Tue, Aug 7, 2018	16.06	16.13	16.06	16.10
1473	NYSE	BGB	Mon, Aug 6, 2018	16.18	16.20	16.06	16.10
1472	NYSE	BGB	Fri, Aug 3, 2018	16.07	16.17	16.04	16.17
1471	NYSE	BGB	Thu, Aug 2, 2018	15.96	16.07	15.96	16.07
1470	NYSE	BGB	Wed, Aug 1, 2018	15.94	16.04	15.94	16.01
1469	NYSE	BGB	Tue, Jul 31, 2018	15.95	16.01	15.94	15.96
1468	NYSE	BGB	Mon, Jul 30, 2018	15.97	16.00	15.95	15.95
1467	NYSE	BGB	Fri, Jul 27, 2018	16.04	16.05	15.97	15.98
1466	NYSE	BGB	Thu, Jul 26, 2018	16.03	16.04	15.99	16.04
1465	NYSE	BGB	Wed, Jul 25, 2018	16.06	16.07	16.00	16.01
1464	NYSE	BGB	Tue, Jul 24, 2018	16.00	16.08	15.97	16.07
1463	NYSE	BGB	Mon, Jul 23, 2018	15.96	16.01	15.94	15.97
1462	NYSE	BGB	Fri, Jul 20, 2018	15.93	16.09	15.93	16.09
1461	NYSE	BGB	Thu, Jul 19, 2018	15.94	15.98	15.93	15.98
1460	NYSE	BGB	Wed, Jul 18, 2018	15.99	16.00	15.91	15.94
1459	NYSE	BGB	Tue, Jul 17, 2018	15.91	15.99	15.91	15.98
1458	NYSE	BGB	Mon, Jul 16, 2018	15.87	15.94	15.87	15.91
1457	NYSE	BGB	Fri, Jul 13, 2018	15.92	15.93	15.85	15.86
1456	NYSE	BGB	Thu, Jul 12, 2018	15.95	15.97	15.90	15.91
1455	NYSE	BGB	Wed, Jul 11, 2018	15.94	15.96	15.87	15.96
1454	NYSE	BGB	Tue, Jul 10, 2018	15.92	15.96	15.91	15.95
1453	NYSE	BGB	Mon, Jul 9, 2018	15.90	15.97	15.90	15.94
1452	NYSE	BGB	Fri, Jul 6, 2018	15.83	15.92	15.83	15.90
1451	NYSE	BGB	Thu, Jul 5, 2018	15.84	15.87	15.82	15.86
1450	NYSE	BGB	Tue, Jul 3, 2018	15.78	15.85	15.78	15.83
1449	NYSE	BGB	Mon, Jul 2, 2018	15.83	15.85	15.74	15.74
1448	NYSE	BGB	Fri, Jun 29, 2018	15.84	15.85	15.81	15.81
1447	NYSE	BGB	Thu, Jun 28, 2018	15.88	15.90	15.78	15.80
1446	NYSE	BGB	Wed, Jun 27, 2018	15.89	15.92	15.83	15.90
1445	NYSE	BGB	Tue, Jun 26, 2018	15.83	15.88	15.80	15.88
1444	NYSE	BGB	Mon, Jun 25, 2018	15.83	15.85	15.79	15.81
1443	NYSE	BGB	Fri, Jun 22, 2018	15.87	15.87	15.81	15.82
1442	NYSE	BGB	Thu, Jun 21, 2018	15.85	15.85	15.81	15.82
1441	NYSE	BGB	Wed, Jun 20, 2018	15.94	15.96	15.91	15.86
1440	NYSE	BGB	Tue, Jun 19, 2018	15.94	15.95	15.90	15.91
1439	NYSE	BGB	Mon, Jun 18, 2018	15.92	15.96	15.91	15.96
1438	NYSE	BGB	Fri, Jun 15, 2018	15.94	15.96	15.89	15.95
1437	NYSE	BGB	Thu, Jun 14, 2018	15.91	15.95	15.91	15.95
1436	NYSE	BGB	Wed, Jun 13, 2018	15.92	15.95	15.87	15.90
1435	NYSE	BGB	Tue, Jun 12, 2018	15.92	15.95	15.86	15.92
1434	NYSE	BGB	Mon, Jun 11, 2018	15.89	15.92	15.87	15.92
1433	NYSE	BGB	Fri, Jun 8, 2018	15.86	15.90	15.84	15.86
1432	NYSE	BGB	Thu, Jun 7, 2018	15.90	15.90	15.82	15.83
1431	NYSE	BGB	Wed, Jun 6, 2018	15.88	15.90	15.86	15.89
1430	NYSE	BGB	Tue, Jun 5, 2018	15.87	15.87	15.84	15.86
1429	NYSE	BGB	Mon, Jun 4, 2018	15.90	15.90	15.84	15.86
1428	NYSE	BGB	Fri, Jun 1, 2018	15.83	15.90	15.83	15.90
1427	NYSE	BGB	Thu, May 31, 2018	15.84	15.85	15.81	15.81
1426	NYSE	BGB	Wed, May 30, 2018	15.80	15.84	15.77	15.83
1425	NYSE	BGB	Tue, May 29, 2018	15.75	15.77	15.71	15.77
1424	NYSE	BGB	Fri, May 25, 2018	15.80	15.85	15.74	15.74
1423	NYSE	BGB	Thu, May 24, 2018	15.84	15.84	15.77	15.81
1422	NYSE	BGB	Wed, May 23, 2018	15.79	15.87	15.77	15.84
1421	NYSE	BGB	Tue, May 22, 2018	15.84	15.85	15.79	15.79
1420	NYSE	BGB	Mon, May 21, 2018	15.92	15.94	15.89	15.82
1419	NYSE	BGB	Fri, May 18, 2018	15.85	15.90	15.82	15.90
1418	NYSE	BGB	Thu, May 17, 2018	15.87	15.87	15.83	15.85
1417	NYSE	BGB	Wed, May 16, 2018	15.86	15.88	15.82	15.85
1416	NYSE	BGB	Tue, May 15, 2018	15.88	15.89	15.80	15.83
1415	NYSE	BGB	Mon, May 14, 2018	15.87	15.94	15.86	15.88
1414	NYSE	BGB	Fri, May 11, 2018	15.87	15.88	15.83	15.85
1413	NYSE	BGB	Thu, May 10, 2018	15.85	15.88	15.83	15.84
1412	NYSE	BGB	Wed, May 9, 2018	15.90	15.95	15.83	15.84
1411	NYSE	BGB	Tue, May 8, 2018	15.93	15.93	15.88	15.88
1410	NYSE	BGB	Mon, May 7, 2018	15.91	15.94	15.88	15.93
1409	NYSE	BGB	Fri, May 4, 2018	15.89	15.94	15.86	15.92
1408	NYSE	BGB	Thu, May 3, 2018	15.96	15.98	15.90	15.90
1407	NYSE	BGB	Wed, May 2, 2018	16.00	16.00	15.95	15.99
1406	NYSE	BGB	Tue, May 1, 2018	15.96	16.01	15.96	16.00
1405	NYSE	BGB	Mon, Apr 30, 2018	15.95	16.00	15.93	15.98
1404	NYSE	BGB	Fri, Apr 27, 2018	15.96	15.96	15.90	15.93
1403	NYSE	BGB	Thu, Apr 26, 2018	15.90	15.94	15.90	15.94
1402	NYSE	BGB	Wed, Apr 25, 2018	15.88	15.92	15.86	15.90
1401	NYSE	BGB	Tue, Apr 24, 2018	15.87	15.90	15.83	15.87
1400	NYSE	BGB	Mon, Apr 23, 2018	15.86	15.90	15.86	15.87
1399	NYSE	BGB	Fri, Apr 20, 2018	15.86	15.86	15.81	15.84
1398	NYSE	BGB	Thu, Apr 19, 2018	15.95	15.95	15.88	15.83
1397	NYSE	BGB	Wed, Apr 18, 2018	15.98	15.98	15.91	15.93
1396	NYSE	BGB	Tue, Apr 17, 2018	15.94	15.98	15.92	15.95
1395	NYSE	BGB	Mon, Apr 16, 2018	15.90	15.94	15.88	15.94
1394	NYSE	BGB	Fri, Apr 13, 2018	15.93	15.95	15.83	15.87
1393	NYSE	BGB	Thu, Apr 12, 2018	15.92	15.95	15.89	15.89
1392	NYSE	BGB	Wed, Apr 11, 2018	15.85	15.93	15.85	15.92
1391	NYSE	BGB	Tue, Apr 10, 2018	15.92	15.94	15.88	15.88
1390	NYSE	BGB	Mon, Apr 9, 2018	15.87	15.91	15.86	15.91
1389	NYSE	BGB	Fri, Apr 6, 2018	15.87	15.89	15.82	15.84
1388	NYSE	BGB	Thu, Apr 5, 2018	15.88	15.90	15.86	15.87
1387	NYSE	BGB	Wed, Apr 4, 2018	15.85	15.90	15.84	15.86
1386	NYSE	BGB	Tue, Apr 3, 2018	15.85	15.91	15.81	15.89
1385	NYSE	BGB	Mon, Apr 2, 2018	15.90	15.93	15.80	15.85
1384	NYSE	BGB	Thu, Mar 29, 2018	15.92	15.93	15.88	15.88
1383	NYSE	BGB	Wed, Mar 28, 2018	15.83	15.93	15.79	15.92
1382	NYSE	BGB	Tue, Mar 27, 2018	15.86	15.88	15.80	15.84
1381	NYSE	BGB	Mon, Mar 26, 2018	15.84	15.84	15.76	15.84
1380	NYSE	BGB	Fri, Mar 23, 2018	15.77	15.83	15.76	15.79
1379	NYSE	BGB	Thu, Mar 22, 2018	15.74	15.78	15.70	15.72
1378	NYSE	BGB	Wed, Mar 21, 2018	15.85	15.86	15.71	15.74
1377	NYSE	BGB	Tue, Mar 20, 2018	15.93	15.94	15.90	15.82
1376	NYSE	BGB	Mon, Mar 19, 2018	15.98	15.98	15.89	15.90
1375	NYSE	BGB	Fri, Mar 16, 2018	16.03	16.04	15.95	15.98
1374	NYSE	BGB	Thu, Mar 15, 2018	16.04	16.05	16.00	16.01
1373	NYSE	BGB	Wed, Mar 14, 2018	16.03	16.04	16.00	16.04
1372	NYSE	BGB	Tue, Mar 13, 2018	15.98	16.03	15.98	16.01
1371	NYSE	BGB	Mon, Mar 12, 2018	16.00	16.01	15.93	15.96
1370	NYSE	BGB	Fri, Mar 9, 2018	15.95	16.02	15.93	16.01
1369	NYSE	BGB	Thu, Mar 8, 2018	15.87	15.93	15.87	15.93
1368	NYSE	BGB	Wed, Mar 7, 2018	15.87	15.88	15.82	15.86
1367	NYSE	BGB	Tue, Mar 6, 2018	15.87	15.90	15.85	15.89
1366	NYSE	BGB	Mon, Mar 5, 2018	15.83	15.87	15.82	15.87
1365	NYSE	BGB	Fri, Mar 2, 2018	15.85	15.86	15.79	15.79
1364	NYSE	BGB	Thu, Mar 1, 2018	15.84	15.88	15.82	15.87
1363	NYSE	BGB	Wed, Feb 28, 2018	15.85	15.88	15.82	15.82
1362	NYSE	BGB	Tue, Feb 27, 2018	15.83	15.88	15.78	15.83
1361	NYSE	BGB	Mon, Feb 26, 2018	15.88	15.88	15.78	15.80
1360	NYSE	BGB	Fri, Feb 23, 2018	15.80	15.87	15.79	15.86
1359	NYSE	BGB	Thu, Feb 22, 2018	15.76	15.81	15.74	15.75
1358	NYSE	BGB	Wed, Feb 21, 2018	15.78	15.84	15.72	15.80
1357	NYSE	BGB	Tue, Feb 20, 2018	15.70	15.76	15.70	15.76
1356	NYSE	BGB	Fri, Feb 16, 2018	15.76	15.83	15.76	15.83
1355	NYSE	BGB	Thu, Feb 15, 2018	15.73	15.81	15.73	15.76
1354	NYSE	BGB	Wed, Feb 14, 2018	15.74	15.76	15.69	15.73
1353	NYSE	BGB	Tue, Feb 13, 2018	15.74	15.77	15.70	15.74
1352	NYSE	BGB	Mon, Feb 12, 2018	15.77	15.77	15.70	15.73
1351	NYSE	BGB	Fri, Feb 9, 2018	15.74	15.79	15.60	15.69
1350	NYSE	BGB	Thu, Feb 8, 2018	15.83	15.84	15.68	15.70
1349	NYSE	BGB	Wed, Feb 7, 2018	15.76	15.90	15.76	15.80
1348	NYSE	BGB	Tue, Feb 6, 2018	15.51	15.77	15.51	15.76
1347	NYSE	BGB	Mon, Feb 5, 2018	15.86	15.87	15.54	15.58
1346	NYSE	BGB	Fri, Feb 2, 2018	15.91	15.92	15.85	15.88
1345	NYSE	BGB	Thu, Feb 1, 2018	15.81	15.96	15.81	15.96
1344	NYSE	BGB	Wed, Jan 31, 2018	15.90	15.90	15.77	15.77
1343	NYSE	BGB	Tue, Jan 30, 2018	15.86	15.92	15.82	15.89
1342	NYSE	BGB	Mon, Jan 29, 2018	15.87	15.91	15.81	15.90
1341	NYSE	BGB	Fri, Jan 26, 2018	15.88	15.89	15.84	15.85
1340	NYSE	BGB	Thu, Jan 25, 2018	15.88	15.90	15.82	15.85
1339	NYSE	BGB	Wed, Jan 24, 2018	15.87	15.95	15.83	15.83
1338	NYSE	BGB	Tue, Jan 23, 2018	15.83	15.89	15.81	15.84
1337	NYSE	BGB	Mon, Jan 22, 2018	15.74	15.86	15.74	15.80
1336	NYSE	BGB	Fri, Jan 19, 2018	15.75	15.78	15.69	15.72
1335	NYSE	BGB	Thu, Jan 18, 2018	15.82	15.84	15.70	15.80
1334	NYSE	BGB	Wed, Jan 17, 2018	15.83	15.84	15.78	15.78
1333	NYSE	BGB	Tue, Jan 16, 2018	15.83	15.89	15.78	15.80
1332	NYSE	BGB	Fri, Jan 12, 2018	15.81	15.83	15.79	15.83
1331	NYSE	BGB	Thu, Jan 11, 2018	15.78	15.81	15.76	15.79
1330	NYSE	BGB	Wed, Jan 10, 2018	15.64	15.80	15.64	15.75
1329	NYSE	BGB	Tue, Jan 9, 2018	15.80	15.81	15.77	15.77
1328	NYSE	BGB	Mon, Jan 8, 2018	15.86	15.86	15.74	15.74
1327	NYSE	BGB	Fri, Jan 5, 2018	15.82	15.85	15.78	15.84
1326	NYSE	BGB	Thu, Jan 4, 2018	15.83	15.93	15.75	15.78
1325	NYSE	BGB	Wed, Jan 3, 2018	15.73	15.85	15.72	15.75
1324	NYSE	BGB	Tue, Jan 2, 2018	15.75	15.79	15.69	15.69
1323	NYSE	BGB	Fri, Dec 29, 2017	15.66	15.75	15.52	15.71
1322	NYSE	BGB	Thu, Dec 28, 2017	15.71	15.71	15.63	15.69
1321	NYSE	BGB	Wed, Dec 27, 2017	15.78	15.80	15.72	15.66
1320	NYSE	BGB	Tue, Dec 26, 2017	15.77	15.79	15.67	15.75
1319	NYSE	BGB	Fri, Dec 22, 2017	15.73	15.83	15.73	15.81
1318	NYSE	BGB	Thu, Dec 21, 2017	15.75	15.77	15.69	15.71
1317	NYSE	BGB	Wed, Dec 20, 2017	15.77	15.82	15.72	15.75
1316	NYSE	BGB	Tue, Dec 19, 2017	15.85	15.92	15.85	15.79
1315	NYSE	BGB	Mon, Dec 18, 2017	15.95	15.95	15.84	15.85
1314	NYSE	BGB	Fri, Dec 15, 2017	15.92	15.97	15.85	15.89
1313	NYSE	BGB	Thu, Dec 14, 2017	15.94	15.96	15.91	15.91
1312	NYSE	BGB	Wed, Dec 13, 2017	15.98	15.99	15.90	15.92
1311	NYSE	BGB	Tue, Dec 12, 2017	16.04	16.05	15.95	15.96
1310	NYSE	BGB	Mon, Dec 11, 2017	16.07	16.07	15.98	16.03
1309	NYSE	BGB	Fri, Dec 8, 2017	16.01	16.04	15.97	16.04
1308	NYSE	BGB	Thu, Dec 7, 2017	15.96	16.06	15.91	15.99
1307	NYSE	BGB	Wed, Dec 6, 2017	15.84	15.96	15.81	15.95
1306	NYSE	BGB	Tue, Dec 5, 2017	15.77	15.84	15.77	15.83
1305	NYSE	BGB	Mon, Dec 4, 2017	15.84	15.86	15.78	15.81
1304	NYSE	BGB	Fri, Dec 1, 2017	15.72	15.82	15.70	15.79
1303	NYSE	BGB	Thu, Nov 30, 2017	15.77	15.80	15.72	15.73
1302	NYSE	BGB	Wed, Nov 29, 2017	15.71	15.78	15.67	15.73
1301	NYSE	BGB	Tue, Nov 28, 2017	15.71	15.78	15.69	15.71
1300	NYSE	BGB	Mon, Nov 27, 2017	15.77	15.82	15.70	15.72
1299	NYSE	BGB	Fri, Nov 24, 2017	15.80	15.83	15.75	15.79
1298	NYSE	BGB	Wed, Nov 22, 2017	15.68	15.77	15.65	15.75
1297	NYSE	BGB	Tue, Nov 21, 2017	15.66	15.74	15.62	15.65
1296	NYSE	BGB	Mon, Nov 20, 2017	15.77	15.79	15.69	15.66
1295	NYSE	BGB	Fri, Nov 17, 2017	15.75	15.81	15.72	15.74
1294	NYSE	BGB	Thu, Nov 16, 2017	15.67	15.78	15.67	15.72
1293	NYSE	BGB	Wed, Nov 15, 2017	15.58	15.63	15.52	15.61
1292	NYSE	BGB	Tue, Nov 14, 2017	15.69	15.74	15.54	15.61
1291	NYSE	BGB	Mon, Nov 13, 2017	15.77	15.78	15.69	15.69
1290	NYSE	BGB	Fri, Nov 10, 2017	15.77	15.79	15.68	15.79
1289	NYSE	BGB	Thu, Nov 9, 2017	15.76	15.80	15.69	15.80
1288	NYSE	BGB	Wed, Nov 8, 2017	15.80	15.83	15.75	15.80
1287	NYSE	BGB	Tue, Nov 7, 2017	15.82	15.84	15.78	15.82
1286	NYSE	BGB	Mon, Nov 6, 2017	15.77	15.81	15.71	15.80
1285	NYSE	BGB	Fri, Nov 3, 2017	15.83	15.83	15.71	15.78
1284	NYSE	BGB	Thu, Nov 2, 2017	15.93	15.93	15.80	15.81
1283	NYSE	BGB	Wed, Nov 1, 2017	15.88	15.93	15.88	15.92
1282	NYSE	BGB	Tue, Oct 31, 2017	15.96	15.99	15.86	15.86
1281	NYSE	BGB	Mon, Oct 30, 2017	15.98	15.99	15.93	15.95
1280	NYSE	BGB	Fri, Oct 27, 2017	15.95	16.01	15.94	15.99
1279	NYSE	BGB	Thu, Oct 26, 2017	15.88	15.94	15.87	15.91
1278	NYSE	BGB	Wed, Oct 25, 2017	16.01	16.01	15.85	15.85
1277	NYSE	BGB	Tue, Oct 24, 2017	16.04	16.05	15.99	16.02
1276	NYSE	BGB	Mon, Oct 23, 2017	15.97	16.03	15.97	16.01
1275	NYSE	BGB	Fri, Oct 20, 2017	15.95	16.07	15.95	16.05
1274	NYSE	BGB	Thu, Oct 19, 2017	15.97	16.01	15.90	15.95
1273	NYSE	BGB	Wed, Oct 18, 2017	16.04	16.04	15.96	16.00
1272	NYSE	BGB	Tue, Oct 17, 2017	16.12	16.12	16.02	16.04
1271	NYSE	BGB	Mon, Oct 16, 2017	16.17	16.20	16.06	16.10
1270	NYSE	BGB	Fri, Oct 13, 2017	16.16	16.18	16.11	16.18
1269	NYSE	BGB	Thu, Oct 12, 2017	16.14	16.17	16.12	16.17
1268	NYSE	BGB	Wed, Oct 11, 2017	16.15	16.15	16.08	16.14
1267	NYSE	BGB	Tue, Oct 10, 2017	16.10	16.16	16.09	16.14
1266	NYSE	BGB	Mon, Oct 9, 2017	16.11	16.11	16.06	16.08
1265	NYSE	BGB	Fri, Oct 6, 2017	16.07	16.10	16.05	16.10
1264	NYSE	BGB	Thu, Oct 5, 2017	16.04	16.06	16.00	16.06
1263	NYSE	BGB	Wed, Oct 4, 2017	16.06	16.10	15.98	15.99
1262	NYSE	BGB	Tue, Oct 3, 2017	16.07	16.07	16.04	16.05
1261	NYSE	BGB	Mon, Oct 2, 2017	16.00	16.07	16.00	16.06
1260	NYSE	BGB	Fri, Sep 29, 2017	15.94	16.01	15.93	15.98
1259	NYSE	BGB	Thu, Sep 28, 2017	15.93	15.93	15.88	15.89
1258	NYSE	BGB	Wed, Sep 27, 2017	15.97	15.99	15.92	15.95
1257	NYSE	BGB	Tue, Sep 26, 2017	15.98	15.98	15.92	15.92
1256	NYSE	BGB	Mon, Sep 25, 2017	16.02	16.02	15.93	15.97
1255	NYSE	BGB	Fri, Sep 22, 2017	16.02	16.08	16.01	16.01
1254	NYSE	BGB	Thu, Sep 21, 2017	16.01	16.02	15.93	16.01
1253	NYSE	BGB	Wed, Sep 20, 2017	16.00	16.08	16.00	15.98
1252	NYSE	BGB	Tue, Sep 19, 2017	16.02	16.02	15.94	15.99
1251	NYSE	BGB	Mon, Sep 18, 2017	15.95	16.05	15.95	16.02
1250	NYSE	BGB	Fri, Sep 15, 2017	15.94	15.99	15.93	15.96
1249	NYSE	BGB	Thu, Sep 14, 2017	16.01	16.11	15.90	15.91
1248	NYSE	BGB	Wed, Sep 13, 2017	15.96	16.03	15.96	16.00
1247	NYSE	BGB	Tue, Sep 12, 2017	15.96	16.00	15.94	15.95
1246	NYSE	BGB	Mon, Sep 11, 2017	15.95	15.99	15.86	15.92
1245	NYSE	BGB	Fri, Sep 8, 2017	15.92	15.98	15.89	15.98
1244	NYSE	BGB	Thu, Sep 7, 2017	15.92	15.99	15.92	15.93
1243	NYSE	BGB	Wed, Sep 6, 2017	15.83	15.96	15.83	15.87
1242	NYSE	BGB	Tue, Sep 5, 2017	15.92	15.92	15.80	15.82
1241	NYSE	BGB	Fri, Sep 1, 2017	15.90	15.95	15.87	15.95
1240	NYSE	BGB	Thu, Aug 31, 2017	15.94	15.95	15.85	15.85
1239	NYSE	BGB	Wed, Aug 30, 2017	15.83	15.92	15.83	15.92
1238	NYSE	BGB	Tue, Aug 29, 2017	15.82	15.89	15.79	15.82
1237	NYSE	BGB	Mon, Aug 28, 2017	15.82	15.86	15.79	15.86
1236	NYSE	BGB	Fri, Aug 25, 2017	15.85	15.85	15.78	15.81
1235	NYSE	BGB	Thu, Aug 24, 2017	15.86	15.88	15.83	15.85
1234	NYSE	BGB	Wed, Aug 23, 2017	15.80	15.88	15.79	15.82
1233	NYSE	BGB	Tue, Aug 22, 2017	15.88	15.88	15.77	15.77
1232	NYSE	BGB	Mon, Aug 21, 2017	15.94	15.94	15.89	15.84
1231	NYSE	BGB	Fri, Aug 18, 2017	15.90	15.94	15.83	15.94
1230	NYSE	BGB	Thu, Aug 17, 2017	15.95	15.97	15.88	15.91
1229	NYSE	BGB	Wed, Aug 16, 2017	15.94	15.98	15.89	15.97
1228	NYSE	BGB	Tue, Aug 15, 2017	15.94	16.02	15.89	15.92
1227	NYSE	BGB	Mon, Aug 14, 2017	16.01	16.08	15.92	15.93
1226	NYSE	BGB	Fri, Aug 11, 2017	15.69	16.03	15.65	15.96
1225	NYSE	BGB	Thu, Aug 10, 2017	16.03	16.03	15.76	15.82
1224	NYSE	BGB	Wed, Aug 9, 2017	16.10	16.15	16.02	16.06
1223	NYSE	BGB	Tue, Aug 8, 2017	16.19	16.19	16.06	16.10
1222	NYSE	BGB	Mon, Aug 7, 2017	16.12	16.21	16.10	16.20
1221	NYSE	BGB	Fri, Aug 4, 2017	16.13	16.13	16.08	16.09
1220	NYSE	BGB	Thu, Aug 3, 2017	16.14	16.15	16.09	16.09
1219	NYSE	BGB	Wed, Aug 2, 2017	16.13	16.15	16.08	16.11
1218	NYSE	BGB	Tue, Aug 1, 2017	16.18	16.22	16.04	16.09
1217	NYSE	BGB	Mon, Jul 31, 2017	16.12	16.17	16.10	16.17
1216	NYSE	BGB	Fri, Jul 28, 2017	16.10	16.12	16.05	16.12
1215	NYSE	BGB	Thu, Jul 27, 2017	16.13	16.14	16.08	16.14
1214	NYSE	BGB	Wed, Jul 26, 2017	16.09	16.13	16.07	16.13
1213	NYSE	BGB	Tue, Jul 25, 2017	15.98	16.07	15.93	16.07
1212	NYSE	BGB	Mon, Jul 24, 2017	15.98	16.00	15.90	15.97
1211	NYSE	BGB	Fri, Jul 21, 2017	15.95	15.97	15.92	15.97
1210	NYSE	BGB	Thu, Jul 20, 2017	16.01	16.04	15.87	15.93
1209	NYSE	BGB	Wed, Jul 19, 2017	16.06	16.07	16.00	15.97
1208	NYSE	BGB	Tue, Jul 18, 2017	16.08	16.09	16.03	16.05
1207	NYSE	BGB	Mon, Jul 17, 2017	16.03	16.10	16.03	16.10
1206	NYSE	BGB	Fri, Jul 14, 2017	16.00	16.06	15.98	16.03
1205	NYSE	BGB	Thu, Jul 13, 2017	16.04	16.04	15.97	15.97
1204	NYSE	BGB	Wed, Jul 12, 2017	16.02	16.04	15.96	16.04
1203	NYSE	BGB	Tue, Jul 11, 2017	16.03	16.04	15.93	16.00
1202	NYSE	BGB	Mon, Jul 10, 2017	16.01	16.05	15.97	16.05
1201	NYSE	BGB	Fri, Jul 7, 2017	15.96	16.03	15.96	16.00
1200	NYSE	BGB	Thu, Jul 6, 2017	15.95	15.98	15.87	15.94
1199	NYSE	BGB	Wed, Jul 5, 2017	16.13	16.13	15.89	15.98
1198	NYSE	BGB	Mon, Jul 3, 2017	15.96	16.16	15.90	16.14
1197	NYSE	BGB	Fri, Jun 30, 2017	15.85	15.98	15.83	15.92
1196	NYSE	BGB	Thu, Jun 29, 2017	15.92	15.92	15.79	15.79
1195	NYSE	BGB	Wed, Jun 28, 2017	15.83	15.93	15.80	15.91
1194	NYSE	BGB	Tue, Jun 27, 2017	15.65	15.86	15.65	15.81
1193	NYSE	BGB	Mon, Jun 26, 2017	15.82	15.82	15.64	15.65
1192	NYSE	BGB	Fri, Jun 23, 2017	15.77	15.81	15.73	15.80
1191	NYSE	BGB	Thu, Jun 22, 2017	15.88	15.95	15.70	15.74
1190	NYSE	BGB	Wed, Jun 21, 2017	16.07	16.07	15.86	15.90
1189	NYSE	BGB	Tue, Jun 20, 2017	16.09	16.15	16.05	16.05
1188	NYSE	BGB	Mon, Jun 19, 2017	16.07	16.10	16.05	16.09
1187	NYSE	BGB	Fri, Jun 16, 2017	16.11	16.12	16.00	16.04
1186	NYSE	BGB	Thu, Jun 15, 2017	16.14	16.17	16.06	16.08
1185	NYSE	BGB	Wed, Jun 14, 2017	16.18	16.18	16.10	16.18
1184	NYSE	BGB	Tue, Jun 13, 2017	16.07	16.18	16.07	16.18
1183	NYSE	BGB	Mon, Jun 12, 2017	16.04	16.07	15.99	16.05
1182	NYSE	BGB	Fri, Jun 9, 2017	16.09	16.17	16.04	16.04
1181	NYSE	BGB	Thu, Jun 8, 2017	16.15	16.18	16.04	16.05
1180	NYSE	BGB	Wed, Jun 7, 2017	16.23	16.24	16.14	16.15
1179	NYSE	BGB	Tue, Jun 6, 2017	16.19	16.24	16.19	16.20
1178	NYSE	BGB	Mon, Jun 5, 2017	16.22	16.23	16.18	16.20
1177	NYSE	BGB	Fri, Jun 2, 2017	16.27	16.27	16.14	16.20
1176	NYSE	BGB	Thu, Jun 1, 2017	16.26	16.28	16.21	16.26
1175	NYSE	BGB	Wed, May 31, 2017	16.23	16.29	16.17	16.22
1174	NYSE	BGB	Tue, May 30, 2017	16.20	16.22	16.18	16.19
1173	NYSE	BGB	Fri, May 26, 2017	16.19	16.23	16.15	16.19
1172	NYSE	BGB	Thu, May 25, 2017	16.23	16.27	16.17	16.20
1171	NYSE	BGB	Wed, May 24, 2017	16.23	16.25	16.17	16.19
1170	NYSE	BGB	Tue, May 23, 2017	16.16	16.23	16.12	16.21
1169	NYSE	BGB	Mon, May 22, 2017	16.24	16.26	16.11	16.14
1168	NYSE	BGB	Fri, May 19, 2017	16.23	16.25	16.14	16.21
1167	NYSE	BGB	Thu, May 18, 2017	16.19	16.32	16.15	16.22
1166	NYSE	BGB	Wed, May 17, 2017	16.30	16.34	16.14	16.20
1165	NYSE	BGB	Tue, May 16, 2017	16.35	16.37	16.27	16.29
1164	NYSE	BGB	Mon, May 15, 2017	16.36	16.41	16.30	16.35
1163	NYSE	BGB	Fri, May 12, 2017	16.25	16.37	16.25	16.37
1162	NYSE	BGB	Thu, May 11, 2017	16.25	16.28	16.19	16.25
1161	NYSE	BGB	Wed, May 10, 2017	16.31	16.32	16.24	16.25
1160	NYSE	BGB	Tue, May 9, 2017	16.32	16.34	16.25	16.32
1159	NYSE	BGB	Mon, May 8, 2017	16.29	16.33	16.28	16.30
1158	NYSE	BGB	Fri, May 5, 2017	16.22	16.30	16.22	16.27
1157	NYSE	BGB	Thu, May 4, 2017	16.28	16.32	16.17	16.20
1156	NYSE	BGB	Wed, May 3, 2017	16.28	16.28	16.22	16.28
1155	NYSE	BGB	Tue, May 2, 2017	16.28	16.32	16.21	16.27
1154	NYSE	BGB	Mon, May 1, 2017	16.32	16.33	16.25	16.26
1153	NYSE	BGB	Fri, Apr 28, 2017	16.24	16.30	16.19	16.30
1152	NYSE	BGB	Thu, Apr 27, 2017	16.16	16.22	16.13	16.20
1151	NYSE	BGB	Wed, Apr 26, 2017	16.09	16.16	16.06	16.16
1150	NYSE	BGB	Tue, Apr 25, 2017	16.13	16.13	16.06	16.08
1149	NYSE	BGB	Mon, Apr 24, 2017	16.14	16.14	16.05	16.09
1148	NYSE	BGB	Fri, Apr 21, 2017	16.12	16.13	16.06	16.09
1147	NYSE	BGB	Thu, Apr 20, 2017	16.01	16.10	16.00	16.10
1146	NYSE	BGB	Wed, Apr 19, 2017	16.10	16.11	15.97	16.02
1145	NYSE	BGB	Tue, Apr 18, 2017	16.07	16.17	16.05	16.07
1144	NYSE	BGB	Mon, Apr 17, 2017	16.11	16.11	16.03	16.08
1143	NYSE	BGB	Thu, Apr 13, 2017	16.06	16.11	16.04	16.05
1142	NYSE	BGB	Wed, Apr 12, 2017	16.07	16.10	16.04	16.06
1141	NYSE	BGB	Tue, Apr 11, 2017	15.99	16.06	15.99	16.04
1140	NYSE	BGB	Mon, Apr 10, 2017	15.95	16.01	15.95	15.98
1139	NYSE	BGB	Fri, Apr 7, 2017	15.89	15.97	15.85	15.96
1138	NYSE	BGB	Thu, Apr 6, 2017	15.92	15.96	15.87	15.89
1137	NYSE	BGB	Wed, Apr 5, 2017	15.96	16.00	15.89	15.90
1136	NYSE	BGB	Tue, Apr 4, 2017	15.99	15.99	15.89	15.94
1135	NYSE	BGB	Mon, Apr 3, 2017	15.89	15.98	15.87	15.98
1134	NYSE	BGB	Fri, Mar 31, 2017	15.84	15.89	15.81	15.84
1133	NYSE	BGB	Thu, Mar 30, 2017	15.86	15.86	15.78	15.81
1132	NYSE	BGB	Wed, Mar 29, 2017	15.83	15.87	15.78	15.83
1131	NYSE	BGB	Tue, Mar 28, 2017	15.80	15.81	15.75	15.79
1130	NYSE	BGB	Mon, Mar 27, 2017	15.72	15.75	15.70	15.72
1129	NYSE	BGB	Fri, Mar 24, 2017	15.79	15.82	15.75	15.77
1128	NYSE	BGB	Thu, Mar 23, 2017	15.78	15.82	15.70	15.73
1127	NYSE	BGB	Wed, Mar 22, 2017	15.79	15.82	15.70	15.74
1126	NYSE	BGB	Tue, Mar 21, 2017	16.13	16.13	15.82	15.76
1125	NYSE	BGB	Mon, Mar 20, 2017	16.04	16.11	16.00	16.11
1124	NYSE	BGB	Fri, Mar 17, 2017	15.89	16.02	15.87	16.02
1123	NYSE	BGB	Thu, Mar 16, 2017	15.92	15.94	15.87	15.90
1122	NYSE	BGB	Wed, Mar 15, 2017	15.79	15.91	15.75	15.89
1121	NYSE	BGB	Tue, Mar 14, 2017	15.85	15.85	15.69	15.77
1120	NYSE	BGB	Mon, Mar 13, 2017	15.84	15.86	15.79	15.86
1119	NYSE	BGB	Fri, Mar 10, 2017	15.75	15.83	15.70	15.80
1118	NYSE	BGB	Thu, Mar 9, 2017	15.92	15.92	15.64	15.68
1117	NYSE	BGB	Wed, Mar 8, 2017	16.04	16.04	15.84	15.89
1116	NYSE	BGB	Tue, Mar 7, 2017	16.04	16.05	15.96	16.05
1115	NYSE	BGB	Mon, Mar 6, 2017	16.01	16.04	15.98	16.03
1114	NYSE	BGB	Fri, Mar 3, 2017	15.99	16.06	15.98	15.98
1113	NYSE	BGB	Thu, Mar 2, 2017	16.13	16.13	15.91	15.94
1112	NYSE	BGB	Wed, Mar 1, 2017	16.00	16.12	16.00	16.11
1111	NYSE	BGB	Tue, Feb 28, 2017	16.03	16.06	15.97	16.00
1110	NYSE	BGB	Mon, Feb 27, 2017	16.01	16.01	15.98	16.00
1109	NYSE	BGB	Fri, Feb 24, 2017	15.95	15.98	15.94	15.98
1108	NYSE	BGB	Thu, Feb 23, 2017	16.02	16.02	15.91	15.95
1107	NYSE	BGB	Wed, Feb 22, 2017	15.99	16.01	15.93	15.95
1106	NYSE	BGB	Tue, Feb 21, 2017	15.93	15.96	15.90	15.93
1105	NYSE	BGB	Fri, Feb 17, 2017	15.98	15.98	15.84	15.90
1104	NYSE	BGB	Thu, Feb 16, 2017	16.09	16.09	15.93	15.94
1103	NYSE	BGB	Wed, Feb 15, 2017	16.13	16.18	16.10	16.03
1102	NYSE	BGB	Tue, Feb 14, 2017	16.14	16.19	16.08	16.11
1101	NYSE	BGB	Mon, Feb 13, 2017	16.19	16.20	16.10	16.10
1100	NYSE	BGB	Fri, Feb 10, 2017	16.20	16.27	16.12	16.15
1099	NYSE	BGB	Thu, Feb 9, 2017	16.15	16.22	16.14	16.14
1098	NYSE	BGB	Wed, Feb 8, 2017	16.02	16.19	15.98	16.11
1097	NYSE	BGB	Tue, Feb 7, 2017	15.98	16.01	15.96	16.00
1096	NYSE	BGB	Mon, Feb 6, 2017	15.96	16.00	15.94	15.98
1095	NYSE	BGB	Fri, Feb 3, 2017	16.02	16.02	15.83	15.95
1094	NYSE	BGB	Thu, Feb 2, 2017	15.99	16.04	15.90	15.93
1093	NYSE	BGB	Wed, Feb 1, 2017	15.85	16.02	15.85	15.99
1092	NYSE	BGB	Tue, Jan 31, 2017	15.76	15.83	15.75	15.83
1091	NYSE	BGB	Mon, Jan 30, 2017	15.68	15.75	15.68	15.74
1090	NYSE	BGB	Fri, Jan 27, 2017	15.82	15.82	15.73	15.74
1089	NYSE	BGB	Thu, Jan 26, 2017	15.83	15.85	15.75	15.76
1088	NYSE	BGB	Wed, Jan 25, 2017	15.76	15.79	15.69	15.78
1087	NYSE	BGB	Tue, Jan 24, 2017	15.56	15.68	15.53	15.67
1086	NYSE	BGB	Mon, Jan 23, 2017	15.55	15.55	15.51	15.53
1085	NYSE	BGB	Fri, Jan 20, 2017	15.46	15.51	15.45	15.45
1084	NYSE	BGB	Thu, Jan 19, 2017	15.47	15.51	15.46	15.48
1083	NYSE	BGB	Wed, Jan 18, 2017	15.48	15.48	15.45	15.47
1082	NYSE	BGB	Tue, Jan 17, 2017	15.43	15.48	15.40	15.47
1081	NYSE	BGB	Fri, Jan 13, 2017	15.43	15.45	15.38	15.45
1080	NYSE	BGB	Thu, Jan 12, 2017	15.40	15.41	15.37	15.39
1079	NYSE	BGB	Wed, Jan 11, 2017	15.42	15.45	15.39	15.40
1078	NYSE	BGB	Tue, Jan 10, 2017	15.39	15.41	15.34	15.38
1077	NYSE	BGB	Mon, Jan 9, 2017	15.39	15.42	15.35	15.36
1076	NYSE	BGB	Fri, Jan 6, 2017	15.38	15.39	15.31	15.35
1075	NYSE	BGB	Thu, Jan 5, 2017	15.42	15.42	15.26	15.34
1074	NYSE	BGB	Wed, Jan 4, 2017	15.39	15.39	15.33	15.37
1073	NYSE	BGB	Tue, Jan 3, 2017	15.35	15.47	15.17	15.33
1072	NYSE	BGB	Fri, Dec 30, 2016	15.42	15.44	15.34	15.34
1071	NYSE	BGB	Thu, Dec 29, 2016	15.41	15.46	15.33	15.35
1070	NYSE	BGB	Wed, Dec 28, 2016	15.33	15.41	15.33	15.38
1069	NYSE	BGB	Tue, Dec 27, 2016	15.28	15.39	15.24	15.18
1068	NYSE	BGB	Fri, Dec 23, 2016	15.29	15.29	15.22	15.25
1067	NYSE	BGB	Thu, Dec 22, 2016	15.21	15.28	15.16	15.25
1066	NYSE	BGB	Wed, Dec 21, 2016	15.12	15.16	15.12	15.15
1065	NYSE	BGB	Tue, Dec 20, 2016	15.19	15.20	15.11	15.16
1064	NYSE	BGB	Mon, Dec 19, 2016	15.20	15.23	15.19	15.13
1063	NYSE	BGB	Fri, Dec 16, 2016	15.15	15.20	15.11	15.20
1062	NYSE	BGB	Thu, Dec 15, 2016	15.12	15.13	15.07	15.10
1061	NYSE	BGB	Wed, Dec 14, 2016	15.18	15.20	15.08	15.11
1060	NYSE	BGB	Tue, Dec 13, 2016	15.21	15.25	15.10	15.17
1059	NYSE	BGB	Mon, Dec 12, 2016	15.21	15.28	15.20	15.21
1058	NYSE	BGB	Fri, Dec 9, 2016	15.16	15.20	15.14	15.18
1057	NYSE	BGB	Thu, Dec 8, 2016	15.15	15.19	15.08	15.14
1056	NYSE	BGB	Wed, Dec 7, 2016	15.15	15.22	15.08	15.17
1055	NYSE	BGB	Tue, Dec 6, 2016	15.10	15.12	15.05	15.12
1054	NYSE	BGB	Mon, Dec 5, 2016	15.07	15.09	15.03	15.07
1053	NYSE	BGB	Fri, Dec 2, 2016	15.02	15.06	15.01	15.05
1052	NYSE	BGB	Thu, Dec 1, 2016	14.98	15.04	14.95	15.01
1051	NYSE	BGB	Wed, Nov 30, 2016	15.00	15.03	14.93	14.93
1050	NYSE	BGB	Tue, Nov 29, 2016	14.97	15.00	14.93	14.95
1049	NYSE	BGB	Mon, Nov 28, 2016	15.03	15.03	14.98	14.99
1048	NYSE	BGB	Fri, Nov 25, 2016	14.96	15.00	14.94	14.99
1047	NYSE	BGB	Wed, Nov 23, 2016	14.84	14.93	14.80	14.93
1046	NYSE	BGB	Tue, Nov 22, 2016	14.77	14.84	14.77	14.84
1045	NYSE	BGB	Mon, Nov 21, 2016	14.74	14.76	14.71	14.76
1044	NYSE	BGB	Fri, Nov 18, 2016	14.68	14.72	14.65	14.68
1043	NYSE	BGB	Thu, Nov 17, 2016	14.72	14.77	14.68	14.63
1042	NYSE	BGB	Wed, Nov 16, 2016	14.63	14.70	14.62	14.69
1041	NYSE	BGB	Tue, Nov 15, 2016	14.46	14.67	14.46	14.63
1040	NYSE	BGB	Mon, Nov 14, 2016	14.45	14.54	14.38	14.40
1039	NYSE	BGB	Fri, Nov 11, 2016	14.39	14.54	14.36	14.51
1038	NYSE	BGB	Thu, Nov 10, 2016	14.49	14.54	14.41	14.42
1037	NYSE	BGB	Wed, Nov 9, 2016	14.51	14.56	14.39	14.51
1036	NYSE	BGB	Tue, Nov 8, 2016	14.64	14.65	14.56	14.65
1035	NYSE	BGB	Mon, Nov 7, 2016	14.60	14.62	14.57	14.61
1034	NYSE	BGB	Fri, Nov 4, 2016	14.57	14.58	14.47	14.47
1033	NYSE	BGB	Thu, Nov 3, 2016	14.54	14.61	14.51	14.54
1032	NYSE	BGB	Wed, Nov 2, 2016	14.65	14.65	14.54	14.57
1031	NYSE	BGB	Tue, Nov 1, 2016	14.76	14.77	14.62	14.63
1030	NYSE	BGB	Mon, Oct 31, 2016	14.77	14.78	14.73	14.73
1029	NYSE	BGB	Fri, Oct 28, 2016	14.77	14.77	14.69	14.73
1028	NYSE	BGB	Thu, Oct 27, 2016	14.84	14.84	14.74	14.75
1027	NYSE	BGB	Wed, Oct 26, 2016	14.77	14.83	14.76	14.81
1026	NYSE	BGB	Tue, Oct 25, 2016	14.77	14.79	14.75	14.77
1025	NYSE	BGB	Mon, Oct 24, 2016	14.73	14.78	14.71	14.77
1024	NYSE	BGB	Fri, Oct 21, 2016	14.66	14.73	14.63	14.68
1023	NYSE	BGB	Thu, Oct 20, 2016	14.73	14.74	14.60	14.66
1022	NYSE	BGB	Wed, Oct 19, 2016	14.71	14.85	14.71	14.70
1021	NYSE	BGB	Tue, Oct 18, 2016	14.74	14.75	14.69	14.69
1020	NYSE	BGB	Mon, Oct 17, 2016	14.81	14.83	14.64	14.66
1019	NYSE	BGB	Fri, Oct 14, 2016	14.85	14.87	14.77	14.77
1018	NYSE	BGB	Thu, Oct 13, 2016	14.85	14.85	14.78	14.82
1017	NYSE	BGB	Wed, Oct 12, 2016	14.88	14.94	14.86	14.88
1016	NYSE	BGB	Tue, Oct 11, 2016	14.91	14.91	14.82	14.88
1015	NYSE	BGB	Mon, Oct 10, 2016	14.90	14.94	14.89	14.90
1014	NYSE	BGB	Fri, Oct 7, 2016	14.91	14.91	14.85	14.87
1013	NYSE	BGB	Thu, Oct 6, 2016	14.85	14.94	14.76	14.89
1012	NYSE	BGB	Wed, Oct 5, 2016	14.94	14.95	14.87	14.95
1011	NYSE	BGB	Tue, Oct 4, 2016	14.98	14.98	14.90	14.91
1010	NYSE	BGB	Mon, Oct 3, 2016	14.94	14.96	14.90	14.96
1009	NYSE	BGB	Fri, Sep 30, 2016	14.96	14.99	14.92	14.92
1008	NYSE	BGB	Thu, Sep 29, 2016	14.99	14.99	14.85	14.92
1007	NYSE	BGB	Wed, Sep 28, 2016	14.90	14.98	14.86	14.98
1006	NYSE	BGB	Tue, Sep 27, 2016	14.81	14.86	14.79	14.85
1005	NYSE	BGB	Mon, Sep 26, 2016	14.79	14.81	14.75	14.81
1004	NYSE	BGB	Fri, Sep 23, 2016	14.84	14.85	14.72	14.82
1003	NYSE	BGB	Thu, Sep 22, 2016	14.83	14.85	14.77	14.85
1002	NYSE	BGB	Wed, Sep 21, 2016	14.69	14.77	14.60	14.76
1001	NYSE	BGB	Tue, Sep 20, 2016	14.62	14.75	14.62	14.62
1000	NYSE	BGB	Mon, Sep 19, 2016	14.65	14.69	14.53	14.58
999	NYSE	BGB	Fri, Sep 16, 2016	14.54	14.58	14.52	14.58
998	NYSE	BGB	Thu, Sep 15, 2016	14.58	14.66	14.56	14.60
997	NYSE	BGB	Wed, Sep 14, 2016	14.50	14.61	14.50	14.53
996	NYSE	BGB	Tue, Sep 13, 2016	14.71	14.72	14.34	14.50
995	NYSE	BGB	Mon, Sep 12, 2016	14.67	14.73	14.62	14.72
994	NYSE	BGB	Fri, Sep 9, 2016	14.84	14.85	14.61	14.68
993	NYSE	BGB	Thu, Sep 8, 2016	14.96	14.99	14.92	14.92
992	NYSE	BGB	Wed, Sep 7, 2016	14.92	14.97	14.90	14.97
991	NYSE	BGB	Tue, Sep 6, 2016	14.88	14.96	14.85	14.92
990	NYSE	BGB	Fri, Sep 2, 2016	14.90	14.92	14.83	14.85
989	NYSE	BGB	Thu, Sep 1, 2016	14.89	14.96	14.80	14.80
988	NYSE	BGB	Wed, Aug 31, 2016	14.96	14.98	14.89	14.89
987	NYSE	BGB	Tue, Aug 30, 2016	14.99	14.99	14.92	14.93
986	NYSE	BGB	Mon, Aug 29, 2016	14.87	14.97	14.87	14.97
985	NYSE	BGB	Fri, Aug 26, 2016	14.83	14.93	14.81	14.83
984	NYSE	BGB	Thu, Aug 25, 2016	14.89	14.90	14.83	14.85
983	NYSE	BGB	Wed, Aug 24, 2016	14.94	14.96	14.85	14.89
982	NYSE	BGB	Tue, Aug 23, 2016	14.84	14.94	14.81	14.90
981	NYSE	BGB	Mon, Aug 22, 2016	14.83	14.84	14.76	14.80
980	NYSE	BGB	Fri, Aug 19, 2016	14.94	14.94	14.84	14.79
979	NYSE	BGB	Thu, Aug 18, 2016	14.92	14.94	14.90	14.94
978	NYSE	BGB	Wed, Aug 17, 2016	14.95	14.95	14.84	14.90
977	NYSE	BGB	Tue, Aug 16, 2016	14.93	14.98	14.86	14.91
976	NYSE	BGB	Mon, Aug 15, 2016	15.04	15.05	14.96	14.96
975	NYSE	BGB	Fri, Aug 12, 2016	14.99	15.02	14.96	15.00
974	NYSE	BGB	Thu, Aug 11, 2016	14.95	14.99	14.95	14.97
973	NYSE	BGB	Wed, Aug 10, 2016	14.95	14.95	14.89	14.93
972	NYSE	BGB	Tue, Aug 9, 2016	14.93	14.97	14.89	14.92
971	NYSE	BGB	Mon, Aug 8, 2016	14.92	14.93	14.85	14.93
970	NYSE	BGB	Fri, Aug 5, 2016	14.90	14.91	14.87	14.89
969	NYSE	BGB	Thu, Aug 4, 2016	14.93	14.93	14.84	14.87
968	NYSE	BGB	Wed, Aug 3, 2016	14.71	14.88	14.71	14.88
967	NYSE	BGB	Tue, Aug 2, 2016	14.89	14.89	14.69	14.71
966	NYSE	BGB	Mon, Aug 1, 2016	15.00	15.00	14.86	14.91
965	NYSE	BGB	Fri, Jul 29, 2016	14.88	14.99	14.87	14.99
964	NYSE	BGB	Thu, Jul 28, 2016	14.88	14.89	14.76	14.89
963	NYSE	BGB	Wed, Jul 27, 2016	14.84	14.89	14.80	14.87
962	NYSE	BGB	Tue, Jul 26, 2016	14.78	14.87	14.72	14.86
961	NYSE	BGB	Mon, Jul 25, 2016	14.75	14.82	14.69	14.76
960	NYSE	BGB	Fri, Jul 22, 2016	14.73	14.75	14.68	14.75
959	NYSE	BGB	Thu, Jul 21, 2016	14.70	14.75	14.68	14.73
958	NYSE	BGB	Wed, Jul 20, 2016	14.57	14.70	14.53	14.70
957	NYSE	BGB	Tue, Jul 19, 2016	14.65	14.67	14.59	14.50
956	NYSE	BGB	Mon, Jul 18, 2016	14.61	14.67	14.57	14.64
955	NYSE	BGB	Fri, Jul 15, 2016	14.53	14.60	14.53	14.57
954	NYSE	BGB	Thu, Jul 14, 2016	14.69	14.70	14.56	14.58
953	NYSE	BGB	Wed, Jul 13, 2016	14.68	14.70	14.54	14.63
952	NYSE	BGB	Tue, Jul 12, 2016	14.69	14.70	14.58	14.65
951	NYSE	BGB	Mon, Jul 11, 2016	14.67	14.68	14.58	14.63
950	NYSE	BGB	Fri, Jul 8, 2016	14.61	14.65	14.61	14.65
949	NYSE	BGB	Thu, Jul 7, 2016	14.52	14.57	14.50	14.56
948	NYSE	BGB	Wed, Jul 6, 2016	14.43	14.49	14.40	14.47
947	NYSE	BGB	Tue, Jul 5, 2016	14.48	14.48	14.40	14.46
946	NYSE	BGB	Fri, Jul 1, 2016	14.44	14.51	14.42	14.50
945	NYSE	BGB	Thu, Jun 30, 2016	14.37	14.39	14.28	14.39
944	NYSE	BGB	Wed, Jun 29, 2016	14.29	14.37	14.23	14.28
943	NYSE	BGB	Tue, Jun 28, 2016	14.14	14.21	14.11	14.18
942	NYSE	BGB	Mon, Jun 27, 2016	14.25	14.28	14.01	14.02
941	NYSE	BGB	Fri, Jun 24, 2016	14.03	14.43	14.03	14.26
940	NYSE	BGB	Thu, Jun 23, 2016	14.46	14.47	14.43	14.46
939	NYSE	BGB	Wed, Jun 22, 2016	14.40	14.40	14.35	14.37
938	NYSE	BGB	Tue, Jun 21, 2016	14.36	14.39	14.32	14.36
937	NYSE	BGB	Mon, Jun 20, 2016	14.45	14.49	14.42	14.34
936	NYSE	BGB	Fri, Jun 17, 2016	14.50	14.51	14.41	14.41
935	NYSE	BGB	Thu, Jun 16, 2016	14.53	14.54	14.37	14.48
934	NYSE	BGB	Wed, Jun 15, 2016	14.58	14.60	14.49	14.56
933	NYSE	BGB	Tue, Jun 14, 2016	14.65	14.65	14.54	14.57
932	NYSE	BGB	Mon, Jun 13, 2016	14.70	14.73	14.64	14.67
931	NYSE	BGB	Fri, Jun 10, 2016	14.69	14.74	14.61	14.74
930	NYSE	BGB	Thu, Jun 9, 2016	14.74	14.74	14.69	14.72
929	NYSE	BGB	Wed, Jun 8, 2016	14.68	14.73	14.65	14.73
928	NYSE	BGB	Tue, Jun 7, 2016	14.66	14.68	14.59	14.66
927	NYSE	BGB	Mon, Jun 6, 2016	14.50	14.66	14.49	14.66
926	NYSE	BGB	Fri, Jun 3, 2016	14.42	14.48	14.39	14.48
925	NYSE	BGB	Thu, Jun 2, 2016	14.37	14.42	14.37	14.42
924	NYSE	BGB	Wed, Jun 1, 2016	14.35	14.44	14.16	14.40
923	NYSE	BGB	Tue, May 31, 2016	14.33	14.40	14.33	14.33
922	NYSE	BGB	Fri, May 27, 2016	14.30	14.34	14.28	14.34
921	NYSE	BGB	Thu, May 26, 2016	14.21	14.30	14.18	14.30
920	NYSE	BGB	Wed, May 25, 2016	14.17	14.20	14.11	14.20
919	NYSE	BGB	Tue, May 24, 2016	13.97	14.10	13.96	14.10
918	NYSE	BGB	Mon, May 23, 2016	13.96	13.99	13.93	13.93
917	NYSE	BGB	Fri, May 20, 2016	13.85	13.95	13.84	13.93
916	NYSE	BGB	Thu, May 19, 2016	13.99	14.03	13.82	13.84
915	NYSE	BGB	Wed, May 18, 2016	14.14	14.20	14.06	14.11
914	NYSE	BGB	Tue, May 17, 2016	14.17	14.18	14.11	14.14
913	NYSE	BGB	Mon, May 16, 2016	14.10	14.18	14.07	14.13
912	NYSE	BGB	Fri, May 13, 2016	14.08	14.15	14.06	14.07
911	NYSE	BGB	Thu, May 12, 2016	14.05	14.09	14.03	14.03
910	NYSE	BGB	Wed, May 11, 2016	14.05	14.10	13.97	14.00
909	NYSE	BGB	Tue, May 10, 2016	14.02	14.07	13.99	14.04
908	NYSE	BGB	Mon, May 9, 2016	14.10	14.20	13.96	14.00
907	NYSE	BGB	Fri, May 6, 2016	13.99	14.10	13.97	14.10
906	NYSE	BGB	Thu, May 5, 2016	13.98	14.02	13.98	13.99
905	NYSE	BGB	Wed, May 4, 2016	13.93	14.00	13.92	13.97
904	NYSE	BGB	Tue, May 3, 2016	13.99	14.00	13.87	13.96
903	NYSE	BGB	Mon, May 2, 2016	13.93	14.03	13.93	14.03
902	NYSE	BGB	Fri, Apr 29, 2016	13.85	13.95	13.81	13.92
901	NYSE	BGB	Thu, Apr 28, 2016	13.92	13.96	13.80	13.82
900	NYSE	BGB	Wed, Apr 27, 2016	13.92	13.96	13.88	13.92
899	NYSE	BGB	Tue, Apr 26, 2016	13.83	13.98	13.83	13.89
898	NYSE	BGB	Mon, Apr 25, 2016	13.79	13.84	13.73	13.82
897	NYSE	BGB	Fri, Apr 22, 2016	13.73	13.80	13.73	13.80
896	NYSE	BGB	Thu, Apr 21, 2016	13.67	13.78	13.65	13.72
895	NYSE	BGB	Wed, Apr 20, 2016	13.64	13.68	13.58	13.64
894	NYSE	BGB	Tue, Apr 19, 2016	13.71	13.75	13.65	13.74
893	NYSE	BGB	Mon, Apr 18, 2016	13.61	13.72	13.61	13.70
892	NYSE	BGB	Fri, Apr 15, 2016	13.50	13.69	13.46	13.62
891	NYSE	BGB	Thu, Apr 14, 2016	13.90	13.92	13.60	13.64
890	NYSE	BGB	Wed, Apr 13, 2016	13.90	13.92	13.84	13.91
889	NYSE	BGB	Tue, Apr 12, 2016	13.84	13.90	13.77	13.87
888	NYSE	BGB	Mon, Apr 11, 2016	13.73	13.84	13.68	13.83
887	NYSE	BGB	Fri, Apr 8, 2016	13.67	13.67	13.61	13.63
886	NYSE	BGB	Thu, Apr 7, 2016	13.59	13.64	13.57	13.63
885	NYSE	BGB	Wed, Apr 6, 2016	13.41	13.63	13.41	13.61
884	NYSE	BGB	Tue, Apr 5, 2016	13.59	13.59	13.59	13.41
883	NYSE	BGB	Mon, Apr 4, 2016	13.67	13.67	13.49	13.59
882	NYSE	BGB	Fri, Apr 1, 2016	13.59	13.67	13.59	13.64
881	NYSE	BGB	Thu, Mar 31, 2016	13.58	13.63	13.57	13.63
880	NYSE	BGB	Wed, Mar 30, 2016	13.58	13.61	13.52	13.58
879	NYSE	BGB	Tue, Mar 29, 2016	13.45	13.55	13.39	13.50
878	NYSE	BGB	Mon, Mar 28, 2016	13.46	13.50	13.42	13.42
877	NYSE	BGB	Thu, Mar 24, 2016	13.54	13.58	13.44	13.46
876	NYSE	BGB	Wed, Mar 23, 2016	13.65	13.67	13.55	13.56
875	NYSE	BGB	Tue, Mar 22, 2016	13.57	13.69	13.56	13.61
874	NYSE	BGB	Mon, Mar 21, 2016	13.55	13.63	13.47	13.57
873	NYSE	BGB	Fri, Mar 18, 2016	13.72	13.77	13.60	13.63
872	NYSE	BGB	Thu, Mar 17, 2016	13.55	13.70	13.52	13.69
871	NYSE	BGB	Wed, Mar 16, 2016	13.37	13.54	13.32	13.52
870	NYSE	BGB	Tue, Mar 15, 2016	13.28	13.28	13.28	13.35
869	NYSE	BGB	Mon, Mar 14, 2016	13.33	13.33	13.21	13.28
868	NYSE	BGB	Fri, Mar 11, 2016	13.19	13.19	13.19	13.33
867	NYSE	BGB	Thu, Mar 10, 2016	13.10	13.10	13.10	13.19
866	NYSE	BGB	Wed, Mar 9, 2016	12.95	13.12	12.94	13.10
865	NYSE	BGB	Tue, Mar 8, 2016	12.82	12.95	12.79	12.89
864	NYSE	BGB	Mon, Mar 7, 2016	12.85	12.89	12.80	12.87
863	NYSE	BGB	Fri, Mar 4, 2016	12.76	12.96	12.76	12.90
862	NYSE	BGB	Thu, Mar 3, 2016	12.68	12.68	12.68	12.74
861	NYSE	BGB	Wed, Mar 2, 2016	12.70	12.75	12.67	12.68
860	NYSE	BGB	Tue, Mar 1, 2016	12.47	12.78	12.46	12.70
859	NYSE	BGB	Mon, Feb 29, 2016	12.37	12.45	12.33	12.44
858	NYSE	BGB	Fri, Feb 26, 2016	12.37	12.41	12.33	12.34
857	NYSE	BGB	Thu, Feb 25, 2016	12.32	12.35	12.29	12.35
856	NYSE	BGB	Wed, Feb 24, 2016	12.26	12.37	12.26	12.33
855	NYSE	BGB	Tue, Feb 23, 2016	12.32	12.33	12.24	12.29
854	NYSE	BGB	Mon, Feb 22, 2016	12.33	12.33	12.26	12.32
853	NYSE	BGB	Fri, Feb 19, 2016	12.15	12.32	12.15	12.27
852	NYSE	BGB	Thu, Feb 18, 2016	12.27	12.27	12.16	12.21
851	NYSE	BGB	Wed, Feb 17, 2016	12.23	12.34	12.22	12.30
850	NYSE	BGB	Tue, Feb 16, 2016	12.36	12.37	12.19	12.20
849	NYSE	BGB	Fri, Feb 12, 2016	12.40	12.40	12.27	12.32
848	NYSE	BGB	Thu, Feb 11, 2016	12.28	12.36	12.25	12.34
847	NYSE	BGB	Wed, Feb 10, 2016	12.48	12.50	12.36	12.36
846	NYSE	BGB	Tue, Feb 9, 2016	12.40	12.46	12.31	12.43
845	NYSE	BGB	Mon, Feb 8, 2016	12.60	12.61	12.40	12.45
844	NYSE	BGB	Fri, Feb 5, 2016	12.87	12.87	12.55	12.69
843	NYSE	BGB	Thu, Feb 4, 2016	12.82	12.88	12.80	12.87
842	NYSE	BGB	Wed, Feb 3, 2016	12.85	12.89	12.75	12.88
841	NYSE	BGB	Tue, Feb 2, 2016	12.85	12.89	12.77	12.81
840	NYSE	BGB	Mon, Feb 1, 2016	12.90	12.92	12.81	12.89
839	NYSE	BGB	Fri, Jan 29, 2016	13.00	13.06	12.90	12.90
838	NYSE	BGB	Thu, Jan 28, 2016	12.72	13.02	12.71	12.99
837	NYSE	BGB	Wed, Jan 27, 2016	12.59	12.76	12.55	12.65
836	NYSE	BGB	Tue, Jan 26, 2016	12.50	12.61	12.49	12.60
835	NYSE	BGB	Mon, Jan 25, 2016	12.61	12.61	12.44	12.45
834	NYSE	BGB	Fri, Jan 22, 2016	12.50	12.65	12.40	12.64
833	NYSE	BGB	Thu, Jan 21, 2016	12.51	12.52	12.34	12.42
832	NYSE	BGB	Wed, Jan 20, 2016	12.49	12.53	12.27	12.40
831	NYSE	BGB	Tue, Jan 19, 2016	12.75	12.78	12.53	12.56
830	NYSE	BGB	Fri, Jan 15, 2016	12.77	12.81	12.66	12.74
829	NYSE	BGB	Thu, Jan 14, 2016	13.02	13.03	12.85	12.93
828	NYSE	BGB	Wed, Jan 13, 2016	13.28	13.28	13.03	13.03
827	NYSE	BGB	Tue, Jan 12, 2016	13.35	13.39	13.17	13.25
826	NYSE	BGB	Mon, Jan 11, 2016	13.52	13.52	13.26	13.32
825	NYSE	BGB	Fri, Jan 8, 2016	13.57	13.60	13.51	13.52
824	NYSE	BGB	Thu, Jan 7, 2016	13.53	13.60	13.50	13.57
823	NYSE	BGB	Wed, Jan 6, 2016	13.55	13.70	13.50	13.60
822	NYSE	BGB	Tue, Jan 5, 2016	13.41	13.56	13.40	13.56
821	NYSE	BGB	Mon, Jan 4, 2016	13.29	13.42	13.23	13.41
820	NYSE	BGB	Thu, Dec 31, 2015	13.31	13.46	13.29	13.37
819	NYSE	BGB	Wed, Dec 30, 2015	13.31	13.37	13.29	13.36
818	NYSE	BGB	Tue, Dec 29, 2015	13.40	13.47	13.34	13.35
817	NYSE	BGB	Mon, Dec 28, 2015	13.65	13.65	13.42	13.46
816	NYSE	BGB	Thu, Dec 24, 2015	13.72	13.72	13.64	13.66
815	NYSE	BGB	Wed, Dec 23, 2015	13.53	13.64	13.47	13.62
814	NYSE	BGB	Tue, Dec 22, 2015	13.45	13.49	13.40	13.45
813	NYSE	BGB	Mon, Dec 21, 2015	13.53	13.53	13.35	13.47
812	NYSE	BGB	Fri, Dec 18, 2015	13.47	13.66	13.40	13.59
811	NYSE	BGB	Thu, Dec 17, 2015	13.56	13.57	13.35	13.53
810	NYSE	BGB	Wed, Dec 16, 2015	13.14	13.42	13.13	13.33
809	NYSE	BGB	Tue, Dec 15, 2015	13.01	13.27	13.01	13.10
808	NYSE	BGB	Mon, Dec 14, 2015	13.13	13.19	12.90	12.96
807	NYSE	BGB	Fri, Dec 11, 2015	13.48	13.48	13.05	13.09
806	NYSE	BGB	Thu, Dec 10, 2015	13.65	13.67	13.53	13.53
805	NYSE	BGB	Wed, Dec 9, 2015	13.72	13.72	13.60	13.68
804	NYSE	BGB	Tue, Dec 8, 2015	13.58	13.71	13.51	13.66
803	NYSE	BGB	Mon, Dec 7, 2015	13.95	13.95	13.63	13.66
802	NYSE	BGB	Fri, Dec 4, 2015	13.99	14.06	13.95	13.98
801	NYSE	BGB	Thu, Dec 3, 2015	13.93	14.01	13.93	14.00
800	NYSE	BGB	Wed, Dec 2, 2015	13.94	13.97	13.93	13.93
799	NYSE	BGB	Tue, Dec 1, 2015	13.95	13.98	13.89	13.95
798	NYSE	BGB	Mon, Nov 30, 2015	13.97	14.00	13.89	13.90
797	NYSE	BGB	Fri, Nov 27, 2015	13.86	13.97	13.84	13.96
796	NYSE	BGB	Wed, Nov 25, 2015	13.77	13.89	13.77	13.89
795	NYSE	BGB	Tue, Nov 24, 2015	13.77	13.87	13.72	13.79
794	NYSE	BGB	Mon, Nov 23, 2015	13.89	13.97	13.79	13.82
793	NYSE	BGB	Fri, Nov 20, 2015	14.03	14.03	13.87	13.91
792	NYSE	BGB	Thu, Nov 19, 2015	14.09	14.10	14.03	14.06
791	NYSE	BGB	Wed, Nov 18, 2015	14.09	14.12	14.02	14.08
790	NYSE	BGB	Tue, Nov 17, 2015	14.24	14.24	14.20	14.22
789	NYSE	BGB	Mon, Nov 16, 2015	14.18	14.25	14.17	14.24
788	NYSE	BGB	Fri, Nov 13, 2015	14.23	14.26	14.17	14.21
787	NYSE	BGB	Thu, Nov 12, 2015	14.31	14.32	14.21	14.25
786	NYSE	BGB	Wed, Nov 11, 2015	14.37	14.37	14.30	14.31
785	NYSE	BGB	Tue, Nov 10, 2015	14.34	14.38	14.27	14.36
784	NYSE	BGB	Mon, Nov 9, 2015	14.48	14.50	14.30	14.35
783	NYSE	BGB	Fri, Nov 6, 2015	14.49	14.53	14.43	14.53
782	NYSE	BGB	Thu, Nov 5, 2015	14.50	14.53	14.49	14.53
781	NYSE	BGB	Wed, Nov 4, 2015	14.55	14.59	14.50	14.50
780	NYSE	BGB	Tue, Nov 3, 2015	14.53	14.55	14.47	14.55
779	NYSE	BGB	Mon, Nov 2, 2015	14.52	14.57	14.50	14.56
778	NYSE	BGB	Fri, Oct 30, 2015	14.56	14.56	14.48	14.54
777	NYSE	BGB	Thu, Oct 29, 2015	14.50	14.54	14.41	14.53
776	NYSE	BGB	Wed, Oct 28, 2015	14.47	14.56	14.46	14.50
775	NYSE	BGB	Tue, Oct 27, 2015	14.40	14.51	14.36	14.47
774	NYSE	BGB	Mon, Oct 26, 2015	14.35	14.47	14.31	14.42
773	NYSE	BGB	Fri, Oct 23, 2015	14.33	14.41	14.31	14.38
772	NYSE	BGB	Thu, Oct 22, 2015	14.30	14.33	14.29	14.30
771	NYSE	BGB	Wed, Oct 21, 2015	14.28	14.34	14.24	14.26
770	NYSE	BGB	Tue, Oct 20, 2015	14.45	14.47	14.37	14.40
769	NYSE	BGB	Mon, Oct 19, 2015	14.42	14.50	14.40	14.47
768	NYSE	BGB	Fri, Oct 16, 2015	14.43	14.52	14.40	14.48
767	NYSE	BGB	Thu, Oct 15, 2015	14.50	14.50	14.40	14.46
766	NYSE	BGB	Wed, Oct 14, 2015	14.46	14.51	14.45	14.48
765	NYSE	BGB	Tue, Oct 13, 2015	14.44	14.50	14.44	14.49
764	NYSE	BGB	Mon, Oct 12, 2015	14.51	14.54	14.49	14.52
763	NYSE	BGB	Fri, Oct 9, 2015	14.49	14.58	14.48	14.53
762	NYSE	BGB	Thu, Oct 8, 2015	14.27	14.48	14.24	14.48
761	NYSE	BGB	Wed, Oct 7, 2015	14.23	14.29	14.19	14.26
760	NYSE	BGB	Tue, Oct 6, 2015	14.16	14.19	14.11	14.18
759	NYSE	BGB	Mon, Oct 5, 2015	14.10	14.19	14.06	14.17
758	NYSE	BGB	Fri, Oct 2, 2015	14.08	14.11	14.00	14.09
757	NYSE	BGB	Thu, Oct 1, 2015	14.20	14.23	13.96	14.12
756	NYSE	BGB	Wed, Sep 30, 2015	14.32	14.33	14.19	14.21
755	NYSE	BGB	Tue, Sep 29, 2015	14.40	14.40	14.22	14.24
754	NYSE	BGB	Mon, Sep 28, 2015	14.50	14.50	14.33	14.39
753	NYSE	BGB	Fri, Sep 25, 2015	14.53	14.56	14.52	14.54
752	NYSE	BGB	Thu, Sep 24, 2015	14.51	14.53	14.46	14.51
751	NYSE	BGB	Wed, Sep 23, 2015	14.63	14.64	14.53	14.56
750	NYSE	BGB	Tue, Sep 22, 2015	14.63	14.70	14.61	14.64
749	NYSE	BGB	Mon, Sep 21, 2015	14.85	14.85	14.73	14.73
748	NYSE	BGB	Fri, Sep 18, 2015	14.87	15.02	14.86	14.95
747	NYSE	BGB	Thu, Sep 17, 2015	14.85	14.96	14.78	14.94
746	NYSE	BGB	Wed, Sep 16, 2015	14.78	14.89	14.78	14.89
745	NYSE	BGB	Tue, Sep 15, 2015	14.73	14.87	14.73	14.80
744	NYSE	BGB	Mon, Sep 14, 2015	14.82	14.82	14.74	14.74
743	NYSE	BGB	Fri, Sep 11, 2015	14.85	14.86	14.71	14.79
742	NYSE	BGB	Thu, Sep 10, 2015	14.85	14.93	14.85	14.90
741	NYSE	BGB	Wed, Sep 9, 2015	14.97	14.98	14.85	14.87
740	NYSE	BGB	Tue, Sep 8, 2015	14.87	15.00	14.85	15.00
739	NYSE	BGB	Fri, Sep 4, 2015	14.71	14.89	14.66	14.87
738	NYSE	BGB	Thu, Sep 3, 2015	14.71	14.85	14.70	14.79
737	NYSE	BGB	Wed, Sep 2, 2015	14.67	14.73	14.62	14.71
736	NYSE	BGB	Tue, Sep 1, 2015	14.48	14.66	14.48	14.66
735	NYSE	BGB	Mon, Aug 31, 2015	14.73	14.75	14.59	14.59
734	NYSE	BGB	Fri, Aug 28, 2015	14.62	14.73	14.61	14.73
733	NYSE	BGB	Thu, Aug 27, 2015	14.62	14.68	14.59	14.62
732	NYSE	BGB	Wed, Aug 26, 2015	14.55	14.62	14.43	14.56
731	NYSE	BGB	Tue, Aug 25, 2015	14.39	14.50	14.34	14.46
730	NYSE	BGB	Mon, Aug 24, 2015	14.05	14.36	13.79	14.14
729	NYSE	BGB	Fri, Aug 21, 2015	14.68	14.74	14.48	14.51
728	NYSE	BGB	Thu, Aug 20, 2015	14.75	14.85	14.69	14.73
727	NYSE	BGB	Wed, Aug 19, 2015	15.01	15.05	14.93	14.95
726	NYSE	BGB	Tue, Aug 18, 2015	15.07	15.12	15.05	15.08
725	NYSE	BGB	Mon, Aug 17, 2015	15.08	15.14	15.07	15.07
724	NYSE	BGB	Fri, Aug 14, 2015	15.12	15.15	15.08	15.08
723	NYSE	BGB	Thu, Aug 13, 2015	15.08	15.15	15.07	15.10
722	NYSE	BGB	Wed, Aug 12, 2015	15.10	15.16	15.06	15.10
721	NYSE	BGB	Tue, Aug 11, 2015	15.17	15.19	15.11	15.12
720	NYSE	BGB	Mon, Aug 10, 2015	15.31	15.32	15.15	15.15
719	NYSE	BGB	Fri, Aug 7, 2015	15.36	15.36	15.30	15.31
718	NYSE	BGB	Thu, Aug 6, 2015	15.47	15.47	15.32	15.38
717	NYSE	BGB	Wed, Aug 5, 2015	15.48	15.51	15.42	15.44
716	NYSE	BGB	Tue, Aug 4, 2015	15.46	15.51	15.42	15.48
715	NYSE	BGB	Mon, Aug 3, 2015	15.47	15.58	15.46	15.56
714	NYSE	BGB	Fri, Jul 31, 2015	15.39	15.48	15.38	15.43
713	NYSE	BGB	Thu, Jul 30, 2015	15.44	15.47	15.39	15.39
712	NYSE	BGB	Wed, Jul 29, 2015	15.30	15.48	15.29	15.48
711	NYSE	BGB	Tue, Jul 28, 2015	15.42	15.43	15.32	15.37
710	NYSE	BGB	Mon, Jul 27, 2015	15.26	15.42	15.11	15.39
709	NYSE	BGB	Fri, Jul 24, 2015	15.40	15.41	15.28	15.31
708	NYSE	BGB	Thu, Jul 23, 2015	15.44	15.48	15.38	15.38
707	NYSE	BGB	Wed, Jul 22, 2015	15.52	15.54	15.32	15.50
706	NYSE	BGB	Tue, Jul 21, 2015	15.68	15.73	15.60	15.65
705	NYSE	BGB	Mon, Jul 20, 2015	15.86	15.86	15.70	15.70
704	NYSE	BGB	Fri, Jul 17, 2015	15.93	15.95	15.82	15.87
703	NYSE	BGB	Thu, Jul 16, 2015	15.84	15.93	15.82	15.92
702	NYSE	BGB	Wed, Jul 15, 2015	15.87	15.87	15.80	15.83
701	NYSE	BGB	Tue, Jul 14, 2015	15.83	15.85	15.81	15.83
700	NYSE	BGB	Mon, Jul 13, 2015	15.84	15.86	15.81	15.84
699	NYSE	BGB	Fri, Jul 10, 2015	15.86	15.88	15.83	15.85
698	NYSE	BGB	Thu, Jul 9, 2015	15.87	15.92	15.78	15.80
697	NYSE	BGB	Wed, Jul 8, 2015	15.83	15.86	15.79	15.85
696	NYSE	BGB	Tue, Jul 7, 2015	15.88	15.92	15.81	15.87
695	NYSE	BGB	Mon, Jul 6, 2015	15.80	15.91	15.77	15.91
694	NYSE	BGB	Thu, Jul 2, 2015	15.83	15.91	15.82	15.89
693	NYSE	BGB	Wed, Jul 1, 2015	15.71	15.86	15.65	15.83
692	NYSE	BGB	Tue, Jun 30, 2015	15.62	15.76	15.57	15.63
691	NYSE	BGB	Mon, Jun 29, 2015	15.75	15.80	15.53	15.53
690	NYSE	BGB	Fri, Jun 26, 2015	15.95	15.95	15.76	15.78
689	NYSE	BGB	Thu, Jun 25, 2015	16.05	16.09	15.93	15.97
688	NYSE	BGB	Wed, Jun 24, 2015	16.08	16.12	16.06	16.10
687	NYSE	BGB	Tue, Jun 23, 2015	16.08	16.13	16.06	16.10
686	NYSE	BGB	Mon, Jun 22, 2015	16.03	16.10	16.01	16.07
685	NYSE	BGB	Fri, Jun 19, 2015	16.11	16.11	16.02	16.03
684	NYSE	BGB	Thu, Jun 18, 2015	16.17	16.20	16.13	16.17
683	NYSE	BGB	Wed, Jun 17, 2015	16.21	16.21	16.14	16.18
682	NYSE	BGB	Tue, Jun 16, 2015	16.23	16.23	16.19	16.21
681	NYSE	BGB	Mon, Jun 15, 2015	16.17	16.28	16.15	16.22
680	NYSE	BGB	Fri, Jun 12, 2015	16.29	16.32	16.24	16.24
679	NYSE	BGB	Thu, Jun 11, 2015	16.31	16.35	16.24	16.33
678	NYSE	BGB	Wed, Jun 10, 2015	16.29	16.29	16.24	16.28
677	NYSE	BGB	Tue, Jun 9, 2015	16.35	16.36	16.25	16.29
676	NYSE	BGB	Mon, Jun 8, 2015	16.34	16.39	16.29	16.36
675	NYSE	BGB	Fri, Jun 5, 2015	16.30	16.36	16.27	16.35
674	NYSE	BGB	Thu, Jun 4, 2015	16.34	16.36	16.28	16.36
673	NYSE	BGB	Wed, Jun 3, 2015	16.32	16.38	16.31	16.36
672	NYSE	BGB	Tue, Jun 2, 2015	16.14	16.36	16.11	16.35
671	NYSE	BGB	Mon, Jun 1, 2015	16.15	16.19	16.14	16.19
670	NYSE	BGB	Fri, May 29, 2015	16.22	16.26	16.12	16.12
669	NYSE	BGB	Thu, May 28, 2015	16.28	16.29	16.21	16.23
668	NYSE	BGB	Wed, May 27, 2015	16.23	16.30	16.23	16.30
667	NYSE	BGB	Tue, May 26, 2015	16.26	16.28	16.22	16.23
666	NYSE	BGB	Fri, May 22, 2015	16.21	16.28	16.21	16.28
665	NYSE	BGB	Thu, May 21, 2015	16.22	16.27	16.19	16.27
664	NYSE	BGB	Wed, May 20, 2015	16.22	16.24	16.18	16.21
663	NYSE	BGB	Tue, May 19, 2015	16.19	16.23	16.17	16.23
662	NYSE	BGB	Mon, May 18, 2015	16.32	16.33	16.28	16.31
661	NYSE	BGB	Fri, May 15, 2015	16.32	16.35	16.31	16.32
660	NYSE	BGB	Thu, May 14, 2015	16.28	16.35	16.26	16.34
659	NYSE	BGB	Wed, May 13, 2015	16.27	16.29	16.22	16.26
658	NYSE	BGB	Tue, May 12, 2015	16.24	16.30	16.20	16.28
657	NYSE	BGB	Mon, May 11, 2015	16.30	16.32	16.25	16.27
656	NYSE	BGB	Fri, May 8, 2015	16.26	16.31	16.22	16.31
655	NYSE	BGB	Thu, May 7, 2015	16.25	16.28	16.20	16.23
654	NYSE	BGB	Wed, May 6, 2015	16.31	16.34	16.24	16.25
653	NYSE	BGB	Tue, May 5, 2015	16.27	16.33	16.24	16.33
652	NYSE	BGB	Mon, May 4, 2015	16.31	16.33	16.26	16.27
651	NYSE	BGB	Fri, May 1, 2015	16.27	16.34	16.26	16.34
650	NYSE	BGB	Thu, Apr 30, 2015	16.26	16.28	16.23	16.27
649	NYSE	BGB	Wed, Apr 29, 2015	16.28	16.29	16.24	16.28
648	NYSE	BGB	Tue, Apr 28, 2015	16.30	16.31	16.26	16.29
647	NYSE	BGB	Mon, Apr 27, 2015	16.39	16.39	16.28	16.28
646	NYSE	BGB	Fri, Apr 24, 2015	16.37	16.39	16.35	16.37
645	NYSE	BGB	Thu, Apr 23, 2015	16.32	16.38	16.32	16.37
644	NYSE	BGB	Wed, Apr 22, 2015	16.32	16.34	16.29	16.32
643	NYSE	BGB	Tue, Apr 21, 2015	16.29	16.35	16.27	16.33
642	NYSE	BGB	Mon, Apr 20, 2015	16.36	16.41	16.35	16.35
641	NYSE	BGB	Fri, Apr 17, 2015	16.40	16.41	16.31	16.35
640	NYSE	BGB	Thu, Apr 16, 2015	16.38	16.44	16.36	16.42
639	NYSE	BGB	Wed, Apr 15, 2015	16.32	16.40	16.31	16.38
638	NYSE	BGB	Tue, Apr 14, 2015	16.29	16.33	16.28	16.31
637	NYSE	BGB	Mon, Apr 13, 2015	16.35	16.38	16.31	16.31
636	NYSE	BGB	Fri, Apr 10, 2015	16.33	16.37	16.33	16.35
635	NYSE	BGB	Thu, Apr 9, 2015	16.31	16.36	16.31	16.33
634	NYSE	BGB	Wed, Apr 8, 2015	16.26	16.40	16.25	16.35
633	NYSE	BGB	Tue, Apr 7, 2015	16.21	16.30	16.21	16.23
632	NYSE	BGB	Mon, Apr 6, 2015	16.21	16.25	16.16	16.25
631	NYSE	BGB	Thu, Apr 2, 2015	16.25	16.26	16.22	16.25
630	NYSE	BGB	Wed, Apr 1, 2015	16.18	16.27	16.18	16.24
629	NYSE	BGB	Tue, Mar 31, 2015	16.20	16.25	16.18	16.18
628	NYSE	BGB	Mon, Mar 30, 2015	16.27	16.28	16.22	16.22
627	NYSE	BGB	Fri, Mar 27, 2015	16.26	16.31	16.23	16.25
626	NYSE	BGB	Thu, Mar 26, 2015	16.26	16.27	16.21	16.26
625	NYSE	BGB	Wed, Mar 25, 2015	16.24	16.28	16.24	16.26
624	NYSE	BGB	Tue, Mar 24, 2015	16.21	16.33	16.21	16.23
623	NYSE	BGB	Mon, Mar 23, 2015	16.28	16.28	16.17	16.21
622	NYSE	BGB	Fri, Mar 20, 2015	16.26	16.27	16.20	16.26
621	NYSE	BGB	Thu, Mar 19, 2015	16.37	16.37	16.29	16.33
620	NYSE	BGB	Wed, Mar 18, 2015	16.33	16.38	16.27	16.38
619	NYSE	BGB	Tue, Mar 17, 2015	16.38	16.38	16.29	16.33
618	NYSE	BGB	Mon, Mar 16, 2015	16.35	16.39	16.31	16.39
617	NYSE	BGB	Fri, Mar 13, 2015	16.26	16.42	16.21	16.38
616	NYSE	BGB	Thu, Mar 12, 2015	16.28	16.33	16.25	16.26
615	NYSE	BGB	Wed, Mar 11, 2015	16.29	16.33	16.28	16.29
614	NYSE	BGB	Tue, Mar 10, 2015	16.28	16.31	16.25	16.31
613	NYSE	BGB	Mon, Mar 9, 2015	16.31	16.33	16.28	16.31
612	NYSE	BGB	Fri, Mar 6, 2015	16.36	16.36	16.24	16.33
611	NYSE	BGB	Thu, Mar 5, 2015	16.33	16.39	16.33	16.39
610	NYSE	BGB	Wed, Mar 4, 2015	16.31	16.36	16.28	16.36
609	NYSE	BGB	Tue, Mar 3, 2015	16.29	16.31	16.25	16.31
608	NYSE	BGB	Mon, Mar 2, 2015	16.26	16.38	16.24	16.30
607	NYSE	BGB	Fri, Feb 27, 2015	16.23	16.31	16.21	16.29
606	NYSE	BGB	Thu, Feb 26, 2015	16.20	16.28	16.20	16.24
605	NYSE	BGB	Wed, Feb 25, 2015	16.24	16.26	16.16	16.23
604	NYSE	BGB	Tue, Feb 24, 2015	16.09	16.23	16.09	16.23
603	NYSE	BGB	Mon, Feb 23, 2015	16.03	16.14	16.03	16.12
602	NYSE	BGB	Fri, Feb 20, 2015	15.94	16.04	15.91	16.04
601	NYSE	BGB	Thu, Feb 19, 2015	15.98	16.06	15.91	15.93
600	NYSE	BGB	Wed, Feb 18, 2015	16.02	16.02	15.94	16.00
599	NYSE	BGB	Tue, Feb 17, 2015	16.15	16.17	16.05	16.12
598	NYSE	BGB	Fri, Feb 13, 2015	16.17	16.19	16.14	16.14
597	NYSE	BGB	Thu, Feb 12, 2015	16.20	16.20	16.14	16.14
596	NYSE	BGB	Wed, Feb 11, 2015	16.17	16.20	16.15	16.17
595	NYSE	BGB	Tue, Feb 10, 2015	16.15	16.20	16.12	16.20
594	NYSE	BGB	Mon, Feb 9, 2015	16.08	16.18	16.08	16.18
593	NYSE	BGB	Fri, Feb 6, 2015	16.12	16.13	16.06	16.10
592	NYSE	BGB	Thu, Feb 5, 2015	16.05	16.15	16.03	16.14
591	NYSE	BGB	Wed, Feb 4, 2015	15.92	16.09	15.88	16.09
590	NYSE	BGB	Tue, Feb 3, 2015	15.89	16.00	15.89	16.00
589	NYSE	BGB	Mon, Feb 2, 2015	15.85	15.91	15.83	15.88
588	NYSE	BGB	Fri, Jan 30, 2015	15.83	15.93	15.79	15.80
587	NYSE	BGB	Thu, Jan 29, 2015	15.76	15.88	15.75	15.88
586	NYSE	BGB	Wed, Jan 28, 2015	15.87	15.89	15.76	15.81
585	NYSE	BGB	Tue, Jan 27, 2015	15.83	15.90	15.77	15.86
584	NYSE	BGB	Mon, Jan 26, 2015	16.05	16.05	15.84	15.86
583	NYSE	BGB	Fri, Jan 23, 2015	16.02	16.06	15.99	16.03
582	NYSE	BGB	Thu, Jan 22, 2015	16.06	16.08	16.02	16.03
581	NYSE	BGB	Wed, Jan 21, 2015	16.09	16.09	15.99	16.05
580	NYSE	BGB	Tue, Jan 20, 2015	16.18	16.18	16.05	16.16
579	NYSE	BGB	Fri, Jan 16, 2015	16.00	16.15	15.94	16.15
578	NYSE	BGB	Thu, Jan 15, 2015	16.04	16.04	15.91	16.02
577	NYSE	BGB	Wed, Jan 14, 2015	16.09	16.10	15.94	16.03
576	NYSE	BGB	Tue, Jan 13, 2015	16.15	16.21	16.12	16.19
575	NYSE	BGB	Mon, Jan 12, 2015	16.16	16.20	16.05	16.15
574	NYSE	BGB	Fri, Jan 9, 2015	16.11	16.16	16.05	16.16
573	NYSE	BGB	Thu, Jan 8, 2015	16.11	16.13	16.02	16.13
572	NYSE	BGB	Wed, Jan 7, 2015	16.08	16.10	15.93	16.08
571	NYSE	BGB	Tue, Jan 6, 2015	16.04	16.08	15.97	16.03
570	NYSE	BGB	Mon, Jan 5, 2015	16.15	16.15	16.00	16.03
569	NYSE	BGB	Fri, Jan 2, 2015	16.40	16.40	16.14	16.22
568	NYSE	BGB	Wed, Dec 31, 2014	16.11	16.48	16.04	16.48
567	NYSE	BGB	Tue, Dec 30, 2014	15.92	16.15	15.85	16.12
566	NYSE	BGB	Mon, Dec 29, 2014	15.89	15.99	15.76	15.95
565	NYSE	BGB	Fri, Dec 26, 2014	15.80	15.95	15.80	15.89
564	NYSE	BGB	Wed, Dec 24, 2014	15.82	15.83	15.74	15.81
563	NYSE	BGB	Tue, Dec 23, 2014	15.79	15.85	15.71	15.78
562	NYSE	BGB	Mon, Dec 22, 2014	15.95	15.95	15.65	15.72
561	NYSE	BGB	Fri, Dec 19, 2014	15.89	15.98	15.84	15.98
560	NYSE	BGB	Thu, Dec 18, 2014	15.92	16.04	15.79	15.95
559	NYSE	BGB	Wed, Dec 17, 2014	15.64	15.81	15.59	15.79
558	NYSE	BGB	Tue, Dec 16, 2014	15.63	15.69	15.60	15.62
557	NYSE	BGB	Mon, Dec 15, 2014	15.69	15.74	15.68	15.69
556	NYSE	BGB	Fri, Dec 12, 2014	15.85	15.88	15.68	15.71
555	NYSE	BGB	Thu, Dec 11, 2014	16.08	16.08	15.93	15.93
554	NYSE	BGB	Wed, Dec 10, 2014	16.15	16.20	16.05	16.07
553	NYSE	BGB	Tue, Dec 9, 2014	16.14	16.17	16.08	16.17
552	NYSE	BGB	Mon, Dec 8, 2014	16.21	16.21	16.15	16.19
551	NYSE	BGB	Fri, Dec 5, 2014	16.21	16.24	16.17	16.19
550	NYSE	BGB	Thu, Dec 4, 2014	16.22	16.24	16.19	16.22
549	NYSE	BGB	Wed, Dec 3, 2014	16.21	16.24	16.15	16.22
548	NYSE	BGB	Tue, Dec 2, 2014	16.15	16.22	16.15	16.22
547	NYSE	BGB	Mon, Dec 1, 2014	16.15	16.21	16.11	16.16
546	NYSE	BGB	Fri, Nov 28, 2014	16.25	16.27	16.21	16.25
545	NYSE	BGB	Wed, Nov 26, 2014	16.24	16.29	16.22	16.28
544	NYSE	BGB	Tue, Nov 25, 2014	16.25	16.26	16.21	16.23
543	NYSE	BGB	Mon, Nov 24, 2014	16.27	16.30	16.22	16.23
542	NYSE	BGB	Fri, Nov 21, 2014	16.26	16.30	16.24	16.28
541	NYSE	BGB	Thu, Nov 20, 2014	16.22	16.33	16.20	16.23
540	NYSE	BGB	Wed, Nov 19, 2014	16.24	16.30	16.21	16.27
539	NYSE	BGB	Tue, Nov 18, 2014	16.32	16.35	16.26	16.27
538	NYSE	BGB	Mon, Nov 17, 2014	16.38	16.43	16.37	16.38
537	NYSE	BGB	Fri, Nov 14, 2014	16.41	16.45	16.41	16.43
536	NYSE	BGB	Thu, Nov 13, 2014	16.42	16.44	16.39	16.44
535	NYSE	BGB	Wed, Nov 12, 2014	16.35	16.44	16.33	16.41
534	NYSE	BGB	Tue, Nov 11, 2014	16.41	16.41	16.37	16.39
533	NYSE	BGB	Mon, Nov 10, 2014	16.45	16.46	16.39	16.44
532	NYSE	BGB	Fri, Nov 7, 2014	16.45	16.45	16.41	16.43
531	NYSE	BGB	Thu, Nov 6, 2014	16.41	16.46	16.41	16.42
530	NYSE	BGB	Wed, Nov 5, 2014	16.47	16.47	16.43	16.47
529	NYSE	BGB	Tue, Nov 4, 2014	16.53	16.54	16.44	16.46
528	NYSE	BGB	Mon, Nov 3, 2014	16.52	16.58	16.50	16.58
527	NYSE	BGB	Fri, Oct 31, 2014	16.51	16.58	16.48	16.51
526	NYSE	BGB	Thu, Oct 30, 2014	16.50	16.54	16.44	16.44
525	NYSE	BGB	Wed, Oct 29, 2014	16.59	16.61	16.46	16.52
524	NYSE	BGB	Tue, Oct 28, 2014	16.64	16.64	16.50	16.58
523	NYSE	BGB	Mon, Oct 27, 2014	16.66	16.69	16.55	16.58
522	NYSE	BGB	Fri, Oct 24, 2014	16.63	16.74	16.59	16.64
521	NYSE	BGB	Thu, Oct 23, 2014	16.60	16.68	16.56	16.64
520	NYSE	BGB	Wed, Oct 22, 2014	16.61	16.62	16.49	16.53
519	NYSE	BGB	Tue, Oct 21, 2014	16.56	16.67	16.52	16.67
518	NYSE	BGB	Mon, Oct 20, 2014	16.39	16.55	16.39	16.50
517	NYSE	BGB	Fri, Oct 17, 2014	16.56	16.58	16.40	16.43
516	NYSE	BGB	Thu, Oct 16, 2014	16.22	16.54	16.16	16.54
515	NYSE	BGB	Wed, Oct 15, 2014	16.31	16.31	16.06	16.26
514	NYSE	BGB	Tue, Oct 14, 2014	16.54	16.56	16.16	16.40
513	NYSE	BGB	Mon, Oct 13, 2014	16.63	16.63	16.53	16.54
512	NYSE	BGB	Fri, Oct 10, 2014	16.70	16.70	16.59	16.60
511	NYSE	BGB	Thu, Oct 9, 2014	16.79	16.82	16.65	16.65
510	NYSE	BGB	Wed, Oct 8, 2014	16.77	16.85	16.70	16.83
509	NYSE	BGB	Tue, Oct 7, 2014	16.77	16.80	16.76	16.78
508	NYSE	BGB	Mon, Oct 6, 2014	16.75	16.82	16.72	16.81
507	NYSE	BGB	Fri, Oct 3, 2014	16.74	16.81	16.71	16.73
506	NYSE	BGB	Thu, Oct 2, 2014	16.78	16.81	16.69	16.70
505	NYSE	BGB	Wed, Oct 1, 2014	16.74	16.87	16.73	16.83
504	NYSE	BGB	Tue, Sep 30, 2014	16.77	16.85	16.70	16.78
503	NYSE	BGB	Mon, Sep 29, 2014	16.71	16.81	16.69	16.77
502	NYSE	BGB	Fri, Sep 26, 2014	16.77	16.82	16.71	16.82
501	NYSE	BGB	Thu, Sep 25, 2014	16.79	16.80	16.75	16.79
500	NYSE	BGB	Wed, Sep 24, 2014	16.80	16.85	16.78	16.80
499	NYSE	BGB	Tue, Sep 23, 2014	16.75	16.83	16.75	16.81
498	NYSE	BGB	Mon, Sep 22, 2014	16.95	16.95	16.78	16.79
497	NYSE	BGB	Fri, Sep 19, 2014	16.94	17.00	16.91	16.96
496	NYSE	BGB	Thu, Sep 18, 2014	17.03	17.07	17.00	17.03
495	NYSE	BGB	Wed, Sep 17, 2014	17.04	17.05	16.98	17.03
494	NYSE	BGB	Tue, Sep 16, 2014	17.01	17.04	17.00	17.01
493	NYSE	BGB	Mon, Sep 15, 2014	17.01	17.04	17.01	17.02
492	NYSE	BGB	Fri, Sep 12, 2014	17.04	17.04	16.96	17.02
491	NYSE	BGB	Thu, Sep 11, 2014	17.04	17.06	17.00	17.06
490	NYSE	BGB	Wed, Sep 10, 2014	16.99	17.04	16.99	17.02
489	NYSE	BGB	Tue, Sep 9, 2014	17.02	17.05	17.00	17.03
488	NYSE	BGB	Mon, Sep 8, 2014	17.00	17.05	16.98	17.04
487	NYSE	BGB	Fri, Sep 5, 2014	17.16	17.17	16.98	17.03
486	NYSE	BGB	Thu, Sep 4, 2014	17.20	17.22	17.14	17.15
485	NYSE	BGB	Wed, Sep 3, 2014	17.14	17.23	17.07	17.20
484	NYSE	BGB	Tue, Sep 2, 2014	17.12	17.15	17.07	17.13
483	NYSE	BGB	Fri, Aug 29, 2014	17.16	17.18	17.09	17.15
482	NYSE	BGB	Thu, Aug 28, 2014	17.08	17.17	17.08	17.15
481	NYSE	BGB	Wed, Aug 27, 2014	17.15	17.17	17.06	17.10
480	NYSE	BGB	Tue, Aug 26, 2014	17.06	17.13	17.02	17.13
479	NYSE	BGB	Mon, Aug 25, 2014	17.13	17.14	17.02	17.11
478	NYSE	BGB	Fri, Aug 22, 2014	17.17	17.21	17.07	17.13
477	NYSE	BGB	Thu, Aug 21, 2014	17.09	17.20	17.09	17.20
476	NYSE	BGB	Wed, Aug 20, 2014	17.13	17.19	17.08	17.08
475	NYSE	BGB	Tue, Aug 19, 2014	17.18	17.28	17.17	17.27
474	NYSE	BGB	Mon, Aug 18, 2014	17.22	17.25	17.09	17.20
473	NYSE	BGB	Fri, Aug 15, 2014	17.22	17.25	17.13	17.19
472	NYSE	BGB	Thu, Aug 14, 2014	17.11	17.21	17.11	17.19
471	NYSE	BGB	Wed, Aug 13, 2014	17.11	17.14	17.02	17.12
470	NYSE	BGB	Tue, Aug 12, 2014	17.18	17.20	17.05	17.11
469	NYSE	BGB	Mon, Aug 11, 2014	17.13	17.19	17.13	17.18
468	NYSE	BGB	Fri, Aug 8, 2014	17.08	17.13	16.99	17.12
467	NYSE	BGB	Thu, Aug 7, 2014	17.01	17.13	17.00	17.10
466	NYSE	BGB	Wed, Aug 6, 2014	16.95	17.02	16.79	16.99
465	NYSE	BGB	Tue, Aug 5, 2014	17.05	17.09	17.02	17.05
464	NYSE	BGB	Mon, Aug 4, 2014	17.16	17.18	17.06	17.08
463	NYSE	BGB	Fri, Aug 1, 2014	17.07	17.19	17.07	17.12
462	NYSE	BGB	Thu, Jul 31, 2014	17.29	17.32	17.16	17.16
461	NYSE	BGB	Wed, Jul 30, 2014	17.44	17.46	17.34	17.34
460	NYSE	BGB	Tue, Jul 29, 2014	17.49	17.50	17.35	17.43
459	NYSE	BGB	Mon, Jul 28, 2014	17.56	17.58	17.44	17.49
458	NYSE	BGB	Fri, Jul 25, 2014	17.55	17.57	17.52	17.56
457	NYSE	BGB	Thu, Jul 24, 2014	17.52	17.63	17.52	17.55
456	NYSE	BGB	Wed, Jul 23, 2014	17.57	17.58	17.51	17.53
455	NYSE	BGB	Tue, Jul 22, 2014	17.56	17.57	17.53	17.57
454	NYSE	BGB	Mon, Jul 21, 2014	17.62	17.62	17.52	17.60
453	NYSE	BGB	Fri, Jul 18, 2014	17.62	17.62	17.54	17.60
452	NYSE	BGB	Thu, Jul 17, 2014	17.63	17.68	17.58	17.60
451	NYSE	BGB	Wed, Jul 16, 2014	17.72	17.73	17.58	17.63
450	NYSE	BGB	Tue, Jul 15, 2014	17.80	17.81	17.74	17.74
449	NYSE	BGB	Mon, Jul 14, 2014	17.77	17.87	17.74	17.85
448	NYSE	BGB	Fri, Jul 11, 2014	17.75	17.78	17.69	17.78
447	NYSE	BGB	Thu, Jul 10, 2014	17.66	17.77	17.66	17.74
446	NYSE	BGB	Wed, Jul 9, 2014	17.66	17.72	17.65	17.69
445	NYSE	BGB	Tue, Jul 8, 2014	17.61	17.72	17.56	17.72
444	NYSE	BGB	Mon, Jul 7, 2014	17.54	17.64	17.49	17.60
443	NYSE	BGB	Thu, Jul 3, 2014	17.60	17.60	17.41	17.54
442	NYSE	BGB	Wed, Jul 2, 2014	17.62	17.65	17.55	17.60
441	NYSE	BGB	Tue, Jul 1, 2014	17.76	17.77	17.60	17.64
440	NYSE	BGB	Mon, Jun 30, 2014	17.67	17.78	17.60	17.77
439	NYSE	BGB	Fri, Jun 27, 2014	17.59	17.67	17.58	17.65
438	NYSE	BGB	Thu, Jun 26, 2014	17.54	17.63	17.52	17.63
437	NYSE	BGB	Wed, Jun 25, 2014	17.55	17.60	17.47	17.55
436	NYSE	BGB	Tue, Jun 24, 2014	17.52	17.66	17.45	17.64
435	NYSE	BGB	Mon, Jun 23, 2014	17.59	17.61	17.50	17.53
434	NYSE	BGB	Fri, Jun 20, 2014	17.64	17.65	17.51	17.51
433	NYSE	BGB	Thu, Jun 19, 2014	17.74	17.75	17.58	17.65
432	NYSE	BGB	Wed, Jun 18, 2014	17.72	17.84	17.70	17.84
431	NYSE	BGB	Tue, Jun 17, 2014	17.66	17.78	17.63	17.78
430	NYSE	BGB	Mon, Jun 16, 2014	17.63	17.69	17.63	17.66
429	NYSE	BGB	Fri, Jun 13, 2014	17.60	17.68	17.57	17.68
428	NYSE	BGB	Thu, Jun 12, 2014	17.52	17.64	17.51	17.60
427	NYSE	BGB	Wed, Jun 11, 2014	17.48	17.58	17.44	17.57
426	NYSE	BGB	Tue, Jun 10, 2014	17.48	17.56	17.46	17.53
425	NYSE	BGB	Mon, Jun 9, 2014	17.40	17.53	17.40	17.51
424	NYSE	BGB	Fri, Jun 6, 2014	17.49	17.50	17.41	17.42
423	NYSE	BGB	Thu, Jun 5, 2014	17.37	17.54	17.36	17.49
422	NYSE	BGB	Wed, Jun 4, 2014	17.62	17.62	17.39	17.44
421	NYSE	BGB	Tue, Jun 3, 2014	17.70	17.73	17.62	17.62
420	NYSE	BGB	Mon, Jun 2, 2014	17.63	17.73	17.60	17.73
419	NYSE	BGB	Fri, May 30, 2014	17.65	17.65	17.59	17.63
418	NYSE	BGB	Thu, May 29, 2014	17.56	17.62	17.55	17.59
417	NYSE	BGB	Wed, May 28, 2014	17.59	17.63	17.53	17.55
416	NYSE	BGB	Tue, May 27, 2014	17.60	17.60	17.54	17.56
415	NYSE	BGB	Fri, May 23, 2014	17.58	17.59	17.52	17.59
414	NYSE	BGB	Thu, May 22, 2014	17.56	17.60	17.54	17.60
413	NYSE	BGB	Wed, May 21, 2014	17.56	17.60	17.52	17.60
412	NYSE	BGB	Tue, May 20, 2014	17.55	17.55	17.50	17.55
411	NYSE	BGB	Mon, May 19, 2014	17.65	17.71	17.65	17.71
410	NYSE	BGB	Fri, May 16, 2014	17.63	17.71	17.60	17.68
409	NYSE	BGB	Thu, May 15, 2014	17.69	17.69	17.58	17.67
408	NYSE	BGB	Wed, May 14, 2014	17.68	17.71	17.62	17.64
407	NYSE	BGB	Tue, May 13, 2014	17.73	17.82	17.70	17.70
406	NYSE	BGB	Mon, May 12, 2014	17.66	17.77	17.65	17.77
405	NYSE	BGB	Fri, May 9, 2014	17.68	17.70	17.61	17.66
404	NYSE	BGB	Thu, May 8, 2014	17.67	17.73	17.64	17.66
403	NYSE	BGB	Wed, May 7, 2014	17.68	17.71	17.62	17.68
402	NYSE	BGB	Tue, May 6, 2014	17.72	17.73	17.59	17.73
401	NYSE	BGB	Mon, May 5, 2014	17.74	17.75	17.62	17.70
400	NYSE	BGB	Fri, May 2, 2014	17.80	17.80	17.68	17.69
399	NYSE	BGB	Thu, May 1, 2014	17.80	17.88	17.74	17.85
398	NYSE	BGB	Wed, Apr 30, 2014	17.80	17.80	17.69	17.76
397	NYSE	BGB	Tue, Apr 29, 2014	17.76	17.76	17.70	17.74
396	NYSE	BGB	Mon, Apr 28, 2014	17.69	17.78	17.65	17.71
395	NYSE	BGB	Fri, Apr 25, 2014	17.64	17.68	17.60	17.68
394	NYSE	BGB	Thu, Apr 24, 2014	17.69	17.74	17.65	17.66
393	NYSE	BGB	Wed, Apr 23, 2014	17.58	17.73	17.58	17.73
392	NYSE	BGB	Tue, Apr 22, 2014	17.63	17.68	17.54	17.60
391	NYSE	BGB	Mon, Apr 21, 2014	17.62	17.63	17.53	17.58
390	NYSE	BGB	Thu, Apr 17, 2014	17.67	17.70	17.64	17.67
389	NYSE	BGB	Wed, Apr 16, 2014	17.65	17.76	17.58	17.63
388	NYSE	BGB	Tue, Apr 15, 2014	17.61	17.65	17.57	17.62
387	NYSE	BGB	Mon, Apr 14, 2014	17.68	17.73	17.57	17.60
386	NYSE	BGB	Fri, Apr 11, 2014	17.65	17.73	17.64	17.68
385	NYSE	BGB	Thu, Apr 10, 2014	17.79	17.88	17.73	17.73
384	NYSE	BGB	Wed, Apr 9, 2014	17.70	17.80	17.70	17.75
383	NYSE	BGB	Tue, Apr 8, 2014	17.68	17.73	17.63	17.72
382	NYSE	BGB	Mon, Apr 7, 2014	17.70	17.70	17.65	17.70
381	NYSE	BGB	Fri, Apr 4, 2014	17.68	17.74	17.65	17.68
380	NYSE	BGB	Thu, Apr 3, 2014	17.73	17.75	17.67	17.67
379	NYSE	BGB	Wed, Apr 2, 2014	17.70	17.78	17.67	17.71
378	NYSE	BGB	Tue, Apr 1, 2014	17.73	17.82	17.70	17.70
377	NYSE	BGB	Mon, Mar 31, 2014	17.74	17.75	17.69	17.72
376	NYSE	BGB	Fri, Mar 28, 2014	17.80	17.84	17.70	17.72
375	NYSE	BGB	Thu, Mar 27, 2014	17.94	17.94	17.77	17.80
374	NYSE	BGB	Wed, Mar 26, 2014	17.82	17.95	17.80	17.91
373	NYSE	BGB	Tue, Mar 25, 2014	17.77	17.89	17.76	17.79
372	NYSE	BGB	Mon, Mar 24, 2014	17.86	17.88	17.77	17.77
371	NYSE	BGB	Fri, Mar 21, 2014	17.94	17.94	17.76	17.90
370	NYSE	BGB	Thu, Mar 20, 2014	17.99	18.23	17.83	17.88
369	NYSE	BGB	Wed, Mar 19, 2014	18.10	18.14	18.07	18.14
368	NYSE	BGB	Tue, Mar 18, 2014	18.00	18.11	17.98	18.05
367	NYSE	BGB	Mon, Mar 17, 2014	17.98	18.02	17.95	18.00
366	NYSE	BGB	Fri, Mar 14, 2014	17.92	17.95	17.90	17.93
365	NYSE	BGB	Thu, Mar 13, 2014	17.96	18.01	17.90	17.92
364	NYSE	BGB	Wed, Mar 12, 2014	17.93	17.99	17.91	17.98
363	NYSE	BGB	Tue, Mar 11, 2014	18.03	18.08	17.89	17.99
362	NYSE	BGB	Mon, Mar 10, 2014	18.10	18.15	17.95	18.06
361	NYSE	BGB	Fri, Mar 7, 2014	18.02	18.18	17.93	18.11
360	NYSE	BGB	Thu, Mar 6, 2014	18.14	18.14	17.97	18.00
359	NYSE	BGB	Wed, Mar 5, 2014	18.10	18.19	18.10	18.15
358	NYSE	BGB	Tue, Mar 4, 2014	18.14	18.21	18.06	18.13
357	NYSE	BGB	Mon, Mar 3, 2014	18.27	18.27	18.11	18.13
356	NYSE	BGB	Fri, Feb 28, 2014	18.21	18.34	18.20	18.34
355	NYSE	BGB	Thu, Feb 27, 2014	18.20	18.30	18.10	18.29
354	NYSE	BGB	Wed, Feb 26, 2014	17.80	18.29	17.80	18.27
353	NYSE	BGB	Tue, Feb 25, 2014	18.32	18.32	18.06	18.30
352	NYSE	BGB	Mon, Feb 24, 2014	18.08	18.30	18.03	18.30
351	NYSE	BGB	Fri, Feb 21, 2014	18.13	18.22	18.08	18.11
350	NYSE	BGB	Thu, Feb 20, 2014	18.19	18.25	18.04	18.05
349	NYSE	BGB	Wed, Feb 19, 2014	18.35	18.37	18.12	18.17
348	NYSE	BGB	Tue, Feb 18, 2014	18.26	18.52	18.20	18.52
347	NYSE	BGB	Fri, Feb 14, 2014	18.18	18.27	18.13	18.24
346	NYSE	BGB	Thu, Feb 13, 2014	18.03	18.19	18.01	18.19
345	NYSE	BGB	Wed, Feb 12, 2014	18.05	18.10	18.00	18.05
344	NYSE	BGB	Tue, Feb 11, 2014	18.14	18.17	18.05	18.09
343	NYSE	BGB	Mon, Feb 10, 2014	18.13	18.25	18.10	18.19
342	NYSE	BGB	Fri, Feb 7, 2014	18.08	18.14	18.06	18.13
341	NYSE	BGB	Thu, Feb 6, 2014	18.00	18.08	17.94	18.07
340	NYSE	BGB	Wed, Feb 5, 2014	17.98	18.05	17.78	18.00
339	NYSE	BGB	Tue, Feb 4, 2014	18.13	18.14	17.98	18.01
338	NYSE	BGB	Mon, Feb 3, 2014	18.02	18.15	17.99	18.15
337	NYSE	BGB	Fri, Jan 31, 2014	17.99	18.11	17.96	18.03
336	NYSE	BGB	Wed, Jan 29, 2014	18.03	18.23	18.02	18.14
335	NYSE	BGB	Tue, Jan 28, 2014	18.12	18.23	18.04	18.04
334	NYSE	BGB	Mon, Jan 27, 2014	18.26	18.28	18.14	18.14
333	NYSE	BGB	Fri, Jan 24, 2014	18.31	18.36	18.18	18.30
332	NYSE	BGB	Thu, Jan 23, 2014	18.16	18.30	18.16	18.29
331	NYSE	BGB	Wed, Jan 22, 2014	18.32	18.36	18.14	18.17
330	NYSE	BGB	Tue, Jan 21, 2014	18.37	18.46	18.30	18.39
329	NYSE	BGB	Fri, Jan 17, 2014	18.34	18.39	18.26	18.32
328	NYSE	BGB	Thu, Jan 16, 2014	18.20	18.36	18.15	18.35
327	NYSE	BGB	Wed, Jan 15, 2014	18.11	18.21	18.10	18.19
326	NYSE	BGB	Tue, Jan 14, 2014	18.13	18.17	18.08	18.12
325	NYSE	BGB	Mon, Jan 13, 2014	18.15	18.23	18.07	18.12
324	NYSE	BGB	Fri, Jan 10, 2014	18.14	18.18	18.05	18.18
323	NYSE	BGB	Thu, Jan 9, 2014	18.09	18.19	18.04	18.15
322	NYSE	BGB	Wed, Jan 8, 2014	17.96	18.11	17.93	18.09
321	NYSE	BGB	Tue, Jan 7, 2014	17.82	18.06	17.80	18.00
320	NYSE	BGB	Mon, Jan 6, 2014	17.83	17.88	17.79	17.82
319	NYSE	BGB	Fri, Jan 3, 2014	17.90	17.91	17.75	17.83
318	NYSE	BGB	Thu, Jan 2, 2014	17.78	17.87	17.77	17.84
317	NYSE	BGB	Tue, Dec 31, 2013	17.86	17.94	17.74	17.80
316	NYSE	BGB	Mon, Dec 30, 2013	17.74	17.86	17.73	17.86
315	NYSE	BGB	Fri, Dec 27, 2013	17.76	17.85	17.71	17.79
314	NYSE	BGB	Thu, Dec 26, 2013	17.83	17.85	17.72	17.84
313	NYSE	BGB	Tue, Dec 24, 2013	17.79	17.82	17.70	17.82
312	NYSE	BGB	Mon, Dec 23, 2013	17.71	17.85	17.42	17.80
311	NYSE	BGB	Fri, Dec 20, 2013	17.65	17.78	17.53	17.61
310	NYSE	BGB	Thu, Dec 19, 2013	17.62	17.72	17.55	17.65
309	NYSE	BGB	Wed, Dec 18, 2013	17.74	17.83	17.68	17.71
308	NYSE	BGB	Tue, Dec 17, 2013	17.70	17.75	17.66	17.69
307	NYSE	BGB	Mon, Dec 16, 2013	17.75	17.82	17.70	17.73
306	NYSE	BGB	Fri, Dec 13, 2013	17.88	17.88	17.68	17.71
305	NYSE	BGB	Thu, Dec 12, 2013	17.83	17.95	17.68	17.94
304	NYSE	BGB	Wed, Dec 11, 2013	17.89	17.89	17.72	17.80
303	NYSE	BGB	Tue, Dec 10, 2013	17.82	17.93	17.70	17.80
302	NYSE	BGB	Mon, Dec 9, 2013	17.77	17.92	17.77	17.85
301	NYSE	BGB	Fri, Dec 6, 2013	17.84	17.99	17.67	17.77
300	NYSE	BGB	Thu, Dec 5, 2013	17.60	17.74	17.57	17.70
299	NYSE	BGB	Wed, Dec 4, 2013	17.60	17.74	17.59	17.63
298	NYSE	BGB	Tue, Dec 3, 2013	17.72	17.84	17.64	17.72
297	NYSE	BGB	Mon, Dec 2, 2013	17.74	17.74	17.60	17.72
296	NYSE	BGB	Fri, Nov 29, 2013	17.68	17.76	17.63	17.69
295	NYSE	BGB	Wed, Nov 27, 2013	17.67	17.78	17.65	17.73
294	NYSE	BGB	Tue, Nov 26, 2013	17.73	17.73	17.57	17.68
293	NYSE	BGB	Mon, Nov 25, 2013	17.79	17.88	17.63	17.68
292	NYSE	BGB	Fri, Nov 22, 2013	17.63	17.77	17.53	17.70
291	NYSE	BGB	Thu, Nov 21, 2013	17.74	17.88	17.58	17.66
290	NYSE	BGB	Wed, Nov 20, 2013	17.98	17.98	17.70	17.70
289	NYSE	BGB	Tue, Nov 19, 2013	18.14	18.18	17.97	18.03
288	NYSE	BGB	Mon, Nov 18, 2013	18.19	18.34	18.10	18.18
287	NYSE	BGB	Fri, Nov 15, 2013	18.22	18.27	18.16	18.27
286	NYSE	BGB	Thu, Nov 14, 2013	18.16	18.24	18.12	18.23
285	NYSE	BGB	Wed, Nov 13, 2013	18.17	18.32	18.10	18.29
284	NYSE	BGB	Tue, Nov 12, 2013	18.10	18.24	18.09	18.16
283	NYSE	BGB	Mon, Nov 11, 2013	18.10	18.24	18.07	18.13
282	NYSE	BGB	Fri, Nov 8, 2013	18.31	18.31	18.08	18.15
281	NYSE	BGB	Thu, Nov 7, 2013	18.29	18.40	18.11	18.21
280	NYSE	BGB	Wed, Nov 6, 2013	18.30	18.45	18.16	18.30
279	NYSE	BGB	Tue, Nov 5, 2013	18.38	18.40	18.25	18.27
278	NYSE	BGB	Mon, Nov 4, 2013	18.31	18.48	18.31	18.35
277	NYSE	BGB	Fri, Nov 1, 2013	18.30	18.46	18.19	18.38
276	NYSE	BGB	Thu, Oct 31, 2013	18.39	18.39	18.15	18.31
275	NYSE	BGB	Wed, Oct 30, 2013	18.40	18.45	18.24	18.32
274	NYSE	BGB	Tue, Oct 29, 2013	18.32	18.48	18.30	18.41
273	NYSE	BGB	Mon, Oct 28, 2013	18.36	18.47	18.27	18.37
272	NYSE	BGB	Fri, Oct 25, 2013	18.19	18.41	18.15	18.36
271	NYSE	BGB	Thu, Oct 24, 2013	18.31	18.31	18.15	18.21
270	NYSE	BGB	Wed, Oct 23, 2013	18.02	18.24	17.98	18.23
269	NYSE	BGB	Tue, Oct 22, 2013	18.15	18.19	17.96	17.98
268	NYSE	BGB	Mon, Oct 21, 2013	18.18	18.25	18.00	18.07
267	NYSE	BGB	Fri, Oct 18, 2013	18.24	18.24	18.01	18.12
266	NYSE	BGB	Thu, Oct 17, 2013	18.04	18.26	17.97	18.23
265	NYSE	BGB	Wed, Oct 16, 2013	17.78	18.04	17.66	17.99
264	NYSE	BGB	Tue, Oct 15, 2013	17.79	17.88	17.67	17.85
263	NYSE	BGB	Mon, Oct 14, 2013	17.98	18.01	17.78	17.86
262	NYSE	BGB	Fri, Oct 11, 2013	18.05	18.09	17.94	18.06
261	NYSE	BGB	Thu, Oct 10, 2013	17.69	18.08	17.69	18.00
260	NYSE	BGB	Wed, Oct 9, 2013	17.68	17.81	17.53	17.70
259	NYSE	BGB	Tue, Oct 8, 2013	17.59	17.67	17.59	17.65
258	NYSE	BGB	Mon, Oct 7, 2013	17.60	17.72	17.54	17.55
257	NYSE	BGB	Fri, Oct 4, 2013	17.65	17.69	17.56	17.60
256	NYSE	BGB	Thu, Oct 3, 2013	17.66	17.72	17.51	17.66
255	NYSE	BGB	Wed, Oct 2, 2013	17.67	17.72	17.62	17.66
254	NYSE	BGB	Tue, Oct 1, 2013	17.67	17.76	17.65	17.66
253	NYSE	BGB	Mon, Sep 30, 2013	17.77	17.85	17.64	17.69
252	NYSE	BGB	Fri, Sep 27, 2013	17.91	17.91	17.69	17.78
251	NYSE	BGB	Thu, Sep 26, 2013	17.83	17.97	17.78	17.91
250	NYSE	BGB	Wed, Sep 25, 2013	17.87	17.89	17.66	17.81
249	NYSE	BGB	Tue, Sep 24, 2013	17.93	17.99	17.80	17.86
248	NYSE	BGB	Mon, Sep 23, 2013	17.90	18.10	17.83	17.87
247	NYSE	BGB	Fri, Sep 20, 2013	18.07	18.08	17.83	17.86
246	NYSE	BGB	Thu, Sep 19, 2013	18.03	18.17	18.00	18.03
245	NYSE	BGB	Wed, Sep 18, 2013	17.92	18.10	17.82	18.05
244	NYSE	BGB	Tue, Sep 17, 2013	17.95	18.18	17.87	18.09
243	NYSE	BGB	Mon, Sep 16, 2013	18.05	18.15	17.96	18.01
242	NYSE	BGB	Fri, Sep 13, 2013	18.08	18.08	17.90	17.95
241	NYSE	BGB	Thu, Sep 12, 2013	18.09	18.16	17.92	18.10
240	NYSE	BGB	Wed, Sep 11, 2013	18.04	18.16	17.97	18.13
239	NYSE	BGB	Tue, Sep 10, 2013	18.00	18.11	17.84	18.07
238	NYSE	BGB	Mon, Sep 9, 2013	17.78	17.99	17.76	17.92
237	NYSE	BGB	Fri, Sep 6, 2013	18.11	18.16	17.70	17.75
236	NYSE	BGB	Thu, Sep 5, 2013	18.23	18.23	18.03	18.07
235	NYSE	BGB	Wed, Sep 4, 2013	18.05	18.27	18.01	18.15
234	NYSE	BGB	Tue, Sep 3, 2013	18.08	18.15	17.92	18.02
233	NYSE	BGB	Fri, Aug 30, 2013	18.09	18.15	17.97	18.11
232	NYSE	BGB	Thu, Aug 29, 2013	18.08	18.15	17.90	18.05
231	NYSE	BGB	Wed, Aug 28, 2013	18.00	18.10	17.93	18.08
230	NYSE	BGB	Tue, Aug 27, 2013	17.69	18.02	17.54	17.92
229	NYSE	BGB	Mon, Aug 26, 2013	17.98	17.99	17.68	17.71
228	NYSE	BGB	Fri, Aug 23, 2013	17.86	17.96	17.79	17.88
227	NYSE	BGB	Thu, Aug 22, 2013	18.00	18.24	17.84	17.84
226	NYSE	BGB	Wed, Aug 21, 2013	17.81	18.00	17.71	17.98
225	NYSE	BGB	Tue, Aug 20, 2013	17.80	17.93	17.64	17.84
224	NYSE	BGB	Mon, Aug 19, 2013	17.95	18.03	17.70	17.70
223	NYSE	BGB	Fri, Aug 16, 2013	17.93	18.15	17.66	17.90
222	NYSE	BGB	Thu, Aug 15, 2013	17.96	18.01	17.81	17.99
221	NYSE	BGB	Wed, Aug 14, 2013	18.23	18.23	18.03	18.09
220	NYSE	BGB	Tue, Aug 13, 2013	18.24	18.30	18.13	18.22
219	NYSE	BGB	Mon, Aug 12, 2013	18.24	18.32	18.08	18.26
218	NYSE	BGB	Fri, Aug 9, 2013	18.15	18.29	18.10	18.24
217	NYSE	BGB	Thu, Aug 8, 2013	18.16	18.23	18.05	18.16
216	NYSE	BGB	Wed, Aug 7, 2013	18.12	18.22	18.05	18.12
215	NYSE	BGB	Tue, Aug 6, 2013	18.15	18.26	18.03	18.26
214	NYSE	BGB	Mon, Aug 5, 2013	18.25	18.36	18.06	18.13
213	NYSE	BGB	Fri, Aug 2, 2013	18.18	18.35	18.12	18.33
212	NYSE	BGB	Thu, Aug 1, 2013	18.45	18.48	18.11	18.14
211	NYSE	BGB	Wed, Jul 31, 2013	18.25	18.41	18.15	18.35
210	NYSE	BGB	Tue, Jul 30, 2013	18.38	18.38	18.04	18.10
209	NYSE	BGB	Mon, Jul 29, 2013	18.41	18.44	18.23	18.31
208	NYSE	BGB	Fri, Jul 26, 2013	18.40	18.52	18.31	18.35
207	NYSE	BGB	Thu, Jul 25, 2013	18.54	18.58	18.21	18.39
206	NYSE	BGB	Wed, Jul 24, 2013	18.55	18.68	18.40	18.62
205	NYSE	BGB	Tue, Jul 23, 2013	18.70	18.74	18.40	18.50
204	NYSE	BGB	Mon, Jul 22, 2013	18.69	18.84	18.65	18.66
203	NYSE	BGB	Fri, Jul 19, 2013	18.70	18.72	18.51	18.71
202	NYSE	BGB	Thu, Jul 18, 2013	18.60	18.74	18.45	18.74
201	NYSE	BGB	Wed, Jul 17, 2013	18.39	18.61	18.39	18.52
200	NYSE	BGB	Tue, Jul 16, 2013	18.71	18.72	18.08	18.23
199	NYSE	BGB	Mon, Jul 15, 2013	18.91	18.92	18.71	18.75
198	NYSE	BGB	Fri, Jul 12, 2013	19.05	19.05	18.71	18.80
197	NYSE	BGB	Thu, Jul 11, 2013	19.06	19.16	18.74	19.00
196	NYSE	BGB	Wed, Jul 10, 2013	18.80	18.92	18.43	18.88
195	NYSE	BGB	Tue, Jul 9, 2013	18.84	18.85	18.65	18.68
194	NYSE	BGB	Mon, Jul 8, 2013	18.84	18.86	18.68	18.78
193	NYSE	BGB	Fri, Jul 5, 2013	18.60	18.98	18.36	18.73
192	NYSE	BGB	Wed, Jul 3, 2013	18.40	18.69	18.40	18.52
191	NYSE	BGB	Tue, Jul 2, 2013	18.96	19.02	18.34	18.45
190	NYSE	BGB	Mon, Jul 1, 2013	19.04	19.20	18.87	18.88
189	NYSE	BGB	Fri, Jun 28, 2013	19.00	19.13	18.82	18.86
188	NYSE	BGB	Thu, Jun 27, 2013	18.75	19.00	18.59	19.00
187	NYSE	BGB	Wed, Jun 26, 2013	18.34	18.70	18.20	18.57
186	NYSE	BGB	Tue, Jun 25, 2013	18.31	18.49	18.07	18.14
185	NYSE	BGB	Mon, Jun 24, 2013	18.14	18.17	17.89	18.16
184	NYSE	BGB	Fri, Jun 21, 2013	18.07	18.38	17.90	18.21
183	NYSE	BGB	Thu, Jun 20, 2013	18.16	18.18	17.60	17.99
182	NYSE	BGB	Wed, Jun 19, 2013	18.32	18.45	17.95	18.10
181	NYSE	BGB	Tue, Jun 18, 2013	18.49	18.59	18.16	18.23
180	NYSE	BGB	Mon, Jun 17, 2013	18.69	18.73	18.30	18.42
179	NYSE	BGB	Fri, Jun 14, 2013	18.56	18.58	18.23	18.57
178	NYSE	BGB	Thu, Jun 13, 2013	18.65	18.67	18.17	18.47
177	NYSE	BGB	Wed, Jun 12, 2013	19.13	19.13	17.91	18.59
176	NYSE	BGB	Tue, Jun 11, 2013	19.36	19.36	18.87	18.94
175	NYSE	BGB	Mon, Jun 10, 2013	19.55	19.57	19.22	19.39
174	NYSE	BGB	Fri, Jun 7, 2013	19.37	19.61	19.37	19.52
173	NYSE	BGB	Thu, Jun 6, 2013	19.42	19.59	19.30	19.42
172	NYSE	BGB	Wed, Jun 5, 2013	19.49	19.58	19.32	19.35
171	NYSE	BGB	Tue, Jun 4, 2013	19.44	19.63	19.25	19.60
170	NYSE	BGB	Mon, Jun 3, 2013	19.48	19.50	19.17	19.40
169	NYSE	BGB	Fri, May 31, 2013	19.55	19.59	19.36	19.40
168	NYSE	BGB	Thu, May 30, 2013	19.60	19.62	19.33	19.45
167	NYSE	BGB	Wed, May 29, 2013	19.68	19.70	19.44	19.55
166	NYSE	BGB	Tue, May 28, 2013	19.60	19.68	19.46	19.66
165	NYSE	BGB	Fri, May 24, 2013	19.63	19.66	19.49	19.59
164	NYSE	BGB	Thu, May 23, 2013	19.49	19.64	19.25	19.55
163	NYSE	BGB	Wed, May 22, 2013	19.55	19.63	19.40	19.51
162	NYSE	BGB	Tue, May 21, 2013	19.77	19.77	19.42	19.48
161	NYSE	BGB	Mon, May 20, 2013	19.77	19.88	19.57	19.70
160	NYSE	BGB	Fri, May 17, 2013	19.56	19.80	19.51	19.77
159	NYSE	BGB	Thu, May 16, 2013	19.59	19.69	19.14	19.45
158	NYSE	BGB	Wed, May 15, 2013	19.89	19.89	19.45	19.51
157	NYSE	BGB	Tue, May 14, 2013	19.96	19.98	19.87	19.87
156	NYSE	BGB	Mon, May 13, 2013	19.99	19.99	19.86	19.86
155	NYSE	BGB	Fri, May 10, 2013	19.91	19.99	19.87	19.99
154	NYSE	BGB	Thu, May 9, 2013	19.92	19.92	19.80	19.86
153	NYSE	BGB	Wed, May 8, 2013	19.85	19.90	19.80	19.90
152	NYSE	BGB	Tue, May 7, 2013	19.85	19.85	19.74	19.83
151	NYSE	BGB	Mon, May 6, 2013	19.79	19.83	19.73	19.82
150	NYSE	BGB	Fri, May 3, 2013	19.83	19.85	19.71	19.78
149	NYSE	BGB	Thu, May 2, 2013	19.78	19.82	19.70	19.70
148	NYSE	BGB	Wed, May 1, 2013	19.79	19.79	19.62	19.65
147	NYSE	BGB	Tue, Apr 30, 2013	19.83	19.85	19.73	19.77
146	NYSE	BGB	Mon, Apr 29, 2013	19.74	19.85	19.65	19.73
145	NYSE	BGB	Fri, Apr 26, 2013	19.73	19.75	19.63	19.70
144	NYSE	BGB	Thu, Apr 25, 2013	19.80	19.82	19.50	19.66
143	NYSE	BGB	Wed, Apr 24, 2013	19.70	19.74	19.59	19.61
142	NYSE	BGB	Tue, Apr 23, 2013	19.83	19.83	19.58	19.62
141	NYSE	BGB	Mon, Apr 22, 2013	19.89	19.89	19.69	19.70
140	NYSE	BGB	Fri, Apr 19, 2013	19.81	19.90	19.74	19.86
139	NYSE	BGB	Thu, Apr 18, 2013	19.92	19.92	19.81	19.86
138	NYSE	BGB	Wed, Apr 17, 2013	19.79	19.90	19.75	19.78
137	NYSE	BGB	Tue, Apr 16, 2013	19.94	19.97	19.85	19.91
136	NYSE	BGB	Mon, Apr 15, 2013	19.88	19.99	19.80	19.90
135	NYSE	BGB	Fri, Apr 12, 2013	19.87	19.89	19.78	19.82
134	NYSE	BGB	Thu, Apr 11, 2013	19.88	19.88	19.77	19.81
133	NYSE	BGB	Wed, Apr 10, 2013	19.80	19.87	19.72	19.83
132	NYSE	BGB	Tue, Apr 9, 2013	19.80	19.90	19.58	19.69
131	NYSE	BGB	Mon, Apr 8, 2013	19.84	19.95	19.61	19.81
130	NYSE	BGB	Fri, Apr 5, 2013	19.85	19.85	19.72	19.85
129	NYSE	BGB	Thu, Apr 4, 2013	19.84	19.94	19.58	19.84
128	NYSE	BGB	Wed, Apr 3, 2013	19.84	19.92	19.50	19.73
127	NYSE	BGB	Tue, Apr 2, 2013	19.88	19.93	19.76	19.90
126	NYSE	BGB	Mon, Apr 1, 2013	19.98	19.98	19.82	19.93
125	NYSE	BGB	Thu, Mar 28, 2013	19.80	20.08	19.66	20.08
124	NYSE	BGB	Wed, Mar 27, 2013	19.65	19.70	19.55	19.60
123	NYSE	BGB	Tue, Mar 26, 2013	19.56	19.71	19.50	19.61
122	NYSE	BGB	Mon, Mar 25, 2013	19.56	19.58	19.40	19.45
121	NYSE	BGB	Fri, Mar 22, 2013	19.30	19.53	19.25	19.42
120	NYSE	BGB	Thu, Mar 21, 2013	19.43	19.52	19.20	19.30
119	NYSE	BGB	Wed, Mar 20, 2013	19.36	19.47	19.36	19.38
118	NYSE	BGB	Tue, Mar 19, 2013	19.55	19.59	19.26	19.33
117	NYSE	BGB	Mon, Mar 18, 2013	19.60	19.62	19.22	19.42
116	NYSE	BGB	Fri, Mar 15, 2013	19.84	19.84	19.42	19.53
115	NYSE	BGB	Thu, Mar 14, 2013	19.86	19.86	19.60	19.73
114	NYSE	BGB	Wed, Mar 13, 2013	19.91	19.94	19.72	19.92
113	NYSE	BGB	Tue, Mar 12, 2013	19.85	19.87	19.66	19.87
112	NYSE	BGB	Mon, Mar 11, 2013	19.79	19.84	19.60	19.77
111	NYSE	BGB	Fri, Mar 8, 2013	19.90	19.90	19.52	19.60
110	NYSE	BGB	Thu, Mar 7, 2013	19.88	19.90	19.70	19.90
109	NYSE	BGB	Wed, Mar 6, 2013	19.89	19.89	19.63	19.80
108	NYSE	BGB	Tue, Mar 5, 2013	19.84	19.89	19.73	19.85
107	NYSE	BGB	Mon, Mar 4, 2013	19.84	19.87	19.71	19.76
106	NYSE	BGB	Fri, Mar 1, 2013	19.60	19.78	19.56	19.72
105	NYSE	BGB	Thu, Feb 28, 2013	19.59	19.74	19.51	19.58
104	NYSE	BGB	Wed, Feb 27, 2013	19.49	19.58	19.40	19.58
103	NYSE	BGB	Tue, Feb 26, 2013	19.18	19.47	19.16	19.47
102	NYSE	BGB	Mon, Feb 25, 2013	19.20	19.47	19.03	19.27
101	NYSE	BGB	Fri, Feb 22, 2013	19.31	19.35	19.13	19.25
100	NYSE	BGB	Thu, Feb 21, 2013	19.37	19.38	18.91	19.22
99	NYSE	BGB	Wed, Feb 20, 2013	19.60	19.60	19.25	19.33
98	NYSE	BGB	Tue, Feb 19, 2013	19.50	19.60	19.39	19.58
97	NYSE	BGB	Fri, Feb 15, 2013	19.54	19.60	19.32	19.44
96	NYSE	BGB	Thu, Feb 14, 2013	19.54	19.55	19.31	19.55
95	NYSE	BGB	Wed, Feb 13, 2013	19.42	19.60	19.23	19.50
94	NYSE	BGB	Tue, Feb 12, 2013	19.60	19.66	19.45	19.46
93	NYSE	BGB	Mon, Feb 11, 2013	19.66	19.70	19.42	19.69
92	NYSE	BGB	Fri, Feb 8, 2013	19.44	19.67	19.36	19.64
91	NYSE	BGB	Thu, Feb 7, 2013	19.57	19.69	19.44	19.48
90	NYSE	BGB	Wed, Feb 6, 2013	19.47	19.56	19.45	19.53
89	NYSE	BGB	Tue, Feb 5, 2013	19.40	19.55	19.34	19.50
88	NYSE	BGB	Mon, Feb 4, 2013	19.53	19.55	19.30	19.40
87	NYSE	BGB	Fri, Feb 1, 2013	19.45	19.57	19.37	19.53
86	NYSE	BGB	Thu, Jan 31, 2013	19.36	19.43	19.27	19.41
85	NYSE	BGB	Wed, Jan 30, 2013	19.37	19.39	19.26	19.33
84	NYSE	BGB	Tue, Jan 29, 2013	19.16	19.41	19.15	19.34
83	NYSE	BGB	Mon, Jan 28, 2013	19.37	19.39	19.22	19.28
82	NYSE	BGB	Fri, Jan 25, 2013	19.35	19.41	19.24	19.35
81	NYSE	BGB	Thu, Jan 24, 2013	19.21	19.40	19.18	19.28
80	NYSE	BGB	Wed, Jan 23, 2013	19.24	19.39	19.12	19.27
79	NYSE	BGB	Tue, Jan 22, 2013	19.14	19.50	19.12	19.15
78	NYSE	BGB	Fri, Jan 18, 2013	19.24	19.24	19.01	19.11
77	NYSE	BGB	Thu, Jan 17, 2013	19.14	19.27	19.04	19.13
76	NYSE	BGB	Wed, Jan 16, 2013	19.36	19.40	19.02	19.04
75	NYSE	BGB	Tue, Jan 15, 2013	19.39	19.44	18.93	19.43
74	NYSE	BGB	Mon, Jan 14, 2013	19.40	19.46	19.26	19.43
73	NYSE	BGB	Fri, Jan 11, 2013	19.30	19.46	19.27	19.46
72	NYSE	BGB	Thu, Jan 10, 2013	19.20	19.37	19.20	19.36
71	NYSE	BGB	Wed, Jan 9, 2013	19.28	19.35	19.25	19.32
70	NYSE	BGB	Tue, Jan 8, 2013	19.33	19.33	19.12	19.27
69	NYSE	BGB	Mon, Jan 7, 2013	19.32	19.35	19.16	19.31
68	NYSE	BGB	Fri, Jan 4, 2013	19.19	19.25	19.17	19.25
67	NYSE	BGB	Thu, Jan 3, 2013	19.09	19.21	18.83	19.19
66	NYSE	BGB	Wed, Jan 2, 2013	18.63	18.94	18.60	18.91
65	NYSE	BGB	Mon, Dec 31, 2012	18.65	18.79	18.43	18.55
64	NYSE	BGB	Fri, Dec 28, 2012	18.17	18.54	18.17	18.47
63	NYSE	BGB	Thu, Dec 27, 2012	18.48	18.48	18.26	18.31
62	NYSE	BGB	Wed, Dec 26, 2012	18.31	18.39	18.25	18.35
61	NYSE	BGB	Mon, Dec 24, 2012	18.43	18.50	18.25	18.34
60	NYSE	BGB	Fri, Dec 21, 2012	18.38	18.39	18.26	18.34
59	NYSE	BGB	Thu, Dec 20, 2012	18.42	18.56	18.30	18.39
58	NYSE	BGB	Wed, Dec 19, 2012	18.40	18.50	18.31	18.44
57	NYSE	BGB	Tue, Dec 18, 2012	18.37	18.66	18.28	18.40
56	NYSE	BGB	Mon, Dec 17, 2012	18.55	18.64	18.36	18.41
55	NYSE	BGB	Fri, Dec 14, 2012	18.57	18.69	18.50	18.64
54	NYSE	BGB	Thu, Dec 13, 2012	18.67	18.89	18.45	18.67
53	NYSE	BGB	Wed, Dec 12, 2012	19.28	19.28	18.57	18.62
52	NYSE	BGB	Tue, Dec 11, 2012	18.84	19.19	18.84	19.05
51	NYSE	BGB	Mon, Dec 10, 2012	18.95	19.09	18.74	18.94
50	NYSE	BGB	Fri, Dec 7, 2012	18.67	18.99	18.67	18.95
49	NYSE	BGB	Thu, Dec 6, 2012	18.86	18.94	18.61	18.79
48	NYSE	BGB	Wed, Dec 5, 2012	19.07	19.17	18.82	18.90
47	NYSE	BGB	Tue, Dec 4, 2012	18.91	19.29	18.91	19.14
46	NYSE	BGB	Mon, Dec 3, 2012	19.17	19.26	18.87	19.05
45	NYSE	BGB	Fri, Nov 30, 2012	19.37	19.37	18.78	19.28
44	NYSE	BGB	Thu, Nov 29, 2012	19.05	19.22	19.00	19.11
43	NYSE	BGB	Wed, Nov 28, 2012	18.85	19.23	18.45	19.01
42	NYSE	BGB	Tue, Nov 27, 2012	18.87	18.90	18.22	18.77
41	NYSE	BGB	Mon, Nov 26, 2012	18.91	19.10	18.50	18.67
40	NYSE	BGB	Fri, Nov 23, 2012	19.40	19.40	18.77	18.95
39	NYSE	BGB	Wed, Nov 21, 2012	18.62	19.44	18.61	19.35
38	NYSE	BGB	Tue, Nov 20, 2012	18.80	19.10	18.73	18.93
37	NYSE	BGB	Mon, Nov 19, 2012	19.55	19.55	18.77	18.82
36	NYSE	BGB	Fri, Nov 16, 2012	19.01	19.17	18.66	19.01
35	NYSE	BGB	Thu, Nov 15, 2012	18.98	19.16	18.75	19.10
34	NYSE	BGB	Wed, Nov 14, 2012	19.30	19.45	18.62	19.41
33	NYSE	BGB	Tue, Nov 13, 2012	19.95	19.95	19.23	19.50
32	NYSE	BGB	Mon, Nov 12, 2012	19.76	19.88	19.50	19.71
31	NYSE	BGB	Fri, Nov 9, 2012	19.95	20.01	19.95	20.00
30	NYSE	BGB	Thu, Nov 8, 2012	19.90	20.07	19.90	19.90
29	NYSE	BGB	Wed, Nov 7, 2012	19.90	19.94	19.90	19.90
28	NYSE	BGB	Tue, Nov 6, 2012	19.96	20.01	19.90	19.93
27	NYSE	BGB	Mon, Nov 5, 2012	19.95	20.00	19.95	19.95
26	NYSE	BGB	Fri, Nov 2, 2012	20.00	20.02	19.92	19.95
25	NYSE	BGB	Thu, Nov 1, 2012	20.00	20.09	20.00	20.00
24	NYSE	BGB	Wed, Oct 31, 2012	20.03	20.04	20.00	20.00
23	NYSE	BGB	Fri, Oct 26, 2012	20.00	20.02	20.00	20.00
22	NYSE	BGB	Thu, Oct 25, 2012	20.00	20.04	20.00	20.00
21	NYSE	BGB	Wed, Oct 24, 2012	20.00	20.19	20.00	20.01
20	NYSE	BGB	Tue, Oct 23, 2012	20.01	20.01	20.00	20.00
19	NYSE	BGB	Mon, Oct 22, 2012	20.01	20.01	20.00	20.00
18	NYSE	BGB	Fri, Oct 19, 2012	20.00	20.01	20.00	20.00
17	NYSE	BGB	Thu, Oct 18, 2012	20.05	20.05	20.00	20.00
16	NYSE	BGB	Wed, Oct 17, 2012	20.00	20.01	20.00	20.01
15	NYSE	BGB	Tue, Oct 16, 2012	20.01	20.01	20.00	20.00
14	NYSE	BGB	Mon, Oct 15, 2012	20.00	20.04	20.00	20.03
13	NYSE	BGB	Fri, Oct 12, 2012	20.05	20.05	20.00	20.00
12	NYSE	BGB	Thu, Oct 11, 2012	20.09	20.09	20.00	20.00
11	NYSE	BGB	Wed, Oct 10, 2012	20.00	20.05	20.00	20.00
10	NYSE	BGB	Tue, Oct 9, 2012	20.02	20.08	20.00	20.07
9	NYSE	BGB	Mon, Oct 8, 2012	20.00	20.05	20.00	20.00
8	NYSE	BGB	Fri, Oct 5, 2012	20.01	20.15	20.00	20.00
7	NYSE	BGB	Thu, Oct 4, 2012	20.18	20.18	20.00	20.00
6	NYSE	BGB	Wed, Oct 3, 2012	20.00	20.10	20.00	20.05
5	NYSE	BGB	Tue, Oct 2, 2012	20.00	20.03	20.00	20.00
4	NYSE	BGB	Mon, Oct 1, 2012	20.00	20.05	19.99	20.00
3	NYSE	BGB	Fri, Sep 28, 2012	20.00	20.09	20.00	20.05
2	NYSE	BGB	Thu, Sep 27, 2012	20.00	20.02	19.98	20.00
1	NYSE	BGB	Wed, Sep 26, 2012	20.00	20.00	19.95	20.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Blackstone Strategic Credit Fund NYSE:BGB 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