BlackRock Energy & Resources Trust NYSE:BGR Historical Prices

Below are the 4546 trading days of historical prices for BGR.

#	Exchange	Symbol	Date	Open	High	Low	Close
4546	NYSE	BGR	Tue, Jan 17, 2023	12.74	12.85	12.74	12.84
4545	NYSE	BGR	Fri, Jan 13, 2023	12.70	12.75	12.65	12.68
4544	NYSE	BGR	Thu, Jan 12, 2023	12.71	12.77	12.60	12.71
4543	NYSE	BGR	Wed, Jan 11, 2023	12.53	12.65	12.45	12.57
4542	NYSE	BGR	Tue, Jan 10, 2023	12.43	12.53	12.33	12.50
4541	NYSE	BGR	Mon, Jan 9, 2023	12.48	12.50	12.31	12.37
4540	NYSE	BGR	Fri, Jan 6, 2023	12.22	12.44	12.22	12.33
4539	NYSE	BGR	Thu, Jan 5, 2023	11.94	12.13	11.92	12.07
4538	NYSE	BGR	Wed, Jan 4, 2023	12.00	12.19	11.90	11.98
4537	NYSE	BGR	Tue, Jan 3, 2023	12.51	12.51	12.08	12.19
4536	NYSE	BGR	Fri, Dec 30, 2022	12.34	12.54	12.26	12.53
4535	NYSE	BGR	Thu, Dec 29, 2022	12.20	12.37	12.20	12.35
4534	NYSE	BGR	Wed, Dec 28, 2022	12.45	12.45	12.19	12.25
4533	NYSE	BGR	Tue, Dec 27, 2022	12.41	12.52	12.35	12.43
4532	NYSE	BGR	Fri, Dec 23, 2022	12.06	12.35	12.06	12.35
4531	NYSE	BGR	Thu, Dec 22, 2022	12.16	12.16	11.79	11.94
4530	NYSE	BGR	Wed, Dec 21, 2022	12.23	12.26	12.10	12.16
4529	NYSE	BGR	Tue, Dec 20, 2022	12.09	12.24	12.07	12.07
4528	NYSE	BGR	Mon, Dec 19, 2022	12.13	12.26	12.04	12.09
4527	NYSE	BGR	Fri, Dec 16, 2022	12.00	12.13	12.00	12.09
4526	NYSE	BGR	Thu, Dec 15, 2022	12.24	12.25	12.03	12.20
4525	NYSE	BGR	Wed, Dec 14, 2022	12.41	12.47	12.27	12.29
4524	NYSE	BGR	Tue, Dec 13, 2022	12.34	12.42	12.24	12.37
4523	NYSE	BGR	Mon, Dec 12, 2022	11.82	12.09	11.81	12.06
4522	NYSE	BGR	Fri, Dec 9, 2022	12.03	12.19	11.82	11.82
4521	NYSE	BGR	Thu, Dec 8, 2022	12.35	12.42	12.03	12.07
4520	NYSE	BGR	Wed, Dec 7, 2022	12.30	12.49	12.16	12.19
4519	NYSE	BGR	Tue, Dec 6, 2022	12.55	12.82	12.24	12.30
4518	NYSE	BGR	Mon, Dec 5, 2022	13.06	13.22	12.58	12.62
4517	NYSE	BGR	Fri, Dec 2, 2022	13.10	13.28	12.90	12.95
4516	NYSE	BGR	Thu, Dec 1, 2022	13.27	13.35	13.10	13.12
4515	NYSE	BGR	Wed, Nov 30, 2022	13.11	13.28	12.99	13.15
4514	NYSE	BGR	Tue, Nov 29, 2022	12.78	12.99	12.75	12.95
4513	NYSE	BGR	Mon, Nov 28, 2022	12.73	12.82	12.61	12.69
4512	NYSE	BGR	Fri, Nov 25, 2022	12.89	12.97	12.83	12.89
4511	NYSE	BGR	Wed, Nov 23, 2022	12.84	12.91	12.77	12.85
4510	NYSE	BGR	Tue, Nov 22, 2022	12.71	12.93	12.57	12.93
4509	NYSE	BGR	Mon, Nov 21, 2022	12.49	12.61	12.28	12.53
4508	NYSE	BGR	Fri, Nov 18, 2022	12.65	12.71	12.50	12.68
4507	NYSE	BGR	Thu, Nov 17, 2022	12.69	12.84	12.63	12.74
4506	NYSE	BGR	Wed, Nov 16, 2022	12.98	13.05	12.82	12.82
4505	NYSE	BGR	Tue, Nov 15, 2022	12.95	13.08	12.90	13.01
4504	NYSE	BGR	Mon, Nov 14, 2022	13.04	13.17	12.91	12.91
4503	NYSE	BGR	Fri, Nov 11, 2022	13.05	13.27	13.05	13.06
4502	NYSE	BGR	Thu, Nov 10, 2022	13.02	13.38	12.93	12.97
4501	NYSE	BGR	Wed, Nov 9, 2022	13.30	13.30	12.81	12.87
4500	NYSE	BGR	Tue, Nov 8, 2022	13.40	13.54	13.29	13.39
4499	NYSE	BGR	Mon, Nov 7, 2022	13.21	13.40	13.20	13.40
4498	NYSE	BGR	Fri, Nov 4, 2022	13.20	13.31	13.10	13.24
4497	NYSE	BGR	Thu, Nov 3, 2022	12.74	13.01	12.46	13.00
4496	NYSE	BGR	Wed, Nov 2, 2022	13.01	13.13	12.75	12.82
4495	NYSE	BGR	Tue, Nov 1, 2022	13.04	13.16	12.95	13.00
4494	NYSE	BGR	Mon, Oct 31, 2022	12.89	13.19	12.81	12.97
4493	NYSE	BGR	Fri, Oct 28, 2022	12.94	13.05	12.81	12.99
4492	NYSE	BGR	Thu, Oct 27, 2022	12.95	13.05	12.80	12.83
4491	NYSE	BGR	Wed, Oct 26, 2022	12.51	12.84	12.51	12.82
4490	NYSE	BGR	Tue, Oct 25, 2022	12.50	12.68	12.41	12.56
4489	NYSE	BGR	Mon, Oct 24, 2022	12.54	12.66	12.49	12.53
4488	NYSE	BGR	Fri, Oct 21, 2022	12.29	12.58	12.26	12.49
4487	NYSE	BGR	Thu, Oct 20, 2022	12.19	12.30	12.12	12.26
4486	NYSE	BGR	Wed, Oct 19, 2022	11.80	12.11	11.80	12.07
4485	NYSE	BGR	Tue, Oct 18, 2022	11.96	12.04	11.70	11.79
4484	NYSE	BGR	Mon, Oct 17, 2022	11.85	12.02	11.81	11.83
4483	NYSE	BGR	Fri, Oct 14, 2022	11.93	11.98	11.67	11.72
4482	NYSE	BGR	Thu, Oct 13, 2022	11.55	12.08	11.52	12.04
4481	NYSE	BGR	Wed, Oct 12, 2022	11.65	11.78	11.52	11.65
4480	NYSE	BGR	Tue, Oct 11, 2022	11.60	11.90	11.55	11.64
4479	NYSE	BGR	Mon, Oct 10, 2022	12.02	12.04	11.71	11.75
4478	NYSE	BGR	Fri, Oct 7, 2022	12.05	12.15	11.85	11.94
4477	NYSE	BGR	Thu, Oct 6, 2022	11.89	12.02	11.80	12.02
4476	NYSE	BGR	Wed, Oct 5, 2022	11.73	11.93	11.58	11.86
4475	NYSE	BGR	Tue, Oct 4, 2022	11.56	11.72	11.50	11.70
4474	NYSE	BGR	Mon, Oct 3, 2022	11.07	11.36	11.07	11.31
4473	NYSE	BGR	Fri, Sep 30, 2022	10.82	10.89	10.69	10.78
4472	NYSE	BGR	Thu, Sep 29, 2022	10.81	10.81	10.54	10.79
4471	NYSE	BGR	Wed, Sep 28, 2022	10.50	10.86	10.42	10.81
4470	NYSE	BGR	Tue, Sep 27, 2022	10.37	10.62	10.31	10.35
4469	NYSE	BGR	Mon, Sep 26, 2022	10.40	10.54	10.20	10.23
4468	NYSE	BGR	Fri, Sep 23, 2022	11.05	11.05	10.40	10.45
4467	NYSE	BGR	Thu, Sep 22, 2022	11.39	11.42	11.23	11.26
4466	NYSE	BGR	Wed, Sep 21, 2022	11.58	11.58	11.26	11.26
4465	NYSE	BGR	Tue, Sep 20, 2022	11.41	11.44	11.30	11.41
4464	NYSE	BGR	Mon, Sep 19, 2022	11.22	11.46	11.15	11.46
4463	NYSE	BGR	Fri, Sep 16, 2022	11.57	11.57	11.32	11.45
4462	NYSE	BGR	Thu, Sep 15, 2022	11.77	11.77	11.58	11.61
4461	NYSE	BGR	Wed, Sep 14, 2022	11.67	12.01	11.67	11.87
4460	NYSE	BGR	Tue, Sep 13, 2022	11.70	11.79	11.56	11.54
4459	NYSE	BGR	Mon, Sep 12, 2022	11.82	11.92	11.73	11.79
4458	NYSE	BGR	Fri, Sep 9, 2022	11.56	11.70	11.49	11.68
4457	NYSE	BGR	Thu, Sep 8, 2022	11.36	11.39	11.29	11.36
4456	NYSE	BGR	Wed, Sep 7, 2022	11.30	11.37	11.21	11.34
4455	NYSE	BGR	Tue, Sep 6, 2022	11.67	11.67	11.41	11.47
4454	NYSE	BGR	Fri, Sep 2, 2022	11.49	11.65	11.47	11.51
4453	NYSE	BGR	Thu, Sep 1, 2022	11.42	11.46	11.24	11.27
4452	NYSE	BGR	Wed, Aug 31, 2022	11.47	11.68	11.46	11.56
4451	NYSE	BGR	Tue, Aug 30, 2022	11.89	11.95	11.60	11.62
4450	NYSE	BGR	Mon, Aug 29, 2022	11.93	12.12	11.92	12.04
4449	NYSE	BGR	Fri, Aug 26, 2022	11.98	12.07	11.87	11.89
4448	NYSE	BGR	Thu, Aug 25, 2022	11.98	12.05	11.90	12.00
4447	NYSE	BGR	Wed, Aug 24, 2022	11.87	11.99	11.86	11.92
4446	NYSE	BGR	Tue, Aug 23, 2022	11.69	12.00	11.69	11.90
4445	NYSE	BGR	Mon, Aug 22, 2022	11.61	11.66	11.44	11.58
4444	NYSE	BGR	Fri, Aug 19, 2022	11.69	11.75	11.61	11.67
4443	NYSE	BGR	Thu, Aug 18, 2022	11.56	11.74	11.56	11.71
4442	NYSE	BGR	Wed, Aug 17, 2022	11.37	11.56	11.35	11.49
4441	NYSE	BGR	Tue, Aug 16, 2022	11.35	11.50	11.34	11.43
4440	NYSE	BGR	Mon, Aug 15, 2022	11.34	11.38	11.20	11.36
4439	NYSE	BGR	Fri, Aug 12, 2022	11.59	11.63	11.46	11.60
4438	NYSE	BGR	Thu, Aug 11, 2022	11.44	11.70	11.44	11.60
4437	NYSE	BGR	Wed, Aug 10, 2022	11.32	11.39	11.10	11.33
4436	NYSE	BGR	Tue, Aug 9, 2022	11.28	11.37	11.20	11.24
4435	NYSE	BGR	Mon, Aug 8, 2022	11.28	11.32	11.13	11.17
4434	NYSE	BGR	Fri, Aug 5, 2022	10.94	11.28	10.73	11.23
4433	NYSE	BGR	Thu, Aug 4, 2022	11.25	11.25	11.01	11.03
4432	NYSE	BGR	Wed, Aug 3, 2022	11.63	11.69	11.27	11.28
4431	NYSE	BGR	Tue, Aug 2, 2022	11.62	11.66	11.49	11.56
4430	NYSE	BGR	Mon, Aug 1, 2022	11.55	11.63	11.39	11.58
4429	NYSE	BGR	Fri, Jul 29, 2022	11.56	11.76	11.50	11.67
4428	NYSE	BGR	Thu, Jul 28, 2022	11.30	11.37	11.18	11.35
4427	NYSE	BGR	Wed, Jul 27, 2022	11.01	11.28	10.94	11.26
4426	NYSE	BGR	Tue, Jul 26, 2022	11.12	11.14	10.88	10.94
4425	NYSE	BGR	Mon, Jul 25, 2022	10.75	10.99	10.70	10.99
4424	NYSE	BGR	Fri, Jul 22, 2022	10.74	10.82	10.66	10.71
4423	NYSE	BGR	Thu, Jul 21, 2022	10.74	10.77	10.53	10.74
4422	NYSE	BGR	Wed, Jul 20, 2022	10.69	10.92	10.69	10.87
4421	NYSE	BGR	Tue, Jul 19, 2022	10.51	10.76	10.50	10.72
4420	NYSE	BGR	Mon, Jul 18, 2022	10.53	10.63	10.43	10.44
4419	NYSE	BGR	Fri, Jul 15, 2022	10.28	10.33	10.20	10.30
4418	NYSE	BGR	Thu, Jul 14, 2022	10.16	10.19	9.93	10.16
4417	NYSE	BGR	Wed, Jul 13, 2022	10.27	10.52	10.22	10.40
4416	NYSE	BGR	Tue, Jul 12, 2022	10.40	10.46	10.26	10.39
4415	NYSE	BGR	Mon, Jul 11, 2022	10.60	10.62	10.45	10.62
4414	NYSE	BGR	Fri, Jul 8, 2022	10.74	10.74	10.50	10.68
4413	NYSE	BGR	Thu, Jul 7, 2022	10.41	10.66	10.41	10.61
4412	NYSE	BGR	Wed, Jul 6, 2022	10.48	10.51	10.03	10.27
4411	NYSE	BGR	Tue, Jul 5, 2022	10.83	10.95	10.31	10.56
4410	NYSE	BGR	Fri, Jul 1, 2022	11.00	11.04	10.76	11.02
4409	NYSE	BGR	Thu, Jun 30, 2022	10.91	11.08	10.87	10.97
4408	NYSE	BGR	Wed, Jun 29, 2022	11.50	11.50	11.10	11.12
4407	NYSE	BGR	Tue, Jun 28, 2022	11.34	11.50	11.26	11.37
4406	NYSE	BGR	Mon, Jun 27, 2022	10.86	11.14	10.65	11.10
4405	NYSE	BGR	Fri, Jun 24, 2022	10.57	10.88	10.57	10.69
4404	NYSE	BGR	Thu, Jun 23, 2022	10.93	10.99	10.52	10.54
4403	NYSE	BGR	Wed, Jun 22, 2022	11.03	11.15	10.95	10.96
4402	NYSE	BGR	Tue, Jun 21, 2022	11.02	11.35	10.96	11.33
4401	NYSE	BGR	Fri, Jun 17, 2022	11.34	11.48	10.77	10.81
4400	NYSE	BGR	Thu, Jun 16, 2022	11.82	11.85	11.38	11.39
4399	NYSE	BGR	Wed, Jun 15, 2022	12.25	12.39	11.83	12.11
4398	NYSE	BGR	Tue, Jun 14, 2022	12.67	12.88	12.21	12.32
4397	NYSE	BGR	Mon, Jun 13, 2022	12.90	12.92	12.37	12.53
4396	NYSE	BGR	Fri, Jun 10, 2022	13.49	13.49	13.10	13.32
4395	NYSE	BGR	Thu, Jun 9, 2022	13.64	13.66	13.52	13.58
4394	NYSE	BGR	Wed, Jun 8, 2022	13.59	13.72	13.51	13.63
4393	NYSE	BGR	Tue, Jun 7, 2022	13.28	13.56	13.22	13.55
4392	NYSE	BGR	Mon, Jun 6, 2022	13.16	13.33	13.10	13.26
4391	NYSE	BGR	Fri, Jun 3, 2022	13.04	13.16	13.02	13.15
4390	NYSE	BGR	Thu, Jun 2, 2022	13.06	13.16	12.97	13.02
4389	NYSE	BGR	Wed, Jun 1, 2022	13.06	13.20	12.89	13.07
4388	NYSE	BGR	Tue, May 31, 2022	13.10	13.26	12.93	12.97
4387	NYSE	BGR	Fri, May 27, 2022	12.80	13.01	12.73	12.99
4386	NYSE	BGR	Thu, May 26, 2022	12.75	12.84	12.70	12.76
4385	NYSE	BGR	Wed, May 25, 2022	12.49	12.72	12.47	12.67
4384	NYSE	BGR	Tue, May 24, 2022	12.43	12.49	12.26	12.46
4383	NYSE	BGR	Mon, May 23, 2022	12.33	12.49	12.24	12.42
4382	NYSE	BGR	Fri, May 20, 2022	12.24	12.34	11.96	12.16
4381	NYSE	BGR	Thu, May 19, 2022	11.99	12.23	11.84	12.11
4380	NYSE	BGR	Wed, May 18, 2022	12.22	12.24	11.98	12.08
4379	NYSE	BGR	Tue, May 17, 2022	12.24	12.32	12.11	12.19
4378	NYSE	BGR	Mon, May 16, 2022	11.91	12.16	11.91	12.08
4377	NYSE	BGR	Fri, May 13, 2022	11.69	11.91	11.65	11.85
4376	NYSE	BGR	Thu, May 12, 2022	11.69	11.69	11.42	11.54
4375	NYSE	BGR	Wed, May 11, 2022	11.63	11.94	11.63	11.70
4374	NYSE	BGR	Tue, May 10, 2022	11.46	11.82	11.27	11.48
4373	NYSE	BGR	Mon, May 9, 2022	12.01	12.01	11.30	11.36
4372	NYSE	BGR	Fri, May 6, 2022	12.04	12.20	11.89	12.20
4371	NYSE	BGR	Thu, May 5, 2022	12.15	12.16	11.76	11.89
4370	NYSE	BGR	Wed, May 4, 2022	11.90	12.13	11.82	12.10
4369	NYSE	BGR	Tue, May 3, 2022	11.48	11.78	11.47	11.75
4368	NYSE	BGR	Mon, May 2, 2022	11.31	11.46	11.26	11.42
4367	NYSE	BGR	Fri, Apr 29, 2022	11.63	11.67	11.37	11.39
4366	NYSE	BGR	Thu, Apr 28, 2022	11.49	11.73	11.32	11.55
4365	NYSE	BGR	Wed, Apr 27, 2022	11.34	11.46	11.15	11.35
4364	NYSE	BGR	Tue, Apr 26, 2022	11.18	11.43	11.18	11.26
4363	NYSE	BGR	Mon, Apr 25, 2022	11.28	11.31	10.88	11.18
4362	NYSE	BGR	Fri, Apr 22, 2022	11.76	11.82	11.56	11.56
4361	NYSE	BGR	Thu, Apr 21, 2022	12.08	12.12	11.78	11.81
4360	NYSE	BGR	Wed, Apr 20, 2022	11.99	12.05	11.93	12.04
4359	NYSE	BGR	Tue, Apr 19, 2022	11.95	12.03	11.90	11.94
4358	NYSE	BGR	Mon, Apr 18, 2022	11.88	12.05	11.88	12.01
4357	NYSE	BGR	Thu, Apr 14, 2022	11.80	11.94	11.80	11.84
4356	NYSE	BGR	Wed, Apr 13, 2022	11.78	11.85	11.65	11.82
4355	NYSE	BGR	Tue, Apr 12, 2022	11.73	11.86	11.67	11.68
4354	NYSE	BGR	Mon, Apr 11, 2022	11.75	11.81	11.55	11.55
4353	NYSE	BGR	Fri, Apr 8, 2022	11.78	11.98	11.77	11.79
4352	NYSE	BGR	Thu, Apr 7, 2022	11.74	11.79	11.52	11.76
4351	NYSE	BGR	Wed, Apr 6, 2022	11.72	11.77	11.65	11.69
4350	NYSE	BGR	Tue, Apr 5, 2022	11.90	11.96	11.67	11.67
4349	NYSE	BGR	Mon, Apr 4, 2022	11.88	11.95	11.72	11.89
4348	NYSE	BGR	Fri, Apr 1, 2022	11.60	11.80	11.60	11.78
4347	NYSE	BGR	Thu, Mar 31, 2022	11.58	11.77	11.56	11.60
4346	NYSE	BGR	Wed, Mar 30, 2022	11.54	11.69	11.54	11.62
4345	NYSE	BGR	Tue, Mar 29, 2022	11.39	11.48	11.26	11.47
4344	NYSE	BGR	Mon, Mar 28, 2022	11.61	11.61	11.46	11.48
4343	NYSE	BGR	Fri, Mar 25, 2022	11.50	11.76	11.50	11.73
4342	NYSE	BGR	Thu, Mar 24, 2022	11.59	11.65	11.53	11.54
4341	NYSE	BGR	Wed, Mar 23, 2022	11.45	11.62	11.45	11.53
4340	NYSE	BGR	Tue, Mar 22, 2022	11.40	11.41	11.26	11.38
4339	NYSE	BGR	Mon, Mar 21, 2022	11.15	11.40	11.15	11.38
4338	NYSE	BGR	Fri, Mar 18, 2022	10.96	11.10	10.93	11.04
4337	NYSE	BGR	Thu, Mar 17, 2022	10.71	11.01	10.71	10.97
4336	NYSE	BGR	Wed, Mar 16, 2022	10.52	10.62	10.46	10.58
4335	NYSE	BGR	Tue, Mar 15, 2022	10.55	10.55	10.31	10.45
4334	NYSE	BGR	Mon, Mar 14, 2022	10.98	10.99	10.59	10.67
4333	NYSE	BGR	Fri, Mar 11, 2022	11.19	11.23	11.11	11.11
4332	NYSE	BGR	Thu, Mar 10, 2022	10.95	11.25	10.95	11.24
4331	NYSE	BGR	Wed, Mar 9, 2022	11.09	11.20	10.83	10.92
4330	NYSE	BGR	Tue, Mar 8, 2022	11.38	11.59	11.17	11.30
4329	NYSE	BGR	Mon, Mar 7, 2022	11.39	11.47	11.03	11.25
4328	NYSE	BGR	Fri, Mar 4, 2022	11.17	11.35	11.16	11.30
4327	NYSE	BGR	Thu, Mar 3, 2022	11.17	11.30	11.16	11.21
4326	NYSE	BGR	Wed, Mar 2, 2022	11.18	11.33	11.15	11.20
4325	NYSE	BGR	Tue, Mar 1, 2022	11.14	11.23	10.97	11.09
4324	NYSE	BGR	Mon, Feb 28, 2022	10.84	11.11	10.75	11.09
4323	NYSE	BGR	Fri, Feb 25, 2022	10.63	10.94	10.63	10.92
4322	NYSE	BGR	Thu, Feb 24, 2022	11.02	11.02	10.45	10.64
4321	NYSE	BGR	Wed, Feb 23, 2022	10.88	10.99	10.87	10.95
4320	NYSE	BGR	Tue, Feb 22, 2022	11.05	11.13	10.66	10.83
4319	NYSE	BGR	Fri, Feb 18, 2022	10.91	10.96	10.80	10.88
4318	NYSE	BGR	Thu, Feb 17, 2022	10.91	11.00	10.85	10.95
4317	NYSE	BGR	Wed, Feb 16, 2022	10.94	11.15	10.89	10.95
4316	NYSE	BGR	Tue, Feb 15, 2022	10.91	10.95	10.78	10.89
4315	NYSE	BGR	Mon, Feb 14, 2022	11.14	11.14	10.91	10.99
4314	NYSE	BGR	Fri, Feb 11, 2022	11.07	11.22	11.04	11.16
4313	NYSE	BGR	Thu, Feb 10, 2022	11.10	11.21	10.95	10.98
4312	NYSE	BGR	Wed, Feb 9, 2022	11.03	11.21	11.03	11.10
4311	NYSE	BGR	Tue, Feb 8, 2022	11.16	11.20	10.96	11.00
4310	NYSE	BGR	Mon, Feb 7, 2022	11.15	11.30	11.08	11.20
4309	NYSE	BGR	Fri, Feb 4, 2022	11.18	11.34	11.14	11.15
4308	NYSE	BGR	Thu, Feb 3, 2022	11.08	11.14	11.02	11.09
4307	NYSE	BGR	Wed, Feb 2, 2022	11.10	11.23	10.94	11.19
4306	NYSE	BGR	Tue, Feb 1, 2022	10.71	11.15	10.71	11.10
4305	NYSE	BGR	Mon, Jan 31, 2022	10.70	10.83	10.62	10.80
4304	NYSE	BGR	Fri, Jan 28, 2022	10.74	10.74	10.54	10.70
4303	NYSE	BGR	Thu, Jan 27, 2022	10.74	10.85	10.57	10.74
4302	NYSE	BGR	Wed, Jan 26, 2022	10.75	10.85	10.54	10.58
4301	NYSE	BGR	Tue, Jan 25, 2022	10.24	10.68	10.13	10.61
4300	NYSE	BGR	Mon, Jan 24, 2022	10.17	10.35	9.83	10.33
4299	NYSE	BGR	Fri, Jan 21, 2022	10.64	10.65	10.32	10.39
4298	NYSE	BGR	Thu, Jan 20, 2022	10.77	11.01	10.71	10.71
4297	NYSE	BGR	Wed, Jan 19, 2022	10.97	10.99	10.76	10.84
4296	NYSE	BGR	Tue, Jan 18, 2022	10.90	10.99	10.75	10.89
4295	NYSE	BGR	Fri, Jan 14, 2022	10.65	10.89	10.65	10.89
4294	NYSE	BGR	Thu, Jan 13, 2022	10.79	10.83	10.64	10.66
4293	NYSE	BGR	Wed, Jan 12, 2022	10.80	10.85	10.74	10.75
4292	NYSE	BGR	Tue, Jan 11, 2022	10.46	10.73	10.42	10.73
4291	NYSE	BGR	Mon, Jan 10, 2022	10.35	10.44	10.29	10.41
4290	NYSE	BGR	Fri, Jan 7, 2022	10.27	10.42	10.22	10.41
4289	NYSE	BGR	Thu, Jan 6, 2022	10.15	10.26	10.06	10.23
4288	NYSE	BGR	Wed, Jan 5, 2022	10.08	10.22	9.96	9.99
4287	NYSE	BGR	Tue, Jan 4, 2022	9.76	10.04	9.76	10.03
4286	NYSE	BGR	Mon, Jan 3, 2022	9.52	9.77	9.51	9.73
4285	NYSE	BGR	Fri, Dec 31, 2021	9.48	9.55	9.37	9.48
4284	NYSE	BGR	Thu, Dec 30, 2021	9.59	9.61	9.47	9.48
4283	NYSE	BGR	Wed, Dec 29, 2021	9.58	9.64	9.52	9.57
4282	NYSE	BGR	Tue, Dec 28, 2021	9.65	9.70	9.53	9.55
4281	NYSE	BGR	Mon, Dec 27, 2021	9.41	9.62	9.35	9.62
4280	NYSE	BGR	Thu, Dec 23, 2021	9.47	9.51	9.41	9.42
4279	NYSE	BGR	Wed, Dec 22, 2021	9.36	9.46	9.30	9.39
4278	NYSE	BGR	Tue, Dec 21, 2021	9.22	9.39	9.21	9.36
4277	NYSE	BGR	Mon, Dec 20, 2021	9.11	9.13	8.97	9.09
4276	NYSE	BGR	Fri, Dec 17, 2021	9.43	9.43	9.25	9.29
4275	NYSE	BGR	Thu, Dec 16, 2021	9.41	9.63	9.41	9.47
4274	NYSE	BGR	Wed, Dec 15, 2021	9.46	9.46	9.22	9.38
4273	NYSE	BGR	Tue, Dec 14, 2021	9.47	9.57	9.40	9.44
4272	NYSE	BGR	Mon, Dec 13, 2021	9.65	9.73	9.50	9.50
4271	NYSE	BGR	Fri, Dec 10, 2021	9.82	9.82	9.66	9.78
4270	NYSE	BGR	Thu, Dec 9, 2021	9.81	9.87	9.72	9.73
4269	NYSE	BGR	Wed, Dec 8, 2021	9.96	9.97	9.81	9.86
4268	NYSE	BGR	Tue, Dec 7, 2021	9.78	9.95	9.78	9.87
4267	NYSE	BGR	Mon, Dec 6, 2021	9.66	9.72	9.57	9.64
4266	NYSE	BGR	Fri, Dec 3, 2021	9.68	9.74	9.47	9.50
4265	NYSE	BGR	Thu, Dec 2, 2021	9.31	9.58	9.30	9.55
4264	NYSE	BGR	Wed, Dec 1, 2021	9.71	9.78	9.35	9.35
4263	NYSE	BGR	Tue, Nov 30, 2021	9.69	9.73	9.49	9.52
4262	NYSE	BGR	Mon, Nov 29, 2021	9.80	9.97	9.72	9.78
4261	NYSE	BGR	Fri, Nov 26, 2021	9.76	9.80	9.51	9.66
4260	NYSE	BGR	Wed, Nov 24, 2021	9.95	10.10	9.95	10.09
4259	NYSE	BGR	Tue, Nov 23, 2021	9.79	9.98	9.79	9.93
4258	NYSE	BGR	Mon, Nov 22, 2021	9.53	9.77	9.49	9.71
4257	NYSE	BGR	Fri, Nov 19, 2021	9.77	9.78	9.56	9.58
4256	NYSE	BGR	Thu, Nov 18, 2021	9.95	10.00	9.84	9.89
4255	NYSE	BGR	Wed, Nov 17, 2021	10.03	10.13	9.94	9.95
4254	NYSE	BGR	Tue, Nov 16, 2021	10.16	10.20	10.08	10.08
4253	NYSE	BGR	Mon, Nov 15, 2021	10.06	10.18	10.01	10.13
4252	NYSE	BGR	Fri, Nov 12, 2021	10.12	10.13	10.03	10.06
4251	NYSE	BGR	Thu, Nov 11, 2021	10.14	10.20	10.09	10.13
4250	NYSE	BGR	Wed, Nov 10, 2021	10.26	10.29	10.02	10.08
4249	NYSE	BGR	Tue, Nov 9, 2021	10.28	10.31	10.10	10.26
4248	NYSE	BGR	Mon, Nov 8, 2021	10.19	10.33	10.19	10.25
4247	NYSE	BGR	Fri, Nov 5, 2021	10.16	10.24	10.14	10.19
4246	NYSE	BGR	Thu, Nov 4, 2021	10.20	10.24	10.01	10.09
4245	NYSE	BGR	Wed, Nov 3, 2021	10.12	10.23	10.00	10.13
4244	NYSE	BGR	Tue, Nov 2, 2021	10.32	10.35	10.21	10.21
4243	NYSE	BGR	Mon, Nov 1, 2021	10.24	10.35	10.24	10.31
4242	NYSE	BGR	Fri, Oct 29, 2021	10.31	10.31	10.15	10.22
4241	NYSE	BGR	Thu, Oct 28, 2021	10.10	10.26	10.10	10.26
4240	NYSE	BGR	Wed, Oct 27, 2021	10.32	10.32	10.09	10.10
4239	NYSE	BGR	Tue, Oct 26, 2021	10.39	10.39	10.30	10.33
4238	NYSE	BGR	Mon, Oct 25, 2021	10.25	10.32	10.23	10.32
4237	NYSE	BGR	Fri, Oct 22, 2021	10.03	10.20	10.03	10.20
4236	NYSE	BGR	Thu, Oct 21, 2021	10.22	10.22	10.03	10.05
4235	NYSE	BGR	Wed, Oct 20, 2021	10.18	10.27	10.17	10.25
4234	NYSE	BGR	Tue, Oct 19, 2021	10.22	10.26	10.16	10.19
4233	NYSE	BGR	Mon, Oct 18, 2021	10.31	10.40	10.08	10.16
4232	NYSE	BGR	Fri, Oct 15, 2021	10.25	10.33	10.25	10.28
4231	NYSE	BGR	Thu, Oct 14, 2021	10.21	10.25	10.16	10.22
4230	NYSE	BGR	Wed, Oct 13, 2021	10.12	10.19	10.02	10.15
4229	NYSE	BGR	Tue, Oct 12, 2021	10.13	10.17	10.07	10.15
4228	NYSE	BGR	Mon, Oct 11, 2021	10.24	10.24	10.07	10.11
4227	NYSE	BGR	Fri, Oct 8, 2021	10.00	10.12	9.99	10.11
4226	NYSE	BGR	Thu, Oct 7, 2021	9.88	9.95	9.84	9.94
4225	NYSE	BGR	Wed, Oct 6, 2021	9.90	9.93	9.73	9.86
4224	NYSE	BGR	Tue, Oct 5, 2021	9.94	10.00	9.87	9.93
4223	NYSE	BGR	Mon, Oct 4, 2021	9.72	9.90	9.72	9.83
4222	NYSE	BGR	Fri, Oct 1, 2021	9.59	9.71	9.56	9.67
4221	NYSE	BGR	Thu, Sep 30, 2021	9.63	9.63	9.48	9.48
4220	NYSE	BGR	Wed, Sep 29, 2021	9.65	9.65	9.47	9.60
4219	NYSE	BGR	Tue, Sep 28, 2021	9.65	9.73	9.55	9.58
4218	NYSE	BGR	Mon, Sep 27, 2021	9.44	9.61	9.44	9.61
4217	NYSE	BGR	Fri, Sep 24, 2021	9.20	9.31	9.20	9.30
4216	NYSE	BGR	Thu, Sep 23, 2021	9.12	9.26	9.04	9.24
4215	NYSE	BGR	Wed, Sep 22, 2021	8.93	9.13	8.93	9.04
4214	NYSE	BGR	Tue, Sep 21, 2021	8.77	8.87	8.73	8.84
4213	NYSE	BGR	Mon, Sep 20, 2021	8.81	8.82	8.59	8.70
4212	NYSE	BGR	Fri, Sep 17, 2021	8.99	9.05	8.95	8.99
4211	NYSE	BGR	Thu, Sep 16, 2021	9.13	9.14	9.02	9.02
4210	NYSE	BGR	Wed, Sep 15, 2021	8.96	9.15	8.96	9.14
4209	NYSE	BGR	Tue, Sep 14, 2021	9.08	9.08	8.84	8.88
4208	NYSE	BGR	Mon, Sep 13, 2021	8.97	9.06	8.92	8.99
4207	NYSE	BGR	Fri, Sep 10, 2021	8.93	8.95	8.84	8.86
4206	NYSE	BGR	Thu, Sep 9, 2021	8.78	8.94	8.77	8.81
4205	NYSE	BGR	Wed, Sep 8, 2021	8.86	8.94	8.76	8.80
4204	NYSE	BGR	Tue, Sep 7, 2021	8.90	8.96	8.84	8.84
4203	NYSE	BGR	Fri, Sep 3, 2021	8.91	8.97	8.87	8.90
4202	NYSE	BGR	Thu, Sep 2, 2021	8.79	8.96	8.79	8.90
4201	NYSE	BGR	Wed, Sep 1, 2021	8.81	8.84	8.72	8.73
4200	NYSE	BGR	Tue, Aug 31, 2021	8.86	8.86	8.75	8.81
4199	NYSE	BGR	Mon, Aug 30, 2021	8.93	8.93	8.80	8.85
4198	NYSE	BGR	Fri, Aug 27, 2021	8.70	8.93	8.70	8.84
4197	NYSE	BGR	Thu, Aug 26, 2021	8.77	8.77	8.63	8.64
4196	NYSE	BGR	Wed, Aug 25, 2021	8.71	8.80	8.66	8.75
4195	NYSE	BGR	Tue, Aug 24, 2021	8.61	8.70	8.60	8.66
4194	NYSE	BGR	Mon, Aug 23, 2021	8.43	8.58	8.41	8.53
4193	NYSE	BGR	Fri, Aug 20, 2021	8.22	8.33	8.18	8.28
4192	NYSE	BGR	Thu, Aug 19, 2021	8.39	8.43	8.20	8.25
4191	NYSE	BGR	Wed, Aug 18, 2021	8.69	8.73	8.52	8.52
4190	NYSE	BGR	Tue, Aug 17, 2021	8.70	8.81	8.66	8.68
4189	NYSE	BGR	Mon, Aug 16, 2021	8.83	8.83	8.70	8.77
4188	NYSE	BGR	Fri, Aug 13, 2021	8.94	8.97	8.86	8.88
4187	NYSE	BGR	Thu, Aug 12, 2021	9.00	9.05	8.93	8.95
4186	NYSE	BGR	Wed, Aug 11, 2021	8.93	8.99	8.87	8.99
4185	NYSE	BGR	Tue, Aug 10, 2021	8.82	8.93	8.80	8.92
4184	NYSE	BGR	Mon, Aug 9, 2021	8.87	8.89	8.77	8.78
4183	NYSE	BGR	Fri, Aug 6, 2021	8.95	8.97	8.90	8.90
4182	NYSE	BGR	Thu, Aug 5, 2021	8.75	8.95	8.74	8.86
4181	NYSE	BGR	Wed, Aug 4, 2021	8.79	8.84	8.71	8.73
4180	NYSE	BGR	Tue, Aug 3, 2021	8.73	8.87	8.70	8.85
4179	NYSE	BGR	Mon, Aug 2, 2021	8.78	8.93	8.73	8.74
4178	NYSE	BGR	Fri, Jul 30, 2021	8.87	8.88	8.73	8.78
4177	NYSE	BGR	Thu, Jul 29, 2021	8.94	8.94	8.84	8.85
4176	NYSE	BGR	Wed, Jul 28, 2021	8.70	8.85	8.65	8.79
4175	NYSE	BGR	Tue, Jul 27, 2021	8.79	8.81	8.66	8.70
4174	NYSE	BGR	Mon, Jul 26, 2021	8.73	8.95	8.72	8.81
4173	NYSE	BGR	Fri, Jul 23, 2021	8.91	8.93	8.75	8.78
4172	NYSE	BGR	Thu, Jul 22, 2021	8.83	8.85	8.70	8.82
4171	NYSE	BGR	Wed, Jul 21, 2021	8.67	8.85	8.60	8.81
4170	NYSE	BGR	Tue, Jul 20, 2021	8.37	8.56	8.35	8.50
4169	NYSE	BGR	Mon, Jul 19, 2021	8.60	8.60	8.29	8.40
4168	NYSE	BGR	Fri, Jul 16, 2021	9.06	9.12	8.68	8.71
4167	NYSE	BGR	Thu, Jul 15, 2021	9.17	9.26	9.04	9.04
4166	NYSE	BGR	Wed, Jul 14, 2021	9.58	9.60	9.26	9.29
4165	NYSE	BGR	Tue, Jul 13, 2021	9.62	9.65	9.57	9.53
4164	NYSE	BGR	Mon, Jul 12, 2021	9.69	9.76	9.63	9.65
4163	NYSE	BGR	Fri, Jul 9, 2021	9.70	9.79	9.62	9.75
4162	NYSE	BGR	Thu, Jul 8, 2021	9.71	9.72	9.50	9.62
4161	NYSE	BGR	Wed, Jul 7, 2021	9.89	9.94	9.69	9.79
4160	NYSE	BGR	Tue, Jul 6, 2021	10.15	10.15	9.85	9.92
4159	NYSE	BGR	Fri, Jul 2, 2021	10.05	10.06	9.94	10.03
4158	NYSE	BGR	Thu, Jul 1, 2021	9.99	10.05	9.96	10.02
4157	NYSE	BGR	Wed, Jun 30, 2021	9.92	9.98	9.80	9.81
4156	NYSE	BGR	Tue, Jun 29, 2021	9.85	9.93	9.83	9.85
4155	NYSE	BGR	Mon, Jun 28, 2021	10.13	10.13	9.73	9.83
4154	NYSE	BGR	Fri, Jun 25, 2021	10.10	10.12	10.00	10.08
4153	NYSE	BGR	Thu, Jun 24, 2021	10.04	10.04	9.92	10.00
4152	NYSE	BGR	Wed, Jun 23, 2021	9.96	10.03	9.90	9.96
4151	NYSE	BGR	Tue, Jun 22, 2021	9.76	9.91	9.73	9.87
4150	NYSE	BGR	Mon, Jun 21, 2021	9.43	9.82	9.43	9.75
4149	NYSE	BGR	Fri, Jun 18, 2021	9.55	9.65	9.40	9.42
4148	NYSE	BGR	Thu, Jun 17, 2021	10.15	10.21	9.62	9.68
4147	NYSE	BGR	Wed, Jun 16, 2021	10.26	10.30	10.15	10.18
4146	NYSE	BGR	Tue, Jun 15, 2021	10.15	10.28	10.12	10.25
4145	NYSE	BGR	Mon, Jun 14, 2021	10.23	10.37	10.09	10.12
4144	NYSE	BGR	Fri, Jun 11, 2021	10.28	10.29	10.14	10.11
4143	NYSE	BGR	Thu, Jun 10, 2021	10.07	10.25	9.99	10.19
4142	NYSE	BGR	Wed, Jun 9, 2021	9.93	10.03	9.92	10.01
4141	NYSE	BGR	Tue, Jun 8, 2021	9.86	9.93	9.84	9.90
4140	NYSE	BGR	Mon, Jun 7, 2021	9.90	9.98	9.70	9.86
4139	NYSE	BGR	Fri, Jun 4, 2021	10.00	10.03	9.85	9.92
4138	NYSE	BGR	Thu, Jun 3, 2021	9.85	10.08	9.84	9.91
4137	NYSE	BGR	Wed, Jun 2, 2021	9.66	9.95	9.65	9.89
4136	NYSE	BGR	Tue, Jun 1, 2021	9.50	9.69	9.49	9.61
4135	NYSE	BGR	Fri, May 28, 2021	9.50	9.54	9.42	9.42
4134	NYSE	BGR	Thu, May 27, 2021	9.57	9.59	9.43	9.46
4133	NYSE	BGR	Wed, May 26, 2021	9.41	9.52	9.41	9.51
4132	NYSE	BGR	Tue, May 25, 2021	9.56	9.61	9.39	9.41
4131	NYSE	BGR	Mon, May 24, 2021	9.38	9.57	9.35	9.54
4130	NYSE	BGR	Fri, May 21, 2021	9.35	9.43	9.31	9.35
4129	NYSE	BGR	Thu, May 20, 2021	9.33	9.35	9.23	9.29
4128	NYSE	BGR	Wed, May 19, 2021	9.40	9.45	9.28	9.35
4127	NYSE	BGR	Tue, May 18, 2021	9.68	9.68	9.50	9.58
4126	NYSE	BGR	Mon, May 17, 2021	9.55	9.63	9.44	9.62
4125	NYSE	BGR	Fri, May 14, 2021	9.41	9.58	9.41	9.56
4124	NYSE	BGR	Thu, May 13, 2021	9.38	9.47	9.21	9.36
4123	NYSE	BGR	Wed, May 12, 2021	9.43	9.63	9.43	9.42
4122	NYSE	BGR	Tue, May 11, 2021	9.48	9.48	9.32	9.43
4121	NYSE	BGR	Mon, May 10, 2021	9.60	9.68	9.52	9.55
4120	NYSE	BGR	Fri, May 7, 2021	9.28	9.54	9.28	9.49
4119	NYSE	BGR	Thu, May 6, 2021	9.40	9.41	9.28	9.34
4118	NYSE	BGR	Wed, May 5, 2021	9.17	9.44	9.16	9.38
4117	NYSE	BGR	Tue, May 4, 2021	9.05	9.13	9.00	9.12
4116	NYSE	BGR	Mon, May 3, 2021	8.88	9.01	8.88	9.00
4115	NYSE	BGR	Fri, Apr 30, 2021	8.85	8.93	8.80	8.84
4114	NYSE	BGR	Thu, Apr 29, 2021	9.00	9.01	8.89	8.90
4113	NYSE	BGR	Wed, Apr 28, 2021	8.68	8.92	8.64	8.90
4112	NYSE	BGR	Tue, Apr 27, 2021	8.56	8.67	8.55	8.62
4111	NYSE	BGR	Mon, Apr 26, 2021	8.43	8.58	8.43	8.54
4110	NYSE	BGR	Fri, Apr 23, 2021	8.38	8.46	8.38	8.43
4109	NYSE	BGR	Thu, Apr 22, 2021	8.56	8.56	8.35	8.38
4108	NYSE	BGR	Wed, Apr 21, 2021	8.36	8.55	8.36	8.54
4107	NYSE	BGR	Tue, Apr 20, 2021	8.56	8.62	8.37	8.41
4106	NYSE	BGR	Mon, Apr 19, 2021	8.60	8.69	8.56	8.57
4105	NYSE	BGR	Fri, Apr 16, 2021	8.68	8.74	8.59	8.59
4104	NYSE	BGR	Thu, Apr 15, 2021	8.77	8.77	8.65	8.65
4103	NYSE	BGR	Wed, Apr 14, 2021	8.67	8.89	8.64	8.70
4102	NYSE	BGR	Tue, Apr 13, 2021	8.79	8.79	8.67	8.67
4101	NYSE	BGR	Mon, Apr 12, 2021	8.78	8.81	8.68	8.78
4100	NYSE	BGR	Fri, Apr 9, 2021	8.76	8.78	8.68	8.78
4099	NYSE	BGR	Thu, Apr 8, 2021	8.70	8.78	8.61	8.77
4098	NYSE	BGR	Wed, Apr 7, 2021	8.87	8.92	8.72	8.74
4097	NYSE	BGR	Tue, Apr 6, 2021	8.85	8.97	8.83	8.83
4096	NYSE	BGR	Mon, Apr 5, 2021	8.99	8.99	8.84	8.86
4095	NYSE	BGR	Thu, Apr 1, 2021	8.88	9.00	8.85	8.94
4094	NYSE	BGR	Wed, Mar 31, 2021	8.94	8.94	8.84	8.88
4093	NYSE	BGR	Tue, Mar 30, 2021	8.88	8.96	8.85	8.91
4092	NYSE	BGR	Mon, Mar 29, 2021	8.85	8.97	8.77	8.96
4091	NYSE	BGR	Fri, Mar 26, 2021	8.83	8.90	8.73	8.86
4090	NYSE	BGR	Thu, Mar 25, 2021	8.71	8.73	8.51	8.71
4089	NYSE	BGR	Wed, Mar 24, 2021	8.66	8.84	8.65	8.72
4088	NYSE	BGR	Tue, Mar 23, 2021	8.75	8.75	8.14	8.59
4087	NYSE	BGR	Mon, Mar 22, 2021	8.91	8.96	8.85	8.89
4086	NYSE	BGR	Fri, Mar 19, 2021	8.86	8.97	8.76	8.89
4085	NYSE	BGR	Thu, Mar 18, 2021	9.21	9.21	8.80	8.85
4084	NYSE	BGR	Wed, Mar 17, 2021	9.12	9.25	9.10	9.25
4083	NYSE	BGR	Tue, Mar 16, 2021	9.36	9.36	9.13	9.15
4082	NYSE	BGR	Mon, Mar 15, 2021	9.39	9.43	9.26	9.38
4081	NYSE	BGR	Fri, Mar 12, 2021	9.28	9.34	9.23	9.34
4080	NYSE	BGR	Thu, Mar 11, 2021	9.35	9.40	9.26	9.22
4079	NYSE	BGR	Wed, Mar 10, 2021	9.15	9.34	9.14	9.29
4078	NYSE	BGR	Tue, Mar 9, 2021	9.29	9.35	9.12	9.14
4077	NYSE	BGR	Mon, Mar 8, 2021	9.30	9.42	9.21	9.26
4076	NYSE	BGR	Fri, Mar 5, 2021	9.23	9.30	9.00	9.24
4075	NYSE	BGR	Thu, Mar 4, 2021	8.96	9.12	8.81	8.95
4074	NYSE	BGR	Wed, Mar 3, 2021	8.66	8.92	8.65	8.86
4073	NYSE	BGR	Tue, Mar 2, 2021	8.68	8.76	8.59	8.64
4072	NYSE	BGR	Mon, Mar 1, 2021	8.51	8.68	8.51	8.63
4071	NYSE	BGR	Fri, Feb 26, 2021	8.56	8.59	8.21	8.38
4070	NYSE	BGR	Thu, Feb 25, 2021	8.87	8.88	8.55	8.58
4069	NYSE	BGR	Wed, Feb 24, 2021	8.58	8.88	8.58	8.82
4068	NYSE	BGR	Tue, Feb 23, 2021	8.49	8.55	8.28	8.52
4067	NYSE	BGR	Mon, Feb 22, 2021	8.27	8.49	8.23	8.42
4066	NYSE	BGR	Fri, Feb 19, 2021	8.13	8.25	8.13	8.24
4065	NYSE	BGR	Thu, Feb 18, 2021	8.23	8.24	8.09	8.12
4064	NYSE	BGR	Wed, Feb 17, 2021	8.21	8.29	8.13	8.23
4063	NYSE	BGR	Tue, Feb 16, 2021	8.10	8.21	8.02	8.16
4062	NYSE	BGR	Fri, Feb 12, 2021	7.78	7.99	7.76	7.99
4061	NYSE	BGR	Thu, Feb 11, 2021	7.97	7.97	7.76	7.81
4060	NYSE	BGR	Wed, Feb 10, 2021	7.90	7.98	7.83	7.97
4059	NYSE	BGR	Tue, Feb 9, 2021	7.94	7.94	7.82	7.89
4058	NYSE	BGR	Mon, Feb 8, 2021	7.76	7.98	7.75	7.92
4057	NYSE	BGR	Fri, Feb 5, 2021	7.69	7.77	7.68	7.70
4056	NYSE	BGR	Thu, Feb 4, 2021	7.68	7.70	7.55	7.63
4055	NYSE	BGR	Wed, Feb 3, 2021	7.45	7.67	7.41	7.64
4054	NYSE	BGR	Tue, Feb 2, 2021	7.52	7.58	7.41	7.45
4053	NYSE	BGR	Mon, Feb 1, 2021	7.37	7.44	7.29	7.40
4052	NYSE	BGR	Fri, Jan 29, 2021	7.49	7.52	7.30	7.30
4051	NYSE	BGR	Thu, Jan 28, 2021	7.53	7.59	7.45	7.51
4050	NYSE	BGR	Wed, Jan 27, 2021	7.48	7.63	7.19	7.49
4049	NYSE	BGR	Tue, Jan 26, 2021	7.67	7.75	7.56	7.57
4048	NYSE	BGR	Mon, Jan 25, 2021	7.70	7.77	7.58	7.68
4047	NYSE	BGR	Fri, Jan 22, 2021	7.70	7.78	7.65	7.78
4046	NYSE	BGR	Thu, Jan 21, 2021	8.00	8.00	7.74	7.81
4045	NYSE	BGR	Wed, Jan 20, 2021	8.12	8.12	7.98	8.05
4044	NYSE	BGR	Tue, Jan 19, 2021	7.91	8.07	7.90	8.02
4043	NYSE	BGR	Fri, Jan 15, 2021	8.03	8.03	7.78	7.87
4042	NYSE	BGR	Thu, Jan 14, 2021	8.00	8.16	7.94	8.14
4041	NYSE	BGR	Wed, Jan 13, 2021	8.15	8.15	7.96	8.01
4040	NYSE	BGR	Tue, Jan 12, 2021	7.95	8.15	7.89	8.14
4039	NYSE	BGR	Mon, Jan 11, 2021	7.73	7.90	7.65	7.90
4038	NYSE	BGR	Fri, Jan 8, 2021	7.91	7.93	7.76	7.83
4037	NYSE	BGR	Thu, Jan 7, 2021	7.73	7.87	7.65	7.86
4036	NYSE	BGR	Wed, Jan 6, 2021	7.50	7.71	7.43	7.65
4035	NYSE	BGR	Tue, Jan 5, 2021	7.14	7.49	7.14	7.42
4034	NYSE	BGR	Mon, Jan 4, 2021	7.16	7.19	7.01	7.08
4033	NYSE	BGR	Thu, Dec 31, 2020	7.08	7.14	7.07	7.10
4032	NYSE	BGR	Wed, Dec 30, 2020	7.00	7.13	7.00	7.08
4031	NYSE	BGR	Tue, Dec 29, 2020	7.02	7.08	6.99	7.00
4030	NYSE	BGR	Mon, Dec 28, 2020	7.08	7.15	7.00	7.01
4029	NYSE	BGR	Thu, Dec 24, 2020	7.10	7.11	7.03	7.06
4028	NYSE	BGR	Wed, Dec 23, 2020	7.00	7.19	7.00	7.10
4027	NYSE	BGR	Tue, Dec 22, 2020	7.08	7.10	6.96	6.96
4026	NYSE	BGR	Mon, Dec 21, 2020	6.94	7.15	6.90	7.12
4025	NYSE	BGR	Fri, Dec 18, 2020	7.33	7.36	7.16	7.16
4024	NYSE	BGR	Thu, Dec 17, 2020	7.39	7.40	7.32	7.33
4023	NYSE	BGR	Wed, Dec 16, 2020	7.39	7.42	7.30	7.33
4022	NYSE	BGR	Tue, Dec 15, 2020	7.31	7.41	7.29	7.40
4021	NYSE	BGR	Mon, Dec 14, 2020	7.59	7.62	7.27	7.27
4020	NYSE	BGR	Fri, Dec 11, 2020	7.58	7.62	7.49	7.51
4019	NYSE	BGR	Thu, Dec 10, 2020	7.43	7.70	7.43	7.61
4018	NYSE	BGR	Wed, Dec 9, 2020	7.51	7.60	7.43	7.46
4017	NYSE	BGR	Tue, Dec 8, 2020	7.39	7.55	7.35	7.49
4016	NYSE	BGR	Mon, Dec 7, 2020	7.60	7.60	7.40	7.45
4015	NYSE	BGR	Fri, Dec 4, 2020	7.44	7.63	7.40	7.62
4014	NYSE	BGR	Thu, Dec 3, 2020	7.29	7.40	7.22	7.31
4013	NYSE	BGR	Wed, Dec 2, 2020	7.09	7.35	7.09	7.27
4012	NYSE	BGR	Tue, Dec 1, 2020	7.19	7.27	7.10	7.10
4011	NYSE	BGR	Mon, Nov 30, 2020	7.32	7.32	7.05	7.06
4010	NYSE	BGR	Fri, Nov 27, 2020	7.42	7.48	7.31	7.38
4009	NYSE	BGR	Wed, Nov 25, 2020	7.58	7.58	7.42	7.46
4008	NYSE	BGR	Tue, Nov 24, 2020	7.45	7.66	7.45	7.60
4007	NYSE	BGR	Mon, Nov 23, 2020	7.00	7.31	7.00	7.31
4006	NYSE	BGR	Fri, Nov 20, 2020	6.99	7.00	6.93	6.96
4005	NYSE	BGR	Thu, Nov 19, 2020	6.88	6.98	6.81	6.98
4004	NYSE	BGR	Wed, Nov 18, 2020	6.96	7.06	6.85	6.85
4003	NYSE	BGR	Tue, Nov 17, 2020	6.85	6.93	6.76	6.91
4002	NYSE	BGR	Mon, Nov 16, 2020	6.79	6.94	6.75	6.89
4001	NYSE	BGR	Fri, Nov 13, 2020	6.45	6.63	6.45	6.63
4000	NYSE	BGR	Thu, Nov 12, 2020	6.51	6.57	6.40	6.39
3999	NYSE	BGR	Wed, Nov 11, 2020	6.66	6.73	6.55	6.56
3998	NYSE	BGR	Tue, Nov 10, 2020	6.48	6.62	6.43	6.61
3997	NYSE	BGR	Mon, Nov 9, 2020	6.27	6.50	6.24	6.43
3996	NYSE	BGR	Fri, Nov 6, 2020	5.89	5.94	5.77	5.78
3995	NYSE	BGR	Thu, Nov 5, 2020	5.88	5.96	5.87	5.90
3994	NYSE	BGR	Wed, Nov 4, 2020	5.79	5.94	5.72	5.85
3993	NYSE	BGR	Tue, Nov 3, 2020	5.89	5.94	5.76	5.78
3992	NYSE	BGR	Mon, Nov 2, 2020	5.65	5.85	5.62	5.82
3991	NYSE	BGR	Fri, Oct 30, 2020	5.59	5.67	5.51	5.60
3990	NYSE	BGR	Thu, Oct 29, 2020	5.45	5.61	5.40	5.59
3989	NYSE	BGR	Wed, Oct 28, 2020	5.70	5.70	5.50	5.54
3988	NYSE	BGR	Tue, Oct 27, 2020	5.79	5.80	5.75	5.76
3987	NYSE	BGR	Mon, Oct 26, 2020	5.89	5.91	5.78	5.81
3986	NYSE	BGR	Fri, Oct 23, 2020	6.03	6.06	5.92	5.96
3985	NYSE	BGR	Thu, Oct 22, 2020	5.77	6.02	5.73	6.00
3984	NYSE	BGR	Wed, Oct 21, 2020	5.90	5.92	5.85	5.85
3983	NYSE	BGR	Tue, Oct 20, 2020	5.95	5.96	5.90	5.94
3982	NYSE	BGR	Mon, Oct 19, 2020	5.98	6.01	5.86	5.90
3981	NYSE	BGR	Fri, Oct 16, 2020	6.04	6.05	5.96	5.96
3980	NYSE	BGR	Thu, Oct 15, 2020	6.00	6.09	5.92	6.08
3979	NYSE	BGR	Wed, Oct 14, 2020	6.08	6.19	6.04	6.05
3978	NYSE	BGR	Tue, Oct 13, 2020	6.16	6.18	6.09	6.06
3977	NYSE	BGR	Mon, Oct 12, 2020	6.14	6.20	6.12	6.16
3976	NYSE	BGR	Fri, Oct 9, 2020	6.33	6.38	6.11	6.17
3975	NYSE	BGR	Thu, Oct 8, 2020	6.12	6.36	6.10	6.28
3974	NYSE	BGR	Wed, Oct 7, 2020	6.02	6.08	5.98	6.08
3973	NYSE	BGR	Tue, Oct 6, 2020	6.06	6.13	5.98	5.98
3972	NYSE	BGR	Mon, Oct 5, 2020	5.91	6.02	5.90	6.00
3971	NYSE	BGR	Fri, Oct 2, 2020	5.68	5.88	5.62	5.87
3970	NYSE	BGR	Thu, Oct 1, 2020	5.92	5.92	5.78	5.80
3969	NYSE	BGR	Wed, Sep 30, 2020	5.96	6.03	5.94	5.97
3968	NYSE	BGR	Tue, Sep 29, 2020	6.08	6.08	5.89	5.94
3967	NYSE	BGR	Mon, Sep 28, 2020	6.01	6.13	6.01	6.06
3966	NYSE	BGR	Fri, Sep 25, 2020	5.93	5.98	5.87	5.96
3965	NYSE	BGR	Thu, Sep 24, 2020	5.90	6.05	5.85	5.95
3964	NYSE	BGR	Wed, Sep 23, 2020	6.15	6.18	5.91	5.91
3963	NYSE	BGR	Tue, Sep 22, 2020	6.18	6.31	6.14	6.15
3962	NYSE	BGR	Mon, Sep 21, 2020	6.28	6.31	6.10	6.21
3961	NYSE	BGR	Fri, Sep 18, 2020	6.45	6.46	6.37	6.39
3960	NYSE	BGR	Thu, Sep 17, 2020	6.47	6.51	6.38	6.46
3959	NYSE	BGR	Wed, Sep 16, 2020	6.34	6.60	6.34	6.52
3958	NYSE	BGR	Tue, Sep 15, 2020	6.46	6.51	6.32	6.33
3957	NYSE	BGR	Mon, Sep 14, 2020	6.46	6.52	6.43	6.48
3956	NYSE	BGR	Fri, Sep 11, 2020	6.45	6.50	6.45	6.42
3955	NYSE	BGR	Thu, Sep 10, 2020	6.65	6.65	6.43	6.44
3954	NYSE	BGR	Wed, Sep 9, 2020	6.60	6.66	6.58	6.60
3953	NYSE	BGR	Tue, Sep 8, 2020	6.69	6.69	6.50	6.56
3952	NYSE	BGR	Fri, Sep 4, 2020	6.85	6.90	6.74	6.74
3951	NYSE	BGR	Thu, Sep 3, 2020	6.85	6.95	6.80	6.81
3950	NYSE	BGR	Wed, Sep 2, 2020	6.88	6.92	6.85	6.87
3949	NYSE	BGR	Tue, Sep 1, 2020	6.88	6.99	6.85	6.85
3948	NYSE	BGR	Mon, Aug 31, 2020	7.08	7.08	6.91	6.92
3947	NYSE	BGR	Fri, Aug 28, 2020	6.94	7.07	6.94	7.07
3946	NYSE	BGR	Thu, Aug 27, 2020	6.92	6.98	6.89	6.95
3945	NYSE	BGR	Wed, Aug 26, 2020	7.00	7.01	6.91	6.92
3944	NYSE	BGR	Tue, Aug 25, 2020	7.11	7.12	6.97	6.99
3943	NYSE	BGR	Mon, Aug 24, 2020	7.01	7.12	6.98	7.10
3942	NYSE	BGR	Fri, Aug 21, 2020	6.94	6.98	6.90	6.96
3941	NYSE	BGR	Thu, Aug 20, 2020	7.01	7.09	6.98	7.02
3940	NYSE	BGR	Wed, Aug 19, 2020	7.13	7.17	7.06	7.09
3939	NYSE	BGR	Tue, Aug 18, 2020	7.24	7.29	7.12	7.14
3938	NYSE	BGR	Mon, Aug 17, 2020	7.32	7.34	7.17	7.23
3937	NYSE	BGR	Fri, Aug 14, 2020	7.20	7.29	7.14	7.29
3936	NYSE	BGR	Thu, Aug 13, 2020	7.32	7.40	7.22	7.22
3935	NYSE	BGR	Wed, Aug 12, 2020	7.46	7.51	7.37	7.33
3934	NYSE	BGR	Tue, Aug 11, 2020	7.57	7.67	7.37	7.37
3933	NYSE	BGR	Mon, Aug 10, 2020	7.23	7.44	7.23	7.44
3932	NYSE	BGR	Fri, Aug 7, 2020	7.16	7.25	7.02	7.25
3931	NYSE	BGR	Thu, Aug 6, 2020	7.24	7.26	7.13	7.18
3930	NYSE	BGR	Wed, Aug 5, 2020	7.20	7.29	7.20	7.20
3929	NYSE	BGR	Tue, Aug 4, 2020	6.95	7.14	6.95	7.14
3928	NYSE	BGR	Mon, Aug 3, 2020	6.97	7.03	6.94	7.01
3927	NYSE	BGR	Fri, Jul 31, 2020	6.98	6.98	6.91	6.96
3926	NYSE	BGR	Thu, Jul 30, 2020	7.08	7.08	6.94	6.98
3925	NYSE	BGR	Wed, Jul 29, 2020	7.02	7.20	7.02	7.20
3924	NYSE	BGR	Tue, Jul 28, 2020	7.13	7.17	7.00	7.04
3923	NYSE	BGR	Mon, Jul 27, 2020	7.08	7.19	7.08	7.19
3922	NYSE	BGR	Fri, Jul 24, 2020	7.09	7.15	7.06	7.08
3921	NYSE	BGR	Thu, Jul 23, 2020	7.07	7.16	7.07	7.11
3920	NYSE	BGR	Wed, Jul 22, 2020	7.19	7.19	7.10	7.10
3919	NYSE	BGR	Tue, Jul 21, 2020	7.04	7.33	7.04	7.24
3918	NYSE	BGR	Mon, Jul 20, 2020	7.03	7.10	6.97	6.98
3917	NYSE	BGR	Fri, Jul 17, 2020	7.11	7.14	7.04	7.06
3916	NYSE	BGR	Thu, Jul 16, 2020	7.08	7.17	7.02	7.08
3915	NYSE	BGR	Wed, Jul 15, 2020	7.09	7.22	7.08	7.12
3914	NYSE	BGR	Tue, Jul 14, 2020	6.81	7.03	6.76	7.02
3913	NYSE	BGR	Mon, Jul 13, 2020	6.88	6.98	6.84	6.80
3912	NYSE	BGR	Fri, Jul 10, 2020	6.66	6.88	6.66	6.88
3911	NYSE	BGR	Thu, Jul 9, 2020	6.92	6.99	6.68	6.71
3910	NYSE	BGR	Wed, Jul 8, 2020	6.86	7.06	6.86	6.99
3909	NYSE	BGR	Tue, Jul 7, 2020	7.08	7.13	6.94	6.95
3908	NYSE	BGR	Mon, Jul 6, 2020	7.23	7.25	7.02	7.10
3907	NYSE	BGR	Thu, Jul 2, 2020	7.15	7.22	7.09	7.12
3906	NYSE	BGR	Wed, Jul 1, 2020	7.26	7.26	7.02	7.04
3905	NYSE	BGR	Tue, Jun 30, 2020	6.95	7.24	6.91	7.23
3904	NYSE	BGR	Mon, Jun 29, 2020	6.92	7.05	6.92	7.00
3903	NYSE	BGR	Fri, Jun 26, 2020	7.06	7.06	6.89	6.91
3902	NYSE	BGR	Thu, Jun 25, 2020	6.94	7.11	6.94	7.09
3901	NYSE	BGR	Wed, Jun 24, 2020	7.23	7.23	6.96	7.03
3900	NYSE	BGR	Tue, Jun 23, 2020	7.36	7.44	7.29	7.29
3899	NYSE	BGR	Mon, Jun 22, 2020	7.21	7.35	7.21	7.33
3898	NYSE	BGR	Fri, Jun 19, 2020	7.50	7.52	7.25	7.25
3897	NYSE	BGR	Thu, Jun 18, 2020	7.21	7.41	7.18	7.35
3896	NYSE	BGR	Wed, Jun 17, 2020	7.45	7.49	7.27	7.27
3895	NYSE	BGR	Tue, Jun 16, 2020	7.51	7.57	7.33	7.44
3894	NYSE	BGR	Mon, Jun 15, 2020	6.98	7.34	6.94	7.27
3893	NYSE	BGR	Fri, Jun 12, 2020	7.34	7.43	7.06	7.21
3892	NYSE	BGR	Thu, Jun 11, 2020	7.44	7.53	7.07	7.05
3891	NYSE	BGR	Wed, Jun 10, 2020	8.03	8.03	7.76	7.85
3890	NYSE	BGR	Tue, Jun 9, 2020	8.25	8.25	8.02	8.06
3889	NYSE	BGR	Mon, Jun 8, 2020	8.34	8.43	8.19	8.39
3888	NYSE	BGR	Fri, Jun 5, 2020	8.00	8.29	8.00	8.19
3887	NYSE	BGR	Thu, Jun 4, 2020	7.75	7.80	7.64	7.75
3886	NYSE	BGR	Wed, Jun 3, 2020	7.69	7.76	7.67	7.76
3885	NYSE	BGR	Tue, Jun 2, 2020	7.51	7.62	7.51	7.60
3884	NYSE	BGR	Mon, Jun 1, 2020	7.34	7.47	7.31	7.45
3883	NYSE	BGR	Fri, May 29, 2020	7.28	7.34	7.19	7.29
3882	NYSE	BGR	Thu, May 28, 2020	7.44	7.44	7.26	7.29
3881	NYSE	BGR	Wed, May 27, 2020	7.50	7.50	7.27	7.41
3880	NYSE	BGR	Tue, May 26, 2020	7.35	7.40	7.30	7.33
3879	NYSE	BGR	Fri, May 22, 2020	7.19	7.21	7.06	7.21
3878	NYSE	BGR	Thu, May 21, 2020	7.28	7.30	7.10	7.20
3877	NYSE	BGR	Wed, May 20, 2020	7.15	7.26	7.12	7.24
3876	NYSE	BGR	Tue, May 19, 2020	7.11	7.17	6.99	6.99
3875	NYSE	BGR	Mon, May 18, 2020	7.05	7.20	7.05	7.18
3874	NYSE	BGR	Fri, May 15, 2020	6.81	6.90	6.75	6.80
3873	NYSE	BGR	Thu, May 14, 2020	6.59	6.87	6.51	6.83
3872	NYSE	BGR	Wed, May 13, 2020	7.02	7.05	6.73	6.71
3871	NYSE	BGR	Tue, May 12, 2020	7.25	7.25	7.05	7.06
3870	NYSE	BGR	Mon, May 11, 2020	7.21	7.24	7.10	7.15
3869	NYSE	BGR	Fri, May 8, 2020	7.19	7.26	7.12	7.25
3868	NYSE	BGR	Thu, May 7, 2020	6.97	7.12	6.97	7.06
3867	NYSE	BGR	Wed, May 6, 2020	7.05	7.10	6.81	6.84
3866	NYSE	BGR	Tue, May 5, 2020	7.25	7.35	7.00	7.00
3865	NYSE	BGR	Mon, May 4, 2020	6.73	7.01	6.62	7.01
3864	NYSE	BGR	Fri, May 1, 2020	7.09	7.19	6.80	6.86
3863	NYSE	BGR	Thu, Apr 30, 2020	7.35	7.35	7.05	7.22
3862	NYSE	BGR	Wed, Apr 29, 2020	7.31	7.46	7.26	7.45
3861	NYSE	BGR	Tue, Apr 28, 2020	7.02	7.18	6.91	7.13
3860	NYSE	BGR	Mon, Apr 27, 2020	7.09	7.09	6.73	6.87
3859	NYSE	BGR	Fri, Apr 24, 2020	7.22	7.30	6.92	7.08
3858	NYSE	BGR	Thu, Apr 23, 2020	7.09	7.18	6.97	7.05
3857	NYSE	BGR	Wed, Apr 22, 2020	6.56	6.91	6.51	6.86
3856	NYSE	BGR	Tue, Apr 21, 2020	6.31	6.44	6.21	6.44
3855	NYSE	BGR	Mon, Apr 20, 2020	6.37	6.87	6.27	6.54
3854	NYSE	BGR	Fri, Apr 17, 2020	6.45	6.82	6.36	6.82
3853	NYSE	BGR	Thu, Apr 16, 2020	6.62	6.71	6.26	6.26
3852	NYSE	BGR	Wed, Apr 15, 2020	6.61	6.71	6.33	6.58
3851	NYSE	BGR	Tue, Apr 14, 2020	7.59	7.59	6.89	6.99
3850	NYSE	BGR	Mon, Apr 13, 2020	7.79	7.79	7.34	7.44
3849	NYSE	BGR	Thu, Apr 9, 2020	7.72	8.05	7.25	7.45
3848	NYSE	BGR	Wed, Apr 8, 2020	6.68	7.24	6.68	7.21
3847	NYSE	BGR	Tue, Apr 7, 2020	7.03	7.03	6.65	6.69
3846	NYSE	BGR	Mon, Apr 6, 2020	6.60	6.69	6.41	6.58
3845	NYSE	BGR	Fri, Apr 3, 2020	6.95	6.96	6.32	6.53
3844	NYSE	BGR	Thu, Apr 2, 2020	6.35	6.95	6.35	6.65
3843	NYSE	BGR	Wed, Apr 1, 2020	6.05	6.34	6.00	6.21
3842	NYSE	BGR	Tue, Mar 31, 2020	6.25	6.70	6.11	6.30
3841	NYSE	BGR	Mon, Mar 30, 2020	5.82	6.25	5.71	5.98
3840	NYSE	BGR	Fri, Mar 27, 2020	5.87	6.10	5.77	5.96
3839	NYSE	BGR	Thu, Mar 26, 2020	6.11	6.46	6.11	6.19
3838	NYSE	BGR	Wed, Mar 25, 2020	5.77	6.43	5.71	6.16
3837	NYSE	BGR	Tue, Mar 24, 2020	5.04	5.74	5.02	5.68
3836	NYSE	BGR	Mon, Mar 23, 2020	5.00	5.03	4.62	4.84
3835	NYSE	BGR	Fri, Mar 20, 2020	4.86	5.26	4.81	5.06
3834	NYSE	BGR	Thu, Mar 19, 2020	4.72	4.97	4.39	4.78
3833	NYSE	BGR	Wed, Mar 18, 2020	5.19	5.27	4.14	4.58
3832	NYSE	BGR	Tue, Mar 17, 2020	6.06	6.06	5.63	5.66
3831	NYSE	BGR	Mon, Mar 16, 2020	5.85	6.37	5.70	6.08
3830	NYSE	BGR	Fri, Mar 13, 2020	6.50	6.57	5.86	6.57
3829	NYSE	BGR	Thu, Mar 12, 2020	6.79	6.79	5.85	6.18
3828	NYSE	BGR	Wed, Mar 11, 2020	7.66	7.82	7.24	7.29
3827	NYSE	BGR	Tue, Mar 10, 2020	8.41	8.47	7.56	7.92
3826	NYSE	BGR	Mon, Mar 9, 2020	8.05	8.35	8.00	8.02
3825	NYSE	BGR	Fri, Mar 6, 2020	9.57	9.65	9.31	9.42
3824	NYSE	BGR	Thu, Mar 5, 2020	9.77	10.05	9.73	9.84
3823	NYSE	BGR	Wed, Mar 4, 2020	9.70	9.99	9.65	9.96
3822	NYSE	BGR	Tue, Mar 3, 2020	10.06	10.06	9.55	9.61
3821	NYSE	BGR	Mon, Mar 2, 2020	9.84	10.00	9.76	9.98
3820	NYSE	BGR	Fri, Feb 28, 2020	9.50	9.83	9.15	9.78
3819	NYSE	BGR	Thu, Feb 27, 2020	10.11	10.16	9.70	9.75
3818	NYSE	BGR	Wed, Feb 26, 2020	10.51	10.69	10.30	10.30
3817	NYSE	BGR	Tue, Feb 25, 2020	11.08	11.10	10.48	10.56
3816	NYSE	BGR	Mon, Feb 24, 2020	11.25	11.29	11.06	11.07
3815	NYSE	BGR	Fri, Feb 21, 2020	11.59	11.61	11.50	11.57
3814	NYSE	BGR	Thu, Feb 20, 2020	11.63	11.76	11.63	11.69
3813	NYSE	BGR	Wed, Feb 19, 2020	11.61	11.70	11.51	11.66
3812	NYSE	BGR	Tue, Feb 18, 2020	11.50	11.55	11.41	11.55
3811	NYSE	BGR	Fri, Feb 14, 2020	11.54	11.59	11.53	11.54
3810	NYSE	BGR	Thu, Feb 13, 2020	11.50	11.56	11.43	11.53
3809	NYSE	BGR	Wed, Feb 12, 2020	11.50	11.56	11.40	11.47
3808	NYSE	BGR	Tue, Feb 11, 2020	11.36	11.45	11.33	11.35
3807	NYSE	BGR	Mon, Feb 10, 2020	11.25	11.28	11.17	11.25
3806	NYSE	BGR	Fri, Feb 7, 2020	11.30	11.37	11.30	11.30
3805	NYSE	BGR	Thu, Feb 6, 2020	11.53	11.53	11.32	11.40
3804	NYSE	BGR	Wed, Feb 5, 2020	11.31	11.51	11.31	11.49
3803	NYSE	BGR	Tue, Feb 4, 2020	11.12	11.22	11.12	11.18
3802	NYSE	BGR	Mon, Feb 3, 2020	11.24	11.24	11.00	11.01
3801	NYSE	BGR	Fri, Jan 31, 2020	11.70	11.70	11.21	11.26
3800	NYSE	BGR	Thu, Jan 30, 2020	11.88	11.95	11.67	11.80
3799	NYSE	BGR	Wed, Jan 29, 2020	11.90	12.08	11.81	11.98
3798	NYSE	BGR	Tue, Jan 28, 2020	11.72	11.88	11.70	11.85
3797	NYSE	BGR	Mon, Jan 27, 2020	11.75	11.80	11.64	11.72
3796	NYSE	BGR	Fri, Jan 24, 2020	11.88	11.95	11.78	11.92
3795	NYSE	BGR	Thu, Jan 23, 2020	11.77	11.93	11.65	11.88
3794	NYSE	BGR	Wed, Jan 22, 2020	11.91	11.94	11.82	11.83
3793	NYSE	BGR	Tue, Jan 21, 2020	11.94	12.06	11.88	11.92
3792	NYSE	BGR	Fri, Jan 17, 2020	11.95	12.04	11.94	11.98
3791	NYSE	BGR	Thu, Jan 16, 2020	12.06	12.12	11.93	11.93
3790	NYSE	BGR	Wed, Jan 15, 2020	12.05	12.13	11.94	11.98
3789	NYSE	BGR	Tue, Jan 14, 2020	12.12	12.12	12.01	12.06
3788	NYSE	BGR	Mon, Jan 13, 2020	12.16	12.20	12.10	12.07
3787	NYSE	BGR	Fri, Jan 10, 2020	12.29	12.36	12.15	12.17
3786	NYSE	BGR	Thu, Jan 9, 2020	12.30	12.33	12.17	12.30
3785	NYSE	BGR	Wed, Jan 8, 2020	12.65	12.67	12.26	12.35
3784	NYSE	BGR	Tue, Jan 7, 2020	12.59	12.66	12.45	12.66
3783	NYSE	BGR	Mon, Jan 6, 2020	12.35	12.56	12.35	12.52
3782	NYSE	BGR	Fri, Jan 3, 2020	12.48	12.54	12.29	12.37
3781	NYSE	BGR	Thu, Jan 2, 2020	12.05	12.29	12.01	12.29
3780	NYSE	BGR	Tue, Dec 31, 2019	11.80	11.90	11.79	11.88
3779	NYSE	BGR	Mon, Dec 30, 2019	11.91	11.98	11.79	11.81
3778	NYSE	BGR	Fri, Dec 27, 2019	11.47	11.96	11.47	11.91
3777	NYSE	BGR	Thu, Dec 26, 2019	11.37	11.54	11.36	11.50
3776	NYSE	BGR	Tue, Dec 24, 2019	11.33	11.43	11.33	11.38
3775	NYSE	BGR	Mon, Dec 23, 2019	11.34	11.41	11.29	11.36
3774	NYSE	BGR	Fri, Dec 20, 2019	11.22	11.35	11.20	11.33
3773	NYSE	BGR	Thu, Dec 19, 2019	11.16	11.23	11.15	11.19
3772	NYSE	BGR	Wed, Dec 18, 2019	11.10	11.22	11.07	11.16
3771	NYSE	BGR	Tue, Dec 17, 2019	11.05	11.20	11.03	11.10
3770	NYSE	BGR	Mon, Dec 16, 2019	11.01	11.13	10.99	11.08
3769	NYSE	BGR	Fri, Dec 13, 2019	11.04	11.12	10.96	10.97
3768	NYSE	BGR	Thu, Dec 12, 2019	10.97	11.12	10.96	11.03
3767	NYSE	BGR	Wed, Dec 11, 2019	11.03	11.07	10.92	11.00
3766	NYSE	BGR	Tue, Dec 10, 2019	10.97	11.08	10.90	11.06
3765	NYSE	BGR	Mon, Dec 9, 2019	10.99	11.07	10.96	10.99
3764	NYSE	BGR	Fri, Dec 6, 2019	10.91	11.07	10.91	11.06
3763	NYSE	BGR	Thu, Dec 5, 2019	10.99	11.05	10.88	10.88
3762	NYSE	BGR	Wed, Dec 4, 2019	10.91	11.03	10.88	10.95
3761	NYSE	BGR	Tue, Dec 3, 2019	10.85	10.90	10.80	10.87
3760	NYSE	BGR	Mon, Dec 2, 2019	10.99	11.07	10.94	10.95
3759	NYSE	BGR	Fri, Nov 29, 2019	11.07	11.07	10.96	10.96
3758	NYSE	BGR	Wed, Nov 27, 2019	11.16	11.17	11.00	11.03
3757	NYSE	BGR	Tue, Nov 26, 2019	11.32	11.34	11.14	11.15
3756	NYSE	BGR	Mon, Nov 25, 2019	11.20	11.34	11.19	11.33
3755	NYSE	BGR	Fri, Nov 22, 2019	11.22	11.27	11.20	11.21
3754	NYSE	BGR	Thu, Nov 21, 2019	11.16	11.21	11.12	11.20
3753	NYSE	BGR	Wed, Nov 20, 2019	11.00	11.23	10.97	11.09
3752	NYSE	BGR	Tue, Nov 19, 2019	11.22	11.22	11.01	11.05
3751	NYSE	BGR	Mon, Nov 18, 2019	11.25	11.26	11.17	11.21
3750	NYSE	BGR	Fri, Nov 15, 2019	11.21	11.28	11.18	11.26
3749	NYSE	BGR	Thu, Nov 14, 2019	11.42	11.42	11.17	11.18
3748	NYSE	BGR	Wed, Nov 13, 2019	11.43	11.51	11.42	11.43
3747	NYSE	BGR	Tue, Nov 12, 2019	11.45	11.56	11.42	11.50
3746	NYSE	BGR	Mon, Nov 11, 2019	11.38	11.48	11.31	11.48
3745	NYSE	BGR	Fri, Nov 8, 2019	11.45	11.55	11.40	11.53
3744	NYSE	BGR	Thu, Nov 7, 2019	11.45	11.55	11.40	11.52
3743	NYSE	BGR	Wed, Nov 6, 2019	11.46	11.54	11.32	11.38
3742	NYSE	BGR	Tue, Nov 5, 2019	11.51	11.51	11.38	11.49
3741	NYSE	BGR	Mon, Nov 4, 2019	11.29	11.46	11.26	11.43
3740	NYSE	BGR	Fri, Nov 1, 2019	11.03	11.21	10.97	11.20
3739	NYSE	BGR	Thu, Oct 31, 2019	11.01	11.06	10.88	10.98
3738	NYSE	BGR	Wed, Oct 30, 2019	11.25	11.25	11.02	11.10
3737	NYSE	BGR	Tue, Oct 29, 2019	11.13	11.25	11.10	11.24
3736	NYSE	BGR	Mon, Oct 28, 2019	11.32	11.34	11.18	11.21
3735	NYSE	BGR	Fri, Oct 25, 2019	11.20	11.36	11.17	11.33
3734	NYSE	BGR	Thu, Oct 24, 2019	11.30	11.30	11.20	11.20
3733	NYSE	BGR	Wed, Oct 23, 2019	11.18	11.30	11.17	11.27
3732	NYSE	BGR	Tue, Oct 22, 2019	11.20	11.28	11.15	11.19
3731	NYSE	BGR	Mon, Oct 21, 2019	11.06	11.16	11.04	11.13
3730	NYSE	BGR	Fri, Oct 18, 2019	11.13	11.18	11.03	11.04
3729	NYSE	BGR	Thu, Oct 17, 2019	11.16	11.16	11.06	11.11
3728	NYSE	BGR	Wed, Oct 16, 2019	11.10	11.17	11.07	11.10
3727	NYSE	BGR	Tue, Oct 15, 2019	11.14	11.20	11.08	11.14
3726	NYSE	BGR	Mon, Oct 14, 2019	11.03	11.14	10.96	11.12
3725	NYSE	BGR	Fri, Oct 11, 2019	11.08	11.20	11.04	11.12
3724	NYSE	BGR	Thu, Oct 10, 2019	11.02	11.08	10.96	10.96
3723	NYSE	BGR	Wed, Oct 9, 2019	10.93	11.01	10.89	10.99
3722	NYSE	BGR	Tue, Oct 8, 2019	10.95	11.00	10.84	10.89
3721	NYSE	BGR	Mon, Oct 7, 2019	11.03	11.16	10.99	11.05
3720	NYSE	BGR	Fri, Oct 4, 2019	11.06	11.08	10.90	11.08
3719	NYSE	BGR	Thu, Oct 3, 2019	10.80	10.96	10.65	10.94
3718	NYSE	BGR	Wed, Oct 2, 2019	11.02	11.06	10.75	10.89
3717	NYSE	BGR	Tue, Oct 1, 2019	11.25	11.38	11.01	11.06
3716	NYSE	BGR	Mon, Sep 30, 2019	11.32	11.42	11.18	11.20
3715	NYSE	BGR	Fri, Sep 27, 2019	11.18	11.35	11.15	11.35
3714	NYSE	BGR	Thu, Sep 26, 2019	11.23	11.26	11.05	11.26
3713	NYSE	BGR	Wed, Sep 25, 2019	11.07	11.22	11.02	11.22
3712	NYSE	BGR	Tue, Sep 24, 2019	11.23	11.29	11.06	11.09
3711	NYSE	BGR	Mon, Sep 23, 2019	11.18	11.27	11.18	11.23
3710	NYSE	BGR	Fri, Sep 20, 2019	11.19	11.24	11.11	11.21
3709	NYSE	BGR	Thu, Sep 19, 2019	11.18	11.22	11.11	11.15
3708	NYSE	BGR	Wed, Sep 18, 2019	11.13	11.18	11.09	11.11
3707	NYSE	BGR	Tue, Sep 17, 2019	11.36	11.36	11.13	11.21
3706	NYSE	BGR	Mon, Sep 16, 2019	11.30	11.33	11.09	11.33
3705	NYSE	BGR	Fri, Sep 13, 2019	10.92	10.93	10.85	10.90
3704	NYSE	BGR	Thu, Sep 12, 2019	10.94	10.97	10.85	10.86
3703	NYSE	BGR	Wed, Sep 11, 2019	11.01	11.07	10.89	10.96
3702	NYSE	BGR	Tue, Sep 10, 2019	10.92	11.05	10.91	10.95
3701	NYSE	BGR	Mon, Sep 9, 2019	10.76	10.89	10.75	10.88
3700	NYSE	BGR	Fri, Sep 6, 2019	10.60	10.72	10.59	10.70
3699	NYSE	BGR	Thu, Sep 5, 2019	10.61	10.73	10.61	10.63
3698	NYSE	BGR	Wed, Sep 4, 2019	10.50	10.61	10.47	10.55
3697	NYSE	BGR	Tue, Sep 3, 2019	10.34	10.43	10.29	10.42
3696	NYSE	BGR	Fri, Aug 30, 2019	10.62	10.62	10.44	10.48
3695	NYSE	BGR	Thu, Aug 29, 2019	10.42	10.58	10.34	10.52
3694	NYSE	BGR	Wed, Aug 28, 2019	10.25	10.39	10.25	10.33
3693	NYSE	BGR	Tue, Aug 27, 2019	10.37	10.37	10.16	10.20
3692	NYSE	BGR	Mon, Aug 26, 2019	10.33	10.42	10.26	10.29
3691	NYSE	BGR	Fri, Aug 23, 2019	10.46	10.50	10.25	10.28
3690	NYSE	BGR	Thu, Aug 22, 2019	10.59	10.60	10.48	10.49
3689	NYSE	BGR	Wed, Aug 21, 2019	10.50	10.58	10.49	10.56
3688	NYSE	BGR	Tue, Aug 20, 2019	10.48	10.48	10.37	10.44
3687	NYSE	BGR	Mon, Aug 19, 2019	10.44	10.51	10.41	10.47
3686	NYSE	BGR	Fri, Aug 16, 2019	10.23	10.35	10.22	10.31
3685	NYSE	BGR	Thu, Aug 15, 2019	10.22	10.28	10.18	10.24
3684	NYSE	BGR	Wed, Aug 14, 2019	10.41	10.43	10.24	10.26
3683	NYSE	BGR	Tue, Aug 13, 2019	10.48	10.69	10.48	10.55
3682	NYSE	BGR	Mon, Aug 12, 2019	10.57	10.58	10.47	10.54
3681	NYSE	BGR	Fri, Aug 9, 2019	10.73	10.73	10.55	10.58
3680	NYSE	BGR	Thu, Aug 8, 2019	10.46	10.68	10.45	10.67
3679	NYSE	BGR	Wed, Aug 7, 2019	10.35	10.50	10.24	10.43
3678	NYSE	BGR	Tue, Aug 6, 2019	10.62	10.69	10.49	10.53
3677	NYSE	BGR	Mon, Aug 5, 2019	10.85	10.87	10.49	10.61
3676	NYSE	BGR	Fri, Aug 2, 2019	11.06	11.21	10.86	10.97
3675	NYSE	BGR	Thu, Aug 1, 2019	11.25	11.26	11.09	11.11
3674	NYSE	BGR	Wed, Jul 31, 2019	11.42	11.49	11.28	11.35
3673	NYSE	BGR	Tue, Jul 30, 2019	11.20	11.41	11.20	11.39
3672	NYSE	BGR	Mon, Jul 29, 2019	11.31	11.32	11.21	11.22
3671	NYSE	BGR	Fri, Jul 26, 2019	11.33	11.37	11.26	11.32
3670	NYSE	BGR	Thu, Jul 25, 2019	11.49	11.50	11.33	11.33
3669	NYSE	BGR	Wed, Jul 24, 2019	11.50	11.58	11.46	11.50
3668	NYSE	BGR	Tue, Jul 23, 2019	11.48	11.53	11.46	11.48
3667	NYSE	BGR	Mon, Jul 22, 2019	11.47	11.50	11.43	11.48
3666	NYSE	BGR	Fri, Jul 19, 2019	11.37	11.47	11.37	11.44
3665	NYSE	BGR	Thu, Jul 18, 2019	11.37	11.43	11.32	11.38
3664	NYSE	BGR	Wed, Jul 17, 2019	11.47	11.56	11.41	11.45
3663	NYSE	BGR	Tue, Jul 16, 2019	11.64	11.67	11.50	11.52
3662	NYSE	BGR	Mon, Jul 15, 2019	11.72	11.72	11.62	11.66
3661	NYSE	BGR	Fri, Jul 12, 2019	11.73	11.75	11.69	11.72
3660	NYSE	BGR	Thu, Jul 11, 2019	11.84	11.89	11.76	11.68
3659	NYSE	BGR	Wed, Jul 10, 2019	11.79	11.90	11.75	11.82
3658	NYSE	BGR	Tue, Jul 9, 2019	11.72	11.75	11.68	11.73
3657	NYSE	BGR	Mon, Jul 8, 2019	11.75	11.80	11.67	11.72
3656	NYSE	BGR	Fri, Jul 5, 2019	11.80	11.83	11.68	11.76
3655	NYSE	BGR	Wed, Jul 3, 2019	11.74	11.79	11.71	11.78
3654	NYSE	BGR	Tue, Jul 2, 2019	11.83	11.90	11.65	11.71
3653	NYSE	BGR	Mon, Jul 1, 2019	12.01	12.06	11.83	11.83
3652	NYSE	BGR	Fri, Jun 28, 2019	11.79	11.93	11.76	11.93
3651	NYSE	BGR	Thu, Jun 27, 2019	11.80	11.83	11.68	11.73
3650	NYSE	BGR	Wed, Jun 26, 2019	11.61	11.78	11.61	11.78
3649	NYSE	BGR	Tue, Jun 25, 2019	11.58	11.65	11.49	11.51
3648	NYSE	BGR	Mon, Jun 24, 2019	11.70	11.73	11.59	11.64
3647	NYSE	BGR	Fri, Jun 21, 2019	11.64	11.74	11.63	11.70
3646	NYSE	BGR	Thu, Jun 20, 2019	11.53	11.68	11.51	11.60
3645	NYSE	BGR	Wed, Jun 19, 2019	11.43	11.45	11.35	11.43
3644	NYSE	BGR	Tue, Jun 18, 2019	11.31	11.46	11.31	11.41
3643	NYSE	BGR	Mon, Jun 17, 2019	11.16	11.34	11.16	11.30
3642	NYSE	BGR	Fri, Jun 14, 2019	11.28	11.28	11.20	11.21
3641	NYSE	BGR	Thu, Jun 13, 2019	11.32	11.36	11.26	11.26
3640	NYSE	BGR	Wed, Jun 12, 2019	11.36	11.38	11.28	11.24
3639	NYSE	BGR	Tue, Jun 11, 2019	11.43	11.50	11.42	11.42
3638	NYSE	BGR	Mon, Jun 10, 2019	11.39	11.45	11.33	11.41
3637	NYSE	BGR	Fri, Jun 7, 2019	11.27	11.39	11.27	11.34
3636	NYSE	BGR	Thu, Jun 6, 2019	11.25	11.31	11.20	11.25
3635	NYSE	BGR	Wed, Jun 5, 2019	11.37	11.38	11.22	11.22
3634	NYSE	BGR	Tue, Jun 4, 2019	11.29	11.39	11.27	11.38
3633	NYSE	BGR	Mon, Jun 3, 2019	11.18	11.29	11.17	11.20
3632	NYSE	BGR	Fri, May 31, 2019	11.13	11.20	11.03	11.14
3631	NYSE	BGR	Thu, May 30, 2019	11.33	11.34	11.16	11.23
3630	NYSE	BGR	Wed, May 29, 2019	11.26	11.33	11.11	11.28
3629	NYSE	BGR	Tue, May 28, 2019	11.45	11.54	11.36	11.36
3628	NYSE	BGR	Fri, May 24, 2019	11.51	11.54	11.41	11.44
3627	NYSE	BGR	Thu, May 23, 2019	11.59	11.60	11.40	11.47
3626	NYSE	BGR	Wed, May 22, 2019	11.90	11.96	11.76	11.76
3625	NYSE	BGR	Tue, May 21, 2019	11.81	11.98	11.81	11.93
3624	NYSE	BGR	Mon, May 20, 2019	11.81	11.88	11.79	11.81
3623	NYSE	BGR	Fri, May 17, 2019	11.86	11.91	11.79	11.82
3622	NYSE	BGR	Thu, May 16, 2019	11.84	11.93	11.82	11.90
3621	NYSE	BGR	Wed, May 15, 2019	11.81	11.86	11.67	11.84
3620	NYSE	BGR	Tue, May 14, 2019	11.70	11.84	11.70	11.84
3619	NYSE	BGR	Mon, May 13, 2019	11.75	11.80	11.65	11.60
3618	NYSE	BGR	Fri, May 10, 2019	11.76	11.88	11.66	11.82
3617	NYSE	BGR	Thu, May 9, 2019	11.85	11.87	11.69	11.79
3616	NYSE	BGR	Wed, May 8, 2019	11.87	11.93	11.83	11.92
3615	NYSE	BGR	Tue, May 7, 2019	11.98	12.03	11.79	11.88
3614	NYSE	BGR	Mon, May 6, 2019	11.96	12.09	11.91	12.03
3613	NYSE	BGR	Fri, May 3, 2019	11.99	12.10	11.98	12.07
3612	NYSE	BGR	Thu, May 2, 2019	12.06	12.09	11.89	11.92
3611	NYSE	BGR	Wed, May 1, 2019	12.25	12.26	12.07	12.12
3610	NYSE	BGR	Tue, Apr 30, 2019	12.35	12.35	12.19	12.21
3609	NYSE	BGR	Mon, Apr 29, 2019	12.24	12.31	12.22	12.27
3608	NYSE	BGR	Fri, Apr 26, 2019	12.35	12.37	12.19	12.27
3607	NYSE	BGR	Thu, Apr 25, 2019	12.47	12.47	12.31	12.41
3606	NYSE	BGR	Wed, Apr 24, 2019	12.55	12.59	12.44	12.45
3605	NYSE	BGR	Tue, Apr 23, 2019	12.59	12.63	12.52	12.56
3604	NYSE	BGR	Mon, Apr 22, 2019	12.38	12.58	12.38	12.57
3603	NYSE	BGR	Thu, Apr 18, 2019	12.36	12.39	12.30	12.35
3602	NYSE	BGR	Wed, Apr 17, 2019	12.38	12.39	12.29	12.33
3601	NYSE	BGR	Tue, Apr 16, 2019	12.27	12.33	12.21	12.33
3600	NYSE	BGR	Mon, Apr 15, 2019	12.31	12.33	12.21	12.26
3599	NYSE	BGR	Fri, Apr 12, 2019	12.38	12.39	12.27	12.31
3598	NYSE	BGR	Thu, Apr 11, 2019	12.30	12.39	12.25	12.22
3597	NYSE	BGR	Wed, Apr 10, 2019	12.29	12.38	12.29	12.35
3596	NYSE	BGR	Tue, Apr 9, 2019	12.33	12.33	12.25	12.27
3595	NYSE	BGR	Mon, Apr 8, 2019	12.31	12.40	12.29	12.35
3594	NYSE	BGR	Fri, Apr 5, 2019	12.13	12.30	12.13	12.27
3593	NYSE	BGR	Thu, Apr 4, 2019	12.04	12.14	12.01	12.11
3592	NYSE	BGR	Wed, Apr 3, 2019	12.19	12.19	11.97	12.02
3591	NYSE	BGR	Tue, Apr 2, 2019	12.17	12.22	12.10	12.17
3590	NYSE	BGR	Mon, Apr 1, 2019	12.15	12.20	12.12	12.17
3589	NYSE	BGR	Fri, Mar 29, 2019	12.13	12.14	12.00	12.11
3588	NYSE	BGR	Thu, Mar 28, 2019	11.93	11.99	11.92	11.99
3587	NYSE	BGR	Wed, Mar 27, 2019	11.99	12.01	11.86	11.93
3586	NYSE	BGR	Tue, Mar 26, 2019	11.94	12.05	11.93	11.97
3585	NYSE	BGR	Mon, Mar 25, 2019	11.86	11.90	11.82	11.87
3584	NYSE	BGR	Fri, Mar 22, 2019	12.06	12.12	11.87	11.89
3583	NYSE	BGR	Thu, Mar 21, 2019	12.13	12.23	12.09	12.17
3582	NYSE	BGR	Wed, Mar 20, 2019	12.07	12.22	12.02	12.15
3581	NYSE	BGR	Tue, Mar 19, 2019	12.10	12.20	12.04	12.06
3580	NYSE	BGR	Mon, Mar 18, 2019	11.92	12.09	11.92	12.07
3579	NYSE	BGR	Fri, Mar 15, 2019	11.92	12.00	11.90	11.92
3578	NYSE	BGR	Thu, Mar 14, 2019	11.93	11.98	11.91	11.94
3577	NYSE	BGR	Wed, Mar 13, 2019	11.99	12.00	11.93	11.90
3576	NYSE	BGR	Tue, Mar 12, 2019	11.91	11.98	11.88	11.89
3575	NYSE	BGR	Mon, Mar 11, 2019	11.70	11.91	11.70	11.88
3574	NYSE	BGR	Fri, Mar 8, 2019	11.78	11.80	11.63	11.63
3573	NYSE	BGR	Thu, Mar 7, 2019	11.91	12.00	11.87	11.87
3572	NYSE	BGR	Wed, Mar 6, 2019	12.00	12.05	11.91	11.91
3571	NYSE	BGR	Tue, Mar 5, 2019	12.08	12.10	11.98	12.05
3570	NYSE	BGR	Mon, Mar 4, 2019	12.20	12.23	11.97	12.07
3569	NYSE	BGR	Fri, Mar 1, 2019	12.04	12.14	12.04	12.14
3568	NYSE	BGR	Thu, Feb 28, 2019	12.10	12.12	11.96	12.01
3567	NYSE	BGR	Wed, Feb 27, 2019	12.04	12.11	11.98	12.07
3566	NYSE	BGR	Tue, Feb 26, 2019	12.05	12.15	11.95	11.98
3565	NYSE	BGR	Mon, Feb 25, 2019	12.04	12.09	11.99	12.05
3564	NYSE	BGR	Fri, Feb 22, 2019	12.04	12.07	11.98	12.03
3563	NYSE	BGR	Thu, Feb 21, 2019	12.16	12.16	11.96	11.96
3562	NYSE	BGR	Wed, Feb 20, 2019	12.08	12.20	12.08	12.19
3561	NYSE	BGR	Tue, Feb 19, 2019	11.98	12.12	11.98	12.08
3560	NYSE	BGR	Fri, Feb 15, 2019	12.01	12.06	11.99	12.02
3559	NYSE	BGR	Thu, Feb 14, 2019	11.87	11.99	11.86	11.95
3558	NYSE	BGR	Wed, Feb 13, 2019	11.94	12.08	11.90	11.85
3557	NYSE	BGR	Tue, Feb 12, 2019	11.91	11.91	11.81	11.88
3556	NYSE	BGR	Mon, Feb 11, 2019	11.66	11.74	11.63	11.73
3555	NYSE	BGR	Fri, Feb 8, 2019	11.80	11.83	11.62	11.69
3554	NYSE	BGR	Thu, Feb 7, 2019	11.98	11.98	11.72	11.83
3553	NYSE	BGR	Wed, Feb 6, 2019	11.99	12.06	11.93	12.00
3552	NYSE	BGR	Tue, Feb 5, 2019	11.97	12.03	11.90	11.99
3551	NYSE	BGR	Mon, Feb 4, 2019	12.01	12.08	11.54	11.96
3550	NYSE	BGR	Fri, Feb 1, 2019	11.96	12.08	11.79	12.00
3549	NYSE	BGR	Thu, Jan 31, 2019	11.75	11.91	11.71	11.89
3548	NYSE	BGR	Wed, Jan 30, 2019	11.60	11.75	11.60	11.72
3547	NYSE	BGR	Tue, Jan 29, 2019	11.51	11.67	11.49	11.57
3546	NYSE	BGR	Mon, Jan 28, 2019	11.40	11.48	11.27	11.44
3545	NYSE	BGR	Fri, Jan 25, 2019	11.48	11.57	11.48	11.55
3544	NYSE	BGR	Thu, Jan 24, 2019	11.47	11.50	11.40	11.41
3543	NYSE	BGR	Wed, Jan 23, 2019	11.58	11.72	11.44	11.48
3542	NYSE	BGR	Tue, Jan 22, 2019	11.81	11.85	11.59	11.60
3541	NYSE	BGR	Fri, Jan 18, 2019	11.90	12.04	11.85	11.90
3540	NYSE	BGR	Thu, Jan 17, 2019	11.76	11.87	11.70	11.80
3539	NYSE	BGR	Wed, Jan 16, 2019	11.81	11.87	11.79	11.81
3538	NYSE	BGR	Tue, Jan 15, 2019	11.89	11.97	11.82	11.92
3537	NYSE	BGR	Mon, Jan 14, 2019	11.65	11.91	11.65	11.91
3536	NYSE	BGR	Fri, Jan 11, 2019	11.86	11.92	11.79	11.79
3535	NYSE	BGR	Thu, Jan 10, 2019	11.84	11.91	11.77	11.90
3534	NYSE	BGR	Wed, Jan 9, 2019	11.89	11.94	11.73	11.88
3533	NYSE	BGR	Tue, Jan 8, 2019	11.67	11.76	11.58	11.71
3532	NYSE	BGR	Mon, Jan 7, 2019	11.31	11.67	11.27	11.55
3531	NYSE	BGR	Fri, Jan 4, 2019	11.06	11.30	11.06	11.24
3530	NYSE	BGR	Thu, Jan 3, 2019	10.87	10.99	10.71	10.92
3529	NYSE	BGR	Wed, Jan 2, 2019	10.23	10.88	10.13	10.81
3528	NYSE	BGR	Mon, Dec 31, 2018	10.65	10.70	10.42	10.45
3527	NYSE	BGR	Fri, Dec 28, 2018	10.85	10.99	10.52	10.60
3526	NYSE	BGR	Thu, Dec 27, 2018	10.52	10.89	10.25	10.83
3525	NYSE	BGR	Wed, Dec 26, 2018	10.01	10.73	9.94	10.64
3524	NYSE	BGR	Mon, Dec 24, 2018	9.97	10.12	9.95	10.01
3523	NYSE	BGR	Fri, Dec 21, 2018	9.94	10.20	9.87	10.05
3522	NYSE	BGR	Thu, Dec 20, 2018	10.40	10.57	9.91	9.94
3521	NYSE	BGR	Wed, Dec 19, 2018	10.75	10.84	10.44	10.55
3520	NYSE	BGR	Tue, Dec 18, 2018	10.88	10.92	10.60	10.65
3519	NYSE	BGR	Mon, Dec 17, 2018	11.16	11.28	10.89	10.92
3518	NYSE	BGR	Fri, Dec 14, 2018	11.41	11.52	11.17	11.25
3517	NYSE	BGR	Thu, Dec 13, 2018	11.69	11.74	11.50	11.52
3516	NYSE	BGR	Wed, Dec 12, 2018	11.77	11.91	11.71	11.71
3515	NYSE	BGR	Tue, Dec 11, 2018	11.88	11.90	11.70	11.71
3514	NYSE	BGR	Mon, Dec 10, 2018	12.00	12.07	11.65	11.76
3513	NYSE	BGR	Fri, Dec 7, 2018	12.19	12.43	12.07	12.08
3512	NYSE	BGR	Thu, Dec 6, 2018	12.19	12.28	11.99	12.09
3511	NYSE	BGR	Tue, Dec 4, 2018	12.82	12.91	12.47	12.47
3510	NYSE	BGR	Mon, Dec 3, 2018	12.70	12.89	12.70	12.82
3509	NYSE	BGR	Fri, Nov 30, 2018	12.51	12.59	12.36	12.47
3508	NYSE	BGR	Thu, Nov 29, 2018	12.31	12.60	12.31	12.53
3507	NYSE	BGR	Wed, Nov 28, 2018	12.20	12.36	12.20	12.31
3506	NYSE	BGR	Tue, Nov 27, 2018	12.19	12.30	12.14	12.22
3505	NYSE	BGR	Mon, Nov 26, 2018	12.11	12.29	12.11	12.20
3504	NYSE	BGR	Fri, Nov 23, 2018	12.31	12.35	11.99	12.06
3503	NYSE	BGR	Wed, Nov 21, 2018	12.35	12.63	12.34	12.46
3502	NYSE	BGR	Tue, Nov 20, 2018	12.33	12.40	12.20	12.23
3501	NYSE	BGR	Mon, Nov 19, 2018	12.68	12.76	12.37	12.51
3500	NYSE	BGR	Fri, Nov 16, 2018	12.65	12.75	12.58	12.71
3499	NYSE	BGR	Thu, Nov 15, 2018	12.35	12.66	12.31	12.58
3498	NYSE	BGR	Wed, Nov 14, 2018	12.73	12.78	12.34	12.37
3497	NYSE	BGR	Tue, Nov 13, 2018	12.85	12.97	12.62	12.61
3496	NYSE	BGR	Mon, Nov 12, 2018	13.10	13.17	12.80	12.84
3495	NYSE	BGR	Fri, Nov 9, 2018	13.01	13.27	12.89	13.03
3494	NYSE	BGR	Thu, Nov 8, 2018	13.49	13.55	13.11	13.17
3493	NYSE	BGR	Wed, Nov 7, 2018	13.39	13.54	13.29	13.48
3492	NYSE	BGR	Tue, Nov 6, 2018	13.27	13.29	13.16	13.28
3491	NYSE	BGR	Mon, Nov 5, 2018	13.12	13.26	13.04	13.20
3490	NYSE	BGR	Fri, Nov 2, 2018	13.01	13.09	12.89	13.02
3489	NYSE	BGR	Thu, Nov 1, 2018	12.74	12.93	12.69	12.93
3488	NYSE	BGR	Wed, Oct 31, 2018	12.64	12.81	12.58	12.67
3487	NYSE	BGR	Tue, Oct 30, 2018	12.32	12.54	12.29	12.50
3486	NYSE	BGR	Mon, Oct 29, 2018	12.59	12.67	12.28	12.33
3485	NYSE	BGR	Fri, Oct 26, 2018	12.60	12.68	12.35	12.51
3484	NYSE	BGR	Thu, Oct 25, 2018	12.69	12.81	12.61	12.73
3483	NYSE	BGR	Wed, Oct 24, 2018	13.04	13.06	12.63	12.65
3482	NYSE	BGR	Tue, Oct 23, 2018	13.31	13.31	12.92	13.04
3481	NYSE	BGR	Mon, Oct 22, 2018	13.73	13.79	13.46	13.51
3480	NYSE	BGR	Fri, Oct 19, 2018	13.74	13.78	13.67	13.75
3479	NYSE	BGR	Thu, Oct 18, 2018	13.63	13.72	13.50	13.65
3478	NYSE	BGR	Wed, Oct 17, 2018	13.80	13.82	13.58	13.67
3477	NYSE	BGR	Tue, Oct 16, 2018	13.72	13.87	13.70	13.81
3476	NYSE	BGR	Mon, Oct 15, 2018	13.78	13.79	13.60	13.67
3475	NYSE	BGR	Fri, Oct 12, 2018	13.76	13.82	13.49	13.68
3474	NYSE	BGR	Thu, Oct 11, 2018	13.89	14.02	13.64	13.57
3473	NYSE	BGR	Wed, Oct 10, 2018	14.59	14.60	14.09	14.09
3472	NYSE	BGR	Tue, Oct 9, 2018	14.69	14.69	14.53	14.64
3471	NYSE	BGR	Mon, Oct 8, 2018	14.53	14.57	14.44	14.49
3470	NYSE	BGR	Fri, Oct 5, 2018	14.63	14.78	14.53	14.59
3469	NYSE	BGR	Thu, Oct 4, 2018	14.79	14.89	14.58	14.65
3468	NYSE	BGR	Wed, Oct 3, 2018	14.75	14.86	14.75	14.76
3467	NYSE	BGR	Tue, Oct 2, 2018	14.70	14.75	14.64	14.74
3466	NYSE	BGR	Mon, Oct 1, 2018	14.65	14.70	14.61	14.67
3465	NYSE	BGR	Fri, Sep 28, 2018	14.55	14.69	14.52	14.58
3464	NYSE	BGR	Thu, Sep 27, 2018	14.60	14.62	14.55	14.61
3463	NYSE	BGR	Wed, Sep 26, 2018	14.61	14.67	14.49	14.49
3462	NYSE	BGR	Tue, Sep 25, 2018	14.70	14.70	14.65	14.67
3461	NYSE	BGR	Mon, Sep 24, 2018	14.56	14.63	14.54	14.62
3460	NYSE	BGR	Fri, Sep 21, 2018	14.42	14.47	14.39	14.39
3459	NYSE	BGR	Thu, Sep 20, 2018	14.40	14.46	14.35	14.36
3458	NYSE	BGR	Wed, Sep 19, 2018	14.29	14.39	14.26	14.34
3457	NYSE	BGR	Tue, Sep 18, 2018	14.16	14.30	14.16	14.30
3456	NYSE	BGR	Mon, Sep 17, 2018	14.16	14.17	14.07	14.12
3455	NYSE	BGR	Fri, Sep 14, 2018	14.07	14.20	14.05	14.09
3454	NYSE	BGR	Thu, Sep 13, 2018	14.10	14.13	14.05	14.05
3453	NYSE	BGR	Wed, Sep 12, 2018	14.12	14.29	14.11	14.03
3452	NYSE	BGR	Tue, Sep 11, 2018	13.94	14.18	13.94	14.02
3451	NYSE	BGR	Mon, Sep 10, 2018	14.06	14.12	13.93	13.99
3450	NYSE	BGR	Fri, Sep 7, 2018	14.12	14.20	14.01	14.01
3449	NYSE	BGR	Thu, Sep 6, 2018	14.34	14.45	14.19	14.23
3448	NYSE	BGR	Wed, Sep 5, 2018	14.42	14.50	14.36	14.39
3447	NYSE	BGR	Tue, Sep 4, 2018	14.64	14.72	14.46	14.46
3446	NYSE	BGR	Fri, Aug 31, 2018	14.67	14.70	14.52	14.60
3445	NYSE	BGR	Thu, Aug 30, 2018	14.66	14.74	14.65	14.71
3444	NYSE	BGR	Wed, Aug 29, 2018	14.65	14.74	14.59	14.69
3443	NYSE	BGR	Tue, Aug 28, 2018	14.73	14.77	14.60	14.61
3442	NYSE	BGR	Mon, Aug 27, 2018	14.65	14.75	14.62	14.66
3441	NYSE	BGR	Fri, Aug 24, 2018	14.65	14.73	14.60	14.60
3440	NYSE	BGR	Thu, Aug 23, 2018	14.61	14.66	14.52	14.52
3439	NYSE	BGR	Wed, Aug 22, 2018	14.63	14.70	14.57	14.62
3438	NYSE	BGR	Tue, Aug 21, 2018	14.49	14.60	14.45	14.50
3437	NYSE	BGR	Mon, Aug 20, 2018	14.29	14.39	14.25	14.39
3436	NYSE	BGR	Fri, Aug 17, 2018	14.21	14.30	14.21	14.22
3435	NYSE	BGR	Thu, Aug 16, 2018	14.25	14.36	14.15	14.17
3434	NYSE	BGR	Wed, Aug 15, 2018	14.59	14.65	14.18	14.20
3433	NYSE	BGR	Tue, Aug 14, 2018	14.64	14.78	14.64	14.73
3432	NYSE	BGR	Mon, Aug 13, 2018	14.94	14.94	14.60	14.52
3431	NYSE	BGR	Fri, Aug 10, 2018	14.86	14.94	14.85	14.94
3430	NYSE	BGR	Thu, Aug 9, 2018	14.96	15.03	14.88	14.88
3429	NYSE	BGR	Wed, Aug 8, 2018	15.03	15.07	14.93	14.94
3428	NYSE	BGR	Tue, Aug 7, 2018	15.14	15.17	15.06	15.09
3427	NYSE	BGR	Mon, Aug 6, 2018	14.96	15.09	14.96	15.03
3426	NYSE	BGR	Fri, Aug 3, 2018	15.07	15.13	14.91	14.94
3425	NYSE	BGR	Thu, Aug 2, 2018	15.01	15.13	14.99	15.06
3424	NYSE	BGR	Wed, Aug 1, 2018	15.22	15.25	15.11	15.14
3423	NYSE	BGR	Tue, Jul 31, 2018	15.41	15.47	15.32	15.32
3422	NYSE	BGR	Mon, Jul 30, 2018	15.44	15.51	15.44	15.48
3421	NYSE	BGR	Fri, Jul 27, 2018	15.45	15.53	15.28	15.29
3420	NYSE	BGR	Thu, Jul 26, 2018	15.44	15.53	15.42	15.49
3419	NYSE	BGR	Wed, Jul 25, 2018	15.45	15.50	15.36	15.44
3418	NYSE	BGR	Tue, Jul 24, 2018	15.34	15.50	15.30	15.35
3417	NYSE	BGR	Mon, Jul 23, 2018	15.34	15.37	15.22	15.23
3416	NYSE	BGR	Fri, Jul 20, 2018	15.32	15.37	15.25	15.32
3415	NYSE	BGR	Thu, Jul 19, 2018	15.19	15.32	15.19	15.27
3414	NYSE	BGR	Wed, Jul 18, 2018	15.18	15.25	15.09	15.20
3413	NYSE	BGR	Tue, Jul 17, 2018	15.23	15.30	15.07	15.18
3412	NYSE	BGR	Mon, Jul 16, 2018	15.46	15.64	15.27	15.28
3411	NYSE	BGR	Fri, Jul 13, 2018	15.44	15.74	15.44	15.46
3410	NYSE	BGR	Thu, Jul 12, 2018	15.51	15.59	15.45	15.43
3409	NYSE	BGR	Wed, Jul 11, 2018	15.45	15.56	15.29	15.45
3408	NYSE	BGR	Tue, Jul 10, 2018	15.60	15.77	15.47	15.47
3407	NYSE	BGR	Mon, Jul 9, 2018	15.35	15.55	15.35	15.48
3406	NYSE	BGR	Fri, Jul 6, 2018	15.11	15.33	15.11	15.22
3405	NYSE	BGR	Thu, Jul 5, 2018	15.19	15.24	15.09	15.14
3404	NYSE	BGR	Tue, Jul 3, 2018	15.20	15.33	15.13	15.13
3403	NYSE	BGR	Mon, Jul 2, 2018	15.17	15.19	14.98	14.99
3402	NYSE	BGR	Fri, Jun 29, 2018	15.20	15.35	15.09	15.22
3401	NYSE	BGR	Thu, Jun 28, 2018	15.14	15.16	15.00	15.08
3400	NYSE	BGR	Wed, Jun 27, 2018	15.09	15.24	15.04	15.11
3399	NYSE	BGR	Tue, Jun 26, 2018	14.62	14.97	14.62	14.96
3398	NYSE	BGR	Mon, Jun 25, 2018	14.81	14.81	14.49	14.60
3397	NYSE	BGR	Fri, Jun 22, 2018	14.72	15.00	14.72	14.76
3396	NYSE	BGR	Thu, Jun 21, 2018	14.79	14.79	14.52	14.53
3395	NYSE	BGR	Wed, Jun 20, 2018	14.81	14.88	14.69	14.81
3394	NYSE	BGR	Tue, Jun 19, 2018	14.69	14.79	14.54	14.70
3393	NYSE	BGR	Mon, Jun 18, 2018	14.60	14.92	14.60	14.78
3392	NYSE	BGR	Fri, Jun 15, 2018	14.87	14.90	14.59	14.63
3391	NYSE	BGR	Thu, Jun 14, 2018	15.06	15.06	14.91	14.97
3390	NYSE	BGR	Wed, Jun 13, 2018	15.08	15.10	14.99	14.95
3389	NYSE	BGR	Tue, Jun 12, 2018	15.14	15.18	15.06	15.10
3388	NYSE	BGR	Mon, Jun 11, 2018	15.02	15.16	14.95	15.16
3387	NYSE	BGR	Fri, Jun 8, 2018	15.13	15.13	14.94	15.05
3386	NYSE	BGR	Thu, Jun 7, 2018	14.92	15.14	14.92	15.10
3385	NYSE	BGR	Wed, Jun 6, 2018	14.93	15.00	14.80	14.83
3384	NYSE	BGR	Tue, Jun 5, 2018	14.86	14.92	14.77	14.86
3383	NYSE	BGR	Mon, Jun 4, 2018	15.05	15.25	14.84	14.85
3382	NYSE	BGR	Fri, Jun 1, 2018	14.93	15.10	14.87	15.00
3381	NYSE	BGR	Thu, May 31, 2018	14.93	14.99	14.83	14.86
3380	NYSE	BGR	Wed, May 30, 2018	14.63	14.99	14.63	14.96
3379	NYSE	BGR	Tue, May 29, 2018	14.44	14.67	14.42	14.60
3378	NYSE	BGR	Fri, May 25, 2018	14.99	14.99	14.46	14.54
3377	NYSE	BGR	Thu, May 24, 2018	15.26	15.26	15.06	15.08
3376	NYSE	BGR	Wed, May 23, 2018	15.31	15.41	15.27	15.38
3375	NYSE	BGR	Tue, May 22, 2018	15.51	15.63	15.39	15.40
3374	NYSE	BGR	Mon, May 21, 2018	15.36	15.54	15.36	15.50
3373	NYSE	BGR	Fri, May 18, 2018	15.50	15.50	15.30	15.30
3372	NYSE	BGR	Thu, May 17, 2018	15.26	15.48	15.24	15.48
3371	NYSE	BGR	Wed, May 16, 2018	15.14	15.22	15.13	15.22
3370	NYSE	BGR	Tue, May 15, 2018	15.16	15.25	15.10	15.14
3369	NYSE	BGR	Mon, May 14, 2018	15.18	15.41	15.15	15.16
3368	NYSE	BGR	Fri, May 11, 2018	15.19	15.19	15.10	15.18
3367	NYSE	BGR	Thu, May 10, 2018	15.04	15.14	14.95	15.14
3366	NYSE	BGR	Wed, May 9, 2018	14.91	15.05	14.91	14.98
3365	NYSE	BGR	Tue, May 8, 2018	14.75	14.76	14.53	14.76
3364	NYSE	BGR	Mon, May 7, 2018	14.67	14.91	14.65	14.75
3363	NYSE	BGR	Fri, May 4, 2018	14.49	14.64	14.49	14.63
3362	NYSE	BGR	Thu, May 3, 2018	14.73	14.73	14.50	14.55
3361	NYSE	BGR	Wed, May 2, 2018	14.62	14.75	14.53	14.74
3360	NYSE	BGR	Tue, May 1, 2018	14.70	14.70	14.48	14.55
3359	NYSE	BGR	Mon, Apr 30, 2018	14.55	14.74	14.55	14.70
3358	NYSE	BGR	Fri, Apr 27, 2018	14.67	14.67	14.55	14.56
3357	NYSE	BGR	Thu, Apr 26, 2018	14.62	14.74	14.51	14.72
3356	NYSE	BGR	Wed, Apr 25, 2018	14.28	14.53	14.22	14.53
3355	NYSE	BGR	Tue, Apr 24, 2018	14.59	14.59	14.26	14.31
3354	NYSE	BGR	Mon, Apr 23, 2018	14.31	14.50	14.23	14.47
3353	NYSE	BGR	Fri, Apr 20, 2018	14.38	14.42	14.25	14.33
3352	NYSE	BGR	Thu, Apr 19, 2018	14.48	14.48	14.35	14.41
3351	NYSE	BGR	Wed, Apr 18, 2018	14.30	14.53	14.23	14.42
3350	NYSE	BGR	Tue, Apr 17, 2018	14.10	14.21	14.05	14.20
3349	NYSE	BGR	Mon, Apr 16, 2018	14.09	14.11	14.00	14.05
3348	NYSE	BGR	Fri, Apr 13, 2018	13.93	14.10	13.93	14.00
3347	NYSE	BGR	Thu, Apr 12, 2018	14.03	14.10	13.93	13.85
3346	NYSE	BGR	Wed, Apr 11, 2018	13.89	14.09	13.89	14.03
3345	NYSE	BGR	Tue, Apr 10, 2018	13.73	14.00	13.73	13.89
3344	NYSE	BGR	Mon, Apr 9, 2018	13.58	13.78	13.58	13.59
3343	NYSE	BGR	Fri, Apr 6, 2018	13.37	13.65	13.26	13.54
3342	NYSE	BGR	Thu, Apr 5, 2018	13.12	13.47	13.12	13.44
3341	NYSE	BGR	Wed, Apr 4, 2018	12.99	13.11	12.88	13.07
3340	NYSE	BGR	Tue, Apr 3, 2018	13.08	13.17	12.92	13.17
3339	NYSE	BGR	Mon, Apr 2, 2018	13.22	13.25	12.82	12.97
3338	NYSE	BGR	Thu, Mar 29, 2018	13.03	13.27	13.03	13.22
3337	NYSE	BGR	Wed, Mar 28, 2018	13.18	13.18	12.96	13.00
3336	NYSE	BGR	Tue, Mar 27, 2018	13.35	13.41	13.12	13.14
3335	NYSE	BGR	Mon, Mar 26, 2018	13.46	13.46	13.20	13.32
3334	NYSE	BGR	Fri, Mar 23, 2018	13.41	13.52	13.30	13.31
3333	NYSE	BGR	Thu, Mar 22, 2018	13.42	13.48	13.28	13.29
3332	NYSE	BGR	Wed, Mar 21, 2018	13.31	13.64	13.26	13.52
3331	NYSE	BGR	Tue, Mar 20, 2018	13.12	13.26	13.11	13.23
3330	NYSE	BGR	Mon, Mar 19, 2018	13.29	13.34	13.02	13.07
3329	NYSE	BGR	Fri, Mar 16, 2018	13.17	13.33	13.15	13.30
3328	NYSE	BGR	Thu, Mar 15, 2018	13.39	13.45	13.15	13.19
3327	NYSE	BGR	Wed, Mar 14, 2018	13.52	13.54	13.29	13.30
3326	NYSE	BGR	Tue, Mar 13, 2018	13.61	13.71	13.51	13.45
3325	NYSE	BGR	Mon, Mar 12, 2018	13.62	13.81	13.53	13.58
3324	NYSE	BGR	Fri, Mar 9, 2018	13.53	13.63	13.52	13.59
3323	NYSE	BGR	Thu, Mar 8, 2018	13.44	13.49	13.35	13.41
3322	NYSE	BGR	Wed, Mar 7, 2018	13.36	13.55	13.35	13.37
3321	NYSE	BGR	Tue, Mar 6, 2018	13.58	13.61	13.49	13.50
3320	NYSE	BGR	Mon, Mar 5, 2018	13.23	13.51	13.23	13.47
3319	NYSE	BGR	Fri, Mar 2, 2018	13.25	13.37	13.07	13.33
3318	NYSE	BGR	Thu, Mar 1, 2018	13.42	13.58	13.27	13.36
3317	NYSE	BGR	Wed, Feb 28, 2018	13.72	13.82	13.43	13.43
3316	NYSE	BGR	Tue, Feb 27, 2018	13.85	13.94	13.71	13.74
3315	NYSE	BGR	Mon, Feb 26, 2018	13.87	13.93	13.81	13.90
3314	NYSE	BGR	Fri, Feb 23, 2018	13.69	13.81	13.62	13.80
3313	NYSE	BGR	Thu, Feb 22, 2018	13.53	13.71	13.50	13.59
3312	NYSE	BGR	Wed, Feb 21, 2018	13.69	13.78	13.50	13.51
3311	NYSE	BGR	Tue, Feb 20, 2018	13.72	13.82	13.62	13.64
3310	NYSE	BGR	Fri, Feb 16, 2018	13.74	13.86	13.69	13.77
3309	NYSE	BGR	Thu, Feb 15, 2018	13.84	13.94	13.60	13.73
3308	NYSE	BGR	Wed, Feb 14, 2018	13.49	13.83	13.43	13.78
3307	NYSE	BGR	Tue, Feb 13, 2018	13.66	13.69	13.60	13.52
3306	NYSE	BGR	Mon, Feb 12, 2018	13.55	13.78	13.55	13.67
3305	NYSE	BGR	Fri, Feb 9, 2018	13.65	13.71	13.14	13.45
3304	NYSE	BGR	Thu, Feb 8, 2018	13.93	13.98	13.60	13.61
3303	NYSE	BGR	Wed, Feb 7, 2018	14.00	14.15	13.87	13.92
3302	NYSE	BGR	Tue, Feb 6, 2018	13.64	14.02	13.51	13.95
3301	NYSE	BGR	Mon, Feb 5, 2018	14.20	14.39	13.82	13.86
3300	NYSE	BGR	Fri, Feb 2, 2018	14.80	14.96	14.35	14.37
3299	NYSE	BGR	Thu, Feb 1, 2018	14.90	15.00	14.90	14.93
3298	NYSE	BGR	Wed, Jan 31, 2018	14.90	14.99	14.80	14.85
3297	NYSE	BGR	Tue, Jan 30, 2018	15.14	15.14	14.80	14.84
3296	NYSE	BGR	Mon, Jan 29, 2018	15.31	15.38	15.16	15.21
3295	NYSE	BGR	Fri, Jan 26, 2018	15.30	15.40	15.27	15.35
3294	NYSE	BGR	Thu, Jan 25, 2018	15.49	15.49	15.28	15.31
3293	NYSE	BGR	Wed, Jan 24, 2018	15.49	15.50	15.32	15.41
3292	NYSE	BGR	Tue, Jan 23, 2018	15.36	15.44	15.26	15.38
3291	NYSE	BGR	Mon, Jan 22, 2018	14.89	15.33	14.83	15.32
3290	NYSE	BGR	Fri, Jan 19, 2018	14.98	14.98	14.81	14.82
3289	NYSE	BGR	Thu, Jan 18, 2018	15.06	15.10	14.96	14.96
3288	NYSE	BGR	Wed, Jan 17, 2018	15.10	15.18	15.01	15.15
3287	NYSE	BGR	Tue, Jan 16, 2018	15.41	15.44	15.04	15.06
3286	NYSE	BGR	Fri, Jan 12, 2018	15.27	15.42	15.23	15.30
3285	NYSE	BGR	Thu, Jan 11, 2018	14.95	15.31	14.95	15.19
3284	NYSE	BGR	Wed, Jan 10, 2018	15.13	15.17	14.84	14.90
3283	NYSE	BGR	Tue, Jan 9, 2018	14.97	15.14	14.86	15.08
3282	NYSE	BGR	Mon, Jan 8, 2018	14.97	14.97	14.80	14.92
3281	NYSE	BGR	Fri, Jan 5, 2018	14.87	14.95	14.73	14.95
3280	NYSE	BGR	Thu, Jan 4, 2018	14.83	14.90	14.73	14.89
3279	NYSE	BGR	Wed, Jan 3, 2018	14.45	15.17	14.42	14.83
3278	NYSE	BGR	Tue, Jan 2, 2018	14.25	14.46	14.25	14.42
3277	NYSE	BGR	Fri, Dec 29, 2017	14.19	14.24	14.07	14.18
3276	NYSE	BGR	Thu, Dec 28, 2017	14.09	14.19	14.06	14.14
3275	NYSE	BGR	Wed, Dec 27, 2017	14.17	14.17	14.05	14.09
3274	NYSE	BGR	Tue, Dec 26, 2017	14.05	14.20	14.05	14.12
3273	NYSE	BGR	Fri, Dec 22, 2017	13.97	14.06	13.94	14.05
3272	NYSE	BGR	Thu, Dec 21, 2017	13.77	14.00	13.76	13.94
3271	NYSE	BGR	Wed, Dec 20, 2017	13.58	13.78	13.57	13.76
3270	NYSE	BGR	Tue, Dec 19, 2017	13.61	13.74	13.55	13.56
3269	NYSE	BGR	Mon, Dec 18, 2017	13.62	13.76	13.59	13.61
3268	NYSE	BGR	Fri, Dec 15, 2017	13.64	13.69	13.50	13.53
3267	NYSE	BGR	Thu, Dec 14, 2017	13.61	13.76	13.61	13.57
3266	NYSE	BGR	Wed, Dec 13, 2017	13.63	13.73	13.63	13.68
3265	NYSE	BGR	Tue, Dec 12, 2017	13.79	13.79	13.63	13.64
3264	NYSE	BGR	Mon, Dec 11, 2017	13.68	13.79	13.68	13.72
3263	NYSE	BGR	Fri, Dec 8, 2017	13.54	13.68	13.54	13.61
3262	NYSE	BGR	Thu, Dec 7, 2017	13.43	13.53	13.43	13.48
3261	NYSE	BGR	Wed, Dec 6, 2017	13.65	13.73	13.42	13.44
3260	NYSE	BGR	Tue, Dec 5, 2017	13.75	13.80	13.62	13.73
3259	NYSE	BGR	Mon, Dec 4, 2017	13.73	13.86	13.70	13.76
3258	NYSE	BGR	Fri, Dec 1, 2017	13.65	13.81	13.61	13.72
3257	NYSE	BGR	Thu, Nov 30, 2017	13.47	13.68	13.47	13.62
3256	NYSE	BGR	Wed, Nov 29, 2017	13.40	13.48	13.31	13.40
3255	NYSE	BGR	Tue, Nov 28, 2017	13.31	13.41	13.30	13.37
3254	NYSE	BGR	Mon, Nov 27, 2017	13.53	13.53	13.29	13.30
3253	NYSE	BGR	Fri, Nov 24, 2017	13.53	13.58	13.50	13.56
3252	NYSE	BGR	Wed, Nov 22, 2017	13.38	13.50	13.38	13.49
3251	NYSE	BGR	Tue, Nov 21, 2017	13.35	13.46	13.33	13.33
3250	NYSE	BGR	Mon, Nov 20, 2017	13.35	13.37	13.25	13.30
3249	NYSE	BGR	Fri, Nov 17, 2017	13.29	13.50	13.29	13.42
3248	NYSE	BGR	Thu, Nov 16, 2017	13.40	13.41	13.25	13.27
3247	NYSE	BGR	Wed, Nov 15, 2017	13.37	13.43	13.31	13.36
3246	NYSE	BGR	Tue, Nov 14, 2017	13.74	13.74	13.43	13.43
3245	NYSE	BGR	Mon, Nov 13, 2017	14.07	14.07	13.86	13.78
3244	NYSE	BGR	Fri, Nov 10, 2017	14.04	14.15	13.95	14.08
3243	NYSE	BGR	Thu, Nov 9, 2017	14.00	14.10	13.90	14.10
3242	NYSE	BGR	Wed, Nov 8, 2017	14.03	14.08	13.88	14.06
3241	NYSE	BGR	Tue, Nov 7, 2017	14.05	14.12	13.97	14.04
3240	NYSE	BGR	Mon, Nov 6, 2017	13.78	14.02	13.78	14.02
3239	NYSE	BGR	Fri, Nov 3, 2017	13.68	13.80	13.60	13.77
3238	NYSE	BGR	Thu, Nov 2, 2017	13.73	13.80	13.58	13.63
3237	NYSE	BGR	Wed, Nov 1, 2017	13.64	13.76	13.62	13.76
3236	NYSE	BGR	Tue, Oct 31, 2017	13.49	13.58	13.41	13.56
3235	NYSE	BGR	Mon, Oct 30, 2017	13.36	13.50	13.36	13.50
3234	NYSE	BGR	Fri, Oct 27, 2017	13.26	13.40	13.21	13.35
3233	NYSE	BGR	Thu, Oct 26, 2017	13.28	13.34	13.20	13.28
3232	NYSE	BGR	Wed, Oct 25, 2017	13.25	13.34	13.17	13.29
3231	NYSE	BGR	Tue, Oct 24, 2017	13.43	13.48	13.29	13.33
3230	NYSE	BGR	Mon, Oct 23, 2017	13.46	13.48	13.34	13.36
3229	NYSE	BGR	Fri, Oct 20, 2017	13.47	13.48	13.41	13.46
3228	NYSE	BGR	Thu, Oct 19, 2017	13.48	13.52	13.39	13.43
3227	NYSE	BGR	Wed, Oct 18, 2017	13.51	13.57	13.47	13.52
3226	NYSE	BGR	Tue, Oct 17, 2017	13.60	13.60	13.43	13.53
3225	NYSE	BGR	Mon, Oct 16, 2017	13.61	13.61	13.50	13.61
3224	NYSE	BGR	Fri, Oct 13, 2017	13.56	13.59	13.51	13.55
3223	NYSE	BGR	Thu, Oct 12, 2017	13.44	13.56	13.44	13.47
3222	NYSE	BGR	Wed, Oct 11, 2017	13.56	13.58	13.52	13.54
3221	NYSE	BGR	Tue, Oct 10, 2017	13.58	13.66	13.56	13.57
3220	NYSE	BGR	Mon, Oct 9, 2017	13.54	13.65	13.50	13.52
3219	NYSE	BGR	Fri, Oct 6, 2017	13.61	13.75	13.50	13.55
3218	NYSE	BGR	Thu, Oct 5, 2017	13.62	13.79	13.62	13.70
3217	NYSE	BGR	Wed, Oct 4, 2017	13.62	13.68	13.58	13.65
3216	NYSE	BGR	Tue, Oct 3, 2017	13.68	13.77	13.62	13.64
3215	NYSE	BGR	Mon, Oct 2, 2017	13.57	13.72	13.50	13.68
3214	NYSE	BGR	Fri, Sep 29, 2017	13.62	13.73	13.58	13.73
3213	NYSE	BGR	Thu, Sep 28, 2017	13.69	13.74	13.66	13.71
3212	NYSE	BGR	Wed, Sep 27, 2017	13.74	13.76	13.60	13.71
3211	NYSE	BGR	Tue, Sep 26, 2017	13.56	13.73	13.53	13.68
3210	NYSE	BGR	Mon, Sep 25, 2017	13.50	13.66	13.49	13.62
3209	NYSE	BGR	Fri, Sep 22, 2017	13.38	13.48	13.38	13.47
3208	NYSE	BGR	Thu, Sep 21, 2017	13.37	13.38	13.26	13.38
3207	NYSE	BGR	Wed, Sep 20, 2017	13.27	13.34	13.25	13.34
3206	NYSE	BGR	Tue, Sep 19, 2017	13.18	13.27	13.10	13.24
3205	NYSE	BGR	Mon, Sep 18, 2017	13.14	13.29	13.12	13.14
3204	NYSE	BGR	Fri, Sep 15, 2017	13.10	13.20	13.02	13.20
3203	NYSE	BGR	Thu, Sep 14, 2017	13.12	13.15	13.05	13.07
3202	NYSE	BGR	Wed, Sep 13, 2017	12.97	13.13	12.97	13.05
3201	NYSE	BGR	Tue, Sep 12, 2017	12.87	13.00	12.86	12.92
3200	NYSE	BGR	Mon, Sep 11, 2017	12.80	12.89	12.79	12.87
3199	NYSE	BGR	Fri, Sep 8, 2017	12.90	12.91	12.78	12.79
3198	NYSE	BGR	Thu, Sep 7, 2017	12.94	12.98	12.89	12.95
3197	NYSE	BGR	Wed, Sep 6, 2017	12.80	13.00	12.80	12.93
3196	NYSE	BGR	Tue, Sep 5, 2017	12.81	12.90	12.69	12.79
3195	NYSE	BGR	Fri, Sep 1, 2017	12.62	12.78	12.57	12.77
3194	NYSE	BGR	Thu, Aug 31, 2017	12.54	12.63	12.53	12.56
3193	NYSE	BGR	Wed, Aug 30, 2017	12.48	12.54	12.45	12.49
3192	NYSE	BGR	Tue, Aug 29, 2017	12.42	12.50	12.40	12.46
3191	NYSE	BGR	Mon, Aug 28, 2017	12.51	12.60	12.43	12.48
3190	NYSE	BGR	Fri, Aug 25, 2017	12.55	12.58	12.50	12.54
3189	NYSE	BGR	Thu, Aug 24, 2017	12.52	12.55	12.46	12.52
3188	NYSE	BGR	Wed, Aug 23, 2017	12.42	12.56	12.40	12.49
3187	NYSE	BGR	Tue, Aug 22, 2017	12.36	12.48	12.36	12.44
3186	NYSE	BGR	Mon, Aug 21, 2017	12.37	12.40	12.32	12.35
3185	NYSE	BGR	Fri, Aug 18, 2017	12.38	12.49	12.33	12.39
3184	NYSE	BGR	Thu, Aug 17, 2017	12.47	12.53	12.33	12.34
3183	NYSE	BGR	Wed, Aug 16, 2017	12.58	12.66	12.49	12.52
3182	NYSE	BGR	Tue, Aug 15, 2017	12.65	12.65	12.51	12.58
3181	NYSE	BGR	Mon, Aug 14, 2017	12.74	12.83	12.66	12.69
3180	NYSE	BGR	Fri, Aug 11, 2017	12.60	12.75	12.60	12.73
3179	NYSE	BGR	Thu, Aug 10, 2017	13.02	13.02	12.75	12.70
3178	NYSE	BGR	Wed, Aug 9, 2017	13.02	13.09	12.95	12.99
3177	NYSE	BGR	Tue, Aug 8, 2017	12.97	13.04	12.94	13.01
3176	NYSE	BGR	Mon, Aug 7, 2017	13.08	13.10	12.96	12.99
3175	NYSE	BGR	Fri, Aug 4, 2017	13.10	13.14	13.03	13.10
3174	NYSE	BGR	Thu, Aug 3, 2017	13.16	13.26	13.06	13.09
3173	NYSE	BGR	Wed, Aug 2, 2017	13.28	13.30	13.14	13.18
3172	NYSE	BGR	Tue, Aug 1, 2017	13.19	13.29	13.16	13.25
3171	NYSE	BGR	Mon, Jul 31, 2017	13.25	13.26	13.13	13.24
3170	NYSE	BGR	Fri, Jul 28, 2017	13.15	13.24	13.14	13.21
3169	NYSE	BGR	Thu, Jul 27, 2017	13.13	13.18	13.05	13.17
3168	NYSE	BGR	Wed, Jul 26, 2017	13.14	13.23	13.04	13.11
3167	NYSE	BGR	Tue, Jul 25, 2017	13.06	13.13	13.02	13.11
3166	NYSE	BGR	Mon, Jul 24, 2017	12.98	12.99	12.89	12.90
3165	NYSE	BGR	Fri, Jul 21, 2017	12.95	13.02	12.91	12.99
3164	NYSE	BGR	Thu, Jul 20, 2017	13.09	13.10	12.96	13.03
3163	NYSE	BGR	Wed, Jul 19, 2017	12.91	13.03	12.83	13.02
3162	NYSE	BGR	Tue, Jul 18, 2017	12.96	12.99	12.84	12.91
3161	NYSE	BGR	Mon, Jul 17, 2017	12.91	13.00	12.91	12.91
3160	NYSE	BGR	Fri, Jul 14, 2017	12.89	12.97	12.82	12.91
3159	NYSE	BGR	Thu, Jul 13, 2017	12.84	12.90	12.79	12.86
3158	NYSE	BGR	Wed, Jul 12, 2017	12.81	12.91	12.77	12.83
3157	NYSE	BGR	Tue, Jul 11, 2017	12.71	12.87	12.65	12.70
3156	NYSE	BGR	Mon, Jul 10, 2017	12.68	12.79	12.59	12.73
3155	NYSE	BGR	Fri, Jul 7, 2017	12.74	12.80	12.61	12.69
3154	NYSE	BGR	Thu, Jul 6, 2017	12.88	13.02	12.71	12.73
3153	NYSE	BGR	Wed, Jul 5, 2017	13.09	13.15	12.85	12.89
3152	NYSE	BGR	Mon, Jul 3, 2017	13.05	13.26	13.00	13.14
3151	NYSE	BGR	Fri, Jun 30, 2017	13.09	13.11	12.96	13.00
3150	NYSE	BGR	Thu, Jun 29, 2017	12.98	13.13	12.92	12.97
3149	NYSE	BGR	Wed, Jun 28, 2017	12.91	13.04	12.91	12.98
3148	NYSE	BGR	Tue, Jun 27, 2017	12.97	12.99	12.86	12.89
3147	NYSE	BGR	Mon, Jun 26, 2017	12.94	12.94	12.81	12.90
3146	NYSE	BGR	Fri, Jun 23, 2017	12.71	12.92	12.61	12.91
3145	NYSE	BGR	Thu, Jun 22, 2017	12.65	12.78	12.62	12.70
3144	NYSE	BGR	Wed, Jun 21, 2017	12.86	12.88	12.60	12.66
3143	NYSE	BGR	Tue, Jun 20, 2017	12.93	12.96	12.72	12.82
3142	NYSE	BGR	Mon, Jun 19, 2017	13.07	13.13	13.00	13.01
3141	NYSE	BGR	Fri, Jun 16, 2017	13.01	13.07	12.92	13.07
3140	NYSE	BGR	Thu, Jun 15, 2017	13.00	13.06	12.94	12.94
3139	NYSE	BGR	Wed, Jun 14, 2017	13.32	13.32	12.99	13.07
3138	NYSE	BGR	Tue, Jun 13, 2017	13.33	13.36	13.20	13.33
3137	NYSE	BGR	Mon, Jun 12, 2017	13.47	13.47	13.31	13.33
3136	NYSE	BGR	Fri, Jun 9, 2017	13.18	13.36	13.09	13.34
3135	NYSE	BGR	Thu, Jun 8, 2017	13.04	13.17	13.03	13.14
3134	NYSE	BGR	Wed, Jun 7, 2017	13.26	13.36	13.09	13.12
3133	NYSE	BGR	Tue, Jun 6, 2017	13.23	13.30	13.15	13.26
3132	NYSE	BGR	Mon, Jun 5, 2017	13.23	13.29	13.20	13.24
3131	NYSE	BGR	Fri, Jun 2, 2017	13.30	13.44	13.21	13.26
3130	NYSE	BGR	Thu, Jun 1, 2017	13.32	13.39	13.28	13.34
3129	NYSE	BGR	Wed, May 31, 2017	13.24	13.31	13.19	13.29
3128	NYSE	BGR	Tue, May 30, 2017	13.34	13.39	13.28	13.32
3127	NYSE	BGR	Fri, May 26, 2017	13.57	13.65	13.36	13.40
3126	NYSE	BGR	Thu, May 25, 2017	13.64	13.77	13.45	13.52
3125	NYSE	BGR	Wed, May 24, 2017	13.78	13.79	13.63	13.71
3124	NYSE	BGR	Tue, May 23, 2017	13.79	13.79	13.69	13.73
3123	NYSE	BGR	Mon, May 22, 2017	13.73	13.75	13.60	13.74
3122	NYSE	BGR	Fri, May 19, 2017	13.66	13.69	13.57	13.59
3121	NYSE	BGR	Thu, May 18, 2017	13.43	13.56	13.38	13.52
3120	NYSE	BGR	Wed, May 17, 2017	13.56	13.60	13.46	13.51
3119	NYSE	BGR	Tue, May 16, 2017	13.78	13.78	13.55	13.56
3118	NYSE	BGR	Mon, May 15, 2017	13.82	13.83	13.68	13.74
3117	NYSE	BGR	Fri, May 12, 2017	13.59	13.67	13.55	13.62
3116	NYSE	BGR	Thu, May 11, 2017	13.70	13.71	13.56	13.58
3115	NYSE	BGR	Wed, May 10, 2017	13.65	13.77	13.64	13.64
3114	NYSE	BGR	Tue, May 9, 2017	13.64	13.72	13.50	13.58
3113	NYSE	BGR	Mon, May 8, 2017	13.62	13.65	13.54	13.61
3112	NYSE	BGR	Fri, May 5, 2017	13.34	13.62	13.31	13.62
3111	NYSE	BGR	Thu, May 4, 2017	13.47	13.48	13.22	13.29
3110	NYSE	BGR	Wed, May 3, 2017	13.44	13.59	13.42	13.53
3109	NYSE	BGR	Tue, May 2, 2017	13.55	13.73	13.41	13.45
3108	NYSE	BGR	Mon, May 1, 2017	13.63	13.63	13.47	13.56
3107	NYSE	BGR	Fri, Apr 28, 2017	13.58	13.64	13.53	13.55
3106	NYSE	BGR	Thu, Apr 27, 2017	13.57	13.57	13.35	13.49
3105	NYSE	BGR	Wed, Apr 26, 2017	13.57	13.76	13.55	13.61
3104	NYSE	BGR	Tue, Apr 25, 2017	13.53	13.66	13.50	13.62
3103	NYSE	BGR	Mon, Apr 24, 2017	13.57	13.59	13.48	13.53
3102	NYSE	BGR	Fri, Apr 21, 2017	13.43	13.45	13.35	13.40
3101	NYSE	BGR	Thu, Apr 20, 2017	13.54	13.57	13.43	13.47
3100	NYSE	BGR	Wed, Apr 19, 2017	13.69	13.77	13.45	13.47
3099	NYSE	BGR	Tue, Apr 18, 2017	13.73	13.82	13.66	13.68
3098	NYSE	BGR	Mon, Apr 17, 2017	13.74	13.81	13.69	13.76
3097	NYSE	BGR	Thu, Apr 13, 2017	14.00	14.04	13.73	13.77
3096	NYSE	BGR	Wed, Apr 12, 2017	13.98	14.10	13.97	14.01
3095	NYSE	BGR	Tue, Apr 11, 2017	14.02	14.03	13.87	13.99
3094	NYSE	BGR	Mon, Apr 10, 2017	13.97	14.16	13.97	14.00
3093	NYSE	BGR	Fri, Apr 7, 2017	13.93	14.00	13.90	13.94
3092	NYSE	BGR	Thu, Apr 6, 2017	13.87	13.95	13.81	13.88
3091	NYSE	BGR	Wed, Apr 5, 2017	13.92	14.02	13.74	13.78
3090	NYSE	BGR	Tue, Apr 4, 2017	13.69	13.84	13.61	13.82
3089	NYSE	BGR	Mon, Apr 3, 2017	13.80	13.80	13.64	13.78
3088	NYSE	BGR	Fri, Mar 31, 2017	13.75	13.79	13.67	13.75
3087	NYSE	BGR	Thu, Mar 30, 2017	13.76	13.80	13.70	13.76
3086	NYSE	BGR	Wed, Mar 29, 2017	13.45	13.68	13.41	13.66
3085	NYSE	BGR	Tue, Mar 28, 2017	13.31	13.47	13.26	13.44
3084	NYSE	BGR	Mon, Mar 27, 2017	13.21	13.31	13.12	13.29
3083	NYSE	BGR	Fri, Mar 24, 2017	13.35	13.38	13.28	13.28
3082	NYSE	BGR	Thu, Mar 23, 2017	13.33	13.41	13.30	13.34
3081	NYSE	BGR	Wed, Mar 22, 2017	13.28	13.42	13.25	13.39
3080	NYSE	BGR	Tue, Mar 21, 2017	13.54	13.57	13.31	13.36
3079	NYSE	BGR	Mon, Mar 20, 2017	13.46	13.50	13.42	13.48
3078	NYSE	BGR	Fri, Mar 17, 2017	13.52	13.57	13.44	13.50
3077	NYSE	BGR	Thu, Mar 16, 2017	13.58	13.60	13.44	13.49
3076	NYSE	BGR	Wed, Mar 15, 2017	13.38	13.55	13.30	13.53
3075	NYSE	BGR	Tue, Mar 14, 2017	13.41	13.41	13.25	13.25
3074	NYSE	BGR	Mon, Mar 13, 2017	13.44	13.58	13.39	13.46
3073	NYSE	BGR	Fri, Mar 10, 2017	13.82	13.85	13.52	13.55
3072	NYSE	BGR	Thu, Mar 9, 2017	13.66	13.74	13.54	13.70
3071	NYSE	BGR	Wed, Mar 8, 2017	14.05	14.08	13.70	13.70
3070	NYSE	BGR	Tue, Mar 7, 2017	14.21	14.33	14.08	14.10
3069	NYSE	BGR	Mon, Mar 6, 2017	14.01	14.17	14.01	14.14
3068	NYSE	BGR	Fri, Mar 3, 2017	14.11	14.21	14.04	14.08
3067	NYSE	BGR	Thu, Mar 2, 2017	14.27	14.38	14.11	14.14
3066	NYSE	BGR	Wed, Mar 1, 2017	14.26	14.44	14.25	14.29
3065	NYSE	BGR	Tue, Feb 28, 2017	14.15	14.20	14.07	14.11
3064	NYSE	BGR	Mon, Feb 27, 2017	14.06	14.19	14.01	14.17
3063	NYSE	BGR	Fri, Feb 24, 2017	14.04	14.08	13.99	14.07
3062	NYSE	BGR	Thu, Feb 23, 2017	14.16	14.17	14.05	14.09
3061	NYSE	BGR	Wed, Feb 22, 2017	14.14	14.25	14.04	14.06
3060	NYSE	BGR	Tue, Feb 21, 2017	14.16	14.26	14.13	14.15
3059	NYSE	BGR	Fri, Feb 17, 2017	14.17	14.23	14.07	14.08
3058	NYSE	BGR	Thu, Feb 16, 2017	14.37	14.39	14.24	14.25
3057	NYSE	BGR	Wed, Feb 15, 2017	14.41	14.47	14.34	14.35
3056	NYSE	BGR	Tue, Feb 14, 2017	14.44	14.44	14.28	14.38
3055	NYSE	BGR	Mon, Feb 13, 2017	14.51	14.51	14.38	14.44
3054	NYSE	BGR	Fri, Feb 10, 2017	14.45	14.57	14.45	14.55
3053	NYSE	BGR	Thu, Feb 9, 2017	14.30	14.39	14.30	14.33
3052	NYSE	BGR	Wed, Feb 8, 2017	14.33	14.34	14.14	14.25
3051	NYSE	BGR	Tue, Feb 7, 2017	14.46	14.57	14.33	14.39
3050	NYSE	BGR	Mon, Feb 6, 2017	14.59	14.77	14.47	14.48
3049	NYSE	BGR	Fri, Feb 3, 2017	14.56	14.68	14.49	14.59
3048	NYSE	BGR	Thu, Feb 2, 2017	14.41	14.50	14.37	14.47
3047	NYSE	BGR	Wed, Feb 1, 2017	14.57	14.57	14.36	14.40
3046	NYSE	BGR	Tue, Jan 31, 2017	14.46	14.52	14.37	14.44
3045	NYSE	BGR	Mon, Jan 30, 2017	14.62	14.64	14.36	14.42
3044	NYSE	BGR	Fri, Jan 27, 2017	14.83	14.83	14.68	14.72
3043	NYSE	BGR	Thu, Jan 26, 2017	14.82	14.87	14.79	14.80
3042	NYSE	BGR	Wed, Jan 25, 2017	14.79	14.85	14.77	14.81
3041	NYSE	BGR	Tue, Jan 24, 2017	14.54	14.79	14.54	14.73
3040	NYSE	BGR	Mon, Jan 23, 2017	14.57	14.58	14.46	14.50
3039	NYSE	BGR	Fri, Jan 20, 2017	14.62	14.65	14.57	14.58
3038	NYSE	BGR	Thu, Jan 19, 2017	14.60	14.60	14.49	14.58
3037	NYSE	BGR	Wed, Jan 18, 2017	14.55	14.62	14.49	14.61
3036	NYSE	BGR	Tue, Jan 17, 2017	14.54	14.60	14.52	14.59
3035	NYSE	BGR	Fri, Jan 13, 2017	14.56	14.59	14.47	14.52
3034	NYSE	BGR	Thu, Jan 12, 2017	14.63	14.63	14.52	14.58
3033	NYSE	BGR	Wed, Jan 11, 2017	14.44	14.59	14.44	14.57
3032	NYSE	BGR	Tue, Jan 10, 2017	14.70	14.70	14.44	14.40
3031	NYSE	BGR	Mon, Jan 9, 2017	14.67	14.71	14.61	14.70
3030	NYSE	BGR	Fri, Jan 6, 2017	14.66	14.78	14.65	14.75
3029	NYSE	BGR	Thu, Jan 5, 2017	14.62	14.75	14.60	14.65
3028	NYSE	BGR	Wed, Jan 4, 2017	14.65	14.75	14.61	14.72
3027	NYSE	BGR	Tue, Jan 3, 2017	14.57	14.72	14.44	14.64
3026	NYSE	BGR	Fri, Dec 30, 2016	14.47	14.51	14.38	14.44
3025	NYSE	BGR	Thu, Dec 29, 2016	14.44	14.52	14.38	14.46
3024	NYSE	BGR	Wed, Dec 28, 2016	14.58	14.63	14.41	14.43
3023	NYSE	BGR	Tue, Dec 27, 2016	14.57	14.68	14.57	14.61
3022	NYSE	BGR	Fri, Dec 23, 2016	14.58	14.63	14.51	14.55
3021	NYSE	BGR	Thu, Dec 22, 2016	14.62	14.66	14.55	14.58
3020	NYSE	BGR	Wed, Dec 21, 2016	14.55	14.65	14.55	14.56
3019	NYSE	BGR	Tue, Dec 20, 2016	14.68	14.72	14.58	14.58
3018	NYSE	BGR	Mon, Dec 19, 2016	14.67	14.74	14.59	14.62
3017	NYSE	BGR	Fri, Dec 16, 2016	14.60	14.70	14.60	14.67
3016	NYSE	BGR	Thu, Dec 15, 2016	14.51	14.62	14.42	14.60
3015	NYSE	BGR	Wed, Dec 14, 2016	14.90	14.90	14.61	14.53
3014	NYSE	BGR	Tue, Dec 13, 2016	14.76	14.98	14.71	14.95
3013	NYSE	BGR	Mon, Dec 12, 2016	14.82	15.01	14.64	14.65
3012	NYSE	BGR	Fri, Dec 9, 2016	14.66	14.72	14.57	14.62
3011	NYSE	BGR	Thu, Dec 8, 2016	14.63	14.71	14.57	14.64
3010	NYSE	BGR	Wed, Dec 7, 2016	14.54	14.69	14.54	14.63
3009	NYSE	BGR	Tue, Dec 6, 2016	14.54	14.70	14.43	14.58
3008	NYSE	BGR	Mon, Dec 5, 2016	14.57	14.73	14.56	14.59
3007	NYSE	BGR	Fri, Dec 2, 2016	14.36	14.56	14.36	14.53
3006	NYSE	BGR	Thu, Dec 1, 2016	14.52	14.65	14.35	14.36
3005	NYSE	BGR	Wed, Nov 30, 2016	14.10	14.45	14.05	14.30
3004	NYSE	BGR	Tue, Nov 29, 2016	13.75	13.84	13.65	13.80
3003	NYSE	BGR	Mon, Nov 28, 2016	14.13	14.16	13.89	13.90
3002	NYSE	BGR	Fri, Nov 25, 2016	14.17	14.25	14.08	14.13
3001	NYSE	BGR	Wed, Nov 23, 2016	14.06	14.24	14.00	14.22
3000	NYSE	BGR	Tue, Nov 22, 2016	14.10	14.23	14.04	14.19
2999	NYSE	BGR	Mon, Nov 21, 2016	13.89	14.10	13.89	14.06
2998	NYSE	BGR	Fri, Nov 18, 2016	13.85	13.85	13.71	13.79
2997	NYSE	BGR	Thu, Nov 17, 2016	13.84	13.99	13.71	13.73
2996	NYSE	BGR	Wed, Nov 16, 2016	13.90	13.93	13.79	13.81
2995	NYSE	BGR	Tue, Nov 15, 2016	13.64	13.93	13.62	13.88
2994	NYSE	BGR	Mon, Nov 14, 2016	13.50	13.66	13.31	13.55
2993	NYSE	BGR	Fri, Nov 11, 2016	13.69	13.69	13.43	13.58
2992	NYSE	BGR	Thu, Nov 10, 2016	13.71	13.87	13.67	13.71
2991	NYSE	BGR	Wed, Nov 9, 2016	13.52	13.87	13.52	13.75
2990	NYSE	BGR	Tue, Nov 8, 2016	13.63	13.71	13.48	13.59
2989	NYSE	BGR	Mon, Nov 7, 2016	13.52	13.68	13.48	13.63
2988	NYSE	BGR	Fri, Nov 4, 2016	13.55	13.69	13.35	13.37
2987	NYSE	BGR	Thu, Nov 3, 2016	13.67	13.72	13.41	13.53
2986	NYSE	BGR	Wed, Nov 2, 2016	13.64	13.87	13.46	13.60
2985	NYSE	BGR	Tue, Nov 1, 2016	13.85	13.95	13.67	13.67
2984	NYSE	BGR	Mon, Oct 31, 2016	14.04	14.04	13.78	13.79
2983	NYSE	BGR	Fri, Oct 28, 2016	14.01	14.20	13.93	14.04
2982	NYSE	BGR	Thu, Oct 27, 2016	14.28	14.28	14.09	14.09
2981	NYSE	BGR	Wed, Oct 26, 2016	14.06	14.21	13.99	14.21
2980	NYSE	BGR	Tue, Oct 25, 2016	14.07	14.27	14.05	14.13
2979	NYSE	BGR	Mon, Oct 24, 2016	14.19	14.19	13.98	14.13
2978	NYSE	BGR	Fri, Oct 21, 2016	14.03	14.13	13.95	14.13
2977	NYSE	BGR	Thu, Oct 20, 2016	14.18	14.18	14.00	14.13
2976	NYSE	BGR	Wed, Oct 19, 2016	14.00	14.25	14.00	14.22
2975	NYSE	BGR	Tue, Oct 18, 2016	13.95	13.98	13.85	13.88
2974	NYSE	BGR	Mon, Oct 17, 2016	13.98	14.00	13.77	13.81
2973	NYSE	BGR	Fri, Oct 14, 2016	14.16	14.19	14.00	14.00
2972	NYSE	BGR	Thu, Oct 13, 2016	14.07	14.17	13.94	14.06
2971	NYSE	BGR	Wed, Oct 12, 2016	14.20	14.22	14.10	14.16
2970	NYSE	BGR	Tue, Oct 11, 2016	14.56	14.56	14.23	14.21
2969	NYSE	BGR	Mon, Oct 10, 2016	14.42	14.64	14.40	14.58
2968	NYSE	BGR	Fri, Oct 7, 2016	14.53	14.60	14.28	14.31
2967	NYSE	BGR	Thu, Oct 6, 2016	14.49	14.59	14.32	14.54
2966	NYSE	BGR	Wed, Oct 5, 2016	14.41	14.58	14.40	14.49
2965	NYSE	BGR	Tue, Oct 4, 2016	14.47	14.55	14.28	14.32
2964	NYSE	BGR	Mon, Oct 3, 2016	14.51	14.51	14.37	14.44
2963	NYSE	BGR	Fri, Sep 30, 2016	14.39	14.58	14.32	14.48
2962	NYSE	BGR	Thu, Sep 29, 2016	14.36	14.49	14.18	14.28
2961	NYSE	BGR	Wed, Sep 28, 2016	13.83	14.30	13.75	14.30
2960	NYSE	BGR	Tue, Sep 27, 2016	13.94	13.97	13.81	13.82
2959	NYSE	BGR	Mon, Sep 26, 2016	13.99	14.11	13.95	13.95
2958	NYSE	BGR	Fri, Sep 23, 2016	14.12	14.21	13.99	14.06
2957	NYSE	BGR	Thu, Sep 22, 2016	14.27	14.35	14.11	14.17
2956	NYSE	BGR	Wed, Sep 21, 2016	14.02	14.11	14.00	14.10
2955	NYSE	BGR	Tue, Sep 20, 2016	14.04	14.14	13.95	13.97
2954	NYSE	BGR	Mon, Sep 19, 2016	14.12	14.21	14.00	14.03
2953	NYSE	BGR	Fri, Sep 16, 2016	13.99	14.10	13.95	13.99
2952	NYSE	BGR	Thu, Sep 15, 2016	14.00	14.16	14.00	14.08
2951	NYSE	BGR	Wed, Sep 14, 2016	14.11	14.20	14.00	14.03
2950	NYSE	BGR	Tue, Sep 13, 2016	14.34	14.34	14.01	14.11
2949	NYSE	BGR	Mon, Sep 12, 2016	14.25	14.55	14.25	14.45
2948	NYSE	BGR	Fri, Sep 9, 2016	14.55	14.55	14.27	14.29
2947	NYSE	BGR	Thu, Sep 8, 2016	14.35	14.67	14.34	14.60
2946	NYSE	BGR	Wed, Sep 7, 2016	14.29	14.36	14.26	14.35
2945	NYSE	BGR	Tue, Sep 6, 2016	14.18	14.34	14.18	14.32
2944	NYSE	BGR	Fri, Sep 2, 2016	14.12	14.25	14.10	14.23
2943	NYSE	BGR	Thu, Sep 1, 2016	13.99	14.07	13.85	14.02
2942	NYSE	BGR	Wed, Aug 31, 2016	14.07	14.10	13.92	14.02
2941	NYSE	BGR	Tue, Aug 30, 2016	14.17	14.24	14.05	14.12
2940	NYSE	BGR	Mon, Aug 29, 2016	14.14	14.20	14.10	14.18
2939	NYSE	BGR	Fri, Aug 26, 2016	14.20	14.33	14.07	14.15
2938	NYSE	BGR	Thu, Aug 25, 2016	14.17	14.20	14.06	14.18
2937	NYSE	BGR	Wed, Aug 24, 2016	14.28	14.31	14.15	14.17
2936	NYSE	BGR	Tue, Aug 23, 2016	14.19	14.34	14.19	14.32
2935	NYSE	BGR	Mon, Aug 22, 2016	14.29	14.29	14.12	14.16
2934	NYSE	BGR	Fri, Aug 19, 2016	14.40	14.40	14.24	14.36
2933	NYSE	BGR	Thu, Aug 18, 2016	14.19	14.43	14.14	14.43
2932	NYSE	BGR	Wed, Aug 17, 2016	14.14	14.20	14.06	14.20
2931	NYSE	BGR	Tue, Aug 16, 2016	14.11	14.16	14.02	14.14
2930	NYSE	BGR	Mon, Aug 15, 2016	14.05	14.12	14.04	14.11
2929	NYSE	BGR	Fri, Aug 12, 2016	13.98	14.04	13.96	13.99
2928	NYSE	BGR	Thu, Aug 11, 2016	13.86	13.98	13.83	13.95
2927	NYSE	BGR	Wed, Aug 10, 2016	13.98	14.01	13.83	13.85
2926	NYSE	BGR	Tue, Aug 9, 2016	14.01	14.10	13.87	13.91
2925	NYSE	BGR	Mon, Aug 8, 2016	13.90	14.04	13.90	13.94
2924	NYSE	BGR	Fri, Aug 5, 2016	13.74	13.85	13.67	13.84
2923	NYSE	BGR	Thu, Aug 4, 2016	13.66	13.84	13.54	13.75
2922	NYSE	BGR	Wed, Aug 3, 2016	13.44	13.62	13.38	13.59
2921	NYSE	BGR	Tue, Aug 2, 2016	13.47	13.59	13.31	13.42
2920	NYSE	BGR	Mon, Aug 1, 2016	13.77	13.79	13.50	13.56
2919	NYSE	BGR	Fri, Jul 29, 2016	13.62	13.80	13.51	13.79
2918	NYSE	BGR	Thu, Jul 28, 2016	13.65	13.73	13.50	13.63
2917	NYSE	BGR	Wed, Jul 27, 2016	13.85	13.95	13.60	13.68
2916	NYSE	BGR	Tue, Jul 26, 2016	13.62	13.81	13.58	13.76
2915	NYSE	BGR	Mon, Jul 25, 2016	13.84	13.84	13.58	13.65
2914	NYSE	BGR	Fri, Jul 22, 2016	13.93	14.04	13.83	13.91
2913	NYSE	BGR	Thu, Jul 21, 2016	14.04	14.14	13.86	13.92
2912	NYSE	BGR	Wed, Jul 20, 2016	13.99	14.11	13.87	14.01
2911	NYSE	BGR	Tue, Jul 19, 2016	14.13	14.13	13.99	14.03
2910	NYSE	BGR	Mon, Jul 18, 2016	14.06	14.15	14.00	14.15
2909	NYSE	BGR	Fri, Jul 15, 2016	14.13	14.24	14.08	14.14
2908	NYSE	BGR	Thu, Jul 14, 2016	14.23	14.23	14.10	14.14
2907	NYSE	BGR	Wed, Jul 13, 2016	14.34	14.34	14.07	14.16
2906	NYSE	BGR	Tue, Jul 12, 2016	14.16	14.43	14.16	14.33
2905	NYSE	BGR	Mon, Jul 11, 2016	14.12	14.17	14.03	14.04
2904	NYSE	BGR	Fri, Jul 8, 2016	14.07	14.14	13.98	14.10
2903	NYSE	BGR	Thu, Jul 7, 2016	14.10	14.23	13.88	13.96
2902	NYSE	BGR	Wed, Jul 6, 2016	13.94	14.10	13.88	14.04
2901	NYSE	BGR	Tue, Jul 5, 2016	14.15	14.20	13.94	14.03
2900	NYSE	BGR	Fri, Jul 1, 2016	14.15	14.36	14.15	14.30
2899	NYSE	BGR	Thu, Jun 30, 2016	14.11	14.22	14.04	14.20
2898	NYSE	BGR	Wed, Jun 29, 2016	14.00	14.17	13.95	14.08
2897	NYSE	BGR	Tue, Jun 28, 2016	13.74	13.87	13.69	13.85
2896	NYSE	BGR	Mon, Jun 27, 2016	13.90	13.90	13.44	13.46
2895	NYSE	BGR	Fri, Jun 24, 2016	14.00	14.07	13.75	13.95
2894	NYSE	BGR	Thu, Jun 23, 2016	14.31	14.47	14.22	14.37
2893	NYSE	BGR	Wed, Jun 22, 2016	14.24	14.68	14.10	14.13
2892	NYSE	BGR	Tue, Jun 21, 2016	14.05	14.26	14.02	14.21
2891	NYSE	BGR	Mon, Jun 20, 2016	14.07	14.11	13.98	14.05
2890	NYSE	BGR	Fri, Jun 17, 2016	13.95	14.01	13.81	13.88
2889	NYSE	BGR	Thu, Jun 16, 2016	13.87	14.00	13.71	13.88
2888	NYSE	BGR	Wed, Jun 15, 2016	13.89	14.00	13.77	13.96
2887	NYSE	BGR	Tue, Jun 14, 2016	13.86	13.99	13.75	13.91
2886	NYSE	BGR	Mon, Jun 13, 2016	13.98	14.14	13.94	13.95
2885	NYSE	BGR	Fri, Jun 10, 2016	14.25	14.38	14.07	14.04
2884	NYSE	BGR	Thu, Jun 9, 2016	14.34	14.43	14.23	14.32
2883	NYSE	BGR	Wed, Jun 8, 2016	14.54	14.60	14.43	14.45
2882	NYSE	BGR	Tue, Jun 7, 2016	14.33	14.48	14.24	14.43
2881	NYSE	BGR	Mon, Jun 6, 2016	14.10	14.28	14.05	14.22
2880	NYSE	BGR	Fri, Jun 3, 2016	14.02	14.12	13.94	14.06
2879	NYSE	BGR	Thu, Jun 2, 2016	13.87	14.01	13.77	14.00
2878	NYSE	BGR	Wed, Jun 1, 2016	13.88	14.04	13.70	14.01
2877	NYSE	BGR	Tue, May 31, 2016	13.91	14.05	13.86	13.97
2876	NYSE	BGR	Fri, May 27, 2016	13.89	14.00	13.78	14.00
2875	NYSE	BGR	Thu, May 26, 2016	13.96	14.06	13.82	13.95
2874	NYSE	BGR	Wed, May 25, 2016	13.79	13.93	13.74	13.93
2873	NYSE	BGR	Tue, May 24, 2016	13.74	13.74	13.55	13.71
2872	NYSE	BGR	Mon, May 23, 2016	13.58	13.65	13.48	13.63
2871	NYSE	BGR	Fri, May 20, 2016	13.59	13.67	13.51	13.67
2870	NYSE	BGR	Thu, May 19, 2016	13.46	13.60	13.25	13.60
2869	NYSE	BGR	Wed, May 18, 2016	13.69	13.72	13.44	13.55
2868	NYSE	BGR	Tue, May 17, 2016	13.66	13.75	13.56	13.72
2867	NYSE	BGR	Mon, May 16, 2016	13.50	13.65	13.49	13.64
2866	NYSE	BGR	Fri, May 13, 2016	13.42	13.53	13.30	13.42
2865	NYSE	BGR	Thu, May 12, 2016	13.65	13.75	13.43	13.50
2864	NYSE	BGR	Wed, May 11, 2016	13.55	13.69	13.35	13.57
2863	NYSE	BGR	Tue, May 10, 2016	13.44	13.60	13.43	13.55
2862	NYSE	BGR	Mon, May 9, 2016	13.59	13.59	13.13	13.32
2861	NYSE	BGR	Fri, May 6, 2016	13.60	13.82	13.45	13.51
2860	NYSE	BGR	Thu, May 5, 2016	13.58	14.25	13.56	13.63
2859	NYSE	BGR	Wed, May 4, 2016	13.54	13.67	13.32	13.44
2858	NYSE	BGR	Tue, May 3, 2016	13.96	13.96	13.53	13.60
2857	NYSE	BGR	Mon, May 2, 2016	14.16	14.23	13.93	14.02
2856	NYSE	BGR	Fri, Apr 29, 2016	14.31	14.44	14.01	14.18
2855	NYSE	BGR	Thu, Apr 28, 2016	14.33	14.48	14.20	14.26
2854	NYSE	BGR	Wed, Apr 27, 2016	14.13	14.46	14.13	14.45
2853	NYSE	BGR	Tue, Apr 26, 2016	13.92	14.11	13.86	14.09
2852	NYSE	BGR	Mon, Apr 25, 2016	13.97	13.97	13.72	13.81
2851	NYSE	BGR	Fri, Apr 22, 2016	13.76	13.97	13.76	13.97
2850	NYSE	BGR	Thu, Apr 21, 2016	13.83	13.91	13.76	13.78
2849	NYSE	BGR	Wed, Apr 20, 2016	13.74	13.95	13.63	13.78
2848	NYSE	BGR	Tue, Apr 19, 2016	13.62	13.86	13.60	13.81
2847	NYSE	BGR	Mon, Apr 18, 2016	13.06	13.61	13.00	13.55
2846	NYSE	BGR	Fri, Apr 15, 2016	13.32	13.38	13.25	13.26
2845	NYSE	BGR	Thu, Apr 14, 2016	13.58	13.63	13.39	13.39
2844	NYSE	BGR	Wed, Apr 13, 2016	13.53	13.75	13.43	13.59
2843	NYSE	BGR	Tue, Apr 12, 2016	13.24	13.68	13.17	13.54
2842	NYSE	BGR	Mon, Apr 11, 2016	13.09	13.21	13.08	13.17
2841	NYSE	BGR	Fri, Apr 8, 2016	12.91	13.08	12.87	12.93
2840	NYSE	BGR	Thu, Apr 7, 2016	12.67	12.85	12.47	12.47
2839	NYSE	BGR	Wed, Apr 6, 2016	12.74	12.87	12.64	12.78
2838	NYSE	BGR	Tue, Apr 5, 2016	12.55	12.55	12.55	12.58
2837	NYSE	BGR	Mon, Apr 4, 2016	12.73	12.87	12.55	12.55
2836	NYSE	BGR	Fri, Apr 1, 2016	12.98	13.03	12.78	12.78
2835	NYSE	BGR	Thu, Mar 31, 2016	13.15	13.24	13.00	13.00
2834	NYSE	BGR	Wed, Mar 30, 2016	13.02	13.26	13.00	13.13
2833	NYSE	BGR	Tue, Mar 29, 2016	12.75	12.97	12.69	12.98
2832	NYSE	BGR	Mon, Mar 28, 2016	12.95	12.95	12.73	12.86
2831	NYSE	BGR	Thu, Mar 24, 2016	12.80	12.80	12.80	12.85
2830	NYSE	BGR	Wed, Mar 23, 2016	13.04	13.05	12.78	12.80
2829	NYSE	BGR	Tue, Mar 22, 2016	12.98	13.22	12.98	13.10
2828	NYSE	BGR	Mon, Mar 21, 2016	13.22	13.24	13.01	13.14
2827	NYSE	BGR	Fri, Mar 18, 2016	13.22	13.38	13.07	13.22
2826	NYSE	BGR	Thu, Mar 17, 2016	13.04	13.27	13.00	13.20
2825	NYSE	BGR	Wed, Mar 16, 2016	12.71	13.05	12.71	13.02
2824	NYSE	BGR	Tue, Mar 15, 2016	12.91	12.91	12.91	12.72
2823	NYSE	BGR	Mon, Mar 14, 2016	12.94	12.97	12.80	12.92
2822	NYSE	BGR	Fri, Mar 11, 2016	12.73	12.73	12.73	13.04
2821	NYSE	BGR	Thu, Mar 10, 2016	12.73	12.73	12.73	12.73
2820	NYSE	BGR	Wed, Mar 9, 2016	12.58	12.84	12.50	12.73
2819	NYSE	BGR	Tue, Mar 8, 2016	12.99	12.99	12.42	12.47
2818	NYSE	BGR	Mon, Mar 7, 2016	12.78	13.13	12.78	13.12
2817	NYSE	BGR	Fri, Mar 4, 2016	12.80	13.06	12.65	12.90
2816	NYSE	BGR	Thu, Mar 3, 2016	12.45	12.45	12.45	12.72
2815	NYSE	BGR	Wed, Mar 2, 2016	12.09	12.45	12.00	12.45
2814	NYSE	BGR	Tue, Mar 1, 2016	12.04	12.25	11.89	12.25
2813	NYSE	BGR	Mon, Feb 29, 2016	12.02	12.08	11.85	11.92
2812	NYSE	BGR	Fri, Feb 26, 2016	11.91	11.99	11.85	11.92
2811	NYSE	BGR	Thu, Feb 25, 2016	11.76	11.83	11.49	11.78
2810	NYSE	BGR	Wed, Feb 24, 2016	11.62	11.88	11.47	11.86
2809	NYSE	BGR	Tue, Feb 23, 2016	12.07	12.18	11.74	11.84
2808	NYSE	BGR	Mon, Feb 22, 2016	12.05	12.17	11.99	12.17
2807	NYSE	BGR	Fri, Feb 19, 2016	11.78	11.84	11.59	11.84
2806	NYSE	BGR	Thu, Feb 18, 2016	11.97	11.99	11.73	11.88
2805	NYSE	BGR	Wed, Feb 17, 2016	11.76	11.96	11.62	11.95
2804	NYSE	BGR	Tue, Feb 16, 2016	11.45	11.55	11.31	11.52
2803	NYSE	BGR	Fri, Feb 12, 2016	11.24	11.43	11.17	11.38
2802	NYSE	BGR	Thu, Feb 11, 2016	10.89	11.16	10.76	11.13
2801	NYSE	BGR	Wed, Feb 10, 2016	11.47	11.53	11.20	11.30
2800	NYSE	BGR	Tue, Feb 9, 2016	11.50	11.66	11.27	11.47
2799	NYSE	BGR	Mon, Feb 8, 2016	11.56	11.73	11.39	11.69
2798	NYSE	BGR	Fri, Feb 5, 2016	11.99	11.99	11.74	11.79
2797	NYSE	BGR	Thu, Feb 4, 2016	11.93	12.26	11.86	12.08
2796	NYSE	BGR	Wed, Feb 3, 2016	11.71	11.93	11.33	11.93
2795	NYSE	BGR	Tue, Feb 2, 2016	11.62	11.69	11.54	11.58
2794	NYSE	BGR	Mon, Feb 1, 2016	11.82	11.96	11.77	11.89
2793	NYSE	BGR	Fri, Jan 29, 2016	11.77	12.19	11.73	12.19
2792	NYSE	BGR	Thu, Jan 28, 2016	11.61	11.75	11.47	11.69
2791	NYSE	BGR	Wed, Jan 27, 2016	11.22	11.53	11.14	11.27
2790	NYSE	BGR	Tue, Jan 26, 2016	10.97	11.34	10.91	11.34
2789	NYSE	BGR	Mon, Jan 25, 2016	11.24	11.32	10.81	10.85
2788	NYSE	BGR	Fri, Jan 22, 2016	10.99	11.33	10.90	11.33
2787	NYSE	BGR	Thu, Jan 21, 2016	10.52	10.79	10.37	10.63
2786	NYSE	BGR	Wed, Jan 20, 2016	10.50	10.57	10.04	10.41
2785	NYSE	BGR	Tue, Jan 19, 2016	11.08	11.08	10.57	10.74
2784	NYSE	BGR	Fri, Jan 15, 2016	11.04	11.15	10.88	10.99
2783	NYSE	BGR	Thu, Jan 14, 2016	11.12	11.43	11.01	11.33
2782	NYSE	BGR	Wed, Jan 13, 2016	11.45	11.53	10.93	11.05
2781	NYSE	BGR	Tue, Jan 12, 2016	11.61	11.63	11.13	11.46
2780	NYSE	BGR	Mon, Jan 11, 2016	11.77	11.77	11.25	11.41
2779	NYSE	BGR	Fri, Jan 8, 2016	11.88	11.89	11.60	11.69
2778	NYSE	BGR	Thu, Jan 7, 2016	11.98	12.15	11.70	11.75
2777	NYSE	BGR	Wed, Jan 6, 2016	12.56	12.56	12.14	12.19
2776	NYSE	BGR	Tue, Jan 5, 2016	12.75	12.85	12.60	12.84
2775	NYSE	BGR	Mon, Jan 4, 2016	12.33	12.75	12.33	12.74
2774	NYSE	BGR	Thu, Dec 31, 2015	12.33	12.75	12.28	12.53
2773	NYSE	BGR	Wed, Dec 30, 2015	12.48	12.60	12.33	12.33
2772	NYSE	BGR	Tue, Dec 29, 2015	12.76	12.88	12.51	12.56
2771	NYSE	BGR	Mon, Dec 28, 2015	12.76	12.79	12.58	12.60
2770	NYSE	BGR	Thu, Dec 24, 2015	12.82	12.90	12.77	12.86
2769	NYSE	BGR	Wed, Dec 23, 2015	12.41	12.77	12.33	12.76
2768	NYSE	BGR	Tue, Dec 22, 2015	12.27	12.42	12.17	12.19
2767	NYSE	BGR	Mon, Dec 21, 2015	12.35	12.48	12.25	12.27
2766	NYSE	BGR	Fri, Dec 18, 2015	12.54	12.58	12.35	12.35
2765	NYSE	BGR	Thu, Dec 17, 2015	12.96	12.99	12.57	12.57
2764	NYSE	BGR	Wed, Dec 16, 2015	13.12	13.14	12.88	13.04
2763	NYSE	BGR	Tue, Dec 15, 2015	12.97	13.21	12.97	13.20
2762	NYSE	BGR	Mon, Dec 14, 2015	12.84	12.99	12.76	12.87
2761	NYSE	BGR	Fri, Dec 11, 2015	13.15	13.15	12.90	12.95
2760	NYSE	BGR	Thu, Dec 10, 2015	13.30	13.62	13.30	13.35
2759	NYSE	BGR	Wed, Dec 9, 2015	13.32	13.75	13.30	13.39
2758	NYSE	BGR	Tue, Dec 8, 2015	13.26	13.53	13.12	13.37
2757	NYSE	BGR	Mon, Dec 7, 2015	13.98	13.98	13.42	13.48
2756	NYSE	BGR	Fri, Dec 4, 2015	14.26	14.30	14.03	14.23
2755	NYSE	BGR	Thu, Dec 3, 2015	14.49	14.60	14.27	14.29
2754	NYSE	BGR	Wed, Dec 2, 2015	14.87	14.87	14.43	14.47
2753	NYSE	BGR	Tue, Dec 1, 2015	14.84	14.94	14.77	14.94
2752	NYSE	BGR	Mon, Nov 30, 2015	14.88	15.01	14.81	14.84
2751	NYSE	BGR	Fri, Nov 27, 2015	14.61	14.77	14.61	14.76
2750	NYSE	BGR	Wed, Nov 25, 2015	14.68	14.84	14.56	14.77
2749	NYSE	BGR	Tue, Nov 24, 2015	14.43	14.81	14.43	14.76
2748	NYSE	BGR	Mon, Nov 23, 2015	14.35	14.58	14.35	14.43
2747	NYSE	BGR	Fri, Nov 20, 2015	14.51	14.72	14.42	14.42
2746	NYSE	BGR	Thu, Nov 19, 2015	14.81	14.84	14.50	14.54
2745	NYSE	BGR	Wed, Nov 18, 2015	14.84	14.97	14.70	14.83
2744	NYSE	BGR	Tue, Nov 17, 2015	14.91	14.98	14.69	14.74
2743	NYSE	BGR	Mon, Nov 16, 2015	14.33	14.88	14.32	14.86
2742	NYSE	BGR	Fri, Nov 13, 2015	14.20	14.37	14.03	14.34
2741	NYSE	BGR	Thu, Nov 12, 2015	14.48	14.54	14.20	14.21
2740	NYSE	BGR	Wed, Nov 11, 2015	15.11	15.16	14.71	14.76
2739	NYSE	BGR	Tue, Nov 10, 2015	15.00	15.18	14.93	15.11
2738	NYSE	BGR	Mon, Nov 9, 2015	15.27	15.40	15.01	15.05
2737	NYSE	BGR	Fri, Nov 6, 2015	15.40	15.53	15.17	15.30
2736	NYSE	BGR	Thu, Nov 5, 2015	15.68	15.85	15.55	15.63
2735	NYSE	BGR	Wed, Nov 4, 2015	15.85	15.95	15.68	15.78
2734	NYSE	BGR	Tue, Nov 3, 2015	15.64	15.99	15.64	15.85
2733	NYSE	BGR	Mon, Nov 2, 2015	15.45	15.75	15.41	15.61
2732	NYSE	BGR	Fri, Oct 30, 2015	15.45	15.66	15.22	15.56
2731	NYSE	BGR	Thu, Oct 29, 2015	15.35	15.66	15.35	15.43
2730	NYSE	BGR	Wed, Oct 28, 2015	15.32	15.63	15.22	15.46
2729	NYSE	BGR	Tue, Oct 27, 2015	15.40	15.40	15.16	15.29
2728	NYSE	BGR	Mon, Oct 26, 2015	15.89	15.89	15.56	15.57
2727	NYSE	BGR	Fri, Oct 23, 2015	16.04	16.12	15.86	16.03
2726	NYSE	BGR	Thu, Oct 22, 2015	15.82	16.13	15.82	16.10
2725	NYSE	BGR	Wed, Oct 21, 2015	15.89	15.96	15.75	15.77
2724	NYSE	BGR	Tue, Oct 20, 2015	15.72	16.00	15.72	15.99
2723	NYSE	BGR	Mon, Oct 19, 2015	15.94	15.95	15.76	15.82
2722	NYSE	BGR	Fri, Oct 16, 2015	16.22	16.22	15.91	16.08
2721	NYSE	BGR	Thu, Oct 15, 2015	16.06	16.28	15.81	16.15
2720	NYSE	BGR	Wed, Oct 14, 2015	15.92	16.15	15.83	16.15
2719	NYSE	BGR	Tue, Oct 13, 2015	15.96	16.04	15.76	15.97
2718	NYSE	BGR	Mon, Oct 12, 2015	16.27	16.27	15.88	16.10
2717	NYSE	BGR	Fri, Oct 9, 2015	16.21	16.31	16.07	16.30
2716	NYSE	BGR	Thu, Oct 8, 2015	15.74	16.25	15.58	16.15
2715	NYSE	BGR	Wed, Oct 7, 2015	15.40	15.79	15.20	15.79
2714	NYSE	BGR	Tue, Oct 6, 2015	14.79	15.29	14.74	15.24
2713	NYSE	BGR	Mon, Oct 5, 2015	14.42	14.77	14.36	14.77
2712	NYSE	BGR	Fri, Oct 2, 2015	13.74	14.24	13.61	14.22
2711	NYSE	BGR	Thu, Oct 1, 2015	13.91	14.03	13.65	14.00
2710	NYSE	BGR	Wed, Sep 30, 2015	13.54	13.78	13.46	13.78
2709	NYSE	BGR	Tue, Sep 29, 2015	13.38	13.53	13.25	13.37
2708	NYSE	BGR	Mon, Sep 28, 2015	13.82	13.82	13.36	13.36
2707	NYSE	BGR	Fri, Sep 25, 2015	14.00	14.03	13.80	13.92
2706	NYSE	BGR	Thu, Sep 24, 2015	13.73	14.00	13.70	13.93
2705	NYSE	BGR	Wed, Sep 23, 2015	14.04	14.17	13.83	13.88
2704	NYSE	BGR	Tue, Sep 22, 2015	13.96	14.12	13.96	14.11
2703	NYSE	BGR	Mon, Sep 21, 2015	14.22	14.32	14.18	14.24
2702	NYSE	BGR	Fri, Sep 18, 2015	14.13	14.29	13.72	14.18
2701	NYSE	BGR	Thu, Sep 17, 2015	14.35	14.54	14.19	14.40
2700	NYSE	BGR	Wed, Sep 16, 2015	14.06	14.35	13.98	14.30
2699	NYSE	BGR	Tue, Sep 15, 2015	13.90	14.03	13.85	13.98
2698	NYSE	BGR	Mon, Sep 14, 2015	13.91	13.97	13.80	13.87
2697	NYSE	BGR	Fri, Sep 11, 2015	14.13	14.16	13.96	14.00
2696	NYSE	BGR	Thu, Sep 10, 2015	14.33	14.46	14.21	14.35
2695	NYSE	BGR	Wed, Sep 9, 2015	14.62	14.77	14.33	14.33
2694	NYSE	BGR	Tue, Sep 8, 2015	14.76	14.81	14.48	14.51
2693	NYSE	BGR	Fri, Sep 4, 2015	14.71	14.76	14.54	14.63
2692	NYSE	BGR	Thu, Sep 3, 2015	15.14	15.36	14.84	14.92
2691	NYSE	BGR	Wed, Sep 2, 2015	14.94	15.12	14.60	15.12
2690	NYSE	BGR	Tue, Sep 1, 2015	14.73	14.87	14.43	14.64
2689	NYSE	BGR	Mon, Aug 31, 2015	14.82	15.20	14.44	15.20
2688	NYSE	BGR	Fri, Aug 28, 2015	14.35	14.89	14.32	14.85
2687	NYSE	BGR	Thu, Aug 27, 2015	13.82	14.84	13.82	14.47
2686	NYSE	BGR	Wed, Aug 26, 2015	13.93	14.00	13.46	13.69
2685	NYSE	BGR	Tue, Aug 25, 2015	13.92	13.98	13.62	13.65
2684	NYSE	BGR	Mon, Aug 24, 2015	13.41	13.98	13.00	13.44
2683	NYSE	BGR	Fri, Aug 21, 2015	14.61	14.70	14.10	14.15
2682	NYSE	BGR	Thu, Aug 20, 2015	14.78	15.01	14.70	14.76
2681	NYSE	BGR	Wed, Aug 19, 2015	15.06	15.08	14.77	14.87
2680	NYSE	BGR	Tue, Aug 18, 2015	15.21	15.24	15.07	15.09
2679	NYSE	BGR	Mon, Aug 17, 2015	15.27	15.40	15.20	15.27
2678	NYSE	BGR	Fri, Aug 14, 2015	15.40	15.55	15.31	15.40
2677	NYSE	BGR	Thu, Aug 13, 2015	15.42	15.48	15.16	15.47
2676	NYSE	BGR	Wed, Aug 12, 2015	14.90	15.47	14.88	15.44
2675	NYSE	BGR	Tue, Aug 11, 2015	14.81	15.18	14.76	15.13
2674	NYSE	BGR	Mon, Aug 10, 2015	14.75	15.17	14.75	15.01
2673	NYSE	BGR	Fri, Aug 7, 2015	15.01	15.05	14.73	14.73
2672	NYSE	BGR	Thu, Aug 6, 2015	14.75	15.00	14.66	14.94
2671	NYSE	BGR	Wed, Aug 5, 2015	15.27	15.39	14.86	14.86
2670	NYSE	BGR	Tue, Aug 4, 2015	15.15	15.29	15.11	15.13
2669	NYSE	BGR	Mon, Aug 3, 2015	15.54	15.56	15.05	15.10
2668	NYSE	BGR	Fri, Jul 31, 2015	15.69	15.74	15.55	15.63
2667	NYSE	BGR	Thu, Jul 30, 2015	15.77	15.88	15.65	15.73
2666	NYSE	BGR	Wed, Jul 29, 2015	15.56	15.82	15.47	15.79
2665	NYSE	BGR	Tue, Jul 28, 2015	15.14	15.64	15.08	15.54
2664	NYSE	BGR	Mon, Jul 27, 2015	15.44	15.44	15.07	15.13
2663	NYSE	BGR	Fri, Jul 24, 2015	15.84	15.84	15.51	15.62
2662	NYSE	BGR	Thu, Jul 23, 2015	15.75	15.93	15.71	15.83
2661	NYSE	BGR	Wed, Jul 22, 2015	15.88	16.01	15.75	15.78
2660	NYSE	BGR	Tue, Jul 21, 2015	15.92	16.14	15.91	15.98
2659	NYSE	BGR	Mon, Jul 20, 2015	16.51	16.53	15.97	15.97
2658	NYSE	BGR	Fri, Jul 17, 2015	16.85	16.86	16.50	16.58
2657	NYSE	BGR	Thu, Jul 16, 2015	17.10	17.20	16.90	16.91
2656	NYSE	BGR	Wed, Jul 15, 2015	17.32	17.32	17.00	17.07
2655	NYSE	BGR	Tue, Jul 14, 2015	17.27	17.47	17.26	17.33
2654	NYSE	BGR	Mon, Jul 13, 2015	17.33	17.39	17.24	17.31
2653	NYSE	BGR	Fri, Jul 10, 2015	17.27	17.48	17.27	17.45
2652	NYSE	BGR	Thu, Jul 9, 2015	17.36	17.41	17.23	17.24
2651	NYSE	BGR	Wed, Jul 8, 2015	17.41	17.54	17.10	17.21
2650	NYSE	BGR	Tue, Jul 7, 2015	17.42	17.57	17.09	17.56
2649	NYSE	BGR	Mon, Jul 6, 2015	17.35	17.51	17.25	17.41
2648	NYSE	BGR	Thu, Jul 2, 2015	17.76	17.85	17.48	17.55
2647	NYSE	BGR	Wed, Jul 1, 2015	18.00	18.03	17.75	17.80
2646	NYSE	BGR	Tue, Jun 30, 2015	18.27	18.27	17.88	17.97
2645	NYSE	BGR	Mon, Jun 29, 2015	18.29	18.31	18.03	18.08
2644	NYSE	BGR	Fri, Jun 26, 2015	18.42	18.48	18.31	18.42
2643	NYSE	BGR	Thu, Jun 25, 2015	18.53	18.55	18.37	18.43
2642	NYSE	BGR	Wed, Jun 24, 2015	18.30	18.52	18.30	18.49
2641	NYSE	BGR	Tue, Jun 23, 2015	18.18	18.36	18.18	18.32
2640	NYSE	BGR	Mon, Jun 22, 2015	18.22	18.34	18.21	18.24
2639	NYSE	BGR	Fri, Jun 19, 2015	18.45	18.51	18.13	18.15
2638	NYSE	BGR	Thu, Jun 18, 2015	18.59	18.72	18.54	18.58
2637	NYSE	BGR	Wed, Jun 17, 2015	18.73	18.87	18.52	18.57
2636	NYSE	BGR	Tue, Jun 16, 2015	18.62	18.76	18.58	18.69
2635	NYSE	BGR	Mon, Jun 15, 2015	18.67	18.80	18.64	18.65
2634	NYSE	BGR	Fri, Jun 12, 2015	18.81	18.87	18.77	18.80
2633	NYSE	BGR	Thu, Jun 11, 2015	19.02	19.09	18.96	18.96
2632	NYSE	BGR	Wed, Jun 10, 2015	19.05	19.28	19.05	19.14
2631	NYSE	BGR	Tue, Jun 9, 2015	19.07	19.21	19.01	19.01
2630	NYSE	BGR	Mon, Jun 8, 2015	19.31	19.33	19.03	19.03
2629	NYSE	BGR	Fri, Jun 5, 2015	19.04	19.42	18.93	19.31
2628	NYSE	BGR	Thu, Jun 4, 2015	19.22	19.31	19.08	19.18
2627	NYSE	BGR	Wed, Jun 3, 2015	19.73	19.91	19.30	19.34
2626	NYSE	BGR	Tue, Jun 2, 2015	19.78	19.88	19.72	19.74
2625	NYSE	BGR	Mon, Jun 1, 2015	19.80	19.87	19.77	19.80
2624	NYSE	BGR	Fri, May 29, 2015	19.82	19.83	19.64	19.82
2623	NYSE	BGR	Thu, May 28, 2015	19.59	19.77	19.52	19.77
2622	NYSE	BGR	Wed, May 27, 2015	19.75	19.88	19.57	19.65
2621	NYSE	BGR	Tue, May 26, 2015	20.04	20.04	19.63	19.71
2620	NYSE	BGR	Fri, May 22, 2015	20.10	20.25	20.06	20.15
2619	NYSE	BGR	Thu, May 21, 2015	20.03	20.26	20.03	20.19
2618	NYSE	BGR	Wed, May 20, 2015	20.16	20.20	19.93	20.04
2617	NYSE	BGR	Tue, May 19, 2015	20.21	20.26	20.00	20.26
2616	NYSE	BGR	Mon, May 18, 2015	20.41	20.42	20.26	20.27
2615	NYSE	BGR	Fri, May 15, 2015	20.56	20.57	20.42	20.49
2614	NYSE	BGR	Thu, May 14, 2015	20.72	20.72	20.46	20.61
2613	NYSE	BGR	Wed, May 13, 2015	20.59	20.72	20.44	20.72
2612	NYSE	BGR	Tue, May 12, 2015	20.64	20.68	20.48	20.68
2611	NYSE	BGR	Mon, May 11, 2015	20.76	20.76	20.53	20.67
2610	NYSE	BGR	Fri, May 8, 2015	20.91	20.91	20.67	20.81
2609	NYSE	BGR	Thu, May 7, 2015	21.08	21.08	20.63	20.80
2608	NYSE	BGR	Wed, May 6, 2015	21.25	21.39	21.12	21.18
2607	NYSE	BGR	Tue, May 5, 2015	21.33	21.46	21.26	21.28
2606	NYSE	BGR	Mon, May 4, 2015	21.41	21.46	21.27	21.27
2605	NYSE	BGR	Fri, May 1, 2015	21.56	21.68	21.45	21.45
2604	NYSE	BGR	Thu, Apr 30, 2015	21.59	21.72	21.46	21.58
2603	NYSE	BGR	Wed, Apr 29, 2015	21.30	21.68	21.30	21.56
2602	NYSE	BGR	Tue, Apr 28, 2015	21.25	21.51	21.24	21.43
2601	NYSE	BGR	Mon, Apr 27, 2015	21.37	21.49	21.26	21.26
2600	NYSE	BGR	Fri, Apr 24, 2015	21.39	21.43	21.24	21.30
2599	NYSE	BGR	Thu, Apr 23, 2015	21.26	21.57	21.26	21.51
2598	NYSE	BGR	Wed, Apr 22, 2015	21.22	21.35	21.09	21.33
2597	NYSE	BGR	Tue, Apr 21, 2015	21.30	21.36	21.12	21.26
2596	NYSE	BGR	Mon, Apr 20, 2015	21.33	21.63	21.28	21.28
2595	NYSE	BGR	Fri, Apr 17, 2015	21.38	21.41	21.23	21.33
2594	NYSE	BGR	Thu, Apr 16, 2015	21.27	21.62	21.17	21.60
2593	NYSE	BGR	Wed, Apr 15, 2015	20.89	21.43	20.89	21.40
2592	NYSE	BGR	Tue, Apr 14, 2015	20.55	20.80	20.51	20.77
2591	NYSE	BGR	Mon, Apr 13, 2015	20.78	20.78	20.55	20.55
2590	NYSE	BGR	Fri, Apr 10, 2015	20.60	20.89	20.60	20.89
2589	NYSE	BGR	Thu, Apr 9, 2015	20.42	20.78	20.42	20.66
2588	NYSE	BGR	Wed, Apr 8, 2015	20.61	20.67	20.34	20.46
2587	NYSE	BGR	Tue, Apr 7, 2015	20.46	20.75	20.27	20.64
2586	NYSE	BGR	Mon, Apr 6, 2015	20.16	20.65	20.16	20.57
2585	NYSE	BGR	Thu, Apr 2, 2015	20.17	20.27	20.16	20.19
2584	NYSE	BGR	Wed, Apr 1, 2015	20.35	20.44	20.27	20.30
2583	NYSE	BGR	Tue, Mar 31, 2015	20.51	20.51	20.28	20.34
2582	NYSE	BGR	Mon, Mar 30, 2015	20.42	20.60	20.42	20.57
2581	NYSE	BGR	Fri, Mar 27, 2015	20.59	20.59	20.33	20.39
2580	NYSE	BGR	Thu, Mar 26, 2015	20.60	20.78	20.43	20.60
2579	NYSE	BGR	Wed, Mar 25, 2015	20.47	20.77	20.41	20.51
2578	NYSE	BGR	Tue, Mar 24, 2015	20.57	20.57	20.37	20.46
2577	NYSE	BGR	Mon, Mar 23, 2015	20.25	20.68	20.25	20.58
2576	NYSE	BGR	Fri, Mar 20, 2015	20.47	20.59	20.27	20.29
2575	NYSE	BGR	Thu, Mar 19, 2015	20.25	20.41	20.08	20.40
2574	NYSE	BGR	Wed, Mar 18, 2015	19.88	20.59	19.80	20.36
2573	NYSE	BGR	Tue, Mar 17, 2015	20.25	20.32	19.91	20.01
2572	NYSE	BGR	Mon, Mar 16, 2015	20.23	20.40	20.10	20.37
2571	NYSE	BGR	Fri, Mar 13, 2015	20.48	20.48	20.20	20.41
2570	NYSE	BGR	Thu, Mar 12, 2015	20.64	20.76	20.52	20.55
2569	NYSE	BGR	Wed, Mar 11, 2015	20.76	20.76	20.51	20.66
2568	NYSE	BGR	Tue, Mar 10, 2015	21.01	21.06	20.84	20.83
2567	NYSE	BGR	Mon, Mar 9, 2015	21.50	21.59	21.25	21.31
2566	NYSE	BGR	Fri, Mar 6, 2015	21.70	21.75	21.51	21.57
2565	NYSE	BGR	Thu, Mar 5, 2015	21.77	21.94	21.70	21.81
2564	NYSE	BGR	Wed, Mar 4, 2015	21.83	21.94	21.55	21.81
2563	NYSE	BGR	Tue, Mar 3, 2015	21.99	22.00	21.85	21.92
2562	NYSE	BGR	Mon, Mar 2, 2015	21.94	22.13	21.85	22.03
2561	NYSE	BGR	Fri, Feb 27, 2015	22.03	22.14	21.92	22.03
2560	NYSE	BGR	Thu, Feb 26, 2015	22.10	22.12	21.93	22.06
2559	NYSE	BGR	Wed, Feb 25, 2015	22.25	22.45	22.14	22.20
2558	NYSE	BGR	Tue, Feb 24, 2015	22.42	22.50	22.20	22.28
2557	NYSE	BGR	Mon, Feb 23, 2015	22.14	22.49	22.01	22.41
2556	NYSE	BGR	Fri, Feb 20, 2015	22.21	22.32	22.00	22.30
2555	NYSE	BGR	Thu, Feb 19, 2015	22.16	22.40	21.79	22.26
2554	NYSE	BGR	Wed, Feb 18, 2015	22.36	22.45	22.30	22.41
2553	NYSE	BGR	Tue, Feb 17, 2015	22.50	22.56	22.34	22.48
2552	NYSE	BGR	Fri, Feb 13, 2015	22.50	22.56	22.40	22.53
2551	NYSE	BGR	Thu, Feb 12, 2015	22.40	22.50	22.27	22.45
2550	NYSE	BGR	Wed, Feb 11, 2015	22.03	22.18	21.90	22.18
2549	NYSE	BGR	Tue, Feb 10, 2015	22.20	22.31	21.85	22.29
2548	NYSE	BGR	Mon, Feb 9, 2015	22.40	22.51	22.14	22.26
2547	NYSE	BGR	Fri, Feb 6, 2015	22.69	22.75	22.15	22.29
2546	NYSE	BGR	Thu, Feb 5, 2015	22.21	22.80	22.21	22.65
2545	NYSE	BGR	Wed, Feb 4, 2015	22.02	22.24	21.64	22.14
2544	NYSE	BGR	Tue, Feb 3, 2015	21.92	22.54	21.90	22.26
2543	NYSE	BGR	Mon, Feb 2, 2015	21.51	21.82	21.28	21.77
2542	NYSE	BGR	Fri, Jan 30, 2015	21.55	21.85	21.44	21.51
2541	NYSE	BGR	Thu, Jan 29, 2015	21.50	21.90	21.27	21.81
2540	NYSE	BGR	Wed, Jan 28, 2015	21.71	21.79	21.40	21.50
2539	NYSE	BGR	Tue, Jan 27, 2015	21.67	21.98	21.51	21.76
2538	NYSE	BGR	Mon, Jan 26, 2015	21.54	21.90	21.45	21.82
2537	NYSE	BGR	Fri, Jan 23, 2015	21.35	21.75	21.05	21.65
2536	NYSE	BGR	Thu, Jan 22, 2015	20.74	21.65	20.52	21.65
2535	NYSE	BGR	Wed, Jan 21, 2015	20.36	20.70	20.30	20.69
2534	NYSE	BGR	Tue, Jan 20, 2015	20.50	20.55	20.22	20.32
2533	NYSE	BGR	Fri, Jan 16, 2015	20.18	20.61	20.18	20.57
2532	NYSE	BGR	Thu, Jan 15, 2015	20.65	20.65	20.07	20.16
2531	NYSE	BGR	Wed, Jan 14, 2015	19.51	20.65	19.51	20.54
2530	NYSE	BGR	Tue, Jan 13, 2015	20.19	20.19	19.73	19.87
2529	NYSE	BGR	Mon, Jan 12, 2015	20.50	20.50	20.13	20.27
2528	NYSE	BGR	Fri, Jan 9, 2015	20.69	20.70	20.37	20.61
2527	NYSE	BGR	Thu, Jan 8, 2015	20.25	20.84	20.12	20.74
2526	NYSE	BGR	Wed, Jan 7, 2015	19.90	20.49	19.75	20.18
2525	NYSE	BGR	Tue, Jan 6, 2015	19.62	19.83	19.32	19.66
2524	NYSE	BGR	Mon, Jan 5, 2015	20.17	20.17	19.42	19.68
2523	NYSE	BGR	Fri, Jan 2, 2015	19.94	20.48	19.91	20.40
2522	NYSE	BGR	Wed, Dec 31, 2014	20.35	20.57	19.94	19.95
2521	NYSE	BGR	Tue, Dec 30, 2014	20.16	20.34	20.06	20.29
2520	NYSE	BGR	Mon, Dec 29, 2014	20.40	20.55	20.20	20.20
2519	NYSE	BGR	Fri, Dec 26, 2014	20.24	20.68	20.24	20.50
2518	NYSE	BGR	Wed, Dec 24, 2014	20.34	20.40	20.15	20.18
2517	NYSE	BGR	Tue, Dec 23, 2014	20.59	20.74	20.39	20.40
2516	NYSE	BGR	Mon, Dec 22, 2014	20.75	20.85	20.50	20.53
2515	NYSE	BGR	Fri, Dec 19, 2014	21.19	21.19	20.80	20.85
2514	NYSE	BGR	Thu, Dec 18, 2014	20.26	21.18	20.26	21.18
2513	NYSE	BGR	Wed, Dec 17, 2014	20.15	21.32	20.15	21.21
2512	NYSE	BGR	Tue, Dec 16, 2014	19.79	20.47	19.66	20.15
2511	NYSE	BGR	Mon, Dec 15, 2014	20.34	20.52	19.88	20.00
2510	NYSE	BGR	Fri, Dec 12, 2014	20.50	20.57	20.21	20.30
2509	NYSE	BGR	Thu, Dec 11, 2014	20.53	20.94	20.53	20.78
2508	NYSE	BGR	Wed, Dec 10, 2014	20.63	20.65	20.37	20.57
2507	NYSE	BGR	Tue, Dec 9, 2014	20.77	21.11	20.73	20.84
2506	NYSE	BGR	Mon, Dec 8, 2014	21.70	21.72	20.80	20.80
2505	NYSE	BGR	Fri, Dec 5, 2014	22.49	22.49	22.00	22.00
2504	NYSE	BGR	Thu, Dec 4, 2014	22.54	22.54	22.26	22.50
2503	NYSE	BGR	Wed, Dec 3, 2014	22.03	22.71	22.03	22.69
2502	NYSE	BGR	Tue, Dec 2, 2014	21.64	22.19	21.62	22.00
2501	NYSE	BGR	Mon, Dec 1, 2014	21.96	21.97	21.52	21.69
2500	NYSE	BGR	Fri, Nov 28, 2014	22.71	22.93	22.03	22.08
2499	NYSE	BGR	Wed, Nov 26, 2014	23.28	23.29	23.10	23.17
2498	NYSE	BGR	Tue, Nov 25, 2014	23.70	23.80	23.30	23.33
2497	NYSE	BGR	Mon, Nov 24, 2014	23.78	23.86	23.58	23.73
2496	NYSE	BGR	Fri, Nov 21, 2014	23.87	23.96	23.74	23.80
2495	NYSE	BGR	Thu, Nov 20, 2014	23.34	23.60	23.34	23.50
2494	NYSE	BGR	Wed, Nov 19, 2014	23.26	23.48	23.16	23.42
2493	NYSE	BGR	Tue, Nov 18, 2014	23.33	23.40	23.21	23.32
2492	NYSE	BGR	Mon, Nov 17, 2014	23.27	23.41	23.18	23.36
2491	NYSE	BGR	Fri, Nov 14, 2014	23.37	23.43	23.15	23.33
2490	NYSE	BGR	Thu, Nov 13, 2014	23.39	23.39	23.16	23.16
2489	NYSE	BGR	Wed, Nov 12, 2014	23.50	23.70	23.40	23.49
2488	NYSE	BGR	Tue, Nov 11, 2014	23.55	23.86	23.36	23.86
2487	NYSE	BGR	Mon, Nov 10, 2014	23.83	24.00	23.56	23.65
2486	NYSE	BGR	Fri, Nov 7, 2014	23.34	23.88	23.34	23.78
2485	NYSE	BGR	Thu, Nov 6, 2014	23.08	23.49	23.05	23.41
2484	NYSE	BGR	Wed, Nov 5, 2014	22.98	23.33	22.84	23.26
2483	NYSE	BGR	Tue, Nov 4, 2014	23.33	23.33	22.82	22.90
2482	NYSE	BGR	Mon, Nov 3, 2014	23.66	23.90	23.58	23.63
2481	NYSE	BGR	Fri, Oct 31, 2014	23.52	23.78	23.27	23.78
2480	NYSE	BGR	Thu, Oct 30, 2014	23.34	23.48	23.19	23.37
2479	NYSE	BGR	Wed, Oct 29, 2014	23.49	23.65	23.35	23.52
2478	NYSE	BGR	Tue, Oct 28, 2014	23.37	23.55	23.16	23.38
2477	NYSE	BGR	Mon, Oct 27, 2014	23.49	23.49	23.09	23.35
2476	NYSE	BGR	Fri, Oct 24, 2014	23.66	23.75	23.42	23.69
2475	NYSE	BGR	Thu, Oct 23, 2014	23.44	23.74	23.30	23.72
2474	NYSE	BGR	Wed, Oct 22, 2014	23.30	23.50	23.11	23.23
2473	NYSE	BGR	Tue, Oct 21, 2014	22.51	23.33	22.51	23.32
2472	NYSE	BGR	Mon, Oct 20, 2014	22.16	22.45	22.14	22.39
2471	NYSE	BGR	Fri, Oct 17, 2014	22.46	23.08	22.14	22.30
2470	NYSE	BGR	Thu, Oct 16, 2014	21.15	22.34	21.02	22.30
2469	NYSE	BGR	Wed, Oct 15, 2014	21.23	21.60	20.77	21.52
2468	NYSE	BGR	Tue, Oct 14, 2014	21.88	22.06	21.43	21.50
2467	NYSE	BGR	Mon, Oct 13, 2014	22.00	22.23	21.70	21.84
2466	NYSE	BGR	Fri, Oct 10, 2014	22.55	22.55	21.98	22.10
2465	NYSE	BGR	Thu, Oct 9, 2014	23.30	23.31	22.77	22.90
2464	NYSE	BGR	Wed, Oct 8, 2014	23.01	23.45	22.75	23.43
2463	NYSE	BGR	Tue, Oct 7, 2014	23.11	23.31	23.05	23.05
2462	NYSE	BGR	Mon, Oct 6, 2014	23.53	23.57	23.22	23.27
2461	NYSE	BGR	Fri, Oct 3, 2014	23.39	23.45	23.20	23.37
2460	NYSE	BGR	Thu, Oct 2, 2014	23.55	23.55	23.01	23.31
2459	NYSE	BGR	Wed, Oct 1, 2014	23.83	23.97	23.58	23.61
2458	NYSE	BGR	Tue, Sep 30, 2014	24.17	24.22	23.86	23.92
2457	NYSE	BGR	Mon, Sep 29, 2014	24.00	24.16	23.91	24.13
2456	NYSE	BGR	Fri, Sep 26, 2014	24.11	24.22	23.96	24.20
2455	NYSE	BGR	Thu, Sep 25, 2014	24.28	24.29	24.02	24.09
2454	NYSE	BGR	Wed, Sep 24, 2014	24.33	24.39	24.07	24.33
2453	NYSE	BGR	Tue, Sep 23, 2014	24.28	24.51	24.08	24.33
2452	NYSE	BGR	Mon, Sep 22, 2014	24.69	24.69	24.36	24.37
2451	NYSE	BGR	Fri, Sep 19, 2014	24.84	24.97	24.67	24.75
2450	NYSE	BGR	Thu, Sep 18, 2014	24.94	25.00	24.81	24.81
2449	NYSE	BGR	Wed, Sep 17, 2014	25.05	25.07	24.91	24.91
2448	NYSE	BGR	Tue, Sep 16, 2014	24.86	25.10	24.84	25.05
2447	NYSE	BGR	Mon, Sep 15, 2014	24.93	25.04	24.87	24.88
2446	NYSE	BGR	Fri, Sep 12, 2014	25.29	25.29	24.94	25.00
2445	NYSE	BGR	Thu, Sep 11, 2014	25.40	25.50	25.32	25.38
2444	NYSE	BGR	Wed, Sep 10, 2014	25.65	25.65	25.55	25.61
2443	NYSE	BGR	Tue, Sep 9, 2014	25.81	25.81	25.66	25.71
2442	NYSE	BGR	Mon, Sep 8, 2014	25.84	25.90	25.75	25.89
2441	NYSE	BGR	Fri, Sep 5, 2014	25.90	25.99	25.77	25.84
2440	NYSE	BGR	Thu, Sep 4, 2014	26.04	26.13	25.91	25.92
2439	NYSE	BGR	Wed, Sep 3, 2014	26.24	26.27	26.09	26.09
2438	NYSE	BGR	Tue, Sep 2, 2014	26.28	26.28	25.98	26.16
2437	NYSE	BGR	Fri, Aug 29, 2014	26.24	26.34	26.24	26.34
2436	NYSE	BGR	Thu, Aug 28, 2014	26.20	26.26	26.17	26.25
2435	NYSE	BGR	Wed, Aug 27, 2014	26.12	26.25	26.10	26.25
2434	NYSE	BGR	Tue, Aug 26, 2014	25.98	26.19	25.98	26.11
2433	NYSE	BGR	Mon, Aug 25, 2014	25.95	26.01	25.90	25.96
2432	NYSE	BGR	Fri, Aug 22, 2014	26.08	26.08	25.88	25.92
2431	NYSE	BGR	Thu, Aug 21, 2014	26.16	26.23	26.04	26.08
2430	NYSE	BGR	Wed, Aug 20, 2014	26.08	26.20	26.06	26.18
2429	NYSE	BGR	Tue, Aug 19, 2014	25.96	26.20	25.96	26.16
2428	NYSE	BGR	Mon, Aug 18, 2014	26.24	26.24	25.93	25.99
2427	NYSE	BGR	Fri, Aug 15, 2014	26.15	26.22	25.95	26.06
2426	NYSE	BGR	Thu, Aug 14, 2014	26.27	26.33	26.09	26.10
2425	NYSE	BGR	Wed, Aug 13, 2014	26.21	26.30	26.16	26.27
2424	NYSE	BGR	Tue, Aug 12, 2014	26.23	26.26	26.06	26.19
2423	NYSE	BGR	Mon, Aug 11, 2014	26.07	26.23	26.03	26.23
2422	NYSE	BGR	Fri, Aug 8, 2014	25.62	25.98	25.61	25.98
2421	NYSE	BGR	Thu, Aug 7, 2014	25.93	26.08	25.53	25.57
2420	NYSE	BGR	Wed, Aug 6, 2014	25.92	26.14	25.81	25.91
2419	NYSE	BGR	Tue, Aug 5, 2014	26.54	26.54	25.91	25.95
2418	NYSE	BGR	Mon, Aug 4, 2014	26.44	26.64	26.30	26.58
2417	NYSE	BGR	Fri, Aug 1, 2014	26.86	26.86	26.24	26.44
2416	NYSE	BGR	Thu, Jul 31, 2014	26.79	26.87	26.51	26.57
2415	NYSE	BGR	Wed, Jul 30, 2014	27.04	27.13	26.87	26.96
2414	NYSE	BGR	Tue, Jul 29, 2014	27.00	27.03	26.96	26.97
2413	NYSE	BGR	Mon, Jul 28, 2014	27.24	27.24	26.95	26.98
2412	NYSE	BGR	Fri, Jul 25, 2014	27.29	27.29	27.15	27.21
2411	NYSE	BGR	Thu, Jul 24, 2014	27.23	27.30	27.17	27.29
2410	NYSE	BGR	Wed, Jul 23, 2014	27.01	27.15	26.97	27.12
2409	NYSE	BGR	Tue, Jul 22, 2014	26.93	27.04	26.93	27.00
2408	NYSE	BGR	Mon, Jul 21, 2014	26.93	26.95	26.83	26.88
2407	NYSE	BGR	Fri, Jul 18, 2014	27.09	27.09	26.91	26.97
2406	NYSE	BGR	Thu, Jul 17, 2014	27.13	27.20	26.95	26.97
2405	NYSE	BGR	Wed, Jul 16, 2014	27.13	27.17	27.08	27.13
2404	NYSE	BGR	Tue, Jul 15, 2014	26.65	27.01	26.65	27.00
2403	NYSE	BGR	Mon, Jul 14, 2014	26.84	26.94	26.81	26.88
2402	NYSE	BGR	Fri, Jul 11, 2014	26.97	26.97	26.75	26.77
2401	NYSE	BGR	Thu, Jul 10, 2014	26.99	27.05	26.85	26.95
2400	NYSE	BGR	Wed, Jul 9, 2014	27.05	27.19	27.01	27.12
2399	NYSE	BGR	Tue, Jul 8, 2014	26.99	27.02	26.76	26.95
2398	NYSE	BGR	Mon, Jul 7, 2014	27.18	27.18	26.93	26.95
2397	NYSE	BGR	Thu, Jul 3, 2014	27.07	27.14	27.00	27.14
2396	NYSE	BGR	Wed, Jul 2, 2014	27.01	27.08	26.91	27.04
2395	NYSE	BGR	Tue, Jul 1, 2014	27.04	27.09	26.99	27.08
2394	NYSE	BGR	Mon, Jun 30, 2014	27.02	27.02	26.87	26.97
2393	NYSE	BGR	Fri, Jun 27, 2014	26.94	26.96	26.83	26.96
2392	NYSE	BGR	Thu, Jun 26, 2014	26.92	26.92	26.75	26.90
2391	NYSE	BGR	Wed, Jun 25, 2014	26.67	26.86	26.58	26.85
2390	NYSE	BGR	Tue, Jun 24, 2014	27.00	27.02	26.67	26.70
2389	NYSE	BGR	Mon, Jun 23, 2014	26.90	26.98	26.84	26.94
2388	NYSE	BGR	Fri, Jun 20, 2014	26.89	26.91	26.71	26.83
2387	NYSE	BGR	Thu, Jun 19, 2014	26.60	26.91	26.35	26.88
2386	NYSE	BGR	Wed, Jun 18, 2014	26.41	26.50	26.21	26.49
2385	NYSE	BGR	Tue, Jun 17, 2014	26.39	26.39	26.15	26.37
2384	NYSE	BGR	Mon, Jun 16, 2014	26.19	26.29	26.01	26.29
2383	NYSE	BGR	Fri, Jun 13, 2014	25.94	26.11	25.79	26.11
2382	NYSE	BGR	Thu, Jun 12, 2014	25.79	25.95	25.67	25.77
2381	NYSE	BGR	Wed, Jun 11, 2014	26.07	26.10	25.99	26.10
2380	NYSE	BGR	Tue, Jun 10, 2014	25.99	26.06	25.88	26.06
2379	NYSE	BGR	Mon, Jun 9, 2014	25.90	26.02	25.89	25.95
2378	NYSE	BGR	Fri, Jun 6, 2014	25.91	25.95	25.86	25.93
2377	NYSE	BGR	Thu, Jun 5, 2014	26.08	26.08	25.67	25.76
2376	NYSE	BGR	Wed, Jun 4, 2014	26.02	26.17	25.97	26.06
2375	NYSE	BGR	Tue, Jun 3, 2014	26.00	26.09	25.94	26.08
2374	NYSE	BGR	Mon, Jun 2, 2014	26.07	26.14	25.98	26.00
2373	NYSE	BGR	Fri, May 30, 2014	25.99	26.00	25.91	26.00
2372	NYSE	BGR	Thu, May 29, 2014	25.97	26.00	25.87	26.00
2371	NYSE	BGR	Wed, May 28, 2014	25.91	25.93	25.79	25.89
2370	NYSE	BGR	Tue, May 27, 2014	25.94	26.00	25.78	25.86
2369	NYSE	BGR	Fri, May 23, 2014	25.81	25.90	25.81	25.82
2368	NYSE	BGR	Thu, May 22, 2014	25.77	25.94	25.74	25.86
2367	NYSE	BGR	Wed, May 21, 2014	25.60	25.72	25.60	25.72
2366	NYSE	BGR	Tue, May 20, 2014	25.52	25.62	25.46	25.60
2365	NYSE	BGR	Mon, May 19, 2014	25.37	25.56	25.37	25.52
2364	NYSE	BGR	Fri, May 16, 2014	25.44	25.49	25.29	25.49
2363	NYSE	BGR	Thu, May 15, 2014	25.54	25.54	25.19	25.31
2362	NYSE	BGR	Wed, May 14, 2014	25.48	25.54	25.45	25.51
2361	NYSE	BGR	Tue, May 13, 2014	25.45	25.54	25.40	25.54
2360	NYSE	BGR	Mon, May 12, 2014	25.23	25.52	25.22	25.50
2359	NYSE	BGR	Fri, May 9, 2014	25.29	25.36	25.18	25.22
2358	NYSE	BGR	Thu, May 8, 2014	25.37	25.49	25.30	25.34
2357	NYSE	BGR	Wed, May 7, 2014	25.27	25.46	25.25	25.45
2356	NYSE	BGR	Tue, May 6, 2014	25.16	25.29	25.15	25.28
2355	NYSE	BGR	Mon, May 5, 2014	25.13	25.28	25.10	25.21
2354	NYSE	BGR	Fri, May 2, 2014	25.06	25.30	25.05	25.26
2353	NYSE	BGR	Thu, May 1, 2014	25.05	25.16	25.03	25.12
2352	NYSE	BGR	Wed, Apr 30, 2014	25.08	25.08	24.97	25.05
2351	NYSE	BGR	Tue, Apr 29, 2014	25.07	25.23	25.06	25.07
2350	NYSE	BGR	Mon, Apr 28, 2014	24.94	25.05	24.91	25.04
2349	NYSE	BGR	Fri, Apr 25, 2014	24.92	24.98	24.87	24.96
2348	NYSE	BGR	Thu, Apr 24, 2014	24.98	25.00	24.90	24.95
2347	NYSE	BGR	Wed, Apr 23, 2014	24.96	25.00	24.86	24.92
2346	NYSE	BGR	Tue, Apr 22, 2014	24.87	24.97	24.82	24.95
2345	NYSE	BGR	Mon, Apr 21, 2014	24.83	24.97	24.81	24.93
2344	NYSE	BGR	Thu, Apr 17, 2014	24.85	24.94	24.74	24.86
2343	NYSE	BGR	Wed, Apr 16, 2014	24.74	24.87	24.74	24.82
2342	NYSE	BGR	Tue, Apr 15, 2014	24.56	24.70	24.51	24.68
2341	NYSE	BGR	Mon, Apr 14, 2014	24.50	24.65	24.41	24.57
2340	NYSE	BGR	Fri, Apr 11, 2014	24.47	24.53	24.39	24.44
2339	NYSE	BGR	Thu, Apr 10, 2014	24.73	24.73	24.40	24.51
2338	NYSE	BGR	Wed, Apr 9, 2014	24.53	24.69	24.39	24.69
2337	NYSE	BGR	Tue, Apr 8, 2014	24.27	24.46	24.27	24.38
2336	NYSE	BGR	Mon, Apr 7, 2014	24.29	24.35	24.20	24.29
2335	NYSE	BGR	Fri, Apr 4, 2014	24.48	24.54	24.33	24.41
2334	NYSE	BGR	Thu, Apr 3, 2014	24.25	24.29	24.17	24.29
2333	NYSE	BGR	Wed, Apr 2, 2014	24.19	24.23	24.04	24.23
2332	NYSE	BGR	Tue, Apr 1, 2014	24.15	24.18	24.10	24.16
2331	NYSE	BGR	Mon, Mar 31, 2014	24.25	24.25	24.03	24.15
2330	NYSE	BGR	Fri, Mar 28, 2014	23.79	24.09	23.79	24.09
2329	NYSE	BGR	Thu, Mar 27, 2014	23.61	23.81	23.58	23.74
2328	NYSE	BGR	Wed, Mar 26, 2014	23.81	23.81	23.52	23.58
2327	NYSE	BGR	Tue, Mar 25, 2014	23.65	23.67	23.57	23.67
2326	NYSE	BGR	Mon, Mar 24, 2014	23.67	23.69	23.42	23.51
2325	NYSE	BGR	Fri, Mar 21, 2014	23.66	23.77	23.57	23.58
2324	NYSE	BGR	Thu, Mar 20, 2014	23.39	23.57	23.31	23.54
2323	NYSE	BGR	Wed, Mar 19, 2014	23.69	23.69	23.43	23.45
2322	NYSE	BGR	Tue, Mar 18, 2014	23.60	23.75	23.57	23.69
2321	NYSE	BGR	Mon, Mar 17, 2014	23.50	23.64	23.50	23.57
2320	NYSE	BGR	Fri, Mar 14, 2014	23.36	23.52	23.36	23.43
2319	NYSE	BGR	Thu, Mar 13, 2014	23.69	23.78	23.41	23.46
2318	NYSE	BGR	Wed, Mar 12, 2014	23.68	23.73	23.60	23.67
2317	NYSE	BGR	Tue, Mar 11, 2014	24.10	24.17	23.97	24.09
2316	NYSE	BGR	Mon, Mar 10, 2014	24.01	24.09	23.92	24.05
2315	NYSE	BGR	Fri, Mar 7, 2014	24.25	24.26	24.06	24.10
2314	NYSE	BGR	Thu, Mar 6, 2014	24.15	24.24	24.11	24.20
2313	NYSE	BGR	Wed, Mar 5, 2014	24.15	24.15	24.02	24.11
2312	NYSE	BGR	Tue, Mar 4, 2014	24.12	24.22	24.11	24.14
2311	NYSE	BGR	Mon, Mar 3, 2014	24.17	24.22	23.97	24.00
2310	NYSE	BGR	Fri, Feb 28, 2014	24.15	24.26	24.13	24.20
2309	NYSE	BGR	Thu, Feb 27, 2014	24.00	24.09	23.90	24.07
2308	NYSE	BGR	Wed, Feb 26, 2014	24.24	24.24	23.95	24.00
2307	NYSE	BGR	Tue, Feb 25, 2014	24.11	24.17	24.01	24.11
2306	NYSE	BGR	Mon, Feb 24, 2014	24.00	24.25	24.00	24.15
2305	NYSE	BGR	Fri, Feb 21, 2014	24.24	24.24	23.88	23.90
2304	NYSE	BGR	Thu, Feb 20, 2014	23.89	23.94	23.77	23.89
2303	NYSE	BGR	Wed, Feb 19, 2014	23.80	24.04	23.75	23.78
2302	NYSE	BGR	Tue, Feb 18, 2014	23.85	23.96	23.72	23.94
2301	NYSE	BGR	Fri, Feb 14, 2014	23.56	23.79	23.56	23.78
2300	NYSE	BGR	Thu, Feb 13, 2014	23.41	23.62	23.29	23.55
2299	NYSE	BGR	Wed, Feb 12, 2014	23.46	23.53	23.39	23.41
2298	NYSE	BGR	Tue, Feb 11, 2014	23.10	23.47	23.04	23.46
2297	NYSE	BGR	Mon, Feb 10, 2014	22.98	23.05	22.87	22.98
2296	NYSE	BGR	Fri, Feb 7, 2014	23.29	23.29	22.94	22.98
2295	NYSE	BGR	Thu, Feb 6, 2014	22.85	23.16	22.85	23.09
2294	NYSE	BGR	Wed, Feb 5, 2014	22.80	22.82	22.65	22.80
2293	NYSE	BGR	Tue, Feb 4, 2014	22.57	22.87	22.45	22.82
2292	NYSE	BGR	Mon, Feb 3, 2014	23.06	23.10	22.41	22.47
2291	NYSE	BGR	Fri, Jan 31, 2014	23.00	23.18	22.96	23.06
2290	NYSE	BGR	Wed, Jan 29, 2014	23.24	23.44	23.22	23.29
2289	NYSE	BGR	Tue, Jan 28, 2014	23.44	23.45	23.31	23.45
2288	NYSE	BGR	Mon, Jan 27, 2014	23.84	23.94	23.40	23.42
2287	NYSE	BGR	Fri, Jan 24, 2014	24.13	24.14	23.78	23.89
2286	NYSE	BGR	Thu, Jan 23, 2014	24.32	24.32	24.12	24.19
2285	NYSE	BGR	Wed, Jan 22, 2014	24.33	24.37	24.11	24.31
2284	NYSE	BGR	Tue, Jan 21, 2014	24.55	24.66	24.14	24.18
2283	NYSE	BGR	Fri, Jan 17, 2014	24.04	24.60	24.04	24.50
2282	NYSE	BGR	Thu, Jan 16, 2014	24.12	24.17	23.91	24.09
2281	NYSE	BGR	Wed, Jan 15, 2014	24.05	24.12	23.93	24.08
2280	NYSE	BGR	Tue, Jan 14, 2014	24.10	24.20	23.97	24.01
2279	NYSE	BGR	Mon, Jan 13, 2014	24.24	24.37	23.98	23.99
2278	NYSE	BGR	Fri, Jan 10, 2014	24.35	24.44	24.25	24.38
2277	NYSE	BGR	Thu, Jan 9, 2014	24.46	24.76	24.27	24.30
2276	NYSE	BGR	Wed, Jan 8, 2014	24.93	24.94	24.27	24.42
2275	NYSE	BGR	Tue, Jan 7, 2014	24.75	24.99	24.63	24.88
2274	NYSE	BGR	Mon, Jan 6, 2014	24.46	24.71	24.33	24.56
2273	NYSE	BGR	Fri, Jan 3, 2014	24.17	24.45	23.95	24.31
2272	NYSE	BGR	Thu, Jan 2, 2014	24.15	24.30	24.08	24.21
2271	NYSE	BGR	Tue, Dec 31, 2013	24.44	24.61	24.15	24.30
2270	NYSE	BGR	Mon, Dec 30, 2013	24.09	24.18	23.97	24.05
2269	NYSE	BGR	Fri, Dec 27, 2013	24.09	24.21	23.96	24.09
2268	NYSE	BGR	Thu, Dec 26, 2013	23.95	24.23	23.95	24.14
2267	NYSE	BGR	Tue, Dec 24, 2013	23.80	23.99	23.76	23.87
2266	NYSE	BGR	Mon, Dec 23, 2013	23.74	24.02	23.74	23.80
2265	NYSE	BGR	Fri, Dec 20, 2013	23.76	23.78	23.64	23.72
2264	NYSE	BGR	Thu, Dec 19, 2013	23.62	23.62	23.49	23.61
2263	NYSE	BGR	Wed, Dec 18, 2013	23.32	23.69	22.91	23.62
2262	NYSE	BGR	Tue, Dec 17, 2013	26.25	26.25	25.86	26.12
2261	NYSE	BGR	Mon, Dec 16, 2013	25.87	26.02	25.82	25.92
2260	NYSE	BGR	Fri, Dec 13, 2013	25.85	25.85	25.68	25.75
2259	NYSE	BGR	Thu, Dec 12, 2013	25.64	25.92	25.60	25.89
2258	NYSE	BGR	Wed, Dec 11, 2013	25.86	25.89	25.68	25.69
2257	NYSE	BGR	Tue, Dec 10, 2013	25.83	25.98	25.78	25.90
2256	NYSE	BGR	Mon, Dec 9, 2013	25.72	25.84	25.66	25.77
2255	NYSE	BGR	Fri, Dec 6, 2013	25.78	25.84	25.68	25.72
2254	NYSE	BGR	Thu, Dec 5, 2013	25.84	25.84	25.63	25.68
2253	NYSE	BGR	Wed, Dec 4, 2013	25.87	26.00	25.66	25.87
2252	NYSE	BGR	Tue, Dec 3, 2013	25.86	26.01	25.82	25.93
2251	NYSE	BGR	Mon, Dec 2, 2013	25.96	26.06	25.85	25.91
2250	NYSE	BGR	Fri, Nov 29, 2013	26.07	26.13	25.96	26.03
2249	NYSE	BGR	Wed, Nov 27, 2013	26.15	26.27	25.93	26.02
2248	NYSE	BGR	Tue, Nov 26, 2013	26.25	26.30	26.19	26.19
2247	NYSE	BGR	Mon, Nov 25, 2013	26.48	26.48	26.25	26.27
2246	NYSE	BGR	Fri, Nov 22, 2013	26.52	26.57	26.32	26.51
2245	NYSE	BGR	Thu, Nov 21, 2013	26.27	26.50	26.23	26.45
2244	NYSE	BGR	Wed, Nov 20, 2013	26.31	26.44	26.12	26.21
2243	NYSE	BGR	Tue, Nov 19, 2013	26.40	26.40	26.13	26.29
2242	NYSE	BGR	Mon, Nov 18, 2013	26.73	26.74	26.32	26.44
2241	NYSE	BGR	Fri, Nov 15, 2013	26.64	26.69	26.51	26.67
2240	NYSE	BGR	Thu, Nov 14, 2013	26.33	26.50	26.30	26.50
2239	NYSE	BGR	Wed, Nov 13, 2013	26.10	26.29	26.05	26.29
2238	NYSE	BGR	Tue, Nov 12, 2013	26.28	26.30	26.10	26.18
2237	NYSE	BGR	Mon, Nov 11, 2013	26.39	26.52	26.31	26.35
2236	NYSE	BGR	Fri, Nov 8, 2013	26.24	26.47	26.24	26.45
2235	NYSE	BGR	Thu, Nov 7, 2013	26.65	26.68	26.23	26.29
2234	NYSE	BGR	Wed, Nov 6, 2013	26.74	26.79	26.55	26.62
2233	NYSE	BGR	Tue, Nov 5, 2013	26.74	26.80	26.61	26.67
2232	NYSE	BGR	Mon, Nov 4, 2013	26.82	26.85	26.61	26.84
2231	NYSE	BGR	Fri, Nov 1, 2013	26.78	26.79	26.53	26.71
2230	NYSE	BGR	Thu, Oct 31, 2013	26.95	26.98	26.77	26.82
2229	NYSE	BGR	Wed, Oct 30, 2013	26.93	27.04	26.81	26.93
2228	NYSE	BGR	Tue, Oct 29, 2013	26.86	26.97	26.85	26.97
2227	NYSE	BGR	Mon, Oct 28, 2013	26.87	27.00	26.81	26.84
2226	NYSE	BGR	Fri, Oct 25, 2013	26.78	26.93	26.77	26.92
2225	NYSE	BGR	Thu, Oct 24, 2013	26.60	26.82	26.59	26.76
2224	NYSE	BGR	Wed, Oct 23, 2013	26.98	26.98	26.55	26.68
2223	NYSE	BGR	Tue, Oct 22, 2013	26.92	27.10	26.88	26.98
2222	NYSE	BGR	Mon, Oct 21, 2013	26.93	26.97	26.82	26.86
2221	NYSE	BGR	Fri, Oct 18, 2013	26.75	26.91	26.72	26.87
2220	NYSE	BGR	Thu, Oct 17, 2013	26.51	26.74	26.51	26.73
2219	NYSE	BGR	Wed, Oct 16, 2013	26.39	26.64	26.39	26.59
2218	NYSE	BGR	Tue, Oct 15, 2013	26.20	26.43	26.20	26.32
2217	NYSE	BGR	Mon, Oct 14, 2013	26.23	26.38	26.13	26.34
2216	NYSE	BGR	Fri, Oct 11, 2013	26.01	26.40	26.01	26.33
2215	NYSE	BGR	Thu, Oct 10, 2013	25.83	26.23	25.83	26.18
2214	NYSE	BGR	Wed, Oct 9, 2013	25.91	25.91	25.55	25.71
2213	NYSE	BGR	Tue, Oct 8, 2013	26.13	26.17	25.78	25.78
2212	NYSE	BGR	Mon, Oct 7, 2013	26.12	26.30	26.03	26.16
2211	NYSE	BGR	Fri, Oct 4, 2013	26.13	26.37	26.10	26.30
2210	NYSE	BGR	Thu, Oct 3, 2013	26.18	26.18	25.92	26.03
2209	NYSE	BGR	Wed, Oct 2, 2013	25.76	26.21	25.76	26.15
2208	NYSE	BGR	Tue, Oct 1, 2013	25.85	26.22	25.85	26.15
2207	NYSE	BGR	Mon, Sep 30, 2013	26.20	26.20	25.81	25.81
2206	NYSE	BGR	Fri, Sep 27, 2013	25.99	26.24	25.91	26.22
2205	NYSE	BGR	Thu, Sep 26, 2013	25.85	26.05	25.78	26.01
2204	NYSE	BGR	Wed, Sep 25, 2013	25.94	26.08	25.85	25.87
2203	NYSE	BGR	Tue, Sep 24, 2013	25.80	25.99	25.71	25.83
2202	NYSE	BGR	Mon, Sep 23, 2013	25.88	25.95	25.71	25.78
2201	NYSE	BGR	Fri, Sep 20, 2013	26.13	26.14	25.84	25.86
2200	NYSE	BGR	Thu, Sep 19, 2013	26.12	26.24	26.04	26.18
2199	NYSE	BGR	Wed, Sep 18, 2013	25.91	26.25	25.77	26.14
2198	NYSE	BGR	Tue, Sep 17, 2013	25.90	25.90	25.75	25.88
2197	NYSE	BGR	Mon, Sep 16, 2013	26.08	26.11	25.78	25.85
2196	NYSE	BGR	Fri, Sep 13, 2013	25.77	25.84	25.72	25.79
2195	NYSE	BGR	Thu, Sep 12, 2013	25.83	25.88	25.68	25.81
2194	NYSE	BGR	Wed, Sep 11, 2013	26.00	26.16	25.96	26.13
2193	NYSE	BGR	Tue, Sep 10, 2013	26.04	26.05	25.81	26.03
2192	NYSE	BGR	Mon, Sep 9, 2013	25.84	26.04	25.84	25.98
2191	NYSE	BGR	Fri, Sep 6, 2013	25.83	25.95	25.68	25.74
2190	NYSE	BGR	Thu, Sep 5, 2013	25.77	25.86	25.71	25.73
2189	NYSE	BGR	Wed, Sep 4, 2013	25.66	25.82	25.59	25.71
2188	NYSE	BGR	Tue, Sep 3, 2013	25.63	25.76	25.51	25.62
2187	NYSE	BGR	Fri, Aug 30, 2013	25.56	25.57	25.44	25.45
2186	NYSE	BGR	Thu, Aug 29, 2013	25.64	25.64	25.46	25.52
2185	NYSE	BGR	Wed, Aug 28, 2013	25.47	25.79	25.47	25.65
2184	NYSE	BGR	Tue, Aug 27, 2013	25.40	25.63	25.37	25.42
2183	NYSE	BGR	Mon, Aug 26, 2013	25.86	25.89	25.58	25.63
2182	NYSE	BGR	Fri, Aug 23, 2013	25.62	25.84	25.56	25.79
2181	NYSE	BGR	Thu, Aug 22, 2013	25.38	25.70	25.36	25.65
2180	NYSE	BGR	Wed, Aug 21, 2013	25.18	25.37	25.10	25.28
2179	NYSE	BGR	Tue, Aug 20, 2013	25.07	25.36	24.98	25.31
2178	NYSE	BGR	Mon, Aug 19, 2013	25.23	25.32	24.98	24.98
2177	NYSE	BGR	Fri, Aug 16, 2013	25.28	25.44	25.27	25.31
2176	NYSE	BGR	Thu, Aug 15, 2013	25.56	25.71	25.20	25.37
2175	NYSE	BGR	Wed, Aug 14, 2013	25.85	25.88	25.73	25.82
2174	NYSE	BGR	Tue, Aug 13, 2013	25.90	25.90	25.74	25.82
2173	NYSE	BGR	Mon, Aug 12, 2013	25.75	25.88	25.74	25.88
2172	NYSE	BGR	Fri, Aug 9, 2013	25.88	25.95	25.76	25.79
2171	NYSE	BGR	Thu, Aug 8, 2013	25.99	25.99	25.70	25.88
2170	NYSE	BGR	Wed, Aug 7, 2013	25.87	26.02	25.71	25.81
2169	NYSE	BGR	Tue, Aug 6, 2013	26.12	26.18	25.87	26.00
2168	NYSE	BGR	Mon, Aug 5, 2013	26.25	26.27	26.11	26.19
2167	NYSE	BGR	Fri, Aug 2, 2013	26.35	26.35	26.11	26.28
2166	NYSE	BGR	Thu, Aug 1, 2013	26.06	26.36	26.06	26.32
2165	NYSE	BGR	Wed, Jul 31, 2013	25.81	25.98	25.81	25.87
2164	NYSE	BGR	Tue, Jul 30, 2013	25.89	25.89	25.56	25.71
2163	NYSE	BGR	Mon, Jul 29, 2013	25.92	25.93	25.69	25.83
2162	NYSE	BGR	Fri, Jul 26, 2013	25.82	25.94	25.75	25.92
2161	NYSE	BGR	Thu, Jul 25, 2013	25.64	25.92	25.64	25.90
2160	NYSE	BGR	Wed, Jul 24, 2013	26.17	26.17	25.69	25.82
2159	NYSE	BGR	Tue, Jul 23, 2013	25.91	26.03	25.82	25.95
2158	NYSE	BGR	Mon, Jul 22, 2013	25.80	25.82	25.70	25.72
2157	NYSE	BGR	Fri, Jul 19, 2013	25.46	25.77	25.42	25.76
2156	NYSE	BGR	Thu, Jul 18, 2013	25.40	25.59	25.38	25.52
2155	NYSE	BGR	Wed, Jul 17, 2013	25.28	25.45	25.27	25.39
2154	NYSE	BGR	Tue, Jul 16, 2013	25.38	25.43	25.04	25.19
2153	NYSE	BGR	Mon, Jul 15, 2013	25.54	25.54	25.29	25.42
2152	NYSE	BGR	Fri, Jul 12, 2013	25.76	25.76	25.44	25.44
2151	NYSE	BGR	Thu, Jul 11, 2013	25.81	25.84	25.68	25.80
2150	NYSE	BGR	Wed, Jul 10, 2013	25.64	25.66	25.34	25.38
2149	NYSE	BGR	Tue, Jul 9, 2013	25.36	25.67	25.36	25.57
2148	NYSE	BGR	Mon, Jul 8, 2013	25.63	25.63	25.23	25.26
2147	NYSE	BGR	Fri, Jul 5, 2013	25.50	25.50	25.16	25.28
2146	NYSE	BGR	Wed, Jul 3, 2013	25.28	25.33	25.12	25.28
2145	NYSE	BGR	Tue, Jul 2, 2013	25.43	25.57	25.11	25.26
2144	NYSE	BGR	Mon, Jul 1, 2013	25.25	25.50	25.14	25.40
2143	NYSE	BGR	Fri, Jun 28, 2013	25.10	25.21	24.88	25.03
2142	NYSE	BGR	Thu, Jun 27, 2013	24.97	25.10	24.89	25.00
2141	NYSE	BGR	Wed, Jun 26, 2013	24.66	24.83	24.53	24.76
2140	NYSE	BGR	Tue, Jun 25, 2013	24.44	24.58	24.37	24.51
2139	NYSE	BGR	Mon, Jun 24, 2013	24.50	24.50	23.90	24.25
2138	NYSE	BGR	Fri, Jun 21, 2013	24.69	24.88	24.43	24.70
2137	NYSE	BGR	Thu, Jun 20, 2013	25.10	25.10	24.50	24.65
2136	NYSE	BGR	Wed, Jun 19, 2013	25.68	25.73	25.37	25.37
2135	NYSE	BGR	Tue, Jun 18, 2013	25.47	25.67	25.41	25.63
2134	NYSE	BGR	Mon, Jun 17, 2013	25.38	25.48	25.25	25.41
2133	NYSE	BGR	Fri, Jun 14, 2013	25.46	25.46	25.07	25.16
2132	NYSE	BGR	Thu, Jun 13, 2013	24.95	25.38	24.90	25.38
2131	NYSE	BGR	Wed, Jun 12, 2013	25.25	25.34	24.90	24.95
2130	NYSE	BGR	Tue, Jun 11, 2013	25.64	25.66	25.39	25.40
2129	NYSE	BGR	Mon, Jun 10, 2013	26.18	26.18	25.74	25.84
2128	NYSE	BGR	Fri, Jun 7, 2013	25.80	26.00	25.64	26.00
2127	NYSE	BGR	Thu, Jun 6, 2013	25.48	25.64	25.19	25.60
2126	NYSE	BGR	Wed, Jun 5, 2013	25.69	25.72	25.38	25.40
2125	NYSE	BGR	Tue, Jun 4, 2013	25.92	26.00	25.51	25.65
2124	NYSE	BGR	Mon, Jun 3, 2013	26.32	26.46	25.87	25.87
2123	NYSE	BGR	Fri, May 31, 2013	26.58	26.60	26.10	26.16
2122	NYSE	BGR	Thu, May 30, 2013	26.58	26.68	26.40	26.62
2121	NYSE	BGR	Wed, May 29, 2013	26.62	26.73	26.44	26.56
2120	NYSE	BGR	Tue, May 28, 2013	26.85	26.94	26.51	26.67
2119	NYSE	BGR	Fri, May 24, 2013	26.49	26.52	26.33	26.52
2118	NYSE	BGR	Thu, May 23, 2013	26.45	26.64	26.21	26.64
2117	NYSE	BGR	Wed, May 22, 2013	26.92	27.00	26.33	26.72
2116	NYSE	BGR	Tue, May 21, 2013	26.94	26.96	26.72	26.79
2115	NYSE	BGR	Mon, May 20, 2013	26.45	26.89	26.42	26.87
2114	NYSE	BGR	Fri, May 17, 2013	26.32	26.48	26.27	26.42
2113	NYSE	BGR	Thu, May 16, 2013	26.33	26.37	26.17	26.22
2112	NYSE	BGR	Wed, May 15, 2013	26.34	26.34	26.11	26.31
2111	NYSE	BGR	Tue, May 14, 2013	26.15	26.35	26.15	26.34
2110	NYSE	BGR	Mon, May 13, 2013	26.16	26.16	26.01	26.10
2109	NYSE	BGR	Fri, May 10, 2013	26.10	26.14	25.92	26.08
2108	NYSE	BGR	Thu, May 9, 2013	26.25	26.25	25.98	26.08
2107	NYSE	BGR	Wed, May 8, 2013	26.08	26.25	26.04	26.21
2106	NYSE	BGR	Tue, May 7, 2013	25.92	26.13	25.86	26.11
2105	NYSE	BGR	Mon, May 6, 2013	25.70	25.94	25.70	25.92
2104	NYSE	BGR	Fri, May 3, 2013	25.65	25.83	25.64	25.72
2103	NYSE	BGR	Thu, May 2, 2013	25.37	25.47	25.28	25.47
2102	NYSE	BGR	Wed, May 1, 2013	25.55	25.55	25.24	25.28
2101	NYSE	BGR	Tue, Apr 30, 2013	25.56	25.66	25.41	25.64
2100	NYSE	BGR	Mon, Apr 29, 2013	25.37	25.62	25.34	25.56
2099	NYSE	BGR	Fri, Apr 26, 2013	25.35	25.35	25.06	25.32
2098	NYSE	BGR	Thu, Apr 25, 2013	25.29	25.55	25.12	25.35
2097	NYSE	BGR	Wed, Apr 24, 2013	24.96	25.25	24.83	25.22
2096	NYSE	BGR	Tue, Apr 23, 2013	24.80	24.89	24.65	24.86
2095	NYSE	BGR	Mon, Apr 22, 2013	24.52	24.66	24.27	24.62
2094	NYSE	BGR	Fri, Apr 19, 2013	24.41	24.50	24.19	24.38
2093	NYSE	BGR	Thu, Apr 18, 2013	24.34	24.50	24.08	24.34
2092	NYSE	BGR	Wed, Apr 17, 2013	24.55	24.61	24.13	24.24
2091	NYSE	BGR	Tue, Apr 16, 2013	24.86	24.86	24.46	24.70
2090	NYSE	BGR	Mon, Apr 15, 2013	25.33	25.33	24.45	24.54
2089	NYSE	BGR	Fri, Apr 12, 2013	25.73	25.73	25.30	25.52
2088	NYSE	BGR	Thu, Apr 11, 2013	25.92	25.98	25.78	25.85
2087	NYSE	BGR	Wed, Apr 10, 2013	25.80	25.88	25.69	25.86
2086	NYSE	BGR	Tue, Apr 9, 2013	25.41	25.77	25.37	25.77
2085	NYSE	BGR	Mon, Apr 8, 2013	25.28	25.39	25.19	25.39
2084	NYSE	BGR	Fri, Apr 5, 2013	24.98	25.20	24.81	25.20
2083	NYSE	BGR	Thu, Apr 4, 2013	25.32	25.33	25.02	25.15
2082	NYSE	BGR	Wed, Apr 3, 2013	25.70	25.70	25.02	25.18
2081	NYSE	BGR	Tue, Apr 2, 2013	25.90	25.90	25.54	25.61
2080	NYSE	BGR	Mon, Apr 1, 2013	25.90	25.92	25.63	25.77
2079	NYSE	BGR	Thu, Mar 28, 2013	25.96	26.00	25.83	25.85
2078	NYSE	BGR	Wed, Mar 27, 2013	25.67	25.85	25.57	25.83
2077	NYSE	BGR	Tue, Mar 26, 2013	25.60	25.74	25.54	25.74
2076	NYSE	BGR	Mon, Mar 25, 2013	25.63	25.69	25.33	25.45
2075	NYSE	BGR	Fri, Mar 22, 2013	25.36	25.49	25.36	25.49
2074	NYSE	BGR	Thu, Mar 21, 2013	25.35	25.53	25.27	25.32
2073	NYSE	BGR	Wed, Mar 20, 2013	25.48	25.56	25.38	25.46
2072	NYSE	BGR	Tue, Mar 19, 2013	25.61	25.65	25.21	25.36
2071	NYSE	BGR	Mon, Mar 18, 2013	25.53	25.74	25.42	25.61
2070	NYSE	BGR	Fri, Mar 15, 2013	25.78	25.82	25.63	25.70
2069	NYSE	BGR	Thu, Mar 14, 2013	25.62	25.77	25.59	25.76
2068	NYSE	BGR	Wed, Mar 13, 2013	25.58	25.63	25.49	25.51
2067	NYSE	BGR	Tue, Mar 12, 2013	26.00	26.14	25.89	25.91
2066	NYSE	BGR	Mon, Mar 11, 2013	25.99	26.00	25.74	26.00
2065	NYSE	BGR	Fri, Mar 8, 2013	25.99	26.00	25.85	25.97
2064	NYSE	BGR	Thu, Mar 7, 2013	25.67	25.79	25.62	25.76
2063	NYSE	BGR	Wed, Mar 6, 2013	25.81	25.81	25.54	25.60
2062	NYSE	BGR	Tue, Mar 5, 2013	25.70	25.71	25.52	25.63
2061	NYSE	BGR	Mon, Mar 4, 2013	25.58	25.64	25.39	25.53
2060	NYSE	BGR	Fri, Mar 1, 2013	25.69	25.71	25.47	25.69
2059	NYSE	BGR	Thu, Feb 28, 2013	25.58	25.83	25.58	25.74
2058	NYSE	BGR	Wed, Feb 27, 2013	25.30	25.64	25.28	25.61
2057	NYSE	BGR	Tue, Feb 26, 2013	25.18	25.33	24.92	25.32
2056	NYSE	BGR	Mon, Feb 25, 2013	25.65	25.77	25.05	25.07
2055	NYSE	BGR	Fri, Feb 22, 2013	25.60	25.62	25.34	25.53
2054	NYSE	BGR	Thu, Feb 21, 2013	25.63	25.63	25.18	25.44
2053	NYSE	BGR	Wed, Feb 20, 2013	26.25	26.25	25.60	25.62
2052	NYSE	BGR	Tue, Feb 19, 2013	26.09	26.22	26.03	26.17
2051	NYSE	BGR	Fri, Feb 15, 2013	26.30	26.30	25.92	26.03
2050	NYSE	BGR	Thu, Feb 14, 2013	26.07	26.28	25.96	26.25
2049	NYSE	BGR	Wed, Feb 13, 2013	26.11	26.11	25.98	26.03
2048	NYSE	BGR	Tue, Feb 12, 2013	26.00	26.11	25.91	26.06
2047	NYSE	BGR	Mon, Feb 11, 2013	26.03	26.11	25.96	26.04
2046	NYSE	BGR	Fri, Feb 8, 2013	25.95	26.10	25.95	26.05
2045	NYSE	BGR	Thu, Feb 7, 2013	25.94	26.01	25.78	25.90
2044	NYSE	BGR	Wed, Feb 6, 2013	25.75	25.93	25.72	25.91
2043	NYSE	BGR	Tue, Feb 5, 2013	25.74	25.85	25.66	25.79
2042	NYSE	BGR	Mon, Feb 4, 2013	25.63	25.69	25.53	25.57
2041	NYSE	BGR	Fri, Feb 1, 2013	25.80	25.87	25.65	25.78
2040	NYSE	BGR	Thu, Jan 31, 2013	25.48	25.63	25.46	25.58
2039	NYSE	BGR	Wed, Jan 30, 2013	25.74	25.83	25.62	25.68
2038	NYSE	BGR	Tue, Jan 29, 2013	25.39	25.70	25.36	25.70
2037	NYSE	BGR	Mon, Jan 28, 2013	25.56	25.56	25.31	25.41
2036	NYSE	BGR	Fri, Jan 25, 2013	25.45	25.50	25.31	25.50
2035	NYSE	BGR	Thu, Jan 24, 2013	25.35	25.46	25.25	25.34
2034	NYSE	BGR	Wed, Jan 23, 2013	25.24	25.32	25.15	25.32
2033	NYSE	BGR	Tue, Jan 22, 2013	25.06	25.20	24.91	25.19
2032	NYSE	BGR	Fri, Jan 18, 2013	24.94	25.04	24.86	25.04
2031	NYSE	BGR	Thu, Jan 17, 2013	24.64	24.94	24.64	24.88
2030	NYSE	BGR	Wed, Jan 16, 2013	24.48	24.68	24.44	24.65
2029	NYSE	BGR	Tue, Jan 15, 2013	24.49	24.59	24.43	24.57
2028	NYSE	BGR	Mon, Jan 14, 2013	24.82	24.82	24.50	24.56
2027	NYSE	BGR	Fri, Jan 11, 2013	24.82	24.82	24.67	24.76
2026	NYSE	BGR	Thu, Jan 10, 2013	24.63	24.77	24.62	24.72
2025	NYSE	BGR	Wed, Jan 9, 2013	24.63	24.63	24.52	24.59
2024	NYSE	BGR	Tue, Jan 8, 2013	24.60	24.64	24.41	24.64
2023	NYSE	BGR	Mon, Jan 7, 2013	24.55	24.60	24.37	24.60
2022	NYSE	BGR	Fri, Jan 4, 2013	24.24	24.55	24.19	24.55
2021	NYSE	BGR	Thu, Jan 3, 2013	24.10	24.35	24.06	24.12
2020	NYSE	BGR	Wed, Jan 2, 2013	23.95	24.20	23.89	24.20
2019	NYSE	BGR	Mon, Dec 31, 2012	22.80	23.59	22.80	23.55
2018	NYSE	BGR	Fri, Dec 28, 2012	23.03	23.03	22.81	22.98
2017	NYSE	BGR	Thu, Dec 27, 2012	23.33	23.33	22.86	23.13
2016	NYSE	BGR	Wed, Dec 26, 2012	23.44	23.53	23.17	23.29
2015	NYSE	BGR	Mon, Dec 24, 2012	23.43	23.43	23.09	23.30
2014	NYSE	BGR	Fri, Dec 21, 2012	23.19	23.50	23.19	23.38
2013	NYSE	BGR	Thu, Dec 20, 2012	23.34	23.60	23.30	23.59
2012	NYSE	BGR	Wed, Dec 19, 2012	23.47	23.58	23.38	23.40
2011	NYSE	BGR	Tue, Dec 18, 2012	23.54	23.78	23.46	23.74
2010	NYSE	BGR	Mon, Dec 17, 2012	23.33	23.50	23.30	23.46
2009	NYSE	BGR	Fri, Dec 14, 2012	23.34	23.36	23.20	23.28
2008	NYSE	BGR	Thu, Dec 13, 2012	23.49	23.52	23.27	23.40
2007	NYSE	BGR	Wed, Dec 12, 2012	23.59	23.70	23.55	23.58
2006	NYSE	BGR	Tue, Dec 11, 2012	23.50	23.67	23.45	23.49
2005	NYSE	BGR	Mon, Dec 10, 2012	23.43	23.50	23.35	23.49
2004	NYSE	BGR	Fri, Dec 7, 2012	23.42	23.42	23.22	23.40
2003	NYSE	BGR	Thu, Dec 6, 2012	23.31	23.39	23.18	23.30
2002	NYSE	BGR	Wed, Dec 5, 2012	23.42	23.50	23.21	23.30
2001	NYSE	BGR	Tue, Dec 4, 2012	23.40	23.53	23.28	23.40
2000	NYSE	BGR	Mon, Dec 3, 2012	23.71	23.76	23.40	23.41
1999	NYSE	BGR	Fri, Nov 30, 2012	23.49	23.70	23.48	23.65
1998	NYSE	BGR	Thu, Nov 29, 2012	23.64	23.76	23.51	23.54
1997	NYSE	BGR	Wed, Nov 28, 2012	23.41	23.56	23.16	23.53
1996	NYSE	BGR	Tue, Nov 27, 2012	23.78	23.78	23.46	23.53
1995	NYSE	BGR	Mon, Nov 26, 2012	23.73	23.77	23.50	23.75
1994	NYSE	BGR	Fri, Nov 23, 2012	23.58	23.88	23.58	23.85
1993	NYSE	BGR	Wed, Nov 21, 2012	23.37	23.51	23.22	23.51
1992	NYSE	BGR	Tue, Nov 20, 2012	23.27	23.38	23.09	23.25
1991	NYSE	BGR	Mon, Nov 19, 2012	22.97	23.25	22.93	23.23
1990	NYSE	BGR	Fri, Nov 16, 2012	22.07	22.66	21.95	22.62
1989	NYSE	BGR	Thu, Nov 15, 2012	22.56	22.83	21.73	22.07
1988	NYSE	BGR	Wed, Nov 14, 2012	23.28	23.28	22.50	22.51
1987	NYSE	BGR	Tue, Nov 13, 2012	23.16	23.45	23.12	23.23
1986	NYSE	BGR	Mon, Nov 12, 2012	23.56	23.68	23.37	23.40
1985	NYSE	BGR	Fri, Nov 9, 2012	23.50	23.91	23.41	23.66
1984	NYSE	BGR	Thu, Nov 8, 2012	24.02	24.15	23.68	23.68
1983	NYSE	BGR	Wed, Nov 7, 2012	24.30	24.36	23.89	24.10
1982	NYSE	BGR	Tue, Nov 6, 2012	24.52	24.70	24.52	24.61
1981	NYSE	BGR	Mon, Nov 5, 2012	24.25	24.46	24.25	24.43
1980	NYSE	BGR	Fri, Nov 2, 2012	24.62	24.69	24.26	24.35
1979	NYSE	BGR	Thu, Nov 1, 2012	24.43	24.65	24.24	24.62
1978	NYSE	BGR	Wed, Oct 31, 2012	24.31	24.39	24.12	24.26
1977	NYSE	BGR	Fri, Oct 26, 2012	24.28	24.44	24.13	24.30
1976	NYSE	BGR	Thu, Oct 25, 2012	24.33	24.47	24.02	24.25
1975	NYSE	BGR	Wed, Oct 24, 2012	24.45	24.55	24.26	24.31
1974	NYSE	BGR	Tue, Oct 23, 2012	24.71	24.71	24.17	24.29
1973	NYSE	BGR	Mon, Oct 22, 2012	25.04	25.09	24.67	24.89
1972	NYSE	BGR	Fri, Oct 19, 2012	25.31	25.31	24.85	24.94
1971	NYSE	BGR	Thu, Oct 18, 2012	25.27	25.35	25.16	25.31
1970	NYSE	BGR	Wed, Oct 17, 2012	25.20	25.30	25.11	25.30
1969	NYSE	BGR	Tue, Oct 16, 2012	24.85	25.09	24.82	25.09
1968	NYSE	BGR	Mon, Oct 15, 2012	24.63	24.76	24.46	24.70
1967	NYSE	BGR	Fri, Oct 12, 2012	24.94	24.94	24.41	24.64
1966	NYSE	BGR	Thu, Oct 11, 2012	25.02	25.05	24.80	24.86
1965	NYSE	BGR	Wed, Oct 10, 2012	25.15	25.16	24.74	24.82
1964	NYSE	BGR	Tue, Oct 9, 2012	25.28	25.44	25.06	25.12
1963	NYSE	BGR	Mon, Oct 8, 2012	25.22	25.52	25.14	25.24
1962	NYSE	BGR	Fri, Oct 5, 2012	25.40	25.58	25.27	25.36
1961	NYSE	BGR	Thu, Oct 4, 2012	25.22	25.39	25.20	25.22
1960	NYSE	BGR	Wed, Oct 3, 2012	25.53	25.53	25.07	25.14
1959	NYSE	BGR	Tue, Oct 2, 2012	25.48	25.54	25.28	25.40
1958	NYSE	BGR	Mon, Oct 1, 2012	25.70	26.03	25.38	25.41
1957	NYSE	BGR	Fri, Sep 28, 2012	25.67	25.75	25.50	25.53
1956	NYSE	BGR	Thu, Sep 27, 2012	25.50	25.68	25.44	25.60
1955	NYSE	BGR	Wed, Sep 26, 2012	25.68	25.69	25.30	25.36
1954	NYSE	BGR	Tue, Sep 25, 2012	25.98	26.09	25.59	25.64
1953	NYSE	BGR	Mon, Sep 24, 2012	25.84	25.99	25.64	25.85
1952	NYSE	BGR	Fri, Sep 21, 2012	25.94	25.99	25.75	25.98
1951	NYSE	BGR	Thu, Sep 20, 2012	25.51	25.77	25.33	25.77
1950	NYSE	BGR	Wed, Sep 19, 2012	25.93	25.95	25.63	25.68
1949	NYSE	BGR	Tue, Sep 18, 2012	25.80	25.98	25.67	25.98
1948	NYSE	BGR	Mon, Sep 17, 2012	25.97	26.03	25.86	25.95
1947	NYSE	BGR	Fri, Sep 14, 2012	25.69	26.03	25.69	26.02
1946	NYSE	BGR	Thu, Sep 13, 2012	25.37	25.68	25.29	25.64
1945	NYSE	BGR	Wed, Sep 12, 2012	25.07	25.49	25.07	25.41
1944	NYSE	BGR	Tue, Sep 11, 2012	25.36	25.50	25.36	25.48
1943	NYSE	BGR	Mon, Sep 10, 2012	25.38	25.49	25.37	25.38
1942	NYSE	BGR	Fri, Sep 7, 2012	25.13	25.40	25.13	25.40
1941	NYSE	BGR	Thu, Sep 6, 2012	25.03	25.27	25.03	25.17
1940	NYSE	BGR	Wed, Sep 5, 2012	24.84	25.09	24.71	24.86
1939	NYSE	BGR	Tue, Sep 4, 2012	24.93	25.09	24.75	24.87
1938	NYSE	BGR	Fri, Aug 31, 2012	24.81	25.06	24.72	24.94
1937	NYSE	BGR	Thu, Aug 30, 2012	24.95	24.95	24.64	24.78
1936	NYSE	BGR	Wed, Aug 29, 2012	25.22	25.24	24.91	24.96
1935	NYSE	BGR	Tue, Aug 28, 2012	24.84	25.12	24.84	25.12
1934	NYSE	BGR	Mon, Aug 27, 2012	24.96	25.12	24.86	24.92
1933	NYSE	BGR	Fri, Aug 24, 2012	24.97	25.06	24.81	24.96
1932	NYSE	BGR	Thu, Aug 23, 2012	25.08	25.14	24.94	25.00
1931	NYSE	BGR	Wed, Aug 22, 2012	25.00	25.13	24.89	25.08
1930	NYSE	BGR	Tue, Aug 21, 2012	25.09	25.21	25.02	25.03
1929	NYSE	BGR	Mon, Aug 20, 2012	25.14	25.17	25.00	25.00
1928	NYSE	BGR	Fri, Aug 17, 2012	24.95	25.18	24.95	25.15
1927	NYSE	BGR	Thu, Aug 16, 2012	24.80	24.98	24.68	24.95
1926	NYSE	BGR	Wed, Aug 15, 2012	24.63	24.73	24.59	24.68
1925	NYSE	BGR	Tue, Aug 14, 2012	24.67	24.73	24.62	24.72
1924	NYSE	BGR	Mon, Aug 13, 2012	24.65	24.77	24.61	24.66
1923	NYSE	BGR	Fri, Aug 10, 2012	24.47	24.67	24.35	24.67
1922	NYSE	BGR	Thu, Aug 9, 2012	24.46	24.62	24.46	24.61
1921	NYSE	BGR	Wed, Aug 8, 2012	24.36	24.55	24.30	24.43
1920	NYSE	BGR	Tue, Aug 7, 2012	24.25	24.60	24.19	24.45
1919	NYSE	BGR	Mon, Aug 6, 2012	23.93	24.33	23.93	24.29
1918	NYSE	BGR	Fri, Aug 3, 2012	24.13	24.13	23.57	23.89
1917	NYSE	BGR	Thu, Aug 2, 2012	23.66	23.86	23.53	23.66
1916	NYSE	BGR	Wed, Aug 1, 2012	24.03	24.03	23.74	23.82
1915	NYSE	BGR	Tue, Jul 31, 2012	23.86	24.04	23.78	23.83
1914	NYSE	BGR	Mon, Jul 30, 2012	23.81	24.16	23.81	23.90
1913	NYSE	BGR	Fri, Jul 27, 2012	23.87	23.98	23.64	23.94
1912	NYSE	BGR	Thu, Jul 26, 2012	23.82	23.82	23.40	23.63
1911	NYSE	BGR	Wed, Jul 25, 2012	23.31	23.37	23.22	23.30
1910	NYSE	BGR	Tue, Jul 24, 2012	23.49	23.59	23.08	23.23
1909	NYSE	BGR	Mon, Jul 23, 2012	23.51	23.59	23.40	23.49
1908	NYSE	BGR	Fri, Jul 20, 2012	23.73	24.09	23.73	23.93
1907	NYSE	BGR	Thu, Jul 19, 2012	23.85	23.95	23.71	23.92
1906	NYSE	BGR	Wed, Jul 18, 2012	23.49	23.85	23.49	23.81
1905	NYSE	BGR	Tue, Jul 17, 2012	23.43	23.51	23.26	23.49
1904	NYSE	BGR	Mon, Jul 16, 2012	23.25	23.35	23.00	23.35
1903	NYSE	BGR	Fri, Jul 13, 2012	22.95	23.24	22.95	23.23
1902	NYSE	BGR	Thu, Jul 12, 2012	22.75	22.94	22.65	22.82
1901	NYSE	BGR	Wed, Jul 11, 2012	22.88	23.08	22.76	23.00
1900	NYSE	BGR	Tue, Jul 10, 2012	23.22	23.38	22.65	22.73
1899	NYSE	BGR	Mon, Jul 9, 2012	22.81	23.07	22.81	23.05
1898	NYSE	BGR	Fri, Jul 6, 2012	22.93	23.12	22.76	22.88
1897	NYSE	BGR	Thu, Jul 5, 2012	23.40	23.41	22.95	23.18
1896	NYSE	BGR	Tue, Jul 3, 2012	22.76	23.26	22.76	23.25
1895	NYSE	BGR	Mon, Jul 2, 2012	22.59	22.65	22.43	22.65
1894	NYSE	BGR	Fri, Jun 29, 2012	22.29	22.63	22.29	22.52
1893	NYSE	BGR	Thu, Jun 28, 2012	21.40	21.77	21.32	21.76
1892	NYSE	BGR	Wed, Jun 27, 2012	21.29	21.62	21.26	21.58
1891	NYSE	BGR	Tue, Jun 26, 2012	21.19	21.24	20.91	21.18
1890	NYSE	BGR	Mon, Jun 25, 2012	21.25	21.30	20.89	21.08
1889	NYSE	BGR	Fri, Jun 22, 2012	21.66	21.72	21.46	21.53
1888	NYSE	BGR	Thu, Jun 21, 2012	21.98	22.00	21.49	21.56
1887	NYSE	BGR	Wed, Jun 20, 2012	22.09	22.20	21.81	22.05
1886	NYSE	BGR	Tue, Jun 19, 2012	21.96	22.20	21.90	22.12
1885	NYSE	BGR	Mon, Jun 18, 2012	21.77	21.92	21.67	21.92
1884	NYSE	BGR	Fri, Jun 15, 2012	21.83	21.98	21.75	21.97
1883	NYSE	BGR	Thu, Jun 14, 2012	21.70	21.88	21.49	21.79
1882	NYSE	BGR	Wed, Jun 13, 2012	21.70	21.86	21.49	21.55
1881	NYSE	BGR	Tue, Jun 12, 2012	22.04	22.14	21.79	22.11
1880	NYSE	BGR	Mon, Jun 11, 2012	22.48	22.48	21.90	21.92
1879	NYSE	BGR	Fri, Jun 8, 2012	22.27	22.37	22.05	22.25
1878	NYSE	BGR	Thu, Jun 7, 2012	22.58	22.78	22.38	22.45
1877	NYSE	BGR	Wed, Jun 6, 2012	21.80	22.38	21.80	22.29
1876	NYSE	BGR	Tue, Jun 5, 2012	21.59	21.67	21.37	21.60
1875	NYSE	BGR	Mon, Jun 4, 2012	21.88	21.89	21.38	21.61
1874	NYSE	BGR	Fri, Jun 1, 2012	22.00	22.18	21.65	21.91
1873	NYSE	BGR	Thu, May 31, 2012	22.77	22.77	22.29	22.48
1872	NYSE	BGR	Wed, May 30, 2012	23.08	23.13	22.70	22.82
1871	NYSE	BGR	Tue, May 29, 2012	23.17	23.49	23.10	23.36
1870	NYSE	BGR	Fri, May 25, 2012	23.08	23.18	22.92	23.02
1869	NYSE	BGR	Thu, May 24, 2012	23.24	23.29	22.88	23.08
1868	NYSE	BGR	Wed, May 23, 2012	22.79	23.08	22.45	23.08
1867	NYSE	BGR	Tue, May 22, 2012	22.83	23.12	22.73	22.89
1866	NYSE	BGR	Mon, May 21, 2012	22.36	22.73	22.30	22.73
1865	NYSE	BGR	Fri, May 18, 2012	22.77	22.77	22.14	22.24
1864	NYSE	BGR	Thu, May 17, 2012	23.01	23.04	22.73	22.74
1863	NYSE	BGR	Wed, May 16, 2012	23.34	23.50	23.00	23.04
1862	NYSE	BGR	Tue, May 15, 2012	23.57	23.64	23.19	23.30
1861	NYSE	BGR	Mon, May 14, 2012	23.90	23.91	23.63	23.72
1860	NYSE	BGR	Fri, May 11, 2012	24.16	24.37	24.03	24.11
1859	NYSE	BGR	Thu, May 10, 2012	24.25	24.48	24.18	24.21
1858	NYSE	BGR	Wed, May 9, 2012	23.74	24.22	23.70	24.07
1857	NYSE	BGR	Tue, May 8, 2012	24.18	24.32	24.00	24.25
1856	NYSE	BGR	Mon, May 7, 2012	24.42	24.54	24.28	24.49
1855	NYSE	BGR	Fri, May 4, 2012	24.93	24.96	24.51	24.64
1854	NYSE	BGR	Thu, May 3, 2012	25.35	25.39	25.10	25.22
1853	NYSE	BGR	Wed, May 2, 2012	25.45	25.49	25.34	25.45
1852	NYSE	BGR	Tue, May 1, 2012	25.40	25.85	25.40	25.73
1851	NYSE	BGR	Mon, Apr 30, 2012	25.26	25.48	25.26	25.48
1850	NYSE	BGR	Fri, Apr 27, 2012	25.32	25.44	25.25	25.39
1849	NYSE	BGR	Thu, Apr 26, 2012	25.00	25.39	24.95	25.37
1848	NYSE	BGR	Wed, Apr 25, 2012	24.96	25.02	24.84	25.02
1847	NYSE	BGR	Tue, Apr 24, 2012	24.72	24.91	24.70	24.78
1846	NYSE	BGR	Mon, Apr 23, 2012	24.62	24.75	24.26	24.75
1845	NYSE	BGR	Fri, Apr 20, 2012	24.94	25.06	24.80	24.86
1844	NYSE	BGR	Thu, Apr 19, 2012	24.86	25.01	24.75	24.83
1843	NYSE	BGR	Wed, Apr 18, 2012	24.77	24.97	24.76	24.91
1842	NYSE	BGR	Tue, Apr 17, 2012	24.87	25.06	24.79	24.95
1841	NYSE	BGR	Mon, Apr 16, 2012	24.86	24.97	24.55	24.69
1840	NYSE	BGR	Fri, Apr 13, 2012	24.83	24.95	24.71	24.76
1839	NYSE	BGR	Thu, Apr 12, 2012	24.59	25.03	24.52	24.91
1838	NYSE	BGR	Wed, Apr 11, 2012	25.07	25.23	24.63	24.68
1837	NYSE	BGR	Tue, Apr 10, 2012	25.12	25.35	24.83	24.93
1836	NYSE	BGR	Mon, Apr 9, 2012	25.63	25.78	25.17	25.18
1835	NYSE	BGR	Thu, Apr 5, 2012	25.96	26.14	25.90	25.96
1834	NYSE	BGR	Wed, Apr 4, 2012	26.09	26.23	25.93	26.03
1833	NYSE	BGR	Tue, Apr 3, 2012	26.42	26.52	26.21	26.42
1832	NYSE	BGR	Mon, Apr 2, 2012	26.05	26.70	26.05	26.58
1831	NYSE	BGR	Fri, Mar 30, 2012	25.83	26.20	25.83	26.20
1830	NYSE	BGR	Thu, Mar 29, 2012	25.58	25.78	25.36	25.70
1829	NYSE	BGR	Wed, Mar 28, 2012	26.10	26.12	25.60	25.78
1828	NYSE	BGR	Tue, Mar 27, 2012	26.44	26.44	26.14	26.25
1827	NYSE	BGR	Mon, Mar 26, 2012	26.42	26.62	25.93	26.29
1826	NYSE	BGR	Fri, Mar 23, 2012	26.00	26.29	25.91	26.28
1825	NYSE	BGR	Thu, Mar 22, 2012	26.39	26.39	25.93	26.04
1824	NYSE	BGR	Wed, Mar 21, 2012	26.65	26.65	26.35	26.59
1823	NYSE	BGR	Tue, Mar 20, 2012	26.79	26.79	26.58	26.62
1822	NYSE	BGR	Mon, Mar 19, 2012	26.70	26.96	26.70	26.88
1821	NYSE	BGR	Fri, Mar 16, 2012	26.52	26.86	26.52	26.78
1820	NYSE	BGR	Thu, Mar 15, 2012	26.58	26.58	26.36	26.52
1819	NYSE	BGR	Wed, Mar 14, 2012	26.78	26.83	26.41	26.47
1818	NYSE	BGR	Tue, Mar 13, 2012	26.76	26.88	26.39	26.88
1817	NYSE	BGR	Mon, Mar 12, 2012	27.06	27.16	26.85	27.03
1816	NYSE	BGR	Fri, Mar 9, 2012	27.00	27.34	27.00	27.22
1815	NYSE	BGR	Thu, Mar 8, 2012	26.84	27.13	26.84	27.06
1814	NYSE	BGR	Wed, Mar 7, 2012	26.72	26.89	26.61	26.80
1813	NYSE	BGR	Tue, Mar 6, 2012	27.00	27.01	26.54	26.76
1812	NYSE	BGR	Mon, Mar 5, 2012	27.60	27.60	27.26	27.35
1811	NYSE	BGR	Fri, Mar 2, 2012	27.84	27.92	27.67	27.75
1810	NYSE	BGR	Thu, Mar 1, 2012	27.87	27.99	27.81	27.98
1809	NYSE	BGR	Wed, Feb 29, 2012	27.98	27.98	27.61	27.77
1808	NYSE	BGR	Tue, Feb 28, 2012	27.78	27.99	27.77	27.95
1807	NYSE	BGR	Mon, Feb 27, 2012	27.71	27.93	27.59	27.80
1806	NYSE	BGR	Fri, Feb 24, 2012	27.81	28.00	27.81	27.96
1805	NYSE	BGR	Thu, Feb 23, 2012	27.65	27.81	27.49	27.80
1804	NYSE	BGR	Wed, Feb 22, 2012	27.53	27.75	27.53	27.68
1803	NYSE	BGR	Tue, Feb 21, 2012	27.48	27.72	27.48	27.64
1802	NYSE	BGR	Fri, Feb 17, 2012	27.50	27.59	27.30	27.41
1801	NYSE	BGR	Thu, Feb 16, 2012	27.16	27.46	27.16	27.41
1800	NYSE	BGR	Wed, Feb 15, 2012	27.30	27.37	27.14	27.21
1799	NYSE	BGR	Tue, Feb 14, 2012	27.16	27.36	27.08	27.26
1798	NYSE	BGR	Mon, Feb 13, 2012	27.54	27.59	27.34	27.34
1797	NYSE	BGR	Fri, Feb 10, 2012	27.30	27.56	27.20	27.38
1796	NYSE	BGR	Thu, Feb 9, 2012	27.40	27.72	27.19	27.68
1795	NYSE	BGR	Wed, Feb 8, 2012	26.88	27.36	26.88	27.32
1794	NYSE	BGR	Tue, Feb 7, 2012	26.75	27.00	26.75	26.97
1793	NYSE	BGR	Mon, Feb 6, 2012	26.58	26.95	26.58	26.94
1792	NYSE	BGR	Fri, Feb 3, 2012	26.37	26.87	26.37	26.79
1791	NYSE	BGR	Thu, Feb 2, 2012	26.29	26.47	26.29	26.31
1790	NYSE	BGR	Wed, Feb 1, 2012	26.36	26.50	26.33	26.40
1789	NYSE	BGR	Tue, Jan 31, 2012	26.25	26.37	26.11	26.22
1788	NYSE	BGR	Mon, Jan 30, 2012	25.96	26.23	25.93	26.23
1787	NYSE	BGR	Fri, Jan 27, 2012	26.08	26.19	25.96	26.19
1786	NYSE	BGR	Thu, Jan 26, 2012	26.42	26.50	26.16	26.22
1785	NYSE	BGR	Wed, Jan 25, 2012	26.08	26.38	25.91	26.38
1784	NYSE	BGR	Tue, Jan 24, 2012	25.86	26.25	25.84	26.24
1783	NYSE	BGR	Mon, Jan 23, 2012	25.85	26.09	25.77	25.98
1782	NYSE	BGR	Fri, Jan 20, 2012	26.09	26.09	25.83	25.88
1781	NYSE	BGR	Thu, Jan 19, 2012	26.16	26.23	26.05	26.14
1780	NYSE	BGR	Wed, Jan 18, 2012	25.71	26.14	25.71	26.14
1779	NYSE	BGR	Tue, Jan 17, 2012	26.00	26.00	25.70	25.79
1778	NYSE	BGR	Fri, Jan 13, 2012	25.83	25.83	25.50	25.74
1777	NYSE	BGR	Thu, Jan 12, 2012	25.98	26.04	25.81	25.89
1776	NYSE	BGR	Wed, Jan 11, 2012	26.08	26.08	25.91	26.03
1775	NYSE	BGR	Tue, Jan 10, 2012	26.28	26.39	26.22	26.25
1774	NYSE	BGR	Mon, Jan 9, 2012	25.60	26.15	25.58	26.15
1773	NYSE	BGR	Fri, Jan 6, 2012	25.52	25.74	25.47	25.63
1772	NYSE	BGR	Thu, Jan 5, 2012	25.31	25.62	25.09	25.60
1771	NYSE	BGR	Wed, Jan 4, 2012	25.02	25.46	24.93	25.46
1770	NYSE	BGR	Tue, Jan 3, 2012	24.83	25.25	24.83	25.16
1769	NYSE	BGR	Fri, Dec 30, 2011	24.42	24.46	24.25	24.45
1768	NYSE	BGR	Thu, Dec 29, 2011	23.96	24.31	23.96	24.25
1767	NYSE	BGR	Wed, Dec 28, 2011	24.48	24.49	23.89	24.01
1766	NYSE	BGR	Tue, Dec 27, 2011	24.48	24.57	24.39	24.52
1765	NYSE	BGR	Fri, Dec 23, 2011	24.23	24.42	24.20	24.42
1764	NYSE	BGR	Thu, Dec 22, 2011	24.20	24.46	23.97	24.21
1763	NYSE	BGR	Wed, Dec 21, 2011	24.10	24.29	23.94	24.20
1762	NYSE	BGR	Tue, Dec 20, 2011	23.76	24.24	23.74	24.22
1761	NYSE	BGR	Mon, Dec 19, 2011	24.17	24.18	23.40	23.48
1760	NYSE	BGR	Fri, Dec 16, 2011	23.88	23.95	23.62	23.80
1759	NYSE	BGR	Thu, Dec 15, 2011	24.46	24.50	24.04	24.15
1758	NYSE	BGR	Wed, Dec 14, 2011	24.64	24.66	24.08	24.23
1757	NYSE	BGR	Tue, Dec 13, 2011	25.25	25.62	24.75	24.94
1756	NYSE	BGR	Mon, Dec 12, 2011	25.28	25.34	24.81	25.16
1755	NYSE	BGR	Fri, Dec 9, 2011	25.32	25.73	25.30	25.63
1754	NYSE	BGR	Thu, Dec 8, 2011	25.97	25.99	25.26	25.30
1753	NYSE	BGR	Wed, Dec 7, 2011	26.18	26.29	25.93	26.21
1752	NYSE	BGR	Tue, Dec 6, 2011	26.50	26.54	26.15	26.39
1751	NYSE	BGR	Mon, Dec 5, 2011	26.50	26.73	26.23	26.47
1750	NYSE	BGR	Fri, Dec 2, 2011	26.24	26.36	25.96	26.04
1749	NYSE	BGR	Thu, Dec 1, 2011	25.91	26.11	25.74	25.94
1748	NYSE	BGR	Wed, Nov 30, 2011	25.55	26.12	25.54	26.02
1747	NYSE	BGR	Tue, Nov 29, 2011	24.28	24.85	24.28	24.76
1746	NYSE	BGR	Mon, Nov 28, 2011	24.37	24.62	24.19	24.28
1745	NYSE	BGR	Fri, Nov 25, 2011	23.67	23.91	23.63	23.65
1744	NYSE	BGR	Wed, Nov 23, 2011	24.02	24.05	23.69	23.73
1743	NYSE	BGR	Tue, Nov 22, 2011	24.48	24.65	24.14	24.35
1742	NYSE	BGR	Mon, Nov 21, 2011	24.76	24.78	24.18	24.35
1741	NYSE	BGR	Fri, Nov 18, 2011	25.48	25.58	25.09	25.19
1740	NYSE	BGR	Thu, Nov 17, 2011	26.10	26.24	25.30	25.35
1739	NYSE	BGR	Wed, Nov 16, 2011	26.30	26.82	26.14	26.16
1738	NYSE	BGR	Tue, Nov 15, 2011	26.13	26.65	26.13	26.55
1737	NYSE	BGR	Mon, Nov 14, 2011	26.56	26.63	26.15	26.37
1736	NYSE	BGR	Fri, Nov 11, 2011	26.60	26.87	26.53	26.67
1735	NYSE	BGR	Thu, Nov 10, 2011	26.24	26.51	26.00	26.22
1734	NYSE	BGR	Wed, Nov 9, 2011	26.51	26.59	26.01	26.12
1733	NYSE	BGR	Tue, Nov 8, 2011	27.12	27.24	26.79	27.23
1732	NYSE	BGR	Mon, Nov 7, 2011	26.70	27.17	26.59	27.00
1731	NYSE	BGR	Fri, Nov 4, 2011	26.71	26.95	26.42	26.86
1730	NYSE	BGR	Thu, Nov 3, 2011	26.86	27.10	26.50	27.03
1729	NYSE	BGR	Wed, Nov 2, 2011	26.34	26.75	26.31	26.65
1728	NYSE	BGR	Tue, Nov 1, 2011	25.56	26.08	25.33	26.02
1727	NYSE	BGR	Mon, Oct 31, 2011	27.09	27.10	26.51	26.52
1726	NYSE	BGR	Fri, Oct 28, 2011	27.28	27.51	27.09	27.33
1725	NYSE	BGR	Thu, Oct 27, 2011	26.99	27.71	26.99	27.30
1724	NYSE	BGR	Wed, Oct 26, 2011	26.25	26.42	25.69	26.34
1723	NYSE	BGR	Tue, Oct 25, 2011	26.34	26.50	25.89	25.97
1722	NYSE	BGR	Mon, Oct 24, 2011	25.88	26.40	25.88	26.34
1721	NYSE	BGR	Fri, Oct 21, 2011	25.73	25.96	25.72	25.95
1720	NYSE	BGR	Thu, Oct 20, 2011	25.46	25.50	24.92	25.48
1719	NYSE	BGR	Wed, Oct 19, 2011	25.90	26.00	25.26	25.31
1718	NYSE	BGR	Tue, Oct 18, 2011	24.80	25.95	24.78	25.92
1717	NYSE	BGR	Mon, Oct 17, 2011	24.79	25.00	24.70	24.86
1716	NYSE	BGR	Fri, Oct 14, 2011	24.49	25.00	24.49	24.90
1715	NYSE	BGR	Thu, Oct 13, 2011	23.89	24.01	23.63	24.00
1714	NYSE	BGR	Wed, Oct 12, 2011	24.04	24.36	24.03	24.17
1713	NYSE	BGR	Tue, Oct 11, 2011	23.57	24.23	23.57	23.93
1712	NYSE	BGR	Mon, Oct 10, 2011	23.57	23.95	23.57	23.86
1711	NYSE	BGR	Fri, Oct 7, 2011	23.32	23.44	22.92	22.97
1710	NYSE	BGR	Thu, Oct 6, 2011	22.07	23.23	22.07	23.22
1709	NYSE	BGR	Wed, Oct 5, 2011	21.38	22.33	21.19	22.24
1708	NYSE	BGR	Tue, Oct 4, 2011	21.19	21.36	20.09	21.23
1707	NYSE	BGR	Mon, Oct 3, 2011	22.46	22.67	21.55	21.58
1706	NYSE	BGR	Fri, Sep 30, 2011	23.17	23.29	22.59	22.61
1705	NYSE	BGR	Thu, Sep 29, 2011	23.68	24.04	23.10	23.39
1704	NYSE	BGR	Wed, Sep 28, 2011	24.06	24.16	23.25	23.38
1703	NYSE	BGR	Tue, Sep 27, 2011	24.65	24.91	23.76	23.91
1702	NYSE	BGR	Mon, Sep 26, 2011	23.37	23.79	22.81	23.73
1701	NYSE	BGR	Fri, Sep 23, 2011	23.49	23.59	23.15	23.20
1700	NYSE	BGR	Thu, Sep 22, 2011	24.35	24.35	23.20	23.58
1699	NYSE	BGR	Wed, Sep 21, 2011	25.90	25.96	24.85	24.97
1698	NYSE	BGR	Tue, Sep 20, 2011	26.31	26.57	25.92	25.92
1697	NYSE	BGR	Mon, Sep 19, 2011	26.35	26.35	25.66	26.20
1696	NYSE	BGR	Fri, Sep 16, 2011	26.67	26.67	26.20	26.48
1695	NYSE	BGR	Thu, Sep 15, 2011	26.30	26.49	25.89	26.46
1694	NYSE	BGR	Wed, Sep 14, 2011	25.61	26.07	25.26	25.77
1693	NYSE	BGR	Tue, Sep 13, 2011	25.58	25.60	25.19	25.53
1692	NYSE	BGR	Mon, Sep 12, 2011	25.24	25.90	25.18	25.80
1691	NYSE	BGR	Fri, Sep 9, 2011	26.47	26.47	25.59	25.90
1690	NYSE	BGR	Thu, Sep 8, 2011	26.60	27.18	26.58	26.73
1689	NYSE	BGR	Wed, Sep 7, 2011	26.63	26.84	26.52	26.79
1688	NYSE	BGR	Tue, Sep 6, 2011	25.50	26.20	25.50	26.20
1687	NYSE	BGR	Fri, Sep 2, 2011	26.15	26.51	26.00	26.33
1686	NYSE	BGR	Thu, Sep 1, 2011	27.38	27.40	26.80	26.85
1685	NYSE	BGR	Wed, Aug 31, 2011	27.30	27.58	27.00	27.25
1684	NYSE	BGR	Tue, Aug 30, 2011	26.44	27.04	26.27	27.04
1683	NYSE	BGR	Mon, Aug 29, 2011	26.13	26.56	26.13	26.56
1682	NYSE	BGR	Fri, Aug 26, 2011	25.16	25.93	24.85	25.85
1681	NYSE	BGR	Thu, Aug 25, 2011	25.60	25.60	25.09	25.39
1680	NYSE	BGR	Wed, Aug 24, 2011	25.19	25.38	24.86	25.30
1679	NYSE	BGR	Tue, Aug 23, 2011	24.40	25.13	24.08	25.13
1678	NYSE	BGR	Mon, Aug 22, 2011	25.54	25.57	24.19	24.29
1677	NYSE	BGR	Fri, Aug 19, 2011	25.00	25.78	24.79	24.84
1676	NYSE	BGR	Thu, Aug 18, 2011	26.35	26.39	25.25	25.54
1675	NYSE	BGR	Wed, Aug 17, 2011	27.08	27.43	26.80	27.21
1674	NYSE	BGR	Tue, Aug 16, 2011	27.14	27.17	26.63	26.92
1673	NYSE	BGR	Mon, Aug 15, 2011	26.45	27.26	26.45	27.17
1672	NYSE	BGR	Fri, Aug 12, 2011	26.33	26.46	26.03	26.24
1671	NYSE	BGR	Thu, Aug 11, 2011	24.77	26.19	24.64	25.89
1670	NYSE	BGR	Wed, Aug 10, 2011	24.34	25.19	24.15	24.44
1669	NYSE	BGR	Tue, Aug 9, 2011	23.20	24.86	22.98	24.86
1668	NYSE	BGR	Mon, Aug 8, 2011	24.32	24.72	23.05	23.15
1667	NYSE	BGR	Fri, Aug 5, 2011	27.10	27.26	25.25	25.99
1666	NYSE	BGR	Thu, Aug 4, 2011	28.37	28.46	26.63	26.78
1665	NYSE	BGR	Wed, Aug 3, 2011	28.67	28.77	28.09	28.75
1664	NYSE	BGR	Tue, Aug 2, 2011	29.23	29.45	28.75	28.76
1663	NYSE	BGR	Mon, Aug 1, 2011	29.80	29.83	29.12	29.37
1662	NYSE	BGR	Fri, Jul 29, 2011	29.03	29.34	28.83	29.12
1661	NYSE	BGR	Thu, Jul 28, 2011	29.62	29.84	29.37	29.39
1660	NYSE	BGR	Wed, Jul 27, 2011	30.52	30.52	29.66	29.71
1659	NYSE	BGR	Tue, Jul 26, 2011	30.70	30.75	30.52	30.59
1658	NYSE	BGR	Mon, Jul 25, 2011	30.68	30.86	30.42	30.71
1657	NYSE	BGR	Fri, Jul 22, 2011	30.72	30.85	30.51	30.81
1656	NYSE	BGR	Thu, Jul 21, 2011	30.52	30.78	30.34	30.71
1655	NYSE	BGR	Wed, Jul 20, 2011	30.55	30.55	30.09	30.20
1654	NYSE	BGR	Tue, Jul 19, 2011	30.00	30.17	29.81	30.14
1653	NYSE	BGR	Mon, Jul 18, 2011	29.99	29.99	29.57	29.70
1652	NYSE	BGR	Fri, Jul 15, 2011	29.10	29.71	29.04	29.71
1651	NYSE	BGR	Thu, Jul 14, 2011	29.25	29.33	28.70	28.78
1650	NYSE	BGR	Wed, Jul 13, 2011	28.97	29.39	28.90	28.95
1649	NYSE	BGR	Tue, Jul 12, 2011	28.90	29.00	28.69	28.79
1648	NYSE	BGR	Mon, Jul 11, 2011	29.24	29.24	28.74	28.89
1647	NYSE	BGR	Fri, Jul 8, 2011	29.51	29.57	29.28	29.51
1646	NYSE	BGR	Thu, Jul 7, 2011	29.99	29.99	29.64	29.77
1645	NYSE	BGR	Wed, Jul 6, 2011	29.44	29.50	29.16	29.36
1644	NYSE	BGR	Tue, Jul 5, 2011	29.19	29.52	29.18	29.39
1643	NYSE	BGR	Fri, Jul 1, 2011	28.96	29.23	28.70	29.13
1642	NYSE	BGR	Thu, Jun 30, 2011	29.07	29.08	28.70	29.08
1641	NYSE	BGR	Wed, Jun 29, 2011	28.27	28.68	28.20	28.58
1640	NYSE	BGR	Tue, Jun 28, 2011	27.56	28.12	27.52	28.10
1639	NYSE	BGR	Mon, Jun 27, 2011	27.46	27.57	27.15	27.46
1638	NYSE	BGR	Fri, Jun 24, 2011	27.82	27.83	27.23	27.31
1637	NYSE	BGR	Thu, Jun 23, 2011	27.51	27.60	26.92	27.60
1636	NYSE	BGR	Wed, Jun 22, 2011	27.77	28.17	27.77	27.83
1635	NYSE	BGR	Tue, Jun 21, 2011	27.25	27.89	27.25	27.77
1634	NYSE	BGR	Mon, Jun 20, 2011	26.85	27.22	26.85	27.15
1633	NYSE	BGR	Fri, Jun 17, 2011	27.46	27.46	26.85	27.08
1632	NYSE	BGR	Thu, Jun 16, 2011	27.38	27.65	27.06	27.31
1631	NYSE	BGR	Wed, Jun 15, 2011	27.70	27.94	27.26	27.42
1630	NYSE	BGR	Tue, Jun 14, 2011	27.96	28.16	27.89	28.06
1629	NYSE	BGR	Mon, Jun 13, 2011	28.35	28.35	27.38	27.56
1628	NYSE	BGR	Fri, Jun 10, 2011	28.91	29.05	28.55	28.63
1627	NYSE	BGR	Thu, Jun 9, 2011	29.03	29.29	28.93	29.15
1626	NYSE	BGR	Wed, Jun 8, 2011	28.81	29.20	28.77	28.92
1625	NYSE	BGR	Tue, Jun 7, 2011	29.11	29.26	28.92	28.99
1624	NYSE	BGR	Mon, Jun 6, 2011	29.43	29.59	28.93	28.98
1623	NYSE	BGR	Fri, Jun 3, 2011	29.26	29.82	29.18	29.60
1622	NYSE	BGR	Thu, Jun 2, 2011	29.70	29.94	29.50	29.71
1621	NYSE	BGR	Wed, Jun 1, 2011	30.23	30.39	29.77	29.81
1620	NYSE	BGR	Tue, May 31, 2011	30.45	30.61	30.18	30.44
1619	NYSE	BGR	Fri, May 27, 2011	30.06	30.35	30.05	30.12
1618	NYSE	BGR	Thu, May 26, 2011	29.76	30.00	29.59	30.00
1617	NYSE	BGR	Wed, May 25, 2011	29.27	29.89	29.22	29.77
1616	NYSE	BGR	Tue, May 24, 2011	29.23	29.68	29.20	29.34
1615	NYSE	BGR	Mon, May 23, 2011	28.83	28.97	28.60	28.97
1614	NYSE	BGR	Fri, May 20, 2011	29.19	29.30	28.80	29.20
1613	NYSE	BGR	Thu, May 19, 2011	29.25	29.35	28.95	29.13
1612	NYSE	BGR	Wed, May 18, 2011	28.63	29.25	28.61	29.15
1611	NYSE	BGR	Tue, May 17, 2011	28.75	28.90	28.30	28.51
1610	NYSE	BGR	Mon, May 16, 2011	28.72	29.26	28.71	28.80
1609	NYSE	BGR	Fri, May 13, 2011	29.39	29.47	28.89	28.97
1608	NYSE	BGR	Thu, May 12, 2011	29.16	29.50	28.73	29.38
1607	NYSE	BGR	Wed, May 11, 2011	29.91	29.91	29.12	29.22
1606	NYSE	BGR	Tue, May 10, 2011	29.64	30.05	29.53	30.01
1605	NYSE	BGR	Mon, May 9, 2011	29.20	29.70	29.20	29.63
1604	NYSE	BGR	Fri, May 6, 2011	29.07	29.55	28.86	29.09
1603	NYSE	BGR	Thu, May 5, 2011	29.29	29.46	28.58	28.81
1602	NYSE	BGR	Wed, May 4, 2011	30.20	30.25	29.50	29.71
1601	NYSE	BGR	Tue, May 3, 2011	30.85	30.89	30.16	30.35
1600	NYSE	BGR	Mon, May 2, 2011	31.48	31.62	30.96	31.06
1599	NYSE	BGR	Fri, Apr 29, 2011	31.18	31.48	31.06	31.44
1598	NYSE	BGR	Thu, Apr 28, 2011	31.02	31.03	30.70	30.95
1597	NYSE	BGR	Wed, Apr 27, 2011	31.05	31.13	30.66	31.02
1596	NYSE	BGR	Tue, Apr 26, 2011	31.15	31.20	30.99	31.09
1595	NYSE	BGR	Mon, Apr 25, 2011	31.26	31.30	30.95	31.16
1594	NYSE	BGR	Thu, Apr 21, 2011	31.18	31.27	31.05	31.22
1593	NYSE	BGR	Wed, Apr 20, 2011	31.00	31.20	31.00	31.15
1592	NYSE	BGR	Tue, Apr 19, 2011	30.22	30.66	30.22	30.62
1591	NYSE	BGR	Mon, Apr 18, 2011	30.42	30.43	29.99	30.31
1590	NYSE	BGR	Fri, Apr 15, 2011	30.57	30.78	30.36	30.75
1589	NYSE	BGR	Thu, Apr 14, 2011	29.90	30.41	29.85	30.38
1588	NYSE	BGR	Wed, Apr 13, 2011	30.15	30.37	29.95	30.16
1587	NYSE	BGR	Tue, Apr 12, 2011	30.50	30.51	29.92	30.01
1586	NYSE	BGR	Mon, Apr 11, 2011	31.66	31.68	30.74	30.74
1585	NYSE	BGR	Fri, Apr 8, 2011	32.04	32.08	31.62	31.68
1584	NYSE	BGR	Thu, Apr 7, 2011	31.90	31.93	31.56	31.92
1583	NYSE	BGR	Wed, Apr 6, 2011	32.04	32.14	31.76	31.92
1582	NYSE	BGR	Tue, Apr 5, 2011	32.22	32.23	31.70	31.94
1581	NYSE	BGR	Mon, Apr 4, 2011	31.75	31.96	31.68	31.77
1580	NYSE	BGR	Fri, Apr 1, 2011	31.43	31.93	31.53	31.75
1579	NYSE	BGR	Thu, Mar 31, 2011	31.80	31.83	31.34	31.34
1578	NYSE	BGR	Wed, Mar 30, 2011	31.54	31.65	31.37	31.64
1577	NYSE	BGR	Tue, Mar 29, 2011	31.20	31.34	31.09	31.26
1576	NYSE	BGR	Mon, Mar 28, 2011	31.18	31.52	31.16	31.29
1575	NYSE	BGR	Fri, Mar 25, 2011	30.93	31.43	30.92	31.21
1574	NYSE	BGR	Thu, Mar 24, 2011	30.85	31.10	30.79	30.91
1573	NYSE	BGR	Wed, Mar 23, 2011	30.59	30.95	30.59	30.90
1572	NYSE	BGR	Tue, Mar 22, 2011	30.68	30.87	30.61	30.73
1571	NYSE	BGR	Mon, Mar 21, 2011	30.69	30.97	30.68	30.83
1570	NYSE	BGR	Fri, Mar 18, 2011	30.36	30.53	30.17	30.42
1569	NYSE	BGR	Thu, Mar 17, 2011	29.69	30.11	29.62	30.09
1568	NYSE	BGR	Wed, Mar 16, 2011	29.38	29.84	28.92	29.29
1567	NYSE	BGR	Tue, Mar 15, 2011	28.70	29.42	28.25	29.32
1566	NYSE	BGR	Mon, Mar 14, 2011	29.59	29.85	29.38	29.85
1565	NYSE	BGR	Fri, Mar 11, 2011	29.37	29.91	28.89	29.79
1564	NYSE	BGR	Thu, Mar 10, 2011	30.61	30.98	29.62	29.85
1563	NYSE	BGR	Wed, Mar 9, 2011	31.20	31.34	30.98	31.12
1562	NYSE	BGR	Tue, Mar 8, 2011	31.27	31.42	31.01	31.16
1561	NYSE	BGR	Mon, Mar 7, 2011	31.53	31.86	31.17	31.27
1560	NYSE	BGR	Fri, Mar 4, 2011	31.47	31.57	31.24	31.55
1559	NYSE	BGR	Thu, Mar 3, 2011	31.28	31.58	31.15	31.31
1558	NYSE	BGR	Wed, Mar 2, 2011	31.03	31.30	30.87	31.25
1557	NYSE	BGR	Tue, Mar 1, 2011	31.32	31.34	30.72	30.85
1556	NYSE	BGR	Mon, Feb 28, 2011	31.27	31.36	31.00	31.18
1555	NYSE	BGR	Fri, Feb 25, 2011	30.43	31.02	30.43	31.02
1554	NYSE	BGR	Thu, Feb 24, 2011	30.71	30.77	30.24	30.39
1553	NYSE	BGR	Wed, Feb 23, 2011	30.18	30.55	29.92	30.50
1552	NYSE	BGR	Tue, Feb 22, 2011	30.77	31.04	30.02	30.07
1551	NYSE	BGR	Fri, Feb 18, 2011	30.70	30.90	30.58	30.79
1550	NYSE	BGR	Thu, Feb 17, 2011	30.44	30.74	30.32	30.65
1549	NYSE	BGR	Wed, Feb 16, 2011	30.09	30.44	30.04	30.44
1548	NYSE	BGR	Tue, Feb 15, 2011	30.14	30.17	29.92	30.00
1547	NYSE	BGR	Mon, Feb 14, 2011	29.70	30.20	29.62	30.17
1546	NYSE	BGR	Fri, Feb 11, 2011	29.47	29.81	29.44	29.81
1545	NYSE	BGR	Thu, Feb 10, 2011	29.25	29.57	29.25	29.54
1544	NYSE	BGR	Wed, Feb 9, 2011	29.28	30.27	29.28	29.50
1543	NYSE	BGR	Tue, Feb 8, 2011	30.07	30.23	29.96	30.21
1542	NYSE	BGR	Mon, Feb 7, 2011	29.96	30.30	29.96	30.19
1541	NYSE	BGR	Fri, Feb 4, 2011	30.19	30.47	30.02	30.03
1540	NYSE	BGR	Thu, Feb 3, 2011	30.33	30.45	30.15	30.28
1539	NYSE	BGR	Wed, Feb 2, 2011	30.00	30.38	29.96	30.28
1538	NYSE	BGR	Tue, Feb 1, 2011	29.92	30.31	29.90	30.15
1537	NYSE	BGR	Mon, Jan 31, 2011	29.17	29.79	29.16	29.73
1536	NYSE	BGR	Fri, Jan 28, 2011	29.44	29.44	28.81	28.98
1535	NYSE	BGR	Thu, Jan 27, 2011	29.73	29.74	29.28	29.30
1534	NYSE	BGR	Wed, Jan 26, 2011	28.17	29.80	28.17	29.67
1533	NYSE	BGR	Tue, Jan 25, 2011	29.20	29.31	28.86	29.05
1532	NYSE	BGR	Mon, Jan 24, 2011	29.28	29.43	29.11	29.20
1531	NYSE	BGR	Fri, Jan 21, 2011	29.14	29.47	29.14	29.16
1530	NYSE	BGR	Thu, Jan 20, 2011	29.11	29.39	28.88	28.92
1529	NYSE	BGR	Wed, Jan 19, 2011	29.58	29.64	29.26	29.51
1528	NYSE	BGR	Tue, Jan 18, 2011	29.15	29.49	29.15	29.46
1527	NYSE	BGR	Fri, Jan 14, 2011	28.51	29.37	28.51	29.15
1526	NYSE	BGR	Thu, Jan 13, 2011	29.60	29.83	29.11	29.23
1525	NYSE	BGR	Wed, Jan 12, 2011	29.62	29.71	29.27	29.49
1524	NYSE	BGR	Tue, Jan 11, 2011	29.10	29.40	29.06	29.33
1523	NYSE	BGR	Mon, Jan 10, 2011	28.77	29.05	28.77	28.96
1522	NYSE	BGR	Fri, Jan 7, 2011	28.92	29.09	28.54	28.98
1521	NYSE	BGR	Thu, Jan 6, 2011	28.99	29.63	28.67	28.75
1520	NYSE	BGR	Wed, Jan 5, 2011	27.90	28.88	27.80	28.88
1519	NYSE	BGR	Tue, Jan 4, 2011	28.98	29.11	28.34	28.42
1518	NYSE	BGR	Mon, Jan 3, 2011	28.95	29.05	28.64	28.94
1517	NYSE	BGR	Fri, Dec 31, 2010	28.88	28.88	28.53	28.74
1516	NYSE	BGR	Thu, Dec 30, 2010	28.32	28.60	28.32	28.51
1515	NYSE	BGR	Wed, Dec 29, 2010	28.34	28.56	28.31	28.41
1514	NYSE	BGR	Tue, Dec 28, 2010	28.01	28.40	27.96	28.20
1513	NYSE	BGR	Mon, Dec 27, 2010	28.00	28.05	27.74	27.91
1512	NYSE	BGR	Thu, Dec 23, 2010	27.97	28.07	27.77	28.05
1511	NYSE	BGR	Wed, Dec 22, 2010	27.37	28.05	27.37	27.88
1510	NYSE	BGR	Tue, Dec 21, 2010	27.28	27.47	27.28	27.41
1509	NYSE	BGR	Mon, Dec 20, 2010	27.49	27.52	27.09	27.22
1508	NYSE	BGR	Fri, Dec 17, 2010	27.94	27.94	27.14	27.30
1507	NYSE	BGR	Thu, Dec 16, 2010	28.40	28.41	28.05	28.17
1506	NYSE	BGR	Wed, Dec 15, 2010	28.45	28.59	27.93	28.36
1505	NYSE	BGR	Tue, Dec 14, 2010	28.28	28.80	28.25	28.58
1504	NYSE	BGR	Mon, Dec 13, 2010	28.43	28.54	28.33	28.41
1503	NYSE	BGR	Fri, Dec 10, 2010	28.23	28.27	28.07	28.20
1502	NYSE	BGR	Thu, Dec 9, 2010	28.01	28.12	27.83	28.06
1501	NYSE	BGR	Wed, Dec 8, 2010	28.16	28.27	27.80	27.94
1500	NYSE	BGR	Tue, Dec 7, 2010	28.50	28.76	28.06	28.16
1499	NYSE	BGR	Mon, Dec 6, 2010	28.07	28.50	28.07	28.35
1498	NYSE	BGR	Fri, Dec 3, 2010	27.80	28.28	27.79	28.25
1497	NYSE	BGR	Thu, Dec 2, 2010	27.49	28.00	27.49	28.00
1496	NYSE	BGR	Wed, Dec 1, 2010	27.42	27.45	27.21	27.43
1495	NYSE	BGR	Tue, Nov 30, 2010	26.76	27.18	26.76	27.08
1494	NYSE	BGR	Mon, Nov 29, 2010	27.02	27.08	26.76	26.91
1493	NYSE	BGR	Fri, Nov 26, 2010	27.25	27.36	27.04	27.11
1492	NYSE	BGR	Wed, Nov 24, 2010	26.98	27.41	26.94	27.39
1491	NYSE	BGR	Tue, Nov 23, 2010	26.89	26.98	26.60	26.97
1490	NYSE	BGR	Mon, Nov 22, 2010	26.83	27.13	26.76	27.05
1489	NYSE	BGR	Fri, Nov 19, 2010	26.42	27.01	26.33	27.01
1488	NYSE	BGR	Thu, Nov 18, 2010	26.29	26.56	26.29	26.56
1487	NYSE	BGR	Wed, Nov 17, 2010	25.66	26.08	25.61	26.01
1486	NYSE	BGR	Tue, Nov 16, 2010	26.20	26.24	25.46	25.80
1485	NYSE	BGR	Mon, Nov 15, 2010	26.53	26.72	26.45	26.49
1484	NYSE	BGR	Fri, Nov 12, 2010	27.15	27.24	26.38	26.45
1483	NYSE	BGR	Thu, Nov 11, 2010	26.88	27.17	26.78	27.16
1482	NYSE	BGR	Wed, Nov 10, 2010	26.77	27.14	26.67	27.03
1481	NYSE	BGR	Tue, Nov 9, 2010	26.93	27.24	26.73	26.86
1480	NYSE	BGR	Mon, Nov 8, 2010	27.01	27.07	26.85	27.00
1479	NYSE	BGR	Fri, Nov 5, 2010	26.55	27.23	26.52	27.23
1478	NYSE	BGR	Thu, Nov 4, 2010	26.15	26.86	26.10	26.86
1477	NYSE	BGR	Wed, Nov 3, 2010	25.94	26.08	25.76	26.08
1476	NYSE	BGR	Tue, Nov 2, 2010	25.68	25.95	25.62	25.90
1475	NYSE	BGR	Mon, Nov 1, 2010	25.55	25.70	25.22	25.41
1474	NYSE	BGR	Fri, Oct 29, 2010	25.30	25.43	25.15	25.36
1473	NYSE	BGR	Thu, Oct 28, 2010	25.36	25.48	25.14	25.25
1472	NYSE	BGR	Wed, Oct 27, 2010	25.56	25.56	24.93	25.21
1471	NYSE	BGR	Tue, Oct 26, 2010	25.58	25.84	25.57	25.62
1470	NYSE	BGR	Mon, Oct 25, 2010	25.77	25.96	25.66	25.77
1469	NYSE	BGR	Fri, Oct 22, 2010	25.64	25.70	25.47	25.67
1468	NYSE	BGR	Thu, Oct 21, 2010	25.69	25.75	25.34	25.52
1467	NYSE	BGR	Wed, Oct 20, 2010	25.31	25.65	25.25	25.51
1466	NYSE	BGR	Tue, Oct 19, 2010	26.37	26.39	25.10	25.43
1465	NYSE	BGR	Mon, Oct 18, 2010	25.82	26.00	25.70	25.92
1464	NYSE	BGR	Fri, Oct 15, 2010	25.82	25.84	25.45	25.84
1463	NYSE	BGR	Thu, Oct 14, 2010	25.84	25.96	25.54	25.75
1462	NYSE	BGR	Wed, Oct 13, 2010	25.77	26.27	25.77	25.88
1461	NYSE	BGR	Tue, Oct 12, 2010	25.61	25.76	25.37	25.67
1460	NYSE	BGR	Mon, Oct 11, 2010	25.59	25.95	25.59	25.76
1459	NYSE	BGR	Fri, Oct 8, 2010	25.50	25.75	25.48	25.62
1458	NYSE	BGR	Thu, Oct 7, 2010	25.45	25.93	25.42	25.59
1457	NYSE	BGR	Wed, Oct 6, 2010	25.12	25.59	25.12	25.49
1456	NYSE	BGR	Tue, Oct 5, 2010	24.98	25.26	24.85	25.24
1455	NYSE	BGR	Mon, Oct 4, 2010	24.77	24.77	24.48	24.72
1454	NYSE	BGR	Fri, Oct 1, 2010	24.68	25.12	24.61	25.00
1453	NYSE	BGR	Thu, Sep 30, 2010	24.50	24.67	24.22	24.59
1452	NYSE	BGR	Wed, Sep 29, 2010	23.94	24.24	23.92	24.23
1451	NYSE	BGR	Tue, Sep 28, 2010	23.72	24.06	23.58	24.06
1450	NYSE	BGR	Mon, Sep 27, 2010	23.99	24.15	23.56	23.58
1449	NYSE	BGR	Fri, Sep 24, 2010	23.94	24.27	23.79	23.95
1448	NYSE	BGR	Thu, Sep 23, 2010	23.55	23.98	23.50	23.76
1447	NYSE	BGR	Wed, Sep 22, 2010	23.84	24.02	23.63	23.65
1446	NYSE	BGR	Tue, Sep 21, 2010	23.96	24.00	23.77	23.93
1445	NYSE	BGR	Mon, Sep 20, 2010	23.86	24.09	23.86	23.97
1444	NYSE	BGR	Fri, Sep 17, 2010	24.07	24.10	23.81	23.90
1443	NYSE	BGR	Thu, Sep 16, 2010	23.86	24.10	23.85	24.01
1442	NYSE	BGR	Wed, Sep 15, 2010	24.01	24.01	23.64	23.95
1441	NYSE	BGR	Tue, Sep 14, 2010	23.94	23.99	23.75	23.84
1440	NYSE	BGR	Mon, Sep 13, 2010	24.11	24.12	23.85	23.89
1439	NYSE	BGR	Fri, Sep 10, 2010	23.97	24.40	23.85	24.40
1438	NYSE	BGR	Thu, Sep 9, 2010	23.88	23.99	23.79	23.91
1437	NYSE	BGR	Wed, Sep 8, 2010	23.48	23.77	23.48	23.74
1436	NYSE	BGR	Tue, Sep 7, 2010	23.62	23.70	23.44	23.53
1435	NYSE	BGR	Fri, Sep 3, 2010	23.84	23.90	23.61	23.69
1434	NYSE	BGR	Thu, Sep 2, 2010	23.21	23.74	23.17	23.74
1433	NYSE	BGR	Wed, Sep 1, 2010	22.95	23.30	22.90	23.30
1432	NYSE	BGR	Tue, Aug 31, 2010	22.53	22.83	22.51	22.70
1431	NYSE	BGR	Mon, Aug 30, 2010	22.92	22.97	22.60	22.66
1430	NYSE	BGR	Fri, Aug 27, 2010	22.69	22.93	22.20	22.92
1429	NYSE	BGR	Thu, Aug 26, 2010	23.14	23.15	22.45	22.57
1428	NYSE	BGR	Wed, Aug 25, 2010	23.15	23.19	22.64	22.98
1427	NYSE	BGR	Tue, Aug 24, 2010	23.00	23.30	22.85	23.23
1426	NYSE	BGR	Mon, Aug 23, 2010	23.64	23.75	23.34	23.36
1425	NYSE	BGR	Fri, Aug 20, 2010	23.53	23.70	23.35	23.66
1424	NYSE	BGR	Thu, Aug 19, 2010	23.62	23.79	23.53	23.65
1423	NYSE	BGR	Wed, Aug 18, 2010	23.70	23.97	23.50	23.84
1422	NYSE	BGR	Tue, Aug 17, 2010	23.52	23.88	23.52	23.76
1421	NYSE	BGR	Mon, Aug 16, 2010	23.34	23.63	23.15	23.48
1420	NYSE	BGR	Fri, Aug 13, 2010	23.18	23.47	23.18	23.28
1419	NYSE	BGR	Thu, Aug 12, 2010	23.02	23.43	23.02	23.33
1418	NYSE	BGR	Wed, Aug 11, 2010	23.72	23.72	23.15	23.21
1417	NYSE	BGR	Tue, Aug 10, 2010	24.00	24.10	23.71	24.04
1416	NYSE	BGR	Mon, Aug 9, 2010	24.06	24.15	23.93	24.05
1415	NYSE	BGR	Fri, Aug 6, 2010	23.96	24.23	23.86	24.03
1414	NYSE	BGR	Thu, Aug 5, 2010	23.97	24.17	23.97	24.17
1413	NYSE	BGR	Wed, Aug 4, 2010	24.01	24.19	23.87	24.16
1412	NYSE	BGR	Tue, Aug 3, 2010	23.90	24.10	23.65	23.82
1411	NYSE	BGR	Mon, Aug 2, 2010	23.71	24.24	23.65	23.90
1410	NYSE	BGR	Fri, Jul 30, 2010	23.37	23.58	23.30	23.43
1409	NYSE	BGR	Thu, Jul 29, 2010	23.40	23.63	23.28	23.60
1408	NYSE	BGR	Wed, Jul 28, 2010	23.53	23.62	23.18	23.32
1407	NYSE	BGR	Tue, Jul 27, 2010	24.00	24.00	23.59	23.70
1406	NYSE	BGR	Mon, Jul 26, 2010	23.43	23.80	23.38	23.79
1405	NYSE	BGR	Fri, Jul 23, 2010	23.27	23.46	23.15	23.44
1404	NYSE	BGR	Thu, Jul 22, 2010	23.20	23.50	23.16	23.44
1403	NYSE	BGR	Wed, Jul 21, 2010	22.98	23.15	22.75	22.83
1402	NYSE	BGR	Tue, Jul 20, 2010	22.34	22.90	22.29	22.89
1401	NYSE	BGR	Mon, Jul 19, 2010	22.70	22.90	22.40	22.47
1400	NYSE	BGR	Fri, Jul 16, 2010	23.21	23.29	22.50	22.66
1399	NYSE	BGR	Thu, Jul 15, 2010	23.30	23.43	23.11	23.40
1398	NYSE	BGR	Wed, Jul 14, 2010	23.54	23.63	23.26	23.30
1397	NYSE	BGR	Tue, Jul 13, 2010	23.55	23.62	23.41	23.62
1396	NYSE	BGR	Mon, Jul 12, 2010	23.55	23.68	23.14	23.35
1395	NYSE	BGR	Fri, Jul 9, 2010	23.12	23.59	23.08	23.46
1394	NYSE	BGR	Thu, Jul 8, 2010	22.77	23.25	22.68	23.23
1393	NYSE	BGR	Wed, Jul 7, 2010	21.93	22.72	21.72	22.72
1392	NYSE	BGR	Tue, Jul 6, 2010	21.55	21.94	21.51	21.88
1391	NYSE	BGR	Fri, Jul 2, 2010	21.75	21.97	21.17	21.40
1390	NYSE	BGR	Thu, Jul 1, 2010	22.35	22.41	21.67	21.72
1389	NYSE	BGR	Wed, Jun 30, 2010	22.76	22.76	22.38	22.43
1388	NYSE	BGR	Tue, Jun 29, 2010	22.90	22.90	22.29	22.68
1387	NYSE	BGR	Mon, Jun 28, 2010	22.62	23.54	22.62	23.17
1386	NYSE	BGR	Fri, Jun 25, 2010	23.05	23.42	22.78	23.42
1385	NYSE	BGR	Thu, Jun 24, 2010	23.47	23.50	22.78	22.84
1384	NYSE	BGR	Wed, Jun 23, 2010	23.50	23.62	23.25	23.41
1383	NYSE	BGR	Tue, Jun 22, 2010	24.07	24.08	23.50	23.51
1382	NYSE	BGR	Mon, Jun 21, 2010	23.92	24.44	23.81	23.89
1381	NYSE	BGR	Fri, Jun 18, 2010	23.58	23.86	23.55	23.55
1380	NYSE	BGR	Thu, Jun 17, 2010	23.80	23.96	23.50	23.62
1379	NYSE	BGR	Wed, Jun 16, 2010	23.68	24.11	23.65	23.82
1378	NYSE	BGR	Tue, Jun 15, 2010	23.47	23.98	23.34	23.95
1377	NYSE	BGR	Mon, Jun 14, 2010	23.38	23.63	23.11	23.11
1376	NYSE	BGR	Fri, Jun 11, 2010	23.14	23.34	22.91	23.30
1375	NYSE	BGR	Thu, Jun 10, 2010	23.21	23.63	23.15	23.55
1374	NYSE	BGR	Wed, Jun 9, 2010	23.01	23.44	22.68	22.74
1373	NYSE	BGR	Tue, Jun 8, 2010	22.63	23.00	22.25	22.95
1372	NYSE	BGR	Mon, Jun 7, 2010	22.59	23.00	22.51	22.60
1371	NYSE	BGR	Fri, Jun 4, 2010	22.46	23.34	22.46	22.67
1370	NYSE	BGR	Thu, Jun 3, 2010	23.06	23.43	22.89	23.35
1369	NYSE	BGR	Wed, Jun 2, 2010	22.25	23.09	22.16	23.08
1368	NYSE	BGR	Tue, Jun 1, 2010	22.79	23.15	22.14	22.19
1367	NYSE	BGR	Fri, May 28, 2010	23.28	23.40	22.88	23.02
1366	NYSE	BGR	Thu, May 27, 2010	22.85	23.22	22.80	23.22
1365	NYSE	BGR	Wed, May 26, 2010	22.23	22.57	21.97	22.05
1364	NYSE	BGR	Tue, May 25, 2010	21.09	21.81	20.80	21.81
1363	NYSE	BGR	Mon, May 24, 2010	21.98	22.35	21.82	21.99
1362	NYSE	BGR	Fri, May 21, 2010	21.05	22.05	20.51	21.94
1361	NYSE	BGR	Thu, May 20, 2010	22.39	22.39	21.42	21.45
1360	NYSE	BGR	Wed, May 19, 2010	22.21	23.00	22.17	22.74
1359	NYSE	BGR	Tue, May 18, 2010	23.63	23.85	22.93	23.12
1358	NYSE	BGR	Mon, May 17, 2010	23.98	24.23	23.00	23.34
1357	NYSE	BGR	Fri, May 14, 2010	24.32	24.32	23.68	23.89
1356	NYSE	BGR	Thu, May 13, 2010	24.59	24.84	24.39	24.40
1355	NYSE	BGR	Wed, May 12, 2010	24.14	24.63	24.11	24.59
1354	NYSE	BGR	Tue, May 11, 2010	23.40	24.34	23.40	24.10
1353	NYSE	BGR	Mon, May 10, 2010	23.64	23.92	23.51	23.92
1352	NYSE	BGR	Fri, May 7, 2010	22.90	22.96	21.80	22.87
1351	NYSE	BGR	Thu, May 6, 2010	24.00	24.14	20.50	22.92
1350	NYSE	BGR	Wed, May 5, 2010	23.92	24.61	23.90	24.16
1349	NYSE	BGR	Tue, May 4, 2010	25.35	25.35	24.76	24.99
1348	NYSE	BGR	Mon, May 3, 2010	25.42	25.63	25.33	25.55
1347	NYSE	BGR	Fri, Apr 30, 2010	25.88	26.00	25.50	25.50
1346	NYSE	BGR	Thu, Apr 29, 2010	25.90	26.17	25.84	25.89
1345	NYSE	BGR	Wed, Apr 28, 2010	25.83	25.97	25.64	25.76
1344	NYSE	BGR	Tue, Apr 27, 2010	26.12	26.38	25.76	25.77
1343	NYSE	BGR	Mon, Apr 26, 2010	26.27	26.50	26.27	26.41
1342	NYSE	BGR	Fri, Apr 23, 2010	25.84	26.38	25.84	26.38
1341	NYSE	BGR	Thu, Apr 22, 2010	25.81	25.96	25.68	25.96
1340	NYSE	BGR	Wed, Apr 21, 2010	26.01	26.16	25.84	25.99
1339	NYSE	BGR	Tue, Apr 20, 2010	25.62	26.03	25.61	26.01
1338	NYSE	BGR	Mon, Apr 19, 2010	25.32	25.88	25.32	25.52
1337	NYSE	BGR	Fri, Apr 16, 2010	26.05	26.15	25.55	25.79
1336	NYSE	BGR	Thu, Apr 15, 2010	26.40	26.58	26.25	26.29
1335	NYSE	BGR	Wed, Apr 14, 2010	26.34	26.46	26.05	26.46
1334	NYSE	BGR	Tue, Apr 13, 2010	26.16	26.27	25.92	26.12
1333	NYSE	BGR	Mon, Apr 12, 2010	26.35	26.59	26.28	26.35
1332	NYSE	BGR	Fri, Apr 9, 2010	26.12	26.50	26.12	26.42
1331	NYSE	BGR	Thu, Apr 8, 2010	25.84	26.40	25.68	26.30
1330	NYSE	BGR	Wed, Apr 7, 2010	26.49	26.49	25.93	26.05
1329	NYSE	BGR	Tue, Apr 6, 2010	25.88	26.34	25.83	26.34
1328	NYSE	BGR	Mon, Apr 5, 2010	25.65	26.12	25.40	25.95
1327	NYSE	BGR	Thu, Apr 1, 2010	25.18	25.47	25.18	25.35
1326	NYSE	BGR	Wed, Mar 31, 2010	25.00	25.00	24.86	24.96
1325	NYSE	BGR	Tue, Mar 30, 2010	24.93	25.00	24.75	24.90
1324	NYSE	BGR	Mon, Mar 29, 2010	24.66	24.85	24.62	24.75
1323	NYSE	BGR	Fri, Mar 26, 2010	24.80	24.90	24.42	24.56
1322	NYSE	BGR	Thu, Mar 25, 2010	25.05	25.21	24.67	24.73
1321	NYSE	BGR	Wed, Mar 24, 2010	24.75	25.04	24.74	24.96
1320	NYSE	BGR	Tue, Mar 23, 2010	24.67	24.97	24.67	24.96
1319	NYSE	BGR	Mon, Mar 22, 2010	24.60	24.88	24.35	24.78
1318	NYSE	BGR	Fri, Mar 19, 2010	25.38	25.42	24.67	24.80
1317	NYSE	BGR	Thu, Mar 18, 2010	25.74	25.74	25.25	25.35
1316	NYSE	BGR	Wed, Mar 17, 2010	25.43	25.82	25.43	25.76
1315	NYSE	BGR	Tue, Mar 16, 2010	25.25	25.47	25.08	25.47
1314	NYSE	BGR	Mon, Mar 15, 2010	25.71	25.71	25.03	25.20
1313	NYSE	BGR	Fri, Mar 12, 2010	25.50	25.65	25.37	25.55
1312	NYSE	BGR	Thu, Mar 11, 2010	25.44	25.48	25.19	25.48
1311	NYSE	BGR	Wed, Mar 10, 2010	25.67	25.90	25.62	25.79
1310	NYSE	BGR	Tue, Mar 9, 2010	25.66	25.72	25.50	25.61
1309	NYSE	BGR	Mon, Mar 8, 2010	25.67	25.78	25.44	25.59
1308	NYSE	BGR	Fri, Mar 5, 2010	25.10	25.66	25.10	25.63
1307	NYSE	BGR	Thu, Mar 4, 2010	25.27	25.32	24.94	25.08
1306	NYSE	BGR	Wed, Mar 3, 2010	25.35	25.60	25.22	25.23
1305	NYSE	BGR	Tue, Mar 2, 2010	25.04	25.29	24.99	25.27
1304	NYSE	BGR	Mon, Mar 1, 2010	24.84	25.04	24.68	24.97
1303	NYSE	BGR	Fri, Feb 26, 2010	24.70	24.73	24.37	24.68
1302	NYSE	BGR	Thu, Feb 25, 2010	23.97	24.62	23.65	24.61
1301	NYSE	BGR	Wed, Feb 24, 2010	24.16	24.31	23.91	24.25
1300	NYSE	BGR	Tue, Feb 23, 2010	24.50	24.50	24.02	24.12
1299	NYSE	BGR	Mon, Feb 22, 2010	24.72	24.84	24.37	24.52
1298	NYSE	BGR	Fri, Feb 19, 2010	24.60	24.90	24.44	24.68
1297	NYSE	BGR	Thu, Feb 18, 2010	24.40	24.67	24.37	24.67
1296	NYSE	BGR	Wed, Feb 17, 2010	24.40	24.59	24.18	24.44
1295	NYSE	BGR	Tue, Feb 16, 2010	24.12	24.46	23.92	24.41
1294	NYSE	BGR	Fri, Feb 12, 2010	23.47	23.67	23.18	23.62
1293	NYSE	BGR	Thu, Feb 11, 2010	23.36	23.63	23.07	23.60
1292	NYSE	BGR	Wed, Feb 10, 2010	23.30	23.30	22.82	23.25
1291	NYSE	BGR	Tue, Feb 9, 2010	22.87	23.44	22.87	23.19
1290	NYSE	BGR	Mon, Feb 8, 2010	22.79	23.09	22.62	22.62
1289	NYSE	BGR	Fri, Feb 5, 2010	23.09	23.20	22.01	22.83
1288	NYSE	BGR	Thu, Feb 4, 2010	24.13	24.13	23.18	23.20
1287	NYSE	BGR	Wed, Feb 3, 2010	24.31	24.52	24.12	24.28
1286	NYSE	BGR	Tue, Feb 2, 2010	23.99	24.44	23.82	24.40
1285	NYSE	BGR	Mon, Feb 1, 2010	23.73	23.94	23.38	23.91
1284	NYSE	BGR	Fri, Jan 29, 2010	23.89	24.12	23.20	23.35
1283	NYSE	BGR	Thu, Jan 28, 2010	24.26	24.26	23.30	23.70
1282	NYSE	BGR	Wed, Jan 27, 2010	24.25	24.42	23.78	24.12
1281	NYSE	BGR	Tue, Jan 26, 2010	24.14	24.37	23.81	24.18
1280	NYSE	BGR	Mon, Jan 25, 2010	24.59	24.59	23.72	24.28
1279	NYSE	BGR	Fri, Jan 22, 2010	25.24	25.24	24.42	24.47
1278	NYSE	BGR	Thu, Jan 21, 2010	26.12	26.20	25.05	25.14
1277	NYSE	BGR	Wed, Jan 20, 2010	26.25	26.26	25.78	25.97
1276	NYSE	BGR	Tue, Jan 19, 2010	26.14	26.53	26.06	26.51
1275	NYSE	BGR	Fri, Jan 15, 2010	26.34	26.34	25.70	26.05
1274	NYSE	BGR	Thu, Jan 14, 2010	25.87	26.38	25.87	26.25
1273	NYSE	BGR	Wed, Jan 13, 2010	26.02	26.18	25.73	26.08
1272	NYSE	BGR	Tue, Jan 12, 2010	26.70	26.70	25.76	26.00
1271	NYSE	BGR	Mon, Jan 11, 2010	26.95	27.23	26.62	26.85
1270	NYSE	BGR	Fri, Jan 8, 2010	27.19	27.19	26.62	26.80
1269	NYSE	BGR	Thu, Jan 7, 2010	27.26	27.33	27.05	27.20
1268	NYSE	BGR	Wed, Jan 6, 2010	26.93	27.46	26.93	27.40
1267	NYSE	BGR	Tue, Jan 5, 2010	26.36	27.28	26.27	27.10
1266	NYSE	BGR	Mon, Jan 4, 2010	26.01	26.40	25.80	26.32
1265	NYSE	BGR	Thu, Dec 31, 2009	26.09	26.09	25.40	25.63
1264	NYSE	BGR	Wed, Dec 30, 2009	25.84	25.91	25.45	25.57
1263	NYSE	BGR	Tue, Dec 29, 2009	26.09	26.14	25.73	25.83
1262	NYSE	BGR	Mon, Dec 28, 2009	26.25	26.43	25.68	25.88
1261	NYSE	BGR	Thu, Dec 24, 2009	25.86	26.08	25.80	26.06
1260	NYSE	BGR	Wed, Dec 23, 2009	25.65	26.00	25.65	25.82
1259	NYSE	BGR	Tue, Dec 22, 2009	25.48	25.80	25.30	25.58
1258	NYSE	BGR	Mon, Dec 21, 2009	25.26	25.50	25.02	25.10
1257	NYSE	BGR	Fri, Dec 18, 2009	25.56	25.61	24.99	25.09
1256	NYSE	BGR	Thu, Dec 17, 2009	25.54	25.89	25.45	25.78
1255	NYSE	BGR	Wed, Dec 16, 2009	24.76	25.78	24.75	25.70
1254	NYSE	BGR	Tue, Dec 15, 2009	24.67	25.10	24.67	24.84
1253	NYSE	BGR	Mon, Dec 14, 2009	24.66	24.73	24.46	24.52
1252	NYSE	BGR	Fri, Dec 11, 2009	24.50	24.65	24.24	24.27
1251	NYSE	BGR	Thu, Dec 10, 2009	24.28	24.33	24.09	24.31
1250	NYSE	BGR	Wed, Dec 9, 2009	24.69	24.72	23.95	24.08
1249	NYSE	BGR	Tue, Dec 8, 2009	24.40	24.76	24.32	24.73
1248	NYSE	BGR	Mon, Dec 7, 2009	24.50	24.89	24.46	24.71
1247	NYSE	BGR	Fri, Dec 4, 2009	24.32	24.71	24.29	24.52
1246	NYSE	BGR	Thu, Dec 3, 2009	24.17	24.50	24.00	24.40
1245	NYSE	BGR	Wed, Dec 2, 2009	24.25	24.41	24.00	24.10
1244	NYSE	BGR	Tue, Dec 1, 2009	24.34	24.38	24.16	24.25
1243	NYSE	BGR	Mon, Nov 30, 2009	24.00	24.12	23.67	23.95
1242	NYSE	BGR	Fri, Nov 27, 2009	23.60	24.06	23.39	23.94
1241	NYSE	BGR	Wed, Nov 25, 2009	24.14	24.41	24.06	24.32
1240	NYSE	BGR	Tue, Nov 24, 2009	24.01	24.12	23.76	24.03
1239	NYSE	BGR	Mon, Nov 23, 2009	24.15	24.33	23.87	23.93
1238	NYSE	BGR	Fri, Nov 20, 2009	23.65	24.05	23.51	23.79
1237	NYSE	BGR	Thu, Nov 19, 2009	24.20	24.20	23.55	23.70
1236	NYSE	BGR	Wed, Nov 18, 2009	24.24	24.35	24.10	24.35
1235	NYSE	BGR	Tue, Nov 17, 2009	24.01	24.25	23.87	24.23
1234	NYSE	BGR	Mon, Nov 16, 2009	23.94	24.21	23.92	24.15
1233	NYSE	BGR	Fri, Nov 13, 2009	23.97	23.97	23.51	23.82
1232	NYSE	BGR	Thu, Nov 12, 2009	23.58	24.39	23.58	23.76
1231	NYSE	BGR	Wed, Nov 11, 2009	24.06	24.27	23.97	24.24
1230	NYSE	BGR	Tue, Nov 10, 2009	24.13	24.13	23.62	23.90
1229	NYSE	BGR	Mon, Nov 9, 2009	23.75	24.12	23.65	24.03
1228	NYSE	BGR	Fri, Nov 6, 2009	23.64	23.90	23.14	23.36
1227	NYSE	BGR	Thu, Nov 5, 2009	23.50	23.80	23.46	23.74
1226	NYSE	BGR	Wed, Nov 4, 2009	22.30	23.50	22.28	23.23
1225	NYSE	BGR	Tue, Nov 3, 2009	22.48	22.89	22.01	22.80
1224	NYSE	BGR	Mon, Nov 2, 2009	22.30	22.92	22.01	22.59
1223	NYSE	BGR	Fri, Oct 30, 2009	23.00	23.27	22.01	22.13
1222	NYSE	BGR	Thu, Oct 29, 2009	22.87	23.25	22.43	23.25
1221	NYSE	BGR	Wed, Oct 28, 2009	23.58	23.58	22.20	22.25
1220	NYSE	BGR	Tue, Oct 27, 2009	23.52	23.70	23.23	23.56
1219	NYSE	BGR	Mon, Oct 26, 2009	24.27	24.41	23.42	23.54
1218	NYSE	BGR	Fri, Oct 23, 2009	24.55	24.56	23.91	24.06
1217	NYSE	BGR	Thu, Oct 22, 2009	24.34	24.39	23.92	24.39
1216	NYSE	BGR	Wed, Oct 21, 2009	25.00	25.16	24.16	24.45
1215	NYSE	BGR	Tue, Oct 20, 2009	24.58	24.60	23.80	24.30
1214	NYSE	BGR	Mon, Oct 19, 2009	24.23	24.44	24.01	24.44
1213	NYSE	BGR	Fri, Oct 16, 2009	24.24	24.39	23.92	24.02
1212	NYSE	BGR	Thu, Oct 15, 2009	24.28	24.40	24.18	24.24
1211	NYSE	BGR	Wed, Oct 14, 2009	24.23	24.37	24.04	24.32
1210	NYSE	BGR	Tue, Oct 13, 2009	23.94	24.02	23.66	23.82
1209	NYSE	BGR	Mon, Oct 12, 2009	24.00	24.40	23.88	23.93
1208	NYSE	BGR	Fri, Oct 9, 2009	23.85	23.95	23.66	23.85
1207	NYSE	BGR	Thu, Oct 8, 2009	23.62	23.91	23.40	23.84
1206	NYSE	BGR	Wed, Oct 7, 2009	23.09	23.41	23.00	23.25
1205	NYSE	BGR	Tue, Oct 6, 2009	22.55	23.20	22.51	23.15
1204	NYSE	BGR	Mon, Oct 5, 2009	21.63	22.16	21.50	22.16
1203	NYSE	BGR	Fri, Oct 2, 2009	21.12	21.61	20.82	21.61
1202	NYSE	BGR	Thu, Oct 1, 2009	22.45	22.48	21.61	21.61
1201	NYSE	BGR	Wed, Sep 30, 2009	23.65	23.65	22.42	22.58
1200	NYSE	BGR	Tue, Sep 29, 2009	20.98	22.76	20.98	22.74
1199	NYSE	BGR	Mon, Sep 28, 2009	22.35	22.53	22.16	22.52
1198	NYSE	BGR	Fri, Sep 25, 2009	22.28	22.36	21.94	22.06
1197	NYSE	BGR	Thu, Sep 24, 2009	22.98	22.98	21.90	21.95
1196	NYSE	BGR	Wed, Sep 23, 2009	22.93	23.11	22.58	22.76
1195	NYSE	BGR	Tue, Sep 22, 2009	22.90	22.99	22.74	22.94
1194	NYSE	BGR	Mon, Sep 21, 2009	22.12	22.50	22.10	22.38
1193	NYSE	BGR	Fri, Sep 18, 2009	22.87	22.98	22.49	22.63
1192	NYSE	BGR	Thu, Sep 17, 2009	22.98	23.24	22.72	22.86
1191	NYSE	BGR	Wed, Sep 16, 2009	22.41	23.36	22.41	23.03
1190	NYSE	BGR	Tue, Sep 15, 2009	22.10	22.52	22.10	22.43
1189	NYSE	BGR	Mon, Sep 14, 2009	21.99	22.25	21.90	22.12
1188	NYSE	BGR	Fri, Sep 11, 2009	22.39	22.62	22.13	22.14
1187	NYSE	BGR	Thu, Sep 10, 2009	21.90	22.50	21.89	22.46
1186	NYSE	BGR	Wed, Sep 9, 2009	21.90	22.02	21.67	22.02
1185	NYSE	BGR	Tue, Sep 8, 2009	21.31	21.76	21.31	21.75
1184	NYSE	BGR	Fri, Sep 4, 2009	20.50	21.08	20.50	21.08
1183	NYSE	BGR	Thu, Sep 3, 2009	20.58	20.67	20.29	20.57
1182	NYSE	BGR	Wed, Sep 2, 2009	20.58	20.58	20.06	20.33
1181	NYSE	BGR	Tue, Sep 1, 2009	20.90	21.10	20.25	20.38
1180	NYSE	BGR	Mon, Aug 31, 2009	21.28	21.28	20.64	20.85
1179	NYSE	BGR	Fri, Aug 28, 2009	21.69	21.69	21.17	21.26
1178	NYSE	BGR	Thu, Aug 27, 2009	21.31	21.37	20.72	21.36
1177	NYSE	BGR	Wed, Aug 26, 2009	21.35	21.49	21.11	21.31
1176	NYSE	BGR	Tue, Aug 25, 2009	21.98	21.98	21.32	21.48
1175	NYSE	BGR	Mon, Aug 24, 2009	21.69	21.96	21.48	21.71
1174	NYSE	BGR	Fri, Aug 21, 2009	21.48	21.65	21.26	21.55
1173	NYSE	BGR	Thu, Aug 20, 2009	20.79	21.15	20.73	21.11
1172	NYSE	BGR	Wed, Aug 19, 2009	20.29	20.83	20.00	20.80
1171	NYSE	BGR	Tue, Aug 18, 2009	19.84	20.43	19.84	20.40
1170	NYSE	BGR	Mon, Aug 17, 2009	20.00	20.18	19.72	19.78
1169	NYSE	BGR	Fri, Aug 14, 2009	21.47	21.58	20.71	20.79
1168	NYSE	BGR	Thu, Aug 13, 2009	20.93	21.38	20.72	21.31
1167	NYSE	BGR	Wed, Aug 12, 2009	20.75	20.86	20.55	20.74
1166	NYSE	BGR	Tue, Aug 11, 2009	21.00	21.00	20.41	20.77
1165	NYSE	BGR	Mon, Aug 10, 2009	21.06	21.23	20.77	20.95
1164	NYSE	BGR	Fri, Aug 7, 2009	21.38	21.38	20.91	21.01
1163	NYSE	BGR	Thu, Aug 6, 2009	21.46	21.46	20.83	21.00
1162	NYSE	BGR	Wed, Aug 5, 2009	21.46	21.46	20.94	21.38
1161	NYSE	BGR	Tue, Aug 4, 2009	21.20	21.53	20.95	21.41
1160	NYSE	BGR	Mon, Aug 3, 2009	21.25	21.50	21.19	21.42
1159	NYSE	BGR	Fri, Jul 31, 2009	20.93	21.08	20.63	20.75
1158	NYSE	BGR	Thu, Jul 30, 2009	20.38	20.99	20.38	20.75
1157	NYSE	BGR	Wed, Jul 29, 2009	20.80	20.80	20.12	20.30
1156	NYSE	BGR	Tue, Jul 28, 2009	21.34	21.34	20.53	21.01
1155	NYSE	BGR	Mon, Jul 27, 2009	21.25	21.48	21.05	21.36
1154	NYSE	BGR	Fri, Jul 24, 2009	21.09	21.10	20.72	21.10
1153	NYSE	BGR	Thu, Jul 23, 2009	20.92	21.04	20.73	20.88
1152	NYSE	BGR	Wed, Jul 22, 2009	20.27	20.62	20.17	20.62
1151	NYSE	BGR	Tue, Jul 21, 2009	20.91	21.19	20.45	20.71
1150	NYSE	BGR	Mon, Jul 20, 2009	20.79	20.90	20.56	20.81
1149	NYSE	BGR	Fri, Jul 17, 2009	20.25	20.57	20.13	20.37
1148	NYSE	BGR	Thu, Jul 16, 2009	20.29	20.49	19.96	20.15
1147	NYSE	BGR	Wed, Jul 15, 2009	19.47	20.09	19.40	20.09
1146	NYSE	BGR	Tue, Jul 14, 2009	19.03	19.25	18.91	19.10
1145	NYSE	BGR	Mon, Jul 13, 2009	18.40	18.73	18.11	18.72
1144	NYSE	BGR	Fri, Jul 10, 2009	18.35	18.35	17.70	18.27
1143	NYSE	BGR	Thu, Jul 9, 2009	18.39	18.60	18.15	18.23
1142	NYSE	BGR	Wed, Jul 8, 2009	18.38	18.49	18.09	18.24
1141	NYSE	BGR	Tue, Jul 7, 2009	18.82	18.82	18.33	18.46
1140	NYSE	BGR	Mon, Jul 6, 2009	19.02	19.23	18.51	18.92
1139	NYSE	BGR	Thu, Jul 2, 2009	19.45	19.80	19.21	19.66
1138	NYSE	BGR	Wed, Jul 1, 2009	19.62	20.13	19.62	19.90
1137	NYSE	BGR	Tue, Jun 30, 2009	19.47	19.67	18.78	19.36
1136	NYSE	BGR	Mon, Jun 29, 2009	19.87	19.87	18.85	19.16
1135	NYSE	BGR	Fri, Jun 26, 2009	18.89	18.96	18.65	18.96
1134	NYSE	BGR	Thu, Jun 25, 2009	18.40	19.00	18.27	18.81
1133	NYSE	BGR	Wed, Jun 24, 2009	18.65	18.95	18.24	18.42
1132	NYSE	BGR	Tue, Jun 23, 2009	18.50	18.73	18.21	18.54
1131	NYSE	BGR	Mon, Jun 22, 2009	19.40	19.40	18.28	18.44
1130	NYSE	BGR	Fri, Jun 19, 2009	19.49	19.77	19.30	19.55
1129	NYSE	BGR	Thu, Jun 18, 2009	19.10	19.50	18.80	19.22
1128	NYSE	BGR	Wed, Jun 17, 2009	20.03	20.03	18.58	19.02
1127	NYSE	BGR	Tue, Jun 16, 2009	20.32	20.84	19.26	19.84
1126	NYSE	BGR	Mon, Jun 15, 2009	21.20	21.20	20.09	20.27
1125	NYSE	BGR	Fri, Jun 12, 2009	22.25	22.25	21.25	21.27
1124	NYSE	BGR	Thu, Jun 11, 2009	22.29	22.30	21.74	22.23
1123	NYSE	BGR	Wed, Jun 10, 2009	22.58	22.67	22.22	22.44
1122	NYSE	BGR	Tue, Jun 9, 2009	21.86	22.60	21.80	22.14
1121	NYSE	BGR	Mon, Jun 8, 2009	21.62	21.62	20.82	21.47
1120	NYSE	BGR	Fri, Jun 5, 2009	21.33	21.78	20.90	21.67
1119	NYSE	BGR	Thu, Jun 4, 2009	20.55	21.29	20.26	21.27
1118	NYSE	BGR	Wed, Jun 3, 2009	21.31	21.31	20.05	20.17
1117	NYSE	BGR	Tue, Jun 2, 2009	21.75	22.00	21.29	21.85
1116	NYSE	BGR	Mon, Jun 1, 2009	21.89	22.35	21.64	21.77
1115	NYSE	BGR	Fri, May 29, 2009	20.88	21.45	20.75	21.32
1114	NYSE	BGR	Thu, May 28, 2009	19.54	20.51	19.48	20.42
1113	NYSE	BGR	Wed, May 27, 2009	19.83	20.28	19.61	19.61
1112	NYSE	BGR	Tue, May 26, 2009	18.55	19.58	18.53	19.58
1111	NYSE	BGR	Fri, May 22, 2009	18.77	18.98	18.55	18.81
1110	NYSE	BGR	Thu, May 21, 2009	18.91	18.91	18.32	18.50
1109	NYSE	BGR	Wed, May 20, 2009	19.10	19.80	19.05	19.20
1108	NYSE	BGR	Tue, May 19, 2009	18.35	19.01	18.30	18.76
1107	NYSE	BGR	Mon, May 18, 2009	17.70	18.35	17.70	18.22
1106	NYSE	BGR	Fri, May 15, 2009	17.95	18.21	17.45	17.53
1105	NYSE	BGR	Thu, May 14, 2009	17.95	18.56	17.58	17.96
1104	NYSE	BGR	Wed, May 13, 2009	18.75	18.81	17.91	18.02
1103	NYSE	BGR	Tue, May 12, 2009	19.20	19.49	18.70	18.91
1102	NYSE	BGR	Mon, May 11, 2009	19.21	19.47	18.68	18.82
1101	NYSE	BGR	Fri, May 8, 2009	18.80	19.80	18.80	19.71
1100	NYSE	BGR	Thu, May 7, 2009	19.25	19.59	18.51	18.61
1099	NYSE	BGR	Wed, May 6, 2009	18.77	19.18	18.74	18.91
1098	NYSE	BGR	Tue, May 5, 2009	18.79	18.81	18.39	18.74
1097	NYSE	BGR	Mon, May 4, 2009	17.96	18.73	17.95	18.72
1096	NYSE	BGR	Fri, May 1, 2009	17.06	17.82	17.05	17.82
1095	NYSE	BGR	Thu, Apr 30, 2009	16.94	17.88	16.80	16.90
1094	NYSE	BGR	Wed, Apr 29, 2009	16.45	17.13	16.45	16.90
1093	NYSE	BGR	Tue, Apr 28, 2009	16.31	16.60	16.15	16.43
1092	NYSE	BGR	Mon, Apr 27, 2009	16.45	16.60	16.10	16.37
1091	NYSE	BGR	Fri, Apr 24, 2009	16.25	16.89	16.25	16.72
1090	NYSE	BGR	Thu, Apr 23, 2009	15.70	16.20	15.70	16.20
1089	NYSE	BGR	Wed, Apr 22, 2009	15.74	16.24	15.64	15.80
1088	NYSE	BGR	Tue, Apr 21, 2009	15.52	16.06	15.50	15.63
1087	NYSE	BGR	Mon, Apr 20, 2009	16.21	16.21	15.52	15.67
1086	NYSE	BGR	Fri, Apr 17, 2009	16.26	16.48	16.11	16.45
1085	NYSE	BGR	Thu, Apr 16, 2009	16.18	16.49	15.91	16.39
1084	NYSE	BGR	Wed, Apr 15, 2009	15.76	16.05	15.69	16.00
1083	NYSE	BGR	Tue, Apr 14, 2009	16.00	16.17	15.77	15.81
1082	NYSE	BGR	Mon, Apr 13, 2009	16.03	16.13	15.63	16.06
1081	NYSE	BGR	Thu, Apr 9, 2009	16.05	16.15	15.87	16.07
1080	NYSE	BGR	Wed, Apr 8, 2009	15.50	15.92	15.30	15.65
1079	NYSE	BGR	Tue, Apr 7, 2009	15.44	15.68	15.23	15.53
1078	NYSE	BGR	Mon, Apr 6, 2009	15.54	15.88	15.50	15.88
1077	NYSE	BGR	Fri, Apr 3, 2009	16.04	16.08	15.65	15.93
1076	NYSE	BGR	Thu, Apr 2, 2009	15.94	16.12	15.86	15.96
1075	NYSE	BGR	Wed, Apr 1, 2009	15.19	15.89	15.03	15.73
1074	NYSE	BGR	Tue, Mar 31, 2009	15.76	15.80	15.30	15.36
1073	NYSE	BGR	Mon, Mar 30, 2009	15.55	15.56	15.02	15.32
1072	NYSE	BGR	Fri, Mar 27, 2009	15.97	15.97	15.52	15.73
1071	NYSE	BGR	Thu, Mar 26, 2009	16.11	16.12	15.90	15.96
1070	NYSE	BGR	Wed, Mar 25, 2009	15.75	15.88	15.63	15.76
1069	NYSE	BGR	Tue, Mar 24, 2009	15.95	15.95	15.50	15.62
1068	NYSE	BGR	Mon, Mar 23, 2009	15.70	16.15	15.70	15.82
1067	NYSE	BGR	Fri, Mar 20, 2009	15.80	15.88	15.35	15.60
1066	NYSE	BGR	Thu, Mar 19, 2009	15.70	16.10	15.46	15.80
1065	NYSE	BGR	Wed, Mar 18, 2009	15.16	15.38	14.82	15.38
1064	NYSE	BGR	Tue, Mar 17, 2009	14.80	14.99	14.25	14.99
1063	NYSE	BGR	Mon, Mar 16, 2009	14.70	15.10	14.50	14.79
1062	NYSE	BGR	Fri, Mar 13, 2009	14.40	14.83	14.35	14.60
1061	NYSE	BGR	Thu, Mar 12, 2009	14.14	14.37	13.86	14.26
1060	NYSE	BGR	Wed, Mar 11, 2009	14.29	14.75	14.04	14.67
1059	NYSE	BGR	Tue, Mar 10, 2009	13.10	14.35	13.08	14.16
1058	NYSE	BGR	Mon, Mar 9, 2009	12.60	13.25	12.55	12.89
1057	NYSE	BGR	Fri, Mar 6, 2009	13.34	13.81	12.49	13.06
1056	NYSE	BGR	Thu, Mar 5, 2009	13.84	14.14	13.14	13.32
1055	NYSE	BGR	Wed, Mar 4, 2009	13.14	14.06	13.13	14.06
1054	NYSE	BGR	Tue, Mar 3, 2009	13.46	13.58	12.59	12.85
1053	NYSE	BGR	Mon, Mar 2, 2009	14.31	14.32	12.86	13.15
1052	NYSE	BGR	Fri, Feb 27, 2009	14.95	14.98	14.42	14.96
1051	NYSE	BGR	Thu, Feb 26, 2009	16.10	16.46	14.97	15.04
1050	NYSE	BGR	Wed, Feb 25, 2009	14.90	15.81	14.46	15.71
1049	NYSE	BGR	Tue, Feb 24, 2009	13.50	14.79	13.46	14.73
1048	NYSE	BGR	Mon, Feb 23, 2009	15.66	15.69	13.41	13.46
1047	NYSE	BGR	Fri, Feb 20, 2009	15.92	15.92	15.10	15.44
1046	NYSE	BGR	Thu, Feb 19, 2009	16.76	16.77	15.51	15.88
1045	NYSE	BGR	Wed, Feb 18, 2009	16.23	16.50	15.94	16.43
1044	NYSE	BGR	Tue, Feb 17, 2009	16.76	16.76	16.15	16.15
1043	NYSE	BGR	Fri, Feb 13, 2009	17.19	17.25	16.82	16.91
1042	NYSE	BGR	Thu, Feb 12, 2009	17.40	17.40	16.50	17.00
1041	NYSE	BGR	Wed, Feb 11, 2009	17.84	17.85	17.26	17.50
1040	NYSE	BGR	Tue, Feb 10, 2009	17.87	17.90	17.10	17.61
1039	NYSE	BGR	Mon, Feb 9, 2009	17.50	17.90	17.12	17.67
1038	NYSE	BGR	Fri, Feb 6, 2009	17.00	17.45	16.84	17.30
1037	NYSE	BGR	Thu, Feb 5, 2009	16.75	17.11	16.26	16.88
1036	NYSE	BGR	Wed, Feb 4, 2009	16.40	17.00	16.31	16.77
1035	NYSE	BGR	Tue, Feb 3, 2009	16.12	16.58	15.67	16.36
1034	NYSE	BGR	Mon, Feb 2, 2009	16.01	16.47	15.86	15.87
1033	NYSE	BGR	Fri, Jan 30, 2009	17.30	17.30	16.10	16.21
1032	NYSE	BGR	Thu, Jan 29, 2009	17.00	17.00	16.27	16.49
1031	NYSE	BGR	Wed, Jan 28, 2009	17.30	17.49	16.96	17.07
1030	NYSE	BGR	Tue, Jan 27, 2009	16.73	17.34	16.22	17.15
1029	NYSE	BGR	Mon, Jan 26, 2009	15.09	16.79	15.09	16.58
1028	NYSE	BGR	Fri, Jan 23, 2009	15.10	16.00	15.09	15.88
1027	NYSE	BGR	Thu, Jan 22, 2009	15.53	15.55	15.12	15.40
1026	NYSE	BGR	Wed, Jan 21, 2009	14.95	15.50	14.20	15.50
1025	NYSE	BGR	Tue, Jan 20, 2009	15.39	15.50	14.85	14.85
1024	NYSE	BGR	Fri, Jan 16, 2009	16.10	16.12	15.46	15.61
1023	NYSE	BGR	Thu, Jan 15, 2009	15.82	16.11	14.85	15.90
1022	NYSE	BGR	Wed, Jan 14, 2009	15.90	16.23	15.25	15.86
1021	NYSE	BGR	Tue, Jan 13, 2009	15.54	16.45	15.54	16.08
1020	NYSE	BGR	Mon, Jan 12, 2009	16.69	16.69	15.40	15.79
1019	NYSE	BGR	Fri, Jan 9, 2009	16.68	16.98	16.16	16.80
1018	NYSE	BGR	Thu, Jan 8, 2009	16.53	16.69	16.00	16.69
1017	NYSE	BGR	Wed, Jan 7, 2009	17.30	17.35	16.39	16.44
1016	NYSE	BGR	Tue, Jan 6, 2009	17.36	17.84	17.12	17.39
1015	NYSE	BGR	Mon, Jan 5, 2009	16.73	17.69	16.40	17.10
1014	NYSE	BGR	Fri, Jan 2, 2009	15.36	17.00	15.22	16.56
1013	NYSE	BGR	Wed, Dec 31, 2008	15.00	15.23	14.38	15.22
1012	NYSE	BGR	Tue, Dec 30, 2008	14.29	15.11	14.20	15.00
1011	NYSE	BGR	Mon, Dec 29, 2008	14.84	14.84	14.00	14.30
1010	NYSE	BGR	Fri, Dec 26, 2008	14.24	14.33	14.01	14.23
1009	NYSE	BGR	Wed, Dec 24, 2008	13.93	14.23	13.66	14.23
1008	NYSE	BGR	Tue, Dec 23, 2008	14.54	14.54	13.55	13.81
1007	NYSE	BGR	Mon, Dec 22, 2008	14.76	14.98	13.63	14.09
1006	NYSE	BGR	Fri, Dec 19, 2008	14.40	15.10	13.85	14.92
1005	NYSE	BGR	Thu, Dec 18, 2008	15.12	15.22	13.49	13.50
1004	NYSE	BGR	Wed, Dec 17, 2008	15.64	15.64	14.54	15.53
1003	NYSE	BGR	Tue, Dec 16, 2008	14.35	15.22	14.31	15.06
1002	NYSE	BGR	Mon, Dec 15, 2008	14.41	14.67	13.92	14.20
1001	NYSE	BGR	Fri, Dec 12, 2008	14.15	14.58	14.00	14.32
1000	NYSE	BGR	Thu, Dec 11, 2008	15.23	15.59	14.56	14.56
999	NYSE	BGR	Wed, Dec 10, 2008	13.43	14.64	13.43	14.60
998	NYSE	BGR	Tue, Dec 9, 2008	13.40	14.09	13.15	13.37
997	NYSE	BGR	Mon, Dec 8, 2008	13.99	13.99	12.90	13.40
996	NYSE	BGR	Fri, Dec 5, 2008	11.52	12.36	11.14	12.32
995	NYSE	BGR	Thu, Dec 4, 2008	12.65	13.59	11.91	12.02
994	NYSE	BGR	Wed, Dec 3, 2008	13.20	13.76	12.77	13.72
993	NYSE	BGR	Tue, Dec 2, 2008	12.91	13.39	12.90	13.27
992	NYSE	BGR	Mon, Dec 1, 2008	14.13	14.13	12.77	12.77
991	NYSE	BGR	Fri, Nov 28, 2008	14.47	14.55	14.12	14.34
990	NYSE	BGR	Wed, Nov 26, 2008	13.21	14.56	13.20	14.56
989	NYSE	BGR	Tue, Nov 25, 2008	13.38	13.60	12.75	13.49
988	NYSE	BGR	Mon, Nov 24, 2008	12.25	13.36	12.04	13.08
987	NYSE	BGR	Fri, Nov 21, 2008	11.43	11.71	10.50	11.54
986	NYSE	BGR	Thu, Nov 20, 2008	13.07	13.07	10.89	11.12
985	NYSE	BGR	Wed, Nov 19, 2008	14.30	14.47	13.25	13.39
984	NYSE	BGR	Tue, Nov 18, 2008	14.71	14.82	14.11	14.30
983	NYSE	BGR	Mon, Nov 17, 2008	15.00	15.00	14.23	14.84
982	NYSE	BGR	Fri, Nov 14, 2008	15.00	15.68	14.98	15.02
981	NYSE	BGR	Thu, Nov 13, 2008	14.63	15.61	13.85	15.42
980	NYSE	BGR	Wed, Nov 12, 2008	15.86	15.89	14.57	14.99
979	NYSE	BGR	Tue, Nov 11, 2008	16.19	16.40	15.56	16.00
978	NYSE	BGR	Mon, Nov 10, 2008	16.82	16.82	16.01	16.44
977	NYSE	BGR	Fri, Nov 7, 2008	16.23	16.89	16.00	16.01
976	NYSE	BGR	Thu, Nov 6, 2008	17.69	17.69	16.15	16.21
975	NYSE	BGR	Wed, Nov 5, 2008	18.60	18.75	17.87	17.91
974	NYSE	BGR	Tue, Nov 4, 2008	17.71	18.81	17.71	18.81
973	NYSE	BGR	Mon, Nov 3, 2008	18.03	18.03	17.39	17.60
972	NYSE	BGR	Fri, Oct 31, 2008	17.35	18.40	17.17	17.99
971	NYSE	BGR	Thu, Oct 30, 2008	16.78	17.33	16.25	17.33
970	NYSE	BGR	Wed, Oct 29, 2008	15.41	16.73	15.41	16.04
969	NYSE	BGR	Tue, Oct 28, 2008	14.86	15.26	13.64	15.26
968	NYSE	BGR	Mon, Oct 27, 2008	15.08	15.10	14.15	14.16
967	NYSE	BGR	Fri, Oct 24, 2008	14.10	15.19	14.07	15.10
966	NYSE	BGR	Thu, Oct 23, 2008	15.40	16.06	14.70	15.35
965	NYSE	BGR	Wed, Oct 22, 2008	16.90	16.90	15.01	15.40
964	NYSE	BGR	Tue, Oct 21, 2008	17.82	18.11	17.07	17.40
963	NYSE	BGR	Mon, Oct 20, 2008	17.40	18.00	17.03	18.00
962	NYSE	BGR	Fri, Oct 17, 2008	15.75	17.60	15.60	16.55
961	NYSE	BGR	Thu, Oct 16, 2008	15.16	15.60	13.51	15.60
960	NYSE	BGR	Wed, Oct 15, 2008	16.40	16.40	14.60	14.60
959	NYSE	BGR	Tue, Oct 14, 2008	20.50	20.50	16.22	16.58
958	NYSE	BGR	Mon, Oct 13, 2008	15.34	17.22	15.30	16.51
957	NYSE	BGR	Fri, Oct 10, 2008	14.08	14.38	11.77	13.15
956	NYSE	BGR	Thu, Oct 9, 2008	16.25	16.97	14.00	14.66
955	NYSE	BGR	Wed, Oct 8, 2008	17.00	17.19	14.50	16.75
954	NYSE	BGR	Tue, Oct 7, 2008	19.50	19.79	17.15	17.27
953	NYSE	BGR	Mon, Oct 6, 2008	19.50	20.00	17.00	19.33
952	NYSE	BGR	Fri, Oct 3, 2008	20.47	22.12	20.46	21.36
951	NYSE	BGR	Thu, Oct 2, 2008	22.57	22.57	20.72	20.88
950	NYSE	BGR	Wed, Oct 1, 2008	23.10	23.32	22.37	22.57
949	NYSE	BGR	Tue, Sep 30, 2008	22.99	23.56	22.32	23.54
948	NYSE	BGR	Mon, Sep 29, 2008	24.67	24.67	21.50	22.88
947	NYSE	BGR	Fri, Sep 26, 2008	26.03	26.06	25.00	25.36
946	NYSE	BGR	Thu, Sep 25, 2008	26.25	26.98	25.86	26.57
945	NYSE	BGR	Wed, Sep 24, 2008	26.21	26.57	25.93	26.19
944	NYSE	BGR	Tue, Sep 23, 2008	27.58	27.58	25.89	26.27
943	NYSE	BGR	Mon, Sep 22, 2008	27.12	27.94	26.91	27.19
942	NYSE	BGR	Fri, Sep 19, 2008	26.08	27.90	25.28	26.98
941	NYSE	BGR	Thu, Sep 18, 2008	24.01	25.61	23.25	24.36
940	NYSE	BGR	Wed, Sep 17, 2008	24.14	24.67	23.28	23.83
939	NYSE	BGR	Tue, Sep 16, 2008	23.52	24.87	23.16	24.87
938	NYSE	BGR	Mon, Sep 15, 2008	25.70	26.01	24.70	24.74
937	NYSE	BGR	Fri, Sep 12, 2008	25.99	27.21	25.99	26.93
936	NYSE	BGR	Thu, Sep 11, 2008	25.40	25.97	25.00	25.94
935	NYSE	BGR	Wed, Sep 10, 2008	25.07	26.29	25.07	26.10
934	NYSE	BGR	Tue, Sep 9, 2008	27.22	27.49	25.70	25.75
933	NYSE	BGR	Mon, Sep 8, 2008	29.05	29.68	27.59	27.68
932	NYSE	BGR	Fri, Sep 5, 2008	28.20	28.41	27.60	28.27
931	NYSE	BGR	Thu, Sep 4, 2008	28.99	29.20	28.14	28.48
930	NYSE	BGR	Wed, Sep 3, 2008	29.50	29.75	28.74	28.98
929	NYSE	BGR	Tue, Sep 2, 2008	30.69	30.69	29.65	29.66
928	NYSE	BGR	Fri, Aug 29, 2008	31.76	31.80	31.22	31.33
927	NYSE	BGR	Thu, Aug 28, 2008	31.77	31.79	30.87	31.49
926	NYSE	BGR	Wed, Aug 27, 2008	31.45	31.67	31.22	31.59
925	NYSE	BGR	Tue, Aug 26, 2008	31.14	31.27	30.82	31.03
924	NYSE	BGR	Mon, Aug 25, 2008	31.02	31.34	30.50	30.82
923	NYSE	BGR	Fri, Aug 22, 2008	31.40	31.42	30.84	31.13
922	NYSE	BGR	Thu, Aug 21, 2008	31.25	31.66	30.96	31.50
921	NYSE	BGR	Wed, Aug 20, 2008	29.99	30.78	29.87	30.70
920	NYSE	BGR	Tue, Aug 19, 2008	28.78	29.63	28.75	29.54
919	NYSE	BGR	Mon, Aug 18, 2008	29.49	29.61	28.77	28.77
918	NYSE	BGR	Fri, Aug 15, 2008	29.71	29.71	29.01	29.37
917	NYSE	BGR	Thu, Aug 14, 2008	29.85	29.96	29.45	29.84
916	NYSE	BGR	Wed, Aug 13, 2008	28.77	29.98	28.77	29.95
915	NYSE	BGR	Tue, Aug 12, 2008	28.99	29.21	28.52	28.77
914	NYSE	BGR	Mon, Aug 11, 2008	29.28	29.28	28.39	28.67
913	NYSE	BGR	Fri, Aug 8, 2008	29.67	29.73	29.07	29.30
912	NYSE	BGR	Thu, Aug 7, 2008	30.23	30.68	29.83	29.93
911	NYSE	BGR	Wed, Aug 6, 2008	29.15	29.76	29.13	29.67
910	NYSE	BGR	Tue, Aug 5, 2008	29.59	29.59	28.90	29.13
909	NYSE	BGR	Mon, Aug 4, 2008	31.72	31.72	29.50	29.68
908	NYSE	BGR	Fri, Aug 1, 2008	31.08	31.93	31.08	31.35
907	NYSE	BGR	Thu, Jul 31, 2008	31.84	32.02	31.45	31.62
906	NYSE	BGR	Wed, Jul 30, 2008	30.74	32.23	30.62	32.15
905	NYSE	BGR	Tue, Jul 29, 2008	31.11	31.11	30.50	30.89
904	NYSE	BGR	Mon, Jul 28, 2008	30.96	31.12	30.74	30.76
903	NYSE	BGR	Fri, Jul 25, 2008	30.47	30.72	30.25	30.41
902	NYSE	BGR	Thu, Jul 24, 2008	30.63	30.69	29.64	30.15
901	NYSE	BGR	Wed, Jul 23, 2008	31.49	31.50	30.18	30.18
900	NYSE	BGR	Tue, Jul 22, 2008	32.64	32.83	31.50	31.65
899	NYSE	BGR	Mon, Jul 21, 2008	32.16	32.87	32.06	32.87
898	NYSE	BGR	Fri, Jul 18, 2008	31.90	32.23	31.66	32.18
897	NYSE	BGR	Thu, Jul 17, 2008	32.61	33.03	31.32	31.84
896	NYSE	BGR	Wed, Jul 16, 2008	33.63	33.63	32.20	32.69
895	NYSE	BGR	Tue, Jul 15, 2008	34.91	34.94	33.45	33.67
894	NYSE	BGR	Mon, Jul 14, 2008	34.70	35.06	34.30	34.93
893	NYSE	BGR	Fri, Jul 11, 2008	34.04	34.29	33.42	34.02
892	NYSE	BGR	Thu, Jul 10, 2008	32.81	33.66	32.50	33.62
891	NYSE	BGR	Wed, Jul 9, 2008	33.38	33.73	32.64	32.76
890	NYSE	BGR	Tue, Jul 8, 2008	33.69	33.69	32.34	32.96
889	NYSE	BGR	Mon, Jul 7, 2008	34.95	35.02	33.53	33.88
888	NYSE	BGR	Thu, Jul 3, 2008	36.13	36.29	34.98	35.21
887	NYSE	BGR	Wed, Jul 2, 2008	37.39	37.47	36.28	36.30
886	NYSE	BGR	Tue, Jul 1, 2008	37.17	37.40	36.79	37.27
885	NYSE	BGR	Mon, Jun 30, 2008	36.67	37.36	36.67	37.18
884	NYSE	BGR	Fri, Jun 27, 2008	36.11	36.66	36.11	36.64
883	NYSE	BGR	Thu, Jun 26, 2008	36.50	36.62	35.84	36.08
882	NYSE	BGR	Wed, Jun 25, 2008	36.81	36.89	35.85	36.39
881	NYSE	BGR	Tue, Jun 24, 2008	37.16	37.16	36.68	36.74
880	NYSE	BGR	Mon, Jun 23, 2008	36.59	37.24	36.59	37.22
879	NYSE	BGR	Fri, Jun 20, 2008	36.73	36.99	36.30	36.44
878	NYSE	BGR	Thu, Jun 19, 2008	37.30	37.57	36.58	36.58
877	NYSE	BGR	Wed, Jun 18, 2008	36.67	37.24	36.59	37.16
876	NYSE	BGR	Tue, Jun 17, 2008	36.24	36.86	36.24	36.70
875	NYSE	BGR	Mon, Jun 16, 2008	36.04	36.39	35.97	36.14
874	NYSE	BGR	Fri, Jun 13, 2008	35.74	36.00	35.50	35.81
873	NYSE	BGR	Thu, Jun 12, 2008	36.04	36.04	35.62	35.78
872	NYSE	BGR	Wed, Jun 11, 2008	36.35	36.71	36.15	36.52
871	NYSE	BGR	Tue, Jun 10, 2008	36.98	36.98	35.96	36.20
870	NYSE	BGR	Mon, Jun 9, 2008	36.76	37.21	36.71	36.94
869	NYSE	BGR	Fri, Jun 6, 2008	36.86	37.28	36.54	36.54
868	NYSE	BGR	Thu, Jun 5, 2008	35.65	36.64	35.53	36.60
867	NYSE	BGR	Wed, Jun 4, 2008	35.51	35.75	35.21	35.38
866	NYSE	BGR	Tue, Jun 3, 2008	35.81	36.23	35.40	35.60
865	NYSE	BGR	Mon, Jun 2, 2008	35.33	36.04	35.22	35.79
864	NYSE	BGR	Fri, May 30, 2008	35.18	35.44	35.03	35.23
863	NYSE	BGR	Thu, May 29, 2008	35.46	35.55	34.91	35.05
862	NYSE	BGR	Wed, May 28, 2008	34.79	35.55	34.75	35.54
861	NYSE	BGR	Tue, May 27, 2008	35.49	35.49	34.98	35.04
860	NYSE	BGR	Fri, May 23, 2008	35.90	36.18	35.06	35.56
859	NYSE	BGR	Thu, May 22, 2008	36.34	36.56	35.77	35.89
858	NYSE	BGR	Wed, May 21, 2008	36.69	37.05	36.25	36.30
857	NYSE	BGR	Tue, May 20, 2008	36.40	36.57	36.23	36.48
856	NYSE	BGR	Mon, May 19, 2008	36.17	36.84	36.00	36.36
855	NYSE	BGR	Fri, May 16, 2008	35.86	36.17	35.86	36.14
854	NYSE	BGR	Thu, May 15, 2008	35.30	35.59	35.03	35.49
853	NYSE	BGR	Wed, May 14, 2008	35.50	35.65	34.86	34.93
852	NYSE	BGR	Tue, May 13, 2008	35.07	35.54	34.75	35.37
851	NYSE	BGR	Mon, May 12, 2008	35.14	35.20	34.83	35.04
850	NYSE	BGR	Fri, May 9, 2008	35.24	35.25	34.72	35.25
849	NYSE	BGR	Thu, May 8, 2008	34.66	35.27	34.66	35.27
848	NYSE	BGR	Wed, May 7, 2008	34.81	34.90	34.48	34.57
847	NYSE	BGR	Tue, May 6, 2008	33.98	34.62	33.98	34.62
846	NYSE	BGR	Mon, May 5, 2008	33.40	33.91	33.40	33.91
845	NYSE	BGR	Fri, May 2, 2008	32.74	33.32	32.74	33.25
844	NYSE	BGR	Thu, May 1, 2008	33.06	33.06	31.98	32.56
843	NYSE	BGR	Wed, Apr 30, 2008	33.50	33.60	33.02	33.36
842	NYSE	BGR	Tue, Apr 29, 2008	33.65	33.71	33.01	33.27
841	NYSE	BGR	Mon, Apr 28, 2008	34.00	34.12	33.67	33.70
840	NYSE	BGR	Fri, Apr 25, 2008	33.51	33.88	33.35	33.73
839	NYSE	BGR	Thu, Apr 24, 2008	34.02	34.02	33.16	33.38
838	NYSE	BGR	Wed, Apr 23, 2008	34.70	34.74	33.88	34.34
837	NYSE	BGR	Tue, Apr 22, 2008	34.42	34.79	34.39	34.67
836	NYSE	BGR	Mon, Apr 21, 2008	34.32	34.58	34.15	34.45
835	NYSE	BGR	Fri, Apr 18, 2008	33.70	34.17	33.46	34.12
834	NYSE	BGR	Thu, Apr 17, 2008	33.55	33.94	33.47	33.80
833	NYSE	BGR	Wed, Apr 16, 2008	33.06	33.79	32.94	33.79
832	NYSE	BGR	Tue, Apr 15, 2008	32.58	32.82	32.34	32.78
831	NYSE	BGR	Mon, Apr 14, 2008	31.82	32.35	31.82	32.35
830	NYSE	BGR	Fri, Apr 11, 2008	31.80	32.08	31.58	31.58
829	NYSE	BGR	Thu, Apr 10, 2008	32.00	32.08	31.76	31.94
828	NYSE	BGR	Wed, Apr 9, 2008	31.96	32.25	31.88	31.92
827	NYSE	BGR	Tue, Apr 8, 2008	31.63	32.15	31.63	31.87
826	NYSE	BGR	Mon, Apr 7, 2008	31.62	32.07	31.38	31.76
825	NYSE	BGR	Fri, Apr 4, 2008	30.88	31.66	30.88	31.38
824	NYSE	BGR	Thu, Apr 3, 2008	30.34	31.14	30.34	30.79
823	NYSE	BGR	Wed, Apr 2, 2008	30.19	30.74	30.10	30.74
822	NYSE	BGR	Tue, Apr 1, 2008	30.00	30.33	29.70	30.20
821	NYSE	BGR	Mon, Mar 31, 2008	29.95	30.25	29.68	29.95
820	NYSE	BGR	Fri, Mar 28, 2008	29.94	30.16	29.73	29.90
819	NYSE	BGR	Thu, Mar 27, 2008	30.02	30.41	29.81	29.87
818	NYSE	BGR	Wed, Mar 26, 2008	29.86	30.13	29.56	30.01
817	NYSE	BGR	Tue, Mar 25, 2008	28.86	29.60	28.86	29.52
816	NYSE	BGR	Mon, Mar 24, 2008	28.35	28.95	28.32	28.70
815	NYSE	BGR	Thu, Mar 20, 2008	27.81	28.40	27.48	28.20
814	NYSE	BGR	Wed, Mar 19, 2008	29.73	29.84	28.41	28.48
813	NYSE	BGR	Tue, Mar 18, 2008	29.45	29.94	29.30	29.88
812	NYSE	BGR	Mon, Mar 17, 2008	29.63	29.67	28.73	29.12
811	NYSE	BGR	Fri, Mar 14, 2008	30.59	30.71	29.65	30.19
810	NYSE	BGR	Thu, Mar 13, 2008	30.00	30.69	29.67	30.50
809	NYSE	BGR	Wed, Mar 12, 2008	30.66	30.84	30.23	30.23
808	NYSE	BGR	Tue, Mar 11, 2008	30.32	30.99	30.27	30.99
807	NYSE	BGR	Mon, Mar 10, 2008	30.66	30.71	30.00	30.05
806	NYSE	BGR	Fri, Mar 7, 2008	30.81	31.06	30.36	30.70
805	NYSE	BGR	Thu, Mar 6, 2008	31.61	31.70	31.00	31.00
804	NYSE	BGR	Wed, Mar 5, 2008	31.10	31.68	31.10	31.60
803	NYSE	BGR	Tue, Mar 4, 2008	31.29	31.45	30.60	31.00
802	NYSE	BGR	Mon, Mar 3, 2008	31.67	31.87	31.18	31.46
801	NYSE	BGR	Fri, Feb 29, 2008	32.07	32.08	31.31	31.40
800	NYSE	BGR	Thu, Feb 28, 2008	31.81	32.31	31.81	32.20
799	NYSE	BGR	Wed, Feb 27, 2008	31.80	32.18	31.65	31.87
798	NYSE	BGR	Tue, Feb 26, 2008	31.48	32.14	31.41	32.05
797	NYSE	BGR	Mon, Feb 25, 2008	30.99	31.56	30.92	31.46
796	NYSE	BGR	Fri, Feb 22, 2008	30.86	30.99	30.27	30.78
795	NYSE	BGR	Thu, Feb 21, 2008	31.26	31.30	30.65	30.65
794	NYSE	BGR	Wed, Feb 20, 2008	30.67	31.39	30.64	31.15
793	NYSE	BGR	Tue, Feb 19, 2008	30.54	31.16	30.54	30.85
792	NYSE	BGR	Fri, Feb 15, 2008	30.50	30.50	29.86	30.30
791	NYSE	BGR	Thu, Feb 14, 2008	30.79	31.08	30.51	30.55
790	NYSE	BGR	Wed, Feb 13, 2008	30.38	30.79	30.26	30.73
789	NYSE	BGR	Tue, Feb 12, 2008	30.30	30.66	30.11	30.16
788	NYSE	BGR	Mon, Feb 11, 2008	29.95	30.39	29.75	30.25
787	NYSE	BGR	Fri, Feb 8, 2008	29.30	29.84	29.30	29.70
786	NYSE	BGR	Thu, Feb 7, 2008	29.26	29.75	29.15	29.21
785	NYSE	BGR	Wed, Feb 6, 2008	29.80	30.05	29.26	29.31
784	NYSE	BGR	Tue, Feb 5, 2008	30.57	30.57	29.58	29.58
783	NYSE	BGR	Mon, Feb 4, 2008	30.65	30.75	30.31	30.58
782	NYSE	BGR	Fri, Feb 1, 2008	31.16	31.16	29.98	30.49
781	NYSE	BGR	Thu, Jan 31, 2008	29.41	30.35	29.40	30.27
780	NYSE	BGR	Wed, Jan 30, 2008	29.99	30.30	29.73	29.91
779	NYSE	BGR	Tue, Jan 29, 2008	30.23	30.57	29.96	30.00
778	NYSE	BGR	Mon, Jan 28, 2008	29.35	30.24	29.21	30.23
777	NYSE	BGR	Fri, Jan 25, 2008	29.15	29.27	28.63	29.25
776	NYSE	BGR	Thu, Jan 24, 2008	27.35	28.59	27.35	28.57
775	NYSE	BGR	Wed, Jan 23, 2008	26.61	27.52	26.11	27.38
774	NYSE	BGR	Tue, Jan 22, 2008	26.61	27.45	25.50	27.34
773	NYSE	BGR	Fri, Jan 18, 2008	29.07	29.14	27.85	28.23
772	NYSE	BGR	Thu, Jan 17, 2008	30.00	30.25	28.68	28.82
771	NYSE	BGR	Wed, Jan 16, 2008	30.02	30.26	29.47	29.80
770	NYSE	BGR	Tue, Jan 15, 2008	30.98	31.02	30.18	30.42
769	NYSE	BGR	Mon, Jan 14, 2008	31.00	31.25	30.93	31.14
768	NYSE	BGR	Fri, Jan 11, 2008	31.13	31.36	30.75	30.96
767	NYSE	BGR	Thu, Jan 10, 2008	31.00	31.49	30.76	31.36
766	NYSE	BGR	Wed, Jan 9, 2008	30.96	31.40	30.66	31.10
765	NYSE	BGR	Tue, Jan 8, 2008	30.92	31.25	30.84	30.92
764	NYSE	BGR	Mon, Jan 7, 2008	31.14	31.29	30.66	30.93
763	NYSE	BGR	Fri, Jan 4, 2008	31.65	31.67	31.20	31.25
762	NYSE	BGR	Thu, Jan 3, 2008	31.62	32.09	31.62	31.89
761	NYSE	BGR	Wed, Jan 2, 2008	31.59	31.64	31.28	31.55
760	NYSE	BGR	Mon, Dec 31, 2007	31.17	31.64	31.13	31.38
759	NYSE	BGR	Fri, Dec 28, 2007	30.78	32.00	30.53	31.04
758	NYSE	BGR	Thu, Dec 27, 2007	30.99	30.99	30.42	30.46
757	NYSE	BGR	Wed, Dec 26, 2007	30.38	31.11	30.37	30.86
756	NYSE	BGR	Mon, Dec 24, 2007	30.01	30.47	30.01	30.17
755	NYSE	BGR	Fri, Dec 21, 2007	29.40	29.94	29.40	29.92
754	NYSE	BGR	Thu, Dec 20, 2007	29.25	29.28	29.00	29.18
753	NYSE	BGR	Wed, Dec 19, 2007	29.33	29.35	28.91	29.00
752	NYSE	BGR	Tue, Dec 18, 2007	29.29	29.29	28.76	29.09
751	NYSE	BGR	Mon, Dec 17, 2007	31.34	31.34	30.78	30.98
750	NYSE	BGR	Fri, Dec 14, 2007	31.56	31.75	31.42	31.42
749	NYSE	BGR	Thu, Dec 13, 2007	31.64	31.99	31.49	31.96
748	NYSE	BGR	Wed, Dec 12, 2007	32.05	32.05	31.61	31.86
747	NYSE	BGR	Tue, Dec 11, 2007	32.06	32.30	31.25	31.29
746	NYSE	BGR	Mon, Dec 10, 2007	31.86	32.16	31.86	31.94
745	NYSE	BGR	Fri, Dec 7, 2007	31.68	31.85	31.57	31.72
744	NYSE	BGR	Thu, Dec 6, 2007	30.91	31.71	30.83	31.57
743	NYSE	BGR	Wed, Dec 5, 2007	30.72	31.05	30.72	30.96
742	NYSE	BGR	Tue, Dec 4, 2007	30.53	30.70	30.27	30.45
741	NYSE	BGR	Mon, Dec 3, 2007	30.60	30.85	30.38	30.71
740	NYSE	BGR	Fri, Nov 30, 2007	30.38	30.67	30.38	30.64
739	NYSE	BGR	Thu, Nov 29, 2007	29.78	30.56	29.78	30.34
738	NYSE	BGR	Wed, Nov 28, 2007	29.48	30.30	29.48	30.30
737	NYSE	BGR	Tue, Nov 27, 2007	29.71	29.94	29.17	29.55
736	NYSE	BGR	Mon, Nov 26, 2007	30.28	30.64	29.76	29.80
735	NYSE	BGR	Fri, Nov 23, 2007	30.20	30.36	29.94	30.27
734	NYSE	BGR	Wed, Nov 21, 2007	29.69	30.18	29.69	29.86
733	NYSE	BGR	Tue, Nov 20, 2007	29.80	30.48	29.80	30.16
732	NYSE	BGR	Mon, Nov 19, 2007	30.19	30.37	29.71	29.75
731	NYSE	BGR	Fri, Nov 16, 2007	30.14	30.44	29.97	30.40
730	NYSE	BGR	Thu, Nov 15, 2007	30.43	30.71	29.80	29.95
729	NYSE	BGR	Wed, Nov 14, 2007	31.06	31.27	30.71	30.71
728	NYSE	BGR	Tue, Nov 13, 2007	30.44	30.84	30.25	30.75
727	NYSE	BGR	Mon, Nov 12, 2007	31.37	31.37	30.59	30.64
726	NYSE	BGR	Fri, Nov 9, 2007	31.40	32.88	31.40	31.55
725	NYSE	BGR	Thu, Nov 8, 2007	31.78	32.49	31.49	32.10
724	NYSE	BGR	Wed, Nov 7, 2007	31.76	32.63	31.71	31.72
723	NYSE	BGR	Tue, Nov 6, 2007	31.60	32.50	31.60	32.43
722	NYSE	BGR	Mon, Nov 5, 2007	31.47	31.91	31.40	31.58
721	NYSE	BGR	Fri, Nov 2, 2007	31.80	31.98	31.47	31.79
720	NYSE	BGR	Thu, Nov 1, 2007	31.93	32.18	31.56	31.58
719	NYSE	BGR	Wed, Oct 31, 2007	31.72	32.43	31.72	32.14
718	NYSE	BGR	Tue, Oct 30, 2007	32.01	32.06	31.71	31.77
717	NYSE	BGR	Mon, Oct 29, 2007	31.98	32.20	31.90	32.12
716	NYSE	BGR	Fri, Oct 26, 2007	31.37	31.75	31.37	31.73
715	NYSE	BGR	Thu, Oct 25, 2007	31.12	31.44	30.96	31.19
714	NYSE	BGR	Wed, Oct 24, 2007	30.54	31.29	30.54	31.00
713	NYSE	BGR	Tue, Oct 23, 2007	30.53	30.83	30.31	30.65
712	NYSE	BGR	Mon, Oct 22, 2007	30.12	30.62	29.91	30.40
711	NYSE	BGR	Fri, Oct 19, 2007	31.18	31.32	30.62	30.62
710	NYSE	BGR	Thu, Oct 18, 2007	31.00	31.68	31.00	31.43
709	NYSE	BGR	Wed, Oct 17, 2007	31.51	31.60	30.94	31.04
708	NYSE	BGR	Tue, Oct 16, 2007	31.40	31.46	31.16	31.24
707	NYSE	BGR	Mon, Oct 15, 2007	31.33	31.77	31.33	31.42
706	NYSE	BGR	Fri, Oct 12, 2007	31.13	31.54	31.13	31.22
705	NYSE	BGR	Thu, Oct 11, 2007	31.16	31.70	31.05	31.13
704	NYSE	BGR	Wed, Oct 10, 2007	30.30	31.14	30.28	31.08
703	NYSE	BGR	Tue, Oct 9, 2007	30.50	30.85	30.31	30.53
702	NYSE	BGR	Mon, Oct 8, 2007	30.20	30.43	30.09	30.27
701	NYSE	BGR	Fri, Oct 5, 2007	30.31	30.55	30.31	30.47
700	NYSE	BGR	Thu, Oct 4, 2007	30.23	30.32	29.94	30.13
699	NYSE	BGR	Wed, Oct 3, 2007	30.38	30.40	30.25	30.28
698	NYSE	BGR	Tue, Oct 2, 2007	30.35	30.39	30.16	30.33
697	NYSE	BGR	Mon, Oct 1, 2007	30.11	30.59	30.11	30.45
696	NYSE	BGR	Fri, Sep 28, 2007	30.25	30.45	30.07	30.10
695	NYSE	BGR	Thu, Sep 27, 2007	30.20	30.47	29.99	30.12
694	NYSE	BGR	Wed, Sep 26, 2007	29.99	30.20	29.82	29.90
693	NYSE	BGR	Tue, Sep 25, 2007	29.84	30.00	29.74	29.85
692	NYSE	BGR	Mon, Sep 24, 2007	30.44	30.70	30.00	30.01
691	NYSE	BGR	Fri, Sep 21, 2007	30.02	30.34	30.02	30.25
690	NYSE	BGR	Thu, Sep 20, 2007	30.00	30.20	29.89	29.97
689	NYSE	BGR	Wed, Sep 19, 2007	30.15	30.33	29.95	30.04
688	NYSE	BGR	Tue, Sep 18, 2007	29.31	29.93	29.20	29.80
687	NYSE	BGR	Mon, Sep 17, 2007	29.45	29.58	29.25	29.28
686	NYSE	BGR	Fri, Sep 14, 2007	29.33	29.66	29.28	29.46
685	NYSE	BGR	Thu, Sep 13, 2007	29.65	29.68	29.47	29.47
684	NYSE	BGR	Wed, Sep 12, 2007	29.20	29.67	29.12	29.50
683	NYSE	BGR	Tue, Sep 11, 2007	29.33	29.64	29.14	29.57
682	NYSE	BGR	Mon, Sep 10, 2007	29.62	29.70	29.03	29.24
681	NYSE	BGR	Fri, Sep 7, 2007	29.60	29.71	29.36	29.67
680	NYSE	BGR	Thu, Sep 6, 2007	29.98	30.25	29.64	30.01
679	NYSE	BGR	Wed, Sep 5, 2007	29.48	29.60	29.18	29.46
678	NYSE	BGR	Tue, Sep 4, 2007	29.09	29.68	29.01	29.63
677	NYSE	BGR	Fri, Aug 31, 2007	28.92	29.26	28.92	29.11
676	NYSE	BGR	Thu, Aug 30, 2007	28.80	28.93	28.50	28.57
675	NYSE	BGR	Wed, Aug 29, 2007	28.25	28.92	28.24	28.92
674	NYSE	BGR	Tue, Aug 28, 2007	28.30	28.55	28.00	28.00
673	NYSE	BGR	Mon, Aug 27, 2007	29.07	29.07	28.47	28.65
672	NYSE	BGR	Fri, Aug 24, 2007	28.40	29.11	28.36	28.98
671	NYSE	BGR	Thu, Aug 23, 2007	28.45	28.57	28.13	28.34
670	NYSE	BGR	Wed, Aug 22, 2007	27.45	28.23	27.45	28.07
669	NYSE	BGR	Tue, Aug 21, 2007	27.25	27.75	27.21	27.60
668	NYSE	BGR	Mon, Aug 20, 2007	27.98	27.98	27.15	27.73
667	NYSE	BGR	Fri, Aug 17, 2007	26.90	27.19	26.30	27.09
666	NYSE	BGR	Thu, Aug 16, 2007	25.20	26.21	24.78	26.20
665	NYSE	BGR	Wed, Aug 15, 2007	27.62	27.85	26.38	26.70
664	NYSE	BGR	Tue, Aug 14, 2007	28.49	28.58	27.93	28.00
663	NYSE	BGR	Mon, Aug 13, 2007	28.70	28.87	28.40	28.40
662	NYSE	BGR	Fri, Aug 10, 2007	28.55	28.59	27.56	28.40
661	NYSE	BGR	Thu, Aug 9, 2007	28.70	29.24	28.69	28.83
660	NYSE	BGR	Wed, Aug 8, 2007	29.10	29.72	29.10	29.38
659	NYSE	BGR	Tue, Aug 7, 2007	28.04	29.02	28.00	29.00
658	NYSE	BGR	Mon, Aug 6, 2007	28.93	28.93	27.34	28.29
657	NYSE	BGR	Fri, Aug 3, 2007	29.53	29.72	28.80	28.82
656	NYSE	BGR	Thu, Aug 2, 2007	29.65	30.21	29.27	29.55
655	NYSE	BGR	Wed, Aug 1, 2007	29.85	30.05	29.14	29.63
654	NYSE	BGR	Tue, Jul 31, 2007	30.35	30.74	29.91	29.93
653	NYSE	BGR	Mon, Jul 30, 2007	29.65	30.08	29.60	30.08
652	NYSE	BGR	Fri, Jul 27, 2007	29.98	30.07	29.51	29.65
651	NYSE	BGR	Thu, Jul 26, 2007	30.66	30.66	28.68	29.86
650	NYSE	BGR	Wed, Jul 25, 2007	31.60	31.67	30.38	30.96
649	NYSE	BGR	Tue, Jul 24, 2007	32.35	32.37	31.16	31.25
648	NYSE	BGR	Mon, Jul 23, 2007	32.12	32.49	32.05	32.35
647	NYSE	BGR	Fri, Jul 20, 2007	32.49	32.75	32.12	32.12
646	NYSE	BGR	Thu, Jul 19, 2007	32.65	32.80	32.11	32.48
645	NYSE	BGR	Wed, Jul 18, 2007	32.96	33.04	32.29	32.75
644	NYSE	BGR	Tue, Jul 17, 2007	32.96	33.14	32.71	32.98
643	NYSE	BGR	Mon, Jul 16, 2007	32.67	33.50	32.52	32.65
642	NYSE	BGR	Fri, Jul 13, 2007	32.47	32.74	32.41	32.53
641	NYSE	BGR	Thu, Jul 12, 2007	31.81	32.60	31.81	32.45
640	NYSE	BGR	Wed, Jul 11, 2007	31.54	31.89	31.53	31.71
639	NYSE	BGR	Tue, Jul 10, 2007	31.75	32.03	31.44	31.44
638	NYSE	BGR	Mon, Jul 9, 2007	31.45	32.00	31.45	31.88
637	NYSE	BGR	Fri, Jul 6, 2007	31.26	31.47	31.21	31.45
636	NYSE	BGR	Thu, Jul 5, 2007	31.48	31.49	30.94	31.07
635	NYSE	BGR	Tue, Jul 3, 2007	31.04	31.36	31.02	31.26
634	NYSE	BGR	Mon, Jul 2, 2007	30.27	31.10	30.27	31.10
633	NYSE	BGR	Fri, Jun 29, 2007	30.36	30.73	30.36	30.61
632	NYSE	BGR	Thu, Jun 28, 2007	30.30	30.62	30.14	30.29
631	NYSE	BGR	Wed, Jun 27, 2007	29.50	30.44	29.34	30.38
630	NYSE	BGR	Tue, Jun 26, 2007	30.60	30.60	29.82	29.89
629	NYSE	BGR	Mon, Jun 25, 2007	30.62	30.92	30.43	30.54
628	NYSE	BGR	Fri, Jun 22, 2007	30.94	30.95	30.51	30.72
627	NYSE	BGR	Thu, Jun 21, 2007	30.92	31.10	30.76	30.93
626	NYSE	BGR	Wed, Jun 20, 2007	31.25	31.45	30.90	30.97
625	NYSE	BGR	Tue, Jun 19, 2007	31.35	31.44	31.21	31.38
624	NYSE	BGR	Mon, Jun 18, 2007	31.14	31.45	31.14	31.27
623	NYSE	BGR	Fri, Jun 15, 2007	30.96	31.18	30.91	31.08
622	NYSE	BGR	Thu, Jun 14, 2007	30.72	31.04	30.72	30.88
621	NYSE	BGR	Wed, Jun 13, 2007	30.58	30.79	30.34	30.62
620	NYSE	BGR	Tue, Jun 12, 2007	30.90	31.05	30.47	30.58
619	NYSE	BGR	Mon, Jun 11, 2007	31.00	31.38	30.87	31.02
618	NYSE	BGR	Fri, Jun 8, 2007	30.25	30.81	30.01	30.75
617	NYSE	BGR	Thu, Jun 7, 2007	31.25	31.47	30.52	30.75
616	NYSE	BGR	Wed, Jun 6, 2007	31.97	32.01	31.00	31.40
615	NYSE	BGR	Tue, Jun 5, 2007	32.06	32.65	32.04	32.04
614	NYSE	BGR	Mon, Jun 4, 2007	31.66	32.58	31.65	32.24
613	NYSE	BGR	Fri, Jun 1, 2007	31.49	31.69	31.49	31.65
612	NYSE	BGR	Thu, May 31, 2007	31.50	31.59	31.09	31.24
611	NYSE	BGR	Wed, May 30, 2007	32.00	32.00	30.77	31.25
610	NYSE	BGR	Tue, May 29, 2007	30.82	31.07	30.62	30.81
609	NYSE	BGR	Fri, May 25, 2007	30.75	30.89	30.37	30.82
608	NYSE	BGR	Thu, May 24, 2007	31.54	31.75	30.16	30.63
607	NYSE	BGR	Wed, May 23, 2007	31.56	31.80	31.45	31.72
606	NYSE	BGR	Tue, May 22, 2007	31.70	31.72	31.34	31.43
605	NYSE	BGR	Mon, May 21, 2007	31.64	31.91	31.44	31.64
604	NYSE	BGR	Fri, May 18, 2007	31.62	31.94	31.60	31.65
603	NYSE	BGR	Thu, May 17, 2007	31.30	32.00	31.20	31.82
602	NYSE	BGR	Wed, May 16, 2007	31.18	31.32	30.99	31.25
601	NYSE	BGR	Tue, May 15, 2007	31.09	31.48	30.91	31.18
600	NYSE	BGR	Mon, May 14, 2007	31.31	31.42	31.00	31.10
599	NYSE	BGR	Fri, May 11, 2007	30.41	31.29	30.41	31.06
598	NYSE	BGR	Thu, May 10, 2007	30.47	30.61	30.32	30.41
597	NYSE	BGR	Wed, May 9, 2007	30.64	30.64	30.27	30.48
596	NYSE	BGR	Tue, May 8, 2007	30.23	30.49	30.05	30.39
595	NYSE	BGR	Mon, May 7, 2007	30.40	30.47	30.30	30.33
594	NYSE	BGR	Fri, May 4, 2007	30.29	30.51	30.27	30.41
593	NYSE	BGR	Thu, May 3, 2007	30.10	30.50	30.10	30.26
592	NYSE	BGR	Wed, May 2, 2007	30.04	30.25	30.04	30.10
591	NYSE	BGR	Tue, May 1, 2007	30.21	30.25	30.06	30.10
590	NYSE	BGR	Mon, Apr 30, 2007	30.41	30.54	30.18	30.24
589	NYSE	BGR	Fri, Apr 27, 2007	30.43	30.59	30.25	30.45
588	NYSE	BGR	Thu, Apr 26, 2007	30.00	30.65	29.95	30.33
587	NYSE	BGR	Wed, Apr 25, 2007	29.85	30.19	29.81	30.06
586	NYSE	BGR	Tue, Apr 24, 2007	29.99	30.22	29.74	29.84
585	NYSE	BGR	Mon, Apr 23, 2007	29.62	29.95	29.61	29.94
584	NYSE	BGR	Fri, Apr 20, 2007	29.43	29.65	29.42	29.59
583	NYSE	BGR	Thu, Apr 19, 2007	29.50	29.59	29.41	29.42
582	NYSE	BGR	Wed, Apr 18, 2007	29.70	29.70	29.55	29.60
581	NYSE	BGR	Tue, Apr 17, 2007	30.05	30.15	29.40	29.70
580	NYSE	BGR	Mon, Apr 16, 2007	29.83	30.05	29.64	29.96
579	NYSE	BGR	Fri, Apr 13, 2007	29.29	29.83	29.29	29.83
578	NYSE	BGR	Thu, Apr 12, 2007	29.12	29.28	28.96	29.21
577	NYSE	BGR	Wed, Apr 11, 2007	29.00	29.30	28.95	29.15
576	NYSE	BGR	Tue, Apr 10, 2007	28.95	29.19	28.95	29.10
575	NYSE	BGR	Mon, Apr 9, 2007	29.03	29.20	28.75	28.95
574	NYSE	BGR	Thu, Apr 5, 2007	28.50	29.14	28.50	28.91
573	NYSE	BGR	Wed, Apr 4, 2007	28.60	28.60	28.14	28.43
572	NYSE	BGR	Tue, Apr 3, 2007	28.18	28.60	28.09	28.60
571	NYSE	BGR	Mon, Apr 2, 2007	27.91	28.20	27.90	28.18
570	NYSE	BGR	Fri, Mar 30, 2007	28.18	28.19	27.91	27.92
569	NYSE	BGR	Thu, Mar 29, 2007	27.93	28.15	27.93	28.13
568	NYSE	BGR	Wed, Mar 28, 2007	27.97	28.03	27.80	27.96
567	NYSE	BGR	Tue, Mar 27, 2007	27.91	27.95	27.73	27.92
566	NYSE	BGR	Mon, Mar 26, 2007	28.18	28.25	27.85	27.97
565	NYSE	BGR	Fri, Mar 23, 2007	28.22	28.25	28.05	28.17
564	NYSE	BGR	Thu, Mar 22, 2007	27.87	28.20	27.86	28.08
563	NYSE	BGR	Wed, Mar 21, 2007	27.35	27.86	27.28	27.81
562	NYSE	BGR	Tue, Mar 20, 2007	27.10	27.34	27.02	27.30
561	NYSE	BGR	Mon, Mar 19, 2007	26.81	27.09	26.76	27.03
560	NYSE	BGR	Fri, Mar 16, 2007	26.90	26.94	26.77	26.85
559	NYSE	BGR	Thu, Mar 15, 2007	26.85	26.97	26.75	26.75
558	NYSE	BGR	Wed, Mar 14, 2007	26.83	26.90	26.60	26.90
557	NYSE	BGR	Tue, Mar 13, 2007	26.98	27.18	26.79	26.83
556	NYSE	BGR	Mon, Mar 12, 2007	27.44	27.50	27.23	27.29
555	NYSE	BGR	Fri, Mar 9, 2007	27.45	27.50	27.21	27.44
554	NYSE	BGR	Thu, Mar 8, 2007	27.16	27.50	27.10	27.36
553	NYSE	BGR	Wed, Mar 7, 2007	26.89	27.13	26.68	27.07
552	NYSE	BGR	Tue, Mar 6, 2007	26.27	26.90	26.21	26.75
551	NYSE	BGR	Mon, Mar 5, 2007	26.52	26.60	26.20	26.20
550	NYSE	BGR	Fri, Mar 2, 2007	26.82	26.89	26.51	26.59
549	NYSE	BGR	Thu, Mar 1, 2007	26.81	26.99	26.64	26.82
548	NYSE	BGR	Wed, Feb 28, 2007	26.90	27.07	26.89	26.95
547	NYSE	BGR	Tue, Feb 27, 2007	27.31	27.45	26.75	26.99
546	NYSE	BGR	Mon, Feb 26, 2007	27.37	27.56	27.35	27.56
545	NYSE	BGR	Fri, Feb 23, 2007	27.16	27.37	27.09	27.34
544	NYSE	BGR	Thu, Feb 22, 2007	26.92	27.20	26.91	27.07
543	NYSE	BGR	Wed, Feb 21, 2007	26.94	27.05	26.81	26.95
542	NYSE	BGR	Tue, Feb 20, 2007	26.88	27.02	26.80	26.89
541	NYSE	BGR	Fri, Feb 16, 2007	26.96	27.15	26.91	26.93
540	NYSE	BGR	Thu, Feb 15, 2007	27.00	27.13	26.87	26.95
539	NYSE	BGR	Wed, Feb 14, 2007	27.04	27.25	26.80	26.95
538	NYSE	BGR	Tue, Feb 13, 2007	26.67	27.00	26.67	27.00
537	NYSE	BGR	Mon, Feb 12, 2007	26.83	26.96	26.55	26.70
536	NYSE	BGR	Fri, Feb 9, 2007	26.96	27.10	26.76	26.83
535	NYSE	BGR	Thu, Feb 8, 2007	27.09	27.10	26.71	26.97
534	NYSE	BGR	Wed, Feb 7, 2007	27.23	27.33	27.04	27.04
533	NYSE	BGR	Tue, Feb 6, 2007	27.27	27.40	27.20	27.24
532	NYSE	BGR	Mon, Feb 5, 2007	27.50	27.53	27.21	27.26
531	NYSE	BGR	Fri, Feb 2, 2007	27.42	27.52	27.27	27.47
530	NYSE	BGR	Thu, Feb 1, 2007	27.29	27.43	27.10	27.42
529	NYSE	BGR	Wed, Jan 31, 2007	27.24	27.29	27.11	27.21
528	NYSE	BGR	Tue, Jan 30, 2007	27.04	27.35	27.00	27.25
527	NYSE	BGR	Mon, Jan 29, 2007	27.06	27.30	27.03	27.11
526	NYSE	BGR	Fri, Jan 26, 2007	26.90	27.17	26.70	27.10
525	NYSE	BGR	Thu, Jan 25, 2007	27.19	27.20	26.75	26.90
524	NYSE	BGR	Wed, Jan 24, 2007	26.91	27.25	26.86	27.10
523	NYSE	BGR	Tue, Jan 23, 2007	26.74	27.20	26.73	26.98
522	NYSE	BGR	Mon, Jan 22, 2007	26.92	27.03	26.58	26.84
521	NYSE	BGR	Fri, Jan 19, 2007	26.43	26.99	26.43	26.99
520	NYSE	BGR	Thu, Jan 18, 2007	26.41	27.00	26.40	26.43
519	NYSE	BGR	Wed, Jan 17, 2007	26.16	26.67	26.14	26.54
518	NYSE	BGR	Tue, Jan 16, 2007	26.20	26.59	26.10	26.18
517	NYSE	BGR	Fri, Jan 12, 2007	26.11	26.39	26.10	26.16
516	NYSE	BGR	Thu, Jan 11, 2007	25.99	26.27	25.90	26.11
515	NYSE	BGR	Wed, Jan 10, 2007	25.97	26.73	25.90	26.07
514	NYSE	BGR	Tue, Jan 9, 2007	26.20	26.39	25.85	26.18
513	NYSE	BGR	Mon, Jan 8, 2007	26.17	26.40	26.15	26.30
512	NYSE	BGR	Fri, Jan 5, 2007	26.05	26.30	25.90	26.15
511	NYSE	BGR	Thu, Jan 4, 2007	26.74	26.90	25.95	26.05
510	NYSE	BGR	Wed, Jan 3, 2007	27.50	27.64	26.38	26.86
509	NYSE	BGR	Fri, Dec 29, 2006	27.70	27.79	27.43	27.55
508	NYSE	BGR	Thu, Dec 28, 2006	27.30	27.95	27.11	27.67
507	NYSE	BGR	Wed, Dec 27, 2006	27.03	27.30	27.03	27.16
506	NYSE	BGR	Tue, Dec 26, 2006	26.98	27.18	26.90	27.01
505	NYSE	BGR	Fri, Dec 22, 2006	27.21	27.49	26.91	26.96
504	NYSE	BGR	Thu, Dec 21, 2006	27.45	27.70	27.42	27.62
503	NYSE	BGR	Wed, Dec 20, 2006	27.39	27.55	27.30	27.55
502	NYSE	BGR	Tue, Dec 19, 2006	27.10	27.40	27.10	27.39
501	NYSE	BGR	Mon, Dec 18, 2006	27.20	27.57	26.72	27.12
500	NYSE	BGR	Fri, Dec 15, 2006	27.29	27.45	27.15	27.33
499	NYSE	BGR	Thu, Dec 14, 2006	27.20	27.50	27.15	27.37
498	NYSE	BGR	Wed, Dec 13, 2006	27.08	27.35	27.08	27.14
497	NYSE	BGR	Tue, Dec 12, 2006	27.43	27.70	27.32	27.57
496	NYSE	BGR	Mon, Dec 11, 2006	27.44	27.77	27.40	27.46
495	NYSE	BGR	Fri, Dec 8, 2006	27.23	27.50	27.23	27.45
494	NYSE	BGR	Thu, Dec 7, 2006	27.20	27.35	27.12	27.30
493	NYSE	BGR	Wed, Dec 6, 2006	27.44	27.45	27.07	27.19
492	NYSE	BGR	Tue, Dec 5, 2006	27.10	27.45	27.10	27.31
491	NYSE	BGR	Mon, Dec 4, 2006	27.07	27.35	27.00	27.01
490	NYSE	BGR	Fri, Dec 1, 2006	27.01	27.16	26.94	27.14
489	NYSE	BGR	Thu, Nov 30, 2006	26.97	27.25	26.94	27.08
488	NYSE	BGR	Wed, Nov 29, 2006	26.57	27.06	26.50	26.87
487	NYSE	BGR	Tue, Nov 28, 2006	26.13	26.60	26.13	26.50
486	NYSE	BGR	Mon, Nov 27, 2006	26.30	26.41	26.15	26.18
485	NYSE	BGR	Fri, Nov 24, 2006	26.34	26.40	26.11	26.21
484	NYSE	BGR	Wed, Nov 22, 2006	25.92	26.29	25.79	26.16
483	NYSE	BGR	Tue, Nov 21, 2006	25.54	25.93	25.54	25.93
482	NYSE	BGR	Mon, Nov 20, 2006	25.64	25.79	25.37	25.49
481	NYSE	BGR	Fri, Nov 17, 2006	25.32	25.69	25.31	25.55
480	NYSE	BGR	Thu, Nov 16, 2006	25.80	25.91	25.42	25.43
479	NYSE	BGR	Wed, Nov 15, 2006	25.56	25.87	25.55	25.74
478	NYSE	BGR	Tue, Nov 14, 2006	25.82	25.84	25.46	25.63
477	NYSE	BGR	Mon, Nov 13, 2006	25.99	25.99	25.72	25.72
476	NYSE	BGR	Fri, Nov 10, 2006	25.89	26.12	25.87	26.03
475	NYSE	BGR	Thu, Nov 9, 2006	26.05	26.39	26.05	26.14
474	NYSE	BGR	Wed, Nov 8, 2006	25.90	26.15	25.75	26.05
473	NYSE	BGR	Tue, Nov 7, 2006	26.09	26.09	25.76	25.77
472	NYSE	BGR	Mon, Nov 6, 2006	25.82	25.95	25.74	25.86
471	NYSE	BGR	Fri, Nov 3, 2006	25.77	25.98	25.61	25.81
470	NYSE	BGR	Thu, Nov 2, 2006	26.26	26.26	25.30	25.57
469	NYSE	BGR	Wed, Nov 1, 2006	26.70	26.79	26.31	26.35
468	NYSE	BGR	Tue, Oct 31, 2006	26.61	26.78	26.37	26.73
467	NYSE	BGR	Mon, Oct 30, 2006	26.83	27.20	26.63	26.65
466	NYSE	BGR	Fri, Oct 27, 2006	27.03	27.25	27.01	27.08
465	NYSE	BGR	Thu, Oct 26, 2006	27.00	27.13	27.00	27.08
464	NYSE	BGR	Wed, Oct 25, 2006	26.73	27.05	26.70	27.00
463	NYSE	BGR	Tue, Oct 24, 2006	26.34	26.80	26.34	26.80
462	NYSE	BGR	Mon, Oct 23, 2006	26.52	26.69	26.37	26.47
461	NYSE	BGR	Fri, Oct 20, 2006	26.79	26.85	26.58	26.70
460	NYSE	BGR	Thu, Oct 19, 2006	26.45	26.88	26.44	26.87
459	NYSE	BGR	Wed, Oct 18, 2006	26.13	26.57	26.13	26.45
458	NYSE	BGR	Tue, Oct 17, 2006	26.09	26.25	25.90	26.25
457	NYSE	BGR	Mon, Oct 16, 2006	25.88	26.14	25.77	26.13
456	NYSE	BGR	Fri, Oct 13, 2006	25.54	25.88	25.50	25.82
455	NYSE	BGR	Thu, Oct 12, 2006	25.50	25.74	25.50	25.74
454	NYSE	BGR	Wed, Oct 11, 2006	25.65	25.93	25.49	25.60
453	NYSE	BGR	Tue, Oct 10, 2006	25.30	25.73	25.25	25.66
452	NYSE	BGR	Mon, Oct 9, 2006	25.44	25.71	25.21	25.25
451	NYSE	BGR	Fri, Oct 6, 2006	25.20	25.42	24.92	25.41
450	NYSE	BGR	Thu, Oct 5, 2006	24.79	25.18	24.79	25.18
449	NYSE	BGR	Wed, Oct 4, 2006	24.79	24.91	24.50	24.69
448	NYSE	BGR	Tue, Oct 3, 2006	25.34	25.34	24.76	24.76
447	NYSE	BGR	Mon, Oct 2, 2006	25.13	25.40	25.10	25.33
446	NYSE	BGR	Fri, Sep 29, 2006	25.31	25.35	25.05	25.22
445	NYSE	BGR	Thu, Sep 28, 2006	24.99	25.31	24.80	25.30
444	NYSE	BGR	Wed, Sep 27, 2006	24.69	24.91	24.40	24.91
443	NYSE	BGR	Tue, Sep 26, 2006	24.33	24.71	24.05	24.50
442	NYSE	BGR	Mon, Sep 25, 2006	24.51	24.54	24.06	24.33
441	NYSE	BGR	Fri, Sep 22, 2006	24.74	24.83	24.50	24.54
440	NYSE	BGR	Thu, Sep 21, 2006	24.77	24.86	24.58	24.71
439	NYSE	BGR	Wed, Sep 20, 2006	24.82	25.00	24.75	24.77
438	NYSE	BGR	Tue, Sep 19, 2006	25.25	25.28	24.85	24.91
437	NYSE	BGR	Mon, Sep 18, 2006	24.79	25.40	24.79	25.18
436	NYSE	BGR	Fri, Sep 15, 2006	24.88	24.93	24.65	24.75
435	NYSE	BGR	Thu, Sep 14, 2006	24.92	25.20	24.75	24.86
434	NYSE	BGR	Wed, Sep 13, 2006	24.78	24.98	24.58	24.92
433	NYSE	BGR	Tue, Sep 12, 2006	25.52	25.92	25.52	25.76
432	NYSE	BGR	Mon, Sep 11, 2006	26.15	26.16	25.60	25.60
431	NYSE	BGR	Fri, Sep 8, 2006	26.55	26.64	26.25	26.31
430	NYSE	BGR	Thu, Sep 7, 2006	26.71	26.90	26.51	26.56
429	NYSE	BGR	Wed, Sep 6, 2006	26.92	26.97	26.56	26.70
428	NYSE	BGR	Tue, Sep 5, 2006	26.81	27.03	26.75	27.02
427	NYSE	BGR	Fri, Sep 1, 2006	26.58	26.84	26.58	26.81
426	NYSE	BGR	Thu, Aug 31, 2006	26.48	26.74	26.34	26.57
425	NYSE	BGR	Wed, Aug 30, 2006	26.69	26.70	26.28	26.37
424	NYSE	BGR	Tue, Aug 29, 2006	27.13	27.13	26.57	26.65
423	NYSE	BGR	Mon, Aug 28, 2006	26.94	27.10	26.86	27.08
422	NYSE	BGR	Fri, Aug 25, 2006	27.07	27.21	27.03	27.15
421	NYSE	BGR	Thu, Aug 24, 2006	26.82	27.00	26.82	27.00
420	NYSE	BGR	Wed, Aug 23, 2006	27.12	27.12	26.71	26.77
419	NYSE	BGR	Tue, Aug 22, 2006	26.91	27.19	26.88	27.15
418	NYSE	BGR	Mon, Aug 21, 2006	26.97	27.17	26.82	27.05
417	NYSE	BGR	Fri, Aug 18, 2006	26.66	27.02	26.52	27.02
416	NYSE	BGR	Thu, Aug 17, 2006	26.57	26.69	26.40	26.59
415	NYSE	BGR	Wed, Aug 16, 2006	26.80	26.97	26.45	26.55
414	NYSE	BGR	Tue, Aug 15, 2006	26.75	26.95	26.58	26.84
413	NYSE	BGR	Mon, Aug 14, 2006	27.00	27.05	26.50	26.67
412	NYSE	BGR	Fri, Aug 11, 2006	27.09	27.14	26.95	27.14
411	NYSE	BGR	Thu, Aug 10, 2006	27.07	27.14	26.88	27.09
410	NYSE	BGR	Wed, Aug 9, 2006	27.33	27.50	27.06	27.18
409	NYSE	BGR	Tue, Aug 8, 2006	27.35	27.44	27.08	27.21
408	NYSE	BGR	Mon, Aug 7, 2006	27.49	27.50	27.27	27.30
407	NYSE	BGR	Fri, Aug 4, 2006	27.30	27.50	27.19	27.38
406	NYSE	BGR	Thu, Aug 3, 2006	26.91	27.29	26.76	27.28
405	NYSE	BGR	Wed, Aug 2, 2006	27.10	27.35	27.02	27.09
404	NYSE	BGR	Tue, Aug 1, 2006	26.87	27.01	26.71	26.90
403	NYSE	BGR	Mon, Jul 31, 2006	26.61	26.95	26.60	26.87
402	NYSE	BGR	Fri, Jul 28, 2006	26.58	26.67	26.33	26.61
401	NYSE	BGR	Thu, Jul 27, 2006	26.60	26.95	26.41	26.44
400	NYSE	BGR	Wed, Jul 26, 2006	25.97	26.70	25.97	26.39
399	NYSE	BGR	Tue, Jul 25, 2006	25.57	26.15	25.57	26.11
398	NYSE	BGR	Mon, Jul 24, 2006	25.20	25.68	25.20	25.53
397	NYSE	BGR	Fri, Jul 21, 2006	25.70	25.70	25.26	25.26
396	NYSE	BGR	Thu, Jul 20, 2006	25.81	25.87	25.45	25.66
395	NYSE	BGR	Wed, Jul 19, 2006	25.50	25.73	25.25	25.71
394	NYSE	BGR	Tue, Jul 18, 2006	25.70	25.99	25.23	25.39
393	NYSE	BGR	Mon, Jul 17, 2006	26.39	26.40	25.67	25.79
392	NYSE	BGR	Fri, Jul 14, 2006	26.54	26.65	26.36	26.43
391	NYSE	BGR	Thu, Jul 13, 2006	26.76	26.80	26.35	26.59
390	NYSE	BGR	Wed, Jul 12, 2006	26.75	27.00	26.63	26.65
389	NYSE	BGR	Tue, Jul 11, 2006	26.47	26.77	26.45	26.70
388	NYSE	BGR	Mon, Jul 10, 2006	26.75	26.79	26.55	26.60
387	NYSE	BGR	Fri, Jul 7, 2006	26.91	26.99	26.73	26.93
386	NYSE	BGR	Thu, Jul 6, 2006	26.28	27.00	26.28	26.91
385	NYSE	BGR	Wed, Jul 5, 2006	26.90	26.99	26.30	26.82
384	NYSE	BGR	Mon, Jul 3, 2006	26.41	26.86	26.41	26.82
383	NYSE	BGR	Fri, Jun 30, 2006	26.55	26.55	26.35	26.46
382	NYSE	BGR	Thu, Jun 29, 2006	25.93	26.50	25.89	26.45
381	NYSE	BGR	Wed, Jun 28, 2006	25.37	25.92	25.37	25.83
380	NYSE	BGR	Tue, Jun 27, 2006	25.76	25.82	25.44	25.59
379	NYSE	BGR	Mon, Jun 26, 2006	25.68	25.95	25.50	25.65
378	NYSE	BGR	Fri, Jun 23, 2006	25.50	26.13	25.46	25.74
377	NYSE	BGR	Thu, Jun 22, 2006	25.25	25.33	25.05	25.25
376	NYSE	BGR	Wed, Jun 21, 2006	24.90	25.45	24.90	25.21
375	NYSE	BGR	Tue, Jun 20, 2006	25.30	25.41	24.99	24.99
374	NYSE	BGR	Mon, Jun 19, 2006	25.74	25.74	25.06	25.21
373	NYSE	BGR	Fri, Jun 16, 2006	25.74	25.80	25.46	25.75
372	NYSE	BGR	Thu, Jun 15, 2006	25.04	25.80	25.04	25.80
371	NYSE	BGR	Wed, Jun 14, 2006	24.76	25.18	24.76	25.06
370	NYSE	BGR	Tue, Jun 13, 2006	25.33	25.52	24.70	25.02
369	NYSE	BGR	Mon, Jun 12, 2006	26.32	26.58	26.05	26.12
368	NYSE	BGR	Fri, Jun 9, 2006	26.25	26.40	25.97	26.20
367	NYSE	BGR	Thu, Jun 8, 2006	26.32	26.32	25.67	26.25
366	NYSE	BGR	Wed, Jun 7, 2006	26.85	26.85	26.28	26.28
365	NYSE	BGR	Tue, Jun 6, 2006	27.05	27.07	26.63	26.88
364	NYSE	BGR	Mon, Jun 5, 2006	27.37	27.60	26.89	27.00
363	NYSE	BGR	Fri, Jun 2, 2006	27.38	27.38	27.06	27.31
362	NYSE	BGR	Thu, Jun 1, 2006	26.32	26.89	26.32	26.89
361	NYSE	BGR	Wed, May 31, 2006	26.40	26.62	26.34	26.52
360	NYSE	BGR	Tue, May 30, 2006	26.51	26.56	26.32	26.33
359	NYSE	BGR	Fri, May 26, 2006	26.21	26.61	26.13	26.23
358	NYSE	BGR	Thu, May 25, 2006	25.75	26.29	25.75	26.11
357	NYSE	BGR	Wed, May 24, 2006	25.75	26.05	25.37	25.71
356	NYSE	BGR	Tue, May 23, 2006	25.82	26.25	25.75	25.75
355	NYSE	BGR	Mon, May 22, 2006	25.81	25.81	25.25	25.69
354	NYSE	BGR	Fri, May 19, 2006	25.90	26.11	25.53	25.95
353	NYSE	BGR	Thu, May 18, 2006	26.11	26.49	26.00	26.00
352	NYSE	BGR	Wed, May 17, 2006	26.75	26.78	26.11	26.25
351	NYSE	BGR	Tue, May 16, 2006	26.60	26.90	26.60	26.79
350	NYSE	BGR	Mon, May 15, 2006	27.00	27.00	26.65	26.78
349	NYSE	BGR	Fri, May 12, 2006	27.86	27.86	27.21	27.25
348	NYSE	BGR	Thu, May 11, 2006	28.06	28.28	27.66	27.78
347	NYSE	BGR	Wed, May 10, 2006	27.76	27.99	27.68	27.99
346	NYSE	BGR	Tue, May 9, 2006	27.63	27.85	27.59	27.80
345	NYSE	BGR	Mon, May 8, 2006	27.53	27.66	27.35	27.55
344	NYSE	BGR	Fri, May 5, 2006	27.73	27.75	27.53	27.60
343	NYSE	BGR	Thu, May 4, 2006	27.27	27.74	27.27	27.45
342	NYSE	BGR	Wed, May 3, 2006	27.75	27.75	27.28	27.43
341	NYSE	BGR	Tue, May 2, 2006	27.48	27.73	27.40	27.73
340	NYSE	BGR	Mon, May 1, 2006	27.19	27.50	27.19	27.33
339	NYSE	BGR	Fri, Apr 28, 2006	27.11	27.41	27.01	27.12
338	NYSE	BGR	Thu, Apr 27, 2006	26.92	27.22	26.60	26.96
337	NYSE	BGR	Wed, Apr 26, 2006	26.90	27.38	26.90	26.94
336	NYSE	BGR	Tue, Apr 25, 2006	27.40	27.54	26.81	26.88
335	NYSE	BGR	Mon, Apr 24, 2006	27.63	27.70	27.12	27.16
334	NYSE	BGR	Fri, Apr 21, 2006	27.41	27.75	27.20	27.63
333	NYSE	BGR	Thu, Apr 20, 2006	27.39	27.40	27.09	27.28
332	NYSE	BGR	Wed, Apr 19, 2006	27.16	27.50	26.94	27.40
331	NYSE	BGR	Tue, Apr 18, 2006	26.98	27.25	26.90	27.06
330	NYSE	BGR	Mon, Apr 17, 2006	26.80	26.90	26.65	26.90
329	NYSE	BGR	Thu, Apr 13, 2006	26.63	26.85	26.47	26.59
328	NYSE	BGR	Wed, Apr 12, 2006	26.93	26.95	26.49	26.67
327	NYSE	BGR	Tue, Apr 11, 2006	27.00	27.04	26.52	26.73
326	NYSE	BGR	Mon, Apr 10, 2006	26.41	26.95	26.41	26.85
325	NYSE	BGR	Fri, Apr 7, 2006	26.55	26.63	26.30	26.30
324	NYSE	BGR	Thu, Apr 6, 2006	26.53	26.66	26.50	26.65
323	NYSE	BGR	Wed, Apr 5, 2006	26.20	26.68	26.18	26.44
322	NYSE	BGR	Tue, Apr 4, 2006	26.10	26.41	26.10	26.30
321	NYSE	BGR	Mon, Apr 3, 2006	26.17	26.48	26.15	26.15
320	NYSE	BGR	Fri, Mar 31, 2006	26.26	26.27	25.93	26.10
319	NYSE	BGR	Thu, Mar 30, 2006	26.15	26.49	26.06	26.18
318	NYSE	BGR	Wed, Mar 29, 2006	25.96	26.13	25.92	26.03
317	NYSE	BGR	Tue, Mar 28, 2006	25.92	26.17	25.88	25.88
316	NYSE	BGR	Mon, Mar 27, 2006	25.70	25.97	25.70	25.85
315	NYSE	BGR	Fri, Mar 24, 2006	25.51	25.91	25.51	25.75
314	NYSE	BGR	Thu, Mar 23, 2006	25.62	25.73	25.46	25.46
313	NYSE	BGR	Wed, Mar 22, 2006	25.74	25.78	25.49	25.57
312	NYSE	BGR	Tue, Mar 21, 2006	25.45	25.70	25.39	25.60
311	NYSE	BGR	Mon, Mar 20, 2006	26.11	26.28	25.31	25.31
310	NYSE	BGR	Fri, Mar 17, 2006	26.35	26.49	26.00	26.16
309	NYSE	BGR	Thu, Mar 16, 2006	26.28	26.50	26.20	26.43
308	NYSE	BGR	Wed, Mar 15, 2006	26.16	26.30	26.13	26.30
307	NYSE	BGR	Tue, Mar 14, 2006	26.28	26.48	26.02	26.25
306	NYSE	BGR	Mon, Mar 13, 2006	25.82	26.29	25.82	26.10
305	NYSE	BGR	Fri, Mar 10, 2006	25.95	26.46	25.81	26.35
304	NYSE	BGR	Thu, Mar 9, 2006	25.91	26.09	25.81	25.87
303	NYSE	BGR	Wed, Mar 8, 2006	26.00	26.03	25.75	25.91
302	NYSE	BGR	Tue, Mar 7, 2006	26.68	26.69	26.02	26.07
301	NYSE	BGR	Mon, Mar 6, 2006	26.96	27.18	26.60	26.74
300	NYSE	BGR	Fri, Mar 3, 2006	26.80	27.13	26.76	26.99
299	NYSE	BGR	Thu, Mar 2, 2006	26.75	26.95	26.69	26.95
298	NYSE	BGR	Wed, Mar 1, 2006	26.60	26.82	26.56	26.72
297	NYSE	BGR	Tue, Feb 28, 2006	26.60	26.86	26.53	26.60
296	NYSE	BGR	Mon, Feb 27, 2006	26.63	26.93	26.55	26.67
295	NYSE	BGR	Fri, Feb 24, 2006	26.40	26.80	26.39	26.62
294	NYSE	BGR	Thu, Feb 23, 2006	26.04	26.33	26.03	26.13
293	NYSE	BGR	Wed, Feb 22, 2006	26.40	26.48	26.02	26.11
292	NYSE	BGR	Tue, Feb 21, 2006	26.28	26.80	26.28	26.54
291	NYSE	BGR	Fri, Feb 17, 2006	26.08	26.42	25.99	26.15
290	NYSE	BGR	Thu, Feb 16, 2006	25.67	26.18	25.67	25.95
289	NYSE	BGR	Wed, Feb 15, 2006	25.93	25.95	25.47	25.70
288	NYSE	BGR	Tue, Feb 14, 2006	25.78	25.90	25.33	25.79
287	NYSE	BGR	Mon, Feb 13, 2006	26.28	26.29	25.41	25.78
286	NYSE	BGR	Fri, Feb 10, 2006	26.75	26.88	26.26	26.39
285	NYSE	BGR	Thu, Feb 9, 2006	26.99	27.20	26.56	26.63
284	NYSE	BGR	Wed, Feb 8, 2006	26.72	26.99	26.41	26.97
283	NYSE	BGR	Tue, Feb 7, 2006	27.11	27.11	26.53	26.75
282	NYSE	BGR	Mon, Feb 6, 2006	27.19	27.50	27.02	27.10
281	NYSE	BGR	Fri, Feb 3, 2006	27.10	27.20	26.80	27.09
280	NYSE	BGR	Thu, Feb 2, 2006	27.10	27.30	26.78	27.12
279	NYSE	BGR	Wed, Feb 1, 2006	27.54	27.68	27.32	27.32
278	NYSE	BGR	Tue, Jan 31, 2006	27.71	27.89	27.38	27.55
277	NYSE	BGR	Mon, Jan 30, 2006	27.47	28.00	27.31	27.74
276	NYSE	BGR	Fri, Jan 27, 2006	27.00	27.50	27.00	27.25
275	NYSE	BGR	Thu, Jan 26, 2006	27.01	27.10	26.60	26.84
274	NYSE	BGR	Wed, Jan 25, 2006	27.41	27.50	27.00	27.01
273	NYSE	BGR	Tue, Jan 24, 2006	27.37	27.48	27.20	27.40
272	NYSE	BGR	Mon, Jan 23, 2006	27.35	27.48	27.21	27.40
271	NYSE	BGR	Fri, Jan 20, 2006	27.30	27.68	27.24	27.28
270	NYSE	BGR	Thu, Jan 19, 2006	27.15	27.34	26.93	27.24
269	NYSE	BGR	Wed, Jan 18, 2006	27.20	27.30	26.86	27.17
268	NYSE	BGR	Tue, Jan 17, 2006	26.90	27.41	26.72	27.25
267	NYSE	BGR	Fri, Jan 13, 2006	26.40	26.91	26.39	26.87
266	NYSE	BGR	Thu, Jan 12, 2006	26.55	26.92	26.40	26.50
265	NYSE	BGR	Wed, Jan 11, 2006	26.82	26.96	26.42	26.68
264	NYSE	BGR	Tue, Jan 10, 2006	26.53	26.99	26.49	26.83
263	NYSE	BGR	Mon, Jan 9, 2006	26.64	26.71	26.23	26.48
262	NYSE	BGR	Fri, Jan 6, 2006	26.35	26.57	26.35	26.55
261	NYSE	BGR	Thu, Jan 5, 2006	26.39	26.39	25.88	26.25
260	NYSE	BGR	Wed, Jan 4, 2006	26.05	26.56	26.04	26.34
259	NYSE	BGR	Tue, Jan 3, 2006	25.69	26.34	25.50	26.21
258	NYSE	BGR	Fri, Dec 30, 2005	25.37	25.60	25.09	25.60
257	NYSE	BGR	Thu, Dec 29, 2005	24.90	25.24	24.88	25.09
256	NYSE	BGR	Wed, Dec 28, 2005	24.75	24.98	24.75	24.97
255	NYSE	BGR	Tue, Dec 27, 2005	25.05	25.05	24.70	24.79
254	NYSE	BGR	Fri, Dec 23, 2005	25.29	25.29	24.83	25.09
253	NYSE	BGR	Thu, Dec 22, 2005	25.60	25.85	25.45	25.84
252	NYSE	BGR	Wed, Dec 21, 2005	25.85	25.85	25.40	25.50
251	NYSE	BGR	Tue, Dec 20, 2005	25.61	25.78	25.53	25.70
250	NYSE	BGR	Mon, Dec 19, 2005	26.00	26.09	25.51	25.73
249	NYSE	BGR	Fri, Dec 16, 2005	26.08	26.14	25.60	25.86
248	NYSE	BGR	Thu, Dec 15, 2005	26.15	26.28	25.89	26.05
247	NYSE	BGR	Wed, Dec 14, 2005	26.18	26.26	25.92	26.15
246	NYSE	BGR	Tue, Dec 13, 2005	26.10	26.18	25.83	26.13
245	NYSE	BGR	Mon, Dec 12, 2005	26.22	26.38	26.19	26.26
244	NYSE	BGR	Fri, Dec 9, 2005	26.30	26.30	26.05	26.10
243	NYSE	BGR	Thu, Dec 8, 2005	26.12	26.49	26.12	26.35
242	NYSE	BGR	Wed, Dec 7, 2005	26.33	26.40	26.01	26.10
241	NYSE	BGR	Tue, Dec 6, 2005	26.03	26.59	25.79	26.15
240	NYSE	BGR	Mon, Dec 5, 2005	26.10	26.34	26.02	26.12
239	NYSE	BGR	Fri, Dec 2, 2005	25.55	25.90	25.55	25.90
238	NYSE	BGR	Thu, Dec 1, 2005	25.10	25.75	25.05	25.54
237	NYSE	BGR	Wed, Nov 30, 2005	24.98	25.25	24.90	25.10
236	NYSE	BGR	Tue, Nov 29, 2005	25.23	25.24	24.90	24.98
235	NYSE	BGR	Mon, Nov 28, 2005	25.39	25.39	24.76	24.80
234	NYSE	BGR	Fri, Nov 25, 2005	25.00	25.39	25.00	25.37
233	NYSE	BGR	Wed, Nov 23, 2005	24.96	25.16	24.63	25.16
232	NYSE	BGR	Tue, Nov 22, 2005	24.75	24.92	24.63	24.92
231	NYSE	BGR	Mon, Nov 21, 2005	24.56	24.85	24.52	24.64
230	NYSE	BGR	Fri, Nov 18, 2005	24.64	24.70	24.41	24.50
229	NYSE	BGR	Thu, Nov 17, 2005	24.90	24.95	24.46	24.74
228	NYSE	BGR	Wed, Nov 16, 2005	24.98	24.98	24.75	24.87
227	NYSE	BGR	Tue, Nov 15, 2005	24.80	25.09	24.79	24.98
226	NYSE	BGR	Mon, Nov 14, 2005	24.82	25.10	24.80	24.83
225	NYSE	BGR	Fri, Nov 11, 2005	24.70	24.92	24.65	24.89
224	NYSE	BGR	Thu, Nov 10, 2005	25.05	25.09	24.51	24.66
223	NYSE	BGR	Wed, Nov 9, 2005	25.12	25.40	25.00	25.05
222	NYSE	BGR	Tue, Nov 8, 2005	24.95	25.29	24.94	25.17
221	NYSE	BGR	Mon, Nov 7, 2005	25.42	25.45	24.96	24.96
220	NYSE	BGR	Fri, Nov 4, 2005	25.45	25.49	25.21	25.49
219	NYSE	BGR	Thu, Nov 3, 2005	25.56	25.60	25.40	25.49
218	NYSE	BGR	Wed, Nov 2, 2005	24.98	25.56	24.95	25.48
217	NYSE	BGR	Tue, Nov 1, 2005	25.41	25.47	24.91	25.07
216	NYSE	BGR	Mon, Oct 31, 2005	25.18	25.38	25.04	25.16
215	NYSE	BGR	Fri, Oct 28, 2005	25.18	25.22	24.85	25.15
214	NYSE	BGR	Thu, Oct 27, 2005	25.31	25.45	25.00	25.12
213	NYSE	BGR	Wed, Oct 26, 2005	25.26	25.51	25.10	25.26
212	NYSE	BGR	Tue, Oct 25, 2005	25.00	25.30	25.00	25.23
211	NYSE	BGR	Mon, Oct 24, 2005	24.75	25.00	24.65	25.00
210	NYSE	BGR	Fri, Oct 21, 2005	24.42	24.87	24.25	24.80
209	NYSE	BGR	Thu, Oct 20, 2005	25.04	25.14	23.12	24.45
208	NYSE	BGR	Wed, Oct 19, 2005	25.27	25.34	25.02	25.19
207	NYSE	BGR	Tue, Oct 18, 2005	25.56	25.58	25.09	25.27
206	NYSE	BGR	Mon, Oct 17, 2005	25.40	25.99	25.40	25.59
205	NYSE	BGR	Fri, Oct 14, 2005	25.35	25.45	25.10	25.25
204	NYSE	BGR	Thu, Oct 13, 2005	25.65	25.68	25.15	25.48
203	NYSE	BGR	Wed, Oct 12, 2005	25.92	26.07	25.55	25.75
202	NYSE	BGR	Tue, Oct 11, 2005	25.65	26.03	25.53	25.99
201	NYSE	BGR	Mon, Oct 10, 2005	26.17	26.17	25.27	25.40
200	NYSE	BGR	Fri, Oct 7, 2005	25.92	26.25	25.74	26.12
199	NYSE	BGR	Thu, Oct 6, 2005	26.36	26.36	25.25	25.87
198	NYSE	BGR	Wed, Oct 5, 2005	26.99	27.16	26.35	26.46
197	NYSE	BGR	Tue, Oct 4, 2005	27.97	27.99	26.90	26.95
196	NYSE	BGR	Mon, Oct 3, 2005	27.68	28.13	27.60	27.90
195	NYSE	BGR	Fri, Sep 30, 2005	27.35	27.68	26.80	27.68
194	NYSE	BGR	Thu, Sep 29, 2005	26.82	27.46	26.79	27.40
193	NYSE	BGR	Wed, Sep 28, 2005	26.79	26.98	26.69	26.79
192	NYSE	BGR	Tue, Sep 27, 2005	27.06	27.09	26.53	26.74
191	NYSE	BGR	Mon, Sep 26, 2005	26.97	27.06	26.37	27.06
190	NYSE	BGR	Fri, Sep 23, 2005	27.59	27.68	26.78	27.18
189	NYSE	BGR	Thu, Sep 22, 2005	27.35	27.90	27.11	27.68
188	NYSE	BGR	Wed, Sep 21, 2005	26.90	27.45	26.90	27.31
187	NYSE	BGR	Tue, Sep 20, 2005	26.90	26.97	26.61	26.90
186	NYSE	BGR	Mon, Sep 19, 2005	26.60	26.92	26.58	26.82
185	NYSE	BGR	Fri, Sep 16, 2005	26.33	26.54	26.21	26.48
184	NYSE	BGR	Thu, Sep 15, 2005	26.32	26.44	26.16	26.20
183	NYSE	BGR	Wed, Sep 14, 2005	26.26	26.42	26.21	26.21
182	NYSE	BGR	Tue, Sep 13, 2005	26.68	26.68	26.20	26.20
181	NYSE	BGR	Mon, Sep 12, 2005	27.10	27.15	26.75	26.97
180	NYSE	BGR	Fri, Sep 9, 2005	26.76	27.06	26.60	27.02
179	NYSE	BGR	Thu, Sep 8, 2005	26.50	26.75	26.42	26.67
178	NYSE	BGR	Wed, Sep 7, 2005	26.67	26.67	26.41	26.45
177	NYSE	BGR	Tue, Sep 6, 2005	26.74	26.79	26.31	26.65
176	NYSE	BGR	Fri, Sep 2, 2005	26.63	26.87	26.61	26.74
175	NYSE	BGR	Thu, Sep 1, 2005	26.40	27.10	26.37	26.68
174	NYSE	BGR	Wed, Aug 31, 2005	25.98	26.54	25.95	26.40
173	NYSE	BGR	Tue, Aug 30, 2005	25.50	25.99	25.48	25.93
172	NYSE	BGR	Mon, Aug 29, 2005	25.40	25.91	25.40	25.48
171	NYSE	BGR	Fri, Aug 26, 2005	25.38	25.40	25.30	25.34
170	NYSE	BGR	Thu, Aug 25, 2005	25.58	25.60	25.30	25.35
169	NYSE	BGR	Wed, Aug 24, 2005	25.57	25.60	25.46	25.59
168	NYSE	BGR	Tue, Aug 23, 2005	25.53	25.65	25.32	25.55
167	NYSE	BGR	Mon, Aug 22, 2005	25.45	25.55	25.37	25.52
166	NYSE	BGR	Fri, Aug 19, 2005	25.31	25.57	25.31	25.45
165	NYSE	BGR	Thu, Aug 18, 2005	25.40	25.46	25.00	25.30
164	NYSE	BGR	Wed, Aug 17, 2005	25.65	25.75	25.30	25.48
163	NYSE	BGR	Tue, Aug 16, 2005	26.13	26.13	25.61	25.75
162	NYSE	BGR	Mon, Aug 15, 2005	26.21	26.25	25.98	26.10
161	NYSE	BGR	Fri, Aug 12, 2005	26.07	26.19	26.02	26.19
160	NYSE	BGR	Thu, Aug 11, 2005	26.07	26.12	25.96	26.10
159	NYSE	BGR	Wed, Aug 10, 2005	25.95	26.00	25.81	25.97
158	NYSE	BGR	Tue, Aug 9, 2005	26.04	26.10	25.65	25.85
157	NYSE	BGR	Mon, Aug 8, 2005	26.05	26.25	26.00	26.15
156	NYSE	BGR	Fri, Aug 5, 2005	25.96	26.00	25.77	26.00
155	NYSE	BGR	Thu, Aug 4, 2005	26.00	26.02	25.84	25.87
154	NYSE	BGR	Wed, Aug 3, 2005	26.20	26.45	25.90	26.00
153	NYSE	BGR	Tue, Aug 2, 2005	25.73	26.04	25.73	25.99
152	NYSE	BGR	Mon, Aug 1, 2005	25.80	26.00	25.69	25.82
151	NYSE	BGR	Fri, Jul 29, 2005	25.50	25.79	25.38	25.65
150	NYSE	BGR	Thu, Jul 28, 2005	25.44	25.64	25.26	25.50
149	NYSE	BGR	Wed, Jul 27, 2005	25.25	25.45	25.13	25.36
148	NYSE	BGR	Tue, Jul 26, 2005	25.10	25.20	25.00	25.16
147	NYSE	BGR	Mon, Jul 25, 2005	25.03	25.23	25.02	25.10
146	NYSE	BGR	Fri, Jul 22, 2005	24.75	25.00	24.75	25.00
145	NYSE	BGR	Thu, Jul 21, 2005	24.85	25.00	24.74	24.83
144	NYSE	BGR	Wed, Jul 20, 2005	24.96	25.00	24.77	25.00
143	NYSE	BGR	Tue, Jul 19, 2005	24.70	24.99	24.61	24.97
142	NYSE	BGR	Mon, Jul 18, 2005	24.95	24.97	24.60	24.70
141	NYSE	BGR	Fri, Jul 15, 2005	24.89	25.02	24.65	24.90
140	NYSE	BGR	Thu, Jul 14, 2005	25.10	25.10	24.76	24.92
139	NYSE	BGR	Wed, Jul 13, 2005	25.00	25.10	24.96	25.09
138	NYSE	BGR	Tue, Jul 12, 2005	24.93	25.10	24.86	24.93
137	NYSE	BGR	Mon, Jul 11, 2005	24.90	24.91	24.65	24.78
136	NYSE	BGR	Fri, Jul 8, 2005	25.00	25.10	24.94	24.97
135	NYSE	BGR	Thu, Jul 7, 2005	24.97	25.04	24.85	24.92
134	NYSE	BGR	Wed, Jul 6, 2005	24.90	25.14	24.85	24.96
133	NYSE	BGR	Tue, Jul 5, 2005	24.71	24.97	24.67	24.90
132	NYSE	BGR	Fri, Jul 1, 2005	24.53	24.75	24.35	24.75
131	NYSE	BGR	Thu, Jun 30, 2005	24.14	24.49	24.05	24.49
130	NYSE	BGR	Wed, Jun 29, 2005	24.25	24.31	24.01	24.20
129	NYSE	BGR	Tue, Jun 28, 2005	24.20	24.46	24.14	24.35
128	NYSE	BGR	Mon, Jun 27, 2005	24.41	24.75	24.15	24.28
127	NYSE	BGR	Fri, Jun 24, 2005	24.57	24.80	24.30	24.31
126	NYSE	BGR	Thu, Jun 23, 2005	24.47	24.95	24.32	24.71
125	NYSE	BGR	Wed, Jun 22, 2005	24.35	24.50	24.27	24.35
124	NYSE	BGR	Tue, Jun 21, 2005	24.69	24.70	24.30	24.44
123	NYSE	BGR	Mon, Jun 20, 2005	24.70	24.81	24.51	24.76
122	NYSE	BGR	Fri, Jun 17, 2005	24.25	24.75	24.25	24.72
121	NYSE	BGR	Thu, Jun 16, 2005	24.26	24.55	24.20	24.23
120	NYSE	BGR	Wed, Jun 15, 2005	24.09	24.50	24.09	24.25
119	NYSE	BGR	Tue, Jun 14, 2005	24.25	24.39	24.05	24.19
118	NYSE	BGR	Mon, Jun 13, 2005	24.38	24.64	24.10	24.39
117	NYSE	BGR	Fri, Jun 10, 2005	24.63	24.72	24.40	24.55
116	NYSE	BGR	Thu, Jun 9, 2005	24.40	24.63	24.26	24.63
115	NYSE	BGR	Wed, Jun 8, 2005	24.34	24.61	24.25	24.50
114	NYSE	BGR	Tue, Jun 7, 2005	24.15	24.40	24.05	24.23
113	NYSE	BGR	Mon, Jun 6, 2005	24.26	24.45	24.05	24.20
112	NYSE	BGR	Fri, Jun 3, 2005	24.43	24.50	24.01	24.32
111	NYSE	BGR	Thu, Jun 2, 2005	23.77	24.44	23.77	24.43
110	NYSE	BGR	Wed, Jun 1, 2005	23.51	23.95	23.51	23.90
109	NYSE	BGR	Tue, May 31, 2005	23.82	23.82	23.33	23.69
108	NYSE	BGR	Fri, May 27, 2005	23.58	23.85	23.58	23.82
107	NYSE	BGR	Thu, May 26, 2005	23.20	23.67	23.20	23.48
106	NYSE	BGR	Wed, May 25, 2005	22.78	23.55	22.71	23.10
105	NYSE	BGR	Tue, May 24, 2005	22.62	22.89	22.56	22.84
104	NYSE	BGR	Mon, May 23, 2005	22.95	22.95	22.66	22.76
103	NYSE	BGR	Fri, May 20, 2005	22.72	23.15	22.72	22.81
102	NYSE	BGR	Thu, May 19, 2005	22.59	23.27	22.50	22.80
101	NYSE	BGR	Wed, May 18, 2005	22.60	22.96	22.50	22.78
100	NYSE	BGR	Tue, May 17, 2005	22.25	22.65	22.05	22.50
99	NYSE	BGR	Mon, May 16, 2005	22.50	22.50	21.92	22.15
98	NYSE	BGR	Fri, May 13, 2005	22.80	23.17	22.56	22.63
97	NYSE	BGR	Thu, May 12, 2005	23.50	23.50	22.30	22.90
96	NYSE	BGR	Wed, May 11, 2005	23.15	23.62	23.10	23.35
95	NYSE	BGR	Tue, May 10, 2005	23.85	23.95	23.20	23.25
94	NYSE	BGR	Mon, May 9, 2005	23.35	23.95	23.15	23.75
93	NYSE	BGR	Fri, May 6, 2005	22.87	23.26	22.72	23.26
92	NYSE	BGR	Thu, May 5, 2005	22.55	22.99	22.50	22.65
91	NYSE	BGR	Wed, May 4, 2005	22.41	22.65	22.27	22.63
90	NYSE	BGR	Tue, May 3, 2005	22.60	22.65	22.27	22.46
89	NYSE	BGR	Mon, May 2, 2005	22.80	22.97	22.52	22.65
88	NYSE	BGR	Fri, Apr 29, 2005	22.80	22.97	22.43	22.87
87	NYSE	BGR	Thu, Apr 28, 2005	23.43	23.43	22.55	22.85
86	NYSE	BGR	Wed, Apr 27, 2005	23.30	23.39	23.05	23.28
85	NYSE	BGR	Tue, Apr 26, 2005	23.40	23.75	23.06	23.10
84	NYSE	BGR	Mon, Apr 25, 2005	23.40	23.95	23.12	23.45
83	NYSE	BGR	Fri, Apr 22, 2005	23.20	23.75	23.20	23.50
82	NYSE	BGR	Thu, Apr 21, 2005	23.32	23.48	23.10	23.48
81	NYSE	BGR	Wed, Apr 20, 2005	23.25	23.43	23.05	23.22
80	NYSE	BGR	Tue, Apr 19, 2005	22.70	23.38	22.60	23.36
79	NYSE	BGR	Mon, Apr 18, 2005	23.17	23.17	22.40	22.68
78	NYSE	BGR	Fri, Apr 15, 2005	23.50	23.60	22.77	23.17
77	NYSE	BGR	Thu, Apr 14, 2005	23.70	23.93	23.05	23.45
76	NYSE	BGR	Wed, Apr 13, 2005	24.40	24.40	23.55	23.65
75	NYSE	BGR	Tue, Apr 12, 2005	24.30	24.58	24.11	24.43
74	NYSE	BGR	Mon, Apr 11, 2005	24.47	24.55	23.90	24.50
73	NYSE	BGR	Fri, Apr 8, 2005	24.89	24.89	24.35	24.57
72	NYSE	BGR	Thu, Apr 7, 2005	24.70	24.93	24.70	24.84
71	NYSE	BGR	Wed, Apr 6, 2005	24.70	24.84	24.70	24.82
70	NYSE	BGR	Tue, Apr 5, 2005	24.75	24.83	24.55	24.60
69	NYSE	BGR	Mon, Apr 4, 2005	24.75	24.85	24.60	24.65
68	NYSE	BGR	Fri, Apr 1, 2005	24.10	24.75	24.02	24.74
67	NYSE	BGR	Thu, Mar 31, 2005	23.38	24.45	23.30	24.10
66	NYSE	BGR	Wed, Mar 30, 2005	22.75	23.44	22.75	23.20
65	NYSE	BGR	Tue, Mar 29, 2005	22.59	23.47	21.75	22.75
64	NYSE	BGR	Mon, Mar 28, 2005	22.82	23.22	22.30	22.55
63	NYSE	BGR	Thu, Mar 24, 2005	23.40	23.80	22.80	23.45
62	NYSE	BGR	Wed, Mar 23, 2005	24.10	24.13	23.40	23.40
61	NYSE	BGR	Tue, Mar 22, 2005	24.52	24.55	23.90	23.95
60	NYSE	BGR	Mon, Mar 21, 2005	24.75	24.75	24.46	24.55
59	NYSE	BGR	Fri, Mar 18, 2005	24.86	24.98	24.49	24.72
58	NYSE	BGR	Thu, Mar 17, 2005	24.80	25.00	24.70	24.96
57	NYSE	BGR	Wed, Mar 16, 2005	24.90	24.98	24.62	24.75
56	NYSE	BGR	Tue, Mar 15, 2005	24.90	25.01	24.65	24.98
55	NYSE	BGR	Mon, Mar 14, 2005	24.95	25.04	24.70	24.98
54	NYSE	BGR	Fri, Mar 11, 2005	25.01	25.20	24.86	25.15
53	NYSE	BGR	Thu, Mar 10, 2005	25.45	25.50	25.01	25.26
52	NYSE	BGR	Wed, Mar 9, 2005	25.48	25.59	25.27	25.36
51	NYSE	BGR	Tue, Mar 8, 2005	25.40	25.50	25.25	25.42
50	NYSE	BGR	Mon, Mar 7, 2005	25.68	25.69	25.27	25.50
49	NYSE	BGR	Fri, Mar 4, 2005	25.35	25.75	25.20	25.58
48	NYSE	BGR	Thu, Mar 3, 2005	25.06	25.34	25.02	25.28
47	NYSE	BGR	Wed, Mar 2, 2005	25.13	25.25	25.05	25.12
46	NYSE	BGR	Tue, Mar 1, 2005	25.10	25.14	24.94	25.06
45	NYSE	BGR	Mon, Feb 28, 2005	25.08	25.20	25.00	25.10
44	NYSE	BGR	Fri, Feb 25, 2005	25.04	25.25	24.75	25.01
43	NYSE	BGR	Thu, Feb 24, 2005	24.50	25.05	24.37	25.04
42	NYSE	BGR	Wed, Feb 23, 2005	25.04	25.05	24.60	24.90
41	NYSE	BGR	Tue, Feb 22, 2005	25.00	25.19	24.91	25.04
40	NYSE	BGR	Fri, Feb 18, 2005	25.05	25.22	24.95	25.22
39	NYSE	BGR	Thu, Feb 17, 2005	25.28	25.34	24.96	25.03
38	NYSE	BGR	Wed, Feb 16, 2005	25.35	25.35	25.05	25.28
37	NYSE	BGR	Tue, Feb 15, 2005	25.10	25.25	25.03	25.17
36	NYSE	BGR	Mon, Feb 14, 2005	25.30	25.30	25.05	25.16
35	NYSE	BGR	Fri, Feb 11, 2005	25.10	25.25	25.08	25.23
34	NYSE	BGR	Thu, Feb 10, 2005	24.97	25.20	24.97	25.17
33	NYSE	BGR	Wed, Feb 9, 2005	25.00	25.10	24.87	25.01
32	NYSE	BGR	Tue, Feb 8, 2005	24.99	25.11	24.95	25.02
31	NYSE	BGR	Mon, Feb 7, 2005	24.91	25.00	24.90	24.91
30	NYSE	BGR	Fri, Feb 4, 2005	24.90	24.93	24.85	24.93
29	NYSE	BGR	Thu, Feb 3, 2005	24.96	25.00	24.90	24.91
28	NYSE	BGR	Wed, Feb 2, 2005	24.96	24.99	24.95	24.96
27	NYSE	BGR	Tue, Feb 1, 2005	25.00	25.01	24.95	24.96
26	NYSE	BGR	Mon, Jan 31, 2005	25.00	25.01	25.00	25.01
25	NYSE	BGR	Fri, Jan 28, 2005	25.00	25.02	25.00	25.00
24	NYSE	BGR	Thu, Jan 27, 2005	25.00	25.02	25.00	25.00
23	NYSE	BGR	Wed, Jan 26, 2005	25.00	25.02	25.00	25.01
22	NYSE	BGR	Tue, Jan 25, 2005	25.00	25.02	25.00	25.00
21	NYSE	BGR	Mon, Jan 24, 2005	25.00	25.01	25.00	25.00
20	NYSE	BGR	Fri, Jan 21, 2005	25.00	25.01	25.00	25.00
19	NYSE	BGR	Thu, Jan 20, 2005	25.00	25.01	25.00	25.00
18	NYSE	BGR	Wed, Jan 19, 2005	25.00	25.02	25.00	25.00
17	NYSE	BGR	Tue, Jan 18, 2005	25.00	25.02	25.00	25.00
16	NYSE	BGR	Fri, Jan 14, 2005	25.01	25.02	25.00	25.01
15	NYSE	BGR	Thu, Jan 13, 2005	25.00	25.05	25.00	25.00
14	NYSE	BGR	Wed, Jan 12, 2005	25.00	25.08	25.00	25.01
13	NYSE	BGR	Tue, Jan 11, 2005	25.04	25.07	25.00	25.01
12	NYSE	BGR	Mon, Jan 10, 2005	25.01	25.07	25.01	25.04
11	NYSE	BGR	Fri, Jan 7, 2005	25.03	25.08	25.01	25.01
10	NYSE	BGR	Thu, Jan 6, 2005	25.02	25.10	25.02	25.03
9	NYSE	BGR	Wed, Jan 5, 2005	25.05	25.10	25.01	25.07
8	NYSE	BGR	Tue, Jan 4, 2005	25.09	25.12	25.01	25.05
7	NYSE	BGR	Mon, Jan 3, 2005	25.00	25.10	25.00	25.09
6	NYSE	BGR	Fri, Dec 31, 2004	25.02	25.05	25.00	25.03
5	NYSE	BGR	Thu, Dec 30, 2004	25.02	25.10	25.00	25.01
4	NYSE	BGR	Wed, Dec 29, 2004	25.01	25.02	25.00	25.01
3	NYSE	BGR	Tue, Dec 28, 2004	25.01	25.02	25.00	25.01
2	NYSE	BGR	Mon, Dec 27, 2004	25.00	25.01	25.00	25.01
1	NYSE	BGR	Thu, Dec 23, 2004	25.00	25.02	25.00	25.00
#	Exchange	Symbol	Date	Open	High	Low	Close

BlackRock Energy & Resources Trust NYSE:BGR 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