Bite Acquisition Corp NYSE:BITE Historical Prices

Below are the 3711 trading days of historical prices for BITE.

#	Exchange	Symbol	Date	Open	High	Low	Close
3711	NYSE	BITE	Wed, Mar 6, 2024	10.69	10.72	10.69	10.70
3710	NYSE	BITE	Tue, Mar 5, 2024	10.69	10.74	10.69	10.74
3709	NYSE	BITE	Mon, Mar 4, 2024	10.71	10.71	10.71	10.71
3708	NYSE	BITE	Fri, Mar 1, 2024	10.69	10.69	10.69	10.69
3707	NYSE	BITE	Thu, Feb 29, 2024	10.75	10.75	10.69	10.69
3706	NYSE	BITE	Wed, Feb 28, 2024	10.75	10.75	10.75	10.75
3705	NYSE	BITE	Tue, Feb 27, 2024	10.75	10.75	10.69	10.69
3704	NYSE	BITE	Mon, Feb 26, 2024	10.69	10.69	10.69	10.69
3703	NYSE	BITE	Fri, Feb 23, 2024	10.69	10.69	10.68	10.69
3702	NYSE	BITE	Thu, Feb 22, 2024	10.66	10.68	10.66	10.68
3701	NYSE	BITE	Wed, Feb 21, 2024	10.71	10.71	10.68	10.70
3700	NYSE	BITE	Tue, Feb 20, 2024	10.74	10.74	10.72	10.72
3699	NYSE	BITE	Fri, Feb 16, 2024	10.80	10.84	10.73	10.76
3698	NYSE	BITE	Wed, Feb 14, 2024	10.79	10.79	10.73	10.73
3697	NYSE	BITE	Tue, Feb 13, 2024	10.73	10.75	10.73	10.73
3696	NYSE	BITE	Mon, Feb 12, 2024	10.74	10.74	10.71	10.74
3695	NYSE	BITE	Fri, Feb 9, 2024	10.74	10.74	10.73	10.73
3694	NYSE	BITE	Thu, Feb 8, 2024	10.76	10.76	10.74	10.74
3693	NYSE	BITE	Wed, Feb 7, 2024	10.78	10.78	10.74	10.75
3692	NYSE	BITE	Tue, Feb 6, 2024	10.77	10.77	10.75	10.75
3691	NYSE	BITE	Mon, Feb 5, 2024	10.75	10.75	10.75	10.75
3690	NYSE	BITE	Fri, Feb 2, 2024	10.75	10.80	10.75	10.76
3689	NYSE	BITE	Thu, Feb 1, 2024	10.75	10.80	10.75	10.80
3688	NYSE	BITE	Wed, Jan 31, 2024	10.75	10.75	10.75	10.75
3687	NYSE	BITE	Mon, Jan 29, 2024	10.74	10.75	10.74	10.75
3686	NYSE	BITE	Thu, Jan 25, 2024	10.71	10.80	10.71	10.80
3685	NYSE	BITE	Wed, Jan 24, 2024	10.71	10.72	10.70	10.72
3684	NYSE	BITE	Fri, Jan 19, 2024	10.71	10.71	10.67	10.67
3683	NYSE	BITE	Thu, Jan 18, 2024	10.64	10.64	10.64	10.64
3682	NYSE	BITE	Wed, Jan 17, 2024	10.69	10.69	10.69	10.69
3681	NYSE	BITE	Thu, Jan 11, 2024	10.71	10.75	10.71	10.72
3680	NYSE	BITE	Wed, Jan 10, 2024	10.63	10.63	10.63	10.63
3679	NYSE	BITE	Tue, Jan 9, 2024	10.75	10.75	10.70	10.70
3678	NYSE	BITE	Mon, Jan 8, 2024	10.63	10.79	10.63	10.79
3677	NYSE	BITE	Wed, Jan 3, 2024	10.61	10.62	10.60	10.60
3676	NYSE	BITE	Fri, Dec 29, 2023	10.59	10.59	10.59	10.59
3675	NYSE	BITE	Thu, Dec 28, 2023	10.61	10.69	10.61	10.69
3674	NYSE	BITE	Wed, Dec 27, 2023	10.80	10.80	10.54	10.65
3673	NYSE	BITE	Tue, Dec 26, 2023	10.55	10.71	10.55	10.57
3672	NYSE	BITE	Thu, Dec 21, 2023	10.42	10.63	10.42	10.55
3671	NYSE	BITE	Tue, Dec 19, 2023	10.60	10.60	10.55	10.55
3670	NYSE	BITE	Mon, Dec 18, 2023	10.55	10.55	10.55	10.55
3669	NYSE	BITE	Fri, Dec 15, 2023	10.55	10.56	10.53	10.53
3668	NYSE	BITE	Thu, Dec 14, 2023	10.55	10.68	10.55	10.55
3667	NYSE	BITE	Wed, Dec 13, 2023	10.58	10.60	10.42	10.55
3666	NYSE	BITE	Tue, Dec 12, 2023	10.58	10.58	10.55	10.58
3665	NYSE	BITE	Thu, Dec 7, 2023	10.55	10.55	10.55	10.55
3664	NYSE	BITE	Wed, Dec 6, 2023	10.45	10.55	10.45	10.55
3663	NYSE	BITE	Tue, Dec 5, 2023	10.60	10.60	10.42	10.42
3662	NYSE	BITE	Mon, Dec 4, 2023	10.42	10.42	10.42	10.42
3661	NYSE	BITE	Fri, Dec 1, 2023	10.43	10.43	10.43	10.43
3660	NYSE	BITE	Tue, Nov 21, 2023	10.48	10.50	10.45	10.45
3659	NYSE	BITE	Mon, Nov 20, 2023	10.51	10.64	10.42	10.44
3658	NYSE	BITE	Fri, Nov 17, 2023	10.78	10.78	10.42	10.48
3657	NYSE	BITE	Thu, Nov 16, 2023	10.54	10.69	10.48	10.48
3656	NYSE	BITE	Wed, Nov 15, 2023	10.48	10.48	10.42	10.42
3655	NYSE	BITE	Mon, Nov 13, 2023	10.80	10.80	10.80	10.80
3654	NYSE	BITE	Thu, Nov 9, 2023	10.72	10.79	10.72	10.72
3653	NYSE	BITE	Mon, Nov 6, 2023	10.42	10.42	10.41	10.41
3652	NYSE	BITE	Thu, Nov 2, 2023	10.41	10.41	10.41	10.41
3651	NYSE	BITE	Wed, Nov 1, 2023	10.41	10.41	10.41	10.41
3650	NYSE	BITE	Tue, Oct 31, 2023	10.41	10.42	10.41	10.41
3649	NYSE	BITE	Mon, Oct 30, 2023	10.41	10.41	10.41	10.41
3648	NYSE	BITE	Fri, Oct 27, 2023	10.41	10.41	10.41	10.41
3647	NYSE	BITE	Thu, Oct 26, 2023	10.41	10.60	10.41	10.42
3646	NYSE	BITE	Wed, Oct 18, 2023	10.45	10.50	10.41	10.41
3645	NYSE	BITE	Tue, Oct 17, 2023	10.43	10.43	10.43	10.43
3644	NYSE	BITE	Mon, Oct 16, 2023	10.41	10.41	10.41	10.41
3643	NYSE	BITE	Wed, Oct 11, 2023	10.41	10.41	10.41	10.41
3642	NYSE	BITE	Fri, Oct 6, 2023	10.65	10.65	10.47	10.47
3641	NYSE	BITE	Wed, Oct 4, 2023	10.45	10.47	10.41	10.47
3640	NYSE	BITE	Tue, Oct 3, 2023	10.46	10.46	10.46	10.46
3639	NYSE	BITE	Mon, Oct 2, 2023	10.44	10.65	10.44	10.48
3638	NYSE	BITE	Thu, Sep 28, 2023	10.49	10.49	10.41	10.41
3637	NYSE	BITE	Tue, Sep 26, 2023	10.41	10.41	10.41	10.41
3636	NYSE	BITE	Mon, Sep 25, 2023	10.47	10.47	10.47	10.47
3635	NYSE	BITE	Wed, Sep 20, 2023	10.41	10.47	10.41	10.47
3634	NYSE	BITE	Tue, Sep 12, 2023	10.48	10.48	10.48	10.48
3633	NYSE	BITE	Mon, Sep 11, 2023	10.41	11.00	10.41	10.42
3632	NYSE	BITE	Fri, Sep 8, 2023	10.48	10.48	10.47	10.48
3631	NYSE	BITE	Wed, Sep 6, 2023	10.48	10.48	10.48	10.48
3630	NYSE	BITE	Tue, Sep 5, 2023	10.48	10.48	10.48	10.48
3629	NYSE	BITE	Fri, Sep 1, 2023	10.54	10.54	10.44	10.44
3628	NYSE	BITE	Wed, Aug 30, 2023	10.69	10.69	10.41	10.41
3627	NYSE	BITE	Tue, Aug 29, 2023	10.50	10.89	10.49	10.59
3626	NYSE	BITE	Mon, Aug 28, 2023	10.48	10.52	10.42	10.42
3625	NYSE	BITE	Fri, Aug 25, 2023	10.48	11.00	10.41	10.42
3624	NYSE	BITE	Wed, Aug 23, 2023	10.41	10.42	10.41	10.42
3623	NYSE	BITE	Mon, Aug 21, 2023	10.46	10.47	10.46	10.47
3622	NYSE	BITE	Tue, Aug 15, 2023	10.41	10.42	10.41	10.42
3621	NYSE	BITE	Mon, Aug 14, 2023	10.21	10.58	10.21	10.41
3620	NYSE	BITE	Fri, Aug 11, 2023	10.42	10.75	10.41	10.75
3619	NYSE	BITE	Wed, Aug 9, 2023	10.43	10.43	10.42	10.43
3618	NYSE	BITE	Fri, Aug 4, 2023	10.46	10.46	10.41	10.45
3617	NYSE	BITE	Thu, Aug 3, 2023	10.46	10.46	10.46	10.46
3616	NYSE	BITE	Tue, Aug 1, 2023	10.46	10.50	10.46	10.48
3615	NYSE	BITE	Thu, Jul 27, 2023	10.54	10.55	10.54	10.55
3614	NYSE	BITE	Thu, Jul 20, 2023	10.44	10.45	10.44	10.45
3613	NYSE	BITE	Mon, Jul 17, 2023	10.44	10.44	10.44	10.44
3612	NYSE	BITE	Fri, Jul 14, 2023	10.49	10.49	10.43	10.44
3611	NYSE	BITE	Thu, Jul 13, 2023	10.55	10.55	10.39	10.41
3610	NYSE	BITE	Wed, Jul 12, 2023	10.39	10.40	10.39	10.40
3609	NYSE	BITE	Tue, Jul 11, 2023	10.41	10.41	10.39	10.39
3608	NYSE	BITE	Mon, Jul 10, 2023	10.39	10.40	10.39	10.40
3607	NYSE	BITE	Fri, Jul 7, 2023	10.38	10.38	10.38	10.38
3606	NYSE	BITE	Thu, Jul 6, 2023	10.37	10.37	10.37	10.37
3605	NYSE	BITE	Wed, Jul 5, 2023	10.37	10.37	10.37	10.37
3604	NYSE	BITE	Mon, Jul 3, 2023	10.37	10.37	10.35	10.37
3603	NYSE	BITE	Fri, Jun 30, 2023	10.33	10.33	10.33	10.33
3602	NYSE	BITE	Thu, Jun 29, 2023	10.37	10.40	10.37	10.39
3601	NYSE	BITE	Wed, Jun 28, 2023	10.37	10.38	10.33	10.37
3600	NYSE	BITE	Tue, Jun 27, 2023	10.36	10.36	10.33	10.36
3599	NYSE	BITE	Thu, Jun 22, 2023	10.33	11.35	10.31	10.31
3598	NYSE	BITE	Wed, Jun 21, 2023	10.33	10.33	10.30	10.33
3597	NYSE	BITE	Tue, Jun 20, 2023	10.31	10.31	10.31	10.31
3596	NYSE	BITE	Fri, Jun 16, 2023	10.30	10.30	10.30	10.30
3595	NYSE	BITE	Thu, Jun 15, 2023	10.31	10.31	10.31	10.31
3594	NYSE	BITE	Wed, Jun 14, 2023	10.42	10.84	10.30	10.56
3593	NYSE	BITE	Tue, Jun 13, 2023	10.34	10.35	10.34	10.35
3592	NYSE	BITE	Mon, Jun 12, 2023	10.31	10.31	10.31	10.31
3591	NYSE	BITE	Wed, Jun 7, 2023	10.33	10.33	10.31	10.31
3590	NYSE	BITE	Thu, Jun 1, 2023	10.33	10.33	10.30	10.31
3589	NYSE	BITE	Fri, May 26, 2023	10.32	10.32	10.32	10.32
3588	NYSE	BITE	Thu, May 25, 2023	10.30	10.30	10.30	10.30
3587	NYSE	BITE	Mon, May 22, 2023	10.31	10.31	10.31	10.31
3586	NYSE	BITE	Tue, May 16, 2023	10.80	10.80	10.80	10.80
3585	NYSE	BITE	Fri, May 12, 2023	10.37	10.37	10.37	10.37
3584	NYSE	BITE	Tue, May 9, 2023	10.45	10.46	10.40	10.40
3583	NYSE	BITE	Mon, May 8, 2023	10.59	10.59	10.59	10.59
3582	NYSE	BITE	Fri, May 5, 2023	10.39	10.39	10.39	10.39
3581	NYSE	BITE	Tue, May 2, 2023	10.34	10.37	10.34	10.35
3580	NYSE	BITE	Mon, May 1, 2023	10.50	10.50	10.30	10.35
3579	NYSE	BITE	Thu, Apr 27, 2023	10.31	10.31	10.31	10.31
3578	NYSE	BITE	Wed, Apr 26, 2023	10.30	10.31	10.30	10.31
3577	NYSE	BITE	Mon, Apr 24, 2023	10.30	10.30	10.30	10.30
3576	NYSE	BITE	Fri, Apr 21, 2023	10.30	10.30	10.30	10.30
3575	NYSE	BITE	Thu, Apr 20, 2023	10.32	10.32	10.17	10.30
3574	NYSE	BITE	Thu, Apr 13, 2023	10.30	10.31	10.30	10.30
3573	NYSE	BITE	Wed, Apr 12, 2023	10.30	10.30	10.30	10.30
3572	NYSE	BITE	Tue, Apr 11, 2023	10.30	10.30	10.30	10.30
3571	NYSE	BITE	Thu, Apr 6, 2023	10.31	10.31	10.31	10.31
3570	NYSE	BITE	Mon, Apr 3, 2023	10.22	10.31	10.22	10.31
3569	NYSE	BITE	Fri, Mar 31, 2023	10.23	10.26	10.22	10.22
3568	NYSE	BITE	Thu, Mar 30, 2023	10.23	10.23	10.23	10.23
3567	NYSE	BITE	Tue, Mar 28, 2023	10.29	10.29	10.28	10.28
3566	NYSE	BITE	Mon, Mar 27, 2023	10.23	10.23	10.23	10.23
3565	NYSE	BITE	Fri, Mar 17, 2023	10.24	10.24	10.22	10.22
3564	NYSE	BITE	Thu, Mar 16, 2023	10.22	10.22	10.21	10.22
3563	NYSE	BITE	Wed, Mar 15, 2023	10.22	10.22	10.22	10.22
3562	NYSE	BITE	Tue, Mar 14, 2023	10.30	10.30	10.29	10.30
3561	NYSE	BITE	Mon, Mar 13, 2023	10.14	10.30	10.14	10.23
3560	NYSE	BITE	Fri, Mar 10, 2023	10.30	10.30	10.27	10.27
3559	NYSE	BITE	Thu, Mar 9, 2023	10.30	10.32	10.29	10.32
3558	NYSE	BITE	Wed, Mar 8, 2023	10.25	10.25	10.25	10.25
3557	NYSE	BITE	Tue, Mar 7, 2023	10.21	10.26	10.20	10.26
3556	NYSE	BITE	Mon, Mar 6, 2023	10.43	10.43	10.20	10.25
3555	NYSE	BITE	Thu, Mar 2, 2023	10.30	10.30	10.21	10.21
3554	NYSE	BITE	Wed, Mar 1, 2023	10.27	10.31	10.23	10.25
3553	NYSE	BITE	Tue, Feb 28, 2023	10.27	10.27	10.27	10.27
3552	NYSE	BITE	Fri, Feb 24, 2023	10.23	10.45	10.23	10.25
3551	NYSE	BITE	Tue, Feb 21, 2023	10.13	10.13	10.13	10.13
3550	NYSE	BITE	Thu, Feb 16, 2023	10.10	10.13	10.10	10.13
3549	NYSE	BITE	Tue, Feb 14, 2023	10.11	10.12	10.09	10.11
3548	NYSE	BITE	Mon, Feb 13, 2023	10.15	10.15	10.15	10.15
3547	NYSE	BITE	Fri, Feb 10, 2023	10.25	10.25	10.25	10.25
3546	NYSE	BITE	Thu, Feb 9, 2023	10.23	10.23	10.10	10.11
3545	NYSE	BITE	Wed, Feb 8, 2023	10.10	10.11	10.10	10.10
3544	NYSE	BITE	Tue, Feb 7, 2023	10.11	10.11	10.10	10.10
3543	NYSE	BITE	Mon, Feb 6, 2023	10.10	10.11	10.10	10.10
3542	NYSE	BITE	Fri, Feb 3, 2023	10.07	10.09	10.07	10.09
3541	NYSE	BITE	Thu, Feb 2, 2023	10.10	10.10	10.10	10.10
3540	NYSE	BITE	Wed, Feb 1, 2023	10.07	10.10	10.07	10.10
3539	NYSE	BITE	Mon, Jan 30, 2023	10.21	10.21	10.08	10.08
3538	NYSE	BITE	Wed, Jan 25, 2023	9.50	10.05	9.50	10.05
3537	NYSE	BITE	Tue, Jan 24, 2023	10.09	10.09	10.09	10.09
3536	NYSE	BITE	Mon, Jan 23, 2023	10.14	10.14	10.14	10.14
3535	NYSE	BITE	Fri, Jan 20, 2023	10.19	10.20	10.15	10.15
3534	NYSE	BITE	Wed, Jan 18, 2023	10.16	10.17	10.15	10.15
3533	NYSE	BITE	Tue, Jan 17, 2023	10.16	10.17	10.16	10.16
3532	NYSE	BITE	Thu, Jan 12, 2023	10.24	10.24	10.10	10.11
3531	NYSE	BITE	Tue, Jan 10, 2023	9.50	10.15	9.50	10.15
3530	NYSE	BITE	Mon, Jan 9, 2023	10.05	10.19	10.05	10.11
3529	NYSE	BITE	Fri, Jan 6, 2023	10.10	10.15	10.10	10.10
3528	NYSE	BITE	Thu, Jan 5, 2023	10.23	10.25	10.06	10.07
3527	NYSE	BITE	Wed, Jan 4, 2023	10.02	10.11	10.02	10.09
3526	NYSE	BITE	Tue, Jan 3, 2023	10.01	10.43	10.01	10.06
3525	NYSE	BITE	Fri, Dec 30, 2022	10.06	10.28	10.06	10.07
3524	NYSE	BITE	Thu, Dec 29, 2022	10.40	10.40	10.06	10.13
3523	NYSE	BITE	Tue, Dec 27, 2022	10.26	10.45	10.26	10.45
3522	NYSE	BITE	Fri, Dec 23, 2022	10.12	10.72	10.12	10.16
3521	NYSE	BITE	Thu, Dec 22, 2022	10.10	10.23	10.06	10.15
3520	NYSE	BITE	Wed, Dec 21, 2022	10.50	10.50	10.08	10.15
3519	NYSE	BITE	Tue, Dec 20, 2022	10.02	10.02	10.02	10.02
3518	NYSE	BITE	Mon, Dec 19, 2022	10.06	10.06	10.06	10.06
3517	NYSE	BITE	Fri, Dec 16, 2022	10.01	10.01	10.00	10.01
3516	NYSE	BITE	Thu, Dec 15, 2022	10.01	10.01	10.01	10.01
3515	NYSE	BITE	Wed, Dec 14, 2022	10.10	10.10	9.99	10.01
3514	NYSE	BITE	Tue, Dec 13, 2022	9.94	10.13	9.94	10.05
3513	NYSE	BITE	Mon, Dec 12, 2022	9.90	9.90	9.90	9.90
3512	NYSE	BITE	Fri, Dec 9, 2022	10.01	10.05	10.00	10.05
3511	NYSE	BITE	Thu, Dec 8, 2022	10.02	10.03	10.01	10.01
3510	NYSE	BITE	Wed, Dec 7, 2022	10.03	10.04	10.02	10.03
3509	NYSE	BITE	Tue, Dec 6, 2022	10.02	10.04	10.01	10.02
3508	NYSE	BITE	Mon, Dec 5, 2022	10.02	10.02	10.02	10.02
3507	NYSE	BITE	Fri, Dec 2, 2022	10.01	10.04	10.01	10.03
3506	NYSE	BITE	Thu, Dec 1, 2022	10.01	10.04	10.01	10.04
3505	NYSE	BITE	Wed, Nov 30, 2022	10.00	10.00	10.00	10.00
3504	NYSE	BITE	Tue, Nov 29, 2022	10.02	10.03	10.02	10.02
3503	NYSE	BITE	Mon, Nov 28, 2022	10.01	10.02	10.01	10.02
3502	NYSE	BITE	Fri, Nov 25, 2022	10.20	10.20	10.20	10.20
3501	NYSE	BITE	Wed, Nov 23, 2022	9.98	10.00	9.98	10.00
3500	NYSE	BITE	Tue, Nov 22, 2022	9.98	9.99	9.98	9.99
3499	NYSE	BITE	Mon, Nov 21, 2022	9.98	10.00	9.98	9.99
3498	NYSE	BITE	Fri, Nov 18, 2022	9.98	9.98	9.98	9.98
3497	NYSE	BITE	Thu, Nov 17, 2022	9.96	9.98	9.96	9.97
3496	NYSE	BITE	Wed, Nov 16, 2022	9.97	9.98	9.96	9.97
3495	NYSE	BITE	Tue, Nov 15, 2022	9.96	9.97	9.93	9.97
3494	NYSE	BITE	Fri, Nov 11, 2022	9.96	9.96	9.93	9.93
3493	NYSE	BITE	Thu, Nov 10, 2022	9.93	9.94	9.92	9.93
3492	NYSE	BITE	Wed, Nov 9, 2022	9.93	9.94	9.93	9.94
3491	NYSE	BITE	Tue, Nov 8, 2022	9.92	9.95	9.92	9.95
3490	NYSE	BITE	Mon, Nov 7, 2022	9.92	9.93	9.92	9.93
3489	NYSE	BITE	Fri, Nov 4, 2022	9.93	9.95	9.93	9.94
3488	NYSE	BITE	Wed, Nov 2, 2022	9.94	9.97	9.94	9.95
3487	NYSE	BITE	Tue, Nov 1, 2022	9.96	9.96	9.96	9.96
3486	NYSE	BITE	Mon, Oct 31, 2022	9.97	9.97	9.94	9.95
3485	NYSE	BITE	Fri, Oct 28, 2022	9.93	9.94	9.93	9.94
3484	NYSE	BITE	Thu, Oct 27, 2022	9.93	9.94	9.93	9.93
3483	NYSE	BITE	Wed, Oct 26, 2022	9.91	9.95	9.91	9.94
3482	NYSE	BITE	Tue, Oct 25, 2022	9.92	9.92	9.92	9.92
3481	NYSE	BITE	Mon, Oct 24, 2022	9.94	9.94	9.90	9.94
3480	NYSE	BITE	Fri, Oct 21, 2022	9.92	9.93	9.91	9.93
3479	NYSE	BITE	Wed, Oct 19, 2022	9.89	9.90	9.89	9.90
3478	NYSE	BITE	Tue, Oct 18, 2022	9.89	9.89	9.88	9.89
3477	NYSE	BITE	Mon, Oct 17, 2022	9.90	9.90	9.87	9.88
3476	NYSE	BITE	Thu, Oct 13, 2022	9.86	9.86	9.85	9.85
3475	NYSE	BITE	Wed, Oct 12, 2022	9.86	9.86	9.86	9.86
3474	NYSE	BITE	Tue, Oct 11, 2022	9.86	9.88	9.86	9.88
3473	NYSE	BITE	Mon, Oct 10, 2022	9.87	9.88	9.87	9.87
3472	NYSE	BITE	Fri, Oct 7, 2022	9.86	9.87	9.86	9.86
3471	NYSE	BITE	Thu, Oct 6, 2022	9.86	9.86	9.85	9.85
3470	NYSE	BITE	Wed, Oct 5, 2022	9.85	9.86	9.85	9.86
3469	NYSE	BITE	Tue, Oct 4, 2022	9.84	9.85	9.84	9.85
3468	NYSE	BITE	Mon, Oct 3, 2022	9.84	9.85	9.84	9.85
3467	NYSE	BITE	Fri, Sep 30, 2022	9.85	9.85	9.85	9.85
3466	NYSE	BITE	Thu, Sep 29, 2022	9.84	9.84	9.81	9.84
3465	NYSE	BITE	Wed, Sep 28, 2022	9.84	9.84	9.84	9.84
3464	NYSE	BITE	Tue, Sep 27, 2022	9.83	9.84	9.83	9.84
3463	NYSE	BITE	Mon, Sep 26, 2022	9.82	9.83	9.82	9.82
3462	NYSE	BITE	Fri, Sep 23, 2022	9.83	9.83	9.83	9.83
3461	NYSE	BITE	Thu, Sep 22, 2022	9.83	9.83	9.81	9.82
3460	NYSE	BITE	Wed, Sep 21, 2022	9.83	9.83	9.83	9.83
3459	NYSE	BITE	Mon, Sep 19, 2022	9.83	9.83	9.82	9.82
3458	NYSE	BITE	Fri, Sep 16, 2022	9.84	9.84	9.83	9.83
3457	NYSE	BITE	Wed, Sep 14, 2022	9.84	9.84	9.84	9.84
3456	NYSE	BITE	Tue, Sep 13, 2022	9.83	9.83	9.83	9.83
3455	NYSE	BITE	Mon, Sep 12, 2022	9.83	9.83	9.82	9.83
3454	NYSE	BITE	Fri, Sep 9, 2022	9.85	9.85	9.85	9.85
3453	NYSE	BITE	Thu, Sep 8, 2022	9.81	9.82	9.81	9.82
3452	NYSE	BITE	Wed, Sep 7, 2022	9.82	9.83	9.82	9.82
3451	NYSE	BITE	Tue, Sep 6, 2022	9.83	9.83	9.82	9.82
3450	NYSE	BITE	Thu, Sep 1, 2022	9.81	9.83	9.81	9.83
3449	NYSE	BITE	Mon, Aug 29, 2022	9.81	9.83	9.81	9.82
3448	NYSE	BITE	Thu, Aug 25, 2022	9.81	9.84	9.81	9.84
3447	NYSE	BITE	Wed, Aug 24, 2022	9.85	9.85	9.83	9.83
3446	NYSE	BITE	Tue, Aug 23, 2022	9.85	9.85	9.81	9.84
3445	NYSE	BITE	Mon, Aug 22, 2022	9.85	9.85	9.85	9.85
3444	NYSE	BITE	Fri, Aug 19, 2022	9.85	9.86	9.84	9.86
3443	NYSE	BITE	Thu, Aug 18, 2022	9.87	9.87	9.84	9.85
3442	NYSE	BITE	Wed, Aug 17, 2022	9.86	9.86	9.84	9.86
3441	NYSE	BITE	Tue, Aug 16, 2022	9.84	9.87	9.84	9.86
3440	NYSE	BITE	Mon, Aug 15, 2022	9.84	9.84	9.84	9.84
3439	NYSE	BITE	Fri, Aug 12, 2022	9.84	9.84	9.84	9.84
3438	NYSE	BITE	Thu, Aug 11, 2022	9.84	9.84	9.84	9.84
3437	NYSE	BITE	Wed, Aug 10, 2022	9.87	9.87	9.85	9.85
3436	NYSE	BITE	Tue, Aug 9, 2022	9.84	9.85	9.84	9.84
3435	NYSE	BITE	Mon, Aug 8, 2022	9.84	9.85	9.84	9.85
3434	NYSE	BITE	Fri, Aug 5, 2022	9.84	9.84	9.84	9.84
3433	NYSE	BITE	Thu, Aug 4, 2022	9.84	9.84	9.84	9.84
3432	NYSE	BITE	Wed, Aug 3, 2022	9.83	9.83	9.83	9.83
3431	NYSE	BITE	Tue, Aug 2, 2022	9.84	9.85	9.84	9.84
3430	NYSE	BITE	Mon, Aug 1, 2022	9.84	9.85	9.84	9.84
3429	NYSE	BITE	Fri, Jul 29, 2022	9.84	9.85	9.84	9.85
3428	NYSE	BITE	Thu, Jul 28, 2022	9.84	9.84	9.83	9.83
3427	NYSE	BITE	Wed, Jul 27, 2022	9.83	9.83	9.83	9.83
3426	NYSE	BITE	Tue, Jul 26, 2022	9.84	9.84	9.84	9.84
3425	NYSE	BITE	Mon, Jul 25, 2022	9.85	9.85	9.83	9.84
3424	NYSE	BITE	Fri, Jul 22, 2022	9.85	9.85	9.85	9.85
3423	NYSE	BITE	Thu, Jul 21, 2022	9.83	9.83	9.83	9.83
3422	NYSE	BITE	Wed, Jul 20, 2022	9.84	9.84	9.84	9.84
3421	NYSE	BITE	Mon, Jul 18, 2022	9.82	9.84	9.81	9.81
3420	NYSE	BITE	Thu, Jul 14, 2022	9.82	9.82	9.81	9.81
3419	NYSE	BITE	Wed, Jul 13, 2022	9.80	9.81	9.80	9.81
3418	NYSE	BITE	Tue, Jul 12, 2022	9.81	9.81	9.81	9.81
3417	NYSE	BITE	Mon, Jul 11, 2022	9.81	9.81	9.81	9.81
3416	NYSE	BITE	Thu, Jul 7, 2022	9.80	9.80	9.80	9.80
3415	NYSE	BITE	Wed, Jul 6, 2022	9.80	9.80	9.80	9.80
3414	NYSE	BITE	Tue, Jul 5, 2022	9.80	9.80	9.80	9.80
3413	NYSE	BITE	Thu, Jun 30, 2022	9.79	9.81	9.78	9.81
3412	NYSE	BITE	Tue, Jun 28, 2022	9.80	9.80	9.80	9.80
3411	NYSE	BITE	Mon, Jun 27, 2022	9.80	9.80	9.80	9.80
3410	NYSE	BITE	Fri, Jun 24, 2022	9.80	9.81	9.79	9.80
3409	NYSE	BITE	Thu, Jun 23, 2022	9.83	9.83	9.80	9.80
3408	NYSE	BITE	Wed, Jun 22, 2022	9.80	9.80	9.78	9.78
3407	NYSE	BITE	Tue, Jun 21, 2022	9.78	9.78	9.78	9.78
3406	NYSE	BITE	Fri, Jun 17, 2022	9.80	9.80	9.79	9.80
3405	NYSE	BITE	Thu, Jun 16, 2022	9.78	9.80	9.77	9.80
3404	NYSE	BITE	Wed, Jun 15, 2022	9.78	9.78	9.78	9.78
3403	NYSE	BITE	Tue, Jun 14, 2022	9.80	9.81	9.75	9.78
3402	NYSE	BITE	Mon, Jun 13, 2022	9.81	9.81	9.80	9.80
3401	NYSE	BITE	Wed, Jun 8, 2022	9.78	9.78	9.78	9.78
3400	NYSE	BITE	Mon, Jun 6, 2022	9.78	9.78	9.78	9.78
3399	NYSE	BITE	Fri, Jun 3, 2022	9.78	9.80	9.78	9.80
3398	NYSE	BITE	Wed, Jun 1, 2022	9.79	9.80	9.79	9.80
3397	NYSE	BITE	Tue, May 31, 2022	9.79	9.79	9.77	9.79
3396	NYSE	BITE	Thu, May 26, 2022	9.77	9.77	9.77	9.77
3395	NYSE	BITE	Tue, May 24, 2022	9.79	9.79	9.77	9.77
3394	NYSE	BITE	Mon, May 23, 2022	9.83	9.83	9.78	9.78
3393	NYSE	BITE	Fri, May 20, 2022	9.80	9.80	9.76	9.76
3392	NYSE	BITE	Thu, May 19, 2022	9.76	9.76	9.76	9.76
3391	NYSE	BITE	Wed, May 18, 2022	9.78	9.78	9.77	9.77
3390	NYSE	BITE	Tue, May 17, 2022	9.77	9.77	9.77	9.77
3389	NYSE	BITE	Mon, May 16, 2022	9.83	9.83	9.76	9.77
3388	NYSE	BITE	Fri, May 13, 2022	9.79	9.79	9.79	9.79
3387	NYSE	BITE	Thu, May 12, 2022	9.79	9.79	9.79	9.79
3386	NYSE	BITE	Wed, May 11, 2022	9.81	9.81	9.81	9.81
3385	NYSE	BITE	Tue, May 10, 2022	9.79	9.81	9.79	9.81
3384	NYSE	BITE	Mon, May 9, 2022	9.80	9.80	9.79	9.79
3383	NYSE	BITE	Fri, May 6, 2022	9.79	9.81	9.79	9.81
3382	NYSE	BITE	Thu, May 5, 2022	9.81	9.81	9.81	9.81
3381	NYSE	BITE	Wed, May 4, 2022	9.80	9.81	9.80	9.81
3380	NYSE	BITE	Tue, May 3, 2022	9.85	9.86	9.80	9.80
3379	NYSE	BITE	Mon, May 2, 2022	9.80	9.80	9.79	9.79
3378	NYSE	BITE	Fri, Apr 29, 2022	9.90	9.90	9.79	9.80
3377	NYSE	BITE	Thu, Apr 28, 2022	9.85	9.85	9.80	9.80
3376	NYSE	BITE	Tue, Apr 26, 2022	9.80	9.80	9.80	9.80
3375	NYSE	BITE	Mon, Apr 25, 2022	9.88	9.88	9.83	9.83
3374	NYSE	BITE	Fri, Apr 22, 2022	9.81	9.81	9.81	9.81
3373	NYSE	BITE	Thu, Apr 21, 2022	9.80	9.81	9.80	9.81
3372	NYSE	BITE	Tue, Apr 19, 2022	9.81	9.81	9.81	9.81
3371	NYSE	BITE	Mon, Apr 18, 2022	9.80	9.82	9.79	9.82
3370	NYSE	BITE	Thu, Apr 14, 2022	9.79	9.80	9.79	9.80
3369	NYSE	BITE	Wed, Apr 13, 2022	9.79	9.79	9.78	9.78
3368	NYSE	BITE	Tue, Apr 12, 2022	9.79	9.79	9.79	9.79
3367	NYSE	BITE	Mon, Apr 11, 2022	9.82	9.82	9.79	9.79
3366	NYSE	BITE	Fri, Apr 8, 2022	9.79	9.81	9.79	9.79
3365	NYSE	BITE	Thu, Apr 7, 2022	9.77	9.79	9.77	9.79
3364	NYSE	BITE	Wed, Apr 6, 2022	9.79	9.80	9.77	9.78
3363	NYSE	BITE	Tue, Apr 5, 2022	9.84	9.84	9.78	9.78
3362	NYSE	BITE	Mon, Apr 4, 2022	9.83	9.86	9.80	9.82
3361	NYSE	BITE	Fri, Apr 1, 2022	9.80	9.83	9.79	9.83
3360	NYSE	BITE	Thu, Mar 31, 2022	9.75	9.79	9.75	9.79
3359	NYSE	BITE	Wed, Mar 30, 2022	9.79	9.79	9.77	9.78
3358	NYSE	BITE	Tue, Mar 29, 2022	9.78	9.79	9.78	9.78
3357	NYSE	BITE	Mon, Mar 28, 2022	9.74	9.78	9.74	9.78
3356	NYSE	BITE	Fri, Mar 25, 2022	9.77	9.77	9.74	9.77
3355	NYSE	BITE	Wed, Mar 23, 2022	9.77	9.77	9.76	9.77
3354	NYSE	BITE	Tue, Mar 22, 2022	9.79	9.79	9.77	9.77
3353	NYSE	BITE	Mon, Mar 21, 2022	9.80	9.80	9.80	9.80
3352	NYSE	BITE	Thu, Mar 17, 2022	9.71	9.78	9.71	9.78
3351	NYSE	BITE	Wed, Mar 16, 2022	9.77	9.77	9.76	9.76
3350	NYSE	BITE	Tue, Mar 15, 2022	9.77	9.77	9.77	9.77
3349	NYSE	BITE	Mon, Mar 14, 2022	9.77	9.77	9.77	9.77
3348	NYSE	BITE	Fri, Mar 11, 2022	9.76	9.77	9.76	9.77
3347	NYSE	BITE	Thu, Mar 10, 2022	9.72	9.76	9.72	9.76
3346	NYSE	BITE	Wed, Mar 9, 2022	9.76	9.76	9.75	9.76
3345	NYSE	BITE	Tue, Mar 8, 2022	9.76	9.76	9.76	9.76
3344	NYSE	BITE	Mon, Mar 7, 2022	9.76	9.76	9.76	9.76
3343	NYSE	BITE	Fri, Mar 4, 2022	9.75	9.75	9.75	9.75
3342	NYSE	BITE	Thu, Mar 3, 2022	9.77	9.77	9.75	9.77
3341	NYSE	BITE	Wed, Mar 2, 2022	9.75	9.75	9.74	9.75
3340	NYSE	BITE	Tue, Mar 1, 2022	9.74	9.76	9.73	9.76
3339	NYSE	BITE	Mon, Feb 28, 2022	9.74	9.74	9.72	9.74
3338	NYSE	BITE	Fri, Feb 25, 2022	9.74	9.74	9.74	9.74
3337	NYSE	BITE	Thu, Feb 24, 2022	9.72	9.73	9.72	9.73
3336	NYSE	BITE	Wed, Feb 23, 2022	9.72	9.73	9.72	9.73
3335	NYSE	BITE	Tue, Feb 22, 2022	9.71	9.71	9.71	9.71
3334	NYSE	BITE	Fri, Feb 18, 2022	9.72	9.73	9.71	9.72
3333	NYSE	BITE	Thu, Feb 17, 2022	9.70	9.72	9.70	9.72
3332	NYSE	BITE	Wed, Feb 16, 2022	9.71	9.72	9.71	9.71
3331	NYSE	BITE	Tue, Feb 15, 2022	9.73	9.73	9.73	9.73
3330	NYSE	BITE	Mon, Feb 14, 2022	9.76	9.76	9.73	9.73
3329	NYSE	BITE	Fri, Feb 11, 2022	9.76	9.76	9.76	9.76
3328	NYSE	BITE	Thu, Feb 10, 2022	9.69	9.73	9.69	9.73
3327	NYSE	BITE	Wed, Feb 9, 2022	9.70	9.70	9.70	9.70
3326	NYSE	BITE	Tue, Feb 8, 2022	9.73	9.73	9.71	9.71
3325	NYSE	BITE	Mon, Feb 7, 2022	9.70	9.72	9.70	9.71
3324	NYSE	BITE	Fri, Feb 4, 2022	9.65	9.71	9.65	9.71
3323	NYSE	BITE	Thu, Feb 3, 2022	9.70	9.70	9.70	9.70
3322	NYSE	BITE	Wed, Feb 2, 2022	9.71	9.72	9.70	9.72
3321	NYSE	BITE	Tue, Feb 1, 2022	9.71	9.74	9.71	9.74
3320	NYSE	BITE	Mon, Jan 31, 2022	9.65	9.68	9.65	9.68
3319	NYSE	BITE	Fri, Jan 28, 2022	9.64	9.67	9.64	9.67
3318	NYSE	BITE	Thu, Jan 27, 2022	9.67	9.69	9.67	9.67
3317	NYSE	BITE	Wed, Jan 26, 2022	9.67	9.69	9.67	9.68
3316	NYSE	BITE	Tue, Jan 25, 2022	9.68	9.69	9.68	9.69
3315	NYSE	BITE	Mon, Jan 24, 2022	9.70	9.70	9.69	9.69
3314	NYSE	BITE	Fri, Jan 21, 2022	9.70	9.71	9.70	9.70
3313	NYSE	BITE	Thu, Jan 20, 2022	9.70	9.70	9.70	9.70
3312	NYSE	BITE	Wed, Jan 19, 2022	9.71	9.71	9.71	9.71
3311	NYSE	BITE	Tue, Jan 18, 2022	9.71	9.71	9.70	9.70
3310	NYSE	BITE	Fri, Jan 14, 2022	9.71	9.71	9.71	9.71
3309	NYSE	BITE	Thu, Jan 13, 2022	9.75	9.75	9.71	9.71
3308	NYSE	BITE	Wed, Jan 12, 2022	9.70	9.71	9.70	9.71
3307	NYSE	BITE	Tue, Jan 11, 2022	9.72	9.72	9.71	9.71
3306	NYSE	BITE	Mon, Jan 10, 2022	9.77	9.77	9.72	9.72
3305	NYSE	BITE	Fri, Jan 7, 2022	9.73	9.74	9.73	9.74
3304	NYSE	BITE	Thu, Jan 6, 2022	9.73	9.73	9.72	9.72
3303	NYSE	BITE	Wed, Jan 5, 2022	9.73	9.73	9.73	9.73
3302	NYSE	BITE	Tue, Jan 4, 2022	9.70	9.74	9.70	9.73
3301	NYSE	BITE	Mon, Jan 3, 2022	9.73	9.77	9.71	9.75
3300	NYSE	BITE	Fri, Dec 31, 2021	9.69	9.72	9.69	9.72
3299	NYSE	BITE	Thu, Dec 30, 2021	9.70	9.71	9.69	9.70
3298	NYSE	BITE	Wed, Dec 29, 2021	9.73	9.73	9.70	9.72
3297	NYSE	BITE	Tue, Dec 28, 2021	9.70	9.72	9.70	9.70
3296	NYSE	BITE	Mon, Dec 27, 2021	9.77	9.77	9.77	9.77
3295	NYSE	BITE	Thu, Dec 23, 2021	9.71	9.71	9.71	9.71
3294	NYSE	BITE	Wed, Dec 22, 2021	9.75	9.75	9.72	9.72
3293	NYSE	BITE	Tue, Dec 21, 2021	9.72	9.72	9.72	9.72
3292	NYSE	BITE	Mon, Dec 20, 2021	9.74	9.74	9.72	9.72
3291	NYSE	BITE	Fri, Dec 17, 2021	9.75	9.75	9.72	9.73
3290	NYSE	BITE	Thu, Dec 16, 2021	9.73	9.73	9.73	9.73
3289	NYSE	BITE	Wed, Dec 15, 2021	9.73	9.74	9.73	9.74
3288	NYSE	BITE	Tue, Dec 14, 2021	9.73	9.73	9.73	9.73
3287	NYSE	BITE	Mon, Dec 13, 2021	9.76	9.76	9.70	9.74
3286	NYSE	BITE	Fri, Dec 10, 2021	9.74	9.76	9.74	9.75
3285	NYSE	BITE	Thu, Dec 9, 2021	9.72	9.75	9.72	9.75
3284	NYSE	BITE	Wed, Dec 8, 2021	9.77	9.77	9.73	9.73
3283	NYSE	BITE	Tue, Dec 7, 2021	9.76	9.76	9.74	9.76
3282	NYSE	BITE	Mon, Dec 6, 2021	9.73	9.75	9.73	9.75
3281	NYSE	BITE	Fri, Dec 3, 2021	9.74	9.75	9.74	9.74
3280	NYSE	BITE	Thu, Dec 2, 2021	9.74	9.75	9.73	9.75
3279	NYSE	BITE	Wed, Dec 1, 2021	9.77	9.77	9.74	9.74
3278	NYSE	BITE	Tue, Nov 30, 2021	9.74	9.76	9.74	9.76
3277	NYSE	BITE	Mon, Nov 29, 2021	9.73	9.76	9.73	9.76
3276	NYSE	BITE	Fri, Nov 26, 2021	9.72	9.75	9.72	9.75
3275	NYSE	BITE	Wed, Nov 24, 2021	9.79	9.79	9.76	9.76
3274	NYSE	BITE	Tue, Nov 23, 2021	9.79	9.79	9.74	9.74
3273	NYSE	BITE	Mon, Nov 22, 2021	9.74	9.76	9.73	9.76
3272	NYSE	BITE	Fri, Nov 19, 2021	9.74	9.76	9.74	9.75
3271	NYSE	BITE	Thu, Nov 18, 2021	9.76	9.76	9.74	9.74
3270	NYSE	BITE	Wed, Nov 17, 2021	9.73	9.74	9.73	9.74
3269	NYSE	BITE	Tue, Nov 16, 2021	9.72	9.75	9.72	9.75
3268	NYSE	BITE	Mon, Nov 15, 2021	9.77	9.77	9.74	9.76
3267	NYSE	BITE	Fri, Nov 12, 2021	9.74	9.74	9.74	9.74
3266	NYSE	BITE	Thu, Nov 11, 2021	9.74	9.74	9.72	9.74
3265	NYSE	BITE	Wed, Nov 10, 2021	9.73	9.75	9.73	9.75
3264	NYSE	BITE	Tue, Nov 9, 2021	9.77	9.77	9.74	9.74
3263	NYSE	BITE	Mon, Nov 8, 2021	9.75	9.77	9.75	9.77
3262	NYSE	BITE	Fri, Nov 5, 2021	9.77	9.77	9.75	9.75
3261	NYSE	BITE	Thu, Nov 4, 2021	9.75	9.76	9.75	9.76
3260	NYSE	BITE	Wed, Nov 3, 2021	9.75	9.75	9.74	9.75
3259	NYSE	BITE	Tue, Nov 2, 2021	9.75	9.75	9.75	9.75
3258	NYSE	BITE	Mon, Nov 1, 2021	9.77	9.77	9.73	9.73
3257	NYSE	BITE	Fri, Oct 29, 2021	9.72	9.77	9.72	9.77
3256	NYSE	BITE	Thu, Oct 28, 2021	9.72	9.75	9.72	9.75
3255	NYSE	BITE	Wed, Oct 27, 2021	9.72	9.76	9.72	9.76
3254	NYSE	BITE	Tue, Oct 26, 2021	0.00	0.00	0.00	9.77
3253	NYSE	BITE	Mon, Oct 25, 2021	9.72	9.77	9.72	9.77
3252	NYSE	BITE	Fri, Oct 22, 2021	9.75	9.76	9.71	9.76
3251	NYSE	BITE	Thu, Oct 21, 2021	9.76	9.76	9.73	9.75
3250	NYSE	BITE	Wed, Oct 20, 2021	9.76	9.76	9.73	9.73
3249	NYSE	BITE	Tue, Oct 19, 2021	9.70	9.74	9.70	9.74
3248	NYSE	BITE	Mon, Oct 18, 2021	9.72	9.73	9.71	9.73
3247	NYSE	BITE	Fri, Oct 15, 2021	9.74	9.74	9.69	9.73
3246	NYSE	BITE	Thu, Oct 14, 2021	9.70	9.73	9.69	9.69
3245	NYSE	BITE	Wed, Oct 13, 2021	9.74	9.74	9.74	9.74
3244	NYSE	BITE	Tue, Oct 12, 2021	9.75	9.75	9.75	9.75
3243	NYSE	BITE	Mon, Oct 11, 2021	9.75	9.75	9.70	9.72
3242	NYSE	BITE	Fri, Oct 8, 2021	0.00	0.00	0.00	9.74
3241	NYSE	BITE	Thu, Oct 7, 2021	0.00	0.00	0.00	9.74
3240	NYSE	BITE	Wed, Oct 6, 2021	9.70	9.75	9.70	9.74
3239	NYSE	BITE	Tue, Oct 5, 2021	9.70	9.75	9.69	9.75
3238	NYSE	BITE	Mon, Oct 4, 2021	9.69	9.69	9.69	9.69
3237	NYSE	BITE	Fri, Oct 1, 2021	9.69	9.75	9.69	9.75
3236	NYSE	BITE	Thu, Sep 30, 2021	9.69	9.73	9.69	9.73
3235	NYSE	BITE	Wed, Sep 29, 2021	9.73	9.73	9.69	9.69
3234	NYSE	BITE	Tue, Sep 28, 2021	9.67	9.70	9.67	9.70
3233	NYSE	BITE	Mon, Sep 27, 2021	9.67	9.71	9.67	9.70
3232	NYSE	BITE	Fri, Sep 24, 2021	9.65	9.69	9.65	9.69
3231	NYSE	BITE	Thu, Sep 23, 2021	9.72	9.72	9.67	9.70
3230	NYSE	BITE	Wed, Sep 22, 2021	9.65	9.70	9.65	9.70
3229	NYSE	BITE	Tue, Sep 21, 2021	9.64	9.69	9.64	9.69
3228	NYSE	BITE	Wed, Feb 19, 2020	9.96	9.99	9.89	9.94
3227	NYSE	BITE	Tue, Feb 18, 2020	10.32	10.32	10.10	10.15
3226	NYSE	BITE	Fri, Feb 14, 2020	10.13	10.18	10.05	10.07
3225	NYSE	BITE	Thu, Feb 13, 2020	10.22	10.22	10.05	10.13
3224	NYSE	BITE	Wed, Feb 12, 2020	10.31	10.31	10.07	10.07
3223	NYSE	BITE	Tue, Feb 11, 2020	10.18	10.30	10.09	10.30
3222	NYSE	BITE	Mon, Feb 10, 2020	10.70	10.70	10.25	10.26
3221	NYSE	BITE	Fri, Feb 7, 2020	10.50	10.55	10.39	10.50
3220	NYSE	BITE	Thu, Feb 6, 2020	10.50	10.58	10.37	10.39
3219	NYSE	BITE	Wed, Feb 5, 2020	10.55	10.72	10.37	10.62
3218	NYSE	BITE	Tue, Feb 4, 2020	10.91	10.98	10.67	10.70
3217	NYSE	BITE	Mon, Feb 3, 2020	11.51	11.56	11.14	11.17
3216	NYSE	BITE	Fri, Jan 31, 2020	11.13	11.57	11.13	11.51
3215	NYSE	BITE	Thu, Jan 30, 2020	11.20	11.25	11.00	11.00
3214	NYSE	BITE	Wed, Jan 29, 2020	10.90	11.11	10.88	11.04
3213	NYSE	BITE	Tue, Jan 28, 2020	11.40	11.42	11.06	11.09
3212	NYSE	BITE	Mon, Jan 27, 2020	11.60	11.61	11.42	11.55
3211	NYSE	BITE	Fri, Jan 24, 2020	10.81	11.05	10.75	11.01
3210	NYSE	BITE	Thu, Jan 23, 2020	11.02	11.02	10.89	10.89
3209	NYSE	BITE	Wed, Jan 22, 2020	10.91	10.96	10.85	10.96
3208	NYSE	BITE	Tue, Jan 21, 2020	11.13	11.13	10.97	11.04
3207	NYSE	BITE	Fri, Jan 17, 2020	11.15	11.16	11.00	11.00
3206	NYSE	BITE	Thu, Jan 16, 2020	11.30	11.32	11.18	11.18
3205	NYSE	BITE	Wed, Jan 15, 2020	11.47	11.47	11.31	11.46
3204	NYSE	BITE	Tue, Jan 14, 2020	11.30	11.47	11.29	11.46
3203	NYSE	BITE	Mon, Jan 13, 2020	11.51	11.51	11.33	11.33
3202	NYSE	BITE	Fri, Jan 10, 2020	11.53	11.68	11.53	11.64
3201	NYSE	BITE	Thu, Jan 9, 2020	11.64	11.65	11.61	11.61
3200	NYSE	BITE	Wed, Jan 8, 2020	12.08	12.08	11.86	11.88
3199	NYSE	BITE	Tue, Jan 7, 2020	12.13	12.16	12.06	12.11
3198	NYSE	BITE	Mon, Jan 6, 2020	12.57	12.57	12.12	12.12
3197	NYSE	BITE	Fri, Jan 3, 2020	12.43	12.43	12.23	12.26
3196	NYSE	BITE	Thu, Jan 2, 2020	12.26	12.33	12.08	12.08
3195	NYSE	BITE	Tue, Dec 31, 2019	12.64	12.69	12.55	12.55
3194	NYSE	BITE	Mon, Dec 30, 2019	12.70	12.77	12.58	12.65
3193	NYSE	BITE	Fri, Dec 27, 2019	12.36	12.48	12.36	12.47
3192	NYSE	BITE	Thu, Dec 26, 2019	12.55	12.55	12.43	12.43
3191	NYSE	BITE	Tue, Dec 24, 2019	12.56	12.66	12.56	12.64
3190	NYSE	BITE	Mon, Dec 23, 2019	12.64	12.69	12.60	12.62
3189	NYSE	BITE	Fri, Dec 20, 2019	12.82	12.82	12.73	12.74
3188	NYSE	BITE	Thu, Dec 19, 2019	13.06	13.06	12.87	12.87
3187	NYSE	BITE	Wed, Dec 18, 2019	12.96	13.00	12.96	13.00
3186	NYSE	BITE	Tue, Dec 17, 2019	13.02	13.08	13.02	13.08
3185	NYSE	BITE	Mon, Dec 16, 2019	13.12	13.23	12.99	13.04
3184	NYSE	BITE	Fri, Dec 13, 2019	13.45	13.48	13.30	13.33
3183	NYSE	BITE	Thu, Dec 12, 2019	13.53	13.57	13.31	13.43
3182	NYSE	BITE	Wed, Dec 11, 2019	13.81	13.81	13.59	13.60
3181	NYSE	BITE	Tue, Dec 10, 2019	13.82	13.82	13.73	13.80
3180	NYSE	BITE	Mon, Dec 9, 2019	13.69	13.79	13.58	13.79
3179	NYSE	BITE	Fri, Dec 6, 2019	13.77	13.77	13.68	13.68
3178	NYSE	BITE	Thu, Dec 5, 2019	14.06	14.09	13.99	14.00
3177	NYSE	BITE	Wed, Dec 4, 2019	14.13	14.13	14.01	14.07
3176	NYSE	BITE	Tue, Dec 3, 2019	14.38	14.62	14.23	14.23
3175	NYSE	BITE	Mon, Dec 2, 2019	13.73	14.15	13.71	14.03
3174	NYSE	BITE	Fri, Nov 29, 2019	13.69	13.69	13.60	13.65
3173	NYSE	BITE	Wed, Nov 27, 2019	13.61	13.61	13.55	13.55
3172	NYSE	BITE	Tue, Nov 26, 2019	13.66	13.68	13.62	13.68
3171	NYSE	BITE	Mon, Nov 25, 2019	13.89	13.93	13.67	13.67
3170	NYSE	BITE	Fri, Nov 22, 2019	13.98	14.08	13.90	14.05
3169	NYSE	BITE	Thu, Nov 21, 2019	14.00	14.12	13.96	14.04
3168	NYSE	BITE	Wed, Nov 20, 2019	13.81	14.10	13.79	13.95
3167	NYSE	BITE	Tue, Nov 19, 2019	13.75	13.83	13.73	13.74
3166	NYSE	BITE	Mon, Nov 18, 2019	13.93	13.93	13.73	13.80
3165	NYSE	BITE	Fri, Nov 15, 2019	13.98	13.98	13.87	13.87
3164	NYSE	BITE	Thu, Nov 14, 2019	14.18	14.24	14.15	14.15
3163	NYSE	BITE	Wed, Nov 13, 2019	14.17	14.17	14.10	14.12
3162	NYSE	BITE	Tue, Nov 12, 2019	14.19	14.20	14.08	14.14
3161	NYSE	BITE	Mon, Nov 11, 2019	14.51	14.51	14.28	14.28
3160	NYSE	BITE	Fri, Nov 8, 2019	14.40	14.45	14.27	14.27
3159	NYSE	BITE	Thu, Nov 7, 2019	14.60	14.60	14.24	14.45
3158	NYSE	BITE	Wed, Nov 6, 2019	14.62	14.67	14.62	14.64
3157	NYSE	BITE	Tue, Nov 5, 2019	14.57	14.58	14.46	14.53
3156	NYSE	BITE	Mon, Nov 4, 2019	14.69	14.69	14.53	14.58
3155	NYSE	BITE	Fri, Nov 1, 2019	15.01	15.04	14.85	14.85
3154	NYSE	BITE	Thu, Oct 31, 2019	15.16	15.37	15.16	15.23
3153	NYSE	BITE	Wed, Oct 30, 2019	15.20	15.37	15.15	15.20
3152	NYSE	BITE	Tue, Oct 29, 2019	15.20	15.37	15.14	15.35
3151	NYSE	BITE	Mon, Oct 28, 2019	15.42	15.42	15.03	15.03
3150	NYSE	BITE	Fri, Oct 25, 2019	15.94	15.94	15.42	15.42
3149	NYSE	BITE	Thu, Oct 24, 2019	15.90	16.02	15.83	15.84
3148	NYSE	BITE	Wed, Oct 23, 2019	16.30	16.30	16.11	16.13
3147	NYSE	BITE	Tue, Oct 22, 2019	15.86	16.20	15.86	16.20
3146	NYSE	BITE	Mon, Oct 21, 2019	16.13	16.13	15.88	15.90
3145	NYSE	BITE	Fri, Oct 18, 2019	16.09	16.27	16.09	16.18
3144	NYSE	BITE	Thu, Oct 17, 2019	15.82	15.88	15.74	15.88
3143	NYSE	BITE	Wed, Oct 16, 2019	15.87	15.89	15.79	15.86
3142	NYSE	BITE	Tue, Oct 15, 2019	16.03	16.03	15.53	15.60
3141	NYSE	BITE	Mon, Oct 14, 2019	15.99	16.02	15.98	16.01
3140	NYSE	BITE	Fri, Oct 11, 2019	16.23	16.23	15.78	16.03
3139	NYSE	BITE	Thu, Oct 10, 2019	16.63	16.63	16.42	16.49
3138	NYSE	BITE	Wed, Oct 9, 2019	16.75	16.75	16.66	16.66
3137	NYSE	BITE	Tue, Oct 8, 2019	16.87	17.07	16.69	17.07
3136	NYSE	BITE	Mon, Oct 7, 2019	16.65	16.65	16.32	16.50
3135	NYSE	BITE	Fri, Oct 4, 2019	16.86	16.86	16.46	16.47
3134	NYSE	BITE	Thu, Oct 3, 2019	17.38	17.83	17.00	17.05
3133	NYSE	BITE	Wed, Oct 2, 2019	17.20	17.67	17.20	17.49
3132	NYSE	BITE	Tue, Oct 1, 2019	16.21	16.90	16.16	16.86
3131	NYSE	BITE	Mon, Sep 30, 2019	16.86	16.86	16.52	16.52
3130	NYSE	BITE	Fri, Sep 27, 2019	16.40	17.07	16.40	16.87
3129	NYSE	BITE	Thu, Sep 26, 2019	16.48	16.56	16.32	16.39
3128	NYSE	BITE	Wed, Sep 25, 2019	17.06	17.10	16.30	16.30
3127	NYSE	BITE	Tue, Sep 24, 2019	16.21	16.92	16.10	16.79
3126	NYSE	BITE	Mon, Sep 23, 2019	16.56	16.56	16.22	16.35
3125	NYSE	BITE	Fri, Sep 20, 2019	16.00	16.46	16.00	16.46
3124	NYSE	BITE	Thu, Sep 19, 2019	16.10	16.12	15.86	16.11
3123	NYSE	BITE	Wed, Sep 18, 2019	16.34	16.34	16.22	16.22
3122	NYSE	BITE	Tue, Sep 17, 2019	16.33	16.33	16.27	16.27
3121	NYSE	BITE	Mon, Sep 16, 2019	16.74	16.74	16.36	16.38
3120	NYSE	BITE	Fri, Sep 13, 2019	16.27	16.33	16.18	16.33
3119	NYSE	BITE	Thu, Sep 12, 2019	16.15	16.15	15.92	16.10
3118	NYSE	BITE	Wed, Sep 11, 2019	16.42	16.44	16.22	16.22
3117	NYSE	BITE	Tue, Sep 10, 2019	16.94	16.94	16.71	16.71
3116	NYSE	BITE	Mon, Sep 9, 2019	16.51	16.68	16.45	16.60
3115	NYSE	BITE	Fri, Sep 6, 2019	16.39	16.52	16.39	16.52
3114	NYSE	BITE	Thu, Sep 5, 2019	16.82	16.82	16.33	16.41
3113	NYSE	BITE	Wed, Sep 4, 2019	17.29	17.41	17.11	17.11
3112	NYSE	BITE	Tue, Sep 3, 2019	17.65	17.72	17.50	17.68
3111	NYSE	BITE	Fri, Aug 30, 2019	17.05	17.44	17.05	17.28
3110	NYSE	BITE	Thu, Aug 29, 2019	17.22	17.34	17.16	17.24
3109	NYSE	BITE	Wed, Aug 28, 2019	18.20	18.20	17.89	17.89
3108	NYSE	BITE	Tue, Aug 27, 2019	17.72	17.96	17.72	17.89
3107	NYSE	BITE	Mon, Aug 26, 2019	17.74	18.09	17.74	17.87
3106	NYSE	BITE	Fri, Aug 23, 2019	17.50	18.41	17.28	18.27
3105	NYSE	BITE	Thu, Aug 22, 2019	17.20	17.20	17.15	17.15
3104	NYSE	BITE	Wed, Aug 21, 2019	17.00	17.13	16.98	17.12
3103	NYSE	BITE	Tue, Aug 20, 2019	17.34	17.44	17.16	17.42
3102	NYSE	BITE	Mon, Aug 19, 2019	17.11	17.36	17.08	17.20
3101	NYSE	BITE	Fri, Aug 16, 2019	17.97	18.00	17.71	17.77
3100	NYSE	BITE	Thu, Aug 15, 2019	18.37	18.73	18.30	18.44
3099	NYSE	BITE	Wed, Aug 14, 2019	17.98	18.35	17.82	18.25
3098	NYSE	BITE	Tue, Aug 13, 2019	18.18	18.18	17.00	17.21
3097	NYSE	BITE	Mon, Aug 12, 2019	17.96	18.10	17.71	18.03
3096	NYSE	BITE	Fri, Aug 9, 2019	17.51	17.82	17.33	17.61
3095	NYSE	BITE	Thu, Aug 8, 2019	17.94	17.94	17.19	17.24
3094	NYSE	BITE	Wed, Aug 7, 2019	18.80	18.80	18.01	18.06
3093	NYSE	BITE	Tue, Aug 6, 2019	18.50	18.62	18.12	18.23
3092	NYSE	BITE	Mon, Aug 5, 2019	18.38	19.00	18.30	18.70
3091	NYSE	BITE	Fri, Aug 2, 2019	17.14	17.56	17.12	17.39
3090	NYSE	BITE	Thu, Aug 1, 2019	16.43	16.79	15.86	16.77
3089	NYSE	BITE	Wed, Jul 31, 2019	16.11	16.79	15.96	16.52
3088	NYSE	BITE	Tue, Jul 30, 2019	16.30	16.30	15.98	16.14
3087	NYSE	BITE	Mon, Jul 29, 2019	15.94	16.12	15.92	15.93
3086	NYSE	BITE	Fri, Jul 26, 2019	15.99	15.99	15.78	15.81
3085	NYSE	BITE	Thu, Jul 25, 2019	16.33	16.37	16.27	16.33
3084	NYSE	BITE	Wed, Jul 24, 2019	16.81	16.81	16.07	16.07
3083	NYSE	BITE	Tue, Jul 23, 2019	16.45	16.52	16.33	16.33
3082	NYSE	BITE	Mon, Jul 22, 2019	16.91	16.91	16.52	16.52
3081	NYSE	BITE	Fri, Jul 19, 2019	16.55	16.94	16.48	16.94
3080	NYSE	BITE	Thu, Jul 18, 2019	17.10	17.10	16.66	16.73
3079	NYSE	BITE	Wed, Jul 17, 2019	16.81	16.85	16.67	16.85
3078	NYSE	BITE	Tue, Jul 16, 2019	16.71	16.83	16.57	16.77
3077	NYSE	BITE	Mon, Jul 15, 2019	16.60	16.65	16.54	16.54
3076	NYSE	BITE	Fri, Jul 12, 2019	16.86	16.86	16.63	16.63
3075	NYSE	BITE	Thu, Jul 11, 2019	16.90	16.95	16.76	16.92
3074	NYSE	BITE	Wed, Jul 10, 2019	17.20	17.20	16.81	16.98
3073	NYSE	BITE	Tue, Jul 9, 2019	17.88	17.88	17.30	17.30
3072	NYSE	BITE	Mon, Jul 8, 2019	17.55	17.64	17.50	17.52
3071	NYSE	BITE	Fri, Jul 5, 2019	17.45	17.47	17.21	17.25
3070	NYSE	BITE	Wed, Jul 3, 2019	17.41	17.41	17.19	17.19
3069	NYSE	BITE	Tue, Jul 2, 2019	17.59	17.62	17.45	17.45
3068	NYSE	BITE	Mon, Jul 1, 2019	17.41	17.74	17.32	17.58
3067	NYSE	BITE	Fri, Jun 28, 2019	18.27	18.27	18.08	18.11
3066	NYSE	BITE	Thu, Jun 27, 2019	18.16	18.22	18.06	18.14
3065	NYSE	BITE	Wed, Jun 26, 2019	18.16	18.33	18.01	18.28
3064	NYSE	BITE	Tue, Jun 25, 2019	17.96	18.67	17.96	18.65
3063	NYSE	BITE	Mon, Jun 24, 2019	17.93	18.03	17.83	17.90
3062	NYSE	BITE	Fri, Jun 21, 2019	18.02	18.02	17.86	17.93
3061	NYSE	BITE	Thu, Jun 20, 2019	17.87	18.12	17.75	17.86
3060	NYSE	BITE	Wed, Jun 19, 2019	18.38	18.62	18.31	18.31
3059	NYSE	BITE	Tue, Jun 18, 2019	18.75	18.75	18.20	18.47
3058	NYSE	BITE	Mon, Jun 17, 2019	19.28	19.28	18.99	19.12
3057	NYSE	BITE	Fri, Jun 14, 2019	19.36	19.42	19.19	19.31
3056	NYSE	BITE	Thu, Jun 13, 2019	19.14	19.15	19.05	19.10
3055	NYSE	BITE	Wed, Jun 12, 2019	19.17	19.32	19.17	19.27
3054	NYSE	BITE	Tue, Jun 11, 2019	18.64	19.12	18.64	18.98
3053	NYSE	BITE	Mon, Jun 10, 2019	19.13	19.13	18.60	19.04
3052	NYSE	BITE	Fri, Jun 7, 2019	20.08	20.16	19.34	19.48
3051	NYSE	BITE	Thu, Jun 6, 2019	20.64	20.73	20.29	20.29
3050	NYSE	BITE	Wed, Jun 5, 2019	20.50	21.14	20.45	20.68
3049	NYSE	BITE	Tue, Jun 4, 2019	22.09	22.15	21.09	21.09
3048	NYSE	BITE	Mon, Jun 3, 2019	21.46	22.72	21.30	22.44
3047	NYSE	BITE	Fri, May 31, 2019	21.16	21.35	21.01	21.25
3046	NYSE	BITE	Thu, May 30, 2019	20.54	20.76	20.47	20.57
3045	NYSE	BITE	Wed, May 29, 2019	20.81	21.03	20.62	20.74
3044	NYSE	BITE	Tue, May 28, 2019	20.09	20.42	20.09	20.36
3043	NYSE	BITE	Fri, May 24, 2019	19.95	20.33	19.90	20.33
3042	NYSE	BITE	Thu, May 23, 2019	10.04	10.29	10.04	20.26
3041	NYSE	BITE	Wed, May 22, 2019	9.86	9.86	9.72	9.78
3040	NYSE	BITE	Tue, May 21, 2019	9.69	9.77	9.64	9.70
3039	NYSE	BITE	Mon, May 20, 2019	9.95	10.03	9.83	9.97
3038	NYSE	BITE	Fri, May 17, 2019	9.59	9.60	9.31	9.55
3037	NYSE	BITE	Thu, May 16, 2019	9.42	9.42	9.31	9.37
3036	NYSE	BITE	Wed, May 15, 2019	10.07	10.07	9.51	9.58
3035	NYSE	BITE	Tue, May 14, 2019	9.92	10.06	9.76	9.86
3034	NYSE	BITE	Mon, May 13, 2019	9.80	10.14	9.79	10.13
3033	NYSE	BITE	Fri, May 10, 2019	9.54	9.77	9.35	9.39
3032	NYSE	BITE	Thu, May 9, 2019	9.51	9.67	9.35	9.42
3031	NYSE	BITE	Wed, May 8, 2019	9.30	9.30	9.15	9.25
3030	NYSE	BITE	Tue, May 7, 2019	9.08	9.38	9.02	9.19
3029	NYSE	BITE	Mon, May 6, 2019	9.16	9.21	8.85	8.85
3028	NYSE	BITE	Fri, May 3, 2019	8.82	8.86	8.71	8.72
3027	NYSE	BITE	Thu, May 2, 2019	9.00	9.25	8.83	8.94
3026	NYSE	BITE	Wed, May 1, 2019	8.66	8.84	8.61	8.84
3025	NYSE	BITE	Tue, Apr 30, 2019	8.90	8.90	8.75	8.80
3024	NYSE	BITE	Mon, Apr 29, 2019	8.66	8.67	8.61	8.62
3023	NYSE	BITE	Fri, Apr 26, 2019	8.68	8.82	8.65	8.68
3022	NYSE	BITE	Thu, Apr 25, 2019	8.55	8.70	8.49	8.60
3021	NYSE	BITE	Wed, Apr 24, 2019	8.72	8.72	8.63	8.68
3020	NYSE	BITE	Tue, Apr 23, 2019	8.85	8.90	8.66	8.69
3019	NYSE	BITE	Mon, Apr 22, 2019	9.08	9.08	8.91	8.92
3018	NYSE	BITE	Thu, Apr 18, 2019	9.05	9.12	9.00	9.01
3017	NYSE	BITE	Wed, Apr 17, 2019	9.00	9.11	9.00	9.05
3016	NYSE	BITE	Tue, Apr 16, 2019	9.15	9.16	9.09	9.13
3015	NYSE	BITE	Mon, Apr 15, 2019	9.23	9.33	9.19	9.21
3014	NYSE	BITE	Fri, Apr 12, 2019	9.25	9.28	9.21	9.21
3013	NYSE	BITE	Thu, Apr 11, 2019	9.21	9.35	9.21	9.33
3012	NYSE	BITE	Wed, Apr 10, 2019	9.46	9.46	9.32	9.32
3011	NYSE	BITE	Tue, Apr 9, 2019	9.49	9.49	9.40	9.47
3010	NYSE	BITE	Mon, Apr 8, 2019	9.51	9.52	9.40	9.40
3009	NYSE	BITE	Fri, Apr 5, 2019	9.47	9.48	9.43	9.45
3008	NYSE	BITE	Thu, Apr 4, 2019	9.37	9.57	9.37	9.50
3007	NYSE	BITE	Wed, Apr 3, 2019	9.54	9.54	9.34	9.46
3006	NYSE	BITE	Tue, Apr 2, 2019	9.71	9.71	9.57	9.59
3005	NYSE	BITE	Mon, Apr 1, 2019	9.84	9.86	9.71	9.71
3004	NYSE	BITE	Fri, Mar 29, 2019	10.04	10.09	10.00	10.01
3003	NYSE	BITE	Thu, Mar 28, 2019	10.24	10.35	10.13	10.19
3002	NYSE	BITE	Wed, Mar 27, 2019	10.05	10.41	10.05	10.24
3001	NYSE	BITE	Tue, Mar 26, 2019	9.98	10.13	9.90	10.09
3000	NYSE	BITE	Mon, Mar 25, 2019	10.12	10.27	10.04	10.16
2999	NYSE	BITE	Fri, Mar 22, 2019	9.75	10.04	9.62	10.04
2998	NYSE	BITE	Thu, Mar 21, 2019	10.04	10.04	9.54	9.61
2997	NYSE	BITE	Wed, Mar 20, 2019	10.06	10.17	9.95	10.01
2996	NYSE	BITE	Tue, Mar 19, 2019	10.08	10.15	10.00	10.09
2995	NYSE	BITE	Mon, Mar 18, 2019	10.27	10.31	10.11	10.22
2994	NYSE	BITE	Fri, Mar 15, 2019	10.38	10.38	10.12	10.26
2993	NYSE	BITE	Thu, Mar 14, 2019	10.36	10.38	10.32	10.36
2992	NYSE	BITE	Wed, Mar 13, 2019	10.40	10.40	10.26	10.35
2991	NYSE	BITE	Tue, Mar 12, 2019	10.59	10.60	10.39	10.49
2990	NYSE	BITE	Mon, Mar 11, 2019	10.97	10.97	10.57	10.62
2989	NYSE	BITE	Fri, Mar 8, 2019	11.42	11.42	11.07	11.07
2988	NYSE	BITE	Thu, Mar 7, 2019	10.99	11.18	10.96	11.14
2987	NYSE	BITE	Wed, Mar 6, 2019	10.82	10.90	10.78	10.90
2986	NYSE	BITE	Tue, Mar 5, 2019	10.80	10.84	10.68	10.72
2985	NYSE	BITE	Mon, Mar 4, 2019	10.69	11.01	10.58	10.78
2984	NYSE	BITE	Fri, Mar 1, 2019	10.77	10.89	10.71	10.72
2983	NYSE	BITE	Thu, Feb 28, 2019	10.95	10.95	10.79	10.95
2982	NYSE	BITE	Wed, Feb 27, 2019	10.94	11.02	10.80	10.83
2981	NYSE	BITE	Tue, Feb 26, 2019	10.90	10.90	10.73	10.75
2980	NYSE	BITE	Mon, Feb 25, 2019	10.75	10.85	10.65	10.85
2979	NYSE	BITE	Fri, Feb 22, 2019	11.05	11.10	10.90	10.91
2978	NYSE	BITE	Thu, Feb 21, 2019	11.26	11.33	11.20	11.21
2977	NYSE	BITE	Wed, Feb 20, 2019	11.09	11.25	11.05	11.20
2976	NYSE	BITE	Tue, Feb 19, 2019	11.32	11.32	11.11	11.17
2975	NYSE	BITE	Fri, Feb 15, 2019	11.13	11.29	11.13	11.19
2974	NYSE	BITE	Thu, Feb 14, 2019	11.42	11.43	11.23	11.31
2973	NYSE	BITE	Wed, Feb 13, 2019	11.25	11.34	11.17	11.34
2972	NYSE	BITE	Tue, Feb 12, 2019	11.52	11.54	11.30	11.35
2971	NYSE	BITE	Mon, Feb 11, 2019	11.61	11.70	11.60	11.69
2970	NYSE	BITE	Fri, Feb 8, 2019	12.00	12.00	11.63	11.63
2969	NYSE	BITE	Thu, Feb 7, 2019	11.70	11.89	11.61	11.81
2968	NYSE	BITE	Wed, Feb 6, 2019	11.29	11.48	11.29	11.40
2967	NYSE	BITE	Tue, Feb 5, 2019	11.62	11.62	11.39	11.39
2966	NYSE	BITE	Mon, Feb 4, 2019	12.05	12.05	11.59	11.67
2965	NYSE	BITE	Fri, Feb 1, 2019	12.07	12.14	11.96	12.06
2964	NYSE	BITE	Thu, Jan 31, 2019	12.29	12.29	11.96	12.09
2963	NYSE	BITE	Wed, Jan 30, 2019	12.78	12.90	12.37	12.40
2962	NYSE	BITE	Tue, Jan 29, 2019	12.89	13.30	12.89	13.27
2961	NYSE	BITE	Mon, Jan 28, 2019	12.87	13.13	12.87	12.89
2960	NYSE	BITE	Fri, Jan 25, 2019	12.84	12.84	12.52	12.57
2959	NYSE	BITE	Thu, Jan 24, 2019	13.15	13.15	12.95	12.99
2958	NYSE	BITE	Wed, Jan 23, 2019	13.10	13.52	13.02	13.17
2957	NYSE	BITE	Tue, Jan 22, 2019	12.91	13.44	12.91	13.31
2956	NYSE	BITE	Fri, Jan 18, 2019	12.98	13.00	12.64	12.85
2955	NYSE	BITE	Thu, Jan 17, 2019	13.46	13.46	13.03	13.13
2954	NYSE	BITE	Wed, Jan 16, 2019	13.36	13.38	13.12	13.38
2953	NYSE	BITE	Tue, Jan 15, 2019	13.84	13.84	13.30	13.38
2952	NYSE	BITE	Mon, Jan 14, 2019	13.83	13.98	13.77	13.86
2951	NYSE	BITE	Fri, Jan 11, 2019	13.71	13.77	13.59	13.59
2950	NYSE	BITE	Thu, Jan 10, 2019	13.80	13.93	13.51	13.57
2949	NYSE	BITE	Wed, Jan 9, 2019	13.75	13.87	13.49	13.58
2948	NYSE	BITE	Tue, Jan 8, 2019	13.98	14.31	13.80	13.92
2947	NYSE	BITE	Mon, Jan 7, 2019	14.49	14.50	14.10	14.21
2946	NYSE	BITE	Fri, Jan 4, 2019	15.42	15.42	14.34	14.43
2945	NYSE	BITE	Thu, Jan 3, 2019	15.19	15.98	15.18	15.98
2944	NYSE	BITE	Wed, Jan 2, 2019	15.26	15.26	14.40	14.57
2943	NYSE	BITE	Mon, Dec 31, 2018	14.20	14.80	13.88	14.73
2942	NYSE	BITE	Fri, Dec 28, 2018	14.46	15.14	13.89	14.86
2941	NYSE	BITE	Thu, Dec 27, 2018	15.64	16.02	14.95	15.01
2940	NYSE	BITE	Wed, Dec 26, 2018	17.02	17.02	14.92	14.92
2939	NYSE	BITE	Mon, Dec 24, 2018	16.60	17.11	16.29	17.02
2938	NYSE	BITE	Fri, Dec 21, 2018	15.06	16.50	15.06	16.35
2937	NYSE	BITE	Thu, Dec 20, 2018	15.02	15.73	14.75	15.40
2936	NYSE	BITE	Wed, Dec 19, 2018	14.27	15.07	13.85	14.88
2935	NYSE	BITE	Tue, Dec 18, 2018	14.32	14.35	13.93	14.23
2934	NYSE	BITE	Mon, Dec 17, 2018	13.90	14.71	13.78	14.51
2933	NYSE	BITE	Fri, Dec 14, 2018	13.57	13.90	13.48	13.90
2932	NYSE	BITE	Thu, Dec 13, 2018	13.03	13.39	13.00	13.28
2931	NYSE	BITE	Wed, Dec 12, 2018	13.06	13.29	12.85	13.29
2930	NYSE	BITE	Tue, Dec 11, 2018	13.23	13.69	13.20	13.57
2929	NYSE	BITE	Mon, Dec 10, 2018	14.08	14.26	13.50	13.57
2928	NYSE	BITE	Fri, Dec 7, 2018	13.13	14.09	13.09	14.08
2927	NYSE	BITE	Thu, Dec 6, 2018	13.96	13.96	13.10	13.10
2926	NYSE	BITE	Tue, Dec 4, 2018	12.56	13.33	12.44	13.30
2925	NYSE	BITE	Mon, Dec 3, 2018	12.35	12.48	12.10	12.36
2924	NYSE	BITE	Fri, Nov 30, 2018	13.06	13.15	12.76	12.76
2923	NYSE	BITE	Thu, Nov 29, 2018	13.04	13.21	12.87	12.97
2922	NYSE	BITE	Wed, Nov 28, 2018	13.52	13.74	12.87	12.87
2921	NYSE	BITE	Tue, Nov 27, 2018	13.92	14.15	13.77	13.84
2920	NYSE	BITE	Mon, Nov 26, 2018	13.94	14.22	13.84	13.84
2919	NYSE	BITE	Fri, Nov 23, 2018	14.53	14.53	14.24	14.53
2918	NYSE	BITE	Wed, Nov 21, 2018	14.19	14.23	13.90	14.21
2917	NYSE	BITE	Tue, Nov 20, 2018	14.89	14.91	14.16	14.52
2916	NYSE	BITE	Mon, Nov 19, 2018	13.19	14.16	13.19	14.08
2915	NYSE	BITE	Fri, Nov 16, 2018	13.31	13.31	12.89	12.93
2914	NYSE	BITE	Thu, Nov 15, 2018	13.51	13.62	12.86	12.91
2913	NYSE	BITE	Wed, Nov 14, 2018	13.23	13.67	13.07	13.47
2912	NYSE	BITE	Tue, Nov 13, 2018	13.23	13.38	12.92	13.33
2911	NYSE	BITE	Mon, Nov 12, 2018	12.66	13.41	12.66	13.39
2910	NYSE	BITE	Fri, Nov 9, 2018	12.35	12.71	12.26	12.52
2909	NYSE	BITE	Thu, Nov 8, 2018	11.94	12.17	11.94	12.08
2908	NYSE	BITE	Wed, Nov 7, 2018	12.31	12.37	11.90	11.90
2907	NYSE	BITE	Tue, Nov 6, 2018	12.86	12.86	12.41	12.69
2906	NYSE	BITE	Mon, Nov 5, 2018	12.72	13.10	12.72	12.83
2905	NYSE	BITE	Fri, Nov 2, 2018	12.46	12.84	12.30	12.72
2904	NYSE	BITE	Thu, Nov 1, 2018	12.40	12.61	12.19	12.22
2903	NYSE	BITE	Wed, Oct 31, 2018	12.71	12.71	12.28	12.43
2902	NYSE	BITE	Tue, Oct 30, 2018	13.75	13.75	13.10	13.10
2901	NYSE	BITE	Mon, Oct 29, 2018	12.82	14.12	12.55	13.60
2900	NYSE	BITE	Fri, Oct 26, 2018	13.32	13.46	12.60	13.15
2899	NYSE	BITE	Thu, Oct 25, 2018	12.90	13.00	12.34	12.50
2898	NYSE	BITE	Wed, Oct 24, 2018	12.36	13.47	12.36	13.47
2897	NYSE	BITE	Tue, Oct 23, 2018	12.74	12.91	12.15	12.29
2896	NYSE	BITE	Mon, Oct 22, 2018	12.29	12.40	12.08	12.12
2895	NYSE	BITE	Fri, Oct 19, 2018	12.05	12.45	11.92	12.28
2894	NYSE	BITE	Thu, Oct 18, 2018	11.92	12.42	11.92	12.35
2893	NYSE	BITE	Wed, Oct 17, 2018	11.64	11.96	11.64	11.80
2892	NYSE	BITE	Tue, Oct 16, 2018	12.17	12.18	11.61	11.64
2891	NYSE	BITE	Mon, Oct 15, 2018	12.10	12.45	12.10	12.38
2890	NYSE	BITE	Fri, Oct 12, 2018	12.16	12.63	12.01	12.08
2889	NYSE	BITE	Thu, Oct 11, 2018	13.00	13.00	12.25	12.81
2888	NYSE	BITE	Wed, Oct 10, 2018	11.60	12.63	11.60	12.61
2887	NYSE	BITE	Tue, Oct 9, 2018	11.47	11.60	11.38	11.50
2886	NYSE	BITE	Mon, Oct 8, 2018	11.44	11.82	11.38	11.52
2885	NYSE	BITE	Fri, Oct 5, 2018	11.07	11.56	11.06	11.29
2884	NYSE	BITE	Thu, Oct 4, 2018	10.83	11.17	10.83	11.02
2883	NYSE	BITE	Wed, Oct 3, 2018	10.73	10.73	10.58	10.58
2882	NYSE	BITE	Tue, Oct 2, 2018	10.65	10.78	10.65	10.78
2881	NYSE	BITE	Mon, Oct 1, 2018	10.69	10.74	10.56	10.74
2880	NYSE	BITE	Fri, Sep 28, 2018	10.88	10.88	10.78	10.78
2879	NYSE	BITE	Thu, Sep 27, 2018	10.89	10.89	10.73	10.76
2878	NYSE	BITE	Wed, Sep 26, 2018	10.95	10.95	10.75	10.75
2877	NYSE	BITE	Tue, Sep 25, 2018	10.94	10.94	10.90	10.89
2876	NYSE	BITE	Mon, Sep 24, 2018	11.31	11.31	10.92	10.95
2875	NYSE	BITE	Fri, Sep 21, 2018	10.90	11.10	10.90	11.10
2874	NYSE	BITE	Thu, Sep 20, 2018	11.08	11.08	10.94	10.95
2873	NYSE	BITE	Wed, Sep 19, 2018	11.25	11.28	11.17	11.17
2872	NYSE	BITE	Tue, Sep 18, 2018	11.33	11.33	11.06	11.17
2871	NYSE	BITE	Mon, Sep 17, 2018	11.01	11.33	10.98	11.32
2870	NYSE	BITE	Fri, Sep 14, 2018	10.95	11.05	10.87	10.95
2869	NYSE	BITE	Thu, Sep 13, 2018	11.11	11.11	10.92	10.98
2868	NYSE	BITE	Wed, Sep 12, 2018	11.24	11.32	11.20	11.32
2867	NYSE	BITE	Tue, Sep 11, 2018	11.37	11.37	11.05	11.05
2866	NYSE	BITE	Mon, Sep 10, 2018	11.21	11.37	11.17	11.23
2865	NYSE	BITE	Fri, Sep 7, 2018	11.45	11.45	11.14	11.26
2864	NYSE	BITE	Thu, Sep 6, 2018	10.98	11.36	10.98	11.31
2863	NYSE	BITE	Wed, Sep 5, 2018	10.70	11.14	10.70	10.91
2862	NYSE	BITE	Tue, Sep 4, 2018	10.72	10.86	10.69	10.69
2861	NYSE	BITE	Fri, Aug 31, 2018	10.65	10.67	10.65	10.67
2860	NYSE	BITE	Thu, Aug 30, 2018	10.63	10.65	10.55	10.64
2859	NYSE	BITE	Wed, Aug 29, 2018	10.75	10.75	10.61	10.64
2858	NYSE	BITE	Tue, Aug 28, 2018	10.79	10.86	10.79	10.83
2857	NYSE	BITE	Mon, Aug 27, 2018	10.98	10.98	10.85	10.85
2856	NYSE	BITE	Fri, Aug 24, 2018	11.30	11.30	11.10	11.13
2855	NYSE	BITE	Thu, Aug 23, 2018	11.36	11.41	11.21	11.35
2854	NYSE	BITE	Wed, Aug 22, 2018	11.58	11.59	11.40	11.43
2853	NYSE	BITE	Tue, Aug 21, 2018	11.45	11.45	11.45	11.45
2852	NYSE	BITE	Mon, Aug 20, 2018	11.42	11.57	11.42	11.56
2851	NYSE	BITE	Fri, Aug 17, 2018	11.67	11.67	11.60	11.63
2850	NYSE	BITE	Thu, Aug 16, 2018	11.36	11.50	11.36	11.50
2849	NYSE	BITE	Wed, Aug 15, 2018	11.52	11.75	11.52	11.60
2848	NYSE	BITE	Tue, Aug 14, 2018	11.43	11.45	11.43	11.45
2847	NYSE	BITE	Mon, Aug 13, 2018	11.40	11.40	11.30	11.30
2846	NYSE	BITE	Fri, Aug 10, 2018	11.45	11.45	11.38	11.38
2845	NYSE	BITE	Thu, Aug 9, 2018	11.30	11.30	11.19	11.19
2844	NYSE	BITE	Wed, Aug 8, 2018	11.30	11.31	11.21	11.26
2843	NYSE	BITE	Tue, Aug 7, 2018	11.35	11.38	11.32	11.38
2842	NYSE	BITE	Mon, Aug 6, 2018	11.60	11.60	11.47	11.47
2841	NYSE	BITE	Fri, Aug 3, 2018	11.59	11.70	11.58	11.58
2840	NYSE	BITE	Thu, Aug 2, 2018	12.25	12.25	11.65	11.65
2839	NYSE	BITE	Wed, Aug 1, 2018	12.02	12.10	11.95	12.10
2838	NYSE	BITE	Tue, Jul 31, 2018	12.38	12.38	12.11	12.24
2837	NYSE	BITE	Mon, Jul 30, 2018	11.87	12.41	11.87	12.36
2836	NYSE	BITE	Fri, Jul 27, 2018	11.59	12.02	11.59	12.02
2835	NYSE	BITE	Thu, Jul 26, 2018	11.55	11.55	11.44	11.45
2834	NYSE	BITE	Wed, Jul 25, 2018	11.39	11.45	11.22	11.22
2833	NYSE	BITE	Tue, Jul 24, 2018	11.21	11.34	11.18	11.34
2832	NYSE	BITE	Mon, Jul 23, 2018	11.71	11.71	11.55	11.55
2831	NYSE	BITE	Fri, Jul 20, 2018	11.62	11.69	11.56	11.69
2830	NYSE	BITE	Thu, Jul 19, 2018	11.60	11.69	11.60	11.69
2829	NYSE	BITE	Wed, Jul 18, 2018	11.66	11.69	11.60	11.60
2828	NYSE	BITE	Tue, Jul 17, 2018	11.92	11.92	11.54	11.57
2827	NYSE	BITE	Mon, Jul 16, 2018	11.62	11.78	11.62	11.73
2826	NYSE	BITE	Fri, Jul 13, 2018	11.67	11.74	11.65	11.73
2825	NYSE	BITE	Thu, Jul 12, 2018	11.83	11.85	11.69	11.69
2824	NYSE	BITE	Wed, Jul 11, 2018	12.20	12.20	12.01	12.12
2823	NYSE	BITE	Tue, Jul 10, 2018	12.00	12.00	11.90	11.92
2822	NYSE	BITE	Mon, Jul 9, 2018	12.39	12.39	12.01	12.01
2821	NYSE	BITE	Fri, Jul 6, 2018	12.40	12.40	12.20	12.20
2820	NYSE	BITE	Thu, Jul 5, 2018	12.70	12.79	12.60	12.60
2819	NYSE	BITE	Tue, Jul 3, 2018	12.44	12.68	12.44	12.68
2818	NYSE	BITE	Mon, Jul 2, 2018	12.97	13.05	12.60	12.60
2817	NYSE	BITE	Fri, Jun 29, 2018	12.71	12.88	12.61	12.88
2816	NYSE	BITE	Thu, Jun 28, 2018	13.22	13.26	12.82	12.82
2815	NYSE	BITE	Wed, Jun 27, 2018	12.62	12.95	12.62	12.95
2814	NYSE	BITE	Tue, Jun 26, 2018	12.70	12.77	12.66	12.77
2813	NYSE	BITE	Mon, Jun 25, 2018	12.63	13.09	12.63	12.87
2812	NYSE	BITE	Fri, Jun 22, 2018	12.41	12.41	12.29	12.29
2811	NYSE	BITE	Thu, Jun 21, 2018	12.14	12.20	12.14	12.19
2810	NYSE	BITE	Wed, Jun 20, 2018	11.94	11.94	11.94	11.94
2809	NYSE	BITE	Tue, Jun 19, 2018	12.32	12.32	12.06	12.07
2808	NYSE	BITE	Mon, Jun 18, 2018	12.04	12.04	11.89	11.92
2807	NYSE	BITE	Fri, Jun 15, 2018	12.05	12.05	11.93	11.93
2806	NYSE	BITE	Thu, Jun 14, 2018	11.86	11.87	11.80	11.80
2805	NYSE	BITE	Wed, Jun 13, 2018	11.88	11.94	11.80	11.89
2804	NYSE	BITE	Tue, Jun 12, 2018	12.04	12.05	11.95	11.98
2803	NYSE	BITE	Mon, Jun 11, 2018	12.04	12.04	12.01	12.01
2802	NYSE	BITE	Fri, Jun 8, 2018	12.26	12.26	12.12	12.13
2801	NYSE	BITE	Thu, Jun 7, 2018	12.11	12.19	12.06	12.19
2800	NYSE	BITE	Wed, Jun 6, 2018	12.00	12.02	11.81	11.81
2799	NYSE	BITE	Tue, Jun 5, 2018	11.97	11.97	11.87	11.95
2798	NYSE	BITE	Mon, Jun 4, 2018	12.07	12.16	12.00	12.02
2797	NYSE	BITE	Fri, Jun 1, 2018	12.49	12.49	12.22	12.23
2796	NYSE	BITE	Thu, May 31, 2018	12.60	12.66	12.49	12.66
2795	NYSE	BITE	Wed, May 30, 2018	12.66	12.68	12.64	12.68
2794	NYSE	BITE	Tue, May 29, 2018	12.78	12.99	12.78	12.99
2793	NYSE	BITE	Fri, May 25, 2018	12.73	12.73	12.65	12.72
2792	NYSE	BITE	Thu, May 24, 2018	12.72	12.91	12.69	12.69
2791	NYSE	BITE	Wed, May 23, 2018	13.06	13.20	12.77	12.77
2790	NYSE	BITE	Tue, May 22, 2018	12.81	12.93	12.74	12.92
2789	NYSE	BITE	Mon, May 21, 2018	12.75	12.98	12.75	12.90
2788	NYSE	BITE	Fri, May 18, 2018	12.99	13.08	12.99	13.05
2787	NYSE	BITE	Thu, May 17, 2018	13.02	13.08	12.84	12.99
2786	NYSE	BITE	Wed, May 16, 2018	12.99	12.99	12.80	12.82
2785	NYSE	BITE	Tue, May 15, 2018	12.93	13.08	12.93	13.00
2784	NYSE	BITE	Mon, May 14, 2018	12.59	12.68	12.49	12.68
2783	NYSE	BITE	Fri, May 11, 2018	12.76	12.76	12.59	12.76
2782	NYSE	BITE	Thu, May 10, 2018	12.73	12.76	12.63	12.68
2781	NYSE	BITE	Wed, May 9, 2018	13.25	13.25	12.92	12.98
2780	NYSE	BITE	Tue, May 8, 2018	13.43	13.58	13.40	13.40
2779	NYSE	BITE	Mon, May 7, 2018	13.38	13.45	13.32	13.43
2778	NYSE	BITE	Fri, May 4, 2018	14.02	14.02	13.62	13.67
2777	NYSE	BITE	Thu, May 3, 2018	14.61	14.70	14.15	14.22
2776	NYSE	BITE	Wed, May 2, 2018	14.13	14.17	13.99	14.13
2775	NYSE	BITE	Tue, May 1, 2018	14.69	14.69	14.41	14.43
2774	NYSE	BITE	Mon, Apr 30, 2018	14.37	14.65	14.23	14.54
2773	NYSE	BITE	Fri, Apr 27, 2018	14.18	14.65	14.07	14.48
2772	NYSE	BITE	Thu, Apr 26, 2018	14.70	14.70	14.37	14.37
2771	NYSE	BITE	Wed, Apr 25, 2018	14.85	15.41	14.85	15.12
2770	NYSE	BITE	Tue, Apr 24, 2018	14.65	15.23	14.53	15.11
2769	NYSE	BITE	Mon, Apr 23, 2018	14.30	14.53	14.30	14.42
2768	NYSE	BITE	Fri, Apr 20, 2018	14.07	14.39	14.04	14.37
2767	NYSE	BITE	Thu, Apr 19, 2018	13.63	14.00	13.63	13.81
2766	NYSE	BITE	Wed, Apr 18, 2018	13.61	13.68	13.44	13.50
2765	NYSE	BITE	Tue, Apr 17, 2018	13.73	13.76	13.35	13.41
2764	NYSE	BITE	Mon, Apr 16, 2018	14.26	14.26	13.96	14.05
2763	NYSE	BITE	Fri, Apr 13, 2018	13.92	14.25	13.91	14.25
2762	NYSE	BITE	Thu, Apr 12, 2018	14.17	14.17	14.01	14.10
2761	NYSE	BITE	Wed, Apr 11, 2018	14.49	14.58	14.27	14.44
2760	NYSE	BITE	Tue, Apr 10, 2018	14.65	14.81	14.25	14.36
2759	NYSE	BITE	Mon, Apr 9, 2018	15.08	15.09	14.52	15.09
2758	NYSE	BITE	Fri, Apr 6, 2018	15.11	15.54	14.97	15.37
2757	NYSE	BITE	Thu, Apr 5, 2018	14.48	14.82	14.44	14.68
2756	NYSE	BITE	Wed, Apr 4, 2018	15.84	15.90	14.73	14.73
2755	NYSE	BITE	Tue, Apr 3, 2018	15.46	15.79	15.20	15.35
2754	NYSE	BITE	Mon, Apr 2, 2018	14.97	15.89	14.87	15.57
2753	NYSE	BITE	Thu, Mar 29, 2018	15.24	15.39	14.48	14.76
2752	NYSE	BITE	Wed, Mar 28, 2018	15.24	15.66	15.10	15.35
2751	NYSE	BITE	Tue, Mar 27, 2018	13.98	15.42	13.98	15.24
2750	NYSE	BITE	Mon, Mar 26, 2018	14.75	15.05	14.17	14.17
2749	NYSE	BITE	Fri, Mar 23, 2018	14.65	15.46	14.57	15.44
2748	NYSE	BITE	Thu, Mar 22, 2018	14.25	14.65	14.13	14.65
2747	NYSE	BITE	Wed, Mar 21, 2018	13.78	13.80	13.59	13.80
2746	NYSE	BITE	Tue, Mar 20, 2018	13.80	13.83	13.66	13.80
2745	NYSE	BITE	Mon, Mar 19, 2018	13.59	13.99	13.59	13.75
2744	NYSE	BITE	Fri, Mar 16, 2018	13.00	13.16	13.00	13.15
2743	NYSE	BITE	Thu, Mar 15, 2018	13.20	13.20	13.07	13.07
2742	NYSE	BITE	Wed, Mar 14, 2018	13.16	13.22	13.14	13.14
2741	NYSE	BITE	Tue, Mar 13, 2018	12.68	13.16	12.67	13.13
2740	NYSE	BITE	Mon, Mar 12, 2018	12.73	12.81	12.66	12.75
2739	NYSE	BITE	Fri, Mar 9, 2018	13.23	13.23	12.87	12.87
2738	NYSE	BITE	Thu, Mar 8, 2018	13.45	13.52	13.40	13.41
2737	NYSE	BITE	Wed, Mar 7, 2018	13.75	13.80	13.52	13.52
2736	NYSE	BITE	Tue, Mar 6, 2018	13.70	13.77	13.66	13.71
2735	NYSE	BITE	Mon, Mar 5, 2018	14.33	14.33	13.71	13.79
2734	NYSE	BITE	Fri, Mar 2, 2018	14.75	14.84	14.15	14.15
2733	NYSE	BITE	Thu, Mar 1, 2018	13.95	14.62	13.93	14.43
2732	NYSE	BITE	Wed, Feb 28, 2018	13.64	13.96	13.56	13.95
2731	NYSE	BITE	Tue, Feb 27, 2018	13.50	13.68	13.50	13.66
2730	NYSE	BITE	Mon, Feb 26, 2018	13.88	13.88	13.41	13.41
2729	NYSE	BITE	Fri, Feb 23, 2018	14.28	14.41	14.00	14.01
2728	NYSE	BITE	Thu, Feb 22, 2018	14.43	14.65	14.41	14.56
2727	NYSE	BITE	Wed, Feb 21, 2018	14.20	14.40	14.15	14.39
2726	NYSE	BITE	Tue, Feb 20, 2018	14.60	14.69	14.25	14.43
2725	NYSE	BITE	Fri, Feb 16, 2018	14.56	14.56	14.27	14.47
2724	NYSE	BITE	Thu, Feb 15, 2018	14.75	15.08	14.46	14.46
2723	NYSE	BITE	Wed, Feb 14, 2018	16.04	16.04	15.00	15.11
2722	NYSE	BITE	Tue, Feb 13, 2018	15.85	15.92	15.73	15.74
2721	NYSE	BITE	Mon, Feb 12, 2018	16.00	16.08	15.65	15.85
2720	NYSE	BITE	Fri, Feb 9, 2018	16.67	17.75	16.33	16.41
2719	NYSE	BITE	Thu, Feb 8, 2018	15.85	17.36	15.85	17.36
2718	NYSE	BITE	Wed, Feb 7, 2018	15.50	15.81	15.41	15.75
2717	NYSE	BITE	Tue, Feb 6, 2018	16.96	16.96	15.62	15.62
2716	NYSE	BITE	Mon, Feb 5, 2018	15.62	16.41	14.97	16.41
2715	NYSE	BITE	Fri, Feb 2, 2018	14.69	15.19	14.69	15.16
2714	NYSE	BITE	Thu, Feb 1, 2018	14.47	14.48	14.23	14.37
2713	NYSE	BITE	Wed, Jan 31, 2018	14.35	14.57	14.33	14.55
2712	NYSE	BITE	Tue, Jan 30, 2018	14.54	14.64	14.37	14.64
2711	NYSE	BITE	Mon, Jan 29, 2018	14.32	14.32	14.15	14.15
2710	NYSE	BITE	Fri, Jan 26, 2018	14.35	14.35	14.04	14.04
2709	NYSE	BITE	Thu, Jan 25, 2018	14.29	14.50	14.29	14.50
2708	NYSE	BITE	Wed, Jan 24, 2018	14.10	14.50	14.04	14.49
2707	NYSE	BITE	Tue, Jan 23, 2018	14.26	14.28	14.12	14.16
2706	NYSE	BITE	Mon, Jan 22, 2018	14.46	14.46	14.38	14.42
2705	NYSE	BITE	Fri, Jan 19, 2018	14.67	14.69	14.66	14.66
2704	NYSE	BITE	Thu, Jan 18, 2018	14.72	14.72	14.60	14.60
2703	NYSE	BITE	Wed, Jan 17, 2018	15.04	15.04	14.65	14.65
2702	NYSE	BITE	Tue, Jan 16, 2018	14.79	15.15	14.68	15.10
2701	NYSE	BITE	Fri, Jan 12, 2018	15.20	15.20	14.99	15.02
2700	NYSE	BITE	Thu, Jan 11, 2018	15.22	15.23	15.22	15.23
2699	NYSE	BITE	Wed, Jan 10, 2018	15.35	15.35	15.35	15.35
2698	NYSE	BITE	Tue, Jan 9, 2018	15.02	15.21	15.02	15.21
2697	NYSE	BITE	Mon, Jan 8, 2018	15.22	15.22	15.12	15.13
2696	NYSE	BITE	Fri, Jan 5, 2018	15.37	15.63	15.23	15.25
2695	NYSE	BITE	Thu, Jan 4, 2018	15.57	15.61	15.53	15.55
2694	NYSE	BITE	Wed, Jan 3, 2018	16.00	16.00	15.74	15.74
2693	NYSE	BITE	Tue, Jan 2, 2018	16.28	16.32	16.16	16.21
2692	NYSE	BITE	Fri, Dec 29, 2017	16.44	16.51	16.44	16.46
2691	NYSE	BITE	Thu, Dec 28, 2017	16.43	16.43	16.43	16.43
2690	NYSE	BITE	Wed, Dec 27, 2017	16.48	16.48	16.48	16.48
2689	NYSE	BITE	Tue, Dec 26, 2017	16.47	16.55	16.45	16.45
2688	NYSE	BITE	Fri, Dec 22, 2017	16.21	16.21	16.21	16.21
2687	NYSE	BITE	Thu, Dec 21, 2017	15.99	16.13	15.99	16.13
2686	NYSE	BITE	Wed, Dec 20, 2017	16.08	16.08	16.06	16.06
2685	NYSE	BITE	Tue, Dec 19, 2017	15.85	16.12	15.85	16.05
2684	NYSE	BITE	Mon, Dec 18, 2017	15.91	16.00	15.84	15.84
2683	NYSE	BITE	Fri, Dec 15, 2017	16.66	16.66	16.19	16.19
2682	NYSE	BITE	Thu, Dec 14, 2017	16.45	16.64	16.45	16.59
2681	NYSE	BITE	Wed, Dec 13, 2017	16.45	16.54	16.44	16.50
2680	NYSE	BITE	Tue, Dec 12, 2017	16.48	16.58	16.48	16.56
2679	NYSE	BITE	Mon, Dec 11, 2017	16.92	16.92	16.52	16.52
2678	NYSE	BITE	Fri, Dec 8, 2017	16.54	16.77	16.54	16.74
2677	NYSE	BITE	Thu, Dec 7, 2017	16.91	17.00	16.84	16.91
2676	NYSE	BITE	Wed, Dec 6, 2017	17.50	17.50	17.08	17.12
2675	NYSE	BITE	Tue, Dec 5, 2017	17.50	17.52	17.02	17.39
2674	NYSE	BITE	Mon, Dec 4, 2017	16.85	17.43	16.85	17.43
2673	NYSE	BITE	Fri, Dec 1, 2017	16.76	17.22	16.64	16.79
2672	NYSE	BITE	Thu, Nov 30, 2017	16.61	16.70	16.61	16.70
2671	NYSE	BITE	Wed, Nov 29, 2017	16.35	17.00	16.35	16.87
2670	NYSE	BITE	Tue, Nov 28, 2017	16.02	16.05	16.02	16.03
2669	NYSE	BITE	Mon, Nov 27, 2017	16.18	16.19	16.07	16.19
2668	NYSE	BITE	Fri, Nov 24, 2017	16.11	16.17	16.11	16.17
2667	NYSE	BITE	Wed, Nov 22, 2017	16.30	16.30	16.24	16.28
2666	NYSE	BITE	Tue, Nov 21, 2017	16.40	16.40	16.20	16.25
2665	NYSE	BITE	Mon, Nov 20, 2017	16.67	16.67	16.57	16.57
2664	NYSE	BITE	Fri, Nov 17, 2017	16.63	16.78	16.63	16.78
2663	NYSE	BITE	Thu, Nov 16, 2017	16.69	16.69	16.47	16.47
2662	NYSE	BITE	Wed, Nov 15, 2017	16.94	17.14	16.88	17.02
2661	NYSE	BITE	Tue, Nov 14, 2017	16.80	16.83	16.80	16.81
2660	NYSE	BITE	Mon, Nov 13, 2017	16.74	16.74	16.63	16.68
2659	NYSE	BITE	Fri, Nov 10, 2017	16.75	16.75	16.74	16.74
2658	NYSE	BITE	Thu, Nov 9, 2017	16.77	16.95	16.60	16.74
2657	NYSE	BITE	Wed, Nov 8, 2017	16.45	16.50	16.40	16.41
2656	NYSE	BITE	Tue, Nov 7, 2017	16.48	16.61	16.48	16.58
2655	NYSE	BITE	Mon, Nov 6, 2017	16.77	16.77	16.53	16.53
2654	NYSE	BITE	Fri, Nov 3, 2017	16.82	16.92	16.70	16.70
2653	NYSE	BITE	Thu, Nov 2, 2017	17.06	17.24	16.94	16.97
2652	NYSE	BITE	Wed, Nov 1, 2017	16.83	17.10	16.83	17.10
2651	NYSE	BITE	Tue, Oct 31, 2017	16.94	17.06	16.94	17.00
2650	NYSE	BITE	Mon, Oct 30, 2017	17.25	17.25	17.18	17.18
2649	NYSE	BITE	Fri, Oct 27, 2017	17.51	17.51	17.19	17.19
2648	NYSE	BITE	Thu, Oct 26, 2017	18.40	18.42	18.31	18.35
2647	NYSE	BITE	Wed, Oct 25, 2017	18.64	18.80	18.56	18.57
2646	NYSE	BITE	Tue, Oct 24, 2017	18.50	18.50	18.30	18.34
2645	NYSE	BITE	Mon, Oct 23, 2017	18.33	18.41	18.29	18.39
2644	NYSE	BITE	Fri, Oct 20, 2017	18.26	18.28	18.26	18.27
2643	NYSE	BITE	Thu, Oct 19, 2017	18.59	18.86	18.59	18.62
2642	NYSE	BITE	Wed, Oct 18, 2017	18.46	18.46	18.34	18.39
2641	NYSE	BITE	Tue, Oct 17, 2017	18.58	18.63	18.56	18.59
2640	NYSE	BITE	Mon, Oct 16, 2017	18.60	18.68	18.60	18.68
2639	NYSE	BITE	Fri, Oct 13, 2017	18.68	18.68	18.68	18.68
2638	NYSE	BITE	Thu, Oct 12, 2017	18.80	18.88	18.80	18.88
2637	NYSE	BITE	Wed, Oct 11, 2017	19.15	19.15	19.15	19.15
2636	NYSE	BITE	Tue, Oct 10, 2017	19.06	19.10	19.06	19.10
2635	NYSE	BITE	Mon, Oct 9, 2017	19.05	19.09	18.94	19.08
2634	NYSE	BITE	Fri, Oct 6, 2017	19.31	19.31	19.23	19.26
2633	NYSE	BITE	Thu, Oct 5, 2017	19.55	19.55	19.31	19.33
2632	NYSE	BITE	Wed, Oct 4, 2017	19.86	19.86	19.65	19.65
2631	NYSE	BITE	Tue, Oct 3, 2017	19.68	19.68	19.60	19.60
2630	NYSE	BITE	Mon, Oct 2, 2017	19.62	19.90	19.62	19.75
2629	NYSE	BITE	Fri, Sep 29, 2017	20.00	20.10	19.83	19.85
2628	NYSE	BITE	Thu, Sep 28, 2017	20.28	20.28	20.08	20.08
2627	NYSE	BITE	Wed, Sep 27, 2017	20.37	20.39	20.03	20.03
2626	NYSE	BITE	Tue, Sep 26, 2017	20.70	20.75	20.50	20.63
2625	NYSE	BITE	Mon, Sep 25, 2017	20.55	21.06	20.55	20.88
2624	NYSE	BITE	Fri, Sep 22, 2017	20.56	20.56	20.30	20.30
2623	NYSE	BITE	Thu, Sep 21, 2017	20.12	20.27	20.12	20.27
2622	NYSE	BITE	Wed, Sep 20, 2017	20.00	20.25	20.00	20.20
2621	NYSE	BITE	Tue, Sep 19, 2017	20.02	20.02	19.78	19.80
2620	NYSE	BITE	Mon, Sep 18, 2017	19.85	19.95	19.82	19.95
2619	NYSE	BITE	Fri, Sep 15, 2017	20.19	20.19	19.94	19.94
2618	NYSE	BITE	Thu, Sep 14, 2017	19.95	20.05	19.95	20.05
2617	NYSE	BITE	Wed, Sep 13, 2017	19.98	19.98	19.98	19.98
2616	NYSE	BITE	Tue, Sep 12, 2017	19.81	20.07	19.81	19.92
2615	NYSE	BITE	Mon, Sep 11, 2017	20.29	20.29	19.86	19.98
2614	NYSE	BITE	Fri, Sep 8, 2017	20.18	20.40	20.14	20.40
2613	NYSE	BITE	Thu, Sep 7, 2017	20.20	20.20	20.15	20.15
2612	NYSE	BITE	Wed, Sep 6, 2017	20.30	20.48	20.26	20.30
2611	NYSE	BITE	Tue, Sep 5, 2017	20.03	20.57	20.01	20.36
2610	NYSE	BITE	Fri, Sep 1, 2017	19.99	20.01	19.91	19.93
2609	NYSE	BITE	Thu, Aug 31, 2017	20.14	20.14	19.92	19.96
2608	NYSE	BITE	Wed, Aug 30, 2017	20.60	20.60	20.32	20.32
2607	NYSE	BITE	Tue, Aug 29, 2017	21.07	21.07	20.64	20.64
2606	NYSE	BITE	Mon, Aug 28, 2017	20.91	20.91	20.89	20.89
2605	NYSE	BITE	Fri, Aug 25, 2017	20.76	20.94	20.76	20.86
2604	NYSE	BITE	Thu, Aug 24, 2017	20.83	21.41	20.83	20.95
2603	NYSE	BITE	Wed, Aug 23, 2017	20.74	21.25	20.71	20.88
2602	NYSE	BITE	Tue, Aug 22, 2017	21.39	21.39	20.90	20.90
2601	NYSE	BITE	Mon, Aug 21, 2017	21.40	21.61	21.37	21.56
2600	NYSE	BITE	Fri, Aug 18, 2017	21.53	21.53	21.20	21.40
2599	NYSE	BITE	Thu, Aug 17, 2017	20.90	21.35	20.90	21.31
2598	NYSE	BITE	Wed, Aug 16, 2017	20.65	20.65	20.50	20.53
2597	NYSE	BITE	Tue, Aug 15, 2017	20.74	20.80	20.65	20.65
2596	NYSE	BITE	Mon, Aug 14, 2017	21.03	21.03	20.74	20.74
2595	NYSE	BITE	Fri, Aug 11, 2017	22.03	22.03	21.39	21.50
2594	NYSE	BITE	Thu, Aug 10, 2017	21.30	21.83	21.30	21.80
2593	NYSE	BITE	Wed, Aug 9, 2017	21.25	21.25	20.96	20.96
2592	NYSE	BITE	Tue, Aug 8, 2017	20.84	21.00	20.53	20.96
2591	NYSE	BITE	Mon, Aug 7, 2017	21.10	21.10	20.87	20.87
2590	NYSE	BITE	Fri, Aug 4, 2017	21.07	21.19	21.06	21.19
2589	NYSE	BITE	Thu, Aug 3, 2017	21.34	21.34	21.17	21.20
2588	NYSE	BITE	Wed, Aug 2, 2017	20.84	21.40	20.56	21.07
2587	NYSE	BITE	Tue, Aug 1, 2017	21.37	21.37	21.28	21.28
2586	NYSE	BITE	Mon, Jul 31, 2017	21.03	21.11	21.03	21.09
2585	NYSE	BITE	Fri, Jul 28, 2017	21.40	21.40	21.13	21.22
2584	NYSE	BITE	Thu, Jul 27, 2017	20.47	21.51	20.42	21.28
2583	NYSE	BITE	Wed, Jul 26, 2017	20.72	20.82	20.66	20.75
2582	NYSE	BITE	Tue, Jul 25, 2017	20.76	20.76	20.76	20.76
2581	NYSE	BITE	Mon, Jul 24, 2017	20.89	20.89	20.71	20.71
2580	NYSE	BITE	Fri, Jul 21, 2017	0.00	0.00	0.00	20.70
2579	NYSE	BITE	Thu, Jul 20, 2017	20.56	20.83	20.56	20.70
2578	NYSE	BITE	Wed, Jul 19, 2017	20.83	20.90	20.69	20.71
2577	NYSE	BITE	Tue, Jul 18, 2017	21.24	21.35	21.02	21.06
2576	NYSE	BITE	Mon, Jul 17, 2017	21.17	21.29	21.03	21.23
2575	NYSE	BITE	Fri, Jul 14, 2017	21.42	21.56	21.13	21.17
2574	NYSE	BITE	Thu, Jul 13, 2017	21.78	21.78	21.46	21.69
2573	NYSE	BITE	Wed, Jul 12, 2017	22.00	22.03	21.75	21.77
2572	NYSE	BITE	Tue, Jul 11, 2017	22.50	22.57	22.30	22.31
2571	NYSE	BITE	Mon, Jul 10, 2017	22.79	22.91	22.38	22.44
2570	NYSE	BITE	Fri, Jul 7, 2017	23.38	23.38	22.67	22.91
2569	NYSE	BITE	Thu, Jul 6, 2017	23.45	23.61	23.26	23.46
2568	NYSE	BITE	Wed, Jul 5, 2017	23.47	23.50	23.09	23.10
2567	NYSE	BITE	Mon, Jul 3, 2017	22.85	23.63	22.85	23.63
2566	NYSE	BITE	Fri, Jun 30, 2017	23.31	23.31	22.89	23.21
2565	NYSE	BITE	Thu, Jun 29, 2017	22.44	23.44	22.44	23.13
2564	NYSE	BITE	Wed, Jun 28, 2017	22.94	23.14	22.39	22.40
2563	NYSE	BITE	Tue, Jun 27, 2017	22.21	22.73	22.21	22.55
2562	NYSE	BITE	Mon, Jun 26, 2017	21.50	22.04	21.50	22.04
2561	NYSE	BITE	Fri, Jun 23, 2017	22.22	22.22	21.68	21.69
2560	NYSE	BITE	Thu, Jun 22, 2017	22.24	22.27	21.93	22.12
2559	NYSE	BITE	Wed, Jun 21, 2017	22.40	22.40	22.25	22.25
2558	NYSE	BITE	Tue, Jun 20, 2017	22.09	22.34	22.09	22.34
2557	NYSE	BITE	Mon, Jun 19, 2017	22.60	22.62	22.21	22.21
2556	NYSE	BITE	Fri, Jun 16, 2017	23.08	23.16	22.93	23.08
2555	NYSE	BITE	Thu, Jun 15, 2017	23.16	23.41	22.82	22.82
2554	NYSE	BITE	Wed, Jun 14, 2017	22.44	22.94	22.33	22.66
2553	NYSE	BITE	Tue, Jun 13, 2017	22.47	22.50	22.20	22.37
2552	NYSE	BITE	Mon, Jun 12, 2017	22.95	23.48	22.73	22.97
2551	NYSE	BITE	Fri, Jun 9, 2017	21.28	22.95	21.28	22.53
2550	NYSE	BITE	Thu, Jun 8, 2017	21.38	21.38	21.11	21.11
2549	NYSE	BITE	Wed, Jun 7, 2017	21.39	21.39	21.18	21.31
2548	NYSE	BITE	Tue, Jun 6, 2017	21.20	21.45	21.20	21.44
2547	NYSE	BITE	Mon, Jun 5, 2017	21.36	21.36	21.36	21.36
2546	NYSE	BITE	Fri, Jun 2, 2017	21.77	21.86	21.42	21.44
2545	NYSE	BITE	Thu, Jun 1, 2017	22.03	22.03	22.03	22.03
2544	NYSE	BITE	Wed, May 31, 2017	22.12	22.12	21.97	22.11
2543	NYSE	BITE	Tue, May 30, 2017	21.93	21.93	21.90	21.90
2542	NYSE	BITE	Fri, May 26, 2017	22.00	22.00	22.00	22.00
2541	NYSE	BITE	Thu, May 25, 2017	22.29	22.29	21.99	22.01
2540	NYSE	BITE	Wed, May 24, 2017	0.00	0.00	0.00	22.66
2539	NYSE	BITE	Tue, May 23, 2017	22.45	22.66	22.45	22.66
2538	NYSE	BITE	Mon, May 22, 2017	22.75	22.75	22.64	22.64
2537	NYSE	BITE	Fri, May 19, 2017	23.00	23.00	22.89	22.89
2536	NYSE	BITE	Thu, May 18, 2017	0.00	0.00	0.00	23.38
2535	NYSE	BITE	Wed, May 17, 2017	22.46	23.38	22.46	23.38
2534	NYSE	BITE	Tue, May 16, 2017	22.34	22.46	22.30	22.30
2533	NYSE	BITE	Mon, May 15, 2017	22.54	22.60	22.50	22.53
2532	NYSE	BITE	Fri, May 12, 2017	22.84	22.86	22.81	22.84
2531	NYSE	BITE	Thu, May 11, 2017	0.00	0.00	0.00	23.01
2530	NYSE	BITE	Wed, May 10, 2017	0.00	0.00	0.00	23.01
2529	NYSE	BITE	Tue, May 9, 2017	22.88	23.01	22.88	23.01
2528	NYSE	BITE	Mon, May 8, 2017	23.16	23.16	23.16	23.16
2527	NYSE	BITE	Fri, May 5, 2017	23.32	23.59	23.32	23.59
2526	NYSE	BITE	Thu, May 4, 2017	23.48	23.48	23.48	23.48
2525	NYSE	BITE	Wed, May 3, 2017	0.00	0.00	0.00	23.49
2524	NYSE	BITE	Tue, May 2, 2017	23.49	23.49	23.49	23.49
2523	NYSE	BITE	Mon, May 1, 2017	0.00	0.00	0.00	24.47
2522	NYSE	BITE	Fri, Apr 28, 2017	0.00	0.00	0.00	24.47
2521	NYSE	BITE	Thu, Apr 27, 2017	0.00	0.00	0.00	24.47
2520	NYSE	BITE	Wed, Apr 26, 2017	24.35	24.47	24.35	24.47
2519	NYSE	BITE	Tue, Apr 25, 2017	24.57	24.57	24.37	24.38
2518	NYSE	BITE	Mon, Apr 24, 2017	24.92	24.92	24.88	24.88
2517	NYSE	BITE	Fri, Apr 21, 2017	25.38	25.38	25.38	25.38
2516	NYSE	BITE	Thu, Apr 20, 2017	25.63	25.63	25.42	25.42
2515	NYSE	BITE	Wed, Apr 19, 2017	25.67	25.67	25.67	25.67
2514	NYSE	BITE	Tue, Apr 18, 2017	0.00	0.00	0.00	25.97
2513	NYSE	BITE	Mon, Apr 17, 2017	26.01	26.01	25.97	25.97
2512	NYSE	BITE	Thu, Apr 13, 2017	26.08	26.08	26.08	26.08
2511	NYSE	BITE	Tue, Apr 11, 2017	25.66	25.66	25.66	25.66
2510	NYSE	BITE	Mon, Apr 10, 2017	25.50	25.50	25.50	25.50
2509	NYSE	BITE	Fri, Apr 7, 2017	25.56	25.56	25.56	25.56
2508	NYSE	BITE	Thu, Apr 6, 2017	25.56	25.56	25.50	25.50
2507	NYSE	BITE	Wed, Apr 5, 2017	25.30	25.50	25.00	25.50
2506	NYSE	BITE	Tue, Apr 4, 2017	0.00	0.00	0.00	25.20
2505	NYSE	BITE	Thu, Mar 30, 2017	25.20	25.20	25.20	25.20
2504	NYSE	BITE	Wed, Mar 29, 2017	25.50	25.50	25.36	25.36
2503	NYSE	BITE	Tue, Mar 28, 2017	0.00	0.00	0.00	25.88
2502	NYSE	BITE	Mon, Mar 27, 2017	26.01	26.01	25.86	25.88
2501	NYSE	BITE	Fri, Mar 24, 2017	25.63	25.63	25.63	25.63
2500	NYSE	BITE	Thu, Mar 23, 2017	0.00	0.00	0.00	25.37
2499	NYSE	BITE	Wed, Mar 22, 2017	0.00	0.00	0.00	25.37
2498	NYSE	BITE	Mon, Mar 20, 2017	25.39	25.41	25.37	25.37
2497	NYSE	BITE	Fri, Mar 17, 2017	25.35	25.35	25.35	25.35
2496	NYSE	BITE	Thu, Mar 16, 2017	25.45	25.45	25.45	25.45
2495	NYSE	BITE	Wed, Mar 15, 2017	0.00	0.00	0.00	26.00
2494	NYSE	BITE	Mon, Mar 13, 2017	0.00	0.00	0.00	26.00
2493	NYSE	BITE	Fri, Mar 10, 2017	25.99	26.00	25.95	26.00
2492	NYSE	BITE	Thu, Mar 9, 2017	26.21	26.21	26.16	26.16
2491	NYSE	BITE	Wed, Mar 8, 2017	26.19	26.19	26.19	26.19
2490	NYSE	BITE	Tue, Mar 7, 2017	0.00	0.00	0.00	26.28
2489	NYSE	BITE	Mon, Mar 6, 2017	26.29	26.41	26.16	26.28
2488	NYSE	BITE	Fri, Mar 3, 2017	26.34	26.34	26.24	26.24
2487	NYSE	BITE	Thu, Mar 2, 2017	0.00	0.00	0.00	26.01
2486	NYSE	BITE	Wed, Mar 1, 2017	26.01	26.01	26.01	26.01
2485	NYSE	BITE	Tue, Feb 28, 2017	26.59	26.61	26.59	26.61
2484	NYSE	BITE	Mon, Feb 27, 2017	26.51	26.51	26.37	26.37
2483	NYSE	BITE	Fri, Feb 24, 2017	26.71	26.71	26.71	26.71
2482	NYSE	BITE	Thu, Feb 23, 2017	26.41	26.41	26.41	26.41
2481	NYSE	BITE	Wed, Feb 22, 2017	0.00	0.00	0.00	26.32
2480	NYSE	BITE	Tue, Feb 21, 2017	26.46	26.46	26.32	26.32
2479	NYSE	BITE	Fri, Feb 17, 2017	27.01	27.01	26.81	26.85
2478	NYSE	BITE	Thu, Feb 16, 2017	0.00	0.00	0.00	27.00
2477	NYSE	BITE	Wed, Feb 15, 2017	27.00	27.00	27.00	27.00
2476	NYSE	BITE	Tue, Feb 14, 2017	0.00	0.00	0.00	27.31
2475	NYSE	BITE	Mon, Feb 13, 2017	27.31	27.31	27.31	27.31
2474	NYSE	BITE	Fri, Feb 10, 2017	27.57	27.57	27.54	27.54
2473	NYSE	BITE	Thu, Feb 9, 2017	27.97	27.97	27.51	27.55
2472	NYSE	BITE	Wed, Feb 8, 2017	28.02	28.02	28.02	28.02
2471	NYSE	BITE	Tue, Feb 7, 2017	0.00	0.00	0.00	28.25
2470	NYSE	BITE	Mon, Feb 6, 2017	28.25	28.25	28.25	28.25
2469	NYSE	BITE	Fri, Feb 3, 2017	28.41	28.41	28.41	28.41
2468	NYSE	BITE	Thu, Feb 2, 2017	28.61	28.61	28.61	28.61
2467	NYSE	BITE	Wed, Feb 1, 2017	28.76	28.93	28.12	28.77
2466	NYSE	BITE	Tue, Jan 31, 2017	0.00	0.00	0.00	29.17
2465	NYSE	BITE	Mon, Jan 30, 2017	29.19	29.22	29.17	29.17
2464	NYSE	BITE	Fri, Jan 27, 2017	28.65	28.65	28.65	28.65
2463	NYSE	BITE	Thu, Jan 26, 2017	28.80	28.80	28.67	28.67
2462	NYSE	BITE	Wed, Jan 25, 2017	29.16	29.16	28.87	28.87
2461	NYSE	BITE	Tue, Jan 24, 2017	29.61	29.61	29.58	29.58
2460	NYSE	BITE	Mon, Jan 23, 2017	0.00	0.00	0.00	30.19
2459	NYSE	BITE	Fri, Jan 20, 2017	29.96	30.19	29.96	30.19
2458	NYSE	BITE	Thu, Jan 19, 2017	30.39	30.39	30.39	30.39
2457	NYSE	BITE	Fri, Jan 13, 2017	30.10	30.10	30.10	30.10
2456	NYSE	BITE	Wed, Jan 11, 2017	29.97	30.17	29.97	30.17
2455	NYSE	BITE	Tue, Jan 10, 2017	30.36	30.54	30.36	30.54
2454	NYSE	BITE	Mon, Jan 9, 2017	30.60	30.60	30.45	30.45
2453	NYSE	BITE	Fri, Jan 6, 2017	0.00	0.00	0.00	31.42
2452	NYSE	BITE	Thu, Jan 5, 2017	0.00	0.00	0.00	31.42
2451	NYSE	BITE	Wed, Jan 4, 2017	31.49	31.49	31.42	31.42
2450	NYSE	BITE	Tue, Jan 3, 2017	31.83	32.07	31.79	31.79
2449	NYSE	BITE	Fri, Dec 30, 2016	32.26	32.34	32.26	32.34
2448	NYSE	BITE	Thu, Dec 29, 2016	31.71	31.71	31.71	31.71
2447	NYSE	BITE	Wed, Dec 28, 2016	31.27	31.58	31.27	31.58
2446	NYSE	BITE	Tue, Dec 27, 2016	30.95	30.95	30.95	30.95
2445	NYSE	BITE	Fri, Dec 23, 2016	31.38	31.46	31.38	31.44
2444	NYSE	BITE	Thu, Dec 22, 2016	0.00	0.00	0.00	31.55
2443	NYSE	BITE	Wed, Dec 21, 2016	0.00	0.00	0.00	31.55
2442	NYSE	BITE	Tue, Dec 20, 2016	0.00	0.00	0.00	31.55
2441	NYSE	BITE	Mon, Dec 19, 2016	0.00	0.00	0.00	31.55
2440	NYSE	BITE	Fri, Dec 16, 2016	31.32	31.55	31.32	31.55
2439	NYSE	BITE	Thu, Dec 15, 2016	31.04	31.12	31.04	31.12
2438	NYSE	BITE	Wed, Dec 14, 2016	31.15	31.16	30.97	31.10
2437	NYSE	BITE	Tue, Dec 13, 2016	31.73	31.75	30.92	30.96
2436	NYSE	BITE	Mon, Dec 12, 2016	0.00	0.00	0.00	32.03
2435	NYSE	BITE	Fri, Dec 9, 2016	0.00	0.00	0.00	32.03
2434	NYSE	BITE	Thu, Dec 8, 2016	32.34	32.34	32.03	32.03
2433	NYSE	BITE	Wed, Dec 7, 2016	33.74	33.74	32.55	32.55
2432	NYSE	BITE	Tue, Dec 6, 2016	33.77	33.90	33.76	33.89
2431	NYSE	BITE	Mon, Dec 5, 2016	34.23	34.23	33.74	33.74
2430	NYSE	BITE	Fri, Dec 2, 2016	36.57	36.61	34.68	34.68
2429	NYSE	BITE	Thu, Dec 1, 2016	34.55	35.00	34.52	35.00
2428	NYSE	BITE	Wed, Nov 30, 2016	33.06	33.14	33.06	33.14
2427	NYSE	BITE	Tue, Nov 29, 2016	32.85	32.85	32.49	32.51
2426	NYSE	BITE	Mon, Nov 28, 2016	32.45	32.50	32.45	32.50
2425	NYSE	BITE	Fri, Nov 25, 2016	32.90	32.90	32.90	32.90
2424	NYSE	BITE	Tue, Nov 22, 2016	32.58	32.58	32.58	32.58
2423	NYSE	BITE	Mon, Nov 21, 2016	32.76	32.76	32.63	32.63
2422	NYSE	BITE	Fri, Nov 18, 2016	33.34	33.34	33.34	33.34
2421	NYSE	BITE	Thu, Nov 17, 2016	33.78	33.78	33.29	33.43
2420	NYSE	BITE	Wed, Nov 16, 2016	34.04	34.04	33.74	33.74
2419	NYSE	BITE	Tue, Nov 15, 2016	34.80	34.80	33.94	33.96
2418	NYSE	BITE	Mon, Nov 14, 2016	35.21	35.21	35.15	35.21
2417	NYSE	BITE	Fri, Nov 11, 2016	34.59	34.59	34.43	34.45
2416	NYSE	BITE	Thu, Nov 10, 2016	35.00	35.54	34.95	34.95
2415	NYSE	BITE	Wed, Nov 9, 2016	35.00	35.00	33.80	33.80
2414	NYSE	BITE	Tue, Nov 8, 2016	33.85	33.85	33.50	33.64
2413	NYSE	BITE	Mon, Nov 7, 2016	34.54	34.54	34.15	34.18
2412	NYSE	BITE	Fri, Nov 4, 2016	35.41	35.41	35.16	35.16
2411	NYSE	BITE	Thu, Nov 3, 2016	35.50	35.54	35.50	35.54
2410	NYSE	BITE	Wed, Nov 2, 2016	34.39	34.85	34.39	34.85
2409	NYSE	BITE	Tue, Nov 1, 2016	34.17	34.89	34.17	34.26
2408	NYSE	BITE	Mon, Oct 31, 2016	33.61	33.61	33.61	33.61
2407	NYSE	BITE	Fri, Oct 28, 2016	33.24	33.52	33.10	33.52
2406	NYSE	BITE	Thu, Oct 27, 2016	0.00	0.00	0.00	33.50
2405	NYSE	BITE	Wed, Oct 26, 2016	33.50	33.50	33.50	33.50
2404	NYSE	BITE	Tue, Oct 25, 2016	32.58	33.02	32.58	33.01
2403	NYSE	BITE	Mon, Oct 24, 2016	33.35	33.35	32.82	32.82
2402	NYSE	BITE	Fri, Oct 21, 2016	0.00	0.00	0.00	34.02
2401	NYSE	BITE	Thu, Oct 20, 2016	34.02	34.02	34.02	34.02
2400	NYSE	BITE	Wed, Oct 19, 2016	0.00	0.00	0.00	33.70
2399	NYSE	BITE	Tue, Oct 18, 2016	33.78	33.78	33.70	33.70
2398	NYSE	BITE	Mon, Oct 17, 2016	34.23	34.23	34.06	34.06
2397	NYSE	BITE	Fri, Oct 14, 2016	34.22	34.22	33.97	33.97
2396	NYSE	BITE	Thu, Oct 13, 2016	34.87	34.94	34.20	34.20
2395	NYSE	BITE	Tue, Oct 11, 2016	0.00	0.00	0.00	32.93
2394	NYSE	BITE	Mon, Oct 10, 2016	33.37	33.37	32.93	32.93
2393	NYSE	BITE	Fri, Oct 7, 2016	0.00	0.00	0.00	33.45
2392	NYSE	BITE	Thu, Oct 6, 2016	33.84	33.84	33.45	33.45
2391	NYSE	BITE	Wed, Oct 5, 2016	0.00	0.00	0.00	34.00
2390	NYSE	BITE	Tue, Oct 4, 2016	33.50	34.00	33.50	34.00
2389	NYSE	BITE	Mon, Oct 3, 2016	0.00	0.00	0.00	33.50
2388	NYSE	BITE	Fri, Sep 30, 2016	33.50	33.50	33.45	33.50
2387	NYSE	BITE	Thu, Sep 29, 2016	33.89	33.89	33.89	33.89
2386	NYSE	BITE	Wed, Sep 28, 2016	33.64	33.72	33.62	33.62
2385	NYSE	BITE	Tue, Sep 27, 2016	34.60	34.60	33.89	33.89
2384	NYSE	BITE	Mon, Sep 26, 2016	34.65	34.65	34.46	34.59
2383	NYSE	BITE	Fri, Sep 23, 2016	33.84	34.02	33.80	34.02
2382	NYSE	BITE	Thu, Sep 22, 2016	33.51	33.53	33.44	33.45
2381	NYSE	BITE	Wed, Sep 21, 2016	34.54	34.71	34.54	34.64
2380	NYSE	BITE	Tue, Sep 20, 2016	34.56	34.82	34.53	34.68
2379	NYSE	BITE	Mon, Sep 19, 2016	34.14	34.70	33.81	34.51
2378	NYSE	BITE	Fri, Sep 16, 2016	34.07	34.66	34.07	34.66
2377	NYSE	BITE	Thu, Sep 15, 2016	0.00	0.00	0.00	35.54
2376	NYSE	BITE	Wed, Sep 14, 2016	35.75	35.84	35.40	35.54
2375	NYSE	BITE	Tue, Sep 13, 2016	35.53	36.20	35.53	36.05
2374	NYSE	BITE	Mon, Sep 12, 2016	36.87	36.87	35.53	35.53
2373	NYSE	BITE	Fri, Sep 9, 2016	35.60	36.48	35.52	36.48
2372	NYSE	BITE	Thu, Sep 8, 2016	35.17	35.17	35.07	35.14
2371	NYSE	BITE	Wed, Sep 7, 2016	34.62	34.62	34.62	34.62
2370	NYSE	BITE	Tue, Sep 6, 2016	34.75	34.75	34.75	34.75
2369	NYSE	BITE	Fri, Sep 2, 2016	34.92	35.15	34.75	35.00
2368	NYSE	BITE	Thu, Sep 1, 2016	35.78	35.78	35.24	35.24
2367	NYSE	BITE	Wed, Aug 31, 2016	35.50	35.50	35.46	35.46
2366	NYSE	BITE	Tue, Aug 30, 2016	35.57	35.57	35.48	35.48
2365	NYSE	BITE	Mon, Aug 29, 2016	0.00	0.00	0.00	35.50
2364	NYSE	BITE	Fri, Aug 26, 2016	35.25	35.50	35.00	35.50
2363	NYSE	BITE	Thu, Aug 25, 2016	35.66	35.66	35.43	35.43
2362	NYSE	BITE	Wed, Aug 24, 2016	35.39	35.75	35.33	35.64
2361	NYSE	BITE	Tue, Aug 23, 2016	35.30	35.30	35.30	35.30
2360	NYSE	BITE	Mon, Aug 22, 2016	35.74	35.74	35.53	35.53
2359	NYSE	BITE	Fri, Aug 19, 2016	35.60	35.60	35.41	35.41
2358	NYSE	BITE	Thu, Aug 18, 2016	35.59	35.59	35.55	35.55
2357	NYSE	BITE	Wed, Aug 17, 2016	35.89	35.98	35.75	35.75
2356	NYSE	BITE	Tue, Aug 16, 2016	35.44	35.44	35.44	35.44
2355	NYSE	BITE	Mon, Aug 15, 2016	35.26	35.28	35.18	35.18
2354	NYSE	BITE	Fri, Aug 12, 2016	0.00	0.00	0.00	35.91
2353	NYSE	BITE	Thu, Aug 11, 2016	0.00	0.00	0.00	35.91
2352	NYSE	BITE	Wed, Aug 10, 2016	35.55	35.91	35.55	35.91
2351	NYSE	BITE	Tue, Aug 9, 2016	35.48	35.70	35.48	35.65
2350	NYSE	BITE	Mon, Aug 8, 2016	35.82	35.82	35.82	35.82
2349	NYSE	BITE	Fri, Aug 5, 2016	36.00	36.00	35.83	35.83
2348	NYSE	BITE	Thu, Aug 4, 2016	36.67	36.67	36.67	36.67
2347	NYSE	BITE	Wed, Aug 3, 2016	37.19	37.19	37.03	37.03
2346	NYSE	BITE	Tue, Aug 2, 2016	37.36	37.53	37.36	37.53
2345	NYSE	BITE	Mon, Aug 1, 2016	36.96	37.00	36.47	36.47
2344	NYSE	BITE	Fri, Jul 29, 2016	37.03	37.03	36.95	36.95
2343	NYSE	BITE	Thu, Jul 28, 2016	37.45	37.45	37.45	37.45
2342	NYSE	BITE	Wed, Jul 27, 2016	37.29	37.58	37.02	37.58
2341	NYSE	BITE	Tue, Jul 26, 2016	38.52	38.52	38.52	38.52
2340	NYSE	BITE	Mon, Jul 25, 2016	38.73	38.73	38.73	38.73
2339	NYSE	BITE	Fri, Jul 22, 2016	38.69	38.69	38.69	38.69
2338	NYSE	BITE	Thu, Jul 21, 2016	38.99	39.08	38.99	39.06
2337	NYSE	BITE	Wed, Jul 20, 2016	39.23	39.23	38.51	38.60
2336	NYSE	BITE	Tue, Jul 19, 2016	39.68	39.68	39.68	39.68
2335	NYSE	BITE	Mon, Jul 18, 2016	40.02	40.02	39.58	39.68
2334	NYSE	BITE	Fri, Jul 15, 2016	40.41	40.41	40.41	40.41
2333	NYSE	BITE	Thu, Jul 14, 2016	40.42	40.42	40.41	40.41
2332	NYSE	BITE	Wed, Jul 13, 2016	40.74	40.87	40.59	40.87
2331	NYSE	BITE	Tue, Jul 12, 2016	41.05	41.05	40.66	40.85
2330	NYSE	BITE	Mon, Jul 11, 2016	41.85	41.88	41.30	41.65
2329	NYSE	BITE	Fri, Jul 8, 2016	43.10	43.10	42.07	42.19
2328	NYSE	BITE	Thu, Jul 7, 2016	43.54	43.70	43.03	43.70
2327	NYSE	BITE	Wed, Jul 6, 2016	45.28	45.28	43.89	43.89
2326	NYSE	BITE	Tue, Jul 5, 2016	44.59	44.59	44.59	44.59
2325	NYSE	BITE	Fri, Jul 1, 2016	43.90	43.90	43.55	43.70
2324	NYSE	BITE	Thu, Jun 30, 2016	44.90	44.90	43.95	43.95
2323	NYSE	BITE	Wed, Jun 29, 2016	45.73	45.73	45.00	45.12
2322	NYSE	BITE	Tue, Jun 28, 2016	47.67	47.75	46.59	46.59
2321	NYSE	BITE	Mon, Jun 27, 2016	47.57	48.95	47.57	48.50
2320	NYSE	BITE	Fri, Jun 24, 2016	45.31	46.45	45.31	46.02
2319	NYSE	BITE	Thu, Jun 23, 2016	42.98	42.98	42.79	42.79
2318	NYSE	BITE	Wed, Jun 22, 2016	43.88	43.88	43.88	43.88
2317	NYSE	BITE	Tue, Jun 21, 2016	43.95	43.95	43.95	43.95
2316	NYSE	BITE	Mon, Jun 20, 2016	43.62	43.95	42.93	43.95
2315	NYSE	BITE	Fri, Jun 17, 2016	44.95	44.95	44.63	44.63
2314	NYSE	BITE	Thu, Jun 16, 2016	45.11	45.11	44.18	44.18
2313	NYSE	BITE	Wed, Jun 15, 2016	43.70	43.75	43.70	43.75
2312	NYSE	BITE	Tue, Jun 14, 2016	44.38	44.38	43.87	43.90
2311	NYSE	BITE	Mon, Jun 13, 2016	43.68	43.97	43.64	43.87
2310	NYSE	BITE	Fri, Jun 10, 2016	42.70	43.15	42.69	43.02
2309	NYSE	BITE	Thu, Jun 9, 2016	42.38	42.49	42.38	42.49
2308	NYSE	BITE	Wed, Jun 8, 2016	42.42	42.54	42.26	42.26
2307	NYSE	BITE	Tue, Jun 7, 2016	42.18	42.50	42.06	42.49
2306	NYSE	BITE	Mon, Jun 6, 2016	42.57	42.75	42.30	42.38
2305	NYSE	BITE	Fri, Jun 3, 2016	42.69	43.01	42.69	42.98
2304	NYSE	BITE	Thu, Jun 2, 2016	43.12	43.12	42.60	42.60
2303	NYSE	BITE	Wed, Jun 1, 2016	42.65	42.80	42.47	42.51
2302	NYSE	BITE	Tue, May 31, 2016	42.73	42.89	42.13	42.13
2301	NYSE	BITE	Fri, May 27, 2016	42.54	42.63	42.54	42.59
2300	NYSE	BITE	Thu, May 26, 2016	43.21	43.38	43.02	43.04
2299	NYSE	BITE	Wed, May 25, 2016	43.53	43.56	43.13	43.21
2298	NYSE	BITE	Tue, May 24, 2016	44.92	45.15	43.76	44.03
2297	NYSE	BITE	Mon, May 23, 2016	45.60	45.78	45.55	45.78
2296	NYSE	BITE	Fri, May 20, 2016	46.03	46.03	45.77	45.90
2295	NYSE	BITE	Thu, May 19, 2016	47.32	47.53	47.32	47.46
2294	NYSE	BITE	Wed, May 18, 2016	47.15	47.15	46.21	46.74
2293	NYSE	BITE	Tue, May 17, 2016	46.39	47.19	46.39	47.15
2292	NYSE	BITE	Mon, May 16, 2016	47.63	47.63	45.99	46.06
2291	NYSE	BITE	Fri, May 13, 2016	47.60	47.72	47.57	47.66
2290	NYSE	BITE	Thu, May 12, 2016	46.90	48.00	46.90	47.38
2289	NYSE	BITE	Wed, May 11, 2016	46.36	46.76	46.02	46.76
2288	NYSE	BITE	Tue, May 10, 2016	47.11	47.11	46.20	46.20
2287	NYSE	BITE	Mon, May 9, 2016	47.73	47.73	47.15	47.64
2286	NYSE	BITE	Fri, May 6, 2016	48.20	48.61	47.72	47.72
2285	NYSE	BITE	Thu, May 5, 2016	48.12	48.12	47.80	48.00
2284	NYSE	BITE	Wed, May 4, 2016	48.31	48.31	47.97	47.97
2283	NYSE	BITE	Tue, May 3, 2016	47.65	47.91	47.51	47.71
2282	NYSE	BITE	Mon, May 2, 2016	47.26	47.30	46.82	46.88
2281	NYSE	BITE	Fri, Apr 29, 2016	46.90	48.03	46.90	47.47
2280	NYSE	BITE	Thu, Apr 28, 2016	45.31	46.87	44.98	46.60
2279	NYSE	BITE	Wed, Apr 27, 2016	46.07	46.35	45.29	45.31
2278	NYSE	BITE	Tue, Apr 26, 2016	43.89	44.42	43.70	44.42
2277	NYSE	BITE	Mon, Apr 25, 2016	44.57	44.57	43.98	44.07
2276	NYSE	BITE	Fri, Apr 22, 2016	44.01	44.20	43.90	43.98
2275	NYSE	BITE	Thu, Apr 21, 2016	42.52	42.52	42.36	42.39
2274	NYSE	BITE	Wed, Apr 20, 2016	42.52	42.52	42.52	42.52
2273	NYSE	BITE	Tue, Apr 19, 2016	42.29	42.72	42.29	42.72
2272	NYSE	BITE	Mon, Apr 18, 2016	42.62	42.62	42.23	42.26
2271	NYSE	BITE	Fri, Apr 15, 2016	41.97	42.50	41.97	42.50
2270	NYSE	BITE	Thu, Apr 14, 2016	42.00	42.13	42.00	42.05
2269	NYSE	BITE	Wed, Apr 13, 2016	42.32	42.32	42.13	42.13
2268	NYSE	BITE	Tue, Apr 12, 2016	43.83	44.00	43.83	44.00
2267	NYSE	BITE	Mon, Apr 11, 2016	43.02	43.04	42.77	43.04
2266	NYSE	BITE	Fri, Apr 8, 2016	42.90	43.62	42.56	43.62
2265	NYSE	BITE	Thu, Apr 7, 2016	43.49	43.49	43.49	43.49
2264	NYSE	BITE	Wed, Apr 6, 2016	43.16	43.16	42.50	42.50
2263	NYSE	BITE	Tue, Apr 5, 2016	42.19	42.19	42.19	43.13
2262	NYSE	BITE	Mon, Apr 4, 2016	42.14	42.29	42.14	42.19
2261	NYSE	BITE	Fri, Apr 1, 2016	43.00	43.03	42.35	42.35
2260	NYSE	BITE	Thu, Mar 31, 2016	42.40	42.59	42.40	42.45
2259	NYSE	BITE	Wed, Mar 30, 2016	42.28	42.46	41.76	42.46
2258	NYSE	BITE	Tue, Mar 29, 2016	43.11	43.11	43.01	42.92
2257	NYSE	BITE	Mon, Mar 28, 2016	44.05	44.34	44.05	44.28
2256	NYSE	BITE	Thu, Mar 24, 2016	44.28	44.67	44.28	44.67
2255	NYSE	BITE	Wed, Mar 23, 2016	43.61	44.37	43.61	44.36
2254	NYSE	BITE	Tue, Mar 22, 2016	43.75	43.75	43.50	43.50
2253	NYSE	BITE	Mon, Mar 21, 2016	43.87	43.91	43.87	43.91
2252	NYSE	BITE	Fri, Mar 18, 2016	44.10	44.21	44.00	44.21
2251	NYSE	BITE	Thu, Mar 17, 2016	44.92	44.92	44.06	44.17
2250	NYSE	BITE	Wed, Mar 16, 2016	45.56	45.56	45.00	45.00
2249	NYSE	BITE	Tue, Mar 15, 2016	45.85	45.85	45.85	45.88
2248	NYSE	BITE	Mon, Mar 14, 2016	46.12	46.12	45.89	46.00
2247	NYSE	BITE	Fri, Mar 11, 2016	47.84	47.84	47.84	46.12
2246	NYSE	BITE	Thu, Mar 10, 2016	46.84	48.20	46.83	47.84
2245	NYSE	BITE	Wed, Mar 9, 2016	48.18	48.18	47.72	47.49
2244	NYSE	BITE	Tue, Mar 8, 2016	48.10	48.35	48.10	48.35
2243	NYSE	BITE	Mon, Mar 7, 2016	47.87	48.48	47.79	47.79
2242	NYSE	BITE	Fri, Mar 4, 2016	47.60	47.95	47.60	47.28
2241	NYSE	BITE	Thu, Mar 3, 2016	48.13	48.13	47.62	47.62
2240	NYSE	BITE	Wed, Mar 2, 2016	48.22	48.22	47.89	47.89
2239	NYSE	BITE	Tue, Mar 1, 2016	50.13	50.13	47.90	47.95
2238	NYSE	BITE	Mon, Feb 29, 2016	50.48	50.48	49.72	49.72
2237	NYSE	BITE	Fri, Feb 26, 2016	49.78	50.28	49.78	50.28
2236	NYSE	BITE	Thu, Feb 25, 2016	51.31	53.03	50.50	50.50
2235	NYSE	BITE	Wed, Feb 24, 2016	53.17	53.39	52.22	52.22
2234	NYSE	BITE	Tue, Feb 23, 2016	51.41	52.55	51.41	52.42
2233	NYSE	BITE	Mon, Feb 22, 2016	51.46	51.46	50.50	50.86
2232	NYSE	BITE	Fri, Feb 19, 2016	52.63	52.84	51.95	51.97
2231	NYSE	BITE	Thu, Feb 18, 2016	51.43	52.39	51.23	52.14
2230	NYSE	BITE	Wed, Feb 17, 2016	53.97	53.97	51.82	51.85
2229	NYSE	BITE	Tue, Feb 16, 2016	55.10	55.52	54.47	54.47
2228	NYSE	BITE	Fri, Feb 12, 2016	57.40	58.11	56.95	56.95
2227	NYSE	BITE	Thu, Feb 11, 2016	59.00	59.33	57.55	58.30
2226	NYSE	BITE	Wed, Feb 10, 2016	56.91	57.59	55.91	56.85
2225	NYSE	BITE	Tue, Feb 9, 2016	58.66	59.60	57.07	58.43
2224	NYSE	BITE	Mon, Feb 8, 2016	57.61	59.66	57.61	57.93
2223	NYSE	BITE	Fri, Feb 5, 2016	54.85	56.52	54.58	56.52
2222	NYSE	BITE	Thu, Feb 4, 2016	53.07	53.15	51.61	52.45
2221	NYSE	BITE	Wed, Feb 3, 2016	51.22	53.64	51.22	52.65
2220	NYSE	BITE	Tue, Feb 2, 2016	51.16	52.38	50.90	52.09
2219	NYSE	BITE	Mon, Feb 1, 2016	50.80	50.80	50.00	50.00
2218	NYSE	BITE	Fri, Jan 29, 2016	53.28	53.28	50.59	50.59
2217	NYSE	BITE	Thu, Jan 28, 2016	53.83	54.96	53.83	53.84
2216	NYSE	BITE	Wed, Jan 27, 2016	54.77	56.05	53.84	55.96
2215	NYSE	BITE	Tue, Jan 26, 2016	53.57	54.41	52.92	53.32
2214	NYSE	BITE	Mon, Jan 25, 2016	53.24	53.99	52.57	53.99
2213	NYSE	BITE	Fri, Jan 22, 2016	53.51	53.51	52.86	53.12
2212	NYSE	BITE	Thu, Jan 21, 2016	55.85	56.79	54.16	55.74
2211	NYSE	BITE	Wed, Jan 20, 2016	57.85	59.70	55.08	55.08
2210	NYSE	BITE	Tue, Jan 19, 2016	51.86	56.39	51.85	55.00
2209	NYSE	BITE	Fri, Jan 15, 2016	54.45	56.63	54.45	55.15
2208	NYSE	BITE	Thu, Jan 14, 2016	53.81	54.80	51.53	51.53
2207	NYSE	BITE	Wed, Jan 13, 2016	50.44	54.04	50.44	53.95
2206	NYSE	BITE	Tue, Jan 12, 2016	51.58	51.81	50.95	51.77
2205	NYSE	BITE	Mon, Jan 11, 2016	52.47	53.72	52.02	52.90
2204	NYSE	BITE	Fri, Jan 8, 2016	51.29	52.50	51.29	52.03
2203	NYSE	BITE	Thu, Jan 7, 2016	53.00	53.00	50.35	51.74
2202	NYSE	BITE	Wed, Jan 6, 2016	48.42	49.50	48.42	49.42
2201	NYSE	BITE	Tue, Jan 5, 2016	47.58	47.58	47.58	47.58
2200	NYSE	BITE	Mon, Jan 4, 2016	47.95	48.43	47.95	48.43
2199	NYSE	BITE	Thu, Dec 31, 2015	45.09	45.91	45.09	45.91
2198	NYSE	BITE	Wed, Dec 30, 2015	44.30	44.30	44.25	44.25
2197	NYSE	BITE	Tue, Dec 29, 2015	44.00	44.00	44.00	44.00
2196	NYSE	BITE	Mon, Dec 28, 2015	45.76	45.76	45.63	45.63
2195	NYSE	BITE	Thu, Dec 24, 2015	45.15	45.15	45.15	45.15
2194	NYSE	BITE	Wed, Dec 23, 2015	45.50	45.50	45.15	45.15
2193	NYSE	BITE	Tue, Dec 22, 2015	46.41	46.50	45.98	46.16
2192	NYSE	BITE	Mon, Dec 21, 2015	47.10	47.10	47.10	47.10
2191	NYSE	BITE	Fri, Dec 18, 2015	46.93	47.10	46.77	47.10
2190	NYSE	BITE	Thu, Dec 17, 2015	44.51	45.35	44.51	45.35
2189	NYSE	BITE	Wed, Dec 16, 2015	45.20	45.35	44.51	44.51
2188	NYSE	BITE	Tue, Dec 15, 2015	45.01	45.01	45.01	45.01
2187	NYSE	BITE	Mon, Dec 14, 2015	46.68	46.75	46.52	46.59
2186	NYSE	BITE	Fri, Dec 11, 2015	45.50	46.38	45.50	46.38
2185	NYSE	BITE	Wed, Dec 9, 2015	43.35	45.03	43.35	45.03
2184	NYSE	BITE	Tue, Dec 8, 2015	44.10	44.10	43.26	43.50
2183	NYSE	BITE	Fri, Dec 4, 2015	43.36	43.36	42.72	42.72
2182	NYSE	BITE	Thu, Dec 3, 2015	45.06	45.06	44.98	44.98
2181	NYSE	BITE	Wed, Dec 2, 2015	43.46	43.46	43.46	43.46
2180	NYSE	BITE	Tue, Dec 1, 2015	43.50	43.50	43.50	43.50
2179	NYSE	BITE	Tue, Nov 24, 2015	43.86	43.86	43.86	43.86
2178	NYSE	BITE	Mon, Nov 23, 2015	43.58	43.88	43.58	43.87
2177	NYSE	BITE	Fri, Nov 20, 2015	44.00	44.00	43.95	43.95
2176	NYSE	BITE	Thu, Nov 19, 2015	44.93	44.93	44.02	44.31
2175	NYSE	BITE	Wed, Nov 18, 2015	45.79	45.79	45.77	45.77
2174	NYSE	BITE	Tue, Nov 17, 2015	46.37	46.51	45.78	46.36
2173	NYSE	BITE	Mon, Nov 16, 2015	47.63	47.63	47.24	47.48
2172	NYSE	BITE	Fri, Nov 13, 2015	47.00	47.37	46.94	47.37
2171	NYSE	BITE	Thu, Nov 12, 2015	45.46	45.50	45.45	45.50
2170	NYSE	BITE	Wed, Nov 11, 2015	44.42	44.75	44.42	44.75
2169	NYSE	BITE	Tue, Nov 10, 2015	44.90	44.90	44.90	44.90
2168	NYSE	BITE	Mon, Nov 9, 2015	43.45	44.41	43.45	44.35
2167	NYSE	BITE	Fri, Nov 6, 2015	43.84	43.84	43.31	43.45
2166	NYSE	BITE	Thu, Nov 5, 2015	43.84	43.88	43.59	43.79
2165	NYSE	BITE	Wed, Nov 4, 2015	43.46	43.64	43.29	43.51
2164	NYSE	BITE	Tue, Nov 3, 2015	43.86	43.90	43.24	43.30
2163	NYSE	BITE	Mon, Nov 2, 2015	44.57	44.57	44.03	44.03
2162	NYSE	BITE	Fri, Oct 30, 2015	44.46	44.97	44.44	44.82
2161	NYSE	BITE	Thu, Oct 29, 2015	44.90	44.91	44.44	44.47
2160	NYSE	BITE	Wed, Oct 28, 2015	44.84	45.25	44.11	44.18
2159	NYSE	BITE	Tue, Oct 27, 2015	45.29	45.73	45.13	45.73
2158	NYSE	BITE	Mon, Oct 26, 2015	45.18	45.36	45.14	45.28
2157	NYSE	BITE	Fri, Oct 23, 2015	44.96	45.07	44.19	44.54
2156	NYSE	BITE	Thu, Oct 22, 2015	48.76	48.76	47.53	47.85
2155	NYSE	BITE	Wed, Oct 21, 2015	49.10	49.66	48.74	49.66
2154	NYSE	BITE	Tue, Oct 20, 2015	49.18	49.18	48.90	48.90
2153	NYSE	BITE	Mon, Oct 19, 2015	49.15	49.34	48.92	48.94
2152	NYSE	BITE	Fri, Oct 16, 2015	49.15	49.50	49.15	49.50
2151	NYSE	BITE	Thu, Oct 15, 2015	49.50	49.50	49.50	49.50
2150	NYSE	BITE	Wed, Oct 14, 2015	50.59	50.59	50.59	50.59
2149	NYSE	BITE	Tue, Oct 13, 2015	49.90	50.29	49.90	50.21
2148	NYSE	BITE	Mon, Oct 12, 2015	50.08	50.18	50.01	50.18
2147	NYSE	BITE	Fri, Oct 9, 2015	50.65	50.72	50.18	50.44
2146	NYSE	BITE	Thu, Oct 8, 2015	51.71	51.71	50.70	50.75
2145	NYSE	BITE	Wed, Oct 7, 2015	50.99	52.22	50.87	51.66
2144	NYSE	BITE	Tue, Oct 6, 2015	51.97	52.05	51.45	51.45
2143	NYSE	BITE	Mon, Oct 5, 2015	52.90	52.96	51.56	51.78
2142	NYSE	BITE	Fri, Oct 2, 2015	55.73	55.73	54.00	54.00
2141	NYSE	BITE	Thu, Oct 1, 2015	56.49	56.49	56.05	56.05
2140	NYSE	BITE	Wed, Sep 30, 2015	56.60	56.93	55.67	55.67
2139	NYSE	BITE	Tue, Sep 29, 2015	56.68	59.02	56.48	58.59
2138	NYSE	BITE	Mon, Sep 28, 2015	55.69	57.48	55.69	57.38
2137	NYSE	BITE	Fri, Sep 25, 2015	53.84	55.50	53.68	54.99
2136	NYSE	BITE	Thu, Sep 24, 2015	56.06	56.55	54.35	54.55
2135	NYSE	BITE	Wed, Sep 23, 2015	55.15	55.15	54.41	54.41
2134	NYSE	BITE	Tue, Sep 22, 2015	54.64	55.53	54.35	54.80
2133	NYSE	BITE	Mon, Sep 21, 2015	53.75	53.92	52.74	52.77
2132	NYSE	BITE	Fri, Sep 18, 2015	54.03	54.15	53.30	54.15
2131	NYSE	BITE	Thu, Sep 17, 2015	52.25	52.47	51.90	52.20
2130	NYSE	BITE	Wed, Sep 16, 2015	52.57	52.67	51.92	51.92
2129	NYSE	BITE	Tue, Sep 15, 2015	53.40	53.58	52.24	52.24
2128	NYSE	BITE	Mon, Sep 14, 2015	53.37	54.12	53.37	53.98
2127	NYSE	BITE	Fri, Sep 11, 2015	54.70	54.70	53.61	53.62
2126	NYSE	BITE	Thu, Sep 10, 2015	55.30	55.42	53.97	54.56
2125	NYSE	BITE	Wed, Sep 9, 2015	53.18	55.37	53.18	55.37
2124	NYSE	BITE	Tue, Sep 8, 2015	55.78	55.78	54.01	54.07
2123	NYSE	BITE	Fri, Sep 4, 2015	57.11	57.62	56.81	57.21
2122	NYSE	BITE	Thu, Sep 3, 2015	55.22	55.84	54.33	55.84
2121	NYSE	BITE	Wed, Sep 2, 2015	56.89	57.87	56.26	56.26
2120	NYSE	BITE	Tue, Sep 1, 2015	57.24	58.98	56.51	58.24
2119	NYSE	BITE	Mon, Aug 31, 2015	54.76	54.76	53.85	54.00
2118	NYSE	BITE	Fri, Aug 28, 2015	54.52	54.76	54.18	54.20
2117	NYSE	BITE	Thu, Aug 27, 2015	55.75	56.87	54.53	54.77
2116	NYSE	BITE	Wed, Aug 26, 2015	60.01	61.91	57.10	57.22
2115	NYSE	BITE	Tue, Aug 25, 2015	57.77	63.69	55.00	63.69
2114	NYSE	BITE	Mon, Aug 24, 2015	63.63	96.94	58.21	62.00
2113	NYSE	BITE	Fri, Aug 21, 2015	55.89	58.27	54.54	58.19
2112	NYSE	BITE	Thu, Aug 20, 2015	52.77	53.96	52.77	53.95
2111	NYSE	BITE	Wed, Aug 19, 2015	51.77	51.77	50.58	51.23
2110	NYSE	BITE	Tue, Aug 18, 2015	50.27	50.70	50.27	50.70
2109	NYSE	BITE	Fri, Aug 14, 2015	50.63	50.63	50.63	50.63
2108	NYSE	BITE	Thu, Aug 13, 2015	50.64	51.00	50.46	50.46
2107	NYSE	BITE	Wed, Aug 12, 2015	52.32	53.07	50.95	50.95
2106	NYSE	BITE	Tue, Aug 11, 2015	50.31	51.49	50.31	51.49
2105	NYSE	BITE	Mon, Aug 10, 2015	49.77	49.77	49.62	49.62
2104	NYSE	BITE	Fri, Aug 7, 2015	51.85	52.05	51.45	51.90
2103	NYSE	BITE	Thu, Aug 6, 2015	51.34	51.65	51.24	51.36
2102	NYSE	BITE	Wed, Aug 5, 2015	51.15	51.15	50.39	50.39
2101	NYSE	BITE	Tue, Aug 4, 2015	51.08	51.45	51.08	51.36
2100	NYSE	BITE	Mon, Aug 3, 2015	50.45	51.07	50.45	50.89
2099	NYSE	BITE	Fri, Jul 31, 2015	49.95	49.95	49.95	49.95
2098	NYSE	BITE	Thu, Jul 30, 2015	49.41	49.68	49.41	49.68
2097	NYSE	BITE	Wed, Jul 29, 2015	49.99	49.99	49.72	49.72
2096	NYSE	BITE	Tue, Jul 28, 2015	50.49	51.20	49.92	49.92
2095	NYSE	BITE	Mon, Jul 27, 2015	50.91	51.00	50.82	50.95
2094	NYSE	BITE	Fri, Jul 24, 2015	49.32	50.07	49.27	50.05
2093	NYSE	BITE	Thu, Jul 23, 2015	49.29	49.30	48.51	49.07
2092	NYSE	BITE	Wed, Jul 22, 2015	49.72	49.72	49.02	49.32
2091	NYSE	BITE	Tue, Jul 21, 2015	47.59	47.75	47.36	47.72
2090	NYSE	BITE	Mon, Jul 20, 2015	47.54	47.54	47.19	47.31
2089	NYSE	BITE	Fri, Jul 17, 2015	48.07	48.07	47.55	47.69
2088	NYSE	BITE	Thu, Jul 16, 2015	49.83	49.83	49.41	49.41
2087	NYSE	BITE	Wed, Jul 15, 2015	50.68	50.88	50.32	50.77
2086	NYSE	BITE	Tue, Jul 14, 2015	50.90	50.90	50.71	50.71
2085	NYSE	BITE	Mon, Jul 13, 2015	52.12	52.12	51.24	51.24
2084	NYSE	BITE	Fri, Jul 10, 2015	52.64	52.88	52.54	52.63
2083	NYSE	BITE	Thu, Jul 9, 2015	52.95	53.62	52.95	53.62
2082	NYSE	BITE	Wed, Jul 8, 2015	53.55	54.17	53.10	54.17
2081	NYSE	BITE	Tue, Jul 7, 2015	53.77	54.09	53.75	53.75
2080	NYSE	BITE	Mon, Jul 6, 2015	52.36	52.66	52.36	52.66
2079	NYSE	BITE	Thu, Jul 2, 2015	51.76	51.76	51.76	51.76
2078	NYSE	BITE	Wed, Jul 1, 2015	51.55	51.78	51.54	51.78
2077	NYSE	BITE	Tue, Jun 30, 2015	52.23	52.67	52.02	52.40
2076	NYSE	BITE	Mon, Jun 29, 2015	51.86	52.76	51.36	52.75
2075	NYSE	BITE	Fri, Jun 26, 2015	50.33	50.77	50.33	50.39
2074	NYSE	BITE	Thu, Jun 25, 2015	49.39	49.40	49.36	49.37
2073	NYSE	BITE	Wed, Jun 24, 2015	49.10	49.10	48.91	48.91
2072	NYSE	BITE	Tue, Jun 23, 2015	48.78	48.78	48.70	48.73
2071	NYSE	BITE	Mon, Jun 22, 2015	48.81	48.86	48.65	48.86
2070	NYSE	BITE	Fri, Jun 19, 2015	48.77	49.42	48.54	49.22
2069	NYSE	BITE	Thu, Jun 18, 2015	49.60	49.60	48.67	48.69
2068	NYSE	BITE	Wed, Jun 17, 2015	50.10	50.10	50.10	50.10
2067	NYSE	BITE	Tue, Jun 16, 2015	50.53	50.53	49.68	49.68
2066	NYSE	BITE	Mon, Jun 15, 2015	50.82	50.82	50.29	50.29
2065	NYSE	BITE	Fri, Jun 12, 2015	49.57	49.90	49.25	49.71
2064	NYSE	BITE	Thu, Jun 11, 2015	48.46	49.14	48.46	49.12
2063	NYSE	BITE	Wed, Jun 10, 2015	48.68	48.68	48.68	48.68
2062	NYSE	BITE	Tue, Jun 9, 2015	50.84	50.90	50.32	50.42
2061	NYSE	BITE	Mon, Jun 8, 2015	49.06	50.37	49.06	50.28
2060	NYSE	BITE	Fri, Jun 5, 2015	48.95	49.02	48.65	48.89
2059	NYSE	BITE	Thu, Jun 4, 2015	48.06	49.01	47.95	48.88
2058	NYSE	BITE	Mon, Jun 1, 2015	47.75	47.99	47.75	47.99
2057	NYSE	BITE	Fri, May 29, 2015	48.11	48.60	47.68	48.04
2056	NYSE	BITE	Thu, May 28, 2015	47.52	47.52	47.52	47.52
2055	NYSE	BITE	Tue, May 26, 2015	49.21	49.65	49.21	49.50
2054	NYSE	BITE	Fri, May 22, 2015	47.83	48.00	47.53	47.88
2053	NYSE	BITE	Thu, May 21, 2015	48.10	48.14	47.99	47.99
2052	NYSE	BITE	Wed, May 20, 2015	48.02	48.02	48.02	48.02
2051	NYSE	BITE	Mon, May 18, 2015	49.14	49.14	49.14	49.14
2050	NYSE	BITE	Fri, May 15, 2015	48.61	48.82	48.61	48.82
2049	NYSE	BITE	Thu, May 14, 2015	48.61	48.61	48.61	48.61
2048	NYSE	BITE	Wed, May 13, 2015	49.80	50.16	49.80	50.16
2047	NYSE	BITE	Tue, May 12, 2015	50.59	51.31	50.52	50.52
2046	NYSE	BITE	Mon, May 11, 2015	49.65	50.12	49.65	50.09
2045	NYSE	BITE	Fri, May 8, 2015	49.81	49.81	49.65	49.70
2044	NYSE	BITE	Thu, May 7, 2015	51.84	51.86	51.51	51.51
2043	NYSE	BITE	Wed, May 6, 2015	51.69	52.50	51.69	52.50
2042	NYSE	BITE	Mon, May 4, 2015	49.40	49.40	49.40	49.40
2041	NYSE	BITE	Fri, May 1, 2015	49.56	49.56	49.53	49.53
2040	NYSE	BITE	Thu, Apr 30, 2015	49.71	50.89	49.71	50.89
2039	NYSE	BITE	Wed, Apr 29, 2015	49.11	49.11	49.10	49.10
2038	NYSE	BITE	Tue, Apr 28, 2015	48.55	48.55	48.36	48.36
2037	NYSE	BITE	Mon, Apr 27, 2015	48.93	48.93	48.81	48.81
2036	NYSE	BITE	Fri, Apr 24, 2015	49.20	49.55	49.09	49.12
2035	NYSE	BITE	Thu, Apr 23, 2015	50.69	50.83	49.90	49.90
2034	NYSE	BITE	Tue, Apr 21, 2015	50.85	51.24	50.85	51.24
2033	NYSE	BITE	Mon, Apr 20, 2015	51.90	51.90	51.57	51.60
2032	NYSE	BITE	Fri, Apr 17, 2015	53.11	53.51	53.11	53.23
2031	NYSE	BITE	Thu, Apr 16, 2015	51.71	51.71	51.46	51.46
2030	NYSE	BITE	Wed, Apr 15, 2015	51.99	51.99	51.94	51.96
2029	NYSE	BITE	Tue, Apr 14, 2015	52.64	52.64	52.53	52.53
2028	NYSE	BITE	Mon, Apr 13, 2015	51.95	51.95	51.95	51.95
2027	NYSE	BITE	Fri, Apr 10, 2015	51.97	51.97	51.97	51.97
2026	NYSE	BITE	Thu, Apr 9, 2015	53.00	53.00	52.38	52.38
2025	NYSE	BITE	Wed, Apr 8, 2015	53.16	53.16	52.78	52.78
2024	NYSE	BITE	Tue, Apr 7, 2015	52.95	53.08	52.38	52.99
2023	NYSE	BITE	Mon, Apr 6, 2015	54.87	54.87	54.17	54.17
2022	NYSE	BITE	Wed, Apr 1, 2015	54.49	54.64	53.88	54.20
2021	NYSE	BITE	Fri, Mar 27, 2015	54.13	54.44	53.90	54.44
2020	NYSE	BITE	Thu, Mar 26, 2015	55.00	55.07	53.70	53.98
2019	NYSE	BITE	Wed, Mar 25, 2015	52.92	53.91	52.92	53.85
2018	NYSE	BITE	Tue, Mar 24, 2015	50.50	51.14	50.50	51.14
2017	NYSE	BITE	Mon, Mar 23, 2015	50.83	50.83	50.53	50.54
2016	NYSE	BITE	Fri, Mar 20, 2015	50.49	50.64	50.49	50.64
2015	NYSE	BITE	Thu, Mar 19, 2015	51.26	51.44	51.26	51.44
2014	NYSE	BITE	Wed, Mar 18, 2015	52.62	52.62	51.35	51.54
2013	NYSE	BITE	Tue, Mar 17, 2015	52.99	53.00	52.48	52.61
2012	NYSE	BITE	Mon, Mar 16, 2015	54.00	54.00	53.26	53.31
2011	NYSE	BITE	Fri, Mar 13, 2015	53.67	54.88	53.67	54.84
2010	NYSE	BITE	Thu, Mar 12, 2015	54.06	54.06	53.65	53.65
2009	NYSE	BITE	Wed, Mar 11, 2015	53.36	54.17	53.36	54.13
2008	NYSE	BITE	Tue, Mar 10, 2015	52.51	53.56	52.51	53.56
2007	NYSE	BITE	Mon, Mar 9, 2015	51.77	51.77	51.00	51.00
2006	NYSE	BITE	Fri, Mar 6, 2015	51.70	51.87	51.70	51.82
2005	NYSE	BITE	Wed, Mar 4, 2015	50.51	50.62	50.51	50.62
2004	NYSE	BITE	Tue, Mar 3, 2015	49.91	50.45	49.91	50.41
2003	NYSE	BITE	Mon, Mar 2, 2015	49.82	49.82	49.82	49.82
2002	NYSE	BITE	Fri, Feb 27, 2015	49.80	50.58	49.80	50.40
2001	NYSE	BITE	Thu, Feb 26, 2015	50.33	50.58	49.82	49.82
2000	NYSE	BITE	Tue, Feb 24, 2015	50.25	50.25	50.13	50.13
1999	NYSE	BITE	Mon, Feb 23, 2015	50.22	50.22	50.22	50.22
1998	NYSE	BITE	Fri, Feb 20, 2015	51.00	51.00	50.49	50.49
1997	NYSE	BITE	Thu, Feb 19, 2015	50.66	50.66	50.66	50.66
1996	NYSE	BITE	Wed, Feb 18, 2015	51.63	51.63	51.38	51.38
1995	NYSE	BITE	Tue, Feb 17, 2015	51.44	51.47	51.43	51.46
1994	NYSE	BITE	Fri, Feb 13, 2015	52.20	52.30	51.58	51.64
1993	NYSE	BITE	Thu, Feb 12, 2015	52.96	52.97	52.46	52.46
1992	NYSE	BITE	Wed, Feb 11, 2015	54.49	54.69	54.12	54.13
1991	NYSE	BITE	Mon, Feb 9, 2015	56.62	56.70	56.13	56.50
1990	NYSE	BITE	Fri, Feb 6, 2015	55.49	55.59	55.38	55.59
1989	NYSE	BITE	Thu, Feb 5, 2015	56.73	56.73	56.01	56.04
1988	NYSE	BITE	Wed, Feb 4, 2015	56.80	56.92	56.33	56.80
1987	NYSE	BITE	Tue, Feb 3, 2015	57.88	58.46	57.41	57.93
1986	NYSE	BITE	Mon, Feb 2, 2015	59.25	61.20	59.25	59.53
1985	NYSE	BITE	Thu, Jan 29, 2015	59.58	59.58	59.58	59.58
1984	NYSE	BITE	Wed, Jan 28, 2015	56.48	56.82	56.48	56.73
1983	NYSE	BITE	Tue, Jan 27, 2015	58.00	58.36	58.00	58.36
1982	NYSE	BITE	Mon, Jan 26, 2015	55.29	55.29	55.29	55.29
1981	NYSE	BITE	Fri, Jan 23, 2015	55.34	55.34	55.34	55.34
1980	NYSE	BITE	Thu, Jan 22, 2015	56.19	56.41	55.32	55.32
1979	NYSE	BITE	Wed, Jan 21, 2015	57.00	57.00	56.95	56.95
1978	NYSE	BITE	Tue, Jan 20, 2015	58.60	58.94	57.79	58.94
1977	NYSE	BITE	Fri, Jan 16, 2015	59.94	59.94	58.70	58.70
1976	NYSE	BITE	Thu, Jan 15, 2015	58.89	59.70	58.74	59.64
1975	NYSE	BITE	Wed, Jan 14, 2015	57.91	58.29	57.79	58.29
1974	NYSE	BITE	Tue, Jan 13, 2015	56.06	57.42	56.06	57.42
1973	NYSE	BITE	Fri, Jan 9, 2015	55.76	55.90	55.76	55.90
1972	NYSE	BITE	Thu, Jan 8, 2015	56.06	59.99	55.33	55.33
1971	NYSE	BITE	Wed, Jan 7, 2015	59.15	59.15	58.49	58.49
1970	NYSE	BITE	Tue, Jan 6, 2015	58.93	59.38	58.44	59.38
1969	NYSE	BITE	Mon, Jan 5, 2015	57.27	57.74	57.27	57.74
1968	NYSE	BITE	Fri, Jan 2, 2015	56.15	56.16	56.15	56.16
1967	NYSE	BITE	Wed, Dec 31, 2014	54.17	54.78	54.17	54.76
1966	NYSE	BITE	Tue, Dec 30, 2014	54.20	54.20	54.20	54.20
1965	NYSE	BITE	Mon, Dec 29, 2014	53.27	53.27	52.99	52.99
1964	NYSE	BITE	Fri, Dec 26, 2014	53.19	53.31	52.78	52.96
1963	NYSE	BITE	Wed, Dec 24, 2014	53.24	53.43	53.12	53.16
1962	NYSE	BITE	Tue, Dec 23, 2014	53.49	53.49	53.26	53.26
1961	NYSE	BITE	Mon, Dec 22, 2014	54.05	54.13	53.80	53.98
1960	NYSE	BITE	Thu, Dec 18, 2014	56.56	56.56	55.94	56.05
1959	NYSE	BITE	Wed, Dec 17, 2014	60.75	60.75	59.09	59.37
1958	NYSE	BITE	Tue, Dec 16, 2014	59.84	59.84	59.79	59.79
1957	NYSE	BITE	Mon, Dec 15, 2014	58.12	59.69	58.12	59.07
1956	NYSE	BITE	Fri, Dec 12, 2014	57.15	58.00	57.15	57.91
1955	NYSE	BITE	Thu, Dec 11, 2014	55.59	56.42	55.59	56.42
1954	NYSE	BITE	Wed, Dec 10, 2014	56.09	57.12	55.92	57.12
1953	NYSE	BITE	Tue, Dec 9, 2014	57.70	57.70	55.67	55.67
1952	NYSE	BITE	Thu, Dec 4, 2014	54.95	54.95	54.59	54.59
1951	NYSE	BITE	Wed, Dec 3, 2014	54.78	54.78	54.69	54.69
1950	NYSE	BITE	Tue, Dec 2, 2014	55.42	55.42	55.15	55.15
1949	NYSE	BITE	Mon, Dec 1, 2014	54.49	55.46	54.49	55.46
1948	NYSE	BITE	Fri, Nov 28, 2014	54.33	54.34	54.33	54.33
1947	NYSE	BITE	Wed, Nov 26, 2014	54.85	54.85	54.30	54.30
1946	NYSE	BITE	Tue, Nov 25, 2014	55.00	55.32	54.99	55.32
1945	NYSE	BITE	Mon, Nov 24, 2014	56.33	56.33	55.47	55.47
1944	NYSE	BITE	Fri, Nov 21, 2014	56.12	56.58	56.12	56.50
1943	NYSE	BITE	Thu, Nov 20, 2014	56.88	56.98	56.58	56.58
1942	NYSE	BITE	Wed, Nov 19, 2014	57.14	57.53	57.14	57.41
1941	NYSE	BITE	Mon, Nov 17, 2014	57.23	57.55	57.03	57.29
1940	NYSE	BITE	Fri, Nov 14, 2014	57.26	57.26	56.89	56.97
1939	NYSE	BITE	Wed, Nov 12, 2014	58.77	58.77	58.52	58.52
1938	NYSE	BITE	Tue, Nov 11, 2014	58.98	59.12	58.92	58.93
1937	NYSE	BITE	Mon, Nov 10, 2014	59.03	59.04	58.77	58.77
1936	NYSE	BITE	Fri, Nov 7, 2014	59.85	59.87	59.31	59.31
1935	NYSE	BITE	Thu, Nov 6, 2014	59.62	59.88	59.62	59.74
1934	NYSE	BITE	Wed, Nov 5, 2014	14.87	14.94	14.85	14.86
1933	NYSE	BITE	Tue, Nov 4, 2014	14.92	15.05	14.81	14.84
1932	NYSE	BITE	Mon, Nov 3, 2014	14.99	14.99	14.78	14.86
1931	NYSE	BITE	Fri, Oct 31, 2014	15.16	15.25	15.04	15.07
1930	NYSE	BITE	Thu, Oct 30, 2014	15.70	15.71	15.55	15.59
1929	NYSE	BITE	Wed, Oct 29, 2014	15.43	15.57	15.43	15.52
1928	NYSE	BITE	Tue, Oct 28, 2014	15.63	15.63	15.35	15.35
1927	NYSE	BITE	Mon, Oct 27, 2014	15.93	16.02	15.78	15.83
1926	NYSE	BITE	Fri, Oct 24, 2014	15.92	16.12	15.92	15.93
1925	NYSE	BITE	Thu, Oct 23, 2014	16.31	16.40	15.92	16.11
1924	NYSE	BITE	Wed, Oct 22, 2014	16.31	16.61	16.29	16.61
1923	NYSE	BITE	Tue, Oct 21, 2014	16.82	16.82	16.48	16.52
1922	NYSE	BITE	Mon, Oct 20, 2014	17.71	17.71	17.20	17.26
1921	NYSE	BITE	Fri, Oct 17, 2014	17.38	17.54	17.12	17.33
1920	NYSE	BITE	Thu, Oct 16, 2014	18.29	18.29	17.63	17.74
1919	NYSE	BITE	Wed, Oct 15, 2014	18.04	18.41	17.50	17.70
1918	NYSE	BITE	Tue, Oct 14, 2014	17.25	17.38	16.96	17.31
1917	NYSE	BITE	Mon, Oct 13, 2014	17.21	17.56	16.86	17.55
1916	NYSE	BITE	Fri, Oct 10, 2014	16.45	17.13	16.38	17.13
1915	NYSE	BITE	Thu, Oct 9, 2014	15.72	16.10	15.68	16.08
1914	NYSE	BITE	Wed, Oct 8, 2014	16.24	16.43	15.59	15.59
1913	NYSE	BITE	Tue, Oct 7, 2014	15.90	16.22	15.90	16.22
1912	NYSE	BITE	Mon, Oct 6, 2014	15.57	15.76	15.52	15.69
1911	NYSE	BITE	Fri, Oct 3, 2014	15.67	15.74	15.63	15.68
1910	NYSE	BITE	Thu, Oct 2, 2014	16.04	16.33	15.96	15.98
1909	NYSE	BITE	Wed, Oct 1, 2014	15.84	16.03	15.71	15.99
1908	NYSE	BITE	Tue, Sep 30, 2014	15.38	15.53	15.35	15.42
1907	NYSE	BITE	Mon, Sep 29, 2014	15.78	15.78	15.45	15.45
1906	NYSE	BITE	Fri, Sep 26, 2014	15.82	15.92	15.51	15.51
1905	NYSE	BITE	Thu, Sep 25, 2014	15.27	15.88	15.27	15.88
1904	NYSE	BITE	Wed, Sep 24, 2014	15.40	15.40	15.27	15.27
1903	NYSE	BITE	Tue, Sep 23, 2014	15.43	15.43	15.25	15.41
1902	NYSE	BITE	Mon, Sep 22, 2014	15.17	15.35	15.17	15.29
1901	NYSE	BITE	Fri, Sep 19, 2014	14.97	15.13	14.96	15.06
1900	NYSE	BITE	Thu, Sep 18, 2014	15.03	15.03	14.95	14.97
1899	NYSE	BITE	Wed, Sep 17, 2014	15.14	15.24	15.01	15.11
1898	NYSE	BITE	Tue, Sep 16, 2014	15.55	15.55	15.18	15.18
1897	NYSE	BITE	Mon, Sep 15, 2014	15.32	15.45	15.32	15.42
1896	NYSE	BITE	Fri, Sep 12, 2014	15.17	15.22	15.16	15.22
1895	NYSE	BITE	Wed, Sep 10, 2014	15.32	15.32	15.07	15.07
1894	NYSE	BITE	Tue, Sep 9, 2014	15.06	15.06	14.94	14.94
1893	NYSE	BITE	Mon, Sep 8, 2014	15.16	15.16	15.13	15.13
1892	NYSE	BITE	Fri, Sep 5, 2014	15.34	15.41	15.28	15.28
1891	NYSE	BITE	Thu, Sep 4, 2014	15.36	15.47	15.19	15.46
1890	NYSE	BITE	Wed, Sep 3, 2014	15.24	15.45	15.24	15.45
1889	NYSE	BITE	Tue, Sep 2, 2014	15.23	15.27	15.23	15.26
1888	NYSE	BITE	Fri, Aug 29, 2014	15.35	15.35	15.30	15.34
1887	NYSE	BITE	Thu, Aug 28, 2014	15.49	15.49	15.46	15.46
1886	NYSE	BITE	Wed, Aug 27, 2014	15.49	15.51	15.46	15.46
1885	NYSE	BITE	Tue, Aug 26, 2014	15.40	15.40	15.40	15.40
1884	NYSE	BITE	Mon, Aug 25, 2014	15.41	15.41	15.41	15.41
1883	NYSE	BITE	Fri, Aug 22, 2014	15.40	15.44	15.33	15.44
1882	NYSE	BITE	Thu, Aug 21, 2014	15.56	15.56	15.41	15.41
1881	NYSE	BITE	Wed, Aug 20, 2014	15.67	15.67	15.57	15.57
1880	NYSE	BITE	Tue, Aug 19, 2014	15.75	15.75	15.61	15.65
1879	NYSE	BITE	Mon, Aug 18, 2014	15.98	16.05	15.85	15.85
1878	NYSE	BITE	Fri, Aug 15, 2014	16.35	16.36	16.25	16.25
1877	NYSE	BITE	Thu, Aug 14, 2014	16.33	16.33	16.23	16.27
1876	NYSE	BITE	Wed, Aug 13, 2014	16.54	16.54	16.27	16.27
1875	NYSE	BITE	Tue, Aug 12, 2014	16.71	16.76	16.68	16.68
1874	NYSE	BITE	Mon, Aug 11, 2014	16.75	16.75	16.52	16.56
1873	NYSE	BITE	Fri, Aug 8, 2014	16.95	17.04	16.78	16.78
1872	NYSE	BITE	Thu, Aug 7, 2014	16.89	17.09	16.82	16.99
1871	NYSE	BITE	Wed, Aug 6, 2014	17.18	17.18	16.75	16.95
1870	NYSE	BITE	Tue, Aug 5, 2014	16.70	16.95	16.70	16.94
1869	NYSE	BITE	Mon, Aug 4, 2014	16.67	16.75	16.52	16.52
1868	NYSE	BITE	Fri, Aug 1, 2014	16.74	16.80	16.74	16.80
1867	NYSE	BITE	Thu, Jul 31, 2014	16.39	16.68	16.39	16.58
1866	NYSE	BITE	Wed, Jul 30, 2014	16.08	16.08	16.01	16.01
1865	NYSE	BITE	Mon, Jul 28, 2014	15.90	15.90	15.84	15.84
1864	NYSE	BITE	Fri, Jul 25, 2014	15.95	16.07	15.95	16.00
1863	NYSE	BITE	Thu, Jul 24, 2014	15.96	16.05	15.88	15.99
1862	NYSE	BITE	Wed, Jul 23, 2014	15.86	15.94	15.84	15.94
1861	NYSE	BITE	Tue, Jul 22, 2014	16.18	16.18	15.96	16.08
1860	NYSE	BITE	Mon, Jul 21, 2014	16.49	16.51	16.37	16.37
1859	NYSE	BITE	Fri, Jul 18, 2014	16.51	16.51	16.28	16.29
1858	NYSE	BITE	Thu, Jul 17, 2014	16.35	16.68	16.26	16.68
1857	NYSE	BITE	Wed, Jul 16, 2014	16.25	16.36	16.22	16.27
1856	NYSE	BITE	Tue, Jul 15, 2014	16.49	16.80	16.49	16.64
1855	NYSE	BITE	Mon, Jul 14, 2014	16.69	16.69	16.04	16.47
1854	NYSE	BITE	Fri, Jul 11, 2014	16.82	16.83	16.78	16.79
1853	NYSE	BITE	Thu, Jul 10, 2014	17.23	17.25	16.81	16.89
1852	NYSE	BITE	Wed, Jul 9, 2014	17.00	17.01	16.81	16.86
1851	NYSE	BITE	Tue, Jul 8, 2014	16.89	17.08	16.89	16.97
1850	NYSE	BITE	Mon, Jul 7, 2014	16.60	16.65	16.57	16.65
1849	NYSE	BITE	Thu, Jul 3, 2014	16.65	16.69	16.59	16.59
1848	NYSE	BITE	Wed, Jul 2, 2014	16.77	16.77	16.67	16.75
1847	NYSE	BITE	Tue, Jul 1, 2014	17.17	17.17	16.65	16.70
1846	NYSE	BITE	Mon, Jun 30, 2014	17.00	17.06	17.00	17.06
1845	NYSE	BITE	Fri, Jun 27, 2014	17.42	17.42	17.19	17.19
1844	NYSE	BITE	Thu, Jun 26, 2014	17.51	17.51	17.36	17.39
1843	NYSE	BITE	Wed, Jun 25, 2014	17.52	17.53	17.31	17.31
1842	NYSE	BITE	Tue, Jun 24, 2014	17.18	17.52	17.17	17.52
1841	NYSE	BITE	Mon, Jun 23, 2014	17.46	17.46	17.37	17.37
1840	NYSE	BITE	Fri, Jun 20, 2014	17.47	17.53	17.37	17.46
1839	NYSE	BITE	Thu, Jun 19, 2014	17.29	17.39	17.29	17.35
1838	NYSE	BITE	Wed, Jun 18, 2014	17.53	17.59	17.23	17.23
1837	NYSE	BITE	Tue, Jun 17, 2014	17.50	17.50	17.35	17.37
1836	NYSE	BITE	Thu, Jun 12, 2014	17.65	17.79	17.65	17.79
1835	NYSE	BITE	Wed, Jun 11, 2014	17.55	17.57	17.47	17.51
1834	NYSE	BITE	Tue, Jun 10, 2014	17.58	17.58	17.50	17.53
1833	NYSE	BITE	Mon, Jun 9, 2014	17.64	17.64	17.43	17.54
1832	NYSE	BITE	Fri, Jun 6, 2014	17.70	17.72	17.67	17.71
1831	NYSE	BITE	Thu, Jun 5, 2014	18.17	18.17	17.87	17.87
1830	NYSE	BITE	Wed, Jun 4, 2014	18.36	18.36	18.14	18.20
1829	NYSE	BITE	Tue, Jun 3, 2014	18.33	18.35	18.33	18.35
1828	NYSE	BITE	Mon, Jun 2, 2014	18.24	18.41	18.24	18.24
1827	NYSE	BITE	Fri, May 30, 2014	18.21	18.23	17.97	18.23
1826	NYSE	BITE	Thu, May 29, 2014	18.32	18.32	18.19	18.19
1825	NYSE	BITE	Wed, May 28, 2014	18.33	18.41	18.06	18.39
1824	NYSE	BITE	Tue, May 27, 2014	18.60	18.67	18.28	18.32
1823	NYSE	BITE	Fri, May 23, 2014	18.88	18.88	18.75	18.75
1822	NYSE	BITE	Thu, May 22, 2014	19.20	19.20	19.00	19.01
1821	NYSE	BITE	Wed, May 21, 2014	19.35	19.37	19.22	19.22
1820	NYSE	BITE	Tue, May 20, 2014	19.42	19.44	19.31	19.44
1819	NYSE	BITE	Mon, May 19, 2014	19.72	19.75	19.31	19.31
1818	NYSE	BITE	Fri, May 16, 2014	19.88	20.02	19.75	19.75
1817	NYSE	BITE	Thu, May 15, 2014	19.59	20.10	19.59	19.90
1816	NYSE	BITE	Wed, May 14, 2014	19.59	19.70	19.46	19.67
1815	NYSE	BITE	Tue, May 13, 2014	19.40	19.56	19.32	19.43
1814	NYSE	BITE	Mon, May 12, 2014	19.89	19.91	19.50	19.50
1813	NYSE	BITE	Fri, May 9, 2014	20.38	20.40	20.15	20.15
1812	NYSE	BITE	Thu, May 8, 2014	20.40	20.43	19.82	20.27
1811	NYSE	BITE	Wed, May 7, 2014	20.07	20.67	20.03	20.34
1810	NYSE	BITE	Tue, May 6, 2014	19.80	20.10	19.74	20.10
1809	NYSE	BITE	Mon, May 5, 2014	20.04	20.13	19.71	19.71
1808	NYSE	BITE	Fri, May 2, 2014	19.71	19.82	19.71	19.81
1807	NYSE	BITE	Thu, May 1, 2014	19.51	19.84	19.50	19.72
1806	NYSE	BITE	Wed, Apr 30, 2014	19.95	19.96	19.67	19.68
1805	NYSE	BITE	Tue, Apr 29, 2014	20.10	20.10	19.76	19.84
1804	NYSE	BITE	Mon, Apr 28, 2014	20.30	20.48	20.01	20.42
1803	NYSE	BITE	Fri, Apr 25, 2014	20.13	20.52	20.05	20.45
1802	NYSE	BITE	Thu, Apr 24, 2014	19.64	20.14	19.00	19.91
1801	NYSE	BITE	Wed, Apr 23, 2014	20.01	20.37	20.01	20.37
1800	NYSE	BITE	Tue, Apr 22, 2014	20.08	20.12	19.87	19.90
1799	NYSE	BITE	Mon, Apr 21, 2014	20.34	20.35	20.15	20.17
1798	NYSE	BITE	Thu, Apr 17, 2014	20.54	20.66	20.24	20.30
1797	NYSE	BITE	Wed, Apr 16, 2014	20.34	20.51	20.24	20.24
1796	NYSE	BITE	Tue, Apr 15, 2014	21.05	21.43	20.70	20.70
1795	NYSE	BITE	Mon, Apr 14, 2014	21.15	21.15	20.61	20.85
1794	NYSE	BITE	Fri, Apr 11, 2014	21.08	21.21	20.65	21.13
1793	NYSE	BITE	Thu, Apr 10, 2014	19.61	20.77	19.61	20.61
1792	NYSE	BITE	Wed, Apr 9, 2014	20.20	20.20	19.79	19.82
1791	NYSE	BITE	Tue, Apr 8, 2014	20.79	20.80	20.31	20.31
1790	NYSE	BITE	Mon, Apr 7, 2014	20.57	20.94	20.33	20.68
1789	NYSE	BITE	Fri, Apr 4, 2014	19.39	20.52	19.39	20.40
1788	NYSE	BITE	Thu, Apr 3, 2014	19.08	19.54	19.08	19.53
1787	NYSE	BITE	Wed, Apr 2, 2014	19.19	19.37	19.00	19.35
1786	NYSE	BITE	Tue, Apr 1, 2014	19.72	19.72	19.22	19.22
1785	NYSE	BITE	Mon, Mar 31, 2014	20.00	20.00	19.70	19.82
1784	NYSE	BITE	Fri, Mar 28, 2014	20.00	20.32	19.94	20.23
1783	NYSE	BITE	Thu, Mar 27, 2014	20.49	20.53	20.36	20.38
1782	NYSE	BITE	Wed, Mar 26, 2014	19.60	20.13	19.59	20.13
1781	NYSE	BITE	Tue, Mar 25, 2014	19.58	19.82	19.52	19.64
1780	NYSE	BITE	Mon, Mar 24, 2014	19.61	20.23	19.61	19.88
1779	NYSE	BITE	Fri, Mar 21, 2014	19.10	19.68	19.10	19.58
1778	NYSE	BITE	Thu, Mar 20, 2014	19.87	19.87	19.47	19.56
1777	NYSE	BITE	Wed, Mar 19, 2014	19.70	19.70	19.60	19.68
1776	NYSE	BITE	Tue, Mar 18, 2014	19.94	19.94	19.64	19.64
1775	NYSE	BITE	Mon, Mar 17, 2014	20.57	20.57	20.11	20.23
1774	NYSE	BITE	Fri, Mar 14, 2014	20.60	20.79	20.32	20.76
1773	NYSE	BITE	Thu, Mar 13, 2014	19.78	20.59	19.74	20.49
1772	NYSE	BITE	Wed, Mar 12, 2014	20.20	20.20	19.88	19.89
1771	NYSE	BITE	Tue, Mar 11, 2014	19.72	20.12	19.72	20.00
1770	NYSE	BITE	Mon, Mar 10, 2014	19.87	20.00	19.76	19.98
1769	NYSE	BITE	Fri, Mar 7, 2014	19.73	19.92	19.70	19.90
1768	NYSE	BITE	Thu, Mar 6, 2014	19.64	19.66	19.63	19.66
1767	NYSE	BITE	Wed, Mar 5, 2014	19.77	19.77	19.63	19.67
1766	NYSE	BITE	Tue, Mar 4, 2014	19.85	19.85	19.73	19.79
1765	NYSE	BITE	Mon, Mar 3, 2014	20.28	20.59	20.27	20.37
1764	NYSE	BITE	Fri, Feb 28, 2014	19.78	20.19	19.77	20.08
1763	NYSE	BITE	Thu, Feb 27, 2014	20.24	20.26	19.91	19.91
1762	NYSE	BITE	Wed, Feb 26, 2014	20.01	20.08	20.01	20.08
1761	NYSE	BITE	Tue, Feb 25, 2014	20.22	20.34	20.22	20.34
1760	NYSE	BITE	Mon, Feb 24, 2014	20.11	20.14	20.01	20.14
1759	NYSE	BITE	Fri, Feb 21, 2014	20.23	20.34	20.22	20.34
1758	NYSE	BITE	Thu, Feb 20, 2014	20.50	20.50	20.17	20.22
1757	NYSE	BITE	Wed, Feb 19, 2014	20.18	20.42	20.13	20.42
1756	NYSE	BITE	Tue, Feb 18, 2014	20.34	20.40	20.13	20.24
1755	NYSE	BITE	Fri, Feb 14, 2014	20.38	20.38	20.26	20.29
1754	NYSE	BITE	Thu, Feb 13, 2014	20.90	20.90	20.44	20.47
1753	NYSE	BITE	Wed, Feb 12, 2014	20.60	20.89	20.60	20.82
1752	NYSE	BITE	Tue, Feb 11, 2014	21.12	21.12	20.90	20.97
1751	NYSE	BITE	Mon, Feb 10, 2014	21.64	21.68	21.48	21.51
1750	NYSE	BITE	Fri, Feb 7, 2014	22.08	22.18	21.72	21.72
1749	NYSE	BITE	Thu, Feb 6, 2014	22.40	22.71	22.36	22.41
1748	NYSE	BITE	Wed, Feb 5, 2014	23.07	23.37	22.75	22.83
1747	NYSE	BITE	Tue, Feb 4, 2014	22.98	23.10	22.71	22.89
1746	NYSE	BITE	Mon, Feb 3, 2014	22.17	23.25	21.99	23.17
1745	NYSE	BITE	Fri, Jan 31, 2014	22.48	22.48	22.13	22.13
1744	NYSE	BITE	Thu, Jan 30, 2014	22.51	22.56	22.20	22.33
1743	NYSE	BITE	Wed, Jan 29, 2014	23.05	23.16	22.72	23.04
1742	NYSE	BITE	Tue, Jan 28, 2014	22.78	22.91	22.75	22.78
1741	NYSE	BITE	Mon, Jan 27, 2014	21.91	22.61	21.83	22.24
1740	NYSE	BITE	Fri, Jan 24, 2014	21.29	21.76	21.16	21.76
1739	NYSE	BITE	Thu, Jan 23, 2014	21.41	21.41	21.25	21.25
1738	NYSE	BITE	Wed, Jan 22, 2014	20.96	20.98	20.91	20.95
1737	NYSE	BITE	Tue, Jan 21, 2014	20.91	20.98	20.91	20.95
1736	NYSE	BITE	Thu, Jan 16, 2014	20.90	20.93	20.86	20.86
1735	NYSE	BITE	Wed, Jan 15, 2014	21.15	21.15	20.83	20.85
1734	NYSE	BITE	Tue, Jan 14, 2014	21.79	21.79	21.44	21.44
1733	NYSE	BITE	Mon, Jan 13, 2014	21.63	21.99	21.63	21.99
1732	NYSE	BITE	Fri, Jan 10, 2014	21.95	22.05	21.82	21.82
1731	NYSE	BITE	Thu, Jan 9, 2014	21.59	22.05	21.59	21.93
1730	NYSE	BITE	Wed, Jan 8, 2014	21.65	21.77	21.65	21.71
1729	NYSE	BITE	Tue, Jan 7, 2014	21.94	21.94	21.94	21.94
1728	NYSE	BITE	Mon, Jan 6, 2014	22.17	22.33	22.17	22.22
1727	NYSE	BITE	Fri, Jan 3, 2014	21.96	22.12	21.96	22.12
1726	NYSE	BITE	Thu, Jan 2, 2014	21.94	22.02	21.93	22.02
1725	NYSE	BITE	Tue, Dec 31, 2013	21.75	21.75	21.55	21.64
1724	NYSE	BITE	Mon, Dec 30, 2013	21.93	21.93	21.81	21.88
1723	NYSE	BITE	Fri, Dec 27, 2013	21.67	21.70	21.65	21.70
1722	NYSE	BITE	Thu, Dec 26, 2013	21.70	21.70	21.63	21.63
1721	NYSE	BITE	Tue, Dec 24, 2013	21.77	21.87	21.69	21.78
1720	NYSE	BITE	Mon, Dec 23, 2013	22.18	22.18	21.99	21.99
1719	NYSE	BITE	Fri, Dec 20, 2013	22.70	22.70	22.49	22.65
1718	NYSE	BITE	Thu, Dec 19, 2013	23.12	23.12	23.00	23.07
1717	NYSE	BITE	Wed, Dec 18, 2013	22.69	23.47	22.69	23.23
1716	NYSE	BITE	Mon, Dec 16, 2013	23.45	23.45	23.35	23.40
1715	NYSE	BITE	Fri, Dec 13, 2013	23.61	23.88	23.61	23.88
1714	NYSE	BITE	Thu, Dec 12, 2013	23.41	23.73	23.41	23.67
1713	NYSE	BITE	Wed, Dec 11, 2013	23.05	23.51	23.05	23.51
1712	NYSE	BITE	Tue, Dec 10, 2013	22.96	23.02	22.86	22.90
1711	NYSE	BITE	Mon, Dec 9, 2013	22.90	22.94	22.86	22.93
1710	NYSE	BITE	Fri, Dec 6, 2013	22.96	23.10	22.96	23.07
1709	NYSE	BITE	Thu, Dec 5, 2013	23.40	23.40	23.32	23.32
1708	NYSE	BITE	Tue, Dec 3, 2013	23.45	23.60	23.38	23.57
1707	NYSE	BITE	Mon, Dec 2, 2013	23.50	23.50	23.50	23.50
1706	NYSE	BITE	Fri, Nov 29, 2013	23.49	23.49	23.43	23.43
1705	NYSE	BITE	Wed, Nov 27, 2013	24.00	24.00	23.95	23.95
1704	NYSE	BITE	Tue, Nov 26, 2013	24.12	24.12	24.12	24.12
1703	NYSE	BITE	Mon, Nov 25, 2013	24.37	24.44	24.26	24.44
1702	NYSE	BITE	Fri, Nov 22, 2013	24.40	24.43	24.34	24.34
1701	NYSE	BITE	Thu, Nov 21, 2013	24.55	24.55	24.31	24.31
1700	NYSE	BITE	Wed, Nov 20, 2013	24.47	24.67	24.43	24.67
1699	NYSE	BITE	Tue, Nov 19, 2013	24.47	24.77	24.37	24.75
1698	NYSE	BITE	Mon, Nov 18, 2013	24.10	24.55	24.10	24.55
1697	NYSE	BITE	Fri, Nov 15, 2013	24.26	24.26	24.09	24.09
1696	NYSE	BITE	Thu, Nov 14, 2013	24.31	24.56	24.31	24.46
1695	NYSE	BITE	Wed, Nov 13, 2013	24.75	24.75	24.03	24.03
1694	NYSE	BITE	Tue, Nov 12, 2013	24.81	24.81	24.62	24.62
1693	NYSE	BITE	Mon, Nov 11, 2013	24.88	24.91	24.71	24.77
1692	NYSE	BITE	Fri, Nov 8, 2013	25.23	25.32	24.80	24.80
1691	NYSE	BITE	Thu, Nov 7, 2013	24.57	25.37	24.50	25.37
1690	NYSE	BITE	Wed, Nov 6, 2013	24.70	24.74	24.62	24.62
1689	NYSE	BITE	Tue, Nov 5, 2013	25.18	25.61	24.93	24.93
1688	NYSE	BITE	Mon, Nov 4, 2013	25.11	25.20	25.11	25.20
1687	NYSE	BITE	Fri, Nov 1, 2013	25.05	25.41	25.05	25.31
1686	NYSE	BITE	Thu, Oct 31, 2013	24.97	24.97	24.93	24.94
1685	NYSE	BITE	Tue, Oct 29, 2013	25.12	25.30	25.01	25.13
1684	NYSE	BITE	Mon, Oct 28, 2013	25.23	25.34	25.23	25.34
1683	NYSE	BITE	Fri, Oct 25, 2013	25.20	25.48	25.10	25.48
1682	NYSE	BITE	Thu, Oct 24, 2013	25.58	25.59	25.50	25.50
1681	NYSE	BITE	Wed, Oct 23, 2013	25.68	25.99	25.67	25.72
1680	NYSE	BITE	Tue, Oct 22, 2013	25.10	25.55	24.92	25.34
1679	NYSE	BITE	Mon, Oct 21, 2013	25.29	25.32	25.06	25.30
1678	NYSE	BITE	Fri, Oct 18, 2013	25.97	26.15	25.56	25.59
1677	NYSE	BITE	Thu, Oct 17, 2013	27.08	27.08	26.64	26.64
1676	NYSE	BITE	Wed, Oct 16, 2013	26.55	26.62	26.45	26.62
1675	NYSE	BITE	Tue, Oct 15, 2013	26.67	26.88	26.61	26.88
1674	NYSE	BITE	Mon, Oct 14, 2013	27.03	27.03	26.67	26.67
1673	NYSE	BITE	Fri, Oct 11, 2013	27.51	27.51	26.96	26.99
1672	NYSE	BITE	Thu, Oct 10, 2013	27.91	27.92	27.30	27.41
1671	NYSE	BITE	Wed, Oct 9, 2013	28.38	29.07	28.28	28.48
1670	NYSE	BITE	Tue, Oct 8, 2013	27.67	28.59	27.67	28.59
1669	NYSE	BITE	Mon, Oct 7, 2013	27.70	27.70	27.27	27.40
1668	NYSE	BITE	Fri, Oct 4, 2013	27.61	27.66	27.19	27.19
1667	NYSE	BITE	Thu, Oct 3, 2013	27.16	27.80	26.98	27.62
1666	NYSE	BITE	Wed, Oct 2, 2013	27.24	27.25	27.10	27.10
1665	NYSE	BITE	Tue, Oct 1, 2013	27.36	27.36	27.36	27.36
1664	NYSE	BITE	Fri, Sep 27, 2013	27.52	27.63	27.32	27.47
1663	NYSE	BITE	Thu, Sep 26, 2013	26.96	27.25	26.89	27.25
1662	NYSE	BITE	Wed, Sep 25, 2013	27.21	27.21	27.18	27.18
1661	NYSE	BITE	Mon, Sep 23, 2013	27.19	27.30	27.19	27.19
1660	NYSE	BITE	Thu, Sep 19, 2013	26.94	27.06	26.85	27.00
1659	NYSE	BITE	Wed, Sep 18, 2013	27.57	27.64	27.09	27.09
1658	NYSE	BITE	Tue, Sep 17, 2013	27.97	27.97	27.71	27.82
1657	NYSE	BITE	Mon, Sep 16, 2013	27.94	27.94	27.94	27.94
1656	NYSE	BITE	Fri, Sep 13, 2013	28.02	28.13	27.87	28.07
1655	NYSE	BITE	Thu, Sep 12, 2013	27.82	27.93	27.74	27.93
1654	NYSE	BITE	Wed, Sep 11, 2013	27.97	27.97	27.97	27.97
1653	NYSE	BITE	Tue, Sep 10, 2013	27.46	27.58	27.34	27.58
1652	NYSE	BITE	Mon, Sep 9, 2013	28.10	28.11	28.02	28.02
1651	NYSE	BITE	Fri, Sep 6, 2013	28.51	28.51	28.42	28.43
1650	NYSE	BITE	Thu, Sep 5, 2013	28.41	28.55	28.41	28.47
1649	NYSE	BITE	Wed, Sep 4, 2013	28.96	28.96	28.64	28.64
1648	NYSE	BITE	Tue, Sep 3, 2013	29.15	29.24	28.83	29.21
1647	NYSE	BITE	Fri, Aug 30, 2013	30.00	30.00	29.14	29.37
1646	NYSE	BITE	Thu, Aug 29, 2013	29.04	29.04	28.87	28.97
1645	NYSE	BITE	Wed, Aug 28, 2013	29.10	29.26	29.03	29.26
1644	NYSE	BITE	Tue, Aug 27, 2013	28.85	29.50	28.85	29.46
1643	NYSE	BITE	Mon, Aug 26, 2013	28.08	28.08	27.99	27.99
1642	NYSE	BITE	Fri, Aug 23, 2013	27.97	28.26	27.97	28.26
1641	NYSE	BITE	Thu, Aug 22, 2013	28.73	28.89	27.55	28.63
1640	NYSE	BITE	Wed, Aug 21, 2013	28.73	28.93	28.41	28.53
1639	NYSE	BITE	Tue, Aug 20, 2013	28.63	28.63	28.45	28.61
1638	NYSE	BITE	Mon, Aug 19, 2013	28.74	28.75	28.16	28.75
1637	NYSE	BITE	Fri, Aug 16, 2013	28.59	28.79	28.59	28.70
1636	NYSE	BITE	Thu, Aug 15, 2013	28.04	28.81	28.04	28.77
1635	NYSE	BITE	Wed, Aug 14, 2013	27.85	27.85	27.60	27.61
1634	NYSE	BITE	Tue, Aug 13, 2013	28.16	28.27	27.54	27.67
1633	NYSE	BITE	Mon, Aug 12, 2013	28.20	28.21	28.16	28.18
1632	NYSE	BITE	Fri, Aug 9, 2013	28.64	28.81	28.58	28.60
1631	NYSE	BITE	Thu, Aug 8, 2013	28.69	28.69	28.45	28.45
1630	NYSE	BITE	Wed, Aug 7, 2013	28.80	29.08	28.68	28.76
1629	NYSE	BITE	Tue, Aug 6, 2013	28.48	28.74	28.45	28.74
1628	NYSE	BITE	Mon, Aug 5, 2013	28.52	28.52	28.25	28.32
1627	NYSE	BITE	Fri, Aug 2, 2013	28.73	28.77	28.50	28.50
1626	NYSE	BITE	Thu, Aug 1, 2013	28.92	28.92	28.60	28.60
1625	NYSE	BITE	Wed, Jul 31, 2013	28.99	29.24	28.99	29.24
1624	NYSE	BITE	Tue, Jul 30, 2013	29.28	29.28	29.27	29.28
1623	NYSE	BITE	Mon, Jul 29, 2013	29.72	29.76	29.70	29.76
1622	NYSE	BITE	Thu, Jul 25, 2013	29.85	29.85	29.63	29.78
1621	NYSE	BITE	Tue, Jul 23, 2013	30.09	30.09	30.09	30.09
1620	NYSE	BITE	Mon, Jul 22, 2013	30.06	30.14	30.03	30.04
1619	NYSE	BITE	Fri, Jul 19, 2013	29.63	30.45	29.63	30.31
1618	NYSE	BITE	Thu, Jul 18, 2013	28.92	29.16	28.64	29.16
1617	NYSE	BITE	Wed, Jul 17, 2013	28.89	29.24	28.89	29.10
1616	NYSE	BITE	Tue, Jul 16, 2013	29.06	29.20	29.05	29.15
1615	NYSE	BITE	Mon, Jul 15, 2013	29.33	29.33	29.13	29.17
1614	NYSE	BITE	Fri, Jul 12, 2013	30.13	30.13	29.45	29.61
1613	NYSE	BITE	Thu, Jul 11, 2013	29.90	29.90	29.46	29.58
1612	NYSE	BITE	Wed, Jul 10, 2013	30.61	30.64	30.50	30.64
1611	NYSE	BITE	Tue, Jul 9, 2013	31.12	31.30	30.88	30.88
1610	NYSE	BITE	Mon, Jul 8, 2013	30.95	31.38	30.95	31.35
1609	NYSE	BITE	Fri, Jul 5, 2013	31.42	31.42	31.24	31.25
1608	NYSE	BITE	Wed, Jul 3, 2013	31.79	31.81	31.41	31.53
1607	NYSE	BITE	Tue, Jul 2, 2013	31.58	32.25	31.55	31.98
1606	NYSE	BITE	Mon, Jul 1, 2013	31.88	31.89	31.88	31.89
1605	NYSE	BITE	Fri, Jun 28, 2013	32.64	32.85	32.34	32.34
1604	NYSE	BITE	Thu, Jun 27, 2013	32.03	32.19	31.99	32.19
1603	NYSE	BITE	Wed, Jun 26, 2013	32.57	32.63	32.42	32.47
1602	NYSE	BITE	Tue, Jun 25, 2013	33.03	33.06	32.67	32.67
1601	NYSE	BITE	Mon, Jun 24, 2013	33.33	33.68	33.00	33.25
1600	NYSE	BITE	Fri, Jun 21, 2013	32.20	32.83	32.20	32.50
1599	NYSE	BITE	Thu, Jun 20, 2013	31.03	31.94	30.91	31.73
1598	NYSE	BITE	Wed, Jun 19, 2013	29.54	30.45	29.54	30.45
1597	NYSE	BITE	Tue, Jun 18, 2013	30.18	30.18	29.82	29.91
1596	NYSE	BITE	Mon, Jun 17, 2013	30.23	30.29	30.08	30.29
1595	NYSE	BITE	Fri, Jun 14, 2013	30.50	30.98	30.50	30.98
1594	NYSE	BITE	Thu, Jun 13, 2013	31.30	31.30	30.41	30.41
1593	NYSE	BITE	Wed, Jun 12, 2013	30.47	31.32	30.47	31.22
1592	NYSE	BITE	Tue, Jun 11, 2013	30.60	30.80	30.24	30.50
1591	NYSE	BITE	Mon, Jun 10, 2013	29.40	29.93	29.40	29.93
1590	NYSE	BITE	Fri, Jun 7, 2013	30.76	30.76	29.96	29.96
1589	NYSE	BITE	Thu, Jun 6, 2013	30.60	31.30	30.60	30.76
1588	NYSE	BITE	Wed, Jun 5, 2013	30.32	30.78	30.31	30.67
1587	NYSE	BITE	Tue, Jun 4, 2013	29.98	30.35	29.56	30.35
1586	NYSE	BITE	Mon, Jun 3, 2013	30.11	30.49	29.92	29.97
1585	NYSE	BITE	Fri, May 31, 2013	29.73	29.79	29.40	29.79
1584	NYSE	BITE	Thu, May 30, 2013	30.10	30.10	29.48	29.63
1583	NYSE	BITE	Wed, May 29, 2013	30.50	30.57	30.09	30.09
1582	NYSE	BITE	Tue, May 28, 2013	30.05	30.29	29.86	30.26
1581	NYSE	BITE	Fri, May 24, 2013	30.99	30.99	30.76	30.76
1580	NYSE	BITE	Thu, May 23, 2013	31.14	31.14	30.52	30.53
1579	NYSE	BITE	Wed, May 22, 2013	29.75	30.84	29.75	30.69
1578	NYSE	BITE	Tue, May 21, 2013	30.10	30.10	29.83	29.83
1577	NYSE	BITE	Mon, May 20, 2013	29.90	29.90	29.62	29.86
1576	NYSE	BITE	Fri, May 17, 2013	30.01	30.01	29.94	29.99
1575	NYSE	BITE	Thu, May 16, 2013	30.86	30.86	30.10	30.23
1574	NYSE	BITE	Wed, May 15, 2013	31.07	31.46	31.02	31.08
1573	NYSE	BITE	Tue, May 14, 2013	31.00	31.13	30.89	31.13
1572	NYSE	BITE	Mon, May 13, 2013	31.19	31.32	31.13	31.24
1571	NYSE	BITE	Fri, May 10, 2013	31.24	31.37	31.08	31.09
1570	NYSE	BITE	Thu, May 9, 2013	31.28	31.44	30.91	31.44
1569	NYSE	BITE	Wed, May 8, 2013	31.95	31.95	31.16	31.31
1568	NYSE	BITE	Tue, May 7, 2013	31.37	31.85	31.27	31.63
1567	NYSE	BITE	Mon, May 6, 2013	31.61	31.63	31.37	31.38
1566	NYSE	BITE	Fri, May 3, 2013	32.14	32.14	31.71	31.84
1565	NYSE	BITE	Thu, May 2, 2013	33.19	33.19	32.52	32.57
1564	NYSE	BITE	Wed, May 1, 2013	33.25	33.54	33.25	33.54
1563	NYSE	BITE	Tue, Apr 30, 2013	33.51	33.82	33.04	33.04
1562	NYSE	BITE	Mon, Apr 29, 2013	34.63	34.63	33.55	33.76
1561	NYSE	BITE	Fri, Apr 26, 2013	35.00	35.11	34.65	34.85
1560	NYSE	BITE	Thu, Apr 25, 2013	34.96	35.05	34.46	35.01
1559	NYSE	BITE	Wed, Apr 24, 2013	35.65	35.65	34.73	35.02
1558	NYSE	BITE	Tue, Apr 23, 2013	35.65	35.80	35.25	35.46
1557	NYSE	BITE	Mon, Apr 22, 2013	36.97	37.03	36.09	36.32
1556	NYSE	BITE	Fri, Apr 19, 2013	37.58	37.58	36.61	37.04
1555	NYSE	BITE	Thu, Apr 18, 2013	35.82	37.21	35.81	36.88
1554	NYSE	BITE	Wed, Apr 17, 2013	35.30	36.12	35.30	35.85
1553	NYSE	BITE	Tue, Apr 16, 2013	34.92	35.00	34.35	34.35
1552	NYSE	BITE	Mon, Apr 15, 2013	34.44	35.32	34.21	35.15
1551	NYSE	BITE	Fri, Apr 12, 2013	34.01	34.57	34.01	34.26
1550	NYSE	BITE	Thu, Apr 11, 2013	33.67	33.96	33.67	33.82
1549	NYSE	BITE	Wed, Apr 10, 2013	34.21	34.25	33.16	33.38
1548	NYSE	BITE	Tue, Apr 9, 2013	35.12	35.35	34.45	34.72
1547	NYSE	BITE	Mon, Apr 8, 2013	35.69	35.82	35.40	35.40
1546	NYSE	BITE	Fri, Apr 5, 2013	36.04	36.15	35.50	35.55
1545	NYSE	BITE	Thu, Apr 4, 2013	34.89	35.06	34.82	34.91
1544	NYSE	BITE	Wed, Apr 3, 2013	34.06	34.81	34.04	34.66
1543	NYSE	BITE	Tue, Apr 2, 2013	33.88	34.20	33.88	34.16
1542	NYSE	BITE	Mon, Apr 1, 2013	34.22	34.22	34.22	34.22
1541	NYSE	BITE	Thu, Mar 28, 2013	33.84	33.84	33.59	33.63
1540	NYSE	BITE	Wed, Mar 27, 2013	33.90	34.15	33.73	33.76
1539	NYSE	BITE	Tue, Mar 26, 2013	33.56	33.77	33.52	33.52
1538	NYSE	BITE	Mon, Mar 25, 2013	33.21	34.03	33.21	33.94
1537	NYSE	BITE	Fri, Mar 22, 2013	33.85	33.90	33.53	33.60
1536	NYSE	BITE	Thu, Mar 21, 2013	33.83	34.00	33.72	33.92
1535	NYSE	BITE	Wed, Mar 20, 2013	33.14	33.15	33.07	33.07
1534	NYSE	BITE	Tue, Mar 19, 2013	32.95	33.92	32.95	33.68
1533	NYSE	BITE	Mon, Mar 18, 2013	33.90	33.90	32.97	33.30
1532	NYSE	BITE	Fri, Mar 15, 2013	33.23	33.39	33.23	33.34
1531	NYSE	BITE	Thu, Mar 14, 2013	33.42	33.44	33.17	33.25
1530	NYSE	BITE	Wed, Mar 13, 2013	33.73	34.00	33.56	33.62
1529	NYSE	BITE	Tue, Mar 12, 2013	33.79	33.99	33.79	33.80
1528	NYSE	BITE	Mon, Mar 11, 2013	33.82	33.87	33.36	33.45
1527	NYSE	BITE	Fri, Mar 8, 2013	33.70	33.70	33.56	33.61
1526	NYSE	BITE	Thu, Mar 7, 2013	34.00	34.00	33.63	33.70
1525	NYSE	BITE	Wed, Mar 6, 2013	33.71	34.11	33.71	33.97
1524	NYSE	BITE	Tue, Mar 5, 2013	33.98	34.23	33.90	34.04
1523	NYSE	BITE	Mon, Mar 4, 2013	35.50	35.52	35.22	35.22
1522	NYSE	BITE	Fri, Mar 1, 2013	35.71	35.98	35.00	35.33
1521	NYSE	BITE	Thu, Feb 28, 2013	35.00	35.25	35.00	35.25
1520	NYSE	BITE	Wed, Feb 27, 2013	35.10	35.13	34.91	35.10
1519	NYSE	BITE	Tue, Feb 26, 2013	35.94	36.26	35.64	35.67
1518	NYSE	BITE	Mon, Feb 25, 2013	34.77	36.13	34.50	36.13
1517	NYSE	BITE	Fri, Feb 22, 2013	35.33	35.64	35.05	35.35
1516	NYSE	BITE	Thu, Feb 21, 2013	35.56	36.27	35.56	36.03
1515	NYSE	BITE	Wed, Feb 20, 2013	34.32	35.22	34.32	35.22
1514	NYSE	BITE	Tue, Feb 19, 2013	34.45	34.45	34.08	34.15
1513	NYSE	BITE	Fri, Feb 15, 2013	34.34	34.71	34.33	34.65
1512	NYSE	BITE	Thu, Feb 14, 2013	34.57	34.57	34.34	34.42
1511	NYSE	BITE	Wed, Feb 13, 2013	34.55	34.72	34.40	34.67
1510	NYSE	BITE	Tue, Feb 12, 2013	34.19	34.58	34.17	34.53
1509	NYSE	BITE	Mon, Feb 11, 2013	34.13	34.34	34.10	34.14
1508	NYSE	BITE	Fri, Feb 8, 2013	34.57	34.57	34.14	34.34
1507	NYSE	BITE	Thu, Feb 7, 2013	35.52	35.67	35.04	35.05
1506	NYSE	BITE	Wed, Feb 6, 2013	35.30	35.30	34.67	35.14
1505	NYSE	BITE	Tue, Feb 5, 2013	35.85	35.85	34.86	34.99
1504	NYSE	BITE	Mon, Feb 4, 2013	35.14	36.05	35.12	36.03
1503	NYSE	BITE	Fri, Feb 1, 2013	35.26	35.26	34.76	34.94
1502	NYSE	BITE	Thu, Jan 31, 2013	35.58	35.69	35.30	35.65
1501	NYSE	BITE	Wed, Jan 30, 2013	35.36	35.81	35.25	35.72
1500	NYSE	BITE	Tue, Jan 29, 2013	35.48	35.76	35.33	35.33
1499	NYSE	BITE	Mon, Jan 28, 2013	35.02	35.40	35.02	35.33
1498	NYSE	BITE	Fri, Jan 25, 2013	35.53	35.74	35.13	35.68
1497	NYSE	BITE	Thu, Jan 24, 2013	35.72	35.89	35.17	35.82
1496	NYSE	BITE	Wed, Jan 23, 2013	34.74	34.74	34.16	34.27
1495	NYSE	BITE	Tue, Jan 22, 2013	35.42	35.76	35.35	35.44
1494	NYSE	BITE	Fri, Jan 18, 2013	35.59	35.76	35.42	35.48
1493	NYSE	BITE	Thu, Jan 17, 2013	35.10	35.29	35.00	35.07
1492	NYSE	BITE	Wed, Jan 16, 2013	35.90	35.96	35.30	35.44
1491	NYSE	BITE	Tue, Jan 15, 2013	36.00	36.38	35.98	36.03
1490	NYSE	BITE	Mon, Jan 14, 2013	35.64	36.00	35.49	35.70
1489	NYSE	BITE	Fri, Jan 11, 2013	35.35	35.35	35.13	35.17
1488	NYSE	BITE	Thu, Jan 10, 2013	35.34	35.94	35.21	35.37
1487	NYSE	BITE	Wed, Jan 9, 2013	35.89	35.89	35.65	35.80
1486	NYSE	BITE	Tue, Jan 8, 2013	36.10	36.27	35.87	35.90
1485	NYSE	BITE	Mon, Jan 7, 2013	36.19	36.19	35.57	35.74
1484	NYSE	BITE	Fri, Jan 4, 2013	35.28	35.61	35.28	35.54
1483	NYSE	BITE	Thu, Jan 3, 2013	34.86	35.28	34.47	35.10
1482	NYSE	BITE	Wed, Jan 2, 2013	35.15	35.33	34.32	34.69
1481	NYSE	BITE	Mon, Dec 31, 2012	38.60	38.96	36.65	37.10
1480	NYSE	BITE	Fri, Dec 28, 2012	38.20	38.33	37.85	38.33
1479	NYSE	BITE	Thu, Dec 27, 2012	37.70	38.58	37.51	37.71
1478	NYSE	BITE	Wed, Dec 26, 2012	37.50	37.60	37.50	37.53
1477	NYSE	BITE	Mon, Dec 24, 2012	37.19	37.27	37.11	37.11
1476	NYSE	BITE	Fri, Dec 21, 2012	37.46	37.63	36.95	37.04
1475	NYSE	BITE	Thu, Dec 20, 2012	36.28	36.74	36.28	36.31
1474	NYSE	BITE	Wed, Dec 19, 2012	36.00	36.23	35.83	36.23
1473	NYSE	BITE	Tue, Dec 18, 2012	37.00	37.02	35.98	36.00
1472	NYSE	BITE	Mon, Dec 17, 2012	38.42	38.42	37.59	37.60
1471	NYSE	BITE	Fri, Dec 14, 2012	38.41	38.75	38.29	38.63
1470	NYSE	BITE	Thu, Dec 13, 2012	37.34	38.01	37.04	37.76
1469	NYSE	BITE	Wed, Dec 12, 2012	36.46	37.14	36.46	37.11
1468	NYSE	BITE	Tue, Dec 11, 2012	37.05	37.20	36.49	36.77
1467	NYSE	BITE	Mon, Dec 10, 2012	38.47	38.54	37.59	37.94
1466	NYSE	BITE	Fri, Dec 7, 2012	38.16	38.43	38.16	38.40
1465	NYSE	BITE	Thu, Dec 6, 2012	38.74	39.13	37.81	37.81
1464	NYSE	BITE	Wed, Dec 5, 2012	37.63	38.75	37.63	38.37
1463	NYSE	BITE	Tue, Dec 4, 2012	37.70	37.83	37.40	37.47
1462	NYSE	BITE	Mon, Dec 3, 2012	36.51	37.33	36.01	37.33
1461	NYSE	BITE	Fri, Nov 30, 2012	37.15	37.46	37.15	37.34
1460	NYSE	BITE	Thu, Nov 29, 2012	36.90	37.34	36.69	37.03
1459	NYSE	BITE	Wed, Nov 28, 2012	38.29	38.82	37.31	37.44
1458	NYSE	BITE	Tue, Nov 27, 2012	37.66	38.00	37.46	37.87
1457	NYSE	BITE	Mon, Nov 26, 2012	38.32	38.39	37.62	37.71
1456	NYSE	BITE	Fri, Nov 23, 2012	38.95	38.98	38.23	38.33
1455	NYSE	BITE	Wed, Nov 21, 2012	39.78	39.79	39.42	39.43
1454	NYSE	BITE	Tue, Nov 20, 2012	39.49	40.25	39.48	39.79
1453	NYSE	BITE	Mon, Nov 19, 2012	40.64	40.68	39.24	39.32
1452	NYSE	BITE	Fri, Nov 16, 2012	41.90	43.30	41.50	41.68
1451	NYSE	BITE	Thu, Nov 15, 2012	41.44	42.30	41.05	41.96
1450	NYSE	BITE	Wed, Nov 14, 2012	40.21	41.50	40.04	41.47
1449	NYSE	BITE	Tue, Nov 13, 2012	40.81	41.25	40.05	40.74
1448	NYSE	BITE	Mon, Nov 12, 2012	39.53	40.52	39.53	40.25
1447	NYSE	BITE	Fri, Nov 9, 2012	40.31	40.49	39.01	39.83
1446	NYSE	BITE	Thu, Nov 8, 2012	38.75	40.30	38.55	40.24
1445	NYSE	BITE	Wed, Nov 7, 2012	37.83	39.21	37.80	39.11
1444	NYSE	BITE	Tue, Nov 6, 2012	37.11	37.25	36.52	37.08
1443	NYSE	BITE	Mon, Nov 5, 2012	38.00	38.00	37.24	37.47
1442	NYSE	BITE	Fri, Nov 2, 2012	36.67	38.10	36.60	38.05
1441	NYSE	BITE	Thu, Nov 1, 2012	37.93	37.93	36.80	37.00
1440	NYSE	BITE	Wed, Oct 31, 2012	38.14	38.55	38.10	38.40
1439	NYSE	BITE	Fri, Oct 26, 2012	38.27	38.74	37.29	38.04
1438	NYSE	BITE	Thu, Oct 25, 2012	37.52	38.44	37.48	38.19
1437	NYSE	BITE	Wed, Oct 24, 2012	37.13	38.08	36.44	38.00
1436	NYSE	BITE	Tue, Oct 23, 2012	37.51	37.67	37.02	37.54
1435	NYSE	BITE	Mon, Oct 22, 2012	37.60	37.65	36.86	36.92
1434	NYSE	BITE	Fri, Oct 19, 2012	35.98	37.61	35.98	37.61
1433	NYSE	BITE	Thu, Oct 18, 2012	34.80	36.25	34.80	35.92
1432	NYSE	BITE	Wed, Oct 17, 2012	34.63	34.75	34.24	34.69
1431	NYSE	BITE	Tue, Oct 16, 2012	35.02	35.08	33.93	34.02
1430	NYSE	BITE	Mon, Oct 15, 2012	35.45	35.86	35.11	35.11
1429	NYSE	BITE	Fri, Oct 12, 2012	35.63	35.87	35.29	35.68
1428	NYSE	BITE	Thu, Oct 11, 2012	34.96	35.79	34.86	35.67
1427	NYSE	BITE	Wed, Oct 10, 2012	35.20	35.62	35.04	35.60
1426	NYSE	BITE	Tue, Oct 9, 2012	34.30	35.41	34.30	35.12
1425	NYSE	BITE	Mon, Oct 8, 2012	33.89	34.26	33.86	34.21
1424	NYSE	BITE	Fri, Oct 5, 2012	32.70	33.58	32.69	33.58
1423	NYSE	BITE	Thu, Oct 4, 2012	33.05	33.37	32.89	33.04
1422	NYSE	BITE	Wed, Oct 3, 2012	32.94	33.11	32.87	32.99
1421	NYSE	BITE	Tue, Oct 2, 2012	33.19	33.68	32.98	33.29
1420	NYSE	BITE	Mon, Oct 1, 2012	32.68	33.54	32.57	33.44
1419	NYSE	BITE	Fri, Sep 28, 2012	32.96	33.24	32.82	33.09
1418	NYSE	BITE	Thu, Sep 27, 2012	33.64	33.64	32.52	32.67
1417	NYSE	BITE	Wed, Sep 26, 2012	33.34	34.06	33.34	33.73
1416	NYSE	BITE	Tue, Sep 25, 2012	31.94	33.10	31.94	33.09
1415	NYSE	BITE	Mon, Sep 24, 2012	32.19	32.40	32.00	32.13
1414	NYSE	BITE	Fri, Sep 21, 2012	30.98	31.53	30.98	31.48
1413	NYSE	BITE	Thu, Sep 20, 2012	31.58	32.00	31.48	31.53
1412	NYSE	BITE	Wed, Sep 19, 2012	31.35	31.45	31.21	31.30
1411	NYSE	BITE	Tue, Sep 18, 2012	31.47	31.49	31.26	31.42
1410	NYSE	BITE	Mon, Sep 17, 2012	31.34	31.64	31.25	31.46
1409	NYSE	BITE	Fri, Sep 14, 2012	31.50	31.50	31.08	31.35
1408	NYSE	BITE	Thu, Sep 13, 2012	32.77	32.88	31.65	31.94
1407	NYSE	BITE	Wed, Sep 12, 2012	32.95	33.26	32.85	32.94
1406	NYSE	BITE	Tue, Sep 11, 2012	33.29	33.30	32.88	33.20
1405	NYSE	BITE	Mon, Sep 10, 2012	32.88	33.30	32.69	33.30
1404	NYSE	BITE	Fri, Sep 7, 2012	32.52	32.59	32.36	32.38
1403	NYSE	BITE	Thu, Sep 6, 2012	33.50	33.50	32.33	32.33
1402	NYSE	BITE	Wed, Sep 5, 2012	33.64	33.99	33.64	33.88
1401	NYSE	BITE	Tue, Sep 4, 2012	33.96	33.96	33.89	33.89
1400	NYSE	BITE	Fri, Aug 31, 2012	33.90	34.60	33.65	33.89
1399	NYSE	BITE	Thu, Aug 30, 2012	34.14	34.44	34.14	34.44
1398	NYSE	BITE	Wed, Aug 29, 2012	33.58	33.58	33.50	33.50
1397	NYSE	BITE	Tue, Aug 28, 2012	33.41	33.65	33.41	33.65
1396	NYSE	BITE	Mon, Aug 27, 2012	33.36	33.70	33.29	33.70
1395	NYSE	BITE	Fri, Aug 24, 2012	34.12	34.44	33.60	33.72
1394	NYSE	BITE	Thu, Aug 23, 2012	33.66	34.14	33.66	34.04
1393	NYSE	BITE	Wed, Aug 22, 2012	33.82	33.82	33.33	33.40
1392	NYSE	BITE	Tue, Aug 21, 2012	32.86	33.72	32.59	33.56
1391	NYSE	BITE	Mon, Aug 20, 2012	33.45	33.60	33.13	33.19
1390	NYSE	BITE	Fri, Aug 17, 2012	33.73	33.73	33.30	33.44
1389	NYSE	BITE	Thu, Aug 16, 2012	34.40	34.50	33.61	33.74
1388	NYSE	BITE	Wed, Aug 15, 2012	35.06	35.10	34.65	34.81
1387	NYSE	BITE	Tue, Aug 14, 2012	34.49	35.15	34.49	35.11
1386	NYSE	BITE	Mon, Aug 13, 2012	34.96	35.17	34.75	34.79
1385	NYSE	BITE	Fri, Aug 10, 2012	35.30	35.46	34.96	34.96
1384	NYSE	BITE	Thu, Aug 9, 2012	35.37	35.40	35.00	35.17
1383	NYSE	BITE	Wed, Aug 8, 2012	35.58	35.64	35.23	35.56
1382	NYSE	BITE	Tue, Aug 7, 2012	35.94	35.94	35.22	35.58
1381	NYSE	BITE	Mon, Aug 6, 2012	36.42	36.54	35.96	36.23
1380	NYSE	BITE	Fri, Aug 3, 2012	37.36	37.58	36.66	36.87
1379	NYSE	BITE	Thu, Aug 2, 2012	38.78	39.04	37.69	38.53
1378	NYSE	BITE	Wed, Aug 1, 2012	37.44	38.53	37.44	38.11
1377	NYSE	BITE	Tue, Jul 31, 2012	38.03	38.03	37.51	37.76
1376	NYSE	BITE	Mon, Jul 30, 2012	37.99	38.35	37.68	38.25
1375	NYSE	BITE	Fri, Jul 27, 2012	39.53	39.74	38.00	38.24
1374	NYSE	BITE	Thu, Jul 26, 2012	39.36	40.15	39.33	39.75
1373	NYSE	BITE	Wed, Jul 25, 2012	40.98	41.00	40.30	40.90
1372	NYSE	BITE	Tue, Jul 24, 2012	39.98	40.89	39.98	40.33
1371	NYSE	BITE	Mon, Jul 23, 2012	40.23	40.85	39.35	39.68
1370	NYSE	BITE	Fri, Jul 20, 2012	37.78	38.80	37.78	38.79
1369	NYSE	BITE	Thu, Jul 19, 2012	38.30	38.32	37.64	37.76
1368	NYSE	BITE	Wed, Jul 18, 2012	40.53	40.53	38.71	38.94
1367	NYSE	BITE	Tue, Jul 17, 2012	40.16	41.45	40.00	40.59
1366	NYSE	BITE	Mon, Jul 16, 2012	40.64	40.70	40.33	40.65
1365	NYSE	BITE	Fri, Jul 13, 2012	41.30	41.30	40.13	40.36
1364	NYSE	BITE	Thu, Jul 12, 2012	41.15	42.19	41.09	41.43
1363	NYSE	BITE	Wed, Jul 11, 2012	40.01	40.93	39.82	40.41
1362	NYSE	BITE	Tue, Jul 10, 2012	38.68	40.30	38.68	39.90
1361	NYSE	BITE	Mon, Jul 9, 2012	38.99	39.43	38.75	39.15
1360	NYSE	BITE	Fri, Jul 6, 2012	38.02	39.32	38.02	38.83
1359	NYSE	BITE	Thu, Jul 5, 2012	37.61	37.81	37.02	37.44
1358	NYSE	BITE	Tue, Jul 3, 2012	38.28	38.28	37.52	37.52
1357	NYSE	BITE	Mon, Jul 2, 2012	38.36	38.73	38.00	38.35
1356	NYSE	BITE	Fri, Jun 29, 2012	39.52	39.83	38.49	38.49
1355	NYSE	BITE	Thu, Jun 28, 2012	40.87	42.02	40.87	41.36
1354	NYSE	BITE	Wed, Jun 27, 2012	40.25	40.47	40.13	40.47
1353	NYSE	BITE	Tue, Jun 26, 2012	40.96	41.54	40.75	41.00
1352	NYSE	BITE	Mon, Jun 25, 2012	40.23	41.37	40.23	41.22
1351	NYSE	BITE	Fri, Jun 22, 2012	40.03	40.16	39.42	39.42
1350	NYSE	BITE	Thu, Jun 21, 2012	38.46	40.46	38.46	40.38
1349	NYSE	BITE	Wed, Jun 20, 2012	38.29	38.85	38.06	38.37
1348	NYSE	BITE	Tue, Jun 19, 2012	38.74	38.74	38.13	38.48
1347	NYSE	BITE	Mon, Jun 18, 2012	40.08	40.22	38.91	39.19
1346	NYSE	BITE	Fri, Jun 15, 2012	40.70	40.74	39.68	39.73
1345	NYSE	BITE	Thu, Jun 14, 2012	40.84	41.44	40.56	40.87
1344	NYSE	BITE	Wed, Jun 13, 2012	40.68	41.23	40.14	41.13
1343	NYSE	BITE	Tue, Jun 12, 2012	41.20	41.66	40.40	40.48
1342	NYSE	BITE	Mon, Jun 11, 2012	39.22	41.49	39.08	41.49
1341	NYSE	BITE	Fri, Jun 8, 2012	40.83	41.19	39.90	39.90
1340	NYSE	BITE	Thu, Jun 7, 2012	39.53	40.78	39.41	40.69
1339	NYSE	BITE	Wed, Jun 6, 2012	41.75	41.76	40.39	40.41
1338	NYSE	BITE	Tue, Jun 5, 2012	42.96	43.08	42.37	42.44
1337	NYSE	BITE	Mon, Jun 4, 2012	43.15	44.20	42.72	43.17
1336	NYSE	BITE	Fri, Jun 1, 2012	42.73	43.43	42.19	43.40
1335	NYSE	BITE	Thu, May 31, 2012	41.40	41.76	40.71	41.07
1334	NYSE	BITE	Wed, May 30, 2012	40.91	41.33	40.50	40.62
1333	NYSE	BITE	Tue, May 29, 2012	40.45	40.78	39.73	40.14
1332	NYSE	BITE	Fri, May 25, 2012	41.24	41.42	41.20	41.32
1331	NYSE	BITE	Thu, May 24, 2012	40.12	41.76	40.12	41.18
1330	NYSE	BITE	Wed, May 23, 2012	41.24	41.94	40.22	40.45
1329	NYSE	BITE	Tue, May 22, 2012	40.13	40.76	39.66	40.50
1328	NYSE	BITE	Mon, May 21, 2012	42.37	42.65	40.12	40.12
1327	NYSE	BITE	Fri, May 18, 2012	41.10	42.83	40.98	42.70
1326	NYSE	BITE	Thu, May 17, 2012	40.36	41.50	40.10	41.50
1325	NYSE	BITE	Wed, May 16, 2012	39.10	40.11	39.00	40.11
1324	NYSE	BITE	Tue, May 15, 2012	38.91	39.51	38.35	39.45
1323	NYSE	BITE	Mon, May 14, 2012	39.06	39.27	38.64	39.15
1322	NYSE	BITE	Fri, May 11, 2012	38.70	38.70	37.66	38.46
1321	NYSE	BITE	Thu, May 10, 2012	37.57	38.59	37.57	38.38
1320	NYSE	BITE	Wed, May 9, 2012	38.59	38.89	37.28	37.66
1319	NYSE	BITE	Tue, May 8, 2012	37.80	38.85	37.61	37.74
1318	NYSE	BITE	Mon, May 7, 2012	37.67	37.78	37.03	37.29
1317	NYSE	BITE	Fri, May 4, 2012	36.16	37.13	36.03	37.07
1316	NYSE	BITE	Thu, May 3, 2012	34.74	35.68	34.59	35.58
1315	NYSE	BITE	Wed, May 2, 2012	35.29	35.44	34.87	34.91
1314	NYSE	BITE	Tue, May 1, 2012	35.17	35.17	34.22	35.00
1313	NYSE	BITE	Mon, Apr 30, 2012	34.84	35.26	34.84	35.24
1312	NYSE	BITE	Fri, Apr 27, 2012	34.57	34.90	34.47	34.62
1311	NYSE	BITE	Thu, Apr 26, 2012	35.03	35.03	34.42	34.51
1310	NYSE	BITE	Wed, Apr 25, 2012	35.49	35.56	34.92	35.10
1309	NYSE	BITE	Tue, Apr 24, 2012	37.00	37.72	36.81	37.48
1308	NYSE	BITE	Mon, Apr 23, 2012	37.00	37.50	36.83	36.86
1307	NYSE	BITE	Fri, Apr 20, 2012	35.56	36.49	35.46	36.44
1306	NYSE	BITE	Thu, Apr 19, 2012	35.17	36.20	34.84	35.97
1305	NYSE	BITE	Wed, Apr 18, 2012	34.83	35.06	34.55	34.87
1304	NYSE	BITE	Tue, Apr 17, 2012	35.70	35.70	34.10	34.39
1303	NYSE	BITE	Mon, Apr 16, 2012	34.89	36.06	34.76	35.92
1302	NYSE	BITE	Fri, Apr 13, 2012	34.28	35.31	34.23	35.31
1301	NYSE	BITE	Thu, Apr 12, 2012	34.66	34.68	33.93	34.03
1300	NYSE	BITE	Wed, Apr 11, 2012	34.82	35.15	34.56	35.07
1299	NYSE	BITE	Tue, Apr 10, 2012	34.27	35.48	34.27	35.30
1298	NYSE	BITE	Mon, Apr 9, 2012	34.70	34.70	34.08	34.41
1297	NYSE	BITE	Thu, Apr 5, 2012	34.38	34.48	33.80	33.88
1296	NYSE	BITE	Wed, Apr 4, 2012	33.82	34.53	33.74	34.15
1295	NYSE	BITE	Tue, Apr 3, 2012	33.00	33.55	32.74	33.21
1294	NYSE	BITE	Mon, Apr 2, 2012	33.68	33.90	33.02	33.11
1293	NYSE	BITE	Fri, Mar 30, 2012	33.35	34.03	33.35	33.69
1292	NYSE	BITE	Thu, Mar 29, 2012	33.83	33.92	33.46	33.61
1291	NYSE	BITE	Wed, Mar 28, 2012	33.17	33.80	32.99	33.42
1290	NYSE	BITE	Tue, Mar 27, 2012	33.26	33.29	32.97	33.21
1289	NYSE	BITE	Mon, Mar 26, 2012	34.02	34.10	33.36	33.41
1288	NYSE	BITE	Fri, Mar 23, 2012	34.34	34.85	34.34	34.41
1287	NYSE	BITE	Thu, Mar 22, 2012	34.71	34.75	34.35	34.44
1286	NYSE	BITE	Wed, Mar 21, 2012	34.21	34.38	33.91	34.28
1285	NYSE	BITE	Tue, Mar 20, 2012	34.70	34.77	34.20	34.30
1284	NYSE	BITE	Mon, Mar 19, 2012	34.57	34.74	34.04	34.23
1283	NYSE	BITE	Fri, Mar 16, 2012	34.57	34.97	34.53	34.69
1282	NYSE	BITE	Thu, Mar 15, 2012	34.70	34.99	34.52	34.64
1281	NYSE	BITE	Wed, Mar 14, 2012	35.11	35.11	34.68	34.91
1280	NYSE	BITE	Tue, Mar 13, 2012	36.54	36.54	35.38	35.44
1279	NYSE	BITE	Mon, Mar 12, 2012	37.10	37.30	36.90	36.91
1278	NYSE	BITE	Fri, Mar 9, 2012	37.29	37.29	36.86	37.09
1277	NYSE	BITE	Thu, Mar 8, 2012	37.78	37.83	37.20	37.32
1276	NYSE	BITE	Wed, Mar 7, 2012	38.32	38.47	38.04	38.21
1275	NYSE	BITE	Tue, Mar 6, 2012	38.83	39.18	38.69	38.83
1274	NYSE	BITE	Mon, Mar 5, 2012	37.26	38.28	37.23	38.01
1273	NYSE	BITE	Fri, Mar 2, 2012	36.99	37.32	36.79	37.14
1272	NYSE	BITE	Thu, Mar 1, 2012	37.23	37.40	36.81	36.99
1271	NYSE	BITE	Wed, Feb 29, 2012	36.77	37.62	36.70	37.51
1270	NYSE	BITE	Tue, Feb 28, 2012	37.60	37.67	37.09	37.12
1269	NYSE	BITE	Mon, Feb 27, 2012	38.28	38.63	37.50	37.66
1268	NYSE	BITE	Fri, Feb 24, 2012	37.92	38.00	37.70	37.77
1267	NYSE	BITE	Thu, Feb 23, 2012	38.92	39.08	38.11	38.15
1266	NYSE	BITE	Wed, Feb 22, 2012	38.36	38.65	38.13	38.60
1265	NYSE	BITE	Tue, Feb 21, 2012	38.43	38.69	37.86	38.18
1264	NYSE	BITE	Fri, Feb 17, 2012	38.23	38.57	38.06	38.43
1263	NYSE	BITE	Thu, Feb 16, 2012	39.62	39.74	38.18	38.32
1262	NYSE	BITE	Wed, Feb 15, 2012	38.81	39.74	38.25	39.70
1261	NYSE	BITE	Tue, Feb 14, 2012	39.61	39.76	39.15	39.15
1260	NYSE	BITE	Mon, Feb 13, 2012	39.44	39.70	39.20	39.43
1259	NYSE	BITE	Fri, Feb 10, 2012	39.71	40.46	39.71	40.00
1258	NYSE	BITE	Thu, Feb 9, 2012	39.66	39.88	39.15	39.26
1257	NYSE	BITE	Wed, Feb 8, 2012	40.52	40.73	39.98	40.00
1256	NYSE	BITE	Tue, Feb 7, 2012	41.01	41.33	40.49	40.65
1255	NYSE	BITE	Mon, Feb 6, 2012	41.29	41.46	40.97	40.97
1254	NYSE	BITE	Fri, Feb 3, 2012	41.43	41.59	40.86	40.99
1253	NYSE	BITE	Thu, Feb 2, 2012	42.14	42.31	41.81	42.22
1252	NYSE	BITE	Wed, Feb 1, 2012	42.66	42.83	42.00	42.40
1251	NYSE	BITE	Tue, Jan 31, 2012	42.90	43.88	42.90	43.35
1250	NYSE	BITE	Mon, Jan 30, 2012	44.61	44.61	43.38	43.54
1249	NYSE	BITE	Fri, Jan 27, 2012	44.10	44.10	43.60	43.69
1248	NYSE	BITE	Thu, Jan 26, 2012	42.99	44.29	42.82	43.93
1247	NYSE	BITE	Wed, Jan 25, 2012	43.24	44.08	43.23	43.44
1246	NYSE	BITE	Tue, Jan 24, 2012	44.74	44.74	44.08	44.38
1245	NYSE	BITE	Mon, Jan 23, 2012	44.49	44.98	43.98	44.41
1244	NYSE	BITE	Fri, Jan 20, 2012	45.23	45.32	44.74	44.79
1243	NYSE	BITE	Thu, Jan 19, 2012	45.34	45.48	44.88	45.11
1242	NYSE	BITE	Wed, Jan 18, 2012	47.16	47.16	45.81	45.85
1241	NYSE	BITE	Tue, Jan 17, 2012	47.23	47.65	46.89	47.49
1240	NYSE	BITE	Fri, Jan 13, 2012	47.94	48.49	47.76	48.05
1239	NYSE	BITE	Thu, Jan 12, 2012	47.50	48.13	47.27	47.37
1238	NYSE	BITE	Wed, Jan 11, 2012	48.23	48.23	47.52	47.69
1237	NYSE	BITE	Tue, Jan 10, 2012	47.33	48.04	47.25	47.98
1236	NYSE	BITE	Mon, Jan 9, 2012	48.00	48.65	47.95	48.38
1235	NYSE	BITE	Fri, Jan 6, 2012	48.43	48.77	48.05	48.22
1234	NYSE	BITE	Thu, Jan 5, 2012	49.17	49.40	48.35	48.43
1233	NYSE	BITE	Wed, Jan 4, 2012	49.79	50.11	48.94	49.06
1232	NYSE	BITE	Tue, Jan 3, 2012	49.43	49.49	48.56	49.47
1231	NYSE	BITE	Fri, Dec 30, 2011	50.88	51.13	50.54	51.06
1230	NYSE	BITE	Thu, Dec 29, 2011	51.35	51.53	50.62	50.81
1229	NYSE	BITE	Wed, Dec 28, 2011	50.86	51.82	50.86	51.59
1228	NYSE	BITE	Tue, Dec 27, 2011	50.49	50.64	50.12	50.47
1227	NYSE	BITE	Fri, Dec 23, 2011	51.48	51.74	50.72	50.72
1226	NYSE	BITE	Thu, Dec 22, 2011	52.53	52.53	51.62	51.77
1225	NYSE	BITE	Wed, Dec 21, 2011	51.70	54.21	51.70	52.87
1224	NYSE	BITE	Tue, Dec 20, 2011	52.60	52.61	50.77	50.88
1223	NYSE	BITE	Mon, Dec 19, 2011	52.61	54.49	52.46	54.19
1222	NYSE	BITE	Fri, Dec 16, 2011	52.33	53.20	51.51	52.94
1221	NYSE	BITE	Thu, Dec 15, 2011	51.80	53.26	51.80	53.16
1220	NYSE	BITE	Wed, Dec 14, 2011	51.56	53.26	51.48	52.79
1219	NYSE	BITE	Tue, Dec 13, 2011	49.03	51.46	48.97	51.10
1218	NYSE	BITE	Mon, Dec 12, 2011	49.58	50.60	49.54	49.94
1217	NYSE	BITE	Fri, Dec 9, 2011	50.01	50.01	48.34	48.50
1216	NYSE	BITE	Thu, Dec 8, 2011	48.94	50.34	48.67	50.18
1215	NYSE	BITE	Wed, Dec 7, 2011	48.91	49.78	48.25	48.69
1214	NYSE	BITE	Tue, Dec 6, 2011	48.47	48.86	48.19	48.64
1213	NYSE	BITE	Mon, Dec 5, 2011	48.31	48.82	47.81	48.58
1212	NYSE	BITE	Fri, Dec 2, 2011	48.80	49.96	48.80	49.85
1211	NYSE	BITE	Thu, Dec 1, 2011	50.51	50.60	49.56	49.85
1210	NYSE	BITE	Wed, Nov 30, 2011	51.90	52.06	50.35	50.45
1209	NYSE	BITE	Tue, Nov 29, 2011	53.95	54.93	53.64	54.71
1208	NYSE	BITE	Mon, Nov 28, 2011	55.00	55.00	53.85	53.96
1207	NYSE	BITE	Fri, Nov 25, 2011	57.62	57.89	56.30	57.85
1206	NYSE	BITE	Wed, Nov 23, 2011	55.37	57.18	55.34	57.18
1205	NYSE	BITE	Tue, Nov 22, 2011	54.65	55.30	53.99	54.48
1204	NYSE	BITE	Mon, Nov 21, 2011	53.42	55.27	53.35	54.05
1203	NYSE	BITE	Fri, Nov 18, 2011	51.27	52.22	51.27	52.16
1202	NYSE	BITE	Thu, Nov 17, 2011	49.41	52.07	49.41	51.39
1201	NYSE	BITE	Wed, Nov 16, 2011	48.36	49.14	47.43	49.10
1200	NYSE	BITE	Tue, Nov 15, 2011	49.22	49.33	47.47	47.79
1199	NYSE	BITE	Mon, Nov 14, 2011	48.61	49.38	48.20	49.19
1198	NYSE	BITE	Fri, Nov 11, 2011	49.84	49.84	48.37	48.64
1197	NYSE	BITE	Thu, Nov 10, 2011	49.66	51.62	49.66	50.78
1196	NYSE	BITE	Wed, Nov 9, 2011	49.57	51.16	49.35	50.93
1195	NYSE	BITE	Tue, Nov 8, 2011	47.84	48.71	47.29	47.42
1194	NYSE	BITE	Mon, Nov 7, 2011	49.13	50.25	48.52	48.52
1193	NYSE	BITE	Fri, Nov 4, 2011	49.51	50.08	48.82	49.15
1192	NYSE	BITE	Thu, Nov 3, 2011	50.49	51.50	48.67	48.79
1191	NYSE	BITE	Wed, Nov 2, 2011	51.25	52.14	50.95	51.35
1190	NYSE	BITE	Tue, Nov 1, 2011	52.15	52.73	51.60	52.40
1189	NYSE	BITE	Mon, Oct 31, 2011	49.30	49.63	48.65	49.63
1188	NYSE	BITE	Fri, Oct 28, 2011	48.41	48.49	47.84	47.97
1187	NYSE	BITE	Thu, Oct 27, 2011	48.85	49.58	47.66	48.37
1186	NYSE	BITE	Wed, Oct 26, 2011	50.86	53.34	50.77	51.36
1185	NYSE	BITE	Tue, Oct 25, 2011	51.05	51.97	50.48	51.88
1184	NYSE	BITE	Mon, Oct 24, 2011	51.87	51.87	50.00	50.22
1183	NYSE	BITE	Fri, Oct 21, 2011	52.77	53.26	51.97	52.56
1182	NYSE	BITE	Thu, Oct 20, 2011	53.12	55.17	53.12	53.81
1181	NYSE	BITE	Wed, Oct 19, 2011	51.97	53.53	51.69	53.22
1180	NYSE	BITE	Tue, Oct 18, 2011	52.70	53.39	50.71	51.15
1179	NYSE	BITE	Mon, Oct 17, 2011	50.81	52.69	50.68	52.13
1178	NYSE	BITE	Fri, Oct 14, 2011	51.11	51.49	50.31	50.31
1177	NYSE	BITE	Thu, Oct 13, 2011	54.00	54.12	52.49	52.52
1176	NYSE	BITE	Wed, Oct 12, 2011	53.28	53.75	52.70	53.71
1175	NYSE	BITE	Tue, Oct 11, 2011	55.34	55.53	54.00	54.40
1174	NYSE	BITE	Mon, Oct 10, 2011	57.22	57.22	54.97	55.03
1173	NYSE	BITE	Fri, Oct 7, 2011	58.36	59.41	57.59	58.93
1172	NYSE	BITE	Thu, Oct 6, 2011	60.43	61.15	58.22	58.22
1171	NYSE	BITE	Wed, Oct 5, 2011	64.51	64.74	60.07	60.42
1170	NYSE	BITE	Tue, Oct 4, 2011	68.11	69.12	63.42	63.47
1169	NYSE	BITE	Mon, Oct 3, 2011	64.32	66.62	62.93	66.60
1168	NYSE	BITE	Fri, Sep 30, 2011	61.60	63.53	61.00	63.41
1167	NYSE	BITE	Thu, Sep 29, 2011	57.84	62.18	57.58	60.46
1166	NYSE	BITE	Wed, Sep 28, 2011	57.61	59.77	56.99	59.68
1165	NYSE	BITE	Tue, Sep 27, 2011	57.50	58.48	55.89	58.02
1164	NYSE	BITE	Mon, Sep 26, 2011	60.19	62.85	59.26	59.29
1163	NYSE	BITE	Fri, Sep 23, 2011	63.39	63.67	60.87	60.87
1162	NYSE	BITE	Thu, Sep 22, 2011	61.77	63.67	60.83	62.33
1161	NYSE	BITE	Wed, Sep 21, 2011	56.69	58.62	55.67	58.62
1160	NYSE	BITE	Tue, Sep 20, 2011	55.95	57.33	55.07	57.23
1159	NYSE	BITE	Mon, Sep 19, 2011	58.05	58.88	56.14	56.54
1158	NYSE	BITE	Fri, Sep 16, 2011	56.97	57.30	56.31	56.56
1157	NYSE	BITE	Thu, Sep 15, 2011	58.42	59.05	57.30	57.60
1156	NYSE	BITE	Wed, Sep 14, 2011	60.66	61.73	58.05	59.29
1155	NYSE	BITE	Tue, Sep 13, 2011	62.92	63.01	61.40	61.50
1154	NYSE	BITE	Mon, Sep 12, 2011	66.06	66.21	63.27	63.32
1153	NYSE	BITE	Fri, Sep 9, 2011	63.28	65.65	62.71	64.90
1152	NYSE	BITE	Thu, Sep 8, 2011	62.31	62.69	60.38	62.22
1151	NYSE	BITE	Wed, Sep 7, 2011	63.33	63.48	61.87	61.87
1150	NYSE	BITE	Tue, Sep 6, 2011	68.13	68.41	65.32	65.32
1149	NYSE	BITE	Fri, Sep 2, 2011	64.00	65.44	63.49	64.53
1148	NYSE	BITE	Thu, Sep 1, 2011	59.97	61.83	59.48	61.82
1147	NYSE	BITE	Wed, Aug 31, 2011	59.72	61.01	58.92	60.59
1146	NYSE	BITE	Tue, Aug 30, 2011	61.29	61.77	59.86	60.30
1145	NYSE	BITE	Mon, Aug 29, 2011	62.92	63.02	60.68	60.68
1144	NYSE	BITE	Fri, Aug 26, 2011	68.15	69.36	64.00	64.58
1143	NYSE	BITE	Thu, Aug 25, 2011	66.13	68.00	65.17	67.69
1142	NYSE	BITE	Wed, Aug 24, 2011	66.73	68.18	65.54	65.80
1141	NYSE	BITE	Tue, Aug 23, 2011	71.24	71.55	66.72	66.72
1140	NYSE	BITE	Mon, Aug 22, 2011	69.82	73.05	69.75	72.61
1139	NYSE	BITE	Fri, Aug 19, 2011	71.54	73.57	68.93	73.44
1138	NYSE	BITE	Thu, Aug 18, 2011	66.49	70.50	66.49	69.39
1137	NYSE	BITE	Wed, Aug 17, 2011	61.90	63.92	60.82	62.81
1136	NYSE	BITE	Tue, Aug 16, 2011	61.54	62.99	60.64	61.77
1135	NYSE	BITE	Mon, Aug 15, 2011	61.00	61.86	60.33	60.37
1134	NYSE	BITE	Fri, Aug 12, 2011	62.50	64.04	61.81	62.54
1133	NYSE	BITE	Thu, Aug 11, 2011	67.59	67.88	62.11	63.37
1132	NYSE	BITE	Wed, Aug 10, 2011	67.21	69.81	65.73	69.59
1131	NYSE	BITE	Tue, Aug 9, 2011	69.08	73.00	65.07	65.27
1130	NYSE	BITE	Mon, Aug 8, 2011	67.67	70.95	65.68	70.95
1129	NYSE	BITE	Fri, Aug 5, 2011	61.44	67.20	61.21	63.73
1128	NYSE	BITE	Thu, Aug 4, 2011	59.20	62.65	58.78	62.57
1127	NYSE	BITE	Wed, Aug 3, 2011	58.62	60.36	57.30	57.36
1126	NYSE	BITE	Tue, Aug 2, 2011	56.76	58.75	56.08	58.74
1125	NYSE	BITE	Mon, Aug 1, 2011	54.50	57.30	54.09	56.32
1124	NYSE	BITE	Fri, Jul 29, 2011	56.31	56.72	54.73	55.75
1123	NYSE	BITE	Thu, Jul 28, 2011	55.39	55.79	53.81	55.06
1122	NYSE	BITE	Wed, Jul 27, 2011	53.10	55.50	53.10	55.21
1121	NYSE	BITE	Tue, Jul 26, 2011	52.26	52.31	51.69	52.09
1120	NYSE	BITE	Mon, Jul 25, 2011	53.23	53.35	51.93	52.44
1119	NYSE	BITE	Fri, Jul 22, 2011	53.37	53.37	52.01	52.18
1118	NYSE	BITE	Thu, Jul 21, 2011	54.27	55.06	53.34	53.64
1117	NYSE	BITE	Wed, Jul 20, 2011	52.74	54.11	52.74	54.08
1116	NYSE	BITE	Tue, Jul 19, 2011	55.59	55.59	53.50	53.58
1115	NYSE	BITE	Mon, Jul 18, 2011	56.69	57.69	56.45	56.73
1114	NYSE	BITE	Fri, Jul 15, 2011	56.69	57.42	56.30	56.35
1113	NYSE	BITE	Thu, Jul 14, 2011	56.54	58.30	55.94	58.09
1112	NYSE	BITE	Wed, Jul 13, 2011	56.33	57.26	55.62	56.89
1111	NYSE	BITE	Tue, Jul 12, 2011	56.33	57.25	56.25	57.22
1110	NYSE	BITE	Mon, Jul 11, 2011	55.03	56.28	54.84	55.95
1109	NYSE	BITE	Fri, Jul 8, 2011	54.60	55.17	54.05	54.05
1108	NYSE	BITE	Thu, Jul 7, 2011	54.33	54.35	53.26	53.59
1107	NYSE	BITE	Wed, Jul 6, 2011	55.74	56.06	54.96	55.01
1106	NYSE	BITE	Tue, Jul 5, 2011	55.85	56.26	55.59	55.62
1105	NYSE	BITE	Fri, Jul 1, 2011	57.59	57.99	55.75	55.90
1104	NYSE	BITE	Thu, Jun 30, 2011	59.06	59.06	57.67	57.82
1103	NYSE	BITE	Wed, Jun 29, 2011	59.52	60.32	59.25	59.62
1102	NYSE	BITE	Tue, Jun 28, 2011	61.03	61.17	59.84	59.85
1101	NYSE	BITE	Mon, Jun 27, 2011	63.34	63.52	60.85	61.45
1100	NYSE	BITE	Fri, Jun 24, 2011	61.58	63.47	61.58	63.28
1099	NYSE	BITE	Thu, Jun 23, 2011	63.79	64.10	61.00	61.04
1098	NYSE	BITE	Wed, Jun 22, 2011	62.19	62.41	61.35	62.38
1097	NYSE	BITE	Tue, Jun 21, 2011	63.65	64.08	61.33	61.56
1096	NYSE	BITE	Mon, Jun 20, 2011	65.25	65.25	63.91	64.24
1095	NYSE	BITE	Fri, Jun 17, 2011	62.96	65.00	62.83	64.68
1094	NYSE	BITE	Thu, Jun 16, 2011	63.79	65.26	63.18	64.22
1093	NYSE	BITE	Wed, Jun 15, 2011	62.66	63.96	61.95	63.72
1092	NYSE	BITE	Tue, Jun 14, 2011	62.15	62.22	61.04	61.42
1091	NYSE	BITE	Mon, Jun 13, 2011	62.85	63.58	62.50	63.23
1090	NYSE	BITE	Fri, Jun 10, 2011	61.72	63.13	61.46	63.04
1089	NYSE	BITE	Thu, Jun 9, 2011	61.30	61.48	60.68	61.23
1088	NYSE	BITE	Wed, Jun 8, 2011	60.54	61.68	60.53	61.36
1087	NYSE	BITE	Tue, Jun 7, 2011	59.48	60.24	59.25	60.21
1086	NYSE	BITE	Mon, Jun 6, 2011	59.26	59.89	58.65	59.80
1085	NYSE	BITE	Fri, Jun 3, 2011	58.81	59.08	57.93	58.97
1084	NYSE	BITE	Thu, Jun 2, 2011	57.27	57.77	56.84	57.34
1083	NYSE	BITE	Wed, Jun 1, 2011	55.11	57.48	54.82	57.35
1082	NYSE	BITE	Tue, May 31, 2011	55.57	56.15	55.08	55.08
1081	NYSE	BITE	Fri, May 27, 2011	57.13	57.13	56.59	56.72
1080	NYSE	BITE	Thu, May 26, 2011	58.38	58.38	57.00	57.34
1079	NYSE	BITE	Wed, May 25, 2011	58.81	58.99	57.51	58.05
1078	NYSE	BITE	Tue, May 24, 2011	57.75	58.69	57.75	58.66
1077	NYSE	BITE	Mon, May 23, 2011	58.00	58.54	57.73	58.13
1076	NYSE	BITE	Fri, May 20, 2011	222.68	225.88	222.56	225.48
1075	NYSE	BITE	Thu, May 19, 2011	222.00	225.40	221.92	223.04
1074	NYSE	BITE	Wed, May 18, 2011	228.32	228.32	222.61	223.64
1073	NYSE	BITE	Tue, May 17, 2011	230.40	233.16	227.88	227.88
1072	NYSE	BITE	Mon, May 16, 2011	221.00	227.72	219.64	226.80
1071	NYSE	BITE	Fri, May 13, 2011	215.68	219.72	215.68	219.56
1070	NYSE	BITE	Thu, May 12, 2011	219.12	220.80	213.48	214.44
1069	NYSE	BITE	Wed, May 11, 2011	214.09	219.32	212.60	216.92
1068	NYSE	BITE	Tue, May 10, 2011	216.64	217.00	213.28	213.92
1067	NYSE	BITE	Mon, May 9, 2011	218.76	219.44	216.08	217.68
1066	NYSE	BITE	Fri, May 6, 2011	216.68	219.80	213.32	218.72
1065	NYSE	BITE	Thu, May 5, 2011	220.72	221.76	215.64	220.32
1064	NYSE	BITE	Wed, May 4, 2011	217.76	221.84	216.96	218.56
1063	NYSE	BITE	Tue, May 3, 2011	216.32	220.80	216.08	217.56
1062	NYSE	BITE	Mon, May 2, 2011	212.68	216.64	211.72	216.08
1061	NYSE	BITE	Fri, Apr 29, 2011	214.80	215.48	213.08	213.28
1060	NYSE	BITE	Thu, Apr 28, 2011	215.64	216.36	213.36	214.20
1059	NYSE	BITE	Wed, Apr 27, 2011	215.64	217.56	214.24	214.56
1058	NYSE	BITE	Tue, Apr 26, 2011	218.96	219.40	215.16	216.52
1057	NYSE	BITE	Mon, Apr 25, 2011	220.43	221.20	219.32	219.76
1056	NYSE	BITE	Thu, Apr 21, 2011	220.88	222.64	220.28	220.88
1055	NYSE	BITE	Wed, Apr 20, 2011	228.24	229.64	224.64	224.96
1054	NYSE	BITE	Tue, Apr 19, 2011	238.92	240.40	236.76	236.92
1053	NYSE	BITE	Mon, Apr 18, 2011	240.28	245.00	238.48	238.60
1052	NYSE	BITE	Fri, Apr 15, 2011	234.88	236.84	233.44	234.88
1051	NYSE	BITE	Thu, Apr 14, 2011	235.48	237.12	232.80	232.84
1050	NYSE	BITE	Wed, Apr 13, 2011	233.00	234.48	230.20	231.96
1049	NYSE	BITE	Tue, Apr 12, 2011	234.24	237.64	233.60	235.60
1048	NYSE	BITE	Mon, Apr 11, 2011	229.84	233.08	228.76	231.40
1047	NYSE	BITE	Fri, Apr 8, 2011	225.64	231.88	225.64	230.16
1046	NYSE	BITE	Thu, Apr 7, 2011	228.08	230.72	225.00	227.64
1045	NYSE	BITE	Wed, Apr 6, 2011	227.20	230.12	226.22	227.60
1044	NYSE	BITE	Tue, Apr 5, 2011	230.24	230.64	227.32	230.56
1043	NYSE	BITE	Mon, Apr 4, 2011	227.40	232.08	227.12	230.52
1042	NYSE	BITE	Fri, Apr 1, 2011	223.80	229.26	223.76	227.80
1041	NYSE	BITE	Thu, Mar 31, 2011	226.16	227.83	224.16	226.44
1040	NYSE	BITE	Wed, Mar 30, 2011	224.68	226.80	224.52	225.96
1039	NYSE	BITE	Tue, Mar 29, 2011	231.20	232.80	226.92	226.92
1038	NYSE	BITE	Mon, Mar 28, 2011	225.80	230.00	225.63	230.00
1037	NYSE	BITE	Fri, Mar 25, 2011	225.48	227.67	224.76	227.48
1036	NYSE	BITE	Thu, Mar 24, 2011	233.76	234.88	228.32	229.00
1035	NYSE	BITE	Wed, Mar 23, 2011	241.44	242.88	235.67	236.80
1034	NYSE	BITE	Tue, Mar 22, 2011	238.12	240.20	237.40	239.40
1033	NYSE	BITE	Mon, Mar 21, 2011	240.16	242.04	236.08	238.32
1032	NYSE	BITE	Fri, Mar 18, 2011	241.92	248.84	241.84	248.08
1031	NYSE	BITE	Thu, Mar 17, 2011	245.48	249.08	243.80	248.96
1030	NYSE	BITE	Wed, Mar 16, 2011	243.26	255.68	241.96	252.84
1029	NYSE	BITE	Tue, Mar 15, 2011	247.80	249.52	238.44	240.60
1028	NYSE	BITE	Mon, Mar 14, 2011	235.04	236.40	230.44	233.76
1027	NYSE	BITE	Fri, Mar 11, 2011	237.08	237.08	230.08	231.68
1026	NYSE	BITE	Thu, Mar 10, 2011	231.24	235.40	231.00	234.44
1025	NYSE	BITE	Wed, Mar 9, 2011	224.44	227.40	222.96	225.76
1024	NYSE	BITE	Tue, Mar 8, 2011	225.36	227.68	220.00	222.24
1023	NYSE	BITE	Mon, Mar 7, 2011	216.64	228.32	216.64	224.88
1022	NYSE	BITE	Fri, Mar 4, 2011	215.52	220.76	215.48	218.24
1021	NYSE	BITE	Thu, Mar 3, 2011	219.60	219.60	214.88	215.60
1020	NYSE	BITE	Wed, Mar 2, 2011	226.20	226.20	220.00	223.48
1019	NYSE	BITE	Tue, Mar 1, 2011	216.32	226.60	216.32	226.04
1018	NYSE	BITE	Mon, Feb 28, 2011	217.12	220.44	215.72	218.00
1017	NYSE	BITE	Thu, Feb 24, 2011	227.20	229.76	223.39	225.12
1016	NYSE	BITE	Wed, Feb 23, 2011	223.20	230.40	223.04	226.88
1015	NYSE	BITE	Tue, Feb 22, 2011	215.52	221.60	213.60	220.80
1014	NYSE	BITE	Fri, Feb 18, 2011	208.80	210.72	208.48	209.60
1013	NYSE	BITE	Thu, Feb 17, 2011	211.68	212.16	208.80	208.96
1012	NYSE	BITE	Wed, Feb 16, 2011	212.00	212.48	209.44	210.08
1011	NYSE	BITE	Tue, Feb 15, 2011	212.96	214.11	212.48	213.64
1010	NYSE	BITE	Mon, Feb 14, 2011	211.84	211.84	210.24	211.36
1009	NYSE	BITE	Fri, Feb 11, 2011	214.88	215.04	211.84	212.32
1008	NYSE	BITE	Thu, Feb 10, 2011	216.00	217.12	213.12	214.88
1007	NYSE	BITE	Wed, Feb 9, 2011	211.68	212.96	210.36	211.20
1006	NYSE	BITE	Tue, Feb 8, 2011	212.64	212.74	210.72	210.72
1005	NYSE	BITE	Mon, Feb 7, 2011	213.60	213.76	210.25	212.32
1004	NYSE	BITE	Fri, Feb 4, 2011	218.40	218.88	215.10	215.36
1003	NYSE	BITE	Thu, Feb 3, 2011	219.84	222.28	217.98	218.56
1002	NYSE	BITE	Wed, Feb 2, 2011	221.43	221.43	217.92	219.20
1001	NYSE	BITE	Tue, Feb 1, 2011	225.92	225.92	218.88	220.00
1000	NYSE	BITE	Mon, Jan 31, 2011	231.04	233.44	228.32	228.32
999	NYSE	BITE	Fri, Jan 28, 2011	220.32	232.96	219.52	231.04
998	NYSE	BITE	Thu, Jan 27, 2011	222.88	223.04	219.68	221.60
997	NYSE	BITE	Wed, Jan 26, 2011	226.24	226.74	222.88	224.16
996	NYSE	BITE	Tue, Jan 25, 2011	229.60	230.40	226.88	226.88
995	NYSE	BITE	Mon, Jan 24, 2011	234.72	235.04	228.10	228.16
994	NYSE	BITE	Fri, Jan 21, 2011	228.48	234.72	228.32	234.40
993	NYSE	BITE	Thu, Jan 20, 2011	229.92	235.68	229.82	231.52
992	NYSE	BITE	Wed, Jan 19, 2011	222.08	228.64	221.92	226.72
991	NYSE	BITE	Tue, Jan 18, 2011	228.00	228.00	223.04	223.20
990	NYSE	BITE	Fri, Jan 14, 2011	228.80	229.28	224.64	224.64
989	NYSE	BITE	Thu, Jan 13, 2011	228.80	230.44	227.69	229.24
988	NYSE	BITE	Wed, Jan 12, 2011	230.24	232.16	228.80	228.96
987	NYSE	BITE	Tue, Jan 11, 2011	232.00	234.24	231.20	232.96
986	NYSE	BITE	Mon, Jan 10, 2011	236.32	237.66	232.80	233.44
985	NYSE	BITE	Fri, Jan 7, 2011	233.92	240.00	233.44	234.88
984	NYSE	BITE	Thu, Jan 6, 2011	238.08	238.08	233.76	234.08
983	NYSE	BITE	Wed, Jan 5, 2011	242.56	242.56	238.08	238.40
982	NYSE	BITE	Tue, Jan 4, 2011	240.64	244.64	240.32	241.28
981	NYSE	BITE	Mon, Jan 3, 2011	245.44	245.44	239.68	242.72
980	NYSE	BITE	Fri, Dec 31, 2010	247.20	249.92	247.20	248.16
979	NYSE	BITE	Thu, Dec 30, 2010	246.40	247.04	245.76	246.72
978	NYSE	BITE	Wed, Dec 29, 2010	246.08	246.56	244.64	246.40
977	NYSE	BITE	Tue, Dec 28, 2010	244.96	247.52	244.96	246.56
976	NYSE	BITE	Mon, Dec 27, 2010	248.64	251.20	245.60	246.40
975	NYSE	BITE	Thu, Dec 23, 2010	247.52	248.16	246.88	247.52
974	NYSE	BITE	Wed, Dec 22, 2010	246.88	247.36	246.08	246.40
973	NYSE	BITE	Tue, Dec 21, 2010	247.84	248.48	245.92	246.08
972	NYSE	BITE	Mon, Dec 20, 2010	249.60	252.32	247.84	249.92
971	NYSE	BITE	Fri, Dec 17, 2010	250.40	250.40	248.00	249.44
970	NYSE	BITE	Thu, Dec 16, 2010	253.92	255.36	250.88	251.04
969	NYSE	BITE	Wed, Dec 15, 2010	252.64	255.68	250.40	254.08
968	NYSE	BITE	Tue, Dec 14, 2010	251.84	253.92	249.92	252.16
967	NYSE	BITE	Mon, Dec 13, 2010	248.00	252.16	248.00	251.84
966	NYSE	BITE	Fri, Dec 10, 2010	251.36	252.80	249.60	249.76
965	NYSE	BITE	Thu, Dec 9, 2010	249.76	253.92	249.76	252.80
964	NYSE	BITE	Wed, Dec 8, 2010	254.88	257.12	252.48	252.48
963	NYSE	BITE	Tue, Dec 7, 2010	250.88	256.96	250.88	256.80
962	NYSE	BITE	Mon, Dec 6, 2010	256.80	258.24	255.84	257.12
961	NYSE	BITE	Fri, Dec 3, 2010	261.76	261.76	256.96	257.60
960	NYSE	BITE	Thu, Dec 2, 2010	265.44	265.44	258.88	259.68
959	NYSE	BITE	Wed, Dec 1, 2010	271.04	271.04	263.68	266.08
958	NYSE	BITE	Tue, Nov 30, 2010	277.44	279.84	275.23	278.24
957	NYSE	BITE	Mon, Nov 29, 2010	271.52	276.80	270.08	271.36
956	NYSE	BITE	Fri, Nov 26, 2010	269.60	271.20	260.16	270.24
955	NYSE	BITE	Wed, Nov 24, 2010	272.64	272.64	265.60	266.40
954	NYSE	BITE	Tue, Nov 23, 2010	272.64	279.04	272.16	276.16
953	NYSE	BITE	Mon, Nov 22, 2010	275.36	276.00	268.80	268.96
952	NYSE	BITE	Fri, Nov 19, 2010	275.36	275.84	271.84	272.80
951	NYSE	BITE	Thu, Nov 18, 2010	278.56	278.56	272.32	274.72
950	NYSE	BITE	Wed, Nov 17, 2010	284.48	287.36	280.84	285.00
949	NYSE	BITE	Tue, Nov 16, 2010	279.36	286.88	277.44	284.48
948	NYSE	BITE	Mon, Nov 15, 2010	270.72	275.68	269.92	275.20
947	NYSE	BITE	Fri, Nov 12, 2010	268.16	276.16	265.12	272.48
946	NYSE	BITE	Thu, Nov 11, 2010	268.00	272.48	265.12	265.44
945	NYSE	BITE	Wed, Nov 10, 2010	257.60	261.76	256.00	256.96
944	NYSE	BITE	Tue, Nov 9, 2010	253.92	259.52	252.16	257.28
943	NYSE	BITE	Mon, Nov 8, 2010	257.28	258.24	254.56	255.84
942	NYSE	BITE	Fri, Nov 5, 2010	256.16	259.36	256.16	256.80
941	NYSE	BITE	Thu, Nov 4, 2010	260.16	260.16	256.00	257.28
940	NYSE	BITE	Wed, Nov 3, 2010	267.36	271.36	264.80	265.44
939	NYSE	BITE	Tue, Nov 2, 2010	268.96	269.76	267.04	268.48
938	NYSE	BITE	Mon, Nov 1, 2010	272.32	275.84	267.68	272.96
937	NYSE	BITE	Fri, Oct 29, 2010	273.92	274.56	271.68	274.24
936	NYSE	BITE	Thu, Oct 28, 2010	273.76	279.52	272.96	275.15
935	NYSE	BITE	Wed, Oct 27, 2010	281.12	282.40	275.36	275.52
934	NYSE	BITE	Tue, Oct 26, 2010	282.40	285.60	278.40	279.52
933	NYSE	BITE	Mon, Oct 25, 2010	280.00	280.00	275.84	279.73
932	NYSE	BITE	Fri, Oct 22, 2010	285.92	285.92	281.44	281.60
931	NYSE	BITE	Thu, Oct 21, 2010	283.52	292.16	282.08	286.24
930	NYSE	BITE	Wed, Oct 20, 2010	289.44	289.76	282.40	285.92
929	NYSE	BITE	Tue, Oct 19, 2010	290.72	293.92	285.28	290.40
928	NYSE	BITE	Mon, Oct 18, 2010	282.88	286.08	280.00	286.08
927	NYSE	BITE	Fri, Oct 15, 2010	286.40	290.90	282.72	282.72
926	NYSE	BITE	Thu, Oct 14, 2010	292.64	297.92	292.16	294.40
925	NYSE	BITE	Wed, Oct 13, 2010	295.20	297.59	291.68	294.08
924	NYSE	BITE	Tue, Oct 12, 2010	305.76	309.92	298.24	299.36
923	NYSE	BITE	Mon, Oct 11, 2010	304.32	306.56	301.54	305.28
922	NYSE	BITE	Fri, Oct 8, 2010	310.56	313.44	304.00	305.44
921	NYSE	BITE	Thu, Oct 7, 2010	308.00	314.39	308.00	310.24
920	NYSE	BITE	Wed, Oct 6, 2010	308.64	316.48	305.60	312.16
919	NYSE	BITE	Tue, Oct 5, 2010	314.24	315.04	305.44	306.56
918	NYSE	BITE	Mon, Oct 4, 2010	316.64	325.41	315.04	321.12
917	NYSE	BITE	Fri, Oct 1, 2010	309.76	316.29	308.32	314.56
916	NYSE	BITE	Thu, Sep 30, 2010	307.68	317.44	304.00	314.08
915	NYSE	BITE	Wed, Sep 29, 2010	312.48	312.64	308.32	310.48
914	NYSE	BITE	Tue, Sep 28, 2010	310.08	320.63	308.96	310.40
913	NYSE	BITE	Mon, Sep 27, 2010	310.72	312.48	306.75	311.41
912	NYSE	BITE	Fri, Sep 24, 2010	318.24	318.24	310.56	310.72
911	NYSE	BITE	Thu, Sep 23, 2010	330.24	330.40	318.56	325.12
910	NYSE	BITE	Wed, Sep 22, 2010	324.00	329.44	321.44	324.80
909	NYSE	BITE	Tue, Sep 21, 2010	319.84	323.15	315.68	320.80
908	NYSE	BITE	Mon, Sep 20, 2010	327.52	328.64	318.88	320.00
907	NYSE	BITE	Fri, Sep 17, 2010	328.32	332.80	327.04	329.44
906	NYSE	BITE	Thu, Sep 16, 2010	338.08	339.04	331.78	332.16
905	NYSE	BITE	Wed, Sep 15, 2010	342.56	343.36	335.52	336.64
904	NYSE	BITE	Tue, Sep 14, 2010	344.00	346.72	334.40	340.80
903	NYSE	BITE	Mon, Sep 13, 2010	353.76	353.76	342.14	343.84
902	NYSE	BITE	Fri, Sep 10, 2010	359.04	365.26	359.04	360.80
901	NYSE	BITE	Thu, Sep 9, 2010	354.40	360.48	353.28	360.00
900	NYSE	BITE	Wed, Sep 8, 2010	364.16	365.92	359.68	362.24
899	NYSE	BITE	Tue, Sep 7, 2010	360.96	365.74	357.76	365.12
898	NYSE	BITE	Fri, Sep 3, 2010	363.84	366.26	358.08	358.56
897	NYSE	BITE	Thu, Sep 2, 2010	378.56	380.17	371.52	371.52
896	NYSE	BITE	Wed, Sep 1, 2010	387.68	390.07	374.94	378.56
895	NYSE	BITE	Tue, Aug 31, 2010	399.36	404.61	392.96	401.12
894	NYSE	BITE	Mon, Aug 30, 2010	388.48	395.52	383.04	395.52
893	NYSE	BITE	Fri, Aug 27, 2010	389.60	404.00	384.32	385.60
892	NYSE	BITE	Thu, Aug 26, 2010	384.80	396.68	382.40	396.16
891	NYSE	BITE	Wed, Aug 25, 2010	397.28	398.24	383.68	386.72
890	NYSE	BITE	Tue, Aug 24, 2010	389.12	394.88	384.00	391.84
889	NYSE	BITE	Mon, Aug 23, 2010	366.08	379.36	365.60	379.36
888	NYSE	BITE	Fri, Aug 20, 2010	373.60	376.32	369.44	371.36
887	NYSE	BITE	Thu, Aug 19, 2010	365.76	375.84	363.68	372.00
886	NYSE	BITE	Wed, Aug 18, 2010	365.92	369.76	359.52	362.72
885	NYSE	BITE	Tue, Aug 17, 2010	368.48	370.72	360.16	366.88
884	NYSE	BITE	Mon, Aug 16, 2010	383.04	384.64	371.68	375.68
883	NYSE	BITE	Fri, Aug 13, 2010	376.80	378.56	372.48	378.56
882	NYSE	BITE	Thu, Aug 12, 2010	377.28	381.12	371.36	374.56
881	NYSE	BITE	Wed, Aug 11, 2010	355.04	363.84	354.72	361.12
880	NYSE	BITE	Tue, Aug 10, 2010	338.88	347.36	338.88	343.20
879	NYSE	BITE	Mon, Aug 9, 2010	335.36	337.92	332.64	333.60
878	NYSE	BITE	Fri, Aug 6, 2010	341.12	345.28	335.04	336.64
877	NYSE	BITE	Thu, Aug 5, 2010	334.72	338.40	332.96	334.56
876	NYSE	BITE	Wed, Aug 4, 2010	334.24	338.72	330.72	331.20
875	NYSE	BITE	Tue, Aug 3, 2010	333.60	339.20	333.60	336.24
874	NYSE	BITE	Mon, Aug 2, 2010	341.12	342.40	330.88	333.12
873	NYSE	BITE	Fri, Jul 30, 2010	351.68	355.52	344.64	348.48
872	NYSE	BITE	Thu, Jul 29, 2010	336.80	350.72	335.36	344.96
871	NYSE	BITE	Wed, Jul 28, 2010	332.96	341.12	331.52	339.52
870	NYSE	BITE	Tue, Jul 27, 2010	329.12	335.20	329.12	332.00
869	NYSE	BITE	Mon, Jul 26, 2010	337.60	340.64	332.96	332.96
868	NYSE	BITE	Fri, Jul 23, 2010	344.64	346.72	337.28	337.92
867	NYSE	BITE	Thu, Jul 22, 2010	353.76	353.76	339.20	341.76
866	NYSE	BITE	Wed, Jul 21, 2010	344.96	363.36	344.96	362.22
865	NYSE	BITE	Tue, Jul 20, 2010	370.72	373.27	351.20	351.20
864	NYSE	BITE	Mon, Jul 19, 2010	359.20	364.80	354.72	355.84
863	NYSE	BITE	Fri, Jul 16, 2010	349.44	364.64	348.16	363.84
862	NYSE	BITE	Thu, Jul 15, 2010	346.40	355.04	342.72	344.80
861	NYSE	BITE	Wed, Jul 14, 2010	347.04	349.28	340.48	345.12
860	NYSE	BITE	Tue, Jul 13, 2010	354.56	360.48	348.80	351.84
859	NYSE	BITE	Mon, Jul 12, 2010	368.00	368.80	358.72	362.72
858	NYSE	BITE	Fri, Jul 9, 2010	372.48	373.28	367.68	367.68
857	NYSE	BITE	Thu, Jul 8, 2010	368.32	380.80	368.16	371.68
856	NYSE	BITE	Wed, Jul 7, 2010	404.32	404.32	375.20	376.48
855	NYSE	BITE	Tue, Jul 6, 2010	399.04	413.44	392.80	407.36
854	NYSE	BITE	Fri, Jul 2, 2010	410.40	420.64	406.72	413.12
853	NYSE	BITE	Thu, Jul 1, 2010	408.32	423.68	401.44	410.88
852	NYSE	BITE	Wed, Jun 30, 2010	397.76	409.28	391.20	407.84
851	NYSE	BITE	Tue, Jun 29, 2010	377.92	399.36	377.92	394.56
850	NYSE	BITE	Mon, Jun 28, 2010	368.48	372.16	362.24	366.72
849	NYSE	BITE	Fri, Jun 25, 2010	360.96	372.80	360.96	366.88
848	NYSE	BITE	Thu, Jun 24, 2010	356.80	367.20	354.24	366.08
847	NYSE	BITE	Wed, Jun 23, 2010	349.76	357.48	346.40	352.48
846	NYSE	BITE	Tue, Jun 22, 2010	341.60	350.40	336.00	350.08
845	NYSE	BITE	Mon, Jun 21, 2010	328.48	346.88	328.16	343.84
844	NYSE	BITE	Fri, Jun 18, 2010	335.84	339.20	334.04	337.28
843	NYSE	BITE	Thu, Jun 17, 2010	336.32	344.48	336.00	337.60
842	NYSE	BITE	Wed, Jun 16, 2010	345.28	346.72	338.24	340.64
841	NYSE	BITE	Tue, Jun 15, 2010	358.88	358.88	341.44	342.40
840	NYSE	BITE	Mon, Jun 14, 2010	355.68	364.32	352.00	364.00
839	NYSE	BITE	Fri, Jun 11, 2010	377.12	379.04	361.44	362.40
838	NYSE	BITE	Thu, Jun 10, 2010	380.80	383.84	371.04	371.52
837	NYSE	BITE	Wed, Jun 9, 2010	378.88	393.64	371.68	391.04
836	NYSE	BITE	Tue, Jun 8, 2010	383.68	396.16	381.76	384.80
835	NYSE	BITE	Mon, Jun 7, 2010	365.76	385.28	365.28	384.16
834	NYSE	BITE	Fri, Jun 4, 2010	360.64	372.00	352.48	369.12
833	NYSE	BITE	Thu, Jun 3, 2010	353.44	354.72	344.68	345.92
832	NYSE	BITE	Wed, Jun 2, 2010	368.48	372.32	355.20	355.36
831	NYSE	BITE	Tue, Jun 1, 2010	368.32	372.96	356.16	372.48
830	NYSE	BITE	Fri, May 28, 2010	358.56	370.24	357.92	364.64
829	NYSE	BITE	Thu, May 27, 2010	369.76	369.92	357.92	358.08
828	NYSE	BITE	Wed, May 26, 2010	372.32	388.96	362.88	386.56
827	NYSE	BITE	Tue, May 25, 2010	395.52	403.84	379.04	379.68
826	NYSE	BITE	Mon, May 24, 2010	375.04	379.04	367.52	378.40
825	NYSE	BITE	Fri, May 21, 2010	394.88	399.52	369.12	374.72
824	NYSE	BITE	Thu, May 20, 2010	370.72	383.20	366.88	380.80
823	NYSE	BITE	Wed, May 19, 2010	351.68	363.52	347.84	355.68
822	NYSE	BITE	Tue, May 18, 2010	333.76	353.44	333.76	350.24
821	NYSE	BITE	Mon, May 17, 2010	340.64	355.04	338.56	340.96
820	NYSE	BITE	Fri, May 14, 2010	337.28	350.88	336.16	342.08
819	NYSE	BITE	Thu, May 13, 2010	324.96	332.48	318.40	330.72
818	NYSE	BITE	Wed, May 12, 2010	332.80	334.40	321.44	322.24
817	NYSE	BITE	Tue, May 11, 2010	342.88	343.52	327.52	338.08
816	NYSE	BITE	Mon, May 10, 2010	337.92	342.72	332.96	336.80
815	NYSE	BITE	Fri, May 7, 2010	361.44	390.40	355.20	373.28
814	NYSE	BITE	Thu, May 6, 2010	339.04	478.40	332.16	355.20
813	NYSE	BITE	Wed, May 5, 2010	339.04	340.64	329.76	334.08
812	NYSE	BITE	Tue, May 4, 2010	320.80	335.04	319.84	331.04
811	NYSE	BITE	Mon, May 3, 2010	319.04	319.04	309.60	312.64
810	NYSE	BITE	Fri, Apr 30, 2010	308.00	321.60	307.68	321.12
809	NYSE	BITE	Thu, Apr 29, 2010	311.84	312.48	307.04	308.00
808	NYSE	BITE	Wed, Apr 28, 2010	311.68	320.00	311.52	313.92
807	NYSE	BITE	Tue, Apr 27, 2010	305.92	316.16	302.72	314.56
806	NYSE	BITE	Mon, Apr 26, 2010	302.40	303.52	299.84	302.72
805	NYSE	BITE	Fri, Apr 23, 2010	304.64	307.20	301.92	302.40
804	NYSE	BITE	Thu, Apr 22, 2010	312.00	316.64	303.68	304.48
803	NYSE	BITE	Wed, Apr 21, 2010	306.40	309.44	303.68	306.56
802	NYSE	BITE	Tue, Apr 20, 2010	309.44	313.92	307.84	308.96
801	NYSE	BITE	Mon, Apr 19, 2010	312.16	320.00	310.72	311.84
800	NYSE	BITE	Fri, Apr 16, 2010	308.16	315.52	305.12	312.16
799	NYSE	BITE	Thu, Apr 15, 2010	308.16	308.16	303.84	304.16
798	NYSE	BITE	Wed, Apr 14, 2010	311.84	312.48	306.72	307.68
797	NYSE	BITE	Tue, Apr 13, 2010	322.72	323.84	317.92	318.72
796	NYSE	BITE	Mon, Apr 12, 2010	322.40	322.88	319.04	320.96
795	NYSE	BITE	Fri, Apr 9, 2010	327.68	329.44	322.72	323.36
794	NYSE	BITE	Thu, Apr 8, 2010	331.52	334.72	327.36	328.80
793	NYSE	BITE	Wed, Apr 7, 2010	329.28	331.84	325.12	328.80
792	NYSE	BITE	Tue, Apr 6, 2010	330.24	332.64	325.34	327.68
791	NYSE	BITE	Mon, Apr 5, 2010	334.88	335.68	327.68	328.64
790	NYSE	BITE	Thu, Apr 1, 2010	332.80	342.08	329.12	336.96
789	NYSE	BITE	Wed, Mar 31, 2010	335.36	337.92	332.64	336.48
788	NYSE	BITE	Tue, Mar 30, 2010	333.76	337.44	332.00	333.12
787	NYSE	BITE	Mon, Mar 29, 2010	333.92	337.28	332.16	336.64
786	NYSE	BITE	Fri, Mar 26, 2010	333.76	339.36	331.84	336.16
785	NYSE	BITE	Thu, Mar 25, 2010	329.60	335.36	326.08	335.20
784	NYSE	BITE	Wed, Mar 24, 2010	333.76	336.64	333.44	335.68
783	NYSE	BITE	Tue, Mar 23, 2010	337.28	340.00	331.68	332.32
782	NYSE	BITE	Mon, Mar 22, 2010	348.32	349.76	336.64	339.36
781	NYSE	BITE	Fri, Mar 19, 2010	338.40	347.68	337.93	344.64
780	NYSE	BITE	Thu, Mar 18, 2010	338.88	341.28	337.98	339.04
779	NYSE	BITE	Wed, Mar 17, 2010	341.60	341.92	335.68	340.00
778	NYSE	BITE	Tue, Mar 16, 2010	347.84	348.96	342.24	343.36
777	NYSE	BITE	Mon, Mar 15, 2010	349.12	353.60	347.04	348.64
776	NYSE	BITE	Fri, Mar 12, 2010	344.64	348.32	344.00	346.24
775	NYSE	BITE	Thu, Mar 11, 2010	351.36	352.32	346.40	347.04
774	NYSE	BITE	Wed, Mar 10, 2010	354.72	354.72	347.68	349.44
773	NYSE	BITE	Tue, Mar 9, 2010	358.24	358.88	349.60	354.40
772	NYSE	BITE	Mon, Mar 8, 2010	358.24	358.24	355.36	356.80
771	NYSE	BITE	Fri, Mar 5, 2010	363.36	364.80	357.28	359.04
770	NYSE	BITE	Thu, Mar 4, 2010	369.76	375.52	367.36	368.48
769	NYSE	BITE	Wed, Mar 3, 2010	369.60	373.60	367.20	371.81
768	NYSE	BITE	Tue, Mar 2, 2010	367.84	373.60	364.80	371.84
767	NYSE	BITE	Mon, Mar 1, 2010	377.60	378.24	370.24	371.04
766	NYSE	BITE	Fri, Feb 26, 2010	383.36	386.40	380.00	381.76
765	NYSE	BITE	Thu, Feb 25, 2010	391.84	396.64	381.60	382.08
764	NYSE	BITE	Wed, Feb 24, 2010	384.80	384.80	377.92	380.96
763	NYSE	BITE	Tue, Feb 23, 2010	380.32	392.57	379.52	388.80
762	NYSE	BITE	Mon, Feb 22, 2010	372.96	380.16	372.96	378.08
761	NYSE	BITE	Fri, Feb 19, 2010	377.92	380.48	373.60	376.48
760	NYSE	BITE	Thu, Feb 18, 2010	382.40	384.00	374.20	375.84
759	NYSE	BITE	Wed, Feb 17, 2010	381.28	385.76	380.80	382.40
758	NYSE	BITE	Tue, Feb 16, 2010	390.56	394.40	384.80	385.92
757	NYSE	BITE	Fri, Feb 12, 2010	407.52	410.88	395.52	397.92
756	NYSE	BITE	Thu, Feb 11, 2010	413.12	415.36	397.28	400.16
755	NYSE	BITE	Wed, Feb 10, 2010	407.84	415.36	404.64	410.38
754	NYSE	BITE	Tue, Feb 9, 2010	406.72	415.04	400.80	408.00
753	NYSE	BITE	Mon, Feb 8, 2010	412.96	417.92	406.72	417.60
752	NYSE	BITE	Fri, Feb 5, 2010	420.64	428.48	412.00	413.92
751	NYSE	BITE	Thu, Feb 4, 2010	406.88	423.04	404.16	422.88
750	NYSE	BITE	Wed, Feb 3, 2010	407.84	408.16	398.08	400.32
749	NYSE	BITE	Tue, Feb 2, 2010	409.12	414.56	401.44	404.16
748	NYSE	BITE	Mon, Feb 1, 2010	420.32	420.32	410.24	411.20
747	NYSE	BITE	Fri, Jan 29, 2010	398.24	428.32	396.32	423.36
746	NYSE	BITE	Thu, Jan 28, 2010	384.64	409.60	384.32	405.09
745	NYSE	BITE	Wed, Jan 27, 2010	387.84	394.40	380.64	383.68
744	NYSE	BITE	Tue, Jan 26, 2010	386.72	391.04	377.60	387.38
743	NYSE	BITE	Mon, Jan 25, 2010	387.20	391.04	382.40	386.88
742	NYSE	BITE	Fri, Jan 22, 2010	367.84	394.56	367.04	393.12
741	NYSE	BITE	Thu, Jan 21, 2010	356.48	367.36	351.04	364.32
740	NYSE	BITE	Wed, Jan 20, 2010	353.60	364.80	353.60	357.44
739	NYSE	BITE	Tue, Jan 19, 2010	358.08	359.20	347.68	347.68
738	NYSE	BITE	Fri, Jan 15, 2010	349.60	361.12	347.84	358.08
737	NYSE	BITE	Thu, Jan 14, 2010	356.96	356.96	347.52	349.44
736	NYSE	BITE	Wed, Jan 13, 2010	361.28	365.12	352.80	354.56
735	NYSE	BITE	Tue, Jan 12, 2010	357.12	364.80	356.80	362.08
734	NYSE	BITE	Mon, Jan 11, 2010	347.20	356.16	346.88	353.44
733	NYSE	BITE	Fri, Jan 8, 2010	357.28	358.40	349.60	349.96
732	NYSE	BITE	Thu, Jan 7, 2010	353.44	358.47	353.44	356.16
731	NYSE	BITE	Wed, Jan 6, 2010	347.20	353.76	346.08	352.96
730	NYSE	BITE	Tue, Jan 5, 2010	347.20	351.20	344.80	347.04
729	NYSE	BITE	Mon, Jan 4, 2010	354.40	354.40	345.44	347.04
728	NYSE	BITE	Thu, Dec 31, 2009	350.24	358.88	350.24	358.72
727	NYSE	BITE	Wed, Dec 30, 2009	356.48	356.48	351.68	351.68
726	NYSE	BITE	Tue, Dec 29, 2009	352.00	355.52	352.00	354.40
725	NYSE	BITE	Mon, Dec 28, 2009	352.48	357.12	351.36	353.44
724	NYSE	BITE	Thu, Dec 24, 2009	361.76	361.76	354.72	355.04
723	NYSE	BITE	Wed, Dec 23, 2009	365.28	366.40	361.92	362.48
722	NYSE	BITE	Tue, Dec 22, 2009	370.72	370.72	365.92	367.04
721	NYSE	BITE	Mon, Dec 21, 2009	376.32	376.32	369.12	371.68
720	NYSE	BITE	Fri, Dec 18, 2009	386.08	388.16	380.16	380.16
719	NYSE	BITE	Thu, Dec 17, 2009	388.80	393.28	387.20	392.16
718	NYSE	BITE	Wed, Dec 16, 2009	384.64	384.64	378.24	383.68
717	NYSE	BITE	Tue, Dec 15, 2009	385.60	389.12	380.80	387.36
716	NYSE	BITE	Mon, Dec 14, 2009	387.04	388.96	382.72	384.00
715	NYSE	BITE	Fri, Dec 11, 2009	385.28	394.24	384.96	390.88
714	NYSE	BITE	Thu, Dec 10, 2009	388.80	389.92	385.60	389.12
713	NYSE	BITE	Wed, Dec 9, 2009	399.68	404.64	391.52	392.00
712	NYSE	BITE	Tue, Dec 8, 2009	397.76	402.40	393.28	398.72
711	NYSE	BITE	Mon, Dec 7, 2009	391.04	394.56	387.36	393.28
710	NYSE	BITE	Fri, Dec 4, 2009	387.52	398.72	381.81	389.76
709	NYSE	BITE	Thu, Dec 3, 2009	393.12	397.12	389.44	397.12
708	NYSE	BITE	Wed, Dec 2, 2009	394.88	398.08	389.60	397.12
707	NYSE	BITE	Tue, Dec 1, 2009	403.68	403.68	393.60	397.12
706	NYSE	BITE	Mon, Nov 30, 2009	410.88	417.28	407.84	408.96
705	NYSE	BITE	Fri, Nov 27, 2009	417.44	419.20	405.60	409.60
704	NYSE	BITE	Wed, Nov 25, 2009	397.12	399.04	396.32	397.92
703	NYSE	BITE	Tue, Nov 24, 2009	395.84	402.72	395.84	399.36
702	NYSE	BITE	Mon, Nov 23, 2009	398.88	399.49	390.40	395.36
701	NYSE	BITE	Fri, Nov 20, 2009	408.16	411.68	405.76	407.68
700	NYSE	BITE	Thu, Nov 19, 2009	395.68	408.00	395.68	402.40
699	NYSE	BITE	Wed, Nov 18, 2009	387.36	392.96	386.88	389.44
698	NYSE	BITE	Tue, Nov 17, 2009	391.36	391.68	384.96	385.12
697	NYSE	BITE	Mon, Nov 16, 2009	394.56	396.32	387.36	389.92
696	NYSE	BITE	Fri, Nov 13, 2009	403.36	405.60	396.03	398.40
695	NYSE	BITE	Thu, Nov 12, 2009	401.28	407.52	396.96	405.92
694	NYSE	BITE	Wed, Nov 11, 2009	403.52	406.08	398.56	402.24
693	NYSE	BITE	Tue, Nov 10, 2009	409.76	411.36	404.16	408.48
692	NYSE	BITE	Mon, Nov 9, 2009	419.04	420.48	407.20	407.20
691	NYSE	BITE	Fri, Nov 6, 2009	433.12	433.63	423.20	427.04
690	NYSE	BITE	Thu, Nov 5, 2009	436.32	438.08	425.44	428.00
689	NYSE	BITE	Wed, Nov 4, 2009	448.80	448.80	436.64	447.25
688	NYSE	BITE	Tue, Nov 3, 2009	458.56	462.40	453.14	454.08
687	NYSE	BITE	Mon, Nov 2, 2009	455.84	462.40	444.00	452.00
686	NYSE	BITE	Fri, Oct 30, 2009	436.16	457.28	433.92	455.84
685	NYSE	BITE	Thu, Oct 29, 2009	443.52	446.24	432.00	433.28
684	NYSE	BITE	Wed, Oct 28, 2009	438.40	453.01	434.40	451.36
683	NYSE	BITE	Tue, Oct 27, 2009	425.44	436.96	421.60	434.72
682	NYSE	BITE	Mon, Oct 26, 2009	420.16	428.64	410.40	424.80
681	NYSE	BITE	Fri, Oct 23, 2009	408.48	425.60	407.84	422.56
680	NYSE	BITE	Thu, Oct 22, 2009	427.04	431.68	418.88	420.48
679	NYSE	BITE	Wed, Oct 21, 2009	422.88	427.20	410.88	425.60
678	NYSE	BITE	Tue, Oct 20, 2009	416.00	427.68	416.00	422.40
677	NYSE	BITE	Mon, Oct 19, 2009	428.96	433.12	421.60	423.36
676	NYSE	BITE	Fri, Oct 16, 2009	426.72	436.48	426.72	431.52
675	NYSE	BITE	Thu, Oct 15, 2009	426.24	427.68	417.60	422.08
674	NYSE	BITE	Wed, Oct 14, 2009	418.08	425.12	417.44	421.28
673	NYSE	BITE	Tue, Oct 13, 2009	433.60	436.48	429.44	433.44
672	NYSE	BITE	Mon, Oct 12, 2009	432.00	438.72	428.80	433.76
671	NYSE	BITE	Fri, Oct 9, 2009	449.12	449.12	435.20	436.32
670	NYSE	BITE	Thu, Oct 8, 2009	444.64	450.88	439.84	448.32
669	NYSE	BITE	Wed, Oct 7, 2009	455.68	456.64	449.76	451.20
668	NYSE	BITE	Tue, Oct 6, 2009	466.08	466.08	450.56	453.44
667	NYSE	BITE	Mon, Oct 5, 2009	476.80	483.20	468.48	472.00
666	NYSE	BITE	Fri, Oct 2, 2009	486.88	486.88	472.96	481.60
665	NYSE	BITE	Thu, Oct 1, 2009	456.64	478.24	456.64	477.60
664	NYSE	BITE	Wed, Sep 30, 2009	449.76	465.44	444.48	452.96
663	NYSE	BITE	Tue, Sep 29, 2009	447.52	455.41	443.68	453.60
662	NYSE	BITE	Mon, Sep 28, 2009	456.32	458.08	441.44	447.68
661	NYSE	BITE	Fri, Sep 25, 2009	464.64	465.76	456.16	462.56
660	NYSE	BITE	Thu, Sep 24, 2009	448.32	462.58	445.92	456.32
659	NYSE	BITE	Wed, Sep 23, 2009	445.76	452.32	435.52	452.32
658	NYSE	BITE	Tue, Sep 22, 2009	445.28	451.84	445.28	448.80
657	NYSE	BITE	Mon, Sep 21, 2009	458.72	459.84	449.39	452.64
656	NYSE	BITE	Fri, Sep 18, 2009	449.44	455.84	448.00	452.96
655	NYSE	BITE	Thu, Sep 17, 2009	455.20	457.76	448.00	454.40
654	NYSE	BITE	Wed, Sep 16, 2009	456.96	461.60	451.52	452.32
653	NYSE	BITE	Tue, Sep 15, 2009	465.44	467.68	459.52	461.60
652	NYSE	BITE	Mon, Sep 14, 2009	472.32	474.56	465.28	466.88
651	NYSE	BITE	Fri, Sep 11, 2009	464.32	472.00	462.40	466.72
650	NYSE	BITE	Thu, Sep 10, 2009	477.76	479.68	464.48	465.76
649	NYSE	BITE	Wed, Sep 9, 2009	487.36	489.28	475.04	478.72
648	NYSE	BITE	Tue, Sep 8, 2009	486.40	493.60	476.00	486.72
647	NYSE	BITE	Fri, Sep 4, 2009	512.00	512.96	493.60	495.52
646	NYSE	BITE	Thu, Sep 3, 2009	513.28	524.80	512.32	513.60
645	NYSE	BITE	Wed, Sep 2, 2009	525.60	526.24	514.40	519.20
644	NYSE	BITE	Tue, Sep 1, 2009	505.12	521.92	490.24	519.20
643	NYSE	BITE	Mon, Aug 31, 2009	498.72	506.72	498.72	500.00
642	NYSE	BITE	Fri, Aug 28, 2009	480.00	494.24	471.84	491.04
641	NYSE	BITE	Thu, Aug 27, 2009	500.48	512.64	493.44	494.08
640	NYSE	BITE	Wed, Aug 26, 2009	499.20	504.48	495.36	498.08
639	NYSE	BITE	Tue, Aug 25, 2009	499.52	501.92	490.08	499.56
638	NYSE	BITE	Mon, Aug 24, 2009	497.44	503.20	490.08	500.96
637	NYSE	BITE	Fri, Aug 21, 2009	507.20	513.60	498.40	499.52
636	NYSE	BITE	Thu, Aug 20, 2009	527.04	527.04	512.80	514.40
635	NYSE	BITE	Wed, Aug 19, 2009	545.44	545.60	522.08	525.60
634	NYSE	BITE	Tue, Aug 18, 2009	541.60	542.40	528.32	531.52
633	NYSE	BITE	Mon, Aug 17, 2009	537.92	548.46	537.12	546.56
632	NYSE	BITE	Fri, Aug 14, 2009	512.96	528.00	512.96	519.52
631	NYSE	BITE	Thu, Aug 13, 2009	513.44	521.76	509.60	509.60
630	NYSE	BITE	Wed, Aug 12, 2009	538.24	538.24	510.42	520.80
629	NYSE	BITE	Tue, Aug 11, 2009	532.32	540.64	529.58	537.92
628	NYSE	BITE	Mon, Aug 10, 2009	524.32	532.80	522.40	527.84
627	NYSE	BITE	Fri, Aug 7, 2009	517.76	525.28	515.04	521.44
626	NYSE	BITE	Thu, Aug 6, 2009	519.68	534.72	518.40	532.00
625	NYSE	BITE	Wed, Aug 5, 2009	512.96	528.48	512.00	522.56
624	NYSE	BITE	Tue, Aug 4, 2009	516.80	521.12	513.60	515.52
623	NYSE	BITE	Mon, Aug 3, 2009	516.00	523.20	513.60	514.56
622	NYSE	BITE	Fri, Jul 31, 2009	526.40	529.44	518.40	528.00
621	NYSE	BITE	Thu, Jul 30, 2009	518.72	527.20	508.48	526.56
620	NYSE	BITE	Wed, Jul 29, 2009	533.92	540.33	530.40	530.88
619	NYSE	BITE	Tue, Jul 28, 2009	538.72	544.32	526.40	526.88
618	NYSE	BITE	Mon, Jul 27, 2009	529.92	541.90	527.20	531.68
617	NYSE	BITE	Fri, Jul 24, 2009	539.20	546.08	527.52	527.68
616	NYSE	BITE	Thu, Jul 23, 2009	544.96	544.96	515.52	522.24
615	NYSE	BITE	Wed, Jul 22, 2009	548.00	549.12	536.00	541.44
614	NYSE	BITE	Tue, Jul 21, 2009	548.32	562.56	547.84	548.00
613	NYSE	BITE	Mon, Jul 20, 2009	557.12	563.20	551.04	554.08
612	NYSE	BITE	Fri, Jul 17, 2009	575.04	578.25	563.68	565.28
611	NYSE	BITE	Thu, Jul 16, 2009	603.20	603.20	572.96	576.00
610	NYSE	BITE	Wed, Jul 15, 2009	622.24	623.04	594.08	594.08
609	NYSE	BITE	Tue, Jul 14, 2009	657.12	663.20	647.68	649.63
608	NYSE	BITE	Mon, Jul 13, 2009	683.36	698.08	653.76	653.76
607	NYSE	BITE	Fri, Jul 10, 2009	696.64	709.82	676.00	680.96
606	NYSE	BITE	Thu, Jul 9, 2009	692.00	693.44	678.08	689.12
605	NYSE	BITE	Wed, Jul 8, 2009	698.72	715.84	691.36	694.08
604	NYSE	BITE	Tue, Jul 7, 2009	667.52	699.04	661.92	697.28
603	NYSE	BITE	Mon, Jul 6, 2009	665.76	676.80	658.34	664.96
602	NYSE	BITE	Thu, Jul 2, 2009	642.40	659.04	642.40	655.68
601	NYSE	BITE	Wed, Jul 1, 2009	628.16	630.72	615.20	630.72
600	NYSE	BITE	Tue, Jun 30, 2009	630.88	645.60	622.72	636.96
599	NYSE	BITE	Mon, Jun 29, 2009	638.24	640.96	624.00	631.84
598	NYSE	BITE	Fri, Jun 26, 2009	644.64	645.28	634.27	639.36
597	NYSE	BITE	Thu, Jun 25, 2009	671.36	675.20	636.00	637.44
596	NYSE	BITE	Wed, Jun 24, 2009	671.36	674.40	650.72	664.00
595	NYSE	BITE	Tue, Jun 23, 2009	681.12	696.32	677.44	684.96
594	NYSE	BITE	Mon, Jun 22, 2009	656.16	683.68	654.40	681.60
593	NYSE	BITE	Fri, Jun 19, 2009	667.04	667.04	640.00	646.40
592	NYSE	BITE	Thu, Jun 18, 2009	660.64	667.04	652.32	662.88
591	NYSE	BITE	Wed, Jun 17, 2009	666.88	674.24	646.40	655.36
590	NYSE	BITE	Tue, Jun 16, 2009	647.52	667.04	641.92	665.50
589	NYSE	BITE	Mon, Jun 15, 2009	643.52	663.52	640.00	650.88
588	NYSE	BITE	Fri, Jun 12, 2009	635.84	649.76	632.48	632.80
587	NYSE	BITE	Thu, Jun 11, 2009	635.84	635.84	617.60	631.52
586	NYSE	BITE	Wed, Jun 10, 2009	625.12	654.08	625.12	631.68
585	NYSE	BITE	Tue, Jun 9, 2009	642.56	645.12	626.88	632.96
584	NYSE	BITE	Mon, Jun 8, 2009	654.56	670.46	640.64	649.12
583	NYSE	BITE	Fri, Jun 5, 2009	640.16	655.36	635.52	644.80
582	NYSE	BITE	Thu, Jun 4, 2009	667.04	667.52	650.24	653.44
581	NYSE	BITE	Wed, Jun 3, 2009	672.16	687.66	668.64	672.80
580	NYSE	BITE	Tue, Jun 2, 2009	663.04	672.40	646.90	667.84
579	NYSE	BITE	Mon, Jun 1, 2009	688.00	693.12	652.48	658.24
578	NYSE	BITE	Fri, May 29, 2009	719.36	731.36	704.00	704.00
577	NYSE	BITE	Thu, May 28, 2009	727.68	754.08	718.08	721.60
576	NYSE	BITE	Wed, May 27, 2009	737.92	743.68	708.96	743.36
575	NYSE	BITE	Tue, May 26, 2009	800.16	800.16	730.24	733.28
574	NYSE	BITE	Fri, May 22, 2009	777.44	797.28	766.88	783.36
573	NYSE	BITE	Thu, May 21, 2009	769.60	795.52	761.60	775.20
572	NYSE	BITE	Wed, May 20, 2009	738.40	758.88	722.72	753.28
571	NYSE	BITE	Tue, May 19, 2009	763.52	763.52	728.32	745.72
570	NYSE	BITE	Mon, May 18, 2009	791.20	792.63	756.00	756.48
569	NYSE	BITE	Fri, May 15, 2009	804.48	805.12	779.68	798.56
568	NYSE	BITE	Thu, May 14, 2009	820.64	820.64	788.48	800.48
567	NYSE	BITE	Wed, May 13, 2009	798.24	824.64	796.32	820.64
566	NYSE	BITE	Tue, May 12, 2009	772.96	800.96	764.48	784.96
565	NYSE	BITE	Mon, May 11, 2009	798.24	800.16	758.72	774.72
564	NYSE	BITE	Fri, May 8, 2009	764.96	798.56	756.96	777.12
563	NYSE	BITE	Thu, May 7, 2009	714.24	785.12	714.24	774.42
562	NYSE	BITE	Wed, May 6, 2009	712.16	745.92	712.16	727.68
561	NYSE	BITE	Tue, May 5, 2009	725.28	738.88	720.48	724.80
560	NYSE	BITE	Mon, May 4, 2009	734.40	741.60	718.08	718.08
559	NYSE	BITE	Fri, May 1, 2009	756.96	773.44	745.60	751.52
558	NYSE	BITE	Thu, Apr 30, 2009	750.24	765.76	722.74	757.92
557	NYSE	BITE	Wed, Apr 29, 2009	786.72	787.04	747.03	764.96
556	NYSE	BITE	Tue, Apr 28, 2009	797.60	806.08	780.32	796.48
555	NYSE	BITE	Mon, Apr 27, 2009	793.44	799.04	763.20	785.31
554	NYSE	BITE	Fri, Apr 24, 2009	797.28	811.52	768.00	776.38
553	NYSE	BITE	Thu, Apr 23, 2009	812.96	845.92	809.12	812.48
552	NYSE	BITE	Wed, Apr 22, 2009	836.16	836.16	784.00	819.84
551	NYSE	BITE	Tue, Apr 21, 2009	865.60	865.60	822.21	822.40
550	NYSE	BITE	Mon, Apr 20, 2009	817.60	859.04	817.60	851.34
549	NYSE	BITE	Fri, Apr 17, 2009	798.24	820.16	793.76	801.60
548	NYSE	BITE	Thu, Apr 16, 2009	835.52	844.32	793.09	801.76
547	NYSE	BITE	Wed, Apr 15, 2009	867.52	882.72	853.60	853.60
546	NYSE	BITE	Tue, Apr 14, 2009	838.40	859.36	831.20	848.96
545	NYSE	BITE	Mon, Apr 13, 2009	831.20	848.80	821.76	828.80
544	NYSE	BITE	Thu, Apr 9, 2009	841.60	849.92	815.84	824.00
543	NYSE	BITE	Wed, Apr 8, 2009	895.36	900.96	863.36	879.84
542	NYSE	BITE	Tue, Apr 7, 2009	886.40	920.16	886.40	911.52
541	NYSE	BITE	Mon, Apr 6, 2009	867.68	897.92	865.44	867.04
540	NYSE	BITE	Fri, Apr 3, 2009	874.40	895.52	846.08	849.44
539	NYSE	BITE	Thu, Apr 2, 2009	893.92	898.08	837.02	876.30
538	NYSE	BITE	Wed, Apr 1, 2009	1008.48	1012.80	924.96	929.44
537	NYSE	BITE	Tue, Mar 31, 2009	987.36	997.38	938.24	980.64
536	NYSE	BITE	Mon, Mar 30, 2009	997.60	1041.28	997.60	1017.92
535	NYSE	BITE	Fri, Mar 27, 2009	933.44	965.92	933.44	956.64
534	NYSE	BITE	Thu, Mar 26, 2009	960.00	962.88	912.00	912.00
533	NYSE	BITE	Wed, Mar 25, 2009	975.68	1036.00	948.00	981.76
532	NYSE	BITE	Tue, Mar 24, 2009	987.36	1000.32	962.72	990.88
531	NYSE	BITE	Mon, Mar 23, 2009	1051.04	1067.36	968.80	969.44
530	NYSE	BITE	Fri, Mar 20, 2009	1055.36	1118.40	1034.72	1102.88
529	NYSE	BITE	Thu, Mar 19, 2009	1037.92	1077.60	1033.60	1065.44
528	NYSE	BITE	Wed, Mar 18, 2009	1119.68	1126.88	1040.00	1074.24
527	NYSE	BITE	Tue, Mar 17, 2009	1186.56	1197.76	1114.24	1114.40
526	NYSE	BITE	Mon, Mar 16, 2009	1144.32	1205.12	1142.07	1200.32
525	NYSE	BITE	Fri, Mar 13, 2009	1156.48	1195.68	1151.32	1163.52
524	NYSE	BITE	Thu, Mar 12, 2009	1223.20	1251.82	1151.52	1157.44
523	NYSE	BITE	Wed, Mar 11, 2009	1258.72	1289.44	1203.52	1226.08
522	NYSE	BITE	Tue, Mar 10, 2009	1453.76	1457.44	1290.88	1299.84
521	NYSE	BITE	Mon, Mar 9, 2009	1471.20	1515.20	1387.84	1505.76
520	NYSE	BITE	Fri, Mar 6, 2009	1403.20	1499.04	1360.00	1440.00
519	NYSE	BITE	Thu, Mar 5, 2009	1362.88	1416.86	1329.20	1406.24
518	NYSE	BITE	Wed, Mar 4, 2009	1353.44	1362.56	1280.00	1328.00
517	NYSE	BITE	Tue, Mar 3, 2009	1362.88	1417.12	1342.88	1389.60
516	NYSE	BITE	Mon, Mar 2, 2009	1358.24	1407.36	1309.76	1390.88
515	NYSE	BITE	Fri, Feb 27, 2009	1340.00	1344.64	1273.44	1315.36
514	NYSE	BITE	Thu, Feb 26, 2009	1257.28	1312.48	1221.08	1306.56
513	NYSE	BITE	Wed, Feb 25, 2009	1299.84	1347.36	1237.28	1286.24
512	NYSE	BITE	Tue, Feb 24, 2009	1356.48	1372.80	1267.68	1289.28
511	NYSE	BITE	Mon, Feb 23, 2009	1240.00	1384.32	1240.00	1369.12
510	NYSE	BITE	Fri, Feb 20, 2009	1301.92	1320.00	1239.52	1268.96
509	NYSE	BITE	Thu, Feb 19, 2009	1169.28	1275.68	1169.28	1264.80
508	NYSE	BITE	Wed, Feb 18, 2009	1175.36	1219.84	1160.00	1195.52
507	NYSE	BITE	Tue, Feb 17, 2009	1160.80	1201.28	1152.16	1199.36
506	NYSE	BITE	Fri, Feb 13, 2009	1108.48	1109.76	1072.00	1099.04
505	NYSE	BITE	Thu, Feb 12, 2009	1147.36	1168.00	1098.72	1100.90
504	NYSE	BITE	Wed, Feb 11, 2009	1116.96	1146.08	1099.36	1116.48
503	NYSE	BITE	Tue, Feb 10, 2009	1056.00	1132.48	1027.38	1116.64
502	NYSE	BITE	Mon, Feb 9, 2009	1041.44	1060.48	1027.52	1033.60
501	NYSE	BITE	Fri, Feb 6, 2009	1113.76	1121.60	1029.62	1050.72
500	NYSE	BITE	Thu, Feb 5, 2009	1200.00	1208.00	1102.56	1124.80
499	NYSE	BITE	Wed, Feb 4, 2009	1183.84	1183.84	1111.68	1166.56
498	NYSE	BITE	Tue, Feb 3, 2009	1213.92	1257.28	1172.90	1186.35
497	NYSE	BITE	Mon, Feb 2, 2009	1286.08	1291.20	1200.00	1217.60
496	NYSE	BITE	Fri, Jan 30, 2009	1180.00	1262.40	1174.08	1257.92
495	NYSE	BITE	Thu, Jan 29, 2009	1148.32	1193.76	1145.28	1188.80
494	NYSE	BITE	Wed, Jan 28, 2009	1161.92	1162.24	1099.20	1121.28
493	NYSE	BITE	Tue, Jan 27, 2009	1227.84	1230.08	1177.76	1193.92
492	NYSE	BITE	Mon, Jan 26, 2009	1248.64	1261.22	1189.44	1230.24
491	NYSE	BITE	Fri, Jan 23, 2009	1341.60	1348.48	1214.08	1255.36
490	NYSE	BITE	Thu, Jan 22, 2009	1299.84	1349.12	1260.00	1294.72
489	NYSE	BITE	Wed, Jan 21, 2009	1338.88	1364.16	1243.68	1248.00
488	NYSE	BITE	Tue, Jan 20, 2009	1267.04	1392.16	1263.52	1386.72
487	NYSE	BITE	Fri, Jan 16, 2009	1244.32	1324.00	1231.52	1258.82
486	NYSE	BITE	Thu, Jan 15, 2009	1320.16	1375.20	1267.61	1288.16
485	NYSE	BITE	Wed, Jan 14, 2009	1256.80	1325.44	1249.92	1307.84
484	NYSE	BITE	Tue, Jan 13, 2009	1232.32	1253.28	1195.04	1229.44
483	NYSE	BITE	Mon, Jan 12, 2009	1185.92	1245.76	1184.00	1225.28
482	NYSE	BITE	Fri, Jan 9, 2009	1134.08	1195.84	1134.08	1185.92
481	NYSE	BITE	Thu, Jan 8, 2009	1159.52	1181.44	1128.48	1131.36
480	NYSE	BITE	Wed, Jan 7, 2009	1119.04	1164.80	1114.40	1150.88
479	NYSE	BITE	Tue, Jan 6, 2009	1115.52	1119.04	1049.28	1077.28
478	NYSE	BITE	Mon, Jan 5, 2009	1163.68	1172.48	1118.62	1146.24
477	NYSE	BITE	Fri, Jan 2, 2009	1228.64	1257.60	1139.06	1150.24
476	NYSE	BITE	Wed, Dec 31, 2008	1274.40	1276.00	1222.24	1257.82
475	NYSE	BITE	Tue, Dec 30, 2008	1321.12	1325.44	1270.40	1276.80
474	NYSE	BITE	Mon, Dec 29, 2008	1322.88	1377.60	1321.28	1345.52
473	NYSE	BITE	Fri, Dec 26, 2008	1319.04	1352.00	1319.04	1322.88
472	NYSE	BITE	Wed, Dec 24, 2008	1305.60	1364.80	1304.64	1328.80
471	NYSE	BITE	Tue, Dec 23, 2008	1339.52	1431.68	1264.00	1333.76
470	NYSE	BITE	Mon, Dec 22, 2008	1677.92	1792.00	1677.92	1734.78
469	NYSE	BITE	Fri, Dec 19, 2008	1657.76	1672.16	1597.28	1666.56
468	NYSE	BITE	Thu, Dec 18, 2008	1619.04	1724.32	1614.88	1702.40
467	NYSE	BITE	Wed, Dec 17, 2008	1603.84	1659.20	1570.56	1609.60
466	NYSE	BITE	Tue, Dec 16, 2008	1704.00	1709.54	1556.10	1572.48
465	NYSE	BITE	Mon, Dec 15, 2008	1673.28	1776.00	1668.16	1730.24
464	NYSE	BITE	Fri, Dec 12, 2008	1814.24	1839.26	1663.84	1686.37
463	NYSE	BITE	Thu, Dec 11, 2008	1712.32	1779.68	1642.48	1761.76
462	NYSE	BITE	Wed, Dec 10, 2008	1609.44	1698.40	1603.04	1667.36
461	NYSE	BITE	Tue, Dec 9, 2008	1736.16	1770.62	1573.28	1676.80
460	NYSE	BITE	Mon, Dec 8, 2008	1817.76	1817.76	1635.62	1689.04
459	NYSE	BITE	Fri, Dec 5, 2008	2069.44	2152.16	1841.60	1868.96
458	NYSE	BITE	Thu, Dec 4, 2008	1913.12	2067.58	1888.00	2026.72
457	NYSE	BITE	Wed, Dec 3, 2008	2091.20	2118.40	1865.12	1874.24
456	NYSE	BITE	Tue, Dec 2, 2008	2074.40	2150.88	1972.48	2016.00
455	NYSE	BITE	Mon, Dec 1, 2008	1939.36	2118.98	1920.58	2112.48
454	NYSE	BITE	Fri, Nov 28, 2008	1868.64	1891.04	1840.96	1840.96
453	NYSE	BITE	Wed, Nov 26, 2008	2060.16	2060.16	1838.94	1849.92
452	NYSE	BITE	Tue, Nov 25, 2008	1897.92	2096.00	1897.92	2005.50
451	NYSE	BITE	Mon, Nov 24, 2008	2112.64	2196.16	1918.72	1968.96
450	NYSE	BITE	Fri, Nov 21, 2008	2438.24	2575.20	2239.20	2258.08
449	NYSE	BITE	Thu, Nov 20, 2008	2355.36	2528.16	2164.32	2491.36
448	NYSE	BITE	Wed, Nov 19, 2008	2074.88	2298.08	2016.00	2288.40
447	NYSE	BITE	Tue, Nov 18, 2008	2095.68	2223.04	2041.92	2079.52
446	NYSE	BITE	Mon, Nov 17, 2008	2106.08	2141.34	2000.00	2120.54
445	NYSE	BITE	Fri, Nov 14, 2008	1928.96	2033.60	1840.00	2026.40
444	NYSE	BITE	Thu, Nov 13, 2008	2128.96	2308.48	1839.04	1839.04
443	NYSE	BITE	Wed, Nov 12, 2008	1976.48	2072.65	1928.00	2063.84
442	NYSE	BITE	Tue, Nov 11, 2008	1872.00	1929.76	1818.08	1884.08
441	NYSE	BITE	Mon, Nov 10, 2008	1659.68	1840.48	1649.60	1800.66
440	NYSE	BITE	Fri, Nov 7, 2008	1763.84	1824.64	1711.52	1744.00
439	NYSE	BITE	Thu, Nov 6, 2008	1723.36	1840.32	1683.68	1818.80
438	NYSE	BITE	Wed, Nov 5, 2008	1528.48	1663.36	1521.76	1658.40
437	NYSE	BITE	Tue, Nov 4, 2008	1552.16	1572.80	1485.34	1494.82
436	NYSE	BITE	Mon, Nov 3, 2008	1599.84	1615.36	1554.08	1601.28
435	NYSE	BITE	Fri, Oct 31, 2008	1600.64	1651.84	1520.00	1579.20
434	NYSE	BITE	Thu, Oct 30, 2008	1632.00	1648.48	1554.08	1598.53
433	NYSE	BITE	Wed, Oct 29, 2008	1657.60	1729.76	1559.04	1724.26
432	NYSE	BITE	Tue, Oct 28, 2008	1898.08	2048.00	1633.92	1633.92
431	NYSE	BITE	Mon, Oct 27, 2008	2078.24	2078.24	1895.68	2070.88
430	NYSE	BITE	Fri, Oct 24, 2008	2145.28	2240.00	1896.56	1984.00
429	NYSE	BITE	Thu, Oct 23, 2008	1922.24	2056.35	1805.76	1866.34
428	NYSE	BITE	Wed, Oct 22, 2008	1784.00	1937.28	1744.00	1859.04
427	NYSE	BITE	Tue, Oct 21, 2008	1636.64	1726.74	1574.08	1726.74
426	NYSE	BITE	Mon, Oct 20, 2008	1576.48	1706.08	1554.94	1554.94
425	NYSE	BITE	Fri, Oct 17, 2008	1726.72	1758.88	1514.08	1657.28
424	NYSE	BITE	Thu, Oct 16, 2008	1786.40	1982.80	1651.84	1656.61
423	NYSE	BITE	Wed, Oct 15, 2008	1645.60	1840.00	1627.92	1840.00
422	NYSE	BITE	Tue, Oct 14, 2008	1346.56	1634.72	1312.16	1601.18
421	NYSE	BITE	Mon, Oct 13, 2008	1712.32	1776.32	1471.04	1471.04
420	NYSE	BITE	Fri, Oct 10, 2008	2002.56	2134.40	1760.00	1896.32
419	NYSE	BITE	Thu, Oct 9, 2008	1705.28	1916.16	1655.01	1863.20
418	NYSE	BITE	Wed, Oct 8, 2008	1856.00	2034.56	1625.92	1784.00
417	NYSE	BITE	Tue, Oct 7, 2008	1476.96	1752.00	1440.00	1746.40
416	NYSE	BITE	Mon, Oct 6, 2008	1507.20	1680.00	1488.00	1570.88
415	NYSE	BITE	Fri, Oct 3, 2008	1381.92	1448.00	1289.44	1448.00
414	NYSE	BITE	Thu, Oct 2, 2008	1300.96	1418.30	1300.96	1400.00
413	NYSE	BITE	Wed, Oct 1, 2008	1261.60	1322.40	1261.60	1297.12
412	NYSE	BITE	Tue, Sep 30, 2008	1336.00	1351.20	1206.40	1268.80
411	NYSE	BITE	Mon, Sep 29, 2008	1193.44	1387.52	1184.00	1341.12
410	NYSE	BITE	Fri, Sep 26, 2008	1242.72	1256.80	1150.40	1173.76
409	NYSE	BITE	Thu, Sep 25, 2008	1216.00	1216.16	1143.20	1177.60
408	NYSE	BITE	Wed, Sep 24, 2008	1216.32	1247.20	1199.36	1220.00
407	NYSE	BITE	Tue, Sep 23, 2008	1232.16	1255.68	1172.48	1242.72
406	NYSE	BITE	Mon, Sep 22, 2008	1173.60	1233.44	1136.00	1232.00
405	NYSE	BITE	Fri, Sep 19, 2008	1046.24	1184.00	3.68	1156.64
404	NYSE	BITE	Thu, Sep 18, 2008	1309.44	1355.52	1200.00	1216.00
403	NYSE	BITE	Wed, Sep 17, 2008	1258.72	1320.00	1219.52	1315.20
402	NYSE	BITE	Tue, Sep 16, 2008	1255.04	1276.00	1180.80	1206.18
401	NYSE	BITE	Mon, Sep 15, 2008	1187.68	1211.84	1147.20	1207.68
400	NYSE	BITE	Fri, Sep 12, 2008	1151.04	1174.08	1125.60	1132.16
399	NYSE	BITE	Thu, Sep 11, 2008	1176.32	1202.88	1131.20	1136.00
398	NYSE	BITE	Wed, Sep 10, 2008	1171.20	1171.20	1140.64	1161.44
397	NYSE	BITE	Tue, Sep 9, 2008	1138.08	1180.80	1107.20	1180.80
396	NYSE	BITE	Mon, Sep 8, 2008	1080.00	1168.00	1053.60	1127.52
395	NYSE	BITE	Fri, Sep 5, 2008	1158.46	1169.22	1125.44	1140.48
394	NYSE	BITE	Thu, Sep 4, 2008	1084.80	1132.80	1083.36	1132.80
393	NYSE	BITE	Wed, Sep 3, 2008	1020.32	1078.26	1020.32	1065.34
392	NYSE	BITE	Tue, Sep 2, 2008	977.92	1034.74	947.68	1029.05
391	NYSE	BITE	Fri, Aug 29, 2008	973.28	1005.44	973.12	996.80
390	NYSE	BITE	Thu, Aug 28, 2008	960.00	964.32	951.52	955.52
389	NYSE	BITE	Wed, Aug 27, 2008	992.48	992.48	957.92	973.12
388	NYSE	BITE	Tue, Aug 26, 2008	984.80	999.20	975.36	986.72
387	NYSE	BITE	Mon, Aug 25, 2008	955.52	982.56	932.48	978.32
386	NYSE	BITE	Fri, Aug 22, 2008	974.24	974.24	942.40	947.52
385	NYSE	BITE	Thu, Aug 21, 2008	993.44	995.36	971.68	976.16
384	NYSE	BITE	Wed, Aug 20, 2008	963.36	980.16	953.12	968.16
383	NYSE	BITE	Tue, Aug 19, 2008	972.16	984.00	954.08	975.20
382	NYSE	BITE	Mon, Aug 18, 2008	925.92	962.88	912.00	949.12
381	NYSE	BITE	Fri, Aug 15, 2008	917.92	932.64	913.14	925.92
380	NYSE	BITE	Thu, Aug 14, 2008	942.88	953.36	916.64	926.08
379	NYSE	BITE	Wed, Aug 13, 2008	931.04	953.92	923.36	939.84
378	NYSE	BITE	Tue, Aug 12, 2008	931.36	944.48	925.92	937.60
377	NYSE	BITE	Mon, Aug 11, 2008	945.28	952.32	915.04	937.92
376	NYSE	BITE	Fri, Aug 8, 2008	981.76	992.00	943.04	943.04
375	NYSE	BITE	Thu, Aug 7, 2008	1006.56	1012.48	966.72	988.80
374	NYSE	BITE	Wed, Aug 6, 2008	1018.40	1029.92	982.08	989.78
373	NYSE	BITE	Tue, Aug 5, 2008	1073.12	1092.96	1018.24	1023.52
372	NYSE	BITE	Mon, Aug 4, 2008	1070.08	1080.64	1060.00	1078.40
371	NYSE	BITE	Fri, Aug 1, 2008	1052.16	1088.00	1052.16	1071.52
370	NYSE	BITE	Thu, Jul 31, 2008	1072.00	1076.74	1024.16	1056.64
369	NYSE	BITE	Wed, Jul 30, 2008	1032.16	1070.72	1032.16	1047.20
368	NYSE	BITE	Tue, Jul 29, 2008	1092.00	1094.08	1052.64	1057.60
367	NYSE	BITE	Mon, Jul 28, 2008	1052.48	1106.08	1033.92	1094.08
366	NYSE	BITE	Fri, Jul 25, 2008	1086.24	1089.88	1056.32	1061.92
365	NYSE	BITE	Thu, Jul 24, 2008	1047.04	1097.60	1024.00	1097.60
364	NYSE	BITE	Wed, Jul 23, 2008	1075.04	1085.78	1034.40	1059.04
363	NYSE	BITE	Tue, Jul 22, 2008	1111.84	1143.04	1084.16	1084.16
362	NYSE	BITE	Mon, Jul 21, 2008	1056.80	1088.80	1056.00	1080.48
361	NYSE	BITE	Fri, Jul 18, 2008	1055.84	1086.48	1055.84	1060.00
360	NYSE	BITE	Thu, Jul 17, 2008	1026.08	1067.52	1020.96	1042.88
359	NYSE	BITE	Wed, Jul 16, 2008	1133.12	1133.12	1062.40	1062.40
358	NYSE	BITE	Tue, Jul 15, 2008	1135.68	1160.53	1078.08	1111.03
357	NYSE	BITE	Mon, Jul 14, 2008	1087.52	1125.04	1060.48	1117.76
356	NYSE	BITE	Fri, Jul 11, 2008	1103.20	1128.64	1063.36	1092.00
355	NYSE	BITE	Thu, Jul 10, 2008	1111.68	1120.00	1069.76	1079.36
354	NYSE	BITE	Wed, Jul 9, 2008	1037.60	1103.68	1037.60	1101.76
353	NYSE	BITE	Tue, Jul 8, 2008	1064.00	1079.04	1038.24	1045.76
352	NYSE	BITE	Mon, Jul 7, 2008	1053.60	1087.52	1024.00	1056.00
351	NYSE	BITE	Thu, Jul 3, 2008	1053.60	1092.00	1053.60	1073.44
350	NYSE	BITE	Wed, Jul 2, 2008	1026.08	1070.40	1016.48	1070.40
349	NYSE	BITE	Tue, Jul 1, 2008	1058.72	1073.60	1026.56	1033.28
348	NYSE	BITE	Mon, Jun 30, 2008	1024.64	1038.06	1008.00	1037.87
347	NYSE	BITE	Fri, Jun 27, 2008	1008.48	1042.72	1004.80	1012.80
346	NYSE	BITE	Thu, Jun 26, 2008	998.72	1007.04	966.08	1004.64
345	NYSE	BITE	Wed, Jun 25, 2008	962.72	962.72	919.84	947.20
344	NYSE	BITE	Tue, Jun 24, 2008	983.84	992.00	945.44	968.96
343	NYSE	BITE	Mon, Jun 23, 2008	956.64	971.36	935.52	963.52
342	NYSE	BITE	Fri, Jun 20, 2008	914.88	960.00	914.88	952.16
341	NYSE	BITE	Thu, Jun 19, 2008	932.80	949.28	896.00	906.24
340	NYSE	BITE	Wed, Jun 18, 2008	921.12	935.04	912.32	930.72
339	NYSE	BITE	Tue, Jun 17, 2008	890.40	906.88	880.16	905.13
338	NYSE	BITE	Mon, Jun 16, 2008	931.20	935.36	885.44	896.64
337	NYSE	BITE	Fri, Jun 13, 2008	942.40	942.40	896.32	903.52
336	NYSE	BITE	Thu, Jun 12, 2008	951.04	957.44	923.36	940.80
335	NYSE	BITE	Wed, Jun 11, 2008	925.76	956.80	916.32	956.80
334	NYSE	BITE	Tue, Jun 10, 2008	938.56	944.00	897.60	911.62
333	NYSE	BITE	Mon, Jun 9, 2008	903.84	930.56	900.00	905.12
332	NYSE	BITE	Fri, Jun 6, 2008	873.12	900.80	864.00	900.80
331	NYSE	BITE	Thu, Jun 5, 2008	880.96	880.96	848.64	848.64
330	NYSE	BITE	Wed, Jun 4, 2008	898.88	915.52	873.92	886.40
329	NYSE	BITE	Tue, Jun 3, 2008	882.88	913.44	873.12	897.12
328	NYSE	BITE	Mon, Jun 2, 2008	881.28	904.00	872.00	893.28
327	NYSE	BITE	Fri, May 30, 2008	867.36	874.40	860.00	870.29
326	NYSE	BITE	Thu, May 29, 2008	896.80	896.80	872.64	880.16
325	NYSE	BITE	Wed, May 28, 2008	882.88	901.90	868.00	890.83
324	NYSE	BITE	Tue, May 27, 2008	919.04	948.80	896.00	900.48
323	NYSE	BITE	Fri, May 23, 2008	940.32	944.64	923.20	932.80
322	NYSE	BITE	Thu, May 22, 2008	943.20	945.12	912.80	924.14
321	NYSE	BITE	Wed, May 21, 2008	900.96	937.60	887.87	933.44
320	NYSE	BITE	Tue, May 20, 2008	891.68	906.88	885.92	897.60
319	NYSE	BITE	Mon, May 19, 2008	856.96	880.80	846.88	871.68
318	NYSE	BITE	Fri, May 16, 2008	859.84	880.64	859.84	862.24
317	NYSE	BITE	Thu, May 15, 2008	905.60	905.60	862.40	865.60
316	NYSE	BITE	Wed, May 14, 2008	904.80	904.80	874.56	902.72
315	NYSE	BITE	Tue, May 13, 2008	909.28	926.08	904.80	908.64
314	NYSE	BITE	Mon, May 12, 2008	930.40	936.48	903.84	912.96
313	NYSE	BITE	Fri, May 9, 2008	940.64	943.04	924.69	935.52
312	NYSE	BITE	Thu, May 8, 2008	932.80	937.82	918.08	927.84
311	NYSE	BITE	Wed, May 7, 2008	920.00	944.00	899.01	937.44
310	NYSE	BITE	Tue, May 6, 2008	946.72	948.96	910.58	915.04
309	NYSE	BITE	Mon, May 5, 2008	926.40	944.00	916.96	935.05
308	NYSE	BITE	Fri, May 2, 2008	906.88	942.56	904.00	926.08
307	NYSE	BITE	Thu, May 1, 2008	978.72	978.72	924.00	925.27
306	NYSE	BITE	Wed, Apr 30, 2008	953.12	988.48	929.28	982.40
305	NYSE	BITE	Tue, Apr 29, 2008	957.76	980.64	957.76	966.24
304	NYSE	BITE	Mon, Apr 28, 2008	960.96	987.04	960.96	979.14
303	NYSE	BITE	Fri, Apr 25, 2008	939.52	996.16	939.52	971.20
302	NYSE	BITE	Thu, Apr 24, 2008	974.72	984.00	932.80	948.48
301	NYSE	BITE	Wed, Apr 23, 2008	995.20	995.20	967.52	974.56
300	NYSE	BITE	Tue, Apr 22, 2008	989.44	1014.86	984.80	998.88
299	NYSE	BITE	Mon, Apr 21, 2008	987.52	1000.00	972.48	975.04
298	NYSE	BITE	Fri, Apr 18, 2008	1007.52	1023.68	981.60	992.49
297	NYSE	BITE	Thu, Apr 17, 2008	1057.76	1077.76	1043.68	1043.68
296	NYSE	BITE	Wed, Apr 16, 2008	1105.92	1105.92	1056.00	1077.60
295	NYSE	BITE	Tue, Apr 15, 2008	1141.60	1160.32	1117.44	1136.16
294	NYSE	BITE	Mon, Apr 14, 2008	1132.48	1141.44	1116.00	1139.36
293	NYSE	BITE	Fri, Apr 11, 2008	1088.00	1130.40	1086.08	1103.20
292	NYSE	BITE	Thu, Apr 10, 2008	1112.00	1112.00	1052.80	1065.92
291	NYSE	BITE	Wed, Apr 9, 2008	1076.32	1112.63	1076.32	1100.48
290	NYSE	BITE	Tue, Apr 8, 2008	1093.92	1100.64	1079.84	1091.04
289	NYSE	BITE	Mon, Apr 7, 2008	1040.64	1076.80	1040.00	1072.16
288	NYSE	BITE	Fri, Apr 4, 2008	1072.48	1100.48	1051.36	1066.78
287	NYSE	BITE	Thu, Apr 3, 2008	1099.36	1135.84	1058.37	1068.48
286	NYSE	BITE	Wed, Apr 2, 2008	1061.12	1090.88	1049.28	1075.68
285	NYSE	BITE	Tue, Apr 1, 2008	1138.08	1178.88	1067.04	1068.48
284	NYSE	BITE	Mon, Mar 31, 2008	1167.04	1168.30	1136.96	1146.56
283	NYSE	BITE	Fri, Mar 28, 2008	1120.48	1164.00	1116.64	1163.68
282	NYSE	BITE	Thu, Mar 27, 2008	1103.20	1151.04	1103.20	1146.72
281	NYSE	BITE	Wed, Mar 26, 2008	1069.60	1109.28	1069.60	1097.76
280	NYSE	BITE	Tue, Mar 25, 2008	1056.64	1094.40	1050.56	1069.60
279	NYSE	BITE	Mon, Mar 24, 2008	1140.16	1140.16	1066.24	1085.28
278	NYSE	BITE	Thu, Mar 20, 2008	1196.16	1196.16	1040.00	1148.00
277	NYSE	BITE	Wed, Mar 19, 2008	1111.84	1180.48	1111.84	1177.60
276	NYSE	BITE	Tue, Mar 18, 2008	1207.68	1207.68	1116.80	1118.08
275	NYSE	BITE	Mon, Mar 17, 2008	1232.16	1244.48	1188.80	1232.00
274	NYSE	BITE	Fri, Mar 14, 2008	1144.32	1217.12	1134.56	1194.88
273	NYSE	BITE	Thu, Mar 13, 2008	1182.56	1203.20	1136.96	1152.93
272	NYSE	BITE	Wed, Mar 12, 2008	1124.48	1159.52	1118.40	1158.56
271	NYSE	BITE	Tue, Mar 11, 2008	1208.00	1212.64	1136.16	1156.64
270	NYSE	BITE	Mon, Mar 10, 2008	1218.08	1234.72	1192.00	1231.88
269	NYSE	BITE	Fri, Mar 7, 2008	1243.20	1243.20	1174.40	1203.84
268	NYSE	BITE	Thu, Mar 6, 2008	1165.76	1212.00	1160.48	1212.00
267	NYSE	BITE	Wed, Mar 5, 2008	1162.24	1188.48	1149.52	1188.48
266	NYSE	BITE	Tue, Mar 4, 2008	1215.84	1229.92	1179.42	1183.68
265	NYSE	BITE	Mon, Mar 3, 2008	1173.60	1207.20	1173.60	1190.40
264	NYSE	BITE	Fri, Feb 29, 2008	1158.88	1180.80	1136.00	1152.00
263	NYSE	BITE	Thu, Feb 28, 2008	1131.20	1131.20	1090.56	1129.44
262	NYSE	BITE	Wed, Feb 27, 2008	1124.16	1144.80	1089.92	1100.58
261	NYSE	BITE	Tue, Feb 26, 2008	1170.88	1170.88	1100.00	1118.88
260	NYSE	BITE	Mon, Feb 25, 2008	1164.80	1172.00	1136.00	1143.68
259	NYSE	BITE	Fri, Feb 22, 2008	1161.44	1202.22	1157.71	1161.60
258	NYSE	BITE	Thu, Feb 21, 2008	1133.28	1172.30	1109.28	1164.48
257	NYSE	BITE	Wed, Feb 20, 2008	1209.28	1230.40	1136.00	1166.88
256	NYSE	BITE	Tue, Feb 19, 2008	1155.84	1190.40	1135.04	1185.44
255	NYSE	BITE	Fri, Feb 15, 2008	1159.84	1171.36	1148.00	1160.32
254	NYSE	BITE	Thu, Feb 14, 2008	1080.16	1147.04	1080.02	1146.24
253	NYSE	BITE	Wed, Feb 13, 2008	1172.16	1172.16	1096.00	1096.00
252	NYSE	BITE	Tue, Feb 12, 2008	1129.92	1174.88	1120.00	1163.90
251	NYSE	BITE	Mon, Feb 11, 2008	1168.16	1183.52	1150.24	1154.88
250	NYSE	BITE	Fri, Feb 8, 2008	1235.04	1247.04	1174.40	1182.40
249	NYSE	BITE	Thu, Feb 7, 2008	1261.76	1312.00	1181.92	1217.28
248	NYSE	BITE	Wed, Feb 6, 2008	1175.68	1216.00	1149.12	1216.00
247	NYSE	BITE	Tue, Feb 5, 2008	1144.00	1179.68	1136.00	1179.68
246	NYSE	BITE	Mon, Feb 4, 2008	1064.96	1112.80	1064.96	1112.80
245	NYSE	BITE	Fri, Feb 1, 2008	1098.40	1112.26	1072.00	1072.00
244	NYSE	BITE	Thu, Jan 31, 2008	1152.32	1195.36	1083.68	1115.20
243	NYSE	BITE	Wed, Jan 30, 2008	1115.04	1138.08	1083.68	1124.16
242	NYSE	BITE	Tue, Jan 29, 2008	1098.24	1149.28	1074.24	1121.28
241	NYSE	BITE	Mon, Jan 28, 2008	1152.32	1167.68	1118.56	1125.92
240	NYSE	BITE	Fri, Jan 25, 2008	1056.48	1134.36	1032.80	1129.28
239	NYSE	BITE	Thu, Jan 24, 2008	1135.68	1151.36	1074.72	1088.00
238	NYSE	BITE	Wed, Jan 23, 2008	1250.56	1296.00	1162.40	1162.40
237	NYSE	BITE	Tue, Jan 22, 2008	1221.44	1248.00	1136.16	1175.84
236	NYSE	BITE	Fri, Jan 18, 2008	1088.00	1113.92	1043.20	1100.80
235	NYSE	BITE	Thu, Jan 17, 2008	1040.80	1115.52	1040.00	1107.20
234	NYSE	BITE	Wed, Jan 16, 2008	1064.00	1100.16	1040.00	1071.68
233	NYSE	BITE	Tue, Jan 15, 2008	1001.60	1031.68	992.64	1026.56
232	NYSE	BITE	Mon, Jan 14, 2008	1035.84	1035.84	976.00	998.88
231	NYSE	BITE	Fri, Jan 11, 2008	1027.52	1056.32	988.16	1035.20
230	NYSE	BITE	Thu, Jan 10, 2008	1020.32	1026.08	977.12	998.72
229	NYSE	BITE	Wed, Jan 9, 2008	1079.52	1079.52	1004.64	1006.24
228	NYSE	BITE	Tue, Jan 8, 2008	995.84	1053.92	968.48	1053.92
227	NYSE	BITE	Mon, Jan 7, 2008	966.08	1015.52	966.08	988.24
226	NYSE	BITE	Fri, Jan 4, 2008	924.16	972.81	920.16	963.36
225	NYSE	BITE	Thu, Jan 3, 2008	884.64	900.86	878.40	892.80
224	NYSE	BITE	Wed, Jan 2, 2008	852.16	894.40	848.32	883.68
223	NYSE	BITE	Mon, Dec 31, 2007	837.92	860.61	837.92	860.61
222	NYSE	BITE	Fri, Dec 28, 2007	824.32	841.44	822.72	830.14
221	NYSE	BITE	Thu, Dec 27, 2007	814.56	832.96	809.60	832.96
220	NYSE	BITE	Wed, Dec 26, 2007	811.68	818.88	802.43	803.52
219	NYSE	BITE	Mon, Dec 24, 2007	809.28	812.67	806.50	806.50
218	NYSE	BITE	Fri, Dec 21, 2007	828.48	832.48	821.92	821.92
217	NYSE	BITE	Thu, Dec 20, 2007	855.84	865.76	848.00	850.40
216	NYSE	BITE	Wed, Dec 19, 2007	877.44	892.64	874.72	878.40
215	NYSE	BITE	Tue, Dec 18, 2007	898.08	907.04	868.64	886.24
214	NYSE	BITE	Mon, Dec 17, 2007	863.84	895.20	863.84	894.56
213	NYSE	BITE	Fri, Dec 14, 2007	834.72	859.36	834.72	857.44
212	NYSE	BITE	Thu, Dec 13, 2007	841.60	853.76	839.20	840.48
211	NYSE	BITE	Wed, Dec 12, 2007	864.00	864.00	818.88	839.52
210	NYSE	BITE	Tue, Dec 11, 2007	840.64	859.52	808.48	859.52
209	NYSE	BITE	Mon, Dec 10, 2007	853.44	853.44	820.64	824.00
208	NYSE	BITE	Fri, Dec 7, 2007	831.68	841.60	830.88	834.72
207	NYSE	BITE	Thu, Dec 6, 2007	854.40	854.40	831.84	831.84
206	NYSE	BITE	Wed, Dec 5, 2007	907.20	907.20	852.40	856.48
205	NYSE	BITE	Tue, Dec 4, 2007	900.80	905.60	889.44	904.64
204	NYSE	BITE	Mon, Dec 3, 2007	876.80	897.44	873.60	895.42
203	NYSE	BITE	Fri, Nov 30, 2007	833.92	892.32	833.92	880.61
202	NYSE	BITE	Thu, Nov 29, 2007	856.00	873.92	853.44	859.68
201	NYSE	BITE	Wed, Nov 28, 2007	952.00	952.00	861.06	877.44
200	NYSE	BITE	Tue, Nov 27, 2007	933.28	950.56	919.36	926.08
199	NYSE	BITE	Mon, Nov 26, 2007	912.00	956.64	893.50	956.64
198	NYSE	BITE	Fri, Nov 23, 2007	943.84	943.84	906.05	909.92
197	NYSE	BITE	Wed, Nov 21, 2007	934.88	938.88	899.20	921.92
196	NYSE	BITE	Tue, Nov 20, 2007	903.36	933.28	877.28	907.71
195	NYSE	BITE	Mon, Nov 19, 2007	912.00	913.44	881.76	907.81
194	NYSE	BITE	Fri, Nov 16, 2007	923.84	923.84	883.20	886.56
193	NYSE	BITE	Thu, Nov 15, 2007	933.76	933.76	883.04	905.60
192	NYSE	BITE	Wed, Nov 14, 2007	866.40	906.56	811.36	906.56
191	NYSE	BITE	Tue, Nov 13, 2007	913.92	915.52	866.40	866.40
190	NYSE	BITE	Mon, Nov 12, 2007	928.00	941.44	899.20	940.48
189	NYSE	BITE	Fri, Nov 9, 2007	932.96	932.96	880.00	906.24
188	NYSE	BITE	Thu, Nov 8, 2007	808.00	884.96	800.32	856.00
187	NYSE	BITE	Wed, Nov 7, 2007	771.20	794.56	767.68	794.40
186	NYSE	BITE	Tue, Nov 6, 2007	764.80	776.64	754.72	754.72
185	NYSE	BITE	Mon, Nov 5, 2007	781.60	781.60	764.80	768.32
184	NYSE	BITE	Fri, Nov 2, 2007	770.40	785.92	766.08	767.36
183	NYSE	BITE	Thu, Nov 1, 2007	767.84	780.16	759.20	777.92
182	NYSE	BITE	Wed, Oct 31, 2007	777.76	778.08	752.00	756.02
181	NYSE	BITE	Tue, Oct 30, 2007	791.68	791.68	774.72	784.00
180	NYSE	BITE	Mon, Oct 29, 2007	785.44	792.00	780.64	785.12
179	NYSE	BITE	Fri, Oct 26, 2007	799.84	803.52	792.99	796.00
178	NYSE	BITE	Thu, Oct 25, 2007	824.48	841.60	813.60	834.08
177	NYSE	BITE	Wed, Oct 24, 2007	818.40	851.52	818.40	824.16
176	NYSE	BITE	Tue, Oct 23, 2007	814.24	824.43	803.52	806.56
175	NYSE	BITE	Mon, Oct 22, 2007	849.60	849.60	828.16	828.32
174	NYSE	BITE	Fri, Oct 19, 2007	816.00	847.20	816.00	844.80
173	NYSE	BITE	Thu, Oct 18, 2007	806.56	818.40	798.72	799.68
172	NYSE	BITE	Wed, Oct 17, 2007	811.84	828.32	801.44	812.64
171	NYSE	BITE	Tue, Oct 16, 2007	829.12	832.64	820.16	829.60
170	NYSE	BITE	Mon, Oct 15, 2007	822.40	834.24	822.40	829.60
169	NYSE	BITE	Fri, Oct 12, 2007	828.80	828.80	815.42	818.72
168	NYSE	BITE	Thu, Oct 11, 2007	804.00	841.28	794.08	829.76
167	NYSE	BITE	Wed, Oct 10, 2007	813.92	818.29	810.04	810.04
166	NYSE	BITE	Tue, Oct 9, 2007	819.20	824.64	812.00	816.85
165	NYSE	BITE	Mon, Oct 8, 2007	834.40	834.40	824.64	824.64
164	NYSE	BITE	Fri, Oct 5, 2007	843.68	846.88	833.28	834.72
163	NYSE	BITE	Thu, Oct 4, 2007	860.00	866.08	859.20	859.20
162	NYSE	BITE	Wed, Oct 3, 2007	852.00	860.80	847.36	858.56
161	NYSE	BITE	Tue, Oct 2, 2007	838.88	840.96	838.88	839.36
160	NYSE	BITE	Mon, Oct 1, 2007	851.52	851.52	835.84	838.56
159	NYSE	BITE	Fri, Sep 28, 2007	857.76	864.00	857.76	863.84
158	NYSE	BITE	Thu, Sep 27, 2007	855.84	860.55	854.14	860.55
157	NYSE	BITE	Wed, Sep 26, 2007	853.92	864.96	853.92	864.96
156	NYSE	BITE	Tue, Sep 25, 2007	888.00	888.00	869.92	870.72
155	NYSE	BITE	Mon, Sep 24, 2007	903.20	908.96	890.08	906.62
154	NYSE	BITE	Thu, Sep 20, 2007	915.04	922.72	911.04	922.72
153	NYSE	BITE	Wed, Sep 19, 2007	915.04	923.04	911.20	918.24
152	NYSE	BITE	Tue, Sep 18, 2007	955.36	974.40	928.80	928.80
151	NYSE	BITE	Mon, Sep 17, 2007	962.40	967.36	962.40	967.36
150	NYSE	BITE	Fri, Sep 14, 2007	962.40	962.40	957.60	957.71
149	NYSE	BITE	Thu, Sep 13, 2007	945.76	946.70	945.76	946.70
148	NYSE	BITE	Wed, Sep 12, 2007	942.40	947.20	930.24	935.84
147	NYSE	BITE	Tue, Sep 11, 2007	953.92	953.92	932.16	935.90
146	NYSE	BITE	Mon, Sep 10, 2007	950.08	980.61	950.08	960.00
145	NYSE	BITE	Fri, Sep 7, 2007	958.24	974.88	957.54	961.18
144	NYSE	BITE	Thu, Sep 6, 2007	932.80	938.88	919.68	923.52
143	NYSE	BITE	Wed, Sep 5, 2007	926.40	940.00	919.68	930.46
142	NYSE	BITE	Tue, Sep 4, 2007	939.20	939.20	903.20	908.16
141	NYSE	BITE	Fri, Aug 31, 2007	950.88	953.44	936.64	938.88
140	NYSE	BITE	Thu, Aug 30, 2007	970.40	971.20	946.24	966.08
139	NYSE	BITE	Wed, Aug 29, 2007	1009.60	1010.72	976.80	982.56
138	NYSE	BITE	Tue, Aug 28, 2007	997.60	1027.04	996.96	1027.04
137	NYSE	BITE	Mon, Aug 27, 2007	975.68	978.72	975.68	978.72
136	NYSE	BITE	Fri, Aug 24, 2007	1008.48	1008.48	969.28	976.00
135	NYSE	BITE	Thu, Aug 23, 2007	1000.00	1012.80	994.72	1007.52
134	NYSE	BITE	Wed, Aug 22, 2007	1011.20	1013.12	996.00	1005.60
133	NYSE	BITE	Tue, Aug 21, 2007	1036.96	1036.96	1035.52	1036.96
132	NYSE	BITE	Mon, Aug 20, 2007	1041.60	1045.92	1030.88	1039.84
131	NYSE	BITE	Fri, Aug 17, 2007	1024.32	1058.40	800.16	1031.84
130	NYSE	BITE	Thu, Aug 16, 2007	1074.40	1130.08	1064.00	1079.52
129	NYSE	BITE	Wed, Aug 15, 2007	1022.08	1057.76	1014.72	1055.84
128	NYSE	BITE	Tue, Aug 14, 2007	1012.48	1022.88	1006.45	1021.28
127	NYSE	BITE	Mon, Aug 13, 2007	979.84	987.84	979.20	987.84
126	NYSE	BITE	Fri, Aug 10, 2007	1030.40	1035.20	993.60	1000.16
125	NYSE	BITE	Thu, Aug 9, 2007	968.32	996.96	956.80	988.00
124	NYSE	BITE	Wed, Aug 8, 2007	967.68	969.60	944.80	967.20
123	NYSE	BITE	Tue, Aug 7, 2007	992.00	1005.12	990.08	990.08
122	NYSE	BITE	Mon, Aug 6, 2007	1008.00	1022.72	992.32	992.32
121	NYSE	BITE	Fri, Aug 3, 2007	968.00	997.76	968.00	994.72
120	NYSE	BITE	Thu, Aug 2, 2007	974.88	974.88	964.32	964.32
119	NYSE	BITE	Wed, Aug 1, 2007	1002.08	1013.60	983.52	1004.80
118	NYSE	BITE	Tue, Jul 31, 2007	952.00	995.84	948.48	995.84
117	NYSE	BITE	Mon, Jul 30, 2007	982.08	982.40	962.72	962.72
116	NYSE	BITE	Fri, Jul 27, 2007	947.20	972.96	939.04	972.96
115	NYSE	BITE	Thu, Jul 26, 2007	930.08	966.72	920.80	939.36
114	NYSE	BITE	Wed, Jul 25, 2007	914.40	926.40	914.40	919.20
113	NYSE	BITE	Tue, Jul 24, 2007	902.72	919.04	888.96	917.92
112	NYSE	BITE	Mon, Jul 23, 2007	885.92	890.08	879.20	890.08
111	NYSE	BITE	Fri, Jul 20, 2007	883.52	900.16	883.52	894.88
110	NYSE	BITE	Thu, Jul 19, 2007	882.40	882.40	870.56	870.56
109	NYSE	BITE	Wed, Jul 18, 2007	902.88	913.76	901.60	901.60
108	NYSE	BITE	Tue, Jul 17, 2007	890.08	892.48	884.48	884.48
107	NYSE	BITE	Mon, Jul 16, 2007	898.56	898.56	893.76	898.24
106	NYSE	BITE	Fri, Jul 13, 2007	902.24	905.44	897.12	897.12
105	NYSE	BITE	Thu, Jul 12, 2007	928.80	929.92	899.84	901.92
104	NYSE	BITE	Wed, Jul 11, 2007	946.88	946.88	942.41	942.41
103	NYSE	BITE	Mon, Jul 9, 2007	933.28	933.28	933.28	933.28
102	NYSE	BITE	Fri, Jul 6, 2007	943.20	943.20	932.00	932.96
101	NYSE	BITE	Thu, Jul 5, 2007	951.20	951.20	941.28	941.28
100	NYSE	BITE	Tue, Jul 3, 2007	958.40	958.40	953.76	953.76
99	NYSE	BITE	Mon, Jul 2, 2007	968.96	968.96	968.96	968.96
98	NYSE	BITE	Fri, Jun 29, 2007	964.96	988.00	964.16	980.64
97	NYSE	BITE	Thu, Jun 28, 2007	968.80	970.40	967.20	967.20
96	NYSE	BITE	Wed, Jun 27, 2007	997.76	997.76	975.68	975.68
95	NYSE	BITE	Tue, Jun 26, 2007	989.60	999.36	987.20	997.60
94	NYSE	BITE	Mon, Jun 25, 2007	1011.84	1016.64	991.20	1012.64
93	NYSE	BITE	Thu, Jun 21, 2007	1008.00	1008.00	983.68	985.76
92	NYSE	BITE	Wed, Jun 20, 2007	979.52	996.74	979.52	996.32
91	NYSE	BITE	Tue, Jun 19, 2007	987.68	994.08	983.68	983.68
90	NYSE	BITE	Mon, Jun 18, 2007	982.72	985.76	982.72	982.93
89	NYSE	BITE	Fri, Jun 15, 2007	992.00	993.44	987.79	992.16
88	NYSE	BITE	Thu, Jun 14, 2007	1012.80	1012.80	1005.12	1005.12
87	NYSE	BITE	Wed, Jun 13, 2007	1038.08	1046.40	1027.04	1027.04
86	NYSE	BITE	Tue, Jun 12, 2007	1041.92	1049.22	1040.18	1047.09
85	NYSE	BITE	Mon, Jun 11, 2007	1028.96	1028.96	1025.60	1025.76
84	NYSE	BITE	Fri, Jun 8, 2007	1055.68	1055.68	1027.20	1031.04
83	NYSE	BITE	Thu, Jun 7, 2007	1026.56	1060.48	1026.56	1060.48
82	NYSE	BITE	Wed, Jun 6, 2007	1012.16	1023.20	1012.16	1016.64
81	NYSE	BITE	Tue, Jun 5, 2007	1004.32	1016.48	1004.32	1011.68
80	NYSE	BITE	Mon, Jun 4, 2007	1004.32	1004.32	1004.32	1004.32
79	NYSE	BITE	Fri, Jun 1, 2007	992.16	1003.20	992.16	1003.20
78	NYSE	BITE	Thu, May 31, 2007	1011.20	1017.12	1004.96	1011.20
77	NYSE	BITE	Wed, May 30, 2007	1042.40	1042.40	1018.56	1019.58
76	NYSE	BITE	Tue, May 29, 2007	1043.52	1043.52	1031.04	1032.23
75	NYSE	BITE	Fri, May 25, 2007	1063.68	1063.68	1047.20	1051.20
74	NYSE	BITE	Thu, May 24, 2007	1041.92	1074.68	1036.32	1071.20
73	NYSE	BITE	Wed, May 23, 2007	1013.28	1029.28	1013.12	1029.28
72	NYSE	BITE	Tue, May 22, 2007	1015.68	1015.68	989.76	1012.48
71	NYSE	BITE	Mon, May 21, 2007	1022.40	1022.40	1010.88	1020.00
70	NYSE	BITE	Fri, May 18, 2007	1038.72	1040.00	1030.88	1030.88
69	NYSE	BITE	Thu, May 17, 2007	1037.76	1042.40	1037.76	1039.52
68	NYSE	BITE	Wed, May 16, 2007	1047.36	1056.96	1034.24	1034.24
67	NYSE	BITE	Tue, May 15, 2007	1029.76	1054.56	1029.76	1048.48
66	NYSE	BITE	Fri, May 11, 2007	1052.64	1052.64	1030.88	1034.56
65	NYSE	BITE	Thu, May 10, 2007	1037.92	1052.64	1037.92	1052.00
64	NYSE	BITE	Wed, May 9, 2007	1045.12	1045.12	1029.60	1029.60
63	NYSE	BITE	Tue, May 8, 2007	1043.68	1043.68	1033.44	1033.44
62	NYSE	BITE	Fri, May 4, 2007	1041.28	1041.28	1036.00	1041.28
61	NYSE	BITE	Thu, May 3, 2007	1056.00	1056.00	1043.20	1050.91
60	NYSE	BITE	Tue, May 1, 2007	1089.44	1089.44	1075.36	1075.36
59	NYSE	BITE	Mon, Apr 30, 2007	1064.32	1074.88	1056.16	1074.88
58	NYSE	BITE	Fri, Apr 27, 2007	1058.03	1058.03	1058.03	1058.03
57	NYSE	BITE	Thu, Apr 26, 2007	1060.16	1061.28	1055.36	1055.36
56	NYSE	BITE	Wed, Apr 25, 2007	1078.88	1084.22	1065.28	1067.20
55	NYSE	BITE	Tue, Apr 24, 2007	1089.60	1089.60	1079.68	1086.24
54	NYSE	BITE	Mon, Apr 23, 2007	1104.00	1106.24	1104.00	1104.96
53	NYSE	BITE	Fri, Apr 20, 2007	1095.20	1102.45	1090.40	1099.68
52	NYSE	BITE	Thu, Apr 19, 2007	1132.32	1132.32	1108.00	1115.09
51	NYSE	BITE	Wed, Apr 18, 2007	1119.68	1127.36	1112.00	1113.12
50	NYSE	BITE	Tue, Apr 17, 2007	1111.52	1112.00	1108.36	1108.36
49	NYSE	BITE	Mon, Apr 16, 2007	1120.00	1120.00	1114.24	1118.72
48	NYSE	BITE	Thu, Apr 12, 2007	1159.20	1159.20	1133.60	1136.96
47	NYSE	BITE	Wed, Apr 11, 2007	1144.32	1155.20	1144.32	1155.20
46	NYSE	BITE	Tue, Apr 10, 2007	1136.80	1138.24	1136.80	1137.89
45	NYSE	BITE	Thu, Apr 5, 2007	1134.88	1134.88	1133.60	1133.60
44	NYSE	BITE	Wed, Apr 4, 2007	1145.44	1145.44	1145.44	1145.44
43	NYSE	BITE	Tue, Apr 3, 2007	1154.24	1154.88	1153.12	1153.76
42	NYSE	BITE	Mon, Apr 2, 2007	1190.40	1190.40	1182.72	1182.72
41	NYSE	BITE	Fri, Mar 30, 2007	1178.88	1191.68	1171.52	1179.68
40	NYSE	BITE	Thu, Mar 29, 2007	1186.40	1200.00	1182.24	1182.56
39	NYSE	BITE	Wed, Mar 28, 2007	1162.08	1174.72	1156.64	1174.40
38	NYSE	BITE	Tue, Mar 27, 2007	1146.40	1152.16	1146.40	1152.00
37	NYSE	BITE	Mon, Mar 26, 2007	1137.60	1137.60	1137.60	1137.60
36	NYSE	BITE	Fri, Mar 23, 2007	1143.04	1146.40	1138.72	1146.40
35	NYSE	BITE	Thu, Mar 22, 2007	1137.76	1151.68	1137.76	1142.08
34	NYSE	BITE	Wed, Mar 21, 2007	1170.56	1170.56	1102.08	1135.36
33	NYSE	BITE	Tue, Mar 20, 2007	1184.16	1184.16	1167.04	1172.32
32	NYSE	BITE	Mon, Mar 19, 2007	1190.56	1193.12	1180.80	1184.22
31	NYSE	BITE	Fri, Mar 16, 2007	1199.36	1208.64	1199.36	1201.44
30	NYSE	BITE	Thu, Mar 15, 2007	1193.44	1200.32	1193.44	1200.32
29	NYSE	BITE	Wed, Mar 14, 2007	1234.40	1236.48	1199.36	1199.36
28	NYSE	BITE	Tue, Mar 13, 2007	1183.52	1222.56	1183.52	1220.16
27	NYSE	BITE	Mon, Mar 12, 2007	1175.36	1179.36	1175.36	1179.36
26	NYSE	BITE	Fri, Mar 9, 2007	1196.32	1209.44	1196.12	1197.60
25	NYSE	BITE	Thu, Mar 8, 2007	1184.00	1203.68	1182.40	1203.68
24	NYSE	BITE	Wed, Mar 7, 2007	1195.36	1201.12	1195.36	1201.12
23	NYSE	BITE	Tue, Mar 6, 2007	1209.60	1211.20	1195.68	1195.68
22	NYSE	BITE	Mon, Mar 5, 2007	1235.20	1245.76	1210.24	1235.68
21	NYSE	BITE	Fri, Mar 2, 2007	1196.80	1227.68	1196.00	1224.00
20	NYSE	BITE	Thu, Mar 1, 2007	1224.00	1224.00	1187.20	1193.44
19	NYSE	BITE	Wed, Feb 28, 2007	1200.00	1200.00	1166.08	1174.40
18	NYSE	BITE	Tue, Feb 27, 2007	1149.60	1198.56	1136.48	1171.84
17	NYSE	BITE	Mon, Feb 26, 2007	1095.52	1112.00	1095.52	1103.68
16	NYSE	BITE	Fri, Feb 23, 2007	1089.12	1093.15	1086.08	1088.80
15	NYSE	BITE	Thu, Feb 22, 2007	1081.44	1095.04	1080.80	1094.72
14	NYSE	BITE	Wed, Feb 21, 2007	1100.32	1100.32	1096.00	1096.00
13	NYSE	BITE	Tue, Feb 20, 2007	1114.56	1116.00	1097.28	1097.28
12	NYSE	BITE	Fri, Feb 16, 2007	1105.28	1107.20	1105.28	1107.20
11	NYSE	BITE	Thu, Feb 15, 2007	1101.28	1102.66	1093.44	1096.80
10	NYSE	BITE	Wed, Feb 14, 2007	1125.76	1125.76	1101.92	1104.00
9	NYSE	BITE	Tue, Feb 13, 2007	1131.36	1135.52	1126.40	1135.52
8	NYSE	BITE	Mon, Feb 12, 2007	1137.44	1142.88	1134.88	1142.38
7	NYSE	BITE	Fri, Feb 9, 2007	1101.76	1135.84	1101.76	1128.80
6	NYSE	BITE	Thu, Feb 8, 2007	1108.16	1110.56	1096.48	1096.48
5	NYSE	BITE	Wed, Feb 7, 2007	1107.84	1107.84	1097.44	1104.64
4	NYSE	BITE	Tue, Feb 6, 2007	1123.20	1128.96	1122.24	1122.24
3	NYSE	BITE	Mon, Feb 5, 2007	1111.20	1113.60	1109.60	1111.52
2	NYSE	BITE	Fri, Feb 2, 2007	1108.32	1116.48	1108.32	1113.92
1	NYSE	BITE	Thu, Feb 1, 2007	1120.64	1120.80	1120.64	1120.80
#	Exchange	Symbol	Date	Open	High	Low	Close

Bite Acquisition Corp NYSE:BITE 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