Buckle Inc NYSE:BKE Historical Prices

Below are the 6747 trading days of historical prices for BKE.

#	Exchange	Symbol	Date	Open	High	Low	Close
6747	NYSE	BKE	Thu, Mar 7, 2024	38.62	39.02	37.77	38.73
6746	NYSE	BKE	Wed, Mar 6, 2024	40.58	40.58	38.31	38.38
6745	NYSE	BKE	Tue, Mar 5, 2024	40.93	41.10	40.30	40.40
6744	NYSE	BKE	Mon, Mar 4, 2024	40.94	41.87	40.89	41.21
6743	NYSE	BKE	Fri, Mar 1, 2024	40.86	41.00	40.42	40.61
6742	NYSE	BKE	Thu, Feb 29, 2024	41.21	41.36	40.36	40.94
6741	NYSE	BKE	Wed, Feb 28, 2024	41.09	41.38	40.66	40.76
6740	NYSE	BKE	Tue, Feb 27, 2024	41.28	41.69	41.24	41.54
6739	NYSE	BKE	Mon, Feb 26, 2024	40.36	41.17	40.21	41.03
6738	NYSE	BKE	Fri, Feb 23, 2024	40.03	40.86	40.03	40.38
6737	NYSE	BKE	Thu, Feb 22, 2024	39.76	40.26	39.70	39.99
6736	NYSE	BKE	Wed, Feb 21, 2024	39.56	40.04	39.40	39.70
6735	NYSE	BKE	Tue, Feb 20, 2024	39.39	39.82	39.04	39.45
6734	NYSE	BKE	Fri, Feb 16, 2024	39.54	40.19	39.10	39.59
6733	NYSE	BKE	Thu, Feb 15, 2024	38.66	40.00	38.66	39.97
6732	NYSE	BKE	Wed, Feb 14, 2024	38.61	38.73	38.08	38.41
6731	NYSE	BKE	Tue, Feb 13, 2024	38.75	39.00	38.06	38.15
6730	NYSE	BKE	Mon, Feb 12, 2024	39.86	40.45	39.84	39.95
6729	NYSE	BKE	Fri, Feb 9, 2024	38.65	39.85	38.59	39.80
6728	NYSE	BKE	Thu, Feb 8, 2024	38.11	38.95	38.09	38.75
6727	NYSE	BKE	Wed, Feb 7, 2024	37.79	38.30	37.49	38.13
6726	NYSE	BKE	Tue, Feb 6, 2024	37.84	38.22	37.45	37.92
6725	NYSE	BKE	Mon, Feb 5, 2024	37.30	38.16	36.76	37.81
6724	NYSE	BKE	Fri, Feb 2, 2024	37.71	38.19	37.27	37.98
6723	NYSE	BKE	Thu, Feb 1, 2024	37.53	38.14	36.91	38.10
6722	NYSE	BKE	Wed, Jan 31, 2024	37.59	38.31	36.97	37.19
6721	NYSE	BKE	Tue, Jan 30, 2024	36.55	37.86	36.53	37.64
6720	NYSE	BKE	Mon, Jan 29, 2024	36.80	36.87	36.25	36.74
6719	NYSE	BKE	Fri, Jan 26, 2024	37.06	37.43	36.55	36.74
6718	NYSE	BKE	Thu, Jan 25, 2024	36.89	37.17	36.65	36.79
6717	NYSE	BKE	Wed, Jan 24, 2024	36.64	36.94	36.35	36.70
6716	NYSE	BKE	Tue, Jan 23, 2024	37.19	37.19	36.17	36.17
6715	NYSE	BKE	Mon, Jan 22, 2024	36.17	36.82	36.07	36.73
6714	NYSE	BKE	Fri, Jan 19, 2024	36.19	36.39	35.59	36.13
6713	NYSE	BKE	Thu, Jan 18, 2024	36.58	36.58	35.36	35.99
6712	NYSE	BKE	Wed, Jan 17, 2024	36.44	37.05	35.94	36.38
6711	NYSE	BKE	Tue, Jan 16, 2024	39.09	39.15	36.45	36.56
6710	NYSE	BKE	Fri, Jan 12, 2024	40.04	40.58	39.48	39.67
6709	NYSE	BKE	Thu, Jan 11, 2024	40.56	41.07	39.54	39.89
6708	NYSE	BKE	Wed, Jan 10, 2024	43.34	44.12	43.15	40.87
6707	NYSE	BKE	Tue, Jan 9, 2024	44.16	44.54	42.72	43.19
6706	NYSE	BKE	Mon, Jan 8, 2024	45.00	45.40	44.17	44.34
6705	NYSE	BKE	Fri, Jan 5, 2024	44.95	45.60	44.29	44.93
6704	NYSE	BKE	Thu, Jan 4, 2024	45.85	46.06	45.36	45.79
6703	NYSE	BKE	Wed, Jan 3, 2024	47.77	47.90	45.80	45.89
6702	NYSE	BKE	Tue, Jan 2, 2024	47.38	48.08	46.82	48.08
6701	NYSE	BKE	Fri, Dec 29, 2023	47.94	48.15	47.38	47.52
6700	NYSE	BKE	Thu, Dec 28, 2023	47.48	48.03	47.29	47.98
6699	NYSE	BKE	Wed, Dec 27, 2023	47.41	47.72	47.21	47.52
6698	NYSE	BKE	Tue, Dec 26, 2023	47.19	47.86	46.75	47.41
6697	NYSE	BKE	Fri, Dec 22, 2023	46.50	47.00	46.09	46.79
6696	NYSE	BKE	Thu, Dec 21, 2023	46.37	46.76	46.06	46.65
6695	NYSE	BKE	Wed, Dec 20, 2023	45.78	47.05	45.68	45.81
6694	NYSE	BKE	Tue, Dec 19, 2023	45.00	46.05	44.94	46.00
6693	NYSE	BKE	Mon, Dec 18, 2023	44.80	45.45	44.38	44.64
6692	NYSE	BKE	Fri, Dec 15, 2023	44.43	45.33	44.33	44.78
6691	NYSE	BKE	Thu, Dec 14, 2023	43.93	44.43	42.96	44.36
6690	NYSE	BKE	Wed, Dec 13, 2023	42.33	43.04	41.33	43.04
6689	NYSE	BKE	Tue, Dec 12, 2023	42.57	42.67	41.91	42.30
6688	NYSE	BKE	Mon, Dec 11, 2023	42.33	42.72	42.04	42.57
6687	NYSE	BKE	Fri, Dec 8, 2023	41.64	42.35	41.64	42.05
6686	NYSE	BKE	Thu, Dec 7, 2023	41.73	42.01	41.40	41.88
6685	NYSE	BKE	Wed, Dec 6, 2023	41.12	41.86	40.94	41.65
6684	NYSE	BKE	Tue, Dec 5, 2023	40.44	40.96	40.27	40.41
6683	NYSE	BKE	Mon, Dec 4, 2023	39.85	40.52	39.82	40.36
6682	NYSE	BKE	Fri, Dec 1, 2023	38.42	39.94	38.37	39.92
6681	NYSE	BKE	Thu, Nov 30, 2023	38.97	39.26	38.19	38.56
6680	NYSE	BKE	Wed, Nov 29, 2023	39.16	39.43	38.88	38.90
6679	NYSE	BKE	Tue, Nov 28, 2023	38.22	39.04	38.06	38.84
6678	NYSE	BKE	Mon, Nov 27, 2023	38.06	38.50	37.89	38.43
6677	NYSE	BKE	Fri, Nov 24, 2023	38.15	38.67	37.90	38.16
6676	NYSE	BKE	Wed, Nov 22, 2023	38.00	38.38	37.71	37.98
6675	NYSE	BKE	Tue, Nov 21, 2023	37.57	38.32	37.23	38.12
6674	NYSE	BKE	Mon, Nov 20, 2023	37.35	37.87	36.64	37.79
6673	NYSE	BKE	Fri, Nov 17, 2023	35.66	38.52	35.66	37.70
6672	NYSE	BKE	Thu, Nov 16, 2023	35.64	35.87	34.64	34.91
6671	NYSE	BKE	Wed, Nov 15, 2023	35.36	36.55	35.36	35.94
6670	NYSE	BKE	Tue, Nov 14, 2023	34.31	35.26	34.31	34.91
6669	NYSE	BKE	Mon, Nov 13, 2023	33.06	33.65	33.05	33.47
6668	NYSE	BKE	Fri, Nov 10, 2023	32.76	33.20	32.16	33.18
6667	NYSE	BKE	Thu, Nov 9, 2023	34.23	34.32	32.23	32.57
6666	NYSE	BKE	Wed, Nov 8, 2023	35.35	35.48	34.55	34.58
6665	NYSE	BKE	Tue, Nov 7, 2023	35.91	35.95	35.28	35.51
6664	NYSE	BKE	Mon, Nov 6, 2023	35.94	36.22	35.69	35.79
6663	NYSE	BKE	Fri, Nov 3, 2023	35.31	36.24	35.04	36.03
6662	NYSE	BKE	Thu, Nov 2, 2023	33.56	34.79	33.56	34.74
6661	NYSE	BKE	Wed, Nov 1, 2023	33.85	33.85	32.94	33.58
6660	NYSE	BKE	Tue, Oct 31, 2023	33.04	33.83	33.02	33.77
6659	NYSE	BKE	Mon, Oct 30, 2023	33.42	33.64	33.09	33.27
6658	NYSE	BKE	Fri, Oct 27, 2023	33.88	33.99	32.84	33.13
6657	NYSE	BKE	Thu, Oct 26, 2023	34.21	34.30	33.74	34.05
6656	NYSE	BKE	Wed, Oct 25, 2023	34.38	34.62	34.05	34.25
6655	NYSE	BKE	Tue, Oct 24, 2023	34.89	35.04	34.18	34.34
6654	NYSE	BKE	Mon, Oct 23, 2023	35.03	35.05	34.39	34.57
6653	NYSE	BKE	Fri, Oct 20, 2023	35.46	35.47	34.85	35.15
6652	NYSE	BKE	Thu, Oct 19, 2023	34.99	35.77	34.60	35.44
6651	NYSE	BKE	Wed, Oct 18, 2023	34.89	35.33	34.68	35.04
6650	NYSE	BKE	Tue, Oct 17, 2023	34.12	35.30	34.12	35.08
6649	NYSE	BKE	Mon, Oct 16, 2023	33.69	34.53	33.69	34.27
6648	NYSE	BKE	Fri, Oct 13, 2023	33.35	33.43	32.74	33.31
6647	NYSE	BKE	Thu, Oct 12, 2023	33.46	33.70	32.98	33.34
6646	NYSE	BKE	Wed, Oct 11, 2023	33.65	33.91	33.42	33.40
6645	NYSE	BKE	Tue, Oct 10, 2023	32.76	33.88	32.60	33.50
6644	NYSE	BKE	Mon, Oct 9, 2023	31.72	32.77	31.69	32.60
6643	NYSE	BKE	Fri, Oct 6, 2023	30.65	32.03	30.44	31.80
6642	NYSE	BKE	Thu, Oct 5, 2023	32.08	32.23	30.31	30.67
6641	NYSE	BKE	Wed, Oct 4, 2023	33.17	33.46	32.68	32.78
6640	NYSE	BKE	Tue, Oct 3, 2023	33.22	33.29	32.76	33.15
6639	NYSE	BKE	Mon, Oct 2, 2023	33.34	33.62	33.04	33.27
6638	NYSE	BKE	Fri, Sep 29, 2023	33.88	34.01	33.16	33.39
6637	NYSE	BKE	Thu, Sep 28, 2023	32.93	33.50	32.78	33.39
6636	NYSE	BKE	Wed, Sep 27, 2023	32.59	32.85	32.46	32.65
6635	NYSE	BKE	Tue, Sep 26, 2023	32.41	32.82	32.39	32.48
6634	NYSE	BKE	Mon, Sep 25, 2023	32.00	32.89	32.00	32.63
6633	NYSE	BKE	Fri, Sep 22, 2023	32.33	32.55	32.24	32.27
6632	NYSE	BKE	Thu, Sep 21, 2023	32.22	32.45	31.86	32.27
6631	NYSE	BKE	Wed, Sep 20, 2023	32.51	32.78	32.30	32.39
6630	NYSE	BKE	Tue, Sep 19, 2023	32.54	32.83	32.09	32.19
6629	NYSE	BKE	Mon, Sep 18, 2023	33.56	33.56	32.51	32.61
6628	NYSE	BKE	Fri, Sep 15, 2023	34.08	34.08	33.40	33.52
6627	NYSE	BKE	Thu, Sep 14, 2023	33.64	34.20	33.64	34.15
6626	NYSE	BKE	Wed, Sep 13, 2023	34.09	34.16	33.45	33.55
6625	NYSE	BKE	Tue, Sep 12, 2023	33.93	34.33	33.72	34.01
6624	NYSE	BKE	Mon, Sep 11, 2023	33.80	34.27	33.48	34.09
6623	NYSE	BKE	Fri, Sep 8, 2023	34.11	34.21	33.53	33.55
6622	NYSE	BKE	Thu, Sep 7, 2023	34.88	34.88	34.25	34.29
6621	NYSE	BKE	Wed, Sep 6, 2023	35.31	35.53	34.48	34.79
6620	NYSE	BKE	Tue, Sep 5, 2023	36.58	36.58	35.32	35.35
6619	NYSE	BKE	Fri, Sep 1, 2023	36.68	36.96	36.60	36.91
6618	NYSE	BKE	Thu, Aug 31, 2023	36.04	36.64	35.98	36.54
6617	NYSE	BKE	Wed, Aug 30, 2023	35.85	36.69	35.85	36.13
6616	NYSE	BKE	Tue, Aug 29, 2023	35.76	36.24	35.72	36.17
6615	NYSE	BKE	Mon, Aug 28, 2023	35.68	36.11	35.68	35.76
6614	NYSE	BKE	Fri, Aug 25, 2023	36.09	36.37	35.34	35.68
6613	NYSE	BKE	Thu, Aug 24, 2023	36.49	36.83	35.72	35.83
6612	NYSE	BKE	Wed, Aug 23, 2023	36.60	36.84	36.04	36.69
6611	NYSE	BKE	Tue, Aug 22, 2023	37.30	37.37	36.57	36.71
6610	NYSE	BKE	Mon, Aug 21, 2023	37.37	38.37	37.18	37.70
6609	NYSE	BKE	Fri, Aug 18, 2023	36.11	37.66	35.59	37.36
6608	NYSE	BKE	Thu, Aug 17, 2023	36.77	37.06	36.43	36.44
6607	NYSE	BKE	Wed, Aug 16, 2023	36.71	37.25	36.60	36.61
6606	NYSE	BKE	Tue, Aug 15, 2023	37.02	37.02	36.33	36.53
6605	NYSE	BKE	Mon, Aug 14, 2023	36.99	37.22	36.67	37.00
6604	NYSE	BKE	Fri, Aug 11, 2023	36.92	37.35	36.89	37.16
6603	NYSE	BKE	Thu, Aug 10, 2023	37.25	38.11	36.96	37.02
6602	NYSE	BKE	Wed, Aug 9, 2023	37.12	37.15	36.66	37.02
6601	NYSE	BKE	Tue, Aug 8, 2023	36.64	37.16	36.13	37.15
6600	NYSE	BKE	Mon, Aug 7, 2023	36.18	36.51	35.94	36.48
6599	NYSE	BKE	Fri, Aug 4, 2023	36.12	36.34	35.76	36.18
6598	NYSE	BKE	Thu, Aug 3, 2023	35.72	36.35	35.60	35.91
6597	NYSE	BKE	Wed, Aug 2, 2023	35.81	36.12	35.65	35.66
6596	NYSE	BKE	Tue, Aug 1, 2023	36.52	36.60	35.96	36.11
6595	NYSE	BKE	Mon, Jul 31, 2023	36.31	36.65	36.26	36.56
6594	NYSE	BKE	Fri, Jul 28, 2023	36.00	36.86	36.00	36.16
6593	NYSE	BKE	Thu, Jul 27, 2023	35.86	36.28	35.57	35.76
6592	NYSE	BKE	Wed, Jul 26, 2023	35.31	35.79	35.27	35.76
6591	NYSE	BKE	Tue, Jul 25, 2023	35.32	35.46	35.08	35.10
6590	NYSE	BKE	Mon, Jul 24, 2023	35.07	35.71	35.02	35.43
6589	NYSE	BKE	Fri, Jul 21, 2023	35.45	35.51	34.86	34.99
6588	NYSE	BKE	Thu, Jul 20, 2023	35.28	35.40	34.93	35.29
6587	NYSE	BKE	Wed, Jul 19, 2023	35.28	35.31	34.82	35.22
6586	NYSE	BKE	Tue, Jul 18, 2023	34.91	35.26	34.67	35.09
6585	NYSE	BKE	Mon, Jul 17, 2023	34.04	34.89	33.50	34.84
6584	NYSE	BKE	Fri, Jul 14, 2023	33.69	34.01	33.08	33.99
6583	NYSE	BKE	Thu, Jul 13, 2023	34.33	34.33	33.61	33.82
6582	NYSE	BKE	Wed, Jul 12, 2023	35.75	35.99	34.56	34.24
6581	NYSE	BKE	Tue, Jul 11, 2023	34.90	35.54	34.79	35.27
6580	NYSE	BKE	Mon, Jul 10, 2023	34.58	35.48	34.58	34.72
6579	NYSE	BKE	Fri, Jul 7, 2023	34.12	34.81	34.12	34.52
6578	NYSE	BKE	Thu, Jul 6, 2023	34.22	34.53	33.71	34.07
6577	NYSE	BKE	Wed, Jul 5, 2023	35.04	35.09	34.46	34.70
6576	NYSE	BKE	Mon, Jul 3, 2023	34.78	35.37	34.78	35.32
6575	NYSE	BKE	Fri, Jun 30, 2023	34.88	34.88	33.94	34.60
6574	NYSE	BKE	Thu, Jun 29, 2023	33.81	34.88	33.81	34.70
6573	NYSE	BKE	Wed, Jun 28, 2023	34.12	34.28	33.52	33.76
6572	NYSE	BKE	Tue, Jun 27, 2023	33.80	34.76	33.80	34.31
6571	NYSE	BKE	Mon, Jun 26, 2023	33.87	34.50	33.84	33.95
6570	NYSE	BKE	Fri, Jun 23, 2023	34.45	34.69	33.71	33.94
6569	NYSE	BKE	Thu, Jun 22, 2023	35.21	35.21	34.55	34.62
6568	NYSE	BKE	Wed, Jun 21, 2023	34.14	35.36	33.92	35.12
6567	NYSE	BKE	Tue, Jun 20, 2023	33.89	34.48	33.69	34.11
6566	NYSE	BKE	Fri, Jun 16, 2023	34.20	34.20	33.52	33.98
6565	NYSE	BKE	Thu, Jun 15, 2023	33.70	34.15	33.46	34.06
6564	NYSE	BKE	Wed, Jun 14, 2023	34.03	34.50	33.55	33.84
6563	NYSE	BKE	Tue, Jun 13, 2023	34.10	34.53	33.77	34.15
6562	NYSE	BKE	Mon, Jun 12, 2023	33.91	34.29	33.50	34.09
6561	NYSE	BKE	Fri, Jun 9, 2023	34.16	34.22	33.44	33.71
6560	NYSE	BKE	Thu, Jun 8, 2023	33.83	34.04	33.23	33.96
6559	NYSE	BKE	Wed, Jun 7, 2023	32.89	34.02	32.85	33.87
6558	NYSE	BKE	Tue, Jun 6, 2023	31.88	33.11	31.83	32.69
6557	NYSE	BKE	Mon, Jun 5, 2023	32.50	32.46	31.78	32.07
6556	NYSE	BKE	Fri, Jun 2, 2023	31.67	32.92	31.63	32.81
6555	NYSE	BKE	Thu, Jun 1, 2023	30.76	31.41	30.29	31.21
6554	NYSE	BKE	Wed, May 31, 2023	31.41	31.79	30.18	30.71
6553	NYSE	BKE	Tue, May 30, 2023	31.65	31.89	31.02	31.66
6552	NYSE	BKE	Fri, May 26, 2023	30.98	32.43	30.94	31.83
6551	NYSE	BKE	Thu, May 25, 2023	31.70	32.03	31.24	31.26
6550	NYSE	BKE	Wed, May 24, 2023	32.81	32.98	31.89	32.09
6549	NYSE	BKE	Tue, May 23, 2023	31.73	32.30	31.58	31.78
6548	NYSE	BKE	Mon, May 22, 2023	32.42	32.61	31.72	31.79
6547	NYSE	BKE	Fri, May 19, 2023	33.79	33.79	32.22	32.29
6546	NYSE	BKE	Thu, May 18, 2023	33.33	33.98	33.23	33.88
6545	NYSE	BKE	Wed, May 17, 2023	32.78	33.45	32.66	33.37
6544	NYSE	BKE	Tue, May 16, 2023	32.96	33.04	32.49	32.55
6543	NYSE	BKE	Mon, May 15, 2023	33.49	33.63	33.04	33.30
6542	NYSE	BKE	Fri, May 12, 2023	33.25	33.44	32.92	33.41
6541	NYSE	BKE	Thu, May 11, 2023	32.75	33.31	32.67	33.01
6540	NYSE	BKE	Wed, May 10, 2023	33.38	33.74	32.50	32.73
6539	NYSE	BKE	Tue, May 9, 2023	33.07	33.25	32.73	32.99
6538	NYSE	BKE	Mon, May 8, 2023	33.80	34.07	33.05	33.34
6537	NYSE	BKE	Fri, May 5, 2023	33.47	33.80	33.14	33.75
6536	NYSE	BKE	Thu, May 4, 2023	32.44	33.02	32.08	32.95
6535	NYSE	BKE	Wed, May 3, 2023	33.56	33.98	32.94	33.11
6534	NYSE	BKE	Tue, May 2, 2023	33.11	33.53	32.22	33.51
6533	NYSE	BKE	Mon, May 1, 2023	33.59	33.85	33.04	33.28
6532	NYSE	BKE	Fri, Apr 28, 2023	33.90	34.08	33.38	33.53
6531	NYSE	BKE	Thu, Apr 27, 2023	33.61	34.05	33.22	33.98
6530	NYSE	BKE	Wed, Apr 26, 2023	33.21	33.71	33.21	33.64
6529	NYSE	BKE	Tue, Apr 25, 2023	33.54	33.75	32.77	33.27
6528	NYSE	BKE	Mon, Apr 24, 2023	34.05	34.21	33.57	33.83
6527	NYSE	BKE	Fri, Apr 21, 2023	34.23	34.40	33.85	34.04
6526	NYSE	BKE	Thu, Apr 20, 2023	34.12	34.64	33.89	34.17
6525	NYSE	BKE	Wed, Apr 19, 2023	34.15	34.45	34.03	34.35
6524	NYSE	BKE	Tue, Apr 18, 2023	34.55	34.75	33.99	34.24
6523	NYSE	BKE	Mon, Apr 17, 2023	34.70	34.86	34.40	34.53
6522	NYSE	BKE	Fri, Apr 14, 2023	34.27	34.86	34.11	34.60
6521	NYSE	BKE	Thu, Apr 13, 2023	33.57	34.06	32.95	33.91
6520	NYSE	BKE	Wed, Apr 12, 2023	34.62	34.72	33.67	33.43
6519	NYSE	BKE	Tue, Apr 11, 2023	34.15	34.49	33.92	34.39
6518	NYSE	BKE	Mon, Apr 10, 2023	34.04	34.37	33.66	33.87
6517	NYSE	BKE	Thu, Apr 6, 2023	33.24	34.35	32.63	34.04
6516	NYSE	BKE	Wed, Apr 5, 2023	35.41	35.41	34.50	34.87
6515	NYSE	BKE	Tue, Apr 4, 2023	36.77	36.77	35.56	35.73
6514	NYSE	BKE	Mon, Apr 3, 2023	35.95	36.78	35.77	36.47
6513	NYSE	BKE	Fri, Mar 31, 2023	35.10	35.73	34.91	35.69
6512	NYSE	BKE	Thu, Mar 30, 2023	35.35	35.46	34.75	34.83
6511	NYSE	BKE	Wed, Mar 29, 2023	34.45	35.08	34.14	35.04
6510	NYSE	BKE	Tue, Mar 28, 2023	34.48	35.39	34.35	34.44
6509	NYSE	BKE	Mon, Mar 27, 2023	35.10	35.10	34.08	34.32
6508	NYSE	BKE	Fri, Mar 24, 2023	34.16	34.85	34.03	34.74
6507	NYSE	BKE	Thu, Mar 23, 2023	35.11	35.18	33.97	34.31
6506	NYSE	BKE	Wed, Mar 22, 2023	35.57	35.84	34.75	34.76
6505	NYSE	BKE	Tue, Mar 21, 2023	36.09	36.57	35.33	35.37
6504	NYSE	BKE	Mon, Mar 20, 2023	35.54	36.06	34.86	35.20
6503	NYSE	BKE	Fri, Mar 17, 2023	35.63	35.98	34.81	35.21
6502	NYSE	BKE	Thu, Mar 16, 2023	35.69	36.23	35.29	36.09
6501	NYSE	BKE	Wed, Mar 15, 2023	35.43	36.61	35.38	36.22
6500	NYSE	BKE	Tue, Mar 14, 2023	37.05	37.05	35.80	36.34
6499	NYSE	BKE	Mon, Mar 13, 2023	36.93	37.09	35.68	35.97
6498	NYSE	BKE	Fri, Mar 10, 2023	36.55	38.65	36.12	37.70
6497	NYSE	BKE	Thu, Mar 9, 2023	37.32	37.65	36.51	36.55
6496	NYSE	BKE	Wed, Mar 8, 2023	37.86	38.05	37.22	37.53
6495	NYSE	BKE	Tue, Mar 7, 2023	37.36	37.83	37.17	37.74
6494	NYSE	BKE	Mon, Mar 6, 2023	38.01	38.03	37.09	37.27
6493	NYSE	BKE	Fri, Mar 3, 2023	37.91	38.10	37.41	37.95
6492	NYSE	BKE	Thu, Mar 2, 2023	41.02	41.02	37.30	37.63
6491	NYSE	BKE	Wed, Mar 1, 2023	40.71	41.69	40.70	41.04
6490	NYSE	BKE	Tue, Feb 28, 2023	40.82	41.68	40.78	40.79
6489	NYSE	BKE	Mon, Feb 27, 2023	41.04	41.11	40.50	40.70
6488	NYSE	BKE	Fri, Feb 24, 2023	40.39	40.80	40.12	40.63
6487	NYSE	BKE	Thu, Feb 23, 2023	40.96	41.02	40.45	40.81
6486	NYSE	BKE	Wed, Feb 22, 2023	40.77	41.21	40.43	40.71
6485	NYSE	BKE	Tue, Feb 21, 2023	41.96	42.00	40.61	40.69
6484	NYSE	BKE	Fri, Feb 17, 2023	42.62	42.82	42.38	42.58
6483	NYSE	BKE	Thu, Feb 16, 2023	42.38	42.85	42.28	42.55
6482	NYSE	BKE	Wed, Feb 15, 2023	43.05	43.42	42.68	42.88
6481	NYSE	BKE	Tue, Feb 14, 2023	43.23	43.53	42.72	43.33
6480	NYSE	BKE	Mon, Feb 13, 2023	42.32	43.50	41.76	43.48
6479	NYSE	BKE	Fri, Feb 10, 2023	42.16	42.65	42.01	42.20
6478	NYSE	BKE	Thu, Feb 9, 2023	43.21	43.47	42.40	42.41
6477	NYSE	BKE	Wed, Feb 8, 2023	42.92	43.04	42.17	42.59
6476	NYSE	BKE	Tue, Feb 7, 2023	43.09	43.66	42.61	43.46
6475	NYSE	BKE	Mon, Feb 6, 2023	44.21	44.50	43.32	43.49
6474	NYSE	BKE	Fri, Feb 3, 2023	44.43	45.02	44.06	44.65
6473	NYSE	BKE	Thu, Feb 2, 2023	45.03	45.73	43.97	44.43
6472	NYSE	BKE	Wed, Feb 1, 2023	44.03	44.65	43.03	44.11
6471	NYSE	BKE	Tue, Jan 31, 2023	43.65	44.02	43.18	44.00
6470	NYSE	BKE	Mon, Jan 30, 2023	42.98	44.03	42.98	43.38
6469	NYSE	BKE	Fri, Jan 27, 2023	43.35	43.51	42.61	43.35
6468	NYSE	BKE	Thu, Jan 26, 2023	43.55	43.92	42.77	43.29
6467	NYSE	BKE	Wed, Jan 25, 2023	42.57	43.29	42.45	43.11
6466	NYSE	BKE	Tue, Jan 24, 2023	43.30	43.30	42.48	42.66
6465	NYSE	BKE	Mon, Jan 23, 2023	43.88	44.08	42.95	43.30
6464	NYSE	BKE	Fri, Jan 20, 2023	43.74	43.74	43.14	43.69
6463	NYSE	BKE	Thu, Jan 19, 2023	44.00	44.24	43.55	43.71
6462	NYSE	BKE	Wed, Jan 18, 2023	44.68	45.08	44.04	44.25
6461	NYSE	BKE	Tue, Jan 17, 2023	44.85	45.01	42.92	44.39
6460	NYSE	BKE	Fri, Jan 13, 2023	44.60	45.56	44.45	45.08
6459	NYSE	BKE	Thu, Jan 12, 2023	46.85	46.88	44.59	45.19
6458	NYSE	BKE	Wed, Jan 11, 2023	49.05	50.35	49.05	46.74
6457	NYSE	BKE	Tue, Jan 10, 2023	48.08	48.89	47.91	48.81
6456	NYSE	BKE	Mon, Jan 9, 2023	47.86	48.76	47.45	47.52
6455	NYSE	BKE	Fri, Jan 6, 2023	47.07	48.82	47.01	47.88
6454	NYSE	BKE	Thu, Jan 5, 2023	47.75	48.07	46.75	46.89
6453	NYSE	BKE	Wed, Jan 4, 2023	45.76	47.45	45.68	47.01
6452	NYSE	BKE	Tue, Jan 3, 2023	45.66	45.70	44.75	45.30
6451	NYSE	BKE	Fri, Dec 30, 2022	45.07	45.66	44.89	45.35
6450	NYSE	BKE	Thu, Dec 29, 2022	44.95	45.69	44.76	45.28
6449	NYSE	BKE	Wed, Dec 28, 2022	44.70	45.00	43.91	44.65
6448	NYSE	BKE	Tue, Dec 27, 2022	45.55	45.60	44.57	44.68
6447	NYSE	BKE	Fri, Dec 23, 2022	44.14	45.23	43.83	45.23
6446	NYSE	BKE	Thu, Dec 22, 2022	43.74	44.18	43.22	44.09
6445	NYSE	BKE	Wed, Dec 21, 2022	43.96	44.21	43.51	44.21
6444	NYSE	BKE	Tue, Dec 20, 2022	44.40	44.42	43.07	43.16
6443	NYSE	BKE	Mon, Dec 19, 2022	44.47	44.80	43.96	44.43
6442	NYSE	BKE	Fri, Dec 16, 2022	43.47	44.87	43.42	44.34
6441	NYSE	BKE	Thu, Dec 15, 2022	44.28	44.28	43.40	43.78
6440	NYSE	BKE	Wed, Dec 14, 2022	44.38	45.09	43.91	44.71
6439	NYSE	BKE	Tue, Dec 13, 2022	46.25	46.42	44.08	44.14
6438	NYSE	BKE	Mon, Dec 12, 2022	44.92	45.21	44.24	44.81
6437	NYSE	BKE	Fri, Dec 9, 2022	45.59	45.59	44.56	44.70
6436	NYSE	BKE	Thu, Dec 8, 2022	45.98	46.67	45.71	46.12
6435	NYSE	BKE	Wed, Dec 7, 2022	44.88	45.82	44.30	45.72
6434	NYSE	BKE	Tue, Dec 6, 2022	45.20	45.71	44.37	44.95
6433	NYSE	BKE	Mon, Dec 5, 2022	44.09	44.92	43.69	44.66
6432	NYSE	BKE	Fri, Dec 2, 2022	44.02	44.48	43.55	44.42
6431	NYSE	BKE	Thu, Dec 1, 2022	43.94	44.63	43.54	44.21
6430	NYSE	BKE	Wed, Nov 30, 2022	44.58	44.66	43.25	43.95
6429	NYSE	BKE	Tue, Nov 29, 2022	44.31	44.96	44.00	44.56
6428	NYSE	BKE	Mon, Nov 28, 2022	43.55	44.33	43.41	44.20
6427	NYSE	BKE	Fri, Nov 25, 2022	43.25	44.12	43.19	44.04
6426	NYSE	BKE	Wed, Nov 23, 2022	43.72	44.20	42.89	43.17
6425	NYSE	BKE	Tue, Nov 22, 2022	43.03	44.16	42.51	44.06
6424	NYSE	BKE	Mon, Nov 21, 2022	40.68	42.17	40.56	42.12
6423	NYSE	BKE	Fri, Nov 18, 2022	41.63	42.97	40.96	41.05
6422	NYSE	BKE	Thu, Nov 17, 2022	38.55	39.68	38.01	39.68
6421	NYSE	BKE	Wed, Nov 16, 2022	39.36	39.76	37.77	38.98
6420	NYSE	BKE	Tue, Nov 15, 2022	40.48	41.34	40.19	40.42
6419	NYSE	BKE	Mon, Nov 14, 2022	39.54	40.52	39.18	39.84
6418	NYSE	BKE	Fri, Nov 11, 2022	40.31	41.04	39.90	39.94
6417	NYSE	BKE	Thu, Nov 10, 2022	39.52	40.83	39.22	39.96
6416	NYSE	BKE	Wed, Nov 9, 2022	38.90	39.38	37.84	38.21
6415	NYSE	BKE	Tue, Nov 8, 2022	39.83	40.24	38.86	39.29
6414	NYSE	BKE	Mon, Nov 7, 2022	38.96	39.38	38.37	39.34
6413	NYSE	BKE	Fri, Nov 4, 2022	38.86	38.95	38.00	38.78
6412	NYSE	BKE	Thu, Nov 3, 2022	37.81	38.36	37.20	38.03
6411	NYSE	BKE	Wed, Nov 2, 2022	38.85	39.66	37.81	37.89
6410	NYSE	BKE	Tue, Nov 1, 2022	39.85	39.97	38.69	39.02
6409	NYSE	BKE	Mon, Oct 31, 2022	40.22	40.55	39.32	39.33
6408	NYSE	BKE	Fri, Oct 28, 2022	39.40	40.54	38.86	40.44
6407	NYSE	BKE	Thu, Oct 27, 2022	39.23	39.67	38.61	39.37
6406	NYSE	BKE	Wed, Oct 26, 2022	38.26	39.64	37.94	39.13
6405	NYSE	BKE	Tue, Oct 25, 2022	36.95	38.27	36.63	38.25
6404	NYSE	BKE	Mon, Oct 24, 2022	36.32	36.93	36.01	36.89
6403	NYSE	BKE	Fri, Oct 21, 2022	35.05	36.28	34.94	36.22
6402	NYSE	BKE	Thu, Oct 20, 2022	35.03	36.14	34.59	34.81
6401	NYSE	BKE	Wed, Oct 19, 2022	35.19	35.37	34.33	34.80
6400	NYSE	BKE	Tue, Oct 18, 2022	35.88	36.50	35.24	35.37
6399	NYSE	BKE	Mon, Oct 17, 2022	34.89	35.32	34.44	35.24
6398	NYSE	BKE	Fri, Oct 14, 2022	34.66	34.88	33.78	34.12
6397	NYSE	BKE	Thu, Oct 13, 2022	32.84	34.70	32.20	34.40
6396	NYSE	BKE	Wed, Oct 12, 2022	33.97	34.21	33.45	33.30
6395	NYSE	BKE	Tue, Oct 11, 2022	33.57	34.73	33.30	33.92
6394	NYSE	BKE	Mon, Oct 10, 2022	34.36	34.53	33.18	33.60
6393	NYSE	BKE	Fri, Oct 7, 2022	34.22	34.43	33.56	34.02
6392	NYSE	BKE	Thu, Oct 6, 2022	34.66	35.42	34.29	34.52
6391	NYSE	BKE	Wed, Oct 5, 2022	33.80	34.94	33.67	34.87
6390	NYSE	BKE	Tue, Oct 4, 2022	33.36	34.35	33.36	34.33
6389	NYSE	BKE	Mon, Oct 3, 2022	32.06	32.87	31.89	32.54
6388	NYSE	BKE	Fri, Sep 30, 2022	31.40	32.70	30.55	31.66
6387	NYSE	BKE	Thu, Sep 29, 2022	32.05	32.32	31.44	31.94
6386	NYSE	BKE	Wed, Sep 28, 2022	32.02	32.84	32.02	32.50
6385	NYSE	BKE	Tue, Sep 27, 2022	32.14	32.60	31.47	31.93
6384	NYSE	BKE	Mon, Sep 26, 2022	31.95	33.08	31.47	31.57
6383	NYSE	BKE	Fri, Sep 23, 2022	31.91	32.26	31.30	32.24
6382	NYSE	BKE	Thu, Sep 22, 2022	32.99	32.99	32.16	32.50
6381	NYSE	BKE	Wed, Sep 21, 2022	33.39	33.91	32.79	32.79
6380	NYSE	BKE	Tue, Sep 20, 2022	33.83	33.83	32.24	33.01
6379	NYSE	BKE	Mon, Sep 19, 2022	33.39	34.39	33.30	34.08
6378	NYSE	BKE	Fri, Sep 16, 2022	32.84	33.83	32.37	33.62
6377	NYSE	BKE	Thu, Sep 15, 2022	33.08	33.70	32.76	33.24
6376	NYSE	BKE	Wed, Sep 14, 2022	32.98	33.38	32.39	33.12
6375	NYSE	BKE	Tue, Sep 13, 2022	33.50	33.86	32.38	32.76
6374	NYSE	BKE	Mon, Sep 12, 2022	34.43	35.13	34.43	34.87
6373	NYSE	BKE	Fri, Sep 9, 2022	33.46	34.53	33.40	34.08
6372	NYSE	BKE	Thu, Sep 8, 2022	33.00	33.29	32.32	33.25
6371	NYSE	BKE	Wed, Sep 7, 2022	32.19	33.56	32.19	33.45
6370	NYSE	BKE	Tue, Sep 6, 2022	32.60	32.85	31.65	32.19
6369	NYSE	BKE	Fri, Sep 2, 2022	32.80	33.22	32.03	32.46
6368	NYSE	BKE	Thu, Sep 1, 2022	32.37	32.78	31.80	32.65
6367	NYSE	BKE	Wed, Aug 31, 2022	32.69	32.76	31.71	32.28
6366	NYSE	BKE	Tue, Aug 30, 2022	33.58	33.73	32.53	32.74
6365	NYSE	BKE	Mon, Aug 29, 2022	33.31	33.50	32.89	33.28
6364	NYSE	BKE	Fri, Aug 26, 2022	34.37	34.62	33.32	33.45
6363	NYSE	BKE	Thu, Aug 25, 2022	33.24	34.81	33.05	34.25
6362	NYSE	BKE	Wed, Aug 24, 2022	33.30	33.82	32.55	33.49
6361	NYSE	BKE	Tue, Aug 23, 2022	34.03	34.51	33.64	33.79
6360	NYSE	BKE	Mon, Aug 22, 2022	33.75	33.86	32.84	33.78
6359	NYSE	BKE	Fri, Aug 19, 2022	34.36	34.48	33.10	34.30
6358	NYSE	BKE	Thu, Aug 18, 2022	32.92	33.75	32.50	33.71
6357	NYSE	BKE	Wed, Aug 17, 2022	33.36	33.63	32.75	33.25
6356	NYSE	BKE	Tue, Aug 16, 2022	32.40	34.94	32.40	33.98
6355	NYSE	BKE	Mon, Aug 15, 2022	32.74	32.80	32.03	32.38
6354	NYSE	BKE	Fri, Aug 12, 2022	32.63	32.86	31.86	32.74
6353	NYSE	BKE	Thu, Aug 11, 2022	31.34	32.54	31.34	32.41
6352	NYSE	BKE	Wed, Aug 10, 2022	31.02	31.65	30.61	30.85
6351	NYSE	BKE	Tue, Aug 9, 2022	31.53	31.53	29.77	30.04
6350	NYSE	BKE	Mon, Aug 8, 2022	30.68	32.32	30.61	31.70
6349	NYSE	BKE	Fri, Aug 5, 2022	30.07	30.71	30.01	30.44
6348	NYSE	BKE	Thu, Aug 4, 2022	30.69	31.00	30.33	30.51
6347	NYSE	BKE	Wed, Aug 3, 2022	30.24	30.96	29.74	30.56
6346	NYSE	BKE	Tue, Aug 2, 2022	30.21	30.37	29.61	29.66
6345	NYSE	BKE	Mon, Aug 1, 2022	29.85	30.86	29.55	30.54
6344	NYSE	BKE	Fri, Jul 29, 2022	30.10	30.48	29.36	30.20
6343	NYSE	BKE	Thu, Jul 28, 2022	29.69	30.08	29.00	29.85
6342	NYSE	BKE	Wed, Jul 27, 2022	29.34	29.83	28.40	29.74
6341	NYSE	BKE	Tue, Jul 26, 2022	29.55	29.81	28.84	29.11
6340	NYSE	BKE	Mon, Jul 25, 2022	30.57	30.57	29.76	30.47
6339	NYSE	BKE	Fri, Jul 22, 2022	30.53	31.35	30.00	30.45
6338	NYSE	BKE	Thu, Jul 21, 2022	30.37	30.51	29.48	30.51
6337	NYSE	BKE	Wed, Jul 20, 2022	29.39	30.41	29.27	30.32
6336	NYSE	BKE	Tue, Jul 19, 2022	28.74	29.59	28.73	29.43
6335	NYSE	BKE	Mon, Jul 18, 2022	27.86	28.77	27.86	28.30
6334	NYSE	BKE	Fri, Jul 15, 2022	27.25	27.54	27.05	27.52
6333	NYSE	BKE	Thu, Jul 14, 2022	26.85	27.16	26.50	26.86
6332	NYSE	BKE	Wed, Jul 13, 2022	27.24	27.88	27.02	27.34
6331	NYSE	BKE	Tue, Jul 12, 2022	27.62	28.02	27.28	27.48
6330	NYSE	BKE	Mon, Jul 11, 2022	28.36	28.78	27.61	27.69
6329	NYSE	BKE	Fri, Jul 8, 2022	28.65	28.83	28.06	28.36
6328	NYSE	BKE	Thu, Jul 7, 2022	27.26	28.81	27.14	28.72
6327	NYSE	BKE	Wed, Jul 6, 2022	28.08	28.26	26.76	26.97
6326	NYSE	BKE	Tue, Jul 5, 2022	27.25	28.35	26.91	28.32
6325	NYSE	BKE	Fri, Jul 1, 2022	27.70	27.70	26.60	27.47
6324	NYSE	BKE	Thu, Jun 30, 2022	28.02	28.17	27.30	27.69
6323	NYSE	BKE	Wed, Jun 29, 2022	29.10	29.10	28.10	28.47
6322	NYSE	BKE	Tue, Jun 28, 2022	30.04	30.59	29.25	29.26
6321	NYSE	BKE	Mon, Jun 27, 2022	30.28	30.33	29.57	29.86
6320	NYSE	BKE	Fri, Jun 24, 2022	29.44	30.70	29.30	30.04
6319	NYSE	BKE	Thu, Jun 23, 2022	29.03	29.38	28.37	29.10
6318	NYSE	BKE	Wed, Jun 22, 2022	29.16	29.72	28.77	28.99
6317	NYSE	BKE	Tue, Jun 21, 2022	30.04	30.38	29.43	29.47
6316	NYSE	BKE	Fri, Jun 17, 2022	29.10	29.72	28.88	29.25
6315	NYSE	BKE	Thu, Jun 16, 2022	29.09	29.41	28.55	28.83
6314	NYSE	BKE	Wed, Jun 15, 2022	30.47	30.96	29.92	30.31
6313	NYSE	BKE	Tue, Jun 14, 2022	30.00	30.45	29.64	30.05
6312	NYSE	BKE	Mon, Jun 13, 2022	29.72	30.30	29.26	30.02
6311	NYSE	BKE	Fri, Jun 10, 2022	30.98	31.38	30.42	30.58
6310	NYSE	BKE	Thu, Jun 9, 2022	31.56	32.08	31.52	31.57
6309	NYSE	BKE	Wed, Jun 8, 2022	32.25	32.56	31.56	32.04
6308	NYSE	BKE	Tue, Jun 7, 2022	31.99	32.98	31.37	32.49
6307	NYSE	BKE	Mon, Jun 6, 2022	32.65	32.73	31.71	32.48
6306	NYSE	BKE	Fri, Jun 3, 2022	31.86	32.67	31.57	32.31
6305	NYSE	BKE	Thu, Jun 2, 2022	32.75	32.99	32.08	32.15
6304	NYSE	BKE	Wed, Jun 1, 2022	33.35	33.47	31.92	32.41
6303	NYSE	BKE	Tue, May 31, 2022	33.00	33.47	32.43	32.86
6302	NYSE	BKE	Fri, May 27, 2022	31.78	33.30	31.69	33.24
6301	NYSE	BKE	Thu, May 26, 2022	31.35	33.73	30.91	32.20
6300	NYSE	BKE	Wed, May 25, 2022	27.12	30.50	27.06	30.28
6299	NYSE	BKE	Tue, May 24, 2022	28.56	28.60	26.56	27.17
6298	NYSE	BKE	Mon, May 23, 2022	29.92	30.19	28.81	29.71
6297	NYSE	BKE	Fri, May 20, 2022	30.00	30.24	29.07	30.08
6296	NYSE	BKE	Thu, May 19, 2022	30.00	30.80	29.58	30.04
6295	NYSE	BKE	Wed, May 18, 2022	31.82	32.16	30.16	30.57
6294	NYSE	BKE	Tue, May 17, 2022	33.49	33.94	32.47	33.39
6293	NYSE	BKE	Mon, May 16, 2022	32.01	33.15	31.72	32.97
6292	NYSE	BKE	Fri, May 13, 2022	32.50	32.86	31.92	32.39
6291	NYSE	BKE	Thu, May 12, 2022	30.19	32.52	30.19	32.07
6290	NYSE	BKE	Wed, May 11, 2022	31.19	31.65	29.90	30.15
6289	NYSE	BKE	Tue, May 10, 2022	31.43	31.58	29.95	31.20
6288	NYSE	BKE	Mon, May 9, 2022	31.11	31.73	30.56	30.79
6287	NYSE	BKE	Fri, May 6, 2022	32.27	32.27	31.17	31.63
6286	NYSE	BKE	Thu, May 5, 2022	32.39	32.67	31.37	32.50
6285	NYSE	BKE	Wed, May 4, 2022	32.27	32.96	31.25	32.88
6284	NYSE	BKE	Tue, May 3, 2022	32.38	32.53	31.66	32.37
6283	NYSE	BKE	Mon, May 2, 2022	31.26	32.19	30.75	32.17
6282	NYSE	BKE	Fri, Apr 29, 2022	31.60	31.80	30.92	31.06
6281	NYSE	BKE	Thu, Apr 28, 2022	31.81	32.30	31.04	32.09
6280	NYSE	BKE	Wed, Apr 27, 2022	31.04	31.58	30.56	31.18
6279	NYSE	BKE	Tue, Apr 26, 2022	31.22	31.62	30.80	30.89
6278	NYSE	BKE	Mon, Apr 25, 2022	30.70	31.76	30.30	31.71
6277	NYSE	BKE	Fri, Apr 22, 2022	32.72	32.73	30.67	30.91
6276	NYSE	BKE	Thu, Apr 21, 2022	33.88	34.09	32.96	33.33
6275	NYSE	BKE	Wed, Apr 20, 2022	34.25	34.47	33.36	33.51
6274	NYSE	BKE	Tue, Apr 19, 2022	32.86	34.12	32.86	33.91
6273	NYSE	BKE	Mon, Apr 18, 2022	32.29	33.02	31.94	32.76
6272	NYSE	BKE	Thu, Apr 14, 2022	32.86	33.40	32.43	32.50
6271	NYSE	BKE	Wed, Apr 13, 2022	31.93	32.88	31.79	32.63
6270	NYSE	BKE	Tue, Apr 12, 2022	32.81	33.57	31.95	31.68
6269	NYSE	BKE	Mon, Apr 11, 2022	32.65	33.75	32.10	32.30
6268	NYSE	BKE	Fri, Apr 8, 2022	32.24	33.30	31.57	32.59
6267	NYSE	BKE	Thu, Apr 7, 2022	32.10	32.34	30.90	32.12
6266	NYSE	BKE	Wed, Apr 6, 2022	32.82	33.00	31.89	32.28
6265	NYSE	BKE	Tue, Apr 5, 2022	32.78	33.45	32.41	33.19
6264	NYSE	BKE	Mon, Apr 4, 2022	32.07	32.98	31.82	32.66
6263	NYSE	BKE	Fri, Apr 1, 2022	33.22	33.35	31.25	32.00
6262	NYSE	BKE	Thu, Mar 31, 2022	34.36	34.36	32.97	33.04
6261	NYSE	BKE	Wed, Mar 30, 2022	36.34	36.41	34.50	34.63
6260	NYSE	BKE	Tue, Mar 29, 2022	35.34	36.85	35.34	36.57
6259	NYSE	BKE	Mon, Mar 28, 2022	35.40	35.50	34.09	34.96
6258	NYSE	BKE	Fri, Mar 25, 2022	36.00	36.10	35.40	35.55
6257	NYSE	BKE	Thu, Mar 24, 2022	36.57	36.60	35.70	35.80
6256	NYSE	BKE	Wed, Mar 23, 2022	37.24	37.29	36.30	36.51
6255	NYSE	BKE	Tue, Mar 22, 2022	37.73	38.60	37.07	37.41
6254	NYSE	BKE	Mon, Mar 21, 2022	38.42	38.51	36.99	37.30
6253	NYSE	BKE	Fri, Mar 18, 2022	38.73	39.27	37.96	38.34
6252	NYSE	BKE	Thu, Mar 17, 2022	37.77	38.98	37.18	38.85
6251	NYSE	BKE	Wed, Mar 16, 2022	36.63	38.20	36.63	37.90
6250	NYSE	BKE	Tue, Mar 15, 2022	35.77	36.44	35.42	36.10
6249	NYSE	BKE	Mon, Mar 14, 2022	36.97	37.49	35.69	35.77
6248	NYSE	BKE	Fri, Mar 11, 2022	36.75	37.50	35.54	36.19
6247	NYSE	BKE	Thu, Mar 10, 2022	35.08	36.23	34.99	35.71
6246	NYSE	BKE	Wed, Mar 9, 2022	35.91	36.70	35.56	35.64
6245	NYSE	BKE	Tue, Mar 8, 2022	34.98	36.34	34.81	35.02
6244	NYSE	BKE	Mon, Mar 7, 2022	35.89	36.30	34.34	34.55
6243	NYSE	BKE	Fri, Mar 4, 2022	36.49	36.50	35.07	35.78
6242	NYSE	BKE	Thu, Mar 3, 2022	36.40	36.90	35.50	36.72
6241	NYSE	BKE	Wed, Mar 2, 2022	35.32	37.06	35.23	36.44
6240	NYSE	BKE	Tue, Mar 1, 2022	35.96	36.18	34.13	34.83
6239	NYSE	BKE	Mon, Feb 28, 2022	36.16	36.54	35.62	36.00
6238	NYSE	BKE	Fri, Feb 25, 2022	36.32	36.79	35.67	36.69
6237	NYSE	BKE	Thu, Feb 24, 2022	34.39	36.74	33.84	36.46
6236	NYSE	BKE	Wed, Feb 23, 2022	36.52	36.52	34.99	35.19
6235	NYSE	BKE	Tue, Feb 22, 2022	37.09	38.10	36.11	36.24
6234	NYSE	BKE	Fri, Feb 18, 2022	36.92	37.83	36.91	37.16
6233	NYSE	BKE	Thu, Feb 17, 2022	38.23	38.54	37.00	37.13
6232	NYSE	BKE	Wed, Feb 16, 2022	38.27	39.23	38.02	38.67
6231	NYSE	BKE	Tue, Feb 15, 2022	37.55	38.59	37.42	38.41
6230	NYSE	BKE	Mon, Feb 14, 2022	37.80	38.06	36.65	36.88
6229	NYSE	BKE	Fri, Feb 11, 2022	38.84	39.03	37.50	37.78
6228	NYSE	BKE	Thu, Feb 10, 2022	38.40	40.07	38.09	39.10
6227	NYSE	BKE	Wed, Feb 9, 2022	38.78	39.35	38.45	39.33
6226	NYSE	BKE	Tue, Feb 8, 2022	37.40	38.71	37.22	38.62
6225	NYSE	BKE	Mon, Feb 7, 2022	36.56	37.54	36.06	37.24
6224	NYSE	BKE	Fri, Feb 4, 2022	36.50	37.13	35.27	36.74
6223	NYSE	BKE	Thu, Feb 3, 2022	37.47	38.42	36.32	36.56
6222	NYSE	BKE	Wed, Feb 2, 2022	38.20	38.21	36.75	37.36
6221	NYSE	BKE	Tue, Feb 1, 2022	37.45	38.29	36.82	37.77
6220	NYSE	BKE	Mon, Jan 31, 2022	36.42	37.70	36.12	37.64
6219	NYSE	BKE	Fri, Jan 28, 2022	36.76	36.84	35.28	36.52
6218	NYSE	BKE	Thu, Jan 27, 2022	37.76	38.82	36.20	36.85
6217	NYSE	BKE	Wed, Jan 26, 2022	39.00	39.46	36.79	37.15
6216	NYSE	BKE	Tue, Jan 25, 2022	37.02	39.20	36.80	38.11
6215	NYSE	BKE	Mon, Jan 24, 2022	32.51	38.26	32.50	38.15
6214	NYSE	BKE	Fri, Jan 21, 2022	33.19	34.30	32.26	33.35
6213	NYSE	BKE	Thu, Jan 20, 2022	36.44	36.83	33.42	33.57
6212	NYSE	BKE	Wed, Jan 19, 2022	36.49	37.45	35.99	36.12
6211	NYSE	BKE	Tue, Jan 18, 2022	35.64	36.86	35.11	36.37
6210	NYSE	BKE	Fri, Jan 14, 2022	36.79	37.13	35.12	36.29
6209	NYSE	BKE	Thu, Jan 13, 2022	38.45	38.89	37.56	37.63
6208	NYSE	BKE	Wed, Jan 12, 2022	38.85	39.33	37.55	38.06
6207	NYSE	BKE	Tue, Jan 11, 2022	38.35	38.95	37.77	38.85
6206	NYSE	BKE	Mon, Jan 10, 2022	39.40	39.40	37.23	38.13
6205	NYSE	BKE	Fri, Jan 7, 2022	40.84	41.46	39.52	39.72
6204	NYSE	BKE	Thu, Jan 6, 2022	40.39	41.10	39.28	41.05
6203	NYSE	BKE	Wed, Jan 5, 2022	41.56	41.88	40.33	40.39
6202	NYSE	BKE	Tue, Jan 4, 2022	41.80	41.98	40.87	41.64
6201	NYSE	BKE	Mon, Jan 3, 2022	42.22	43.00	41.23	41.52
6200	NYSE	BKE	Fri, Dec 31, 2021	42.70	42.86	41.74	42.31
6199	NYSE	BKE	Thu, Dec 30, 2021	42.54	43.47	42.40	42.69
6198	NYSE	BKE	Wed, Dec 29, 2021	41.58	42.62	41.44	42.56
6197	NYSE	BKE	Tue, Dec 28, 2021	41.85	42.38	41.25	41.35
6196	NYSE	BKE	Mon, Dec 27, 2021	41.05	42.28	41.00	41.97
6195	NYSE	BKE	Thu, Dec 23, 2021	41.23	41.39	40.16	40.87
6194	NYSE	BKE	Wed, Dec 22, 2021	40.62	41.45	40.33	41.08
6193	NYSE	BKE	Tue, Dec 21, 2021	39.00	40.60	39.00	40.49
6192	NYSE	BKE	Mon, Dec 20, 2021	41.25	41.43	38.16	38.66
6191	NYSE	BKE	Fri, Dec 17, 2021	40.58	41.89	40.01	41.86
6190	NYSE	BKE	Thu, Dec 16, 2021	49.84	50.14	46.77	41.05
6189	NYSE	BKE	Wed, Dec 15, 2021	48.17	49.15	46.61	48.83
6188	NYSE	BKE	Tue, Dec 14, 2021	47.40	48.57	47.11	48.06
6187	NYSE	BKE	Mon, Dec 13, 2021	50.55	50.86	47.51	47.57
6186	NYSE	BKE	Fri, Dec 10, 2021	51.15	51.55	49.19	50.52
6185	NYSE	BKE	Thu, Dec 9, 2021	49.84	51.44	49.70	50.70
6184	NYSE	BKE	Wed, Dec 8, 2021	50.75	51.39	50.01	50.03
6183	NYSE	BKE	Tue, Dec 7, 2021	48.92	50.88	48.66	50.30
6182	NYSE	BKE	Mon, Dec 6, 2021	49.65	49.67	47.22	48.07
6181	NYSE	BKE	Fri, Dec 3, 2021	46.65	47.33	46.13	46.88
6180	NYSE	BKE	Thu, Dec 2, 2021	45.93	47.37	45.86	46.52
6179	NYSE	BKE	Wed, Dec 1, 2021	48.06	48.80	45.12	45.18
6178	NYSE	BKE	Tue, Nov 30, 2021	48.23	48.64	46.12	47.04
6177	NYSE	BKE	Mon, Nov 29, 2021	49.67	50.05	47.58	48.69
6176	NYSE	BKE	Fri, Nov 26, 2021	48.74	49.87	47.67	48.54
6175	NYSE	BKE	Wed, Nov 24, 2021	50.81	51.31	49.84	50.56
6174	NYSE	BKE	Tue, Nov 23, 2021	50.62	52.54	50.61	51.67
6173	NYSE	BKE	Mon, Nov 22, 2021	50.60	52.46	50.06	52.22
6172	NYSE	BKE	Fri, Nov 19, 2021	57.00	57.10	49.92	50.25
6171	NYSE	BKE	Thu, Nov 18, 2021	52.34	54.08	51.93	53.75
6170	NYSE	BKE	Wed, Nov 17, 2021	52.00	52.64	50.86	51.58
6169	NYSE	BKE	Tue, Nov 16, 2021	50.51	51.97	50.24	51.94
6168	NYSE	BKE	Mon, Nov 15, 2021	50.05	50.72	49.58	50.55
6167	NYSE	BKE	Fri, Nov 12, 2021	49.45	49.71	48.57	49.45
6166	NYSE	BKE	Thu, Nov 11, 2021	48.73	48.95	48.03	48.69
6165	NYSE	BKE	Wed, Nov 10, 2021	49.20	49.68	48.18	48.38
6164	NYSE	BKE	Tue, Nov 9, 2021	48.61	49.71	48.07	49.40
6163	NYSE	BKE	Mon, Nov 8, 2021	48.60	49.10	47.77	48.62
6162	NYSE	BKE	Fri, Nov 5, 2021	48.44	49.98	47.96	48.44
6161	NYSE	BKE	Thu, Nov 4, 2021	46.73	47.72	46.15	47.58
6160	NYSE	BKE	Wed, Nov 3, 2021	44.14	47.11	44.14	46.56
6159	NYSE	BKE	Tue, Nov 2, 2021	43.48	44.59	42.63	44.34
6158	NYSE	BKE	Mon, Nov 1, 2021	42.15	44.05	42.11	43.34
6157	NYSE	BKE	Fri, Oct 29, 2021	41.43	41.86	40.70	41.62
6156	NYSE	BKE	Thu, Oct 28, 2021	41.14	41.93	41.11	41.55
6155	NYSE	BKE	Wed, Oct 27, 2021	42.32	42.32	40.81	40.81
6154	NYSE	BKE	Tue, Oct 26, 2021	43.21	43.55	42.09	42.23
6153	NYSE	BKE	Mon, Oct 25, 2021	42.49	43.34	42.21	42.98
6152	NYSE	BKE	Fri, Oct 22, 2021	43.24	43.45	42.31	42.40
6151	NYSE	BKE	Thu, Oct 21, 2021	42.92	43.92	42.72	43.18
6150	NYSE	BKE	Wed, Oct 20, 2021	42.54	43.58	42.03	42.58
6149	NYSE	BKE	Tue, Oct 19, 2021	43.33	43.37	42.47	42.54
6148	NYSE	BKE	Mon, Oct 18, 2021	42.24	42.98	40.71	42.98
6147	NYSE	BKE	Fri, Oct 15, 2021	42.22	43.16	41.90	42.31
6146	NYSE	BKE	Thu, Oct 14, 2021	40.30	41.30	39.80	41.29
6145	NYSE	BKE	Wed, Oct 13, 2021	40.92	40.94	39.80	39.85
6144	NYSE	BKE	Tue, Oct 12, 2021	40.57	41.12	40.36	40.90
6143	NYSE	BKE	Mon, Oct 11, 2021	42.00	42.29	39.99	40.04
6142	NYSE	BKE	Fri, Oct 8, 2021	42.05	42.34	41.26	41.52
6141	NYSE	BKE	Thu, Oct 7, 2021	41.15	42.62	41.04	42.14
6140	NYSE	BKE	Wed, Oct 6, 2021	40.96	41.34	39.99	40.41
6139	NYSE	BKE	Tue, Oct 5, 2021	42.20	42.71	40.85	41.38
6138	NYSE	BKE	Mon, Oct 4, 2021	40.38	43.07	40.02	42.10
6137	NYSE	BKE	Fri, Oct 1, 2021	39.78	41.01	38.92	40.51
6136	NYSE	BKE	Thu, Sep 30, 2021	43.36	43.36	39.52	39.59
6135	NYSE	BKE	Wed, Sep 29, 2021	43.75	44.78	43.14	43.65
6134	NYSE	BKE	Tue, Sep 28, 2021	43.79	44.41	43.28	43.70
6133	NYSE	BKE	Mon, Sep 27, 2021	43.26	44.45	43.10	44.05
6132	NYSE	BKE	Fri, Sep 24, 2021	42.57	43.56	41.89	42.83
6131	NYSE	BKE	Thu, Sep 23, 2021	42.89	44.11	42.73	43.00
6130	NYSE	BKE	Wed, Sep 22, 2021	41.78	43.10	41.47	42.51
6129	NYSE	BKE	Tue, Sep 21, 2021	41.02	41.67	40.17	41.16
6128	NYSE	BKE	Mon, Sep 20, 2021	40.27	40.98	39.66	40.57
6127	NYSE	BKE	Fri, Sep 17, 2021	40.93	41.50	40.74	41.15
6126	NYSE	BKE	Thu, Sep 16, 2021	39.84	41.23	39.76	40.82
6125	NYSE	BKE	Wed, Sep 15, 2021	39.42	40.15	39.10	39.72
6124	NYSE	BKE	Tue, Sep 14, 2021	39.30	39.39	38.63	39.28
6123	NYSE	BKE	Mon, Sep 13, 2021	39.53	39.64	38.11	39.09
6122	NYSE	BKE	Fri, Sep 10, 2021	40.33	40.58	38.94	38.98
6121	NYSE	BKE	Thu, Sep 9, 2021	39.31	40.60	38.93	40.14
6120	NYSE	BKE	Wed, Sep 8, 2021	39.38	39.66	38.66	39.09
6119	NYSE	BKE	Tue, Sep 7, 2021	39.85	39.87	38.97	39.27
6118	NYSE	BKE	Fri, Sep 3, 2021	39.53	40.56	39.06	39.87
6117	NYSE	BKE	Thu, Sep 2, 2021	38.56	40.07	38.56	39.87
6116	NYSE	BKE	Wed, Sep 1, 2021	39.25	39.35	38.32	38.50
6115	NYSE	BKE	Tue, Aug 31, 2021	39.67	39.92	38.35	38.73
6114	NYSE	BKE	Mon, Aug 30, 2021	40.81	40.81	39.25	39.48
6113	NYSE	BKE	Fri, Aug 27, 2021	39.56	40.62	39.06	40.54
6112	NYSE	BKE	Thu, Aug 26, 2021	40.50	40.82	38.84	39.39
6111	NYSE	BKE	Wed, Aug 25, 2021	42.87	43.00	41.10	41.43
6110	NYSE	BKE	Tue, Aug 24, 2021	41.35	43.48	41.26	43.12
6109	NYSE	BKE	Mon, Aug 23, 2021	41.96	43.08	40.97	41.05
6108	NYSE	BKE	Fri, Aug 20, 2021	43.74	44.50	39.57	41.74
6107	NYSE	BKE	Thu, Aug 19, 2021	42.13	43.44	41.77	43.04
6106	NYSE	BKE	Wed, Aug 18, 2021	42.22	44.01	42.05	43.03
6105	NYSE	BKE	Tue, Aug 17, 2021	43.81	44.17	41.36	42.44
6104	NYSE	BKE	Mon, Aug 16, 2021	44.61	44.88	43.89	44.46
6103	NYSE	BKE	Fri, Aug 13, 2021	45.43	46.16	44.95	45.25
6102	NYSE	BKE	Thu, Aug 12, 2021	45.91	46.80	44.61	45.72
6101	NYSE	BKE	Wed, Aug 11, 2021	45.66	45.70	44.17	45.15
6100	NYSE	BKE	Tue, Aug 10, 2021	42.85	45.63	42.67	45.30
6099	NYSE	BKE	Mon, Aug 9, 2021	43.15	43.15	42.04	42.75
6098	NYSE	BKE	Fri, Aug 6, 2021	42.72	43.13	42.31	43.09
6097	NYSE	BKE	Thu, Aug 5, 2021	40.69	42.76	40.62	42.07
6096	NYSE	BKE	Wed, Aug 4, 2021	42.38	42.78	40.53	40.60
6095	NYSE	BKE	Tue, Aug 3, 2021	42.40	43.37	40.71	43.09
6094	NYSE	BKE	Mon, Aug 2, 2021	42.08	43.13	41.85	42.27
6093	NYSE	BKE	Fri, Jul 30, 2021	42.13	43.97	41.86	42.08
6092	NYSE	BKE	Thu, Jul 29, 2021	43.10	43.37	42.13	42.17
6091	NYSE	BKE	Wed, Jul 28, 2021	43.09	43.77	41.98	42.40
6090	NYSE	BKE	Tue, Jul 27, 2021	43.30	43.67	42.14	42.61
6089	NYSE	BKE	Mon, Jul 26, 2021	43.31	44.12	42.91	43.73
6088	NYSE	BKE	Fri, Jul 23, 2021	43.21	43.88	42.50	43.20
6087	NYSE	BKE	Thu, Jul 22, 2021	44.02	44.10	42.51	42.95
6086	NYSE	BKE	Wed, Jul 21, 2021	43.77	45.10	43.73	44.02
6085	NYSE	BKE	Tue, Jul 20, 2021	41.74	43.55	41.05	43.26
6084	NYSE	BKE	Mon, Jul 19, 2021	41.27	43.42	40.88	41.74
6083	NYSE	BKE	Fri, Jul 16, 2021	45.55	45.86	42.41	42.58
6082	NYSE	BKE	Thu, Jul 15, 2021	45.44	45.76	44.53	45.04
6081	NYSE	BKE	Wed, Jul 14, 2021	46.64	47.15	45.43	45.89
6080	NYSE	BKE	Tue, Jul 13, 2021	47.79	47.87	46.54	46.37
6079	NYSE	BKE	Mon, Jul 12, 2021	46.88	48.22	46.34	47.86
6078	NYSE	BKE	Fri, Jul 9, 2021	45.41	47.47	45.16	47.44
6077	NYSE	BKE	Thu, Jul 8, 2021	44.25	45.40	43.58	44.86
6076	NYSE	BKE	Wed, Jul 7, 2021	46.89	47.08	45.24	45.43
6075	NYSE	BKE	Tue, Jul 6, 2021	49.50	49.54	46.69	46.87
6074	NYSE	BKE	Fri, Jul 2, 2021	50.13	50.19	49.36	49.44
6073	NYSE	BKE	Thu, Jul 1, 2021	49.95	50.79	48.90	50.14
6072	NYSE	BKE	Wed, Jun 30, 2021	46.50	50.37	46.50	49.75
6071	NYSE	BKE	Tue, Jun 29, 2021	45.88	47.07	45.34	46.66
6070	NYSE	BKE	Mon, Jun 28, 2021	48.01	48.35	45.32	45.87
6069	NYSE	BKE	Fri, Jun 25, 2021	45.85	47.37	45.34	46.51
6068	NYSE	BKE	Thu, Jun 24, 2021	44.70	45.65	44.06	45.41
6067	NYSE	BKE	Wed, Jun 23, 2021	42.98	44.33	42.86	44.16
6066	NYSE	BKE	Tue, Jun 22, 2021	41.88	43.04	41.24	42.86
6065	NYSE	BKE	Mon, Jun 21, 2021	40.58	42.27	40.58	41.94
6064	NYSE	BKE	Fri, Jun 18, 2021	41.28	41.73	39.93	40.16
6063	NYSE	BKE	Thu, Jun 17, 2021	42.43	42.92	41.23	41.94
6062	NYSE	BKE	Wed, Jun 16, 2021	40.91	42.43	40.03	42.30
6061	NYSE	BKE	Tue, Jun 15, 2021	41.24	41.41	40.60	40.91
6060	NYSE	BKE	Mon, Jun 14, 2021	40.81	41.48	40.60	41.34
6059	NYSE	BKE	Fri, Jun 11, 2021	39.67	40.97	39.28	40.95
6058	NYSE	BKE	Thu, Jun 10, 2021	39.35	39.72	38.45	39.29
6057	NYSE	BKE	Wed, Jun 9, 2021	39.42	39.74	38.95	39.25
6056	NYSE	BKE	Tue, Jun 8, 2021	39.59	39.63	38.81	39.39
6055	NYSE	BKE	Mon, Jun 7, 2021	39.73	40.04	39.21	39.37
6054	NYSE	BKE	Fri, Jun 4, 2021	41.00	41.30	39.13	39.48
6053	NYSE	BKE	Thu, Jun 3, 2021	42.58	42.69	40.99	41.05
6052	NYSE	BKE	Wed, Jun 2, 2021	42.84	42.93	41.91	42.54
6051	NYSE	BKE	Tue, Jun 1, 2021	42.82	43.34	42.33	43.14
6050	NYSE	BKE	Fri, May 28, 2021	43.00	43.09	41.48	42.12
6049	NYSE	BKE	Thu, May 27, 2021	42.50	43.20	41.87	42.99
6048	NYSE	BKE	Wed, May 26, 2021	41.56	43.55	41.06	42.51
6047	NYSE	BKE	Tue, May 25, 2021	40.99	41.60	39.96	40.20
6046	NYSE	BKE	Mon, May 24, 2021	40.30	40.81	39.26	40.61
6045	NYSE	BKE	Fri, May 21, 2021	40.42	41.40	39.29	40.32
6044	NYSE	BKE	Thu, May 20, 2021	42.10	42.36	39.20	39.87
6043	NYSE	BKE	Wed, May 19, 2021	42.92	42.92	41.10	42.07
6042	NYSE	BKE	Tue, May 18, 2021	45.90	46.00	43.49	43.63
6041	NYSE	BKE	Mon, May 17, 2021	45.25	46.19	44.79	45.50
6040	NYSE	BKE	Fri, May 14, 2021	42.70	45.49	42.10	45.26
6039	NYSE	BKE	Thu, May 13, 2021	41.23	43.10	41.23	42.37
6038	NYSE	BKE	Wed, May 12, 2021	42.81	43.36	40.68	41.05
6037	NYSE	BKE	Tue, May 11, 2021	43.35	43.63	41.33	43.11
6036	NYSE	BKE	Mon, May 10, 2021	46.48	46.72	44.15	44.37
6035	NYSE	BKE	Fri, May 7, 2021	45.00	46.15	44.71	46.01
6034	NYSE	BKE	Thu, May 6, 2021	43.53	45.44	43.20	45.31
6033	NYSE	BKE	Wed, May 5, 2021	43.30	43.51	42.23	43.16
6032	NYSE	BKE	Tue, May 4, 2021	43.59	43.71	42.20	42.98
6031	NYSE	BKE	Mon, May 3, 2021	42.38	44.10	42.14	43.68
6030	NYSE	BKE	Fri, Apr 30, 2021	43.38	43.80	41.63	41.94
6029	NYSE	BKE	Thu, Apr 29, 2021	43.90	45.53	43.13	43.65
6028	NYSE	BKE	Wed, Apr 28, 2021	43.38	43.99	42.91	43.32
6027	NYSE	BKE	Tue, Apr 27, 2021	42.17	44.12	42.12	43.35
6026	NYSE	BKE	Mon, Apr 26, 2021	44.00	44.45	41.82	42.33
6025	NYSE	BKE	Fri, Apr 23, 2021	42.58	44.19	41.85	43.73
6024	NYSE	BKE	Thu, Apr 22, 2021	42.85	43.62	42.09	42.51
6023	NYSE	BKE	Wed, Apr 21, 2021	40.92	42.40	40.75	42.34
6022	NYSE	BKE	Tue, Apr 20, 2021	42.52	42.57	40.17	40.79
6021	NYSE	BKE	Mon, Apr 19, 2021	42.89	43.37	42.12	42.69
6020	NYSE	BKE	Fri, Apr 16, 2021	42.47	43.42	42.30	42.85
6019	NYSE	BKE	Thu, Apr 15, 2021	43.10	43.25	42.06	42.27
6018	NYSE	BKE	Wed, Apr 14, 2021	41.78	43.54	41.69	42.90
6017	NYSE	BKE	Tue, Apr 13, 2021	43.72	43.99	41.68	42.06
6016	NYSE	BKE	Mon, Apr 12, 2021	43.20	44.08	42.37	43.72
6015	NYSE	BKE	Fri, Apr 9, 2021	41.51	42.99	41.12	42.94
6014	NYSE	BKE	Thu, Apr 8, 2021	40.72	41.34	39.76	41.17
6013	NYSE	BKE	Wed, Apr 7, 2021	40.27	40.68	39.50	40.50
6012	NYSE	BKE	Tue, Apr 6, 2021	39.95	42.01	39.69	40.05
6011	NYSE	BKE	Mon, Apr 5, 2021	39.68	40.00	38.73	39.68
6010	NYSE	BKE	Thu, Apr 1, 2021	39.68	40.04	38.87	39.36
6009	NYSE	BKE	Wed, Mar 31, 2021	39.65	40.35	39.14	39.28
6008	NYSE	BKE	Tue, Mar 30, 2021	38.92	40.38	38.72	39.87
6007	NYSE	BKE	Mon, Mar 29, 2021	40.96	41.42	38.58	38.72
6006	NYSE	BKE	Fri, Mar 26, 2021	40.80	41.39	40.29	41.00
6005	NYSE	BKE	Thu, Mar 25, 2021	37.86	40.05	36.76	39.95
6004	NYSE	BKE	Wed, Mar 24, 2021	39.60	39.99	38.22	38.36
6003	NYSE	BKE	Tue, Mar 23, 2021	40.54	40.80	39.04	39.08
6002	NYSE	BKE	Mon, Mar 22, 2021	41.61	41.84	40.18	40.59
6001	NYSE	BKE	Fri, Mar 19, 2021	40.94	41.46	39.79	40.96
6000	NYSE	BKE	Thu, Mar 18, 2021	41.62	42.52	40.59	40.91
5999	NYSE	BKE	Wed, Mar 17, 2021	41.75	42.18	41.10	41.93
5998	NYSE	BKE	Tue, Mar 16, 2021	42.17	42.63	40.74	42.11
5997	NYSE	BKE	Mon, Mar 15, 2021	40.72	43.11	40.72	42.87
5996	NYSE	BKE	Fri, Mar 12, 2021	40.46	41.00	39.50	40.65
5995	NYSE	BKE	Thu, Mar 11, 2021	40.23	40.68	39.99	40.67
5994	NYSE	BKE	Wed, Mar 10, 2021	39.43	40.47	38.98	39.96
5993	NYSE	BKE	Tue, Mar 9, 2021	39.67	40.03	39.16	39.36
5992	NYSE	BKE	Mon, Mar 8, 2021	38.03	39.74	37.59	39.45
5991	NYSE	BKE	Fri, Mar 5, 2021	37.27	37.80	36.34	37.56
5990	NYSE	BKE	Thu, Mar 4, 2021	37.77	38.25	36.00	36.98
5989	NYSE	BKE	Wed, Mar 3, 2021	37.48	38.63	36.56	37.88
5988	NYSE	BKE	Tue, Mar 2, 2021	38.87	39.06	37.31	37.39
5987	NYSE	BKE	Mon, Mar 1, 2021	39.00	39.85	38.38	38.93
5986	NYSE	BKE	Fri, Feb 26, 2021	38.00	38.72	36.76	38.44
5985	NYSE	BKE	Thu, Feb 25, 2021	39.45	40.19	38.06	38.27
5984	NYSE	BKE	Wed, Feb 24, 2021	39.30	40.40	38.55	39.42
5983	NYSE	BKE	Tue, Feb 23, 2021	38.62	39.52	37.63	39.00
5982	NYSE	BKE	Mon, Feb 22, 2021	38.45	39.71	38.10	39.16
5981	NYSE	BKE	Fri, Feb 19, 2021	38.41	38.93	37.93	38.57
5980	NYSE	BKE	Thu, Feb 18, 2021	38.49	38.49	37.25	38.10
5979	NYSE	BKE	Wed, Feb 17, 2021	37.92	39.19	37.74	38.70
5978	NYSE	BKE	Tue, Feb 16, 2021	39.21	39.26	37.92	38.70
5977	NYSE	BKE	Fri, Feb 12, 2021	39.61	39.86	38.69	38.89
5976	NYSE	BKE	Thu, Feb 11, 2021	40.31	40.82	39.30	40.01
5975	NYSE	BKE	Wed, Feb 10, 2021	39.69	40.86	38.87	40.17
5974	NYSE	BKE	Tue, Feb 9, 2021	38.94	39.50	38.53	39.21
5973	NYSE	BKE	Mon, Feb 8, 2021	40.55	40.62	38.86	39.06
5972	NYSE	BKE	Fri, Feb 5, 2021	41.31	41.31	39.37	40.39
5971	NYSE	BKE	Thu, Feb 4, 2021	39.78	41.41	39.65	41.02
5970	NYSE	BKE	Wed, Feb 3, 2021	38.10	39.27	37.97	39.07
5969	NYSE	BKE	Tue, Feb 2, 2021	37.90	38.67	36.51	38.09
5968	NYSE	BKE	Mon, Feb 1, 2021	39.32	39.32	35.77	37.58
5967	NYSE	BKE	Fri, Jan 29, 2021	39.85	42.36	38.68	39.32
5966	NYSE	BKE	Thu, Jan 28, 2021	36.81	40.39	36.45	40.07
5965	NYSE	BKE	Wed, Jan 27, 2021	34.05	36.71	33.46	36.17
5964	NYSE	BKE	Tue, Jan 26, 2021	34.84	35.13	33.32	34.49
5963	NYSE	BKE	Mon, Jan 25, 2021	33.94	35.51	33.89	34.54
5962	NYSE	BKE	Fri, Jan 22, 2021	33.24	33.81	32.90	33.80
5961	NYSE	BKE	Thu, Jan 21, 2021	33.00	33.88	32.84	33.46
5960	NYSE	BKE	Wed, Jan 20, 2021	32.35	33.00	32.30	32.70
5959	NYSE	BKE	Tue, Jan 19, 2021	33.44	33.52	32.08	32.24
5958	NYSE	BKE	Fri, Jan 15, 2021	33.03	33.66	32.35	32.99
5957	NYSE	BKE	Thu, Jan 14, 2021	33.26	33.84	33.15	33.55
5956	NYSE	BKE	Wed, Jan 13, 2021	33.43	33.87	32.97	33.09
5955	NYSE	BKE	Tue, Jan 12, 2021	33.53	34.54	33.48	33.94
5954	NYSE	BKE	Mon, Jan 11, 2021	32.49	33.99	32.49	33.55
5953	NYSE	BKE	Fri, Jan 8, 2021	32.78	33.00	32.21	32.83
5952	NYSE	BKE	Thu, Jan 7, 2021	32.58	33.11	32.50	32.70
5951	NYSE	BKE	Wed, Jan 6, 2021	30.85	32.60	30.84	32.45
5950	NYSE	BKE	Tue, Jan 5, 2021	28.66	30.61	28.42	30.14
5949	NYSE	BKE	Mon, Jan 4, 2021	29.50	29.73	28.44	28.67
5948	NYSE	BKE	Thu, Dec 31, 2020	29.03	29.62	28.37	29.20
5947	NYSE	BKE	Wed, Dec 30, 2020	29.77	30.50	28.98	29.06
5946	NYSE	BKE	Tue, Dec 29, 2020	30.24	30.31	29.35	29.85
5945	NYSE	BKE	Mon, Dec 28, 2020	30.15	30.52	29.81	30.33
5944	NYSE	BKE	Thu, Dec 24, 2020	30.15	30.56	29.75	30.06
5943	NYSE	BKE	Wed, Dec 23, 2020	29.19	30.18	29.19	29.97
5942	NYSE	BKE	Tue, Dec 22, 2020	29.99	30.10	28.85	28.99
5941	NYSE	BKE	Mon, Dec 21, 2020	29.57	30.12	29.13	29.84
5940	NYSE	BKE	Fri, Dec 18, 2020	30.25	30.83	29.79	30.08
5939	NYSE	BKE	Thu, Dec 17, 2020	32.80	33.12	31.92	30.17
5938	NYSE	BKE	Wed, Dec 16, 2020	32.92	33.50	32.51	32.67
5937	NYSE	BKE	Tue, Dec 15, 2020	32.52	33.20	32.17	32.86
5936	NYSE	BKE	Mon, Dec 14, 2020	32.85	33.50	32.10	32.11
5935	NYSE	BKE	Fri, Dec 11, 2020	31.76	32.53	31.70	32.41
5934	NYSE	BKE	Thu, Dec 10, 2020	31.91	32.50	31.50	31.90
5933	NYSE	BKE	Wed, Dec 9, 2020	31.50	32.98	31.50	32.30
5932	NYSE	BKE	Tue, Dec 8, 2020	30.16	32.62	29.76	31.10
5931	NYSE	BKE	Mon, Dec 7, 2020	28.12	29.95	27.70	29.52
5930	NYSE	BKE	Fri, Dec 4, 2020	28.06	28.37	27.73	28.31
5929	NYSE	BKE	Thu, Dec 3, 2020	27.98	28.49	27.79	28.09
5928	NYSE	BKE	Wed, Dec 2, 2020	27.64	28.31	27.27	27.86
5927	NYSE	BKE	Tue, Dec 1, 2020	27.28	27.60	26.80	27.55
5926	NYSE	BKE	Mon, Nov 30, 2020	27.84	27.85	26.39	26.82
5925	NYSE	BKE	Fri, Nov 27, 2020	28.41	28.70	27.80	28.05
5924	NYSE	BKE	Wed, Nov 25, 2020	27.88	28.72	27.51	28.54
5923	NYSE	BKE	Tue, Nov 24, 2020	28.65	28.65	27.51	28.13
5922	NYSE	BKE	Mon, Nov 23, 2020	28.26	28.78	27.82	27.92
5921	NYSE	BKE	Fri, Nov 20, 2020	29.16	29.50	27.05	27.81
5920	NYSE	BKE	Thu, Nov 19, 2020	27.58	28.90	27.09	28.81
5919	NYSE	BKE	Wed, Nov 18, 2020	27.92	28.55	27.56	27.57
5918	NYSE	BKE	Tue, Nov 17, 2020	27.38	27.92	27.28	27.75
5917	NYSE	BKE	Mon, Nov 16, 2020	27.54	28.16	27.40	27.71
5916	NYSE	BKE	Fri, Nov 13, 2020	27.65	28.11	26.79	27.50
5915	NYSE	BKE	Thu, Nov 12, 2020	28.71	28.71	27.08	27.46
5914	NYSE	BKE	Wed, Nov 11, 2020	30.78	30.79	28.85	29.05
5913	NYSE	BKE	Tue, Nov 10, 2020	29.49	31.20	29.35	31.05
5912	NYSE	BKE	Mon, Nov 9, 2020	27.02	29.72	27.02	29.20
5911	NYSE	BKE	Fri, Nov 6, 2020	25.61	26.13	25.15	25.29
5910	NYSE	BKE	Thu, Nov 5, 2020	25.87	26.15	24.96	25.57
5909	NYSE	BKE	Wed, Nov 4, 2020	25.59	25.97	24.87	25.95
5908	NYSE	BKE	Tue, Nov 3, 2020	25.41	26.26	25.02	26.10
5907	NYSE	BKE	Mon, Nov 2, 2020	24.25	25.07	23.98	24.90
5906	NYSE	BKE	Fri, Oct 30, 2020	23.62	24.12	23.49	23.96
5905	NYSE	BKE	Thu, Oct 29, 2020	22.98	23.74	22.80	23.61
5904	NYSE	BKE	Wed, Oct 28, 2020	23.33	23.82	22.91	23.06
5903	NYSE	BKE	Tue, Oct 27, 2020	23.77	24.57	23.55	23.92
5902	NYSE	BKE	Mon, Oct 26, 2020	24.57	24.60	23.65	23.86
5901	NYSE	BKE	Fri, Oct 23, 2020	24.31	25.08	24.11	24.94
5900	NYSE	BKE	Thu, Oct 22, 2020	23.19	24.74	23.17	24.31
5899	NYSE	BKE	Wed, Oct 21, 2020	22.80	23.27	22.52	23.10
5898	NYSE	BKE	Tue, Oct 20, 2020	22.79	23.53	22.67	22.75
5897	NYSE	BKE	Mon, Oct 19, 2020	23.02	23.37	22.46	22.53
5896	NYSE	BKE	Fri, Oct 16, 2020	23.59	23.60	22.88	22.92
5895	NYSE	BKE	Thu, Oct 15, 2020	23.17	23.65	23.05	23.60
5894	NYSE	BKE	Wed, Oct 14, 2020	23.37	23.85	23.19	23.47
5893	NYSE	BKE	Tue, Oct 13, 2020	23.31	23.78	23.00	23.33
5892	NYSE	BKE	Mon, Oct 12, 2020	23.50	23.85	23.28	23.37
5891	NYSE	BKE	Fri, Oct 9, 2020	23.82	24.16	23.48	23.53
5890	NYSE	BKE	Thu, Oct 8, 2020	24.28	24.38	23.45	23.81
5889	NYSE	BKE	Wed, Oct 7, 2020	23.41	24.56	23.41	23.80
5888	NYSE	BKE	Tue, Oct 6, 2020	23.24	23.90	22.75	22.87
5887	NYSE	BKE	Mon, Oct 5, 2020	21.75	23.57	21.69	23.20
5886	NYSE	BKE	Fri, Oct 2, 2020	20.29	21.66	20.20	21.47
5885	NYSE	BKE	Thu, Oct 1, 2020	20.30	21.32	20.30	21.22
5884	NYSE	BKE	Wed, Sep 30, 2020	20.53	20.99	20.21	20.39
5883	NYSE	BKE	Tue, Sep 29, 2020	20.70	20.70	19.76	20.28
5882	NYSE	BKE	Mon, Sep 28, 2020	20.62	21.33	20.57	20.79
5881	NYSE	BKE	Fri, Sep 25, 2020	20.22	20.60	20.20	20.31
5880	NYSE	BKE	Thu, Sep 24, 2020	20.10	20.68	19.75	20.37
5879	NYSE	BKE	Wed, Sep 23, 2020	20.80	21.25	20.12	20.13
5878	NYSE	BKE	Tue, Sep 22, 2020	20.33	20.77	20.16	20.61
5877	NYSE	BKE	Mon, Sep 21, 2020	21.20	21.27	20.22	20.39
5876	NYSE	BKE	Fri, Sep 18, 2020	21.72	21.82	21.45	21.56
5875	NYSE	BKE	Thu, Sep 17, 2020	21.68	21.92	21.40	21.72
5874	NYSE	BKE	Wed, Sep 16, 2020	21.50	22.14	21.35	21.93
5873	NYSE	BKE	Tue, Sep 15, 2020	22.15	22.39	21.23	21.30
5872	NYSE	BKE	Mon, Sep 14, 2020	21.07	22.00	21.07	21.97
5871	NYSE	BKE	Fri, Sep 11, 2020	20.82	20.97	20.31	20.76
5870	NYSE	BKE	Thu, Sep 10, 2020	21.00	21.25	20.47	20.53
5869	NYSE	BKE	Wed, Sep 9, 2020	20.60	20.86	20.36	20.83
5868	NYSE	BKE	Tue, Sep 8, 2020	20.45	20.84	20.21	20.66
5867	NYSE	BKE	Fri, Sep 4, 2020	20.41	20.69	19.93	20.57
5866	NYSE	BKE	Thu, Sep 3, 2020	20.29	20.71	19.72	20.07
5865	NYSE	BKE	Wed, Sep 2, 2020	19.33	20.21	19.17	20.10
5864	NYSE	BKE	Tue, Sep 1, 2020	18.64	19.32	18.45	19.12
5863	NYSE	BKE	Mon, Aug 31, 2020	18.86	19.05	18.49	18.74
5862	NYSE	BKE	Fri, Aug 28, 2020	19.45	19.45	18.76	18.98
5861	NYSE	BKE	Thu, Aug 27, 2020	19.05	19.56	19.02	19.28
5860	NYSE	BKE	Wed, Aug 26, 2020	18.68	19.39	18.68	19.28
5859	NYSE	BKE	Tue, Aug 25, 2020	18.09	18.72	17.77	18.51
5858	NYSE	BKE	Mon, Aug 24, 2020	19.40	19.63	17.80	18.10
5857	NYSE	BKE	Fri, Aug 21, 2020	19.10	20.73	18.81	19.45
5856	NYSE	BKE	Thu, Aug 20, 2020	16.59	16.79	16.35	16.37
5855	NYSE	BKE	Wed, Aug 19, 2020	16.82	16.97	16.66	16.82
5854	NYSE	BKE	Tue, Aug 18, 2020	17.56	17.56	16.76	16.90
5853	NYSE	BKE	Mon, Aug 17, 2020	17.78	17.96	17.20	17.77
5852	NYSE	BKE	Fri, Aug 14, 2020	17.32	17.70	17.11	17.62
5851	NYSE	BKE	Thu, Aug 13, 2020	17.39	17.52	17.09	17.33
5850	NYSE	BKE	Wed, Aug 12, 2020	18.08	18.47	17.46	17.57
5849	NYSE	BKE	Tue, Aug 11, 2020	17.97	18.48	17.57	17.66
5848	NYSE	BKE	Mon, Aug 10, 2020	17.73	18.04	17.42	17.60
5847	NYSE	BKE	Fri, Aug 7, 2020	16.45	17.65	16.38	17.58
5846	NYSE	BKE	Thu, Aug 6, 2020	16.54	16.69	16.04	16.37
5845	NYSE	BKE	Wed, Aug 5, 2020	17.48	17.59	16.40	16.76
5844	NYSE	BKE	Tue, Aug 4, 2020	15.72	17.33	15.71	17.23
5843	NYSE	BKE	Mon, Aug 3, 2020	16.10	16.21	15.02	15.71
5842	NYSE	BKE	Fri, Jul 31, 2020	16.26	16.35	15.93	16.03
5841	NYSE	BKE	Thu, Jul 30, 2020	16.28	16.39	16.03	16.26
5840	NYSE	BKE	Wed, Jul 29, 2020	15.76	16.49	15.69	16.47
5839	NYSE	BKE	Tue, Jul 28, 2020	14.95	15.75	14.95	15.62
5838	NYSE	BKE	Mon, Jul 27, 2020	14.95	14.98	14.59	14.88
5837	NYSE	BKE	Fri, Jul 24, 2020	15.64	15.64	15.04	15.11
5836	NYSE	BKE	Thu, Jul 23, 2020	15.64	15.71	15.14	15.58
5835	NYSE	BKE	Wed, Jul 22, 2020	15.61	15.81	15.18	15.63
5834	NYSE	BKE	Tue, Jul 21, 2020	15.47	15.99	15.36	15.83
5833	NYSE	BKE	Mon, Jul 20, 2020	15.83	15.83	14.97	15.24
5832	NYSE	BKE	Fri, Jul 17, 2020	16.82	16.86	16.01	16.07
5831	NYSE	BKE	Thu, Jul 16, 2020	16.52	16.86	16.50	16.76
5830	NYSE	BKE	Wed, Jul 15, 2020	16.58	17.07	16.28	16.70
5829	NYSE	BKE	Tue, Jul 14, 2020	15.89	16.03	15.46	15.96
5828	NYSE	BKE	Mon, Jul 13, 2020	16.44	16.64	15.96	16.03
5827	NYSE	BKE	Fri, Jul 10, 2020	16.07	16.70	16.07	16.21
5826	NYSE	BKE	Thu, Jul 9, 2020	17.42	17.60	15.71	16.09
5825	NYSE	BKE	Wed, Jul 8, 2020	16.13	16.91	15.88	16.88
5824	NYSE	BKE	Tue, Jul 7, 2020	16.52	16.61	16.06	16.21
5823	NYSE	BKE	Mon, Jul 6, 2020	16.49	16.90	16.24	16.81
5822	NYSE	BKE	Thu, Jul 2, 2020	15.86	16.35	15.64	16.05
5821	NYSE	BKE	Wed, Jul 1, 2020	15.76	16.00	15.14	15.49
5820	NYSE	BKE	Tue, Jun 30, 2020	15.40	15.87	15.36	15.68
5819	NYSE	BKE	Mon, Jun 29, 2020	15.08	15.70	14.86	15.50
5818	NYSE	BKE	Fri, Jun 26, 2020	15.16	15.65	14.62	14.82
5817	NYSE	BKE	Thu, Jun 25, 2020	15.43	15.45	14.66	15.15
5816	NYSE	BKE	Wed, Jun 24, 2020	15.91	16.08	15.61	15.62
5815	NYSE	BKE	Tue, Jun 23, 2020	16.28	16.40	15.86	16.26
5814	NYSE	BKE	Mon, Jun 22, 2020	15.45	16.25	15.18	16.18
5813	NYSE	BKE	Fri, Jun 19, 2020	16.50	16.50	15.45	15.46
5812	NYSE	BKE	Thu, Jun 18, 2020	15.70	16.36	15.65	16.18
5811	NYSE	BKE	Wed, Jun 17, 2020	16.50	16.55	15.86	16.02
5810	NYSE	BKE	Tue, Jun 16, 2020	16.52	16.72	15.57	16.50
5809	NYSE	BKE	Mon, Jun 15, 2020	14.81	15.64	14.63	15.51
5808	NYSE	BKE	Fri, Jun 12, 2020	16.27	16.35	15.17	15.76
5807	NYSE	BKE	Thu, Jun 11, 2020	16.09	16.27	15.58	15.62
5806	NYSE	BKE	Wed, Jun 10, 2020	17.36	17.80	16.97	17.12
5805	NYSE	BKE	Tue, Jun 9, 2020	17.50	17.69	17.06	17.42
5804	NYSE	BKE	Mon, Jun 8, 2020	18.03	18.09	17.04	17.98
5803	NYSE	BKE	Fri, Jun 5, 2020	18.34	19.03	17.52	17.58
5802	NYSE	BKE	Thu, Jun 4, 2020	15.57	16.91	15.57	16.90
5801	NYSE	BKE	Wed, Jun 3, 2020	15.20	15.73	14.99	15.67
5800	NYSE	BKE	Tue, Jun 2, 2020	14.35	14.84	13.89	14.79
5799	NYSE	BKE	Mon, Jun 1, 2020	14.07	14.52	13.89	14.22
5798	NYSE	BKE	Fri, May 29, 2020	14.61	14.73	13.68	14.08
5797	NYSE	BKE	Thu, May 28, 2020	15.62	15.62	14.65	14.72
5796	NYSE	BKE	Wed, May 27, 2020	15.37	15.55	14.53	15.49
5795	NYSE	BKE	Tue, May 26, 2020	15.32	15.73	14.65	14.88
5794	NYSE	BKE	Fri, May 22, 2020	14.85	16.14	14.36	14.72
5793	NYSE	BKE	Thu, May 21, 2020	14.84	16.09	14.84	15.75
5792	NYSE	BKE	Wed, May 20, 2020	14.93	15.20	14.71	14.86
5791	NYSE	BKE	Tue, May 19, 2020	15.28	15.45	14.78	14.81
5790	NYSE	BKE	Mon, May 18, 2020	14.93	15.56	14.86	15.45
5789	NYSE	BKE	Fri, May 15, 2020	13.40	14.45	13.36	14.23
5788	NYSE	BKE	Thu, May 14, 2020	13.40	13.54	12.76	13.51
5787	NYSE	BKE	Wed, May 13, 2020	14.40	14.40	13.52	13.65
5786	NYSE	BKE	Tue, May 12, 2020	15.28	15.40	14.50	14.51
5785	NYSE	BKE	Mon, May 11, 2020	14.90	15.58	14.82	15.27
5784	NYSE	BKE	Fri, May 8, 2020	14.25	15.21	14.16	15.15
5783	NYSE	BKE	Thu, May 7, 2020	14.07	14.47	13.77	13.96
5782	NYSE	BKE	Wed, May 6, 2020	14.06	14.32	13.73	13.81
5781	NYSE	BKE	Tue, May 5, 2020	14.46	14.82	13.80	13.85
5780	NYSE	BKE	Mon, May 4, 2020	13.85	14.40	13.63	14.15
5779	NYSE	BKE	Fri, May 1, 2020	14.83	14.89	13.82	14.34
5778	NYSE	BKE	Thu, Apr 30, 2020	15.50	15.91	14.90	15.31
5777	NYSE	BKE	Wed, Apr 29, 2020	15.86	16.09	15.57	15.61
5776	NYSE	BKE	Tue, Apr 28, 2020	15.25	15.67	14.66	15.23
5775	NYSE	BKE	Mon, Apr 27, 2020	13.82	14.81	13.63	14.65
5774	NYSE	BKE	Fri, Apr 24, 2020	13.51	13.76	13.06	13.58
5773	NYSE	BKE	Thu, Apr 23, 2020	13.21	13.65	13.15	13.29
5772	NYSE	BKE	Wed, Apr 22, 2020	14.10	14.14	13.09	13.28
5771	NYSE	BKE	Tue, Apr 21, 2020	13.68	14.04	13.29	13.77
5770	NYSE	BKE	Mon, Apr 20, 2020	14.70	14.90	13.91	14.11
5769	NYSE	BKE	Fri, Apr 17, 2020	15.15	15.77	14.77	15.16
5768	NYSE	BKE	Thu, Apr 16, 2020	14.25	14.76	13.95	14.27
5767	NYSE	BKE	Wed, Apr 15, 2020	14.51	14.90	13.93	14.26
5766	NYSE	BKE	Tue, Apr 14, 2020	15.20	15.42	14.79	15.17
5765	NYSE	BKE	Mon, Apr 13, 2020	15.36	15.42	14.39	14.82
5764	NYSE	BKE	Thu, Apr 9, 2020	14.96	16.20	14.96	15.52
5763	NYSE	BKE	Wed, Apr 8, 2020	14.24	15.27	14.01	14.75
5762	NYSE	BKE	Tue, Apr 7, 2020	15.75	16.00	13.88	14.06
5761	NYSE	BKE	Mon, Apr 6, 2020	14.02	14.93	13.55	14.87
5760	NYSE	BKE	Fri, Apr 3, 2020	13.14	13.75	12.78	13.36
5759	NYSE	BKE	Thu, Apr 2, 2020	12.38	13.29	11.76	13.22
5758	NYSE	BKE	Wed, Apr 1, 2020	13.00	13.16	12.10	12.53
5757	NYSE	BKE	Tue, Mar 31, 2020	14.87	14.93	13.63	13.71
5756	NYSE	BKE	Mon, Mar 30, 2020	15.26	15.88	14.68	14.96
5755	NYSE	BKE	Fri, Mar 27, 2020	16.82	17.01	15.12	15.26
5754	NYSE	BKE	Thu, Mar 26, 2020	17.50	17.80	16.79	17.49
5753	NYSE	BKE	Wed, Mar 25, 2020	17.83	18.41	16.91	17.37
5752	NYSE	BKE	Tue, Mar 24, 2020	16.16	17.71	16.16	17.47
5751	NYSE	BKE	Mon, Mar 23, 2020	15.53	16.23	14.93	15.46
5750	NYSE	BKE	Fri, Mar 20, 2020	16.52	17.28	15.09	15.64
5749	NYSE	BKE	Thu, Mar 19, 2020	14.50	17.09	14.12	16.53
5748	NYSE	BKE	Wed, Mar 18, 2020	14.63	15.65	13.51	14.28
5747	NYSE	BKE	Tue, Mar 17, 2020	14.52	15.45	13.44	15.42
5746	NYSE	BKE	Mon, Mar 16, 2020	13.24	15.46	13.24	14.45
5745	NYSE	BKE	Fri, Mar 13, 2020	15.91	16.84	14.39	15.22
5744	NYSE	BKE	Thu, Mar 12, 2020	13.87	15.40	13.87	14.60
5743	NYSE	BKE	Wed, Mar 11, 2020	18.41	18.64	17.28	17.33
5742	NYSE	BKE	Tue, Mar 10, 2020	20.71	20.71	18.50	18.95
5741	NYSE	BKE	Mon, Mar 9, 2020	20.69	20.69	19.64	20.09
5740	NYSE	BKE	Fri, Mar 6, 2020	20.56	21.73	20.44	21.64
5739	NYSE	BKE	Thu, Mar 5, 2020	21.88	22.00	21.09	21.34
5738	NYSE	BKE	Wed, Mar 4, 2020	22.91	22.91	22.06	22.27
5737	NYSE	BKE	Tue, Mar 3, 2020	23.13	23.90	22.30	22.73
5736	NYSE	BKE	Mon, Mar 2, 2020	22.69	23.32	22.18	23.09
5735	NYSE	BKE	Fri, Feb 28, 2020	21.51	23.01	21.51	22.63
5734	NYSE	BKE	Thu, Feb 27, 2020	22.84	22.96	21.84	22.27
5733	NYSE	BKE	Wed, Feb 26, 2020	23.44	23.73	23.08	23.24
5732	NYSE	BKE	Tue, Feb 25, 2020	24.32	24.32	23.12	23.17
5731	NYSE	BKE	Mon, Feb 24, 2020	23.91	24.29	23.59	24.12
5730	NYSE	BKE	Fri, Feb 21, 2020	25.50	25.54	24.65	24.75
5729	NYSE	BKE	Thu, Feb 20, 2020	24.94	25.64	24.76	25.57
5728	NYSE	BKE	Wed, Feb 19, 2020	24.92	25.15	24.48	24.94
5727	NYSE	BKE	Tue, Feb 18, 2020	25.56	25.58	24.51	24.83
5726	NYSE	BKE	Fri, Feb 14, 2020	26.71	26.71	25.56	25.63
5725	NYSE	BKE	Thu, Feb 13, 2020	26.50	26.69	26.34	26.60
5724	NYSE	BKE	Wed, Feb 12, 2020	26.19	26.77	26.10	26.61
5723	NYSE	BKE	Tue, Feb 11, 2020	26.00	26.17	25.54	25.96
5722	NYSE	BKE	Mon, Feb 10, 2020	25.51	25.92	25.42	25.89
5721	NYSE	BKE	Fri, Feb 7, 2020	26.30	26.33	25.11	25.43
5720	NYSE	BKE	Thu, Feb 6, 2020	26.16	26.75	26.12	26.37
5719	NYSE	BKE	Wed, Feb 5, 2020	25.03	25.76	24.92	25.59
5718	NYSE	BKE	Tue, Feb 4, 2020	25.15	25.24	24.64	24.80
5717	NYSE	BKE	Mon, Feb 3, 2020	24.53	25.03	24.43	24.70
5716	NYSE	BKE	Fri, Jan 31, 2020	25.33	25.33	24.30	24.41
5715	NYSE	BKE	Thu, Jan 30, 2020	25.40	25.64	25.11	25.26
5714	NYSE	BKE	Wed, Jan 29, 2020	25.55	25.85	25.36	25.56
5713	NYSE	BKE	Tue, Jan 28, 2020	25.19	25.63	25.15	25.47
5712	NYSE	BKE	Mon, Jan 27, 2020	25.15	25.46	25.02	25.03
5711	NYSE	BKE	Fri, Jan 24, 2020	25.65	25.78	25.20	25.47
5710	NYSE	BKE	Thu, Jan 23, 2020	25.26	25.74	24.79	25.55
5709	NYSE	BKE	Wed, Jan 22, 2020	25.37	25.81	25.20	25.32
5708	NYSE	BKE	Tue, Jan 21, 2020	25.45	25.57	25.08	25.19
5707	NYSE	BKE	Fri, Jan 17, 2020	25.42	25.59	25.03	25.38
5706	NYSE	BKE	Thu, Jan 16, 2020	24.72	25.27	24.71	25.27
5705	NYSE	BKE	Wed, Jan 15, 2020	25.56	25.59	24.46	24.51
5704	NYSE	BKE	Tue, Jan 14, 2020	26.08	26.31	25.43	25.65
5703	NYSE	BKE	Mon, Jan 13, 2020	26.00	26.21	25.49	25.98
5702	NYSE	BKE	Fri, Jan 10, 2020	25.34	26.14	25.18	25.99
5701	NYSE	BKE	Thu, Jan 9, 2020	25.34	25.56	24.40	25.21
5700	NYSE	BKE	Wed, Jan 8, 2020	27.05	27.09	26.37	25.01
5699	NYSE	BKE	Tue, Jan 7, 2020	26.73	27.00	26.39	26.71
5698	NYSE	BKE	Mon, Jan 6, 2020	26.06	26.85	26.00	26.65
5697	NYSE	BKE	Fri, Jan 3, 2020	26.00	26.38	25.52	26.18
5696	NYSE	BKE	Thu, Jan 2, 2020	27.19	27.26	26.00	26.05
5695	NYSE	BKE	Tue, Dec 31, 2019	26.93	27.17	26.67	27.04
5694	NYSE	BKE	Mon, Dec 30, 2019	26.82	27.54	26.76	27.03
5693	NYSE	BKE	Fri, Dec 27, 2019	26.75	26.98	26.61	26.70
5692	NYSE	BKE	Thu, Dec 26, 2019	26.78	27.03	26.31	26.53
5691	NYSE	BKE	Tue, Dec 24, 2019	26.54	26.81	26.54	26.65
5690	NYSE	BKE	Mon, Dec 23, 2019	26.70	26.90	26.45	26.53
5689	NYSE	BKE	Fri, Dec 20, 2019	26.45	26.99	26.45	26.54
5688	NYSE	BKE	Thu, Dec 19, 2019	27.15	27.15	26.50	26.55
5687	NYSE	BKE	Wed, Dec 18, 2019	26.57	27.20	26.47	27.09
5686	NYSE	BKE	Tue, Dec 17, 2019	26.33	26.57	25.99	26.53
5685	NYSE	BKE	Mon, Dec 16, 2019	26.13	26.60	26.02	26.30
5684	NYSE	BKE	Fri, Dec 13, 2019	26.52	26.52	25.64	25.98
5683	NYSE	BKE	Thu, Dec 12, 2019	26.32	27.05	26.24	26.52
5682	NYSE	BKE	Wed, Dec 11, 2019	27.11	27.21	26.33	26.40
5681	NYSE	BKE	Tue, Dec 10, 2019	26.81	27.32	26.35	27.26
5680	NYSE	BKE	Mon, Dec 9, 2019	26.81	27.01	26.54	27.00
5679	NYSE	BKE	Fri, Dec 6, 2019	27.39	27.64	26.80	26.96
5678	NYSE	BKE	Thu, Dec 5, 2019	27.45	27.86	27.13	27.27
5677	NYSE	BKE	Wed, Dec 4, 2019	27.52	27.76	27.20	27.39
5676	NYSE	BKE	Tue, Dec 3, 2019	27.84	27.95	27.25	27.53
5675	NYSE	BKE	Mon, Dec 2, 2019	27.87	28.17	27.57	27.84
5674	NYSE	BKE	Fri, Nov 29, 2019	27.94	28.10	27.51	27.82
5673	NYSE	BKE	Wed, Nov 27, 2019	27.95	28.45	27.71	28.11
5672	NYSE	BKE	Tue, Nov 26, 2019	28.43	28.52	27.59	27.80
5671	NYSE	BKE	Mon, Nov 25, 2019	26.89	28.47	26.52	28.43
5670	NYSE	BKE	Fri, Nov 22, 2019	24.98	27.01	24.31	26.71
5669	NYSE	BKE	Thu, Nov 21, 2019	22.14	22.37	21.75	22.30
5668	NYSE	BKE	Wed, Nov 20, 2019	22.62	22.78	21.95	22.10
5667	NYSE	BKE	Tue, Nov 19, 2019	23.10	23.38	22.57	22.86
5666	NYSE	BKE	Mon, Nov 18, 2019	23.61	23.76	23.18	23.50
5665	NYSE	BKE	Fri, Nov 15, 2019	23.52	23.68	23.23	23.59
5664	NYSE	BKE	Thu, Nov 14, 2019	23.02	23.72	23.02	23.36
5663	NYSE	BKE	Wed, Nov 13, 2019	23.20	23.42	22.82	23.02
5662	NYSE	BKE	Tue, Nov 12, 2019	23.44	23.67	23.26	23.39
5661	NYSE	BKE	Mon, Nov 11, 2019	23.44	23.71	23.30	23.48
5660	NYSE	BKE	Fri, Nov 8, 2019	24.35	24.41	23.39	23.54
5659	NYSE	BKE	Thu, Nov 7, 2019	22.50	24.78	22.32	24.57
5658	NYSE	BKE	Wed, Nov 6, 2019	21.83	22.25	21.68	22.09
5657	NYSE	BKE	Tue, Nov 5, 2019	21.40	21.96	21.32	21.88
5656	NYSE	BKE	Mon, Nov 4, 2019	21.25	21.42	21.10	21.29
5655	NYSE	BKE	Fri, Nov 1, 2019	21.21	21.40	20.94	21.11
5654	NYSE	BKE	Thu, Oct 31, 2019	21.60	21.73	20.86	20.92
5653	NYSE	BKE	Wed, Oct 30, 2019	21.75	21.88	21.45	21.63
5652	NYSE	BKE	Tue, Oct 29, 2019	21.77	22.05	21.70	21.78
5651	NYSE	BKE	Mon, Oct 28, 2019	21.58	22.04	21.35	21.88
5650	NYSE	BKE	Fri, Oct 25, 2019	21.53	21.80	21.28	21.38
5649	NYSE	BKE	Thu, Oct 24, 2019	22.02	22.02	21.44	21.71
5648	NYSE	BKE	Wed, Oct 23, 2019	21.82	22.26	21.59	22.02
5647	NYSE	BKE	Tue, Oct 22, 2019	21.30	21.83	21.08	21.79
5646	NYSE	BKE	Mon, Oct 21, 2019	21.25	21.56	21.05	21.28
5645	NYSE	BKE	Fri, Oct 18, 2019	20.46	21.11	20.15	21.08
5644	NYSE	BKE	Thu, Oct 17, 2019	20.55	20.84	20.48	20.80
5643	NYSE	BKE	Wed, Oct 16, 2019	20.40	20.87	20.39	20.61
5642	NYSE	BKE	Tue, Oct 15, 2019	20.31	20.57	19.78	20.47
5641	NYSE	BKE	Mon, Oct 14, 2019	20.51	20.51	19.80	19.82
5640	NYSE	BKE	Fri, Oct 11, 2019	20.35	21.10	20.25	20.51
5639	NYSE	BKE	Thu, Oct 10, 2019	19.35	20.27	19.35	20.25
5638	NYSE	BKE	Wed, Oct 9, 2019	19.32	19.53	19.00	19.10
5637	NYSE	BKE	Tue, Oct 8, 2019	19.71	19.73	19.08	19.17
5636	NYSE	BKE	Mon, Oct 7, 2019	20.11	20.22	19.75	19.91
5635	NYSE	BKE	Fri, Oct 4, 2019	20.31	20.40	19.79	20.08
5634	NYSE	BKE	Thu, Oct 3, 2019	19.96	20.33	19.60	20.23
5633	NYSE	BKE	Wed, Oct 2, 2019	20.41	20.41	19.97	20.01
5632	NYSE	BKE	Tue, Oct 1, 2019	20.70	20.94	20.43	20.62
5631	NYSE	BKE	Mon, Sep 30, 2019	20.24	20.67	20.24	20.60
5630	NYSE	BKE	Fri, Sep 27, 2019	20.13	20.55	20.03	20.21
5629	NYSE	BKE	Thu, Sep 26, 2019	20.61	20.63	19.75	20.06
5628	NYSE	BKE	Wed, Sep 25, 2019	20.08	21.01	20.08	20.74
5627	NYSE	BKE	Tue, Sep 24, 2019	19.83	20.11	19.58	19.93
5626	NYSE	BKE	Mon, Sep 23, 2019	19.40	19.86	19.34	19.69
5625	NYSE	BKE	Fri, Sep 20, 2019	19.77	20.12	19.45	19.45
5624	NYSE	BKE	Thu, Sep 19, 2019	20.07	20.14	19.72	19.85
5623	NYSE	BKE	Wed, Sep 18, 2019	20.38	20.61	19.77	19.98
5622	NYSE	BKE	Tue, Sep 17, 2019	20.51	20.78	20.11	20.37
5621	NYSE	BKE	Mon, Sep 16, 2019	20.26	20.82	20.10	20.46
5620	NYSE	BKE	Fri, Sep 13, 2019	21.47	21.93	20.34	20.38
5619	NYSE	BKE	Thu, Sep 12, 2019	21.06	21.99	20.61	21.35
5618	NYSE	BKE	Wed, Sep 11, 2019	21.16	21.25	20.44	21.06
5617	NYSE	BKE	Tue, Sep 10, 2019	20.65	21.20	20.48	21.11
5616	NYSE	BKE	Mon, Sep 9, 2019	20.00	20.83	19.95	20.66
5615	NYSE	BKE	Fri, Sep 6, 2019	19.81	20.23	19.79	19.92
5614	NYSE	BKE	Thu, Sep 5, 2019	18.50	19.91	18.50	19.62
5613	NYSE	BKE	Wed, Sep 4, 2019	18.77	19.12	18.25	18.32
5612	NYSE	BKE	Tue, Sep 3, 2019	19.44	19.53	18.91	18.94
5611	NYSE	BKE	Fri, Aug 30, 2019	19.73	20.04	19.59	19.60
5610	NYSE	BKE	Thu, Aug 29, 2019	19.59	19.97	19.25	19.73
5609	NYSE	BKE	Wed, Aug 28, 2019	19.45	19.89	19.21	19.48
5608	NYSE	BKE	Tue, Aug 27, 2019	18.95	19.63	18.71	19.57
5607	NYSE	BKE	Mon, Aug 26, 2019	18.20	18.81	17.93	18.77
5606	NYSE	BKE	Fri, Aug 23, 2019	19.76	20.24	17.50	18.02
5605	NYSE	BKE	Thu, Aug 22, 2019	18.00	18.88	18.00	18.60
5604	NYSE	BKE	Wed, Aug 21, 2019	17.39	18.29	17.31	17.92
5603	NYSE	BKE	Tue, Aug 20, 2019	17.61	17.80	16.85	17.06
5602	NYSE	BKE	Mon, Aug 19, 2019	17.92	18.11	17.70	17.76
5601	NYSE	BKE	Fri, Aug 16, 2019	17.57	17.91	17.57	17.67
5600	NYSE	BKE	Thu, Aug 15, 2019	17.91	17.99	17.29	17.45
5599	NYSE	BKE	Wed, Aug 14, 2019	17.41	17.92	17.10	17.81
5598	NYSE	BKE	Tue, Aug 13, 2019	17.34	18.50	17.20	17.92
5597	NYSE	BKE	Mon, Aug 12, 2019	17.70	17.78	17.29	17.40
5596	NYSE	BKE	Fri, Aug 9, 2019	17.88	18.27	17.59	17.77
5595	NYSE	BKE	Thu, Aug 8, 2019	20.41	20.48	18.01	18.03
5594	NYSE	BKE	Wed, Aug 7, 2019	20.14	20.77	20.06	20.71
5593	NYSE	BKE	Tue, Aug 6, 2019	19.90	20.62	19.90	20.42
5592	NYSE	BKE	Mon, Aug 5, 2019	19.29	20.12	19.19	19.86
5591	NYSE	BKE	Fri, Aug 2, 2019	19.04	19.77	18.93	19.65
5590	NYSE	BKE	Thu, Aug 1, 2019	20.34	20.46	18.66	19.15
5589	NYSE	BKE	Wed, Jul 31, 2019	19.97	20.72	19.94	20.35
5588	NYSE	BKE	Tue, Jul 30, 2019	20.45	20.59	19.88	19.99
5587	NYSE	BKE	Mon, Jul 29, 2019	20.86	21.15	20.32	20.70
5586	NYSE	BKE	Fri, Jul 26, 2019	20.34	21.10	20.29	20.88
5585	NYSE	BKE	Thu, Jul 25, 2019	20.91	21.11	20.16	20.36
5584	NYSE	BKE	Wed, Jul 24, 2019	20.21	21.16	20.19	20.99
5583	NYSE	BKE	Tue, Jul 23, 2019	20.17	20.35	19.74	20.20
5582	NYSE	BKE	Mon, Jul 22, 2019	19.92	20.12	19.69	20.07
5581	NYSE	BKE	Fri, Jul 19, 2019	19.23	20.19	19.23	19.90
5580	NYSE	BKE	Thu, Jul 18, 2019	19.34	19.46	18.82	19.23
5579	NYSE	BKE	Wed, Jul 17, 2019	19.36	19.50	18.96	19.41
5578	NYSE	BKE	Tue, Jul 16, 2019	19.14	19.54	19.01	19.43
5577	NYSE	BKE	Mon, Jul 15, 2019	19.58	19.94	18.97	19.14
5576	NYSE	BKE	Fri, Jul 12, 2019	17.50	19.65	17.47	19.58
5575	NYSE	BKE	Thu, Jul 11, 2019	17.37	17.43	16.92	17.31
5574	NYSE	BKE	Wed, Jul 10, 2019	17.10	17.19	16.63	16.77
5573	NYSE	BKE	Tue, Jul 9, 2019	17.09	17.39	16.96	17.06
5572	NYSE	BKE	Mon, Jul 8, 2019	16.91	17.34	16.87	17.16
5571	NYSE	BKE	Fri, Jul 5, 2019	16.64	16.98	16.53	16.95
5570	NYSE	BKE	Wed, Jul 3, 2019	17.26	17.26	16.56	16.63
5569	NYSE	BKE	Tue, Jul 2, 2019	17.54	17.58	17.06	17.26
5568	NYSE	BKE	Mon, Jul 1, 2019	17.51	17.99	17.38	17.54
5567	NYSE	BKE	Fri, Jun 28, 2019	17.18	17.57	17.18	17.31
5566	NYSE	BKE	Thu, Jun 27, 2019	16.81	17.20	16.74	17.19
5565	NYSE	BKE	Wed, Jun 26, 2019	16.77	17.09	16.66	16.74
5564	NYSE	BKE	Tue, Jun 25, 2019	16.87	16.94	16.57	16.79
5563	NYSE	BKE	Mon, Jun 24, 2019	17.48	17.48	16.87	16.88
5562	NYSE	BKE	Fri, Jun 21, 2019	17.20	17.56	17.08	17.49
5561	NYSE	BKE	Thu, Jun 20, 2019	17.40	17.46	17.16	17.28
5560	NYSE	BKE	Wed, Jun 19, 2019	17.17	17.31	16.92	17.27
5559	NYSE	BKE	Tue, Jun 18, 2019	16.77	17.33	16.77	17.17
5558	NYSE	BKE	Mon, Jun 17, 2019	16.60	16.79	16.50	16.70
5557	NYSE	BKE	Fri, Jun 14, 2019	16.61	16.81	16.46	16.61
5556	NYSE	BKE	Thu, Jun 13, 2019	16.21	16.74	16.21	16.63
5555	NYSE	BKE	Wed, Jun 12, 2019	16.15	16.34	15.98	16.15
5554	NYSE	BKE	Tue, Jun 11, 2019	16.14	16.63	16.11	16.23
5553	NYSE	BKE	Mon, Jun 10, 2019	15.62	16.09	15.62	16.00
5552	NYSE	BKE	Fri, Jun 7, 2019	15.61	15.87	15.48	15.49
5551	NYSE	BKE	Thu, Jun 6, 2019	15.61	15.70	15.07	15.64
5550	NYSE	BKE	Wed, Jun 5, 2019	16.00	16.09	15.57	15.68
5549	NYSE	BKE	Tue, Jun 4, 2019	15.39	15.99	15.39	15.90
5548	NYSE	BKE	Mon, Jun 3, 2019	15.12	15.33	14.86	15.21
5547	NYSE	BKE	Fri, May 31, 2019	15.02	15.16	14.81	15.05
5546	NYSE	BKE	Thu, May 30, 2019	15.73	15.94	15.18	15.27
5545	NYSE	BKE	Wed, May 29, 2019	15.76	15.90	15.31	15.67
5544	NYSE	BKE	Tue, May 28, 2019	15.56	16.26	15.56	16.02
5543	NYSE	BKE	Fri, May 24, 2019	16.00	16.24	15.34	15.63
5542	NYSE	BKE	Thu, May 23, 2019	16.98	17.21	16.45	16.58
5541	NYSE	BKE	Wed, May 22, 2019	17.93	18.00	17.10	17.12
5540	NYSE	BKE	Tue, May 21, 2019	18.00	18.33	17.80	18.18
5539	NYSE	BKE	Mon, May 20, 2019	18.13	18.20	17.79	18.04
5538	NYSE	BKE	Fri, May 17, 2019	18.47	18.76	18.25	18.27
5537	NYSE	BKE	Thu, May 16, 2019	18.63	19.11	18.63	18.65
5536	NYSE	BKE	Wed, May 15, 2019	18.13	18.58	17.96	18.54
5535	NYSE	BKE	Tue, May 14, 2019	18.00	18.36	17.87	18.28
5534	NYSE	BKE	Mon, May 13, 2019	18.37	18.37	17.71	17.94
5533	NYSE	BKE	Fri, May 10, 2019	18.75	18.95	18.43	18.71
5532	NYSE	BKE	Thu, May 9, 2019	18.72	19.03	18.39	18.78
5531	NYSE	BKE	Wed, May 8, 2019	18.90	18.97	18.38	18.90
5530	NYSE	BKE	Tue, May 7, 2019	18.86	19.33	18.79	18.94
5529	NYSE	BKE	Mon, May 6, 2019	18.68	19.07	18.60	18.94
5528	NYSE	BKE	Fri, May 3, 2019	18.72	19.01	18.66	18.97
5527	NYSE	BKE	Thu, May 2, 2019	18.27	18.63	18.19	18.56
5526	NYSE	BKE	Wed, May 1, 2019	18.49	18.62	18.12	18.26
5525	NYSE	BKE	Tue, Apr 30, 2019	18.60	18.65	18.30	18.48
5524	NYSE	BKE	Mon, Apr 29, 2019	17.89	18.70	17.87	18.64
5523	NYSE	BKE	Fri, Apr 26, 2019	17.93	18.10	17.52	17.79
5522	NYSE	BKE	Thu, Apr 25, 2019	18.33	18.37	17.84	17.97
5521	NYSE	BKE	Wed, Apr 24, 2019	17.80	18.46	17.71	18.30
5520	NYSE	BKE	Tue, Apr 23, 2019	17.78	17.90	17.45	17.77
5519	NYSE	BKE	Mon, Apr 22, 2019	19.08	19.08	17.79	17.79
5518	NYSE	BKE	Thu, Apr 18, 2019	18.71	19.23	18.54	19.08
5517	NYSE	BKE	Wed, Apr 17, 2019	18.42	18.80	18.42	18.73
5516	NYSE	BKE	Tue, Apr 16, 2019	18.36	18.46	18.23	18.34
5515	NYSE	BKE	Mon, Apr 15, 2019	18.46	18.59	18.12	18.26
5514	NYSE	BKE	Fri, Apr 12, 2019	18.28	18.60	18.19	18.42
5513	NYSE	BKE	Thu, Apr 11, 2019	18.46	18.66	17.94	18.15
5512	NYSE	BKE	Wed, Apr 10, 2019	18.24	18.71	18.24	18.44
5511	NYSE	BKE	Tue, Apr 9, 2019	18.72	18.81	18.18	18.25
5510	NYSE	BKE	Mon, Apr 8, 2019	18.87	19.13	18.64	18.76
5509	NYSE	BKE	Fri, Apr 5, 2019	19.13	19.29	18.74	18.86
5508	NYSE	BKE	Thu, Apr 4, 2019	18.60	19.13	18.57	19.13
5507	NYSE	BKE	Wed, Apr 3, 2019	18.74	18.87	18.49	18.55
5506	NYSE	BKE	Tue, Apr 2, 2019	19.07	19.09	18.59	18.62
5505	NYSE	BKE	Mon, Apr 1, 2019	18.82	19.18	18.65	19.13
5504	NYSE	BKE	Fri, Mar 29, 2019	18.67	18.81	18.48	18.72
5503	NYSE	BKE	Thu, Mar 28, 2019	18.54	19.04	18.49	18.59
5502	NYSE	BKE	Wed, Mar 27, 2019	18.02	18.57	17.90	18.47
5501	NYSE	BKE	Tue, Mar 26, 2019	17.90	18.22	17.86	18.00
5500	NYSE	BKE	Mon, Mar 25, 2019	17.51	18.15	17.51	17.83
5499	NYSE	BKE	Fri, Mar 22, 2019	17.91	18.15	17.42	17.61
5498	NYSE	BKE	Thu, Mar 21, 2019	18.26	18.45	17.73	17.97
5497	NYSE	BKE	Wed, Mar 20, 2019	18.60	18.88	18.09	18.34
5496	NYSE	BKE	Tue, Mar 19, 2019	18.20	18.67	18.05	18.60
5495	NYSE	BKE	Mon, Mar 18, 2019	17.81	18.63	17.67	18.21
5494	NYSE	BKE	Fri, Mar 15, 2019	17.43	17.87	17.07	17.62
5493	NYSE	BKE	Thu, Mar 14, 2019	18.67	18.67	18.03	18.08
5492	NYSE	BKE	Wed, Mar 13, 2019	18.74	18.95	18.57	18.80
5491	NYSE	BKE	Tue, Mar 12, 2019	18.96	18.99	18.56	18.77
5490	NYSE	BKE	Mon, Mar 11, 2019	18.44	19.29	18.44	19.05
5489	NYSE	BKE	Fri, Mar 8, 2019	18.40	18.70	18.03	18.46
5488	NYSE	BKE	Thu, Mar 7, 2019	19.01	19.24	18.66	19.08
5487	NYSE	BKE	Wed, Mar 6, 2019	19.43	19.64	19.26	19.43
5486	NYSE	BKE	Tue, Mar 5, 2019	19.56	19.63	19.12	19.26
5485	NYSE	BKE	Mon, Mar 4, 2019	19.54	19.75	19.20	19.49
5484	NYSE	BKE	Fri, Mar 1, 2019	19.50	19.92	19.25	19.55
5483	NYSE	BKE	Thu, Feb 28, 2019	18.75	19.30	18.46	19.19
5482	NYSE	BKE	Wed, Feb 27, 2019	18.53	19.03	18.46	18.84
5481	NYSE	BKE	Tue, Feb 26, 2019	18.12	18.56	17.81	18.51
5480	NYSE	BKE	Mon, Feb 25, 2019	18.42	18.57	18.11	18.14
5479	NYSE	BKE	Fri, Feb 22, 2019	18.12	18.35	17.88	18.33
5478	NYSE	BKE	Thu, Feb 21, 2019	18.23	18.45	18.01	18.12
5477	NYSE	BKE	Wed, Feb 20, 2019	18.25	18.65	18.21	18.30
5476	NYSE	BKE	Tue, Feb 19, 2019	17.60	18.24	17.60	18.19
5475	NYSE	BKE	Fri, Feb 15, 2019	17.42	17.75	17.23	17.66
5474	NYSE	BKE	Thu, Feb 14, 2019	17.32	17.53	17.04	17.27
5473	NYSE	BKE	Wed, Feb 13, 2019	17.80	17.93	17.28	17.52
5472	NYSE	BKE	Tue, Feb 12, 2019	17.88	18.11	17.78	17.79
5471	NYSE	BKE	Mon, Feb 11, 2019	17.59	17.97	17.37	17.83
5470	NYSE	BKE	Fri, Feb 8, 2019	17.17	17.71	17.00	17.55
5469	NYSE	BKE	Thu, Feb 7, 2019	17.13	17.43	16.85	16.97
5468	NYSE	BKE	Wed, Feb 6, 2019	17.82	17.85	17.15	17.30
5467	NYSE	BKE	Tue, Feb 5, 2019	17.62	17.99	17.51	17.83
5466	NYSE	BKE	Mon, Feb 4, 2019	17.35	17.59	17.16	17.50
5465	NYSE	BKE	Fri, Feb 1, 2019	17.40	17.45	17.03	17.38
5464	NYSE	BKE	Thu, Jan 31, 2019	17.30	17.38	17.04	17.37
5463	NYSE	BKE	Wed, Jan 30, 2019	17.50	17.54	17.20	17.39
5462	NYSE	BKE	Tue, Jan 29, 2019	17.63	17.63	17.21	17.37
5461	NYSE	BKE	Mon, Jan 28, 2019	17.80	17.95	17.54	17.66
5460	NYSE	BKE	Fri, Jan 25, 2019	17.64	18.22	17.46	17.90
5459	NYSE	BKE	Thu, Jan 24, 2019	17.42	17.56	17.29	17.48
5458	NYSE	BKE	Wed, Jan 23, 2019	17.53	17.74	17.30	17.40
5457	NYSE	BKE	Tue, Jan 22, 2019	17.98	17.98	17.39	17.49
5456	NYSE	BKE	Fri, Jan 18, 2019	18.00	18.47	17.93	18.12
5455	NYSE	BKE	Thu, Jan 17, 2019	17.45	17.98	17.44	17.87
5454	NYSE	BKE	Wed, Jan 16, 2019	17.59	17.68	17.36	17.54
5453	NYSE	BKE	Tue, Jan 15, 2019	18.10	18.10	17.57	17.60
5452	NYSE	BKE	Mon, Jan 14, 2019	18.65	18.86	18.13	18.14
5451	NYSE	BKE	Fri, Jan 11, 2019	18.13	18.97	18.11	18.78
5450	NYSE	BKE	Thu, Jan 10, 2019	18.60	18.65	17.20	18.27
5449	NYSE	BKE	Wed, Jan 9, 2019	20.54	20.73	20.05	19.20
5448	NYSE	BKE	Tue, Jan 8, 2019	20.23	20.62	19.51	20.27
5447	NYSE	BKE	Mon, Jan 7, 2019	19.56	20.40	19.26	19.89
5446	NYSE	BKE	Fri, Jan 4, 2019	19.49	19.75	19.20	19.59
5445	NYSE	BKE	Thu, Jan 3, 2019	19.18	19.50	18.67	19.14
5444	NYSE	BKE	Wed, Jan 2, 2019	19.17	19.81	18.86	19.42
5443	NYSE	BKE	Mon, Dec 31, 2018	19.51	19.77	18.91	19.34
5442	NYSE	BKE	Fri, Dec 28, 2018	19.50	19.88	19.17	19.45
5441	NYSE	BKE	Thu, Dec 27, 2018	18.94	19.49	18.53	19.49
5440	NYSE	BKE	Wed, Dec 26, 2018	18.16	19.36	18.02	19.27
5439	NYSE	BKE	Mon, Dec 24, 2018	17.62	18.29	17.52	17.99
5438	NYSE	BKE	Fri, Dec 21, 2018	18.20	19.00	17.51	17.74
5437	NYSE	BKE	Thu, Dec 20, 2018	18.86	18.91	18.02	18.32
5436	NYSE	BKE	Wed, Dec 19, 2018	19.24	19.41	18.74	18.97
5435	NYSE	BKE	Tue, Dec 18, 2018	18.65	19.23	18.62	19.04
5434	NYSE	BKE	Mon, Dec 17, 2018	18.88	19.27	18.50	18.62
5433	NYSE	BKE	Fri, Dec 14, 2018	19.01	19.55	18.81	18.99
5432	NYSE	BKE	Thu, Dec 13, 2018	19.46	19.66	18.90	19.18
5431	NYSE	BKE	Wed, Dec 12, 2018	18.83	19.50	18.60	19.45
5430	NYSE	BKE	Tue, Dec 11, 2018	19.14	19.47	18.77	18.80
5429	NYSE	BKE	Mon, Dec 10, 2018	18.62	18.87	18.16	18.68
5428	NYSE	BKE	Fri, Dec 7, 2018	19.53	19.55	18.46	18.56
5427	NYSE	BKE	Thu, Dec 6, 2018	19.17	19.97	18.66	19.54
5426	NYSE	BKE	Tue, Dec 4, 2018	20.17	20.20	19.04	19.25
5425	NYSE	BKE	Mon, Dec 3, 2018	19.52	20.15	19.09	20.07
5424	NYSE	BKE	Fri, Nov 30, 2018	20.48	20.83	19.05	19.10
5423	NYSE	BKE	Thu, Nov 29, 2018	20.81	20.93	19.93	20.56
5422	NYSE	BKE	Wed, Nov 28, 2018	19.71	20.76	18.71	20.74
5421	NYSE	BKE	Tue, Nov 27, 2018	18.75	20.00	18.65	19.70
5420	NYSE	BKE	Mon, Nov 26, 2018	20.59	21.02	20.35	20.88
5419	NYSE	BKE	Fri, Nov 23, 2018	20.34	20.92	20.31	20.37
5418	NYSE	BKE	Wed, Nov 21, 2018	20.35	20.72	20.16	20.42
5417	NYSE	BKE	Tue, Nov 20, 2018	19.68	20.32	19.43	20.13
5416	NYSE	BKE	Mon, Nov 19, 2018	20.81	21.11	20.21	20.41
5415	NYSE	BKE	Fri, Nov 16, 2018	20.82	21.00	19.92	20.76
5414	NYSE	BKE	Thu, Nov 15, 2018	20.70	21.25	20.25	21.07
5413	NYSE	BKE	Wed, Nov 14, 2018	21.30	22.05	20.76	20.98
5412	NYSE	BKE	Tue, Nov 13, 2018	21.60	21.81	21.05	21.20
5411	NYSE	BKE	Mon, Nov 12, 2018	21.81	22.15	21.53	21.53
5410	NYSE	BKE	Fri, Nov 9, 2018	22.35	22.35	21.59	21.74
5409	NYSE	BKE	Thu, Nov 8, 2018	22.50	22.69	21.86	22.39
5408	NYSE	BKE	Wed, Nov 7, 2018	22.67	22.73	21.53	22.47
5407	NYSE	BKE	Tue, Nov 6, 2018	22.35	22.80	21.72	22.71
5406	NYSE	BKE	Mon, Nov 5, 2018	21.42	22.47	21.22	22.34
5405	NYSE	BKE	Fri, Nov 2, 2018	21.70	22.09	21.17	21.41
5404	NYSE	BKE	Thu, Nov 1, 2018	20.34	20.80	20.01	20.67
5403	NYSE	BKE	Wed, Oct 31, 2018	22.05	22.13	20.21	20.40
5402	NYSE	BKE	Tue, Oct 30, 2018	21.10	22.40	21.10	21.90
5401	NYSE	BKE	Mon, Oct 29, 2018	20.58	21.53	20.41	21.09
5400	NYSE	BKE	Fri, Oct 26, 2018	20.63	20.87	19.51	20.30
5399	NYSE	BKE	Thu, Oct 25, 2018	20.36	20.99	20.27	20.76
5398	NYSE	BKE	Wed, Oct 24, 2018	20.34	20.92	20.15	20.23
5397	NYSE	BKE	Tue, Oct 23, 2018	19.45	20.57	18.96	20.30
5396	NYSE	BKE	Mon, Oct 22, 2018	18.43	19.98	18.31	19.63
5395	NYSE	BKE	Fri, Oct 19, 2018	19.13	19.38	18.03	18.29
5394	NYSE	BKE	Thu, Oct 18, 2018	19.65	19.77	18.68	19.09
5393	NYSE	BKE	Wed, Oct 17, 2018	19.54	19.65	18.94	19.59
5392	NYSE	BKE	Tue, Oct 16, 2018	20.10	20.10	19.40	19.54
5391	NYSE	BKE	Mon, Oct 15, 2018	19.93	20.10	19.64	20.00
5390	NYSE	BKE	Fri, Oct 12, 2018	20.01	20.31	19.51	19.81
5389	NYSE	BKE	Thu, Oct 11, 2018	20.78	21.68	19.63	19.66
5388	NYSE	BKE	Wed, Oct 10, 2018	21.44	22.06	21.34	21.24
5387	NYSE	BKE	Tue, Oct 9, 2018	21.20	22.12	21.06	21.43
5386	NYSE	BKE	Mon, Oct 8, 2018	21.56	21.73	20.74	21.12
5385	NYSE	BKE	Fri, Oct 5, 2018	22.00	22.21	21.14	21.53
5384	NYSE	BKE	Thu, Oct 4, 2018	21.69	22.04	21.15	21.93
5383	NYSE	BKE	Wed, Oct 3, 2018	21.25	21.77	20.91	21.66
5382	NYSE	BKE	Tue, Oct 2, 2018	22.95	23.20	21.39	21.40
5381	NYSE	BKE	Mon, Oct 1, 2018	23.12	23.42	22.81	22.96
5380	NYSE	BKE	Fri, Sep 28, 2018	22.85	23.40	22.60	23.05
5379	NYSE	BKE	Thu, Sep 27, 2018	23.00	23.15	22.65	22.80
5378	NYSE	BKE	Wed, Sep 26, 2018	22.75	23.20	22.63	22.90
5377	NYSE	BKE	Tue, Sep 25, 2018	22.95	23.15	22.53	22.55
5376	NYSE	BKE	Mon, Sep 24, 2018	22.75	23.15	22.30	22.80
5375	NYSE	BKE	Fri, Sep 21, 2018	23.45	23.70	22.55	22.70
5374	NYSE	BKE	Thu, Sep 20, 2018	23.20	23.50	22.75	23.50
5373	NYSE	BKE	Wed, Sep 19, 2018	23.25	23.68	23.03	23.15
5372	NYSE	BKE	Tue, Sep 18, 2018	23.45	24.00	23.21	23.25
5371	NYSE	BKE	Mon, Sep 17, 2018	23.05	23.50	22.60	23.45
5370	NYSE	BKE	Fri, Sep 14, 2018	22.50	23.30	22.33	23.05
5369	NYSE	BKE	Thu, Sep 13, 2018	23.10	23.10	21.95	22.50
5368	NYSE	BKE	Wed, Sep 12, 2018	23.25	23.25	22.40	22.95
5367	NYSE	BKE	Tue, Sep 11, 2018	22.75	23.15	22.38	23.00
5366	NYSE	BKE	Mon, Sep 10, 2018	22.60	23.30	22.45	22.90
5365	NYSE	BKE	Fri, Sep 7, 2018	23.05	23.20	22.20	22.45
5364	NYSE	BKE	Thu, Sep 6, 2018	25.35	25.55	23.00	23.05
5363	NYSE	BKE	Wed, Sep 5, 2018	26.05	26.35	25.05	25.35
5362	NYSE	BKE	Tue, Sep 4, 2018	25.70	26.20	25.10	26.20
5361	NYSE	BKE	Fri, Aug 31, 2018	25.15	25.80	24.90	25.75
5360	NYSE	BKE	Thu, Aug 30, 2018	25.25	25.80	25.10	25.25
5359	NYSE	BKE	Wed, Aug 29, 2018	25.70	25.75	24.60	25.25
5358	NYSE	BKE	Tue, Aug 28, 2018	26.05	26.15	25.25	26.00
5357	NYSE	BKE	Mon, Aug 27, 2018	26.50	26.60	25.30	25.90
5356	NYSE	BKE	Fri, Aug 24, 2018	29.65	29.65	25.70	26.55
5355	NYSE	BKE	Thu, Aug 23, 2018	27.20	27.95	26.95	27.80
5354	NYSE	BKE	Wed, Aug 22, 2018	27.05	27.85	27.00	27.10
5353	NYSE	BKE	Tue, Aug 21, 2018	26.95	27.30	26.35	26.95
5352	NYSE	BKE	Mon, Aug 20, 2018	26.35	26.95	26.30	26.75
5351	NYSE	BKE	Fri, Aug 17, 2018	26.50	26.58	26.05	26.30
5350	NYSE	BKE	Thu, Aug 16, 2018	26.90	27.07	26.30	26.45
5349	NYSE	BKE	Wed, Aug 15, 2018	27.80	27.80	26.45	26.80
5348	NYSE	BKE	Tue, Aug 14, 2018	26.60	28.05	26.60	27.95
5347	NYSE	BKE	Mon, Aug 13, 2018	26.15	26.40	25.90	26.35
5346	NYSE	BKE	Fri, Aug 10, 2018	25.30	26.60	25.24	26.10
5345	NYSE	BKE	Thu, Aug 9, 2018	24.30	25.35	24.20	25.25
5344	NYSE	BKE	Wed, Aug 8, 2018	24.35	24.37	23.87	24.20
5343	NYSE	BKE	Tue, Aug 7, 2018	24.80	24.95	24.35	24.40
5342	NYSE	BKE	Mon, Aug 6, 2018	24.35	24.80	24.20	24.65
5341	NYSE	BKE	Fri, Aug 3, 2018	24.35	24.50	23.95	24.30
5340	NYSE	BKE	Thu, Aug 2, 2018	23.55	24.25	23.45	24.25
5339	NYSE	BKE	Wed, Aug 1, 2018	24.05	24.25	23.30	23.70
5338	NYSE	BKE	Tue, Jul 31, 2018	24.15	24.35	23.95	24.05
5337	NYSE	BKE	Mon, Jul 30, 2018	23.25	24.30	23.15	24.05
5336	NYSE	BKE	Fri, Jul 27, 2018	24.40	24.45	23.05	23.15
5335	NYSE	BKE	Thu, Jul 26, 2018	24.55	25.25	24.00	24.30
5334	NYSE	BKE	Wed, Jul 25, 2018	23.65	24.30	23.65	24.30
5333	NYSE	BKE	Tue, Jul 24, 2018	24.55	24.77	23.38	23.60
5332	NYSE	BKE	Mon, Jul 23, 2018	24.30	24.60	24.05	24.35
5331	NYSE	BKE	Fri, Jul 20, 2018	24.70	24.95	24.05	24.20
5330	NYSE	BKE	Thu, Jul 19, 2018	24.10	24.80	24.00	24.75
5329	NYSE	BKE	Wed, Jul 18, 2018	23.60	24.15	23.55	24.10
5328	NYSE	BKE	Tue, Jul 17, 2018	23.10	23.65	23.05	23.60
5327	NYSE	BKE	Mon, Jul 16, 2018	23.30	23.45	22.75	23.10
5326	NYSE	BKE	Fri, Jul 13, 2018	23.40	23.60	23.15	23.20
5325	NYSE	BKE	Thu, Jul 12, 2018	25.00	25.10	22.80	23.40
5324	NYSE	BKE	Wed, Jul 11, 2018	26.00	26.10	25.45	25.35
5323	NYSE	BKE	Tue, Jul 10, 2018	26.30	26.60	25.95	26.05
5322	NYSE	BKE	Mon, Jul 9, 2018	26.70	26.90	26.20	26.30
5321	NYSE	BKE	Fri, Jul 6, 2018	25.95	26.60	25.80	26.55
5320	NYSE	BKE	Thu, Jul 5, 2018	26.10	26.10	25.05	25.85
5319	NYSE	BKE	Tue, Jul 3, 2018	26.10	26.25	25.70	25.90
5318	NYSE	BKE	Mon, Jul 2, 2018	26.85	27.05	25.75	25.95
5317	NYSE	BKE	Fri, Jun 29, 2018	27.60	27.65	26.75	26.90
5316	NYSE	BKE	Thu, Jun 28, 2018	27.30	27.80	27.15	27.30
5315	NYSE	BKE	Wed, Jun 27, 2018	27.90	28.25	27.20	27.25
5314	NYSE	BKE	Tue, Jun 26, 2018	27.85	27.90	27.58	27.80
5313	NYSE	BKE	Mon, Jun 25, 2018	28.10	28.20	27.50	27.70
5312	NYSE	BKE	Fri, Jun 22, 2018	28.50	28.73	27.75	28.10
5311	NYSE	BKE	Thu, Jun 21, 2018	27.60	28.50	27.50	28.30
5310	NYSE	BKE	Wed, Jun 20, 2018	27.45	27.70	26.95	27.60
5309	NYSE	BKE	Tue, Jun 19, 2018	26.70	27.25	26.50	27.20
5308	NYSE	BKE	Mon, Jun 18, 2018	26.15	26.90	26.15	26.90
5307	NYSE	BKE	Fri, Jun 15, 2018	26.30	26.53	25.95	26.20
5306	NYSE	BKE	Thu, Jun 14, 2018	27.70	27.75	26.40	26.55
5305	NYSE	BKE	Wed, Jun 13, 2018	28.45	28.45	27.65	27.70
5304	NYSE	BKE	Tue, Jun 12, 2018	28.35	28.80	27.75	28.40
5303	NYSE	BKE	Mon, Jun 11, 2018	28.10	28.40	27.85	28.05
5302	NYSE	BKE	Fri, Jun 8, 2018	27.50	28.05	27.40	28.05
5301	NYSE	BKE	Thu, Jun 7, 2018	27.60	27.95	27.25	27.50
5300	NYSE	BKE	Wed, Jun 6, 2018	27.00	27.35	26.75	27.20
5299	NYSE	BKE	Tue, Jun 5, 2018	25.85	27.20	25.60	27.00
5298	NYSE	BKE	Mon, Jun 4, 2018	25.15	25.90	25.10	25.80
5297	NYSE	BKE	Fri, Jun 1, 2018	25.25	25.35	24.80	25.00
5296	NYSE	BKE	Thu, May 31, 2018	25.75	25.85	24.85	25.25
5295	NYSE	BKE	Wed, May 30, 2018	25.55	25.75	25.25	25.65
5294	NYSE	BKE	Tue, May 29, 2018	25.10	25.75	25.05	25.70
5293	NYSE	BKE	Fri, May 25, 2018	24.90	26.15	24.90	25.25
5292	NYSE	BKE	Thu, May 24, 2018	24.90	26.08	24.90	25.75
5291	NYSE	BKE	Wed, May 23, 2018	25.00	25.40	24.85	25.10
5290	NYSE	BKE	Tue, May 22, 2018	25.90	26.25	24.95	25.05
5289	NYSE	BKE	Mon, May 21, 2018	25.65	26.00	25.55	25.80
5288	NYSE	BKE	Fri, May 18, 2018	25.80	25.90	25.35	25.60
5287	NYSE	BKE	Thu, May 17, 2018	25.70	25.90	25.45	25.80
5286	NYSE	BKE	Wed, May 16, 2018	25.25	26.21	25.25	25.75
5285	NYSE	BKE	Tue, May 15, 2018	24.20	25.05	24.10	25.00
5284	NYSE	BKE	Mon, May 14, 2018	24.25	24.55	24.00	24.20
5283	NYSE	BKE	Fri, May 11, 2018	23.45	24.35	23.35	24.10
5282	NYSE	BKE	Thu, May 10, 2018	23.05	23.60	22.75	23.35
5281	NYSE	BKE	Wed, May 9, 2018	23.15	23.30	22.55	23.15
5280	NYSE	BKE	Tue, May 8, 2018	22.15	23.15	22.10	23.05
5279	NYSE	BKE	Mon, May 7, 2018	22.40	22.45	22.05	22.25
5278	NYSE	BKE	Fri, May 4, 2018	22.60	22.65	22.15	22.40
5277	NYSE	BKE	Thu, May 3, 2018	22.90	23.00	22.55	22.60
5276	NYSE	BKE	Wed, May 2, 2018	22.60	23.20	22.25	22.90
5275	NYSE	BKE	Tue, May 1, 2018	23.05	23.25	22.30	22.70
5274	NYSE	BKE	Mon, Apr 30, 2018	23.50	23.60	23.05	23.05
5273	NYSE	BKE	Fri, Apr 27, 2018	22.95	23.85	22.80	23.50
5272	NYSE	BKE	Thu, Apr 26, 2018	22.60	23.15	22.45	22.95
5271	NYSE	BKE	Wed, Apr 25, 2018	22.25	22.65	22.00	22.50
5270	NYSE	BKE	Tue, Apr 24, 2018	22.45	22.75	22.00	22.15
5269	NYSE	BKE	Mon, Apr 23, 2018	22.15	22.25	21.80	22.25
5268	NYSE	BKE	Fri, Apr 20, 2018	22.20	22.45	21.85	22.10
5267	NYSE	BKE	Thu, Apr 19, 2018	22.30	22.50	21.93	22.30
5266	NYSE	BKE	Wed, Apr 18, 2018	22.75	23.00	22.15	22.20
5265	NYSE	BKE	Tue, Apr 17, 2018	22.85	23.05	22.50	22.70
5264	NYSE	BKE	Mon, Apr 16, 2018	22.70	23.40	22.35	22.65
5263	NYSE	BKE	Fri, Apr 13, 2018	22.70	23.03	22.30	22.65
5262	NYSE	BKE	Thu, Apr 12, 2018	23.65	23.75	22.30	22.50
5261	NYSE	BKE	Wed, Apr 11, 2018	23.15	24.00	23.15	23.60
5260	NYSE	BKE	Tue, Apr 10, 2018	22.80	24.00	22.55	23.35
5259	NYSE	BKE	Mon, Apr 9, 2018	22.90	23.10	22.25	22.40
5258	NYSE	BKE	Fri, Apr 6, 2018	23.20	23.50	22.40	22.55
5257	NYSE	BKE	Thu, Apr 5, 2018	22.75	23.60	22.25	23.40
5256	NYSE	BKE	Wed, Apr 4, 2018	22.00	22.80	22.00	22.60
5255	NYSE	BKE	Tue, Apr 3, 2018	22.15	22.55	21.90	22.20
5254	NYSE	BKE	Mon, Apr 2, 2018	22.20	22.35	21.15	22.00
5253	NYSE	BKE	Thu, Mar 29, 2018	22.25	22.85	21.90	22.15
5252	NYSE	BKE	Wed, Mar 28, 2018	21.15	22.90	21.10	22.10
5251	NYSE	BKE	Tue, Mar 27, 2018	21.30	22.10	21.03	21.10
5250	NYSE	BKE	Mon, Mar 26, 2018	20.95	21.55	20.60	21.35
5249	NYSE	BKE	Fri, Mar 23, 2018	20.55	21.25	20.50	20.65
5248	NYSE	BKE	Thu, Mar 22, 2018	20.65	21.10	20.40	20.40
5247	NYSE	BKE	Wed, Mar 21, 2018	20.75	21.45	20.75	20.95
5246	NYSE	BKE	Tue, Mar 20, 2018	20.35	20.90	20.15	20.75
5245	NYSE	BKE	Mon, Mar 19, 2018	19.45	20.60	19.35	20.30
5244	NYSE	BKE	Fri, Mar 16, 2018	19.20	19.85	17.95	19.50
5243	NYSE	BKE	Thu, Mar 15, 2018	18.25	18.40	17.80	18.25
5242	NYSE	BKE	Wed, Mar 14, 2018	18.85	18.95	18.15	18.20
5241	NYSE	BKE	Tue, Mar 13, 2018	19.30	19.30	18.55	18.80
5240	NYSE	BKE	Mon, Mar 12, 2018	19.60	19.83	18.90	19.10
5239	NYSE	BKE	Fri, Mar 9, 2018	19.75	20.00	19.30	19.50
5238	NYSE	BKE	Thu, Mar 8, 2018	21.15	21.50	19.45	19.65
5237	NYSE	BKE	Wed, Mar 7, 2018	21.50	22.20	21.30	21.75
5236	NYSE	BKE	Tue, Mar 6, 2018	21.25	21.80	21.25	21.60
5235	NYSE	BKE	Mon, Mar 5, 2018	21.30	21.50	21.00	21.20
5234	NYSE	BKE	Fri, Mar 2, 2018	20.50	21.45	20.25	21.30
5233	NYSE	BKE	Thu, Mar 1, 2018	21.00	21.15	20.35	20.70
5232	NYSE	BKE	Wed, Feb 28, 2018	21.75	22.25	20.95	21.05
5231	NYSE	BKE	Tue, Feb 27, 2018	22.55	22.95	21.50	21.50
5230	NYSE	BKE	Mon, Feb 26, 2018	22.05	22.70	21.88	22.35
5229	NYSE	BKE	Fri, Feb 23, 2018	21.65	22.10	21.30	22.00
5228	NYSE	BKE	Thu, Feb 22, 2018	21.25	21.75	21.25	21.45
5227	NYSE	BKE	Wed, Feb 21, 2018	21.20	21.60	21.10	21.25
5226	NYSE	BKE	Tue, Feb 20, 2018	21.65	21.80	20.75	21.05
5225	NYSE	BKE	Fri, Feb 16, 2018	21.95	22.41	21.80	21.95
5224	NYSE	BKE	Thu, Feb 15, 2018	22.45	22.45	21.60	21.95
5223	NYSE	BKE	Wed, Feb 14, 2018	21.50	22.50	21.20	22.35
5222	NYSE	BKE	Tue, Feb 13, 2018	21.20	21.60	20.85	21.55
5221	NYSE	BKE	Mon, Feb 12, 2018	21.40	21.40	20.45	21.15
5220	NYSE	BKE	Fri, Feb 9, 2018	21.30	21.65	20.40	21.40
5219	NYSE	BKE	Thu, Feb 8, 2018	21.70	21.90	20.30	21.00
5218	NYSE	BKE	Wed, Feb 7, 2018	20.30	21.40	20.30	21.25
5217	NYSE	BKE	Tue, Feb 6, 2018	19.05	20.39	18.72	20.25
5216	NYSE	BKE	Mon, Feb 5, 2018	19.30	20.15	19.30	19.40
5215	NYSE	BKE	Fri, Feb 2, 2018	20.00	20.20	19.55	19.60
5214	NYSE	BKE	Thu, Feb 1, 2018	19.80	20.55	19.50	20.10
5213	NYSE	BKE	Wed, Jan 31, 2018	21.10	21.15	19.80	20.05
5212	NYSE	BKE	Tue, Jan 30, 2018	21.40	21.55	20.80	20.95
5211	NYSE	BKE	Mon, Jan 29, 2018	21.30	21.85	21.30	21.60
5210	NYSE	BKE	Fri, Jan 26, 2018	21.25	21.50	20.90	21.45
5209	NYSE	BKE	Thu, Jan 25, 2018	21.00	21.25	20.60	21.15
5208	NYSE	BKE	Wed, Jan 24, 2018	21.10	21.35	20.45	20.90
5207	NYSE	BKE	Tue, Jan 23, 2018	21.40	21.40	20.80	20.85
5206	NYSE	BKE	Mon, Jan 22, 2018	20.85	21.35	20.80	21.30
5205	NYSE	BKE	Fri, Jan 19, 2018	20.35	21.10	20.25	20.75
5204	NYSE	BKE	Thu, Jan 18, 2018	20.05	20.45	19.85	20.25
5203	NYSE	BKE	Wed, Jan 17, 2018	20.35	20.50	19.90	19.95
5202	NYSE	BKE	Tue, Jan 16, 2018	21.15	21.15	19.75	20.00
5201	NYSE	BKE	Fri, Jan 12, 2018	21.50	21.90	20.78	20.95
5200	NYSE	BKE	Thu, Jan 11, 2018	20.30	21.70	20.30	21.50
5199	NYSE	BKE	Wed, Jan 10, 2018	21.15	22.60	21.10	20.30
5198	NYSE	BKE	Tue, Jan 9, 2018	21.60	21.75	20.30	20.90
5197	NYSE	BKE	Mon, Jan 8, 2018	21.90	21.96	21.10	21.65
5196	NYSE	BKE	Fri, Jan 5, 2018	22.30	22.55	21.35	21.65
5195	NYSE	BKE	Thu, Jan 4, 2018	24.45	24.50	21.10	22.35
5194	NYSE	BKE	Wed, Jan 3, 2018	24.55	25.11	24.20	24.55
5193	NYSE	BKE	Tue, Jan 2, 2018	23.90	24.60	23.90	24.30
5192	NYSE	BKE	Fri, Dec 29, 2017	24.55	24.65	23.75	23.75
5191	NYSE	BKE	Thu, Dec 28, 2017	24.50	24.80	24.30	24.50
5190	NYSE	BKE	Wed, Dec 27, 2017	24.75	25.00	24.28	24.50
5189	NYSE	BKE	Tue, Dec 26, 2017	23.90	25.00	23.85	24.65
5188	NYSE	BKE	Fri, Dec 22, 2017	23.90	24.10	23.65	23.90
5187	NYSE	BKE	Thu, Dec 21, 2017	23.65	24.00	23.55	23.85
5186	NYSE	BKE	Wed, Dec 20, 2017	23.40	23.63	23.25	23.50
5185	NYSE	BKE	Tue, Dec 19, 2017	23.50	23.60	23.15	23.20
5184	NYSE	BKE	Mon, Dec 18, 2017	23.10	23.70	23.05	23.45
5183	NYSE	BKE	Fri, Dec 15, 2017	22.35	23.00	22.35	22.70
5182	NYSE	BKE	Thu, Dec 14, 2017	22.60	22.70	21.70	22.20
5181	NYSE	BKE	Wed, Dec 13, 2017	22.20	23.00	22.20	22.40
5180	NYSE	BKE	Tue, Dec 12, 2017	22.50	22.90	22.05	22.10
5179	NYSE	BKE	Mon, Dec 11, 2017	22.70	23.00	22.45	22.60
5178	NYSE	BKE	Fri, Dec 8, 2017	22.50	23.03	22.25	22.55
5177	NYSE	BKE	Thu, Dec 7, 2017	22.75	23.10	21.95	22.30
5176	NYSE	BKE	Wed, Dec 6, 2017	21.90	22.73	21.80	22.30
5175	NYSE	BKE	Tue, Dec 5, 2017	22.60	22.60	21.00	21.70
5174	NYSE	BKE	Mon, Dec 4, 2017	21.85	23.10	21.73	21.75
5173	NYSE	BKE	Fri, Dec 1, 2017	22.35	22.45	21.15	21.55
5172	NYSE	BKE	Thu, Nov 30, 2017	23.95	24.45	21.80	22.25
5171	NYSE	BKE	Wed, Nov 29, 2017	23.20	24.45	22.85	24.25
5170	NYSE	BKE	Tue, Nov 28, 2017	21.80	23.40	21.80	23.20
5169	NYSE	BKE	Mon, Nov 27, 2017	21.35	22.35	21.30	21.75
5168	NYSE	BKE	Fri, Nov 24, 2017	21.60	21.75	21.05	21.20
5167	NYSE	BKE	Wed, Nov 22, 2017	21.10	21.60	20.75	21.35
5166	NYSE	BKE	Tue, Nov 21, 2017	21.70	21.70	20.95	21.05
5165	NYSE	BKE	Mon, Nov 20, 2017	20.80	21.95	20.65	21.70
5164	NYSE	BKE	Fri, Nov 17, 2017	20.55	21.95	20.50	20.75
5163	NYSE	BKE	Thu, Nov 16, 2017	19.10	20.10	18.90	19.90
5162	NYSE	BKE	Wed, Nov 15, 2017	18.90	19.25	18.60	19.00
5161	NYSE	BKE	Tue, Nov 14, 2017	18.75	19.10	18.55	19.10
5160	NYSE	BKE	Mon, Nov 13, 2017	18.90	19.15	18.78	19.00
5159	NYSE	BKE	Fri, Nov 10, 2017	18.75	19.25	18.75	19.00
5158	NYSE	BKE	Thu, Nov 9, 2017	17.95	18.80	17.95	18.75
5157	NYSE	BKE	Wed, Nov 8, 2017	17.70	18.30	17.45	18.10
5156	NYSE	BKE	Tue, Nov 7, 2017	18.65	18.65	17.55	17.80
5155	NYSE	BKE	Mon, Nov 6, 2017	17.70	19.40	17.70	18.70
5154	NYSE	BKE	Fri, Nov 3, 2017	17.70	17.90	17.45	17.75
5153	NYSE	BKE	Thu, Nov 2, 2017	16.50	18.00	16.50	17.75
5152	NYSE	BKE	Wed, Nov 1, 2017	16.45	16.75	16.15	16.60
5151	NYSE	BKE	Tue, Oct 31, 2017	16.45	16.75	16.38	16.45
5150	NYSE	BKE	Mon, Oct 30, 2017	17.25	17.25	16.05	16.45
5149	NYSE	BKE	Fri, Oct 27, 2017	17.10	17.43	16.70	17.25
5148	NYSE	BKE	Thu, Oct 26, 2017	16.80	17.45	16.75	17.35
5147	NYSE	BKE	Wed, Oct 25, 2017	16.90	17.25	16.45	16.90
5146	NYSE	BKE	Tue, Oct 24, 2017	16.85	16.90	16.53	16.90
5145	NYSE	BKE	Mon, Oct 23, 2017	16.65	16.90	16.28	16.75
5144	NYSE	BKE	Fri, Oct 20, 2017	16.30	16.65	16.21	16.60
5143	NYSE	BKE	Thu, Oct 19, 2017	16.00	16.15	15.80	16.10
5142	NYSE	BKE	Wed, Oct 18, 2017	15.65	16.13	15.45	16.05
5141	NYSE	BKE	Tue, Oct 17, 2017	15.40	15.70	15.35	15.65
5140	NYSE	BKE	Mon, Oct 16, 2017	15.40	15.60	15.10	15.40
5139	NYSE	BKE	Fri, Oct 13, 2017	15.40	15.98	15.40	15.55
5138	NYSE	BKE	Thu, Oct 12, 2017	15.95	15.95	15.25	15.35
5137	NYSE	BKE	Wed, Oct 11, 2017	16.60	16.75	16.10	15.95
5136	NYSE	BKE	Tue, Oct 10, 2017	16.50	16.75	16.45	16.70
5135	NYSE	BKE	Mon, Oct 9, 2017	17.10	17.30	16.30	16.45
5134	NYSE	BKE	Fri, Oct 6, 2017	17.30	17.50	16.95	17.15
5133	NYSE	BKE	Thu, Oct 5, 2017	16.40	17.35	16.40	17.30
5132	NYSE	BKE	Wed, Oct 4, 2017	16.75	17.00	16.35	16.35
5131	NYSE	BKE	Tue, Oct 3, 2017	16.85	17.00	16.63	16.80
5130	NYSE	BKE	Mon, Oct 2, 2017	16.85	16.85	16.45	16.80
5129	NYSE	BKE	Fri, Sep 29, 2017	16.70	16.90	16.55	16.85
5128	NYSE	BKE	Thu, Sep 28, 2017	17.10	17.15	16.35	16.75
5127	NYSE	BKE	Wed, Sep 27, 2017	16.85	17.10	16.35	17.10
5126	NYSE	BKE	Tue, Sep 26, 2017	16.60	17.00	16.33	16.85
5125	NYSE	BKE	Mon, Sep 25, 2017	15.90	16.73	15.90	16.50
5124	NYSE	BKE	Fri, Sep 22, 2017	15.45	15.98	15.45	15.95
5123	NYSE	BKE	Thu, Sep 21, 2017	15.85	15.90	15.45	15.60
5122	NYSE	BKE	Wed, Sep 20, 2017	15.75	16.08	15.30	15.75
5121	NYSE	BKE	Tue, Sep 19, 2017	15.70	15.85	15.30	15.80
5120	NYSE	BKE	Mon, Sep 18, 2017	15.70	15.80	15.35	15.65
5119	NYSE	BKE	Fri, Sep 15, 2017	14.90	15.75	14.70	15.75
5118	NYSE	BKE	Thu, Sep 14, 2017	14.90	14.90	14.60	14.80
5117	NYSE	BKE	Wed, Sep 13, 2017	14.50	15.15	14.50	14.90
5116	NYSE	BKE	Tue, Sep 12, 2017	14.40	14.85	14.40	14.50
5115	NYSE	BKE	Mon, Sep 11, 2017	14.35	14.58	14.30	14.40
5114	NYSE	BKE	Fri, Sep 8, 2017	14.80	14.80	14.25	14.35
5113	NYSE	BKE	Thu, Sep 7, 2017	14.90	15.00	14.60	14.80
5112	NYSE	BKE	Wed, Sep 6, 2017	14.50	15.00	14.50	14.80
5111	NYSE	BKE	Tue, Sep 5, 2017	14.50	14.65	14.23	14.50
5110	NYSE	BKE	Fri, Sep 1, 2017	14.20	14.65	14.12	14.55
5109	NYSE	BKE	Thu, Aug 31, 2017	14.65	14.80	14.05	14.15
5108	NYSE	BKE	Wed, Aug 30, 2017	15.15	15.15	14.73	14.80
5107	NYSE	BKE	Tue, Aug 29, 2017	14.95	15.15	14.83	15.15
5106	NYSE	BKE	Mon, Aug 28, 2017	15.05	15.25	14.75	15.15
5105	NYSE	BKE	Fri, Aug 25, 2017	14.55	15.15	14.50	15.10
5104	NYSE	BKE	Thu, Aug 24, 2017	14.50	14.95	14.45	14.60
5103	NYSE	BKE	Wed, Aug 23, 2017	14.20	14.45	13.95	14.20
5102	NYSE	BKE	Tue, Aug 22, 2017	13.90	14.20	13.70	14.15
5101	NYSE	BKE	Mon, Aug 21, 2017	13.95	14.05	13.60	13.80
5100	NYSE	BKE	Fri, Aug 18, 2017	14.00	14.15	13.63	14.05
5099	NYSE	BKE	Thu, Aug 17, 2017	13.75	14.80	13.50	14.20
5098	NYSE	BKE	Wed, Aug 16, 2017	13.90	14.55	13.75	14.30
5097	NYSE	BKE	Tue, Aug 15, 2017	15.10	15.10	13.68	13.70
5096	NYSE	BKE	Mon, Aug 14, 2017	15.65	15.80	15.05	15.15
5095	NYSE	BKE	Fri, Aug 11, 2017	15.45	15.85	15.30	15.60
5094	NYSE	BKE	Thu, Aug 10, 2017	16.35	16.35	15.50	15.60
5093	NYSE	BKE	Wed, Aug 9, 2017	16.65	16.65	16.20	16.35
5092	NYSE	BKE	Tue, Aug 8, 2017	16.75	17.25	16.70	16.70
5091	NYSE	BKE	Mon, Aug 7, 2017	16.55	17.15	16.50	16.65
5090	NYSE	BKE	Fri, Aug 4, 2017	16.15	16.60	16.10	16.55
5089	NYSE	BKE	Thu, Aug 3, 2017	16.80	17.15	16.15	16.15
5088	NYSE	BKE	Wed, Aug 2, 2017	17.40	17.50	17.00	17.15
5087	NYSE	BKE	Tue, Aug 1, 2017	17.25	17.50	16.95	17.45
5086	NYSE	BKE	Mon, Jul 31, 2017	16.90	17.20	16.60	17.10
5085	NYSE	BKE	Fri, Jul 28, 2017	17.15	17.20	16.60	16.85
5084	NYSE	BKE	Thu, Jul 27, 2017	16.65	17.35	16.55	17.35
5083	NYSE	BKE	Wed, Jul 26, 2017	16.65	16.80	16.30	16.60
5082	NYSE	BKE	Tue, Jul 25, 2017	16.40	17.00	16.30	16.70
5081	NYSE	BKE	Mon, Jul 24, 2017	16.65	16.75	16.05	16.30
5080	NYSE	BKE	Fri, Jul 21, 2017	17.00	17.15	16.45	16.75
5079	NYSE	BKE	Thu, Jul 20, 2017	16.75	17.13	16.70	16.90
5078	NYSE	BKE	Wed, Jul 19, 2017	16.55	16.85	16.50	16.80
5077	NYSE	BKE	Tue, Jul 18, 2017	16.70	16.80	16.43	16.50
5076	NYSE	BKE	Mon, Jul 17, 2017	16.70	17.10	16.35	16.70
5075	NYSE	BKE	Fri, Jul 14, 2017	17.20	17.40	16.53	16.60
5074	NYSE	BKE	Thu, Jul 13, 2017	16.35	17.40	16.30	17.25
5073	NYSE	BKE	Wed, Jul 12, 2017	16.40	16.65	16.10	16.35
5072	NYSE	BKE	Tue, Jul 11, 2017	16.50	16.85	16.45	16.40
5071	NYSE	BKE	Mon, Jul 10, 2017	17.10	17.35	16.40	16.50
5070	NYSE	BKE	Fri, Jul 7, 2017	17.40	17.55	17.15	17.40
5069	NYSE	BKE	Thu, Jul 6, 2017	17.75	18.00	17.15	17.35
5068	NYSE	BKE	Wed, Jul 5, 2017	18.50	18.65	17.63	17.80
5067	NYSE	BKE	Mon, Jul 3, 2017	17.90	18.70	17.90	18.65
5066	NYSE	BKE	Fri, Jun 30, 2017	18.05	18.05	17.63	17.80
5065	NYSE	BKE	Thu, Jun 29, 2017	17.35	18.00	17.25	17.95
5064	NYSE	BKE	Wed, Jun 28, 2017	17.25	17.65	17.12	17.35
5063	NYSE	BKE	Tue, Jun 27, 2017	16.85	17.40	16.65	17.15
5062	NYSE	BKE	Mon, Jun 26, 2017	16.90	17.00	16.55	16.85
5061	NYSE	BKE	Fri, Jun 23, 2017	16.25	16.85	16.05	16.80
5060	NYSE	BKE	Thu, Jun 22, 2017	16.80	16.90	16.25	16.35
5059	NYSE	BKE	Wed, Jun 21, 2017	17.00	17.35	16.80	16.85
5058	NYSE	BKE	Tue, Jun 20, 2017	17.55	17.55	16.85	17.00
5057	NYSE	BKE	Mon, Jun 19, 2017	17.40	17.60	16.80	17.60
5056	NYSE	BKE	Fri, Jun 16, 2017	17.15	17.40	16.85	17.35
5055	NYSE	BKE	Thu, Jun 15, 2017	17.45	17.78	17.10	17.50
5054	NYSE	BKE	Wed, Jun 14, 2017	17.45	17.70	17.10	17.60
5053	NYSE	BKE	Tue, Jun 13, 2017	18.25	18.40	17.30	17.50
5052	NYSE	BKE	Mon, Jun 12, 2017	17.80	18.90	17.80	18.30
5051	NYSE	BKE	Fri, Jun 9, 2017	16.85	18.03	16.70	17.90
5050	NYSE	BKE	Thu, Jun 8, 2017	16.60	17.15	16.55	16.85
5049	NYSE	BKE	Wed, Jun 7, 2017	16.50	16.70	16.15	16.60
5048	NYSE	BKE	Tue, Jun 6, 2017	16.65	16.85	16.25	16.50
5047	NYSE	BKE	Mon, Jun 5, 2017	17.10	17.15	16.75	16.80
5046	NYSE	BKE	Fri, Jun 2, 2017	17.65	17.77	17.05	17.10
5045	NYSE	BKE	Thu, Jun 1, 2017	16.95	17.65	16.75	17.65
5044	NYSE	BKE	Wed, May 31, 2017	17.05	17.10	16.50	17.00
5043	NYSE	BKE	Tue, May 30, 2017	16.85	17.15	16.85	17.05
5042	NYSE	BKE	Fri, May 26, 2017	16.85	16.95	16.55	16.80
5041	NYSE	BKE	Thu, May 25, 2017	16.90	17.00	16.75	16.85
5040	NYSE	BKE	Wed, May 24, 2017	16.70	16.85	16.25	16.65
5039	NYSE	BKE	Tue, May 23, 2017	17.40	17.40	16.65	16.70
5038	NYSE	BKE	Mon, May 22, 2017	16.80	17.80	16.80	17.30
5037	NYSE	BKE	Fri, May 19, 2017	16.60	17.05	16.10	16.85
5036	NYSE	BKE	Thu, May 18, 2017	17.10	18.60	16.80	17.40
5035	NYSE	BKE	Wed, May 17, 2017	17.10	17.30	16.40	16.80
5034	NYSE	BKE	Tue, May 16, 2017	17.75	17.85	17.35	17.40
5033	NYSE	BKE	Mon, May 15, 2017	18.35	18.40	17.75	17.85
5032	NYSE	BKE	Fri, May 12, 2017	19.00	19.10	18.10	18.25
5031	NYSE	BKE	Thu, May 11, 2017	20.00	20.15	18.82	19.15
5030	NYSE	BKE	Wed, May 10, 2017	19.70	20.40	19.70	20.25
5029	NYSE	BKE	Tue, May 9, 2017	20.00	20.15	19.80	19.85
5028	NYSE	BKE	Mon, May 8, 2017	19.90	20.30	19.90	20.00
5027	NYSE	BKE	Fri, May 5, 2017	19.70	20.00	19.45	19.90
5026	NYSE	BKE	Thu, May 4, 2017	19.50	20.00	19.50	19.70
5025	NYSE	BKE	Wed, May 3, 2017	19.40	19.50	18.95	19.35
5024	NYSE	BKE	Tue, May 2, 2017	18.85	19.55	18.75	19.55
5023	NYSE	BKE	Mon, May 1, 2017	18.70	18.80	18.40	18.80
5022	NYSE	BKE	Fri, Apr 28, 2017	18.90	19.06	18.55	18.70
5021	NYSE	BKE	Thu, Apr 27, 2017	19.15	19.23	18.70	18.90
5020	NYSE	BKE	Wed, Apr 26, 2017	18.75	19.45	18.55	19.10
5019	NYSE	BKE	Tue, Apr 25, 2017	19.15	19.25	18.58	18.65
5018	NYSE	BKE	Mon, Apr 24, 2017	19.10	19.30	18.80	19.05
5017	NYSE	BKE	Fri, Apr 21, 2017	18.95	18.95	18.50	18.80
5016	NYSE	BKE	Thu, Apr 20, 2017	18.20	19.05	18.20	18.95
5015	NYSE	BKE	Wed, Apr 19, 2017	18.05	18.35	17.90	18.10
5014	NYSE	BKE	Tue, Apr 18, 2017	18.20	18.35	17.70	17.95
5013	NYSE	BKE	Mon, Apr 17, 2017	17.90	18.33	17.65	18.30
5012	NYSE	BKE	Thu, Apr 13, 2017	18.50	18.50	17.80	17.90
5011	NYSE	BKE	Wed, Apr 12, 2017	18.70	18.85	18.33	18.50
5010	NYSE	BKE	Tue, Apr 11, 2017	17.65	19.08	17.55	18.75
5009	NYSE	BKE	Mon, Apr 10, 2017	17.50	18.20	17.40	17.65
5008	NYSE	BKE	Fri, Apr 7, 2017	17.40	18.10	17.00	17.50
5007	NYSE	BKE	Thu, Apr 6, 2017	16.40	17.40	16.40	16.75
5006	NYSE	BKE	Wed, Apr 5, 2017	16.95	17.30	16.00	16.25
5005	NYSE	BKE	Tue, Apr 4, 2017	17.45	17.70	16.80	17.05
5004	NYSE	BKE	Mon, Apr 3, 2017	18.60	18.60	17.40	17.55
5003	NYSE	BKE	Fri, Mar 31, 2017	18.65	18.85	18.40	18.60
5002	NYSE	BKE	Thu, Mar 30, 2017	18.50	18.70	18.25	18.65
5001	NYSE	BKE	Wed, Mar 29, 2017	18.00	18.85	18.00	18.60
5000	NYSE	BKE	Tue, Mar 28, 2017	17.70	18.00	17.30	17.95
4999	NYSE	BKE	Mon, Mar 27, 2017	17.25	18.00	17.25	17.80
4998	NYSE	BKE	Fri, Mar 24, 2017	18.00	18.00	17.25	17.50
4997	NYSE	BKE	Thu, Mar 23, 2017	17.00	18.30	16.90	18.05
4996	NYSE	BKE	Wed, Mar 22, 2017	17.30	17.30	16.55	16.90
4995	NYSE	BKE	Tue, Mar 21, 2017	17.95	18.07	16.95	17.30
4994	NYSE	BKE	Mon, Mar 20, 2017	18.80	18.85	17.70	17.95
4993	NYSE	BKE	Fri, Mar 17, 2017	18.95	19.05	18.45	18.85
4992	NYSE	BKE	Thu, Mar 16, 2017	18.70	19.15	18.55	18.95
4991	NYSE	BKE	Wed, Mar 15, 2017	18.95	19.20	18.22	18.75
4990	NYSE	BKE	Tue, Mar 14, 2017	18.45	18.95	18.25	18.90
4989	NYSE	BKE	Mon, Mar 13, 2017	17.80	18.65	17.70	18.45
4988	NYSE	BKE	Fri, Mar 10, 2017	17.30	18.80	16.50	17.80
4987	NYSE	BKE	Thu, Mar 9, 2017	18.15	18.15	17.05	17.30
4986	NYSE	BKE	Wed, Mar 8, 2017	18.15	18.33	17.75	18.15
4985	NYSE	BKE	Tue, Mar 7, 2017	17.95	18.25	17.75	18.15
4984	NYSE	BKE	Mon, Mar 6, 2017	18.25	18.40	17.75	17.90
4983	NYSE	BKE	Fri, Mar 3, 2017	19.50	19.55	18.00	18.20
4982	NYSE	BKE	Thu, Mar 2, 2017	18.80	19.85	18.65	19.55
4981	NYSE	BKE	Wed, Mar 1, 2017	20.15	20.25	18.30	19.05
4980	NYSE	BKE	Tue, Feb 28, 2017	20.35	20.35	19.55	19.85
4979	NYSE	BKE	Mon, Feb 27, 2017	20.15	20.65	20.10	20.40
4978	NYSE	BKE	Fri, Feb 24, 2017	19.60	20.74	19.45	20.20
4977	NYSE	BKE	Thu, Feb 23, 2017	20.95	21.13	19.58	19.65
4976	NYSE	BKE	Wed, Feb 22, 2017	21.40	21.55	20.95	21.20
4975	NYSE	BKE	Tue, Feb 21, 2017	21.05	21.45	20.85	21.30
4974	NYSE	BKE	Fri, Feb 17, 2017	21.00	21.05	20.45	20.85
4973	NYSE	BKE	Thu, Feb 16, 2017	21.45	21.69	20.85	21.05
4972	NYSE	BKE	Wed, Feb 15, 2017	21.20	21.65	21.05	21.55
4971	NYSE	BKE	Tue, Feb 14, 2017	20.75	21.35	20.75	21.30
4970	NYSE	BKE	Mon, Feb 13, 2017	21.75	21.85	20.75	20.85
4969	NYSE	BKE	Fri, Feb 10, 2017	21.40	21.65	21.15	21.55
4968	NYSE	BKE	Thu, Feb 9, 2017	20.90	21.50	20.85	21.20
4967	NYSE	BKE	Wed, Feb 8, 2017	20.20	20.88	20.05	20.80
4966	NYSE	BKE	Tue, Feb 7, 2017	20.25	20.50	20.05	20.20
4965	NYSE	BKE	Mon, Feb 6, 2017	20.35	20.40	19.90	20.30
4964	NYSE	BKE	Fri, Feb 3, 2017	21.00	21.45	20.30	20.35
4963	NYSE	BKE	Thu, Feb 2, 2017	21.05	21.75	20.70	21.05
4962	NYSE	BKE	Wed, Feb 1, 2017	21.25	21.40	20.70	21.10
4961	NYSE	BKE	Tue, Jan 31, 2017	20.35	21.40	20.10	21.15
4960	NYSE	BKE	Mon, Jan 30, 2017	20.40	20.90	20.10	20.60
4959	NYSE	BKE	Fri, Jan 27, 2017	21.00	21.00	20.35	20.55
4958	NYSE	BKE	Thu, Jan 26, 2017	21.45	21.46	20.85	20.95
4957	NYSE	BKE	Wed, Jan 25, 2017	21.60	21.65	21.20	21.45
4956	NYSE	BKE	Tue, Jan 24, 2017	21.05	21.47	20.98	21.35
4955	NYSE	BKE	Mon, Jan 23, 2017	21.05	21.40	20.75	20.95
4954	NYSE	BKE	Fri, Jan 20, 2017	21.10	21.40	20.95	21.15
4953	NYSE	BKE	Thu, Jan 19, 2017	21.70	21.75	20.65	21.05
4952	NYSE	BKE	Wed, Jan 18, 2017	21.80	21.95	21.00	21.65
4951	NYSE	BKE	Tue, Jan 17, 2017	21.50	22.50	21.40	21.75
4950	NYSE	BKE	Fri, Jan 13, 2017	21.40	21.75	21.30	21.50
4949	NYSE	BKE	Thu, Jan 12, 2017	21.90	22.03	21.25	21.30
4948	NYSE	BKE	Wed, Jan 11, 2017	22.35	22.55	21.65	21.95
4947	NYSE	BKE	Tue, Jan 10, 2017	22.85	24.05	22.60	22.35
4946	NYSE	BKE	Mon, Jan 9, 2017	22.35	22.80	22.05	22.75
4945	NYSE	BKE	Fri, Jan 6, 2017	22.60	22.75	21.85	22.00
4944	NYSE	BKE	Thu, Jan 5, 2017	23.50	23.50	22.05	22.50
4943	NYSE	BKE	Wed, Jan 4, 2017	23.60	24.08	23.55	23.80
4942	NYSE	BKE	Tue, Jan 3, 2017	23.15	23.55	22.85	23.40
4941	NYSE	BKE	Fri, Dec 30, 2016	22.85	23.30	22.65	22.80
4940	NYSE	BKE	Thu, Dec 29, 2016	23.15	23.60	22.50	22.75
4939	NYSE	BKE	Wed, Dec 28, 2016	23.10	23.35	22.70	23.05
4938	NYSE	BKE	Tue, Dec 27, 2016	22.40	23.15	22.40	22.95
4937	NYSE	BKE	Fri, Dec 23, 2016	22.15	22.80	22.15	22.30
4936	NYSE	BKE	Thu, Dec 22, 2016	23.45	23.50	22.13	22.15
4935	NYSE	BKE	Wed, Dec 21, 2016	24.15	24.25	23.55	23.60
4934	NYSE	BKE	Tue, Dec 20, 2016	23.65	24.40	23.65	24.30
4933	NYSE	BKE	Mon, Dec 19, 2016	23.60	24.05	23.30	23.45
4932	NYSE	BKE	Fri, Dec 16, 2016	23.90	24.15	23.25	23.40
4931	NYSE	BKE	Thu, Dec 15, 2016	24.55	24.85	23.80	24.00
4930	NYSE	BKE	Wed, Dec 14, 2016	24.80	24.80	24.10	24.45
4929	NYSE	BKE	Tue, Dec 13, 2016	24.95	25.05	23.85	24.75
4928	NYSE	BKE	Mon, Dec 12, 2016	25.55	25.85	24.45	24.85
4927	NYSE	BKE	Fri, Dec 9, 2016	26.45	26.60	25.70	25.80
4926	NYSE	BKE	Thu, Dec 8, 2016	26.45	27.10	26.45	26.55
4925	NYSE	BKE	Wed, Dec 7, 2016	25.65	26.45	25.25	26.45
4924	NYSE	BKE	Tue, Dec 6, 2016	24.55	25.70	24.35	25.65
4923	NYSE	BKE	Mon, Dec 5, 2016	24.45	24.95	24.15	24.50
4922	NYSE	BKE	Fri, Dec 2, 2016	24.50	25.00	24.10	24.25
4921	NYSE	BKE	Thu, Dec 1, 2016	25.10	25.45	24.50	24.75
4920	NYSE	BKE	Wed, Nov 30, 2016	25.40	25.55	24.90	25.30
4919	NYSE	BKE	Tue, Nov 29, 2016	25.25	25.75	25.00	25.45
4918	NYSE	BKE	Mon, Nov 28, 2016	25.65	25.80	25.20	25.35
4917	NYSE	BKE	Fri, Nov 25, 2016	26.00	26.15	25.55	25.65
4916	NYSE	BKE	Wed, Nov 23, 2016	25.60	26.05	25.35	25.90
4915	NYSE	BKE	Tue, Nov 22, 2016	25.25	26.35	25.25	25.85
4914	NYSE	BKE	Mon, Nov 21, 2016	24.25	25.95	24.25	24.95
4913	NYSE	BKE	Fri, Nov 18, 2016	22.70	25.00	22.55	24.25
4912	NYSE	BKE	Thu, Nov 17, 2016	23.75	23.80	23.25	23.75
4911	NYSE	BKE	Wed, Nov 16, 2016	23.60	23.80	23.10	23.50
4910	NYSE	BKE	Tue, Nov 15, 2016	24.20	24.20	22.70	23.60
4909	NYSE	BKE	Mon, Nov 14, 2016	23.70	25.30	23.70	24.15
4908	NYSE	BKE	Fri, Nov 11, 2016	22.60	23.60	22.35	23.50
4907	NYSE	BKE	Thu, Nov 10, 2016	21.95	23.60	21.90	22.65
4906	NYSE	BKE	Wed, Nov 9, 2016	20.35	21.85	20.06	21.60
4905	NYSE	BKE	Tue, Nov 8, 2016	20.70	20.95	20.15	20.70
4904	NYSE	BKE	Mon, Nov 7, 2016	20.55	20.85	20.45	20.65
4903	NYSE	BKE	Fri, Nov 4, 2016	20.00	20.95	20.00	20.35
4902	NYSE	BKE	Thu, Nov 3, 2016	20.20	20.55	19.95	20.05
4901	NYSE	BKE	Wed, Nov 2, 2016	20.10	20.95	20.10	20.35
4900	NYSE	BKE	Tue, Nov 1, 2016	20.85	20.85	19.95	20.10
4899	NYSE	BKE	Mon, Oct 31, 2016	20.90	21.15	20.00	20.85
4898	NYSE	BKE	Fri, Oct 28, 2016	20.90	21.35	20.65	20.95
4897	NYSE	BKE	Thu, Oct 27, 2016	21.45	21.55	20.85	21.00
4896	NYSE	BKE	Wed, Oct 26, 2016	21.40	21.80	21.35	21.40
4895	NYSE	BKE	Tue, Oct 25, 2016	21.50	21.75	21.25	21.50
4894	NYSE	BKE	Mon, Oct 24, 2016	21.05	21.75	21.00	21.70
4893	NYSE	BKE	Fri, Oct 21, 2016	20.85	21.20	20.60	21.00
4892	NYSE	BKE	Thu, Oct 20, 2016	21.55	21.70	21.10	21.10
4891	NYSE	BKE	Wed, Oct 19, 2016	21.30	21.70	21.20	21.55
4890	NYSE	BKE	Tue, Oct 18, 2016	21.60	21.60	21.10	21.30
4889	NYSE	BKE	Mon, Oct 17, 2016	21.70	21.95	21.40	21.45
4888	NYSE	BKE	Fri, Oct 14, 2016	21.60	21.75	21.45	21.65
4887	NYSE	BKE	Thu, Oct 13, 2016	21.39	21.62	21.11	21.45
4886	NYSE	BKE	Wed, Oct 12, 2016	21.19	21.67	21.07	21.45
4885	NYSE	BKE	Tue, Oct 11, 2016	21.59	21.71	21.08	21.18
4884	NYSE	BKE	Mon, Oct 10, 2016	21.29	22.22	21.24	21.63
4883	NYSE	BKE	Fri, Oct 7, 2016	21.46	21.91	21.16	21.20
4882	NYSE	BKE	Thu, Oct 6, 2016	23.59	23.59	20.85	21.24
4881	NYSE	BKE	Wed, Oct 5, 2016	23.47	23.75	23.24	23.65
4880	NYSE	BKE	Tue, Oct 4, 2016	23.55	23.65	23.08	23.33
4879	NYSE	BKE	Mon, Oct 3, 2016	24.03	24.03	23.32	23.45
4878	NYSE	BKE	Fri, Sep 30, 2016	23.83	24.27	23.67	24.03
4877	NYSE	BKE	Thu, Sep 29, 2016	23.84	24.21	23.65	23.67
4876	NYSE	BKE	Wed, Sep 28, 2016	24.28	24.41	23.68	23.84
4875	NYSE	BKE	Tue, Sep 27, 2016	24.62	24.80	24.20	24.29
4874	NYSE	BKE	Mon, Sep 26, 2016	25.01	25.03	24.57	24.61
4873	NYSE	BKE	Fri, Sep 23, 2016	24.92	25.41	24.92	25.00
4872	NYSE	BKE	Thu, Sep 22, 2016	24.49	25.06	24.30	25.03
4871	NYSE	BKE	Wed, Sep 21, 2016	24.31	24.44	23.80	24.31
4870	NYSE	BKE	Tue, Sep 20, 2016	24.78	24.85	24.17	24.18
4869	NYSE	BKE	Mon, Sep 19, 2016	24.80	25.04	24.60	24.73
4868	NYSE	BKE	Fri, Sep 16, 2016	24.77	25.07	24.65	24.76
4867	NYSE	BKE	Thu, Sep 15, 2016	24.27	24.87	24.24	24.80
4866	NYSE	BKE	Wed, Sep 14, 2016	24.69	24.96	24.21	24.38
4865	NYSE	BKE	Tue, Sep 13, 2016	24.65	24.98	24.28	24.61
4864	NYSE	BKE	Mon, Sep 12, 2016	24.09	24.86	24.09	24.76
4863	NYSE	BKE	Fri, Sep 9, 2016	24.13	24.52	24.10	24.16
4862	NYSE	BKE	Thu, Sep 8, 2016	24.34	24.47	23.99	24.37
4861	NYSE	BKE	Wed, Sep 7, 2016	24.38	24.51	24.01	24.50
4860	NYSE	BKE	Tue, Sep 6, 2016	24.68	24.78	24.10	24.32
4859	NYSE	BKE	Fri, Sep 2, 2016	24.67	24.86	24.36	24.72
4858	NYSE	BKE	Thu, Sep 1, 2016	25.15	25.67	24.07	24.67
4857	NYSE	BKE	Wed, Aug 31, 2016	26.31	26.50	25.58	25.77
4856	NYSE	BKE	Tue, Aug 30, 2016	26.74	26.91	26.22	26.25
4855	NYSE	BKE	Mon, Aug 29, 2016	26.82	27.08	26.56	26.96
4854	NYSE	BKE	Fri, Aug 26, 2016	26.98	27.48	26.59	26.82
4853	NYSE	BKE	Thu, Aug 25, 2016	27.18	27.51	26.81	26.96
4852	NYSE	BKE	Wed, Aug 24, 2016	27.47	27.47	27.08	27.20
4851	NYSE	BKE	Tue, Aug 23, 2016	27.73	27.90	27.52	27.62
4850	NYSE	BKE	Mon, Aug 22, 2016	28.08	28.19	27.05	27.51
4849	NYSE	BKE	Fri, Aug 19, 2016	26.75	28.67	25.61	28.26
4848	NYSE	BKE	Thu, Aug 18, 2016	26.30	27.16	26.13	26.95
4847	NYSE	BKE	Wed, Aug 17, 2016	26.44	26.71	25.96	26.15
4846	NYSE	BKE	Tue, Aug 16, 2016	26.83	27.18	26.52	26.54
4845	NYSE	BKE	Mon, Aug 15, 2016	26.10	26.85	26.10	26.83
4844	NYSE	BKE	Fri, Aug 12, 2016	25.45	26.01	25.37	25.99
4843	NYSE	BKE	Thu, Aug 11, 2016	25.68	26.68	25.30	25.46
4842	NYSE	BKE	Wed, Aug 10, 2016	25.41	25.85	25.20	25.25
4841	NYSE	BKE	Tue, Aug 9, 2016	26.23	26.30	25.30	25.33
4840	NYSE	BKE	Mon, Aug 8, 2016	26.03	26.77	26.03	26.36
4839	NYSE	BKE	Fri, Aug 5, 2016	25.04	26.35	25.04	26.00
4838	NYSE	BKE	Thu, Aug 4, 2016	26.48	26.88	24.90	24.99
4837	NYSE	BKE	Wed, Aug 3, 2016	25.67	26.58	25.08	26.46
4836	NYSE	BKE	Tue, Aug 2, 2016	27.35	27.35	25.94	25.95
4835	NYSE	BKE	Mon, Aug 1, 2016	27.36	27.58	26.92	27.37
4834	NYSE	BKE	Fri, Jul 29, 2016	27.14	27.40	26.84	27.39
4833	NYSE	BKE	Thu, Jul 28, 2016	27.57	27.58	26.95	27.14
4832	NYSE	BKE	Wed, Jul 27, 2016	27.22	27.68	27.22	27.59
4831	NYSE	BKE	Tue, Jul 26, 2016	26.72	27.32	26.71	27.12
4830	NYSE	BKE	Mon, Jul 25, 2016	26.00	26.70	25.90	26.69
4829	NYSE	BKE	Fri, Jul 22, 2016	25.99	26.06	25.51	25.99
4828	NYSE	BKE	Thu, Jul 21, 2016	26.25	26.51	25.88	26.00
4827	NYSE	BKE	Wed, Jul 20, 2016	26.01	26.25	25.80	26.22
4826	NYSE	BKE	Tue, Jul 19, 2016	26.24	26.44	25.75	25.91
4825	NYSE	BKE	Mon, Jul 18, 2016	25.99	26.31	25.85	26.26
4824	NYSE	BKE	Fri, Jul 15, 2016	26.39	26.61	25.83	25.93
4823	NYSE	BKE	Thu, Jul 14, 2016	26.95	26.99	26.21	26.26
4822	NYSE	BKE	Wed, Jul 13, 2016	27.14	27.39	26.64	26.70
4821	NYSE	BKE	Tue, Jul 12, 2016	27.27	27.74	27.17	26.98
4820	NYSE	BKE	Mon, Jul 11, 2016	26.46	27.04	26.46	27.02
4819	NYSE	BKE	Fri, Jul 8, 2016	26.18	26.79	25.90	26.32
4818	NYSE	BKE	Thu, Jul 7, 2016	25.15	25.64	24.76	25.54
4817	NYSE	BKE	Wed, Jul 6, 2016	25.06	25.78	24.94	25.72
4816	NYSE	BKE	Tue, Jul 5, 2016	25.58	25.84	24.88	25.08
4815	NYSE	BKE	Fri, Jul 1, 2016	25.80	26.23	25.74	25.95
4814	NYSE	BKE	Thu, Jun 30, 2016	25.46	26.00	25.15	25.99
4813	NYSE	BKE	Wed, Jun 29, 2016	25.04	25.55	24.82	25.32
4812	NYSE	BKE	Tue, Jun 28, 2016	24.81	25.08	24.57	24.70
4811	NYSE	BKE	Mon, Jun 27, 2016	25.00	25.24	23.88	24.49
4810	NYSE	BKE	Fri, Jun 24, 2016	24.53	25.42	24.40	25.21
4809	NYSE	BKE	Thu, Jun 23, 2016	26.48	26.54	25.51	25.56
4808	NYSE	BKE	Wed, Jun 22, 2016	25.93	26.28	25.82	26.17
4807	NYSE	BKE	Tue, Jun 21, 2016	26.06	26.43	25.80	25.80
4806	NYSE	BKE	Mon, Jun 20, 2016	26.27	26.71	26.06	26.10
4805	NYSE	BKE	Fri, Jun 17, 2016	25.16	26.09	24.96	25.77
4804	NYSE	BKE	Thu, Jun 16, 2016	25.23	25.31	24.76	25.10
4803	NYSE	BKE	Wed, Jun 15, 2016	25.31	26.21	25.05	25.33
4802	NYSE	BKE	Tue, Jun 14, 2016	25.01	25.34	24.67	25.28
4801	NYSE	BKE	Mon, Jun 13, 2016	24.96	25.31	24.84	25.08
4800	NYSE	BKE	Fri, Jun 10, 2016	25.22	25.48	24.55	25.09
4799	NYSE	BKE	Thu, Jun 9, 2016	25.80	25.84	25.30	25.73
4798	NYSE	BKE	Wed, Jun 8, 2016	25.47	25.85	25.39	25.80
4797	NYSE	BKE	Tue, Jun 7, 2016	24.75	25.59	24.70	25.45
4796	NYSE	BKE	Mon, Jun 6, 2016	25.04	25.18	24.85	24.96
4795	NYSE	BKE	Fri, Jun 3, 2016	25.38	25.54	24.92	25.08
4794	NYSE	BKE	Thu, Jun 2, 2016	25.04	25.43	24.57	25.41
4793	NYSE	BKE	Wed, Jun 1, 2016	24.79	24.96	24.38	24.85
4792	NYSE	BKE	Tue, May 31, 2016	24.42	24.85	24.33	24.73
4791	NYSE	BKE	Fri, May 27, 2016	24.04	24.44	24.01	24.36
4790	NYSE	BKE	Thu, May 26, 2016	24.09	24.57	23.95	24.01
4789	NYSE	BKE	Wed, May 25, 2016	23.35	24.03	23.14	23.97
4788	NYSE	BKE	Tue, May 24, 2016	23.52	23.73	23.16	23.44
4787	NYSE	BKE	Mon, May 23, 2016	23.26	23.81	23.10	23.52
4786	NYSE	BKE	Fri, May 20, 2016	22.79	23.51	22.00	23.27
4785	NYSE	BKE	Thu, May 19, 2016	23.20	23.87	23.01	23.34
4784	NYSE	BKE	Wed, May 18, 2016	23.34	23.44	22.86	23.13
4783	NYSE	BKE	Tue, May 17, 2016	23.93	23.93	23.13	23.44
4782	NYSE	BKE	Mon, May 16, 2016	23.80	24.16	23.76	24.00
4781	NYSE	BKE	Fri, May 13, 2016	23.99	24.70	23.56	23.88
4780	NYSE	BKE	Thu, May 12, 2016	24.67	24.67	23.91	24.17
4779	NYSE	BKE	Wed, May 11, 2016	25.53	25.64	24.57	24.58
4778	NYSE	BKE	Tue, May 10, 2016	26.24	26.32	25.67	25.94
4777	NYSE	BKE	Mon, May 9, 2016	26.19	26.81	26.00	26.48
4776	NYSE	BKE	Fri, May 6, 2016	26.81	26.85	26.02	26.20
4775	NYSE	BKE	Thu, May 5, 2016	28.14	28.23	27.10	27.23
4774	NYSE	BKE	Wed, May 4, 2016	28.66	29.07	28.35	28.85
4773	NYSE	BKE	Tue, May 3, 2016	28.82	29.02	28.10	28.80
4772	NYSE	BKE	Mon, May 2, 2016	28.92	29.19	28.51	28.91
4771	NYSE	BKE	Fri, Apr 29, 2016	30.00	30.01	28.85	28.94
4770	NYSE	BKE	Thu, Apr 28, 2016	30.44	30.70	30.05	30.10
4769	NYSE	BKE	Wed, Apr 27, 2016	31.06	31.39	30.03	30.70
4768	NYSE	BKE	Tue, Apr 26, 2016	30.82	31.45	30.62	31.44
4767	NYSE	BKE	Mon, Apr 25, 2016	31.23	31.23	30.51	30.75
4766	NYSE	BKE	Fri, Apr 22, 2016	30.81	31.47	30.53	31.32
4765	NYSE	BKE	Thu, Apr 21, 2016	30.67	30.75	30.05	30.72
4764	NYSE	BKE	Wed, Apr 20, 2016	29.94	30.75	29.93	30.56
4763	NYSE	BKE	Tue, Apr 19, 2016	29.97	30.30	29.77	29.98
4762	NYSE	BKE	Mon, Apr 18, 2016	29.66	29.93	29.44	29.90
4761	NYSE	BKE	Fri, Apr 15, 2016	28.77	29.91	28.74	29.79
4760	NYSE	BKE	Thu, Apr 14, 2016	29.11	29.13	28.58	28.80
4759	NYSE	BKE	Wed, Apr 13, 2016	28.39	29.16	28.39	29.11
4758	NYSE	BKE	Tue, Apr 12, 2016	28.25	28.64	27.89	28.40
4757	NYSE	BKE	Mon, Apr 11, 2016	28.90	29.14	28.21	28.22
4756	NYSE	BKE	Fri, Apr 8, 2016	28.90	28.98	28.28	28.82
4755	NYSE	BKE	Thu, Apr 7, 2016	31.71	31.72	28.54	28.80
4754	NYSE	BKE	Wed, Apr 6, 2016	32.89	32.99	32.23	32.62
4753	NYSE	BKE	Tue, Apr 5, 2016	34.62	34.62	34.62	32.87
4752	NYSE	BKE	Mon, Apr 4, 2016	34.74	35.02	34.34	34.62
4751	NYSE	BKE	Fri, Apr 1, 2016	33.86	34.72	33.59	34.64
4750	NYSE	BKE	Thu, Mar 31, 2016	34.09	34.37	33.80	33.87
4749	NYSE	BKE	Wed, Mar 30, 2016	34.20	34.54	33.71	34.03
4748	NYSE	BKE	Tue, Mar 29, 2016	33.53	34.49	33.41	34.17
4747	NYSE	BKE	Mon, Mar 28, 2016	33.35	34.14	33.06	33.55
4746	NYSE	BKE	Thu, Mar 24, 2016	32.84	32.84	32.84	33.21
4745	NYSE	BKE	Wed, Mar 23, 2016	33.53	33.63	32.80	32.84
4744	NYSE	BKE	Tue, Mar 22, 2016	33.59	33.98	33.46	33.56
4743	NYSE	BKE	Mon, Mar 21, 2016	34.20	34.37	33.65	33.70
4742	NYSE	BKE	Fri, Mar 18, 2016	33.88	34.30	33.71	34.12
4741	NYSE	BKE	Thu, Mar 17, 2016	32.51	33.73	32.46	33.64
4740	NYSE	BKE	Wed, Mar 16, 2016	32.04	32.78	31.94	32.63
4739	NYSE	BKE	Tue, Mar 15, 2016	33.42	33.42	33.42	32.22
4738	NYSE	BKE	Mon, Mar 14, 2016	33.00	33.59	32.76	33.42
4737	NYSE	BKE	Fri, Mar 11, 2016	32.33	33.14	31.76	33.01
4736	NYSE	BKE	Thu, Mar 10, 2016	31.83	32.05	31.14	31.59
4735	NYSE	BKE	Wed, Mar 9, 2016	31.21	31.21	31.21	31.63
4734	NYSE	BKE	Tue, Mar 8, 2016	31.87	31.87	31.50	31.21
4733	NYSE	BKE	Mon, Mar 7, 2016	31.20	32.36	30.96	31.87
4732	NYSE	BKE	Fri, Mar 4, 2016	30.97	30.97	30.97	31.23
4731	NYSE	BKE	Thu, Mar 3, 2016	32.18	32.18	32.18	30.97
4730	NYSE	BKE	Wed, Mar 2, 2016	32.01	32.45	31.73	32.18
4729	NYSE	BKE	Tue, Mar 1, 2016	31.80	31.80	31.80	31.93
4728	NYSE	BKE	Mon, Feb 29, 2016	31.77	32.10	31.38	31.80
4727	NYSE	BKE	Fri, Feb 26, 2016	31.89	31.89	31.89	31.75
4726	NYSE	BKE	Thu, Feb 25, 2016	31.73	31.98	31.49	31.89
4725	NYSE	BKE	Wed, Feb 24, 2016	31.44	31.78	31.18	31.67
4724	NYSE	BKE	Tue, Feb 23, 2016	31.42	32.11	31.28	31.86
4723	NYSE	BKE	Mon, Feb 22, 2016	31.65	31.91	31.29	31.36
4722	NYSE	BKE	Fri, Feb 19, 2016	31.50	31.82	30.99	31.32
4721	NYSE	BKE	Thu, Feb 18, 2016	31.27	31.84	30.82	31.75
4720	NYSE	BKE	Wed, Feb 17, 2016	30.96	31.85	30.71	31.30
4719	NYSE	BKE	Tue, Feb 16, 2016	29.38	30.91	29.16	30.62
4718	NYSE	BKE	Fri, Feb 12, 2016	28.56	29.27	28.22	29.22
4717	NYSE	BKE	Thu, Feb 11, 2016	28.03	28.70	27.86	28.51
4716	NYSE	BKE	Wed, Feb 10, 2016	28.86	28.99	27.95	28.37
4715	NYSE	BKE	Tue, Feb 9, 2016	28.32	28.98	28.32	28.67
4714	NYSE	BKE	Mon, Feb 8, 2016	27.88	28.65	27.54	28.57
4713	NYSE	BKE	Fri, Feb 5, 2016	28.08	28.64	27.76	28.12
4712	NYSE	BKE	Thu, Feb 4, 2016	28.41	29.23	27.95	28.58
4711	NYSE	BKE	Wed, Feb 3, 2016	28.66	28.97	28.28	28.96
4710	NYSE	BKE	Tue, Feb 2, 2016	28.75	28.79	28.27	28.52
4709	NYSE	BKE	Mon, Feb 1, 2016	28.22	29.04	28.22	28.86
4708	NYSE	BKE	Fri, Jan 29, 2016	27.72	28.49	27.61	28.42
4707	NYSE	BKE	Thu, Jan 28, 2016	27.94	28.10	27.40	27.68
4706	NYSE	BKE	Wed, Jan 27, 2016	27.86	28.10	27.42	27.68
4705	NYSE	BKE	Tue, Jan 26, 2016	26.86	28.18	26.86	27.92
4704	NYSE	BKE	Mon, Jan 25, 2016	27.66	27.76	26.65	26.73
4703	NYSE	BKE	Fri, Jan 22, 2016	27.50	28.20	27.44	27.85
4702	NYSE	BKE	Thu, Jan 21, 2016	27.32	27.32	26.48	27.13
4701	NYSE	BKE	Wed, Jan 20, 2016	26.49	27.45	26.05	27.20
4700	NYSE	BKE	Tue, Jan 19, 2016	27.71	28.00	26.59	26.88
4699	NYSE	BKE	Fri, Jan 15, 2016	26.37	27.30	26.31	27.15
4698	NYSE	BKE	Thu, Jan 14, 2016	26.91	27.33	26.59	26.79
4697	NYSE	BKE	Wed, Jan 13, 2016	27.33	27.61	26.55	26.81
4696	NYSE	BKE	Tue, Jan 12, 2016	28.55	28.78	27.86	28.41
4695	NYSE	BKE	Mon, Jan 11, 2016	28.30	28.48	27.67	28.12
4694	NYSE	BKE	Fri, Jan 8, 2016	30.07	30.29	28.14	28.16
4693	NYSE	BKE	Thu, Jan 7, 2016	29.08	30.78	28.95	30.11
4692	NYSE	BKE	Wed, Jan 6, 2016	29.47	29.97	28.53	28.79
4691	NYSE	BKE	Tue, Jan 5, 2016	30.01	30.24	29.33	29.78
4690	NYSE	BKE	Mon, Jan 4, 2016	30.50	30.63	29.57	29.87
4689	NYSE	BKE	Thu, Dec 31, 2015	30.85	30.95	30.69	30.78
4688	NYSE	BKE	Wed, Dec 30, 2015	30.93	31.30	30.73	31.01
4687	NYSE	BKE	Tue, Dec 29, 2015	30.81	30.99	30.61	30.92
4686	NYSE	BKE	Mon, Dec 28, 2015	30.64	30.88	30.18	30.50
4685	NYSE	BKE	Thu, Dec 24, 2015	30.52	30.74	30.12	30.67
4684	NYSE	BKE	Wed, Dec 23, 2015	30.79	31.01	30.31	30.59
4683	NYSE	BKE	Tue, Dec 22, 2015	29.61	30.76	29.61	30.57
4682	NYSE	BKE	Mon, Dec 21, 2015	30.98	31.08	29.40	29.59
4681	NYSE	BKE	Fri, Dec 18, 2015	30.87	31.13	30.60	30.99
4680	NYSE	BKE	Thu, Dec 17, 2015	31.92	31.96	30.71	31.04
4679	NYSE	BKE	Wed, Dec 16, 2015	31.09	31.97	31.06	31.97
4678	NYSE	BKE	Tue, Dec 15, 2015	31.22	31.38	30.61	31.05
4677	NYSE	BKE	Mon, Dec 14, 2015	31.95	32.25	30.91	31.04
4676	NYSE	BKE	Fri, Dec 11, 2015	31.93	32.25	31.71	31.83
4675	NYSE	BKE	Thu, Dec 10, 2015	31.54	32.44	31.51	32.37
4674	NYSE	BKE	Wed, Dec 9, 2015	31.32	32.41	31.02	31.55
4673	NYSE	BKE	Tue, Dec 8, 2015	31.14	31.75	30.88	31.36
4672	NYSE	BKE	Mon, Dec 7, 2015	31.06	31.45	30.64	31.34
4671	NYSE	BKE	Fri, Dec 4, 2015	30.29	31.42	30.29	31.17
4670	NYSE	BKE	Thu, Dec 3, 2015	32.08	32.10	30.37	30.55
4669	NYSE	BKE	Wed, Dec 2, 2015	32.35	32.61	31.59	31.90
4668	NYSE	BKE	Tue, Dec 1, 2015	31.84	32.45	31.74	32.30
4667	NYSE	BKE	Mon, Nov 30, 2015	32.72	32.93	31.74	31.75
4666	NYSE	BKE	Fri, Nov 27, 2015	32.62	33.10	32.22	32.76
4665	NYSE	BKE	Wed, Nov 25, 2015	32.70	33.06	32.27	32.62
4664	NYSE	BKE	Tue, Nov 24, 2015	30.87	32.64	30.87	32.55
4663	NYSE	BKE	Mon, Nov 23, 2015	30.57	31.39	30.45	31.00
4662	NYSE	BKE	Fri, Nov 20, 2015	29.72	30.92	29.72	30.43
4661	NYSE	BKE	Thu, Nov 19, 2015	29.88	31.13	29.28	29.79
4660	NYSE	BKE	Wed, Nov 18, 2015	30.54	30.81	30.25	30.44
4659	NYSE	BKE	Tue, Nov 17, 2015	31.14	31.41	30.12	30.54
4658	NYSE	BKE	Mon, Nov 16, 2015	31.00	31.29	30.44	30.97
4657	NYSE	BKE	Fri, Nov 13, 2015	31.98	32.04	31.06	31.16
4656	NYSE	BKE	Thu, Nov 12, 2015	32.57	33.00	32.35	32.41
4655	NYSE	BKE	Wed, Nov 11, 2015	33.67	33.98	32.41	32.69
4654	NYSE	BKE	Tue, Nov 10, 2015	32.50	33.92	32.32	33.78
4653	NYSE	BKE	Mon, Nov 9, 2015	34.18	34.46	32.53	32.72
4652	NYSE	BKE	Fri, Nov 6, 2015	35.00	35.27	34.07	34.37
4651	NYSE	BKE	Thu, Nov 5, 2015	35.47	35.51	34.84	35.31
4650	NYSE	BKE	Wed, Nov 4, 2015	35.84	36.00	34.91	35.46
4649	NYSE	BKE	Tue, Nov 3, 2015	35.32	36.16	35.20	35.84
4648	NYSE	BKE	Mon, Nov 2, 2015	35.39	35.49	34.18	35.25
4647	NYSE	BKE	Fri, Oct 30, 2015	35.00	35.70	34.98	35.44
4646	NYSE	BKE	Thu, Oct 29, 2015	35.13	35.24	34.71	35.00
4645	NYSE	BKE	Wed, Oct 28, 2015	34.11	35.25	34.00	35.25
4644	NYSE	BKE	Tue, Oct 27, 2015	34.41	34.53	33.44	34.09
4643	NYSE	BKE	Mon, Oct 26, 2015	34.05	34.55	33.97	34.42
4642	NYSE	BKE	Fri, Oct 23, 2015	34.50	35.08	33.51	34.00
4641	NYSE	BKE	Thu, Oct 22, 2015	35.17	35.31	34.74	34.84
4640	NYSE	BKE	Wed, Oct 21, 2015	35.44	35.70	35.02	35.08
4639	NYSE	BKE	Tue, Oct 20, 2015	35.32	35.90	35.28	35.43
4638	NYSE	BKE	Mon, Oct 19, 2015	35.22	35.60	34.99	35.36
4637	NYSE	BKE	Fri, Oct 16, 2015	34.90	35.24	34.67	35.22
4636	NYSE	BKE	Thu, Oct 15, 2015	35.54	35.74	34.58	34.92
4635	NYSE	BKE	Wed, Oct 14, 2015	35.93	36.09	35.01	35.52
4634	NYSE	BKE	Tue, Oct 13, 2015	35.98	36.73	35.82	35.89
4633	NYSE	BKE	Mon, Oct 12, 2015	35.90	36.73	35.84	36.28
4632	NYSE	BKE	Fri, Oct 9, 2015	36.00	36.37	35.21	35.80
4631	NYSE	BKE	Thu, Oct 8, 2015	37.40	37.51	35.65	36.08
4630	NYSE	BKE	Wed, Oct 7, 2015	37.66	38.28	37.46	38.28
4629	NYSE	BKE	Tue, Oct 6, 2015	37.82	38.30	37.42	37.60
4628	NYSE	BKE	Mon, Oct 5, 2015	37.21	38.02	37.07	37.94
4627	NYSE	BKE	Fri, Oct 2, 2015	36.48	37.09	36.01	37.09
4626	NYSE	BKE	Thu, Oct 1, 2015	36.90	37.21	36.40	36.73
4625	NYSE	BKE	Wed, Sep 30, 2015	37.22	37.22	36.37	36.97
4624	NYSE	BKE	Tue, Sep 29, 2015	36.69	37.00	36.35	36.77
4623	NYSE	BKE	Mon, Sep 28, 2015	37.30	37.48	36.44	36.55
4622	NYSE	BKE	Fri, Sep 25, 2015	37.86	38.23	37.25	37.44
4621	NYSE	BKE	Thu, Sep 24, 2015	37.87	37.96	37.37	37.69
4620	NYSE	BKE	Wed, Sep 23, 2015	38.30	38.61	37.79	37.96
4619	NYSE	BKE	Tue, Sep 22, 2015	38.42	38.48	37.87	38.14
4618	NYSE	BKE	Mon, Sep 21, 2015	38.52	39.24	38.36	38.70
4617	NYSE	BKE	Fri, Sep 18, 2015	38.81	39.05	38.14	38.21
4616	NYSE	BKE	Thu, Sep 17, 2015	39.47	39.78	39.11	39.18
4615	NYSE	BKE	Wed, Sep 16, 2015	38.54	39.33	38.21	39.21
4614	NYSE	BKE	Tue, Sep 15, 2015	38.70	38.96	38.02	38.41
4613	NYSE	BKE	Mon, Sep 14, 2015	38.84	38.99	38.19	38.60
4612	NYSE	BKE	Fri, Sep 11, 2015	38.95	39.20	37.86	38.75
4611	NYSE	BKE	Thu, Sep 10, 2015	39.72	40.31	38.95	39.21
4610	NYSE	BKE	Wed, Sep 9, 2015	39.97	40.54	39.81	39.89
4609	NYSE	BKE	Tue, Sep 8, 2015	40.70	41.03	39.45	39.84
4608	NYSE	BKE	Fri, Sep 4, 2015	40.51	40.54	39.83	40.21
4607	NYSE	BKE	Thu, Sep 3, 2015	41.25	41.58	40.18	40.61
4606	NYSE	BKE	Wed, Sep 2, 2015	41.89	42.22	41.57	41.74
4605	NYSE	BKE	Tue, Sep 1, 2015	41.69	41.86	41.00	41.32
4604	NYSE	BKE	Mon, Aug 31, 2015	42.23	42.54	41.71	42.20
4603	NYSE	BKE	Fri, Aug 28, 2015	41.99	42.64	41.99	42.59
4602	NYSE	BKE	Thu, Aug 27, 2015	42.10	42.44	41.55	42.22
4601	NYSE	BKE	Wed, Aug 26, 2015	40.90	42.05	40.62	41.94
4600	NYSE	BKE	Tue, Aug 25, 2015	40.95	40.95	39.96	40.10
4599	NYSE	BKE	Mon, Aug 24, 2015	39.72	41.06	39.72	40.10
4598	NYSE	BKE	Fri, Aug 21, 2015	41.13	41.79	40.75	41.60
4597	NYSE	BKE	Thu, Aug 20, 2015	40.68	42.09	40.68	41.82
4596	NYSE	BKE	Wed, Aug 19, 2015	42.75	43.17	42.28	42.89
4595	NYSE	BKE	Tue, Aug 18, 2015	42.51	43.22	42.10	43.16
4594	NYSE	BKE	Mon, Aug 17, 2015	41.74	42.43	41.51	42.32
4593	NYSE	BKE	Fri, Aug 14, 2015	41.80	42.08	41.51	41.81
4592	NYSE	BKE	Thu, Aug 13, 2015	41.45	42.15	41.18	41.76
4591	NYSE	BKE	Wed, Aug 12, 2015	41.42	41.66	40.28	41.50
4590	NYSE	BKE	Tue, Aug 11, 2015	42.06	42.29	41.22	41.78
4589	NYSE	BKE	Mon, Aug 10, 2015	42.77	42.98	41.95	42.35
4588	NYSE	BKE	Fri, Aug 7, 2015	40.97	42.83	40.73	42.72
4587	NYSE	BKE	Thu, Aug 6, 2015	44.50	44.87	40.74	41.11
4586	NYSE	BKE	Wed, Aug 5, 2015	44.70	45.45	44.60	45.33
4585	NYSE	BKE	Tue, Aug 4, 2015	43.97	44.76	43.59	44.56
4584	NYSE	BKE	Mon, Aug 3, 2015	44.23	44.41	43.63	43.97
4583	NYSE	BKE	Fri, Jul 31, 2015	43.99	44.66	43.79	44.23
4582	NYSE	BKE	Thu, Jul 30, 2015	43.81	44.28	43.57	44.05
4581	NYSE	BKE	Wed, Jul 29, 2015	43.62	44.17	43.62	43.93
4580	NYSE	BKE	Tue, Jul 28, 2015	43.39	43.83	42.32	43.78
4579	NYSE	BKE	Mon, Jul 27, 2015	43.24	43.61	42.90	43.53
4578	NYSE	BKE	Fri, Jul 24, 2015	44.15	44.37	43.00	43.43
4577	NYSE	BKE	Thu, Jul 23, 2015	45.61	45.63	43.98	44.28
4576	NYSE	BKE	Wed, Jul 22, 2015	45.33	45.63	44.85	45.45
4575	NYSE	BKE	Tue, Jul 21, 2015	45.46	45.64	45.07	45.32
4574	NYSE	BKE	Mon, Jul 20, 2015	45.72	45.99	45.38	45.52
4573	NYSE	BKE	Fri, Jul 17, 2015	46.20	46.23	45.30	45.70
4572	NYSE	BKE	Thu, Jul 16, 2015	45.74	46.48	45.25	46.25
4571	NYSE	BKE	Wed, Jul 15, 2015	45.83	46.05	45.13	45.58
4570	NYSE	BKE	Tue, Jul 14, 2015	45.95	46.11	45.48	45.77
4569	NYSE	BKE	Mon, Jul 13, 2015	46.10	46.55	45.58	46.14
4568	NYSE	BKE	Fri, Jul 10, 2015	46.79	46.93	46.13	46.27
4567	NYSE	BKE	Thu, Jul 9, 2015	47.00	47.00	46.15	46.69
4566	NYSE	BKE	Wed, Jul 8, 2015	45.87	46.40	45.70	46.29
4565	NYSE	BKE	Tue, Jul 7, 2015	45.60	46.07	44.80	46.06
4564	NYSE	BKE	Mon, Jul 6, 2015	45.24	46.02	45.17	45.59
4563	NYSE	BKE	Thu, Jul 2, 2015	46.09	46.67	45.34	45.62
4562	NYSE	BKE	Wed, Jul 1, 2015	46.18	46.41	45.56	45.97
4561	NYSE	BKE	Tue, Jun 30, 2015	46.40	46.45	45.54	45.77
4560	NYSE	BKE	Mon, Jun 29, 2015	46.80	47.09	46.05	46.20
4559	NYSE	BKE	Fri, Jun 26, 2015	47.14	47.22	46.53	46.99
4558	NYSE	BKE	Thu, Jun 25, 2015	47.03	47.34	46.76	46.98
4557	NYSE	BKE	Wed, Jun 24, 2015	47.24	47.32	46.78	46.85
4556	NYSE	BKE	Tue, Jun 23, 2015	46.40	47.36	46.40	47.19
4555	NYSE	BKE	Mon, Jun 22, 2015	46.09	46.52	45.75	46.47
4554	NYSE	BKE	Fri, Jun 19, 2015	45.99	46.65	45.57	46.04
4553	NYSE	BKE	Thu, Jun 18, 2015	45.68	45.97	45.38	45.79
4552	NYSE	BKE	Wed, Jun 17, 2015	45.69	46.04	45.24	45.55
4551	NYSE	BKE	Tue, Jun 16, 2015	44.97	45.99	44.97	45.58
4550	NYSE	BKE	Mon, Jun 15, 2015	44.76	45.11	44.32	45.02
4549	NYSE	BKE	Fri, Jun 12, 2015	44.90	45.18	44.63	45.00
4548	NYSE	BKE	Thu, Jun 11, 2015	45.06	45.67	44.86	45.00
4547	NYSE	BKE	Wed, Jun 10, 2015	45.18	45.59	44.74	44.95
4546	NYSE	BKE	Tue, Jun 9, 2015	45.46	45.48	44.97	45.07
4545	NYSE	BKE	Mon, Jun 8, 2015	46.08	46.39	45.32	45.52
4544	NYSE	BKE	Fri, Jun 5, 2015	46.17	46.41	44.84	46.16
4543	NYSE	BKE	Thu, Jun 4, 2015	44.40	46.78	44.04	46.42
4542	NYSE	BKE	Wed, Jun 3, 2015	43.26	44.24	43.13	44.02
4541	NYSE	BKE	Tue, Jun 2, 2015	42.56	43.31	42.47	43.24
4540	NYSE	BKE	Mon, Jun 1, 2015	42.67	43.09	42.21	42.66
4539	NYSE	BKE	Fri, May 29, 2015	43.54	43.76	42.51	42.58
4538	NYSE	BKE	Thu, May 28, 2015	43.78	44.02	43.60	43.66
4537	NYSE	BKE	Wed, May 27, 2015	43.49	43.91	43.05	43.71
4536	NYSE	BKE	Tue, May 26, 2015	44.06	44.50	43.41	43.44
4535	NYSE	BKE	Fri, May 22, 2015	43.17	44.46	42.75	44.07
4534	NYSE	BKE	Thu, May 21, 2015	42.25	43.64	40.54	43.10
4533	NYSE	BKE	Wed, May 20, 2015	44.48	44.48	43.66	44.10
4532	NYSE	BKE	Tue, May 19, 2015	45.12	45.37	44.18	44.25
4531	NYSE	BKE	Mon, May 18, 2015	44.56	45.37	44.33	45.07
4530	NYSE	BKE	Fri, May 15, 2015	44.55	44.88	44.17	44.41
4529	NYSE	BKE	Thu, May 14, 2015	44.83	44.99	43.75	44.47
4528	NYSE	BKE	Wed, May 13, 2015	44.63	45.11	44.24	44.60
4527	NYSE	BKE	Tue, May 12, 2015	44.55	44.96	44.11	44.63
4526	NYSE	BKE	Mon, May 11, 2015	45.26	45.61	44.73	44.80
4525	NYSE	BKE	Fri, May 8, 2015	46.29	46.45	45.19	45.33
4524	NYSE	BKE	Thu, May 7, 2015	45.39	46.25	45.32	45.76
4523	NYSE	BKE	Wed, May 6, 2015	45.09	45.39	44.03	45.36
4522	NYSE	BKE	Tue, May 5, 2015	45.21	45.40	44.66	45.02
4521	NYSE	BKE	Mon, May 4, 2015	45.70	46.41	45.21	45.25
4520	NYSE	BKE	Fri, May 1, 2015	44.93	46.08	44.80	45.63
4519	NYSE	BKE	Thu, Apr 30, 2015	45.16	45.90	44.70	44.80
4518	NYSE	BKE	Wed, Apr 29, 2015	46.55	46.55	45.01	45.24
4517	NYSE	BKE	Tue, Apr 28, 2015	47.19	47.38	46.32	46.73
4516	NYSE	BKE	Mon, Apr 27, 2015	47.72	48.29	46.99	47.13
4515	NYSE	BKE	Fri, Apr 24, 2015	47.75	48.26	47.63	47.70
4514	NYSE	BKE	Thu, Apr 23, 2015	47.15	47.89	47.14	47.70
4513	NYSE	BKE	Wed, Apr 22, 2015	47.70	47.70	47.04	47.25
4512	NYSE	BKE	Tue, Apr 21, 2015	48.05	48.40	47.40	47.60
4511	NYSE	BKE	Mon, Apr 20, 2015	47.15	48.40	46.85	47.98
4510	NYSE	BKE	Fri, Apr 17, 2015	47.84	48.03	46.74	46.83
4509	NYSE	BKE	Thu, Apr 16, 2015	48.24	48.72	48.02	48.11
4508	NYSE	BKE	Wed, Apr 15, 2015	48.86	49.59	48.13	48.25
4507	NYSE	BKE	Tue, Apr 14, 2015	49.10	49.10	48.41	48.62
4506	NYSE	BKE	Mon, Apr 13, 2015	48.76	49.18	48.55	48.84
4505	NYSE	BKE	Fri, Apr 10, 2015	47.67	49.18	47.49	48.85
4504	NYSE	BKE	Thu, Apr 9, 2015	49.67	49.83	46.70	47.46
4503	NYSE	BKE	Wed, Apr 8, 2015	49.41	49.80	49.17	49.67
4502	NYSE	BKE	Tue, Apr 7, 2015	49.70	50.23	49.25	49.33
4501	NYSE	BKE	Mon, Apr 6, 2015	50.98	51.20	49.62	49.76
4500	NYSE	BKE	Thu, Apr 2, 2015	50.64	51.59	50.42	50.98
4499	NYSE	BKE	Wed, Apr 1, 2015	50.94	51.28	50.00	50.68
4498	NYSE	BKE	Tue, Mar 31, 2015	49.68	51.43	49.68	51.09
4497	NYSE	BKE	Mon, Mar 30, 2015	49.53	50.24	49.53	49.90
4496	NYSE	BKE	Fri, Mar 27, 2015	49.24	49.43	48.03	49.35
4495	NYSE	BKE	Thu, Mar 26, 2015	49.63	49.75	49.05	49.25
4494	NYSE	BKE	Wed, Mar 25, 2015	51.60	51.72	49.84	49.85
4493	NYSE	BKE	Tue, Mar 24, 2015	51.49	51.80	51.15	51.72
4492	NYSE	BKE	Mon, Mar 23, 2015	50.85	52.00	50.85	51.54
4491	NYSE	BKE	Fri, Mar 20, 2015	50.16	51.08	49.79	50.93
4490	NYSE	BKE	Thu, Mar 19, 2015	49.55	50.20	49.55	49.96
4489	NYSE	BKE	Wed, Mar 18, 2015	49.00	49.55	48.01	49.55
4488	NYSE	BKE	Tue, Mar 17, 2015	49.06	49.81	48.81	49.22
4487	NYSE	BKE	Mon, Mar 16, 2015	48.10	49.29	47.99	49.06
4486	NYSE	BKE	Fri, Mar 13, 2015	48.85	48.85	47.22	48.04
4485	NYSE	BKE	Thu, Mar 12, 2015	48.63	49.32	48.35	48.78
4484	NYSE	BKE	Wed, Mar 11, 2015	48.66	48.94	48.13	48.50
4483	NYSE	BKE	Tue, Mar 10, 2015	48.49	49.26	48.32	48.50
4482	NYSE	BKE	Mon, Mar 9, 2015	47.87	48.85	47.87	48.67
4481	NYSE	BKE	Fri, Mar 6, 2015	48.22	48.93	47.42	47.93
4480	NYSE	BKE	Thu, Mar 5, 2015	51.02	51.02	48.11	48.44
4479	NYSE	BKE	Wed, Mar 4, 2015	51.05	51.71	50.66	51.27
4478	NYSE	BKE	Tue, Mar 3, 2015	51.22	51.48	50.17	51.05
4477	NYSE	BKE	Mon, Mar 2, 2015	50.29	51.78	50.11	51.48
4476	NYSE	BKE	Fri, Feb 27, 2015	49.80	51.00	49.80	50.30
4475	NYSE	BKE	Thu, Feb 26, 2015	49.71	50.30	49.23	49.73
4474	NYSE	BKE	Wed, Feb 25, 2015	49.69	49.91	49.03	49.71
4473	NYSE	BKE	Tue, Feb 24, 2015	50.06	50.52	49.72	49.91
4472	NYSE	BKE	Mon, Feb 23, 2015	49.77	50.15	49.67	50.00
4471	NYSE	BKE	Fri, Feb 20, 2015	49.60	49.92	49.16	49.66
4470	NYSE	BKE	Thu, Feb 19, 2015	49.55	49.83	49.37	49.51
4469	NYSE	BKE	Wed, Feb 18, 2015	49.16	50.65	49.16	49.61
4468	NYSE	BKE	Tue, Feb 17, 2015	49.33	49.49	48.61	49.40
4467	NYSE	BKE	Fri, Feb 13, 2015	49.85	50.09	48.89	49.59
4466	NYSE	BKE	Thu, Feb 12, 2015	49.94	49.94	49.00	49.75
4465	NYSE	BKE	Wed, Feb 11, 2015	49.76	50.42	49.56	49.73
4464	NYSE	BKE	Tue, Feb 10, 2015	49.92	50.12	49.17	49.76
4463	NYSE	BKE	Mon, Feb 9, 2015	49.30	50.19	49.21	49.37
4462	NYSE	BKE	Fri, Feb 6, 2015	50.56	50.92	49.47	49.70
4461	NYSE	BKE	Thu, Feb 5, 2015	52.29	53.41	49.87	50.61
4460	NYSE	BKE	Wed, Feb 4, 2015	51.15	52.42	51.15	52.27
4459	NYSE	BKE	Tue, Feb 3, 2015	51.26	51.71	50.70	51.65
4458	NYSE	BKE	Mon, Feb 2, 2015	50.89	51.25	49.69	51.07
4457	NYSE	BKE	Fri, Jan 30, 2015	51.02	51.57	50.17	50.79
4456	NYSE	BKE	Thu, Jan 29, 2015	50.57	51.59	50.04	51.42
4455	NYSE	BKE	Wed, Jan 28, 2015	51.53	51.70	50.29	50.34
4454	NYSE	BKE	Tue, Jan 27, 2015	50.45	51.56	50.00	51.36
4453	NYSE	BKE	Mon, Jan 26, 2015	50.21	50.91	49.72	50.87
4452	NYSE	BKE	Fri, Jan 23, 2015	50.00	50.46	49.64	50.39
4451	NYSE	BKE	Thu, Jan 22, 2015	49.04	50.35	48.56	50.00
4450	NYSE	BKE	Wed, Jan 21, 2015	48.13	48.90	47.61	48.63
4449	NYSE	BKE	Tue, Jan 20, 2015	50.32	50.36	47.99	48.15
4448	NYSE	BKE	Fri, Jan 16, 2015	48.58	50.45	48.42	50.33
4447	NYSE	BKE	Thu, Jan 15, 2015	48.91	49.41	48.13	48.76
4446	NYSE	BKE	Wed, Jan 14, 2015	49.29	49.76	48.62	48.94
4445	NYSE	BKE	Tue, Jan 13, 2015	53.10	53.56	49.05	50.04
4444	NYSE	BKE	Mon, Jan 12, 2015	54.98	56.13	54.77	56.07
4443	NYSE	BKE	Fri, Jan 9, 2015	54.90	54.94	54.22	54.69
4442	NYSE	BKE	Thu, Jan 8, 2015	53.00	55.26	52.85	54.75
4441	NYSE	BKE	Wed, Jan 7, 2015	52.81	52.99	52.01	52.79
4440	NYSE	BKE	Tue, Jan 6, 2015	52.90	53.23	51.45	52.16
4439	NYSE	BKE	Mon, Jan 5, 2015	52.61	53.19	51.78	52.71
4438	NYSE	BKE	Fri, Jan 2, 2015	52.92	53.38	51.95	52.73
4437	NYSE	BKE	Wed, Dec 31, 2014	53.50	54.13	52.45	52.52
4436	NYSE	BKE	Tue, Dec 30, 2014	53.19	54.00	53.13	53.39
4435	NYSE	BKE	Mon, Dec 29, 2014	52.35	53.43	52.32	53.18
4434	NYSE	BKE	Fri, Dec 26, 2014	52.65	53.25	52.25	52.38
4433	NYSE	BKE	Wed, Dec 24, 2014	52.08	53.50	51.98	52.18
4432	NYSE	BKE	Tue, Dec 23, 2014	52.11	52.75	51.69	51.87
4431	NYSE	BKE	Mon, Dec 22, 2014	51.25	52.11	51.15	51.78
4430	NYSE	BKE	Fri, Dec 19, 2014	52.25	52.46	50.26	51.24
4429	NYSE	BKE	Thu, Dec 18, 2014	52.35	52.56	51.27	52.23
4428	NYSE	BKE	Wed, Dec 17, 2014	50.45	52.03	49.82	51.98
4427	NYSE	BKE	Tue, Dec 16, 2014	50.33	51.21	50.05	50.22
4426	NYSE	BKE	Mon, Dec 15, 2014	50.34	51.06	49.62	50.36
4425	NYSE	BKE	Fri, Dec 12, 2014	48.63	50.41	48.54	49.99
4424	NYSE	BKE	Thu, Dec 11, 2014	49.49	50.19	48.88	49.07
4423	NYSE	BKE	Wed, Dec 10, 2014	50.30	50.93	49.01	49.04
4422	NYSE	BKE	Tue, Dec 9, 2014	49.51	50.47	48.88	50.31
4421	NYSE	BKE	Mon, Dec 8, 2014	48.96	49.75	48.86	49.32
4420	NYSE	BKE	Fri, Dec 5, 2014	49.44	49.66	48.78	49.22
4419	NYSE	BKE	Thu, Dec 4, 2014	50.43	50.74	49.21	49.45
4418	NYSE	BKE	Wed, Dec 3, 2014	49.68	50.65	49.30	50.39
4417	NYSE	BKE	Tue, Dec 2, 2014	49.55	49.99	49.10	49.61
4416	NYSE	BKE	Mon, Dec 1, 2014	50.84	50.84	49.47	49.55
4415	NYSE	BKE	Fri, Nov 28, 2014	51.26	52.25	50.96	51.19
4414	NYSE	BKE	Wed, Nov 26, 2014	51.37	51.46	50.69	51.00
4413	NYSE	BKE	Tue, Nov 25, 2014	52.25	52.70	51.21	51.39
4412	NYSE	BKE	Mon, Nov 24, 2014	50.50	52.00	50.47	52.00
4411	NYSE	BKE	Fri, Nov 21, 2014	51.40	51.63	50.40	50.55
4410	NYSE	BKE	Thu, Nov 20, 2014	49.45	51.45	49.13	51.04
4409	NYSE	BKE	Wed, Nov 19, 2014	49.10	49.69	48.82	49.46
4408	NYSE	BKE	Tue, Nov 18, 2014	48.65	49.26	48.56	49.07
4407	NYSE	BKE	Mon, Nov 17, 2014	49.56	49.84	48.59	48.65
4406	NYSE	BKE	Fri, Nov 14, 2014	49.72	50.32	49.54	49.72
4405	NYSE	BKE	Thu, Nov 13, 2014	50.80	51.01	50.62	50.84
4404	NYSE	BKE	Wed, Nov 12, 2014	50.26	50.99	50.26	50.87
4403	NYSE	BKE	Tue, Nov 11, 2014	49.74	50.29	49.45	50.17
4402	NYSE	BKE	Mon, Nov 10, 2014	49.39	49.70	49.10	49.62
4401	NYSE	BKE	Fri, Nov 7, 2014	49.50	49.50	48.72	49.50
4400	NYSE	BKE	Thu, Nov 6, 2014	49.75	50.33	49.32	49.67
4399	NYSE	BKE	Wed, Nov 5, 2014	49.50	50.65	49.20	50.24
4398	NYSE	BKE	Tue, Nov 4, 2014	49.13	49.38	48.72	49.07
4397	NYSE	BKE	Mon, Nov 3, 2014	49.02	49.42	48.44	49.22
4396	NYSE	BKE	Fri, Oct 31, 2014	49.45	49.95	49.11	49.33
4395	NYSE	BKE	Thu, Oct 30, 2014	48.44	49.13	47.21	48.75
4394	NYSE	BKE	Wed, Oct 29, 2014	48.96	49.68	48.44	48.74
4393	NYSE	BKE	Tue, Oct 28, 2014	48.02	49.09	47.62	49.09
4392	NYSE	BKE	Mon, Oct 27, 2014	47.11	48.02	47.04	48.02
4391	NYSE	BKE	Fri, Oct 24, 2014	47.53	47.68	47.10	47.37
4390	NYSE	BKE	Thu, Oct 23, 2014	46.68	47.83	46.35	47.67
4389	NYSE	BKE	Wed, Oct 22, 2014	46.68	47.39	46.15	46.22
4388	NYSE	BKE	Tue, Oct 21, 2014	46.17	46.82	45.94	46.69
4387	NYSE	BKE	Mon, Oct 20, 2014	45.45	46.10	45.41	46.03
4386	NYSE	BKE	Fri, Oct 17, 2014	46.32	46.58	45.40	45.48
4385	NYSE	BKE	Thu, Oct 16, 2014	45.67	46.38	45.31	46.03
4384	NYSE	BKE	Wed, Oct 15, 2014	45.38	46.36	44.58	46.15
4383	NYSE	BKE	Tue, Oct 14, 2014	45.60	46.39	45.35	45.59
4382	NYSE	BKE	Mon, Oct 13, 2014	45.90	46.34	45.37	45.41
4381	NYSE	BKE	Fri, Oct 10, 2014	45.09	46.40	44.97	46.03
4380	NYSE	BKE	Thu, Oct 9, 2014	45.86	46.25	44.54	45.52
4379	NYSE	BKE	Wed, Oct 8, 2014	44.99	46.30	44.67	46.16
4378	NYSE	BKE	Tue, Oct 7, 2014	45.35	45.57	44.88	45.00
4377	NYSE	BKE	Mon, Oct 6, 2014	46.95	47.41	45.57	45.59
4376	NYSE	BKE	Fri, Oct 3, 2014	46.36	46.80	46.02	46.26
4375	NYSE	BKE	Thu, Oct 2, 2014	45.16	46.07	45.14	45.94
4374	NYSE	BKE	Wed, Oct 1, 2014	45.20	45.68	44.94	45.26
4373	NYSE	BKE	Tue, Sep 30, 2014	45.94	46.08	45.37	45.39
4372	NYSE	BKE	Mon, Sep 29, 2014	45.42	46.14	45.41	46.07
4371	NYSE	BKE	Fri, Sep 26, 2014	45.84	46.26	45.67	45.89
4370	NYSE	BKE	Thu, Sep 25, 2014	46.06	46.06	45.56	45.82
4369	NYSE	BKE	Wed, Sep 24, 2014	45.30	46.38	45.29	46.29
4368	NYSE	BKE	Tue, Sep 23, 2014	45.84	46.26	45.29	45.33
4367	NYSE	BKE	Mon, Sep 22, 2014	47.10	47.10	46.01	46.11
4366	NYSE	BKE	Fri, Sep 19, 2014	48.00	48.39	47.06	47.19
4365	NYSE	BKE	Thu, Sep 18, 2014	48.33	48.54	47.84	48.04
4364	NYSE	BKE	Wed, Sep 17, 2014	48.01	48.28	47.74	48.05
4363	NYSE	BKE	Tue, Sep 16, 2014	47.23	48.57	47.23	48.09
4362	NYSE	BKE	Mon, Sep 15, 2014	47.76	47.99	47.29	47.41
4361	NYSE	BKE	Fri, Sep 12, 2014	47.90	48.32	47.65	47.92
4360	NYSE	BKE	Thu, Sep 11, 2014	47.11	48.00	47.07	47.88
4359	NYSE	BKE	Wed, Sep 10, 2014	47.62	47.82	46.76	47.39
4358	NYSE	BKE	Tue, Sep 9, 2014	48.14	48.23	47.60	47.71
4357	NYSE	BKE	Mon, Sep 8, 2014	48.41	48.49	47.98	48.31
4356	NYSE	BKE	Fri, Sep 5, 2014	49.33	49.33	48.25	48.61
4355	NYSE	BKE	Thu, Sep 4, 2014	49.38	50.04	49.18	49.67
4354	NYSE	BKE	Wed, Sep 3, 2014	49.42	49.92	49.16	49.82
4353	NYSE	BKE	Tue, Sep 2, 2014	49.35	49.52	48.88	49.37
4352	NYSE	BKE	Fri, Aug 29, 2014	49.16	49.30	48.90	49.18
4351	NYSE	BKE	Thu, Aug 28, 2014	49.26	49.51	48.55	49.25
4350	NYSE	BKE	Wed, Aug 27, 2014	49.43	49.93	49.19	49.57
4349	NYSE	BKE	Tue, Aug 26, 2014	49.01	49.68	48.77	49.43
4348	NYSE	BKE	Mon, Aug 25, 2014	48.80	49.00	48.36	48.88
4347	NYSE	BKE	Fri, Aug 22, 2014	48.80	49.06	48.44	48.79
4346	NYSE	BKE	Thu, Aug 21, 2014	46.96	49.41	46.03	48.78
4345	NYSE	BKE	Wed, Aug 20, 2014	46.95	47.47	46.73	47.08
4344	NYSE	BKE	Tue, Aug 19, 2014	46.42	47.58	46.27	46.93
4343	NYSE	BKE	Mon, Aug 18, 2014	46.17	46.49	45.85	46.20
4342	NYSE	BKE	Fri, Aug 15, 2014	45.99	46.25	45.84	45.98
4341	NYSE	BKE	Thu, Aug 14, 2014	45.02	46.02	44.68	45.78
4340	NYSE	BKE	Wed, Aug 13, 2014	46.03	46.03	44.71	44.93
4339	NYSE	BKE	Tue, Aug 12, 2014	46.36	46.66	45.68	46.07
4338	NYSE	BKE	Mon, Aug 11, 2014	46.85	46.85	46.26	46.40
4337	NYSE	BKE	Fri, Aug 8, 2014	46.07	46.83	45.98	46.80
4336	NYSE	BKE	Thu, Aug 7, 2014	46.50	46.78	45.60	45.79
4335	NYSE	BKE	Wed, Aug 6, 2014	45.59	46.42	45.59	46.24
4334	NYSE	BKE	Tue, Aug 5, 2014	44.86	46.03	44.70	46.03
4333	NYSE	BKE	Mon, Aug 4, 2014	44.95	45.36	44.72	45.20
4332	NYSE	BKE	Fri, Aug 1, 2014	44.50	45.05	44.14	45.01
4331	NYSE	BKE	Thu, Jul 31, 2014	43.52	44.65	43.50	44.50
4330	NYSE	BKE	Wed, Jul 30, 2014	43.50	44.05	43.36	44.02
4329	NYSE	BKE	Tue, Jul 29, 2014	42.87	43.61	42.87	43.34
4328	NYSE	BKE	Mon, Jul 28, 2014	42.81	42.95	42.40	42.74
4327	NYSE	BKE	Fri, Jul 25, 2014	42.60	42.98	42.45	42.80
4326	NYSE	BKE	Thu, Jul 24, 2014	42.96	43.52	42.76	42.88
4325	NYSE	BKE	Wed, Jul 23, 2014	42.78	43.14	42.67	42.89
4324	NYSE	BKE	Tue, Jul 22, 2014	42.41	42.88	42.21	42.78
4323	NYSE	BKE	Mon, Jul 21, 2014	43.18	43.25	41.96	42.31
4322	NYSE	BKE	Fri, Jul 18, 2014	42.36	43.33	42.11	43.23
4321	NYSE	BKE	Thu, Jul 17, 2014	43.26	43.55	42.41	42.48
4320	NYSE	BKE	Wed, Jul 16, 2014	43.96	43.96	43.10	43.53
4319	NYSE	BKE	Tue, Jul 15, 2014	44.35	44.73	43.89	43.94
4318	NYSE	BKE	Mon, Jul 14, 2014	44.98	45.33	44.18	44.35
4317	NYSE	BKE	Fri, Jul 11, 2014	45.32	45.32	44.62	44.66
4316	NYSE	BKE	Thu, Jul 10, 2014	46.00	46.00	45.15	45.78
4315	NYSE	BKE	Wed, Jul 9, 2014	45.75	46.22	45.63	45.84
4314	NYSE	BKE	Tue, Jul 8, 2014	45.40	45.88	44.84	45.52
4313	NYSE	BKE	Mon, Jul 7, 2014	46.35	46.65	45.40	45.44
4312	NYSE	BKE	Thu, Jul 3, 2014	45.99	46.85	45.70	46.35
4311	NYSE	BKE	Wed, Jul 2, 2014	45.27	45.90	45.27	45.70
4310	NYSE	BKE	Tue, Jul 1, 2014	44.36	45.59	44.36	45.41
4309	NYSE	BKE	Mon, Jun 30, 2014	44.00	44.39	43.64	44.36
4308	NYSE	BKE	Fri, Jun 27, 2014	43.99	44.33	43.77	43.99
4307	NYSE	BKE	Thu, Jun 26, 2014	44.87	45.00	44.02	44.15
4306	NYSE	BKE	Wed, Jun 25, 2014	44.92	45.37	44.53	44.75
4305	NYSE	BKE	Tue, Jun 24, 2014	45.44	45.92	44.90	44.93
4304	NYSE	BKE	Mon, Jun 23, 2014	45.85	45.87	45.32	45.65
4303	NYSE	BKE	Fri, Jun 20, 2014	46.32	46.43	45.46	45.73
4302	NYSE	BKE	Thu, Jun 19, 2014	46.90	47.16	46.02	46.16
4301	NYSE	BKE	Wed, Jun 18, 2014	46.29	46.90	45.83	46.88
4300	NYSE	BKE	Tue, Jun 17, 2014	45.49	46.39	45.24	46.22
4299	NYSE	BKE	Mon, Jun 16, 2014	44.53	45.61	44.38	45.59
4298	NYSE	BKE	Fri, Jun 13, 2014	44.73	45.21	44.42	44.54
4297	NYSE	BKE	Thu, Jun 12, 2014	44.85	44.85	44.29	44.45
4296	NYSE	BKE	Wed, Jun 11, 2014	45.28	45.62	44.76	45.01
4295	NYSE	BKE	Tue, Jun 10, 2014	46.24	46.34	45.51	45.57
4294	NYSE	BKE	Mon, Jun 9, 2014	46.29	46.86	46.02	46.31
4293	NYSE	BKE	Fri, Jun 6, 2014	45.51	46.28	45.38	46.15
4292	NYSE	BKE	Thu, Jun 5, 2014	44.18	45.56	44.10	45.33
4291	NYSE	BKE	Wed, Jun 4, 2014	44.77	45.44	44.60	45.20
4290	NYSE	BKE	Tue, Jun 3, 2014	44.86	45.00	44.31	44.90
4289	NYSE	BKE	Mon, Jun 2, 2014	45.00	45.92	44.31	44.97
4288	NYSE	BKE	Fri, May 30, 2014	44.64	45.02	44.52	44.85
4287	NYSE	BKE	Thu, May 29, 2014	44.94	44.96	44.30	44.52
4286	NYSE	BKE	Wed, May 28, 2014	45.23	45.23	44.59	44.65
4285	NYSE	BKE	Tue, May 27, 2014	45.17	45.57	44.57	45.19
4284	NYSE	BKE	Fri, May 23, 2014	46.20	46.41	44.77	44.95
4283	NYSE	BKE	Thu, May 22, 2014	44.47	46.93	43.56	46.08
4282	NYSE	BKE	Wed, May 21, 2014	45.31	46.11	44.68	45.35
4281	NYSE	BKE	Tue, May 20, 2014	47.21	47.58	45.15	45.31
4280	NYSE	BKE	Mon, May 19, 2014	47.49	48.01	47.28	47.70
4279	NYSE	BKE	Fri, May 16, 2014	47.32	47.86	47.13	47.51
4278	NYSE	BKE	Thu, May 15, 2014	47.63	47.94	46.90	47.31
4277	NYSE	BKE	Wed, May 14, 2014	48.43	48.58	47.86	47.99
4276	NYSE	BKE	Tue, May 13, 2014	48.42	49.15	48.09	48.40
4275	NYSE	BKE	Mon, May 12, 2014	47.34	48.58	47.34	48.37
4274	NYSE	BKE	Fri, May 9, 2014	46.24	47.31	46.07	47.17
4273	NYSE	BKE	Thu, May 8, 2014	46.92	47.45	46.04	46.26
4272	NYSE	BKE	Wed, May 7, 2014	46.77	46.94	46.31	46.70
4271	NYSE	BKE	Tue, May 6, 2014	46.73	46.86	46.11	46.69
4270	NYSE	BKE	Mon, May 5, 2014	46.95	46.95	46.11	46.82
4269	NYSE	BKE	Fri, May 2, 2014	47.04	48.44	46.62	46.97
4268	NYSE	BKE	Thu, May 1, 2014	46.94	47.18	46.29	46.88
4267	NYSE	BKE	Wed, Apr 30, 2014	46.51	47.17	46.25	46.99
4266	NYSE	BKE	Tue, Apr 29, 2014	46.14	46.99	46.13	46.61
4265	NYSE	BKE	Mon, Apr 28, 2014	45.07	46.32	44.92	46.11
4264	NYSE	BKE	Fri, Apr 25, 2014	44.64	45.30	44.42	45.02
4263	NYSE	BKE	Thu, Apr 24, 2014	44.77	44.97	44.25	44.87
4262	NYSE	BKE	Wed, Apr 23, 2014	44.20	44.85	44.16	44.62
4261	NYSE	BKE	Tue, Apr 22, 2014	43.97	44.25	43.58	44.21
4260	NYSE	BKE	Mon, Apr 21, 2014	43.11	44.00	42.86	43.84
4259	NYSE	BKE	Thu, Apr 17, 2014	43.69	43.95	42.50	43.02
4258	NYSE	BKE	Wed, Apr 16, 2014	44.14	44.58	43.69	43.85
4257	NYSE	BKE	Tue, Apr 15, 2014	44.00	44.50	43.14	43.84
4256	NYSE	BKE	Mon, Apr 14, 2014	44.45	44.63	43.47	43.81
4255	NYSE	BKE	Fri, Apr 11, 2014	44.31	44.36	43.21	44.11
4254	NYSE	BKE	Thu, Apr 10, 2014	45.56	46.65	44.91	45.18
4253	NYSE	BKE	Wed, Apr 9, 2014	46.02	46.02	45.26	45.68
4252	NYSE	BKE	Tue, Apr 8, 2014	45.44	45.86	45.18	45.72
4251	NYSE	BKE	Mon, Apr 7, 2014	46.50	46.50	44.75	45.30
4250	NYSE	BKE	Fri, Apr 4, 2014	47.97	48.37	46.64	46.66
4249	NYSE	BKE	Thu, Apr 3, 2014	47.87	47.97	47.04	47.58
4248	NYSE	BKE	Wed, Apr 2, 2014	46.49	47.99	46.49	47.82
4247	NYSE	BKE	Tue, Apr 1, 2014	45.88	46.60	45.75	46.33
4246	NYSE	BKE	Mon, Mar 31, 2014	45.75	46.23	45.34	45.80
4245	NYSE	BKE	Fri, Mar 28, 2014	45.85	46.60	45.48	45.60
4244	NYSE	BKE	Thu, Mar 27, 2014	45.84	46.38	45.44	45.72
4243	NYSE	BKE	Wed, Mar 26, 2014	46.90	47.00	45.63	45.87
4242	NYSE	BKE	Tue, Mar 25, 2014	47.53	47.80	46.43	46.70
4241	NYSE	BKE	Mon, Mar 24, 2014	46.86	47.76	46.70	47.36
4240	NYSE	BKE	Fri, Mar 21, 2014	46.03	47.05	45.71	46.98
4239	NYSE	BKE	Thu, Mar 20, 2014	45.74	46.05	45.51	45.69
4238	NYSE	BKE	Wed, Mar 19, 2014	45.93	46.16	45.55	45.87
4237	NYSE	BKE	Tue, Mar 18, 2014	45.65	46.03	45.65	45.84
4236	NYSE	BKE	Mon, Mar 17, 2014	45.17	46.10	45.17	45.72
4235	NYSE	BKE	Fri, Mar 14, 2014	46.55	46.57	45.00	45.19
4234	NYSE	BKE	Thu, Mar 13, 2014	45.74	46.07	45.45	45.52
4233	NYSE	BKE	Wed, Mar 12, 2014	45.99	46.24	45.55	45.79
4232	NYSE	BKE	Tue, Mar 11, 2014	47.20	47.31	46.25	46.37
4231	NYSE	BKE	Mon, Mar 10, 2014	47.68	47.73	46.83	46.94
4230	NYSE	BKE	Fri, Mar 7, 2014	47.17	47.97	46.87	47.83
4229	NYSE	BKE	Thu, Mar 6, 2014	47.00	47.38	45.74	45.89
4228	NYSE	BKE	Wed, Mar 5, 2014	45.27	45.50	44.86	45.08
4227	NYSE	BKE	Tue, Mar 4, 2014	44.84	45.52	44.52	45.32
4226	NYSE	BKE	Mon, Mar 3, 2014	45.01	45.16	43.77	44.43
4225	NYSE	BKE	Fri, Feb 28, 2014	45.56	45.73	45.19	45.37
4224	NYSE	BKE	Thu, Feb 27, 2014	44.61	45.48	44.36	45.42
4223	NYSE	BKE	Wed, Feb 26, 2014	44.09	45.20	43.84	44.75
4222	NYSE	BKE	Tue, Feb 25, 2014	43.54	44.02	43.53	43.81
4221	NYSE	BKE	Mon, Feb 24, 2014	43.49	43.78	43.36	43.44
4220	NYSE	BKE	Fri, Feb 21, 2014	43.36	43.56	43.19	43.24
4219	NYSE	BKE	Thu, Feb 20, 2014	43.29	43.46	43.00	43.17
4218	NYSE	BKE	Wed, Feb 19, 2014	43.64	44.15	43.20	43.23
4217	NYSE	BKE	Tue, Feb 18, 2014	43.69	43.99	43.00	43.69
4216	NYSE	BKE	Fri, Feb 14, 2014	43.40	43.77	43.05	43.61
4215	NYSE	BKE	Thu, Feb 13, 2014	42.87	43.54	42.82	43.44
4214	NYSE	BKE	Wed, Feb 12, 2014	43.05	43.47	42.53	43.07
4213	NYSE	BKE	Tue, Feb 11, 2014	42.95	43.45	42.78	43.08
4212	NYSE	BKE	Mon, Feb 10, 2014	44.13	44.13	42.60	42.70
4211	NYSE	BKE	Fri, Feb 7, 2014	44.53	44.72	43.85	44.03
4210	NYSE	BKE	Thu, Feb 6, 2014	42.69	44.61	42.66	44.28
4209	NYSE	BKE	Wed, Feb 5, 2014	41.85	43.00	41.45	42.76
4208	NYSE	BKE	Tue, Feb 4, 2014	42.71	42.98	41.50	41.94
4207	NYSE	BKE	Mon, Feb 3, 2014	44.19	44.32	42.20	42.49
4206	NYSE	BKE	Fri, Jan 31, 2014	44.31	44.60	44.05	44.32
4205	NYSE	BKE	Thu, Jan 30, 2014	44.66	44.86	44.01	44.76
4204	NYSE	BKE	Wed, Jan 29, 2014	44.00	44.44	43.45	44.31
4203	NYSE	BKE	Tue, Jan 28, 2014	44.62	44.95	44.10	44.35
4202	NYSE	BKE	Mon, Jan 27, 2014	45.20	45.40	44.01	44.75
4201	NYSE	BKE	Fri, Jan 24, 2014	45.04	45.72	44.91	45.13
4200	NYSE	BKE	Thu, Jan 23, 2014	45.44	45.70	44.47	45.34
4199	NYSE	BKE	Wed, Jan 22, 2014	45.71	45.88	45.13	45.71
4198	NYSE	BKE	Tue, Jan 21, 2014	46.15	46.15	45.26	45.54
4197	NYSE	BKE	Fri, Jan 17, 2014	46.41	46.50	45.90	46.02
4196	NYSE	BKE	Thu, Jan 16, 2014	46.32	46.50	45.73	46.31
4195	NYSE	BKE	Wed, Jan 15, 2014	47.28	47.74	46.38	46.53
4194	NYSE	BKE	Tue, Jan 14, 2014	47.07	47.70	46.61	47.00
4193	NYSE	BKE	Mon, Jan 13, 2014	49.55	49.55	46.54	46.79
4192	NYSE	BKE	Fri, Jan 10, 2014	50.05	50.90	49.56	50.86
4191	NYSE	BKE	Thu, Jan 9, 2014	50.33	50.35	49.11	49.80
4190	NYSE	BKE	Wed, Jan 8, 2014	51.80	51.80	50.36	50.51
4189	NYSE	BKE	Tue, Jan 7, 2014	52.62	53.04	51.60	51.80
4188	NYSE	BKE	Mon, Jan 6, 2014	52.59	53.21	52.29	52.36
4187	NYSE	BKE	Fri, Jan 3, 2014	52.17	52.53	51.87	52.41
4186	NYSE	BKE	Thu, Jan 2, 2014	52.62	52.86	52.01	52.16
4185	NYSE	BKE	Tue, Dec 31, 2013	52.90	53.27	52.42	52.56
4184	NYSE	BKE	Mon, Dec 30, 2013	52.32	53.14	52.11	52.69
4183	NYSE	BKE	Fri, Dec 27, 2013	52.28	52.79	52.19	52.38
4182	NYSE	BKE	Thu, Dec 26, 2013	51.67	52.49	51.67	52.28
4181	NYSE	BKE	Tue, Dec 24, 2013	51.04	51.79	51.04	51.58
4180	NYSE	BKE	Mon, Dec 23, 2013	51.19	51.47	50.71	51.15
4179	NYSE	BKE	Fri, Dec 20, 2013	50.92	51.50	50.60	50.96
4178	NYSE	BKE	Thu, Dec 19, 2013	50.84	51.19	50.33	50.51
4177	NYSE	BKE	Wed, Dec 18, 2013	50.48	50.93	49.70	50.87
4176	NYSE	BKE	Tue, Dec 17, 2013	50.42	50.69	50.08	50.40
4175	NYSE	BKE	Mon, Dec 16, 2013	50.28	50.62	49.95	50.53
4174	NYSE	BKE	Fri, Dec 13, 2013	50.47	50.81	49.93	50.00
4173	NYSE	BKE	Thu, Dec 12, 2013	50.36	50.67	49.72	50.06
4172	NYSE	BKE	Wed, Dec 11, 2013	50.20	50.50	49.99	50.46
4171	NYSE	BKE	Tue, Dec 10, 2013	50.67	50.84	49.62	49.92
4170	NYSE	BKE	Mon, Dec 9, 2013	51.23	51.23	50.44	50.58
4169	NYSE	BKE	Fri, Dec 6, 2013	50.93	51.42	50.56	51.24
4168	NYSE	BKE	Thu, Dec 5, 2013	51.18	51.51	50.76	50.95
4167	NYSE	BKE	Wed, Dec 4, 2013	51.60	51.80	50.81	51.35
4166	NYSE	BKE	Tue, Dec 3, 2013	52.01	52.42	51.67	51.87
4165	NYSE	BKE	Mon, Dec 2, 2013	53.24	53.57	51.99	52.07
4164	NYSE	BKE	Fri, Nov 29, 2013	53.46	53.46	52.68	53.06
4163	NYSE	BKE	Wed, Nov 27, 2013	52.94	53.29	52.72	53.21
4162	NYSE	BKE	Tue, Nov 26, 2013	52.44	52.99	52.19	52.86
4161	NYSE	BKE	Mon, Nov 25, 2013	52.10	52.74	51.93	52.44
4160	NYSE	BKE	Fri, Nov 22, 2013	52.33	52.42	51.53	52.06
4159	NYSE	BKE	Thu, Nov 21, 2013	51.00	52.38	50.85	52.30
4158	NYSE	BKE	Wed, Nov 20, 2013	52.49	52.94	51.98	52.46
4157	NYSE	BKE	Tue, Nov 19, 2013	52.48	53.38	52.30	52.52
4156	NYSE	BKE	Mon, Nov 18, 2013	52.34	52.91	52.27	52.61
4155	NYSE	BKE	Fri, Nov 15, 2013	52.20	52.34	51.63	52.29
4154	NYSE	BKE	Thu, Nov 14, 2013	51.59	52.11	51.02	52.05
4153	NYSE	BKE	Wed, Nov 13, 2013	51.65	52.12	51.41	51.52
4152	NYSE	BKE	Tue, Nov 12, 2013	52.00	52.28	51.35	51.76
4151	NYSE	BKE	Mon, Nov 11, 2013	51.03	52.58	50.95	52.13
4150	NYSE	BKE	Fri, Nov 8, 2013	49.65	50.88	49.44	50.86
4149	NYSE	BKE	Thu, Nov 7, 2013	48.99	50.13	48.73	49.39
4148	NYSE	BKE	Wed, Nov 6, 2013	49.47	49.62	48.00	48.49
4147	NYSE	BKE	Tue, Nov 5, 2013	49.53	49.94	48.63	49.45
4146	NYSE	BKE	Mon, Nov 4, 2013	48.87	49.77	48.65	49.72
4145	NYSE	BKE	Fri, Nov 1, 2013	48.92	49.14	48.35	48.84
4144	NYSE	BKE	Thu, Oct 31, 2013	49.17	49.17	48.51	48.94
4143	NYSE	BKE	Wed, Oct 30, 2013	49.21	49.73	48.70	49.17
4142	NYSE	BKE	Tue, Oct 29, 2013	49.09	49.73	48.14	49.06
4141	NYSE	BKE	Mon, Oct 28, 2013	47.36	49.01	47.35	48.96
4140	NYSE	BKE	Fri, Oct 25, 2013	47.56	47.56	46.78	47.35
4139	NYSE	BKE	Thu, Oct 24, 2013	48.06	48.27	47.07	47.33
4138	NYSE	BKE	Wed, Oct 23, 2013	47.50	48.30	47.50	47.99
4137	NYSE	BKE	Tue, Oct 22, 2013	46.80	47.65	46.29	47.50
4136	NYSE	BKE	Mon, Oct 21, 2013	47.48	47.63	46.54	46.73
4135	NYSE	BKE	Fri, Oct 18, 2013	48.06	48.06	47.01	47.43
4134	NYSE	BKE	Thu, Oct 17, 2013	47.73	47.78	47.18	47.61
4133	NYSE	BKE	Wed, Oct 16, 2013	47.84	48.20	47.62	47.79
4132	NYSE	BKE	Tue, Oct 15, 2013	47.59	48.09	47.40	47.64
4131	NYSE	BKE	Mon, Oct 14, 2013	47.25	47.67	46.75	47.65
4130	NYSE	BKE	Fri, Oct 11, 2013	47.15	47.35	46.26	47.29
4129	NYSE	BKE	Thu, Oct 10, 2013	50.53	51.68	46.86	47.17
4128	NYSE	BKE	Wed, Oct 9, 2013	52.29	52.88	51.66	51.86
4127	NYSE	BKE	Tue, Oct 8, 2013	52.06	52.31	51.20	51.93
4126	NYSE	BKE	Mon, Oct 7, 2013	53.03	53.35	52.13	52.23
4125	NYSE	BKE	Fri, Oct 4, 2013	53.46	53.71	53.05	53.44
4124	NYSE	BKE	Thu, Oct 3, 2013	54.44	54.44	53.08	53.54
4123	NYSE	BKE	Wed, Oct 2, 2013	54.18	54.44	53.62	54.43
4122	NYSE	BKE	Tue, Oct 1, 2013	54.04	54.76	54.04	54.49
4121	NYSE	BKE	Mon, Sep 30, 2013	53.21	54.07	53.01	54.05
4120	NYSE	BKE	Fri, Sep 27, 2013	53.33	54.04	53.10	53.68
4119	NYSE	BKE	Thu, Sep 26, 2013	53.31	54.30	53.21	53.53
4118	NYSE	BKE	Wed, Sep 25, 2013	54.04	54.29	53.15	53.22
4117	NYSE	BKE	Tue, Sep 24, 2013	53.75	54.19	52.76	53.80
4116	NYSE	BKE	Mon, Sep 23, 2013	53.61	54.20	53.32	53.61
4115	NYSE	BKE	Fri, Sep 20, 2013	54.24	54.24	53.41	53.60
4114	NYSE	BKE	Thu, Sep 19, 2013	54.00	54.23	53.64	53.90
4113	NYSE	BKE	Wed, Sep 18, 2013	53.69	54.01	52.69	53.76
4112	NYSE	BKE	Tue, Sep 17, 2013	53.76	54.06	53.53	53.71
4111	NYSE	BKE	Mon, Sep 16, 2013	54.12	54.16	53.41	53.48
4110	NYSE	BKE	Fri, Sep 13, 2013	52.56	53.48	52.46	53.35
4109	NYSE	BKE	Thu, Sep 12, 2013	53.13	53.13	51.51	52.22
4108	NYSE	BKE	Wed, Sep 11, 2013	53.23	53.41	52.94	53.24
4107	NYSE	BKE	Tue, Sep 10, 2013	52.71	53.41	52.50	53.23
4106	NYSE	BKE	Mon, Sep 9, 2013	51.53	52.81	51.50	52.64
4105	NYSE	BKE	Fri, Sep 6, 2013	51.99	52.23	50.63	51.69
4104	NYSE	BKE	Thu, Sep 5, 2013	52.53	52.89	51.65	51.70
4103	NYSE	BKE	Wed, Sep 4, 2013	51.89	52.50	51.72	52.33
4102	NYSE	BKE	Tue, Sep 3, 2013	52.45	52.78	51.69	51.94
4101	NYSE	BKE	Fri, Aug 30, 2013	52.24	52.25	51.55	51.78
4100	NYSE	BKE	Thu, Aug 29, 2013	51.78	52.37	51.77	52.27
4099	NYSE	BKE	Wed, Aug 28, 2013	51.59	52.01	51.35	51.73
4098	NYSE	BKE	Tue, Aug 27, 2013	51.80	52.11	51.34	51.60
4097	NYSE	BKE	Mon, Aug 26, 2013	52.71	52.83	52.09	52.14
4096	NYSE	BKE	Fri, Aug 23, 2013	51.10	52.58	51.10	52.49
4095	NYSE	BKE	Thu, Aug 22, 2013	52.33	52.99	49.87	52.38
4094	NYSE	BKE	Wed, Aug 21, 2013	53.50	53.85	52.45	53.03
4093	NYSE	BKE	Tue, Aug 20, 2013	52.59	54.18	52.12	53.84
4092	NYSE	BKE	Mon, Aug 19, 2013	52.75	53.23	52.15	52.24
4091	NYSE	BKE	Fri, Aug 16, 2013	53.00	53.69	52.71	52.77
4090	NYSE	BKE	Thu, Aug 15, 2013	53.68	54.05	53.16	53.19
4089	NYSE	BKE	Wed, Aug 14, 2013	54.72	54.90	54.16	54.28
4088	NYSE	BKE	Tue, Aug 13, 2013	54.87	54.96	54.31	54.87
4087	NYSE	BKE	Mon, Aug 12, 2013	54.00	54.91	53.62	54.79
4086	NYSE	BKE	Fri, Aug 9, 2013	54.14	54.55	53.75	54.23
4085	NYSE	BKE	Thu, Aug 8, 2013	54.23	54.48	53.37	54.13
4084	NYSE	BKE	Wed, Aug 7, 2013	54.67	54.77	53.64	53.79
4083	NYSE	BKE	Tue, Aug 6, 2013	56.20	56.41	54.18	54.82
4082	NYSE	BKE	Mon, Aug 5, 2013	56.96	57.68	56.54	56.65
4081	NYSE	BKE	Fri, Aug 2, 2013	56.94	57.33	56.82	57.06
4080	NYSE	BKE	Thu, Aug 1, 2013	56.58	57.39	56.58	56.98
4079	NYSE	BKE	Wed, Jul 31, 2013	56.27	56.87	55.91	55.98
4078	NYSE	BKE	Tue, Jul 30, 2013	56.28	56.41	55.65	56.28
4077	NYSE	BKE	Mon, Jul 29, 2013	55.65	56.42	55.33	56.21
4076	NYSE	BKE	Fri, Jul 26, 2013	55.52	55.80	54.92	55.80
4075	NYSE	BKE	Thu, Jul 25, 2013	55.41	55.75	54.45	55.70
4074	NYSE	BKE	Wed, Jul 24, 2013	56.40	56.40	55.25	55.57
4073	NYSE	BKE	Tue, Jul 23, 2013	56.55	56.65	56.04	56.30
4072	NYSE	BKE	Mon, Jul 22, 2013	55.73	56.63	55.48	56.42
4071	NYSE	BKE	Fri, Jul 19, 2013	55.86	55.92	55.03	55.78
4070	NYSE	BKE	Thu, Jul 18, 2013	55.22	55.99	55.16	55.86
4069	NYSE	BKE	Wed, Jul 17, 2013	55.15	55.15	54.37	54.76
4068	NYSE	BKE	Tue, Jul 16, 2013	55.28	55.47	54.49	54.76
4067	NYSE	BKE	Mon, Jul 15, 2013	54.92	55.30	54.92	55.24
4066	NYSE	BKE	Fri, Jul 12, 2013	55.60	56.00	54.54	54.88
4065	NYSE	BKE	Thu, Jul 11, 2013	55.00	55.87	54.83	55.79
4064	NYSE	BKE	Wed, Jul 10, 2013	54.54	55.03	54.22	54.96
4063	NYSE	BKE	Tue, Jul 9, 2013	54.78	54.86	54.05	54.58
4062	NYSE	BKE	Mon, Jul 8, 2013	54.16	54.59	53.81	54.57
4061	NYSE	BKE	Fri, Jul 5, 2013	53.56	54.36	52.73	54.11
4060	NYSE	BKE	Wed, Jul 3, 2013	53.01	53.17	52.34	52.85
4059	NYSE	BKE	Tue, Jul 2, 2013	52.91	53.40	52.53	53.11
4058	NYSE	BKE	Mon, Jul 1, 2013	52.39	53.51	52.26	52.90
4057	NYSE	BKE	Fri, Jun 28, 2013	51.68	52.47	51.68	52.02
4056	NYSE	BKE	Thu, Jun 27, 2013	52.04	52.29	51.85	51.92
4055	NYSE	BKE	Wed, Jun 26, 2013	52.00	52.28	51.44	51.54
4054	NYSE	BKE	Tue, Jun 25, 2013	51.35	51.99	51.11	51.58
4053	NYSE	BKE	Mon, Jun 24, 2013	51.37	51.76	50.89	50.95
4052	NYSE	BKE	Fri, Jun 21, 2013	51.91	52.23	51.53	51.93
4051	NYSE	BKE	Thu, Jun 20, 2013	52.37	52.42	51.57	51.76
4050	NYSE	BKE	Wed, Jun 19, 2013	53.50	53.63	52.89	52.94
4049	NYSE	BKE	Tue, Jun 18, 2013	53.47	53.81	52.81	53.50
4048	NYSE	BKE	Mon, Jun 17, 2013	54.23	54.35	53.04	53.48
4047	NYSE	BKE	Fri, Jun 14, 2013	54.83	54.83	53.45	53.92
4046	NYSE	BKE	Thu, Jun 13, 2013	54.92	55.03	54.03	54.83
4045	NYSE	BKE	Wed, Jun 12, 2013	55.27	55.39	54.54	54.75
4044	NYSE	BKE	Tue, Jun 11, 2013	55.21	55.47	54.68	54.97
4043	NYSE	BKE	Mon, Jun 10, 2013	55.64	55.89	55.22	55.71
4042	NYSE	BKE	Fri, Jun 7, 2013	55.54	55.54	54.60	55.20
4041	NYSE	BKE	Thu, Jun 6, 2013	53.78	55.09	53.64	55.05
4040	NYSE	BKE	Wed, Jun 5, 2013	54.15	54.79	53.58	53.86
4039	NYSE	BKE	Tue, Jun 4, 2013	54.09	54.77	53.61	54.42
4038	NYSE	BKE	Mon, Jun 3, 2013	53.57	54.23	53.02	54.13
4037	NYSE	BKE	Fri, May 31, 2013	53.27	54.45	53.22	53.48
4036	NYSE	BKE	Thu, May 30, 2013	53.58	53.98	52.99	53.41
4035	NYSE	BKE	Wed, May 29, 2013	53.83	53.95	52.92	53.25
4034	NYSE	BKE	Tue, May 28, 2013	54.76	54.89	53.75	54.27
4033	NYSE	BKE	Fri, May 24, 2013	55.03	55.03	53.79	54.05
4032	NYSE	BKE	Thu, May 23, 2013	54.38	56.00	53.38	55.42
4031	NYSE	BKE	Wed, May 22, 2013	56.35	57.22	56.22	57.14
4030	NYSE	BKE	Tue, May 21, 2013	55.85	56.62	55.75	56.50
4029	NYSE	BKE	Mon, May 20, 2013	54.36	55.82	53.70	55.81
4028	NYSE	BKE	Fri, May 17, 2013	53.71	54.93	53.71	54.38
4027	NYSE	BKE	Thu, May 16, 2013	53.65	53.99	53.25	53.44
4026	NYSE	BKE	Wed, May 15, 2013	53.52	54.08	53.32	53.79
4025	NYSE	BKE	Tue, May 14, 2013	52.38	53.84	52.29	53.76
4024	NYSE	BKE	Mon, May 13, 2013	52.55	52.65	52.05	52.37
4023	NYSE	BKE	Fri, May 10, 2013	51.30	52.99	51.09	52.59
4022	NYSE	BKE	Thu, May 9, 2013	51.10	51.67	50.60	51.32
4021	NYSE	BKE	Wed, May 8, 2013	49.69	50.35	49.52	50.31
4020	NYSE	BKE	Tue, May 7, 2013	49.14	49.97	48.86	49.76
4019	NYSE	BKE	Mon, May 6, 2013	49.02	49.19	48.56	49.10
4018	NYSE	BKE	Fri, May 3, 2013	47.73	49.28	46.95	49.10
4017	NYSE	BKE	Thu, May 2, 2013	47.18	47.38	46.72	47.11
4016	NYSE	BKE	Wed, May 1, 2013	48.31	48.45	47.03	47.04
4015	NYSE	BKE	Tue, Apr 30, 2013	47.78	48.58	47.78	48.55
4014	NYSE	BKE	Mon, Apr 29, 2013	48.15	48.59	47.74	47.87
4013	NYSE	BKE	Fri, Apr 26, 2013	48.40	48.45	47.81	48.02
4012	NYSE	BKE	Thu, Apr 25, 2013	47.08	49.16	46.95	48.47
4011	NYSE	BKE	Wed, Apr 24, 2013	46.98	47.05	46.20	46.77
4010	NYSE	BKE	Tue, Apr 23, 2013	46.62	47.48	46.47	47.01
4009	NYSE	BKE	Mon, Apr 22, 2013	46.37	46.37	45.15	46.27
4008	NYSE	BKE	Fri, Apr 19, 2013	45.58	46.55	45.38	46.27
4007	NYSE	BKE	Thu, Apr 18, 2013	46.02	46.13	44.80	45.51
4006	NYSE	BKE	Wed, Apr 17, 2013	46.58	46.76	45.82	46.03
4005	NYSE	BKE	Tue, Apr 16, 2013	46.45	47.23	46.17	46.90
4004	NYSE	BKE	Mon, Apr 15, 2013	47.94	47.94	45.94	46.28
4003	NYSE	BKE	Fri, Apr 12, 2013	48.48	48.68	47.81	48.16
4002	NYSE	BKE	Thu, Apr 11, 2013	47.75	49.25	47.75	48.81
4001	NYSE	BKE	Wed, Apr 10, 2013	46.77	47.89	46.74	47.76
4000	NYSE	BKE	Tue, Apr 9, 2013	46.89	47.07	46.45	46.70
3999	NYSE	BKE	Mon, Apr 8, 2013	46.81	47.45	46.72	46.94
3998	NYSE	BKE	Fri, Apr 5, 2013	46.87	47.29	46.63	46.98
3997	NYSE	BKE	Thu, Apr 4, 2013	45.94	47.58	45.94	47.58
3996	NYSE	BKE	Wed, Apr 3, 2013	46.40	46.70	45.60	45.92
3995	NYSE	BKE	Tue, Apr 2, 2013	46.50	47.01	46.28	46.30
3994	NYSE	BKE	Mon, Apr 1, 2013	46.76	47.36	45.91	46.01
3993	NYSE	BKE	Thu, Mar 28, 2013	46.79	47.20	46.45	46.65
3992	NYSE	BKE	Wed, Mar 27, 2013	46.55	46.78	46.09	46.67
3991	NYSE	BKE	Tue, Mar 26, 2013	47.75	47.79	46.63	46.93
3990	NYSE	BKE	Mon, Mar 25, 2013	48.01	48.23	47.02	47.34
3989	NYSE	BKE	Fri, Mar 22, 2013	48.20	48.31	47.61	47.74
3988	NYSE	BKE	Thu, Mar 21, 2013	48.16	48.50	47.75	48.15
3987	NYSE	BKE	Wed, Mar 20, 2013	47.75	48.53	47.35	48.48
3986	NYSE	BKE	Tue, Mar 19, 2013	48.63	48.66	47.02	47.38
3985	NYSE	BKE	Mon, Mar 18, 2013	48.41	48.62	47.72	48.33
3984	NYSE	BKE	Fri, Mar 15, 2013	48.77	48.93	48.02	48.88
3983	NYSE	BKE	Thu, Mar 14, 2013	47.19	48.91	46.46	48.74
3982	NYSE	BKE	Wed, Mar 13, 2013	46.32	47.40	46.16	47.27
3981	NYSE	BKE	Tue, Mar 12, 2013	46.67	46.87	45.88	46.16
3980	NYSE	BKE	Mon, Mar 11, 2013	46.23	46.89	45.89	46.85
3979	NYSE	BKE	Fri, Mar 8, 2013	45.01	46.25	44.77	46.23
3978	NYSE	BKE	Thu, Mar 7, 2013	44.62	45.15	43.99	44.89
3977	NYSE	BKE	Wed, Mar 6, 2013	45.00	45.26	44.38	44.45
3976	NYSE	BKE	Tue, Mar 5, 2013	44.76	44.98	44.47	44.90
3975	NYSE	BKE	Mon, Mar 4, 2013	44.33	44.82	43.83	44.38
3974	NYSE	BKE	Fri, Mar 1, 2013	44.81	44.81	44.23	44.55
3973	NYSE	BKE	Thu, Feb 28, 2013	44.24	45.00	44.16	44.81
3972	NYSE	BKE	Wed, Feb 27, 2013	43.52	44.60	43.50	44.21
3971	NYSE	BKE	Tue, Feb 26, 2013	43.43	43.88	43.19	43.49
3970	NYSE	BKE	Mon, Feb 25, 2013	44.49	44.49	43.17	43.17
3969	NYSE	BKE	Fri, Feb 22, 2013	44.02	44.51	43.09	44.17
3968	NYSE	BKE	Thu, Feb 21, 2013	44.69	45.31	43.88	43.90
3967	NYSE	BKE	Wed, Feb 20, 2013	45.87	46.31	44.61	44.68
3966	NYSE	BKE	Tue, Feb 19, 2013	44.80	45.99	44.31	45.76
3965	NYSE	BKE	Fri, Feb 15, 2013	45.14	46.00	44.21	44.42
3964	NYSE	BKE	Thu, Feb 14, 2013	45.08	45.40	44.68	45.03
3963	NYSE	BKE	Wed, Feb 13, 2013	45.12	45.24	44.73	45.22
3962	NYSE	BKE	Tue, Feb 12, 2013	45.33	45.53	45.05	45.21
3961	NYSE	BKE	Mon, Feb 11, 2013	45.44	45.62	44.91	45.23
3960	NYSE	BKE	Fri, Feb 8, 2013	45.33	45.77	45.15	45.40
3959	NYSE	BKE	Thu, Feb 7, 2013	46.15	46.25	44.56	45.14
3958	NYSE	BKE	Wed, Feb 6, 2013	46.70	47.17	46.09	46.32
3957	NYSE	BKE	Tue, Feb 5, 2013	46.53	47.49	46.24	46.80
3956	NYSE	BKE	Mon, Feb 4, 2013	46.81	47.13	45.82	46.25
3955	NYSE	BKE	Fri, Feb 1, 2013	46.99	47.09	46.30	47.03
3954	NYSE	BKE	Thu, Jan 31, 2013	46.32	47.01	46.20	46.78
3953	NYSE	BKE	Wed, Jan 30, 2013	46.87	46.87	46.06	46.34
3952	NYSE	BKE	Tue, Jan 29, 2013	46.80	46.93	46.40	46.79
3951	NYSE	BKE	Mon, Jan 28, 2013	47.19	47.21	46.50	46.79
3950	NYSE	BKE	Fri, Jan 25, 2013	46.47	47.52	46.36	47.18
3949	NYSE	BKE	Thu, Jan 24, 2013	45.47	46.96	45.28	46.17
3948	NYSE	BKE	Wed, Jan 23, 2013	45.50	46.31	45.47	45.50
3947	NYSE	BKE	Tue, Jan 22, 2013	45.40	45.62	44.72	45.53
3946	NYSE	BKE	Fri, Jan 18, 2013	45.06	45.29	44.72	45.26
3945	NYSE	BKE	Thu, Jan 17, 2013	44.91	45.15	44.67	45.04
3944	NYSE	BKE	Wed, Jan 16, 2013	44.78	45.43	44.50	45.01
3943	NYSE	BKE	Tue, Jan 15, 2013	43.60	44.92	43.52	44.76
3942	NYSE	BKE	Mon, Jan 14, 2013	43.70	43.85	42.94	43.65
3941	NYSE	BKE	Fri, Jan 11, 2013	44.32	44.32	43.55	43.85
3940	NYSE	BKE	Thu, Jan 10, 2013	44.45	44.62	43.53	44.18
3939	NYSE	BKE	Wed, Jan 9, 2013	44.57	44.70	44.09	44.37
3938	NYSE	BKE	Tue, Jan 8, 2013	44.63	44.73	43.86	44.37
3937	NYSE	BKE	Mon, Jan 7, 2013	44.84	44.95	43.85	44.27
3936	NYSE	BKE	Fri, Jan 4, 2013	45.23	45.64	44.74	45.07
3935	NYSE	BKE	Thu, Jan 3, 2013	45.24	46.03	44.84	45.09
3934	NYSE	BKE	Wed, Jan 2, 2013	45.49	45.65	44.41	45.01
3933	NYSE	BKE	Mon, Dec 31, 2012	42.82	44.77	42.82	44.64
3932	NYSE	BKE	Fri, Dec 28, 2012	42.87	43.28	42.37	42.90
3931	NYSE	BKE	Thu, Dec 27, 2012	43.51	43.57	42.35	43.26
3930	NYSE	BKE	Wed, Dec 26, 2012	44.20	44.20	43.00	43.46
3929	NYSE	BKE	Mon, Dec 24, 2012	43.90	44.22	43.77	44.03
3928	NYSE	BKE	Fri, Dec 21, 2012	43.83	44.48	43.64	44.00
3927	NYSE	BKE	Thu, Dec 20, 2012	44.10	44.14	43.56	43.97
3926	NYSE	BKE	Wed, Dec 19, 2012	44.38	44.65	43.86	43.98
3925	NYSE	BKE	Tue, Dec 18, 2012	43.77	44.84	43.00	44.22
3924	NYSE	BKE	Mon, Dec 17, 2012	43.30	43.60	42.66	43.55
3923	NYSE	BKE	Fri, Dec 14, 2012	41.94	43.11	41.94	42.99
3922	NYSE	BKE	Thu, Dec 13, 2012	42.13	42.34	41.52	42.00
3921	NYSE	BKE	Wed, Dec 12, 2012	42.68	42.84	41.50	42.01
3920	NYSE	BKE	Tue, Dec 11, 2012	42.30	42.89	42.30	42.50
3919	NYSE	BKE	Mon, Dec 10, 2012	44.33	44.36	42.01	42.10
3918	NYSE	BKE	Fri, Dec 7, 2012	44.33	44.76	44.00	44.37
3917	NYSE	BKE	Thu, Dec 6, 2012	43.82	44.84	43.66	43.99
3916	NYSE	BKE	Wed, Dec 5, 2012	45.77	45.78	43.33	43.95
3915	NYSE	BKE	Tue, Dec 4, 2012	50.35	50.89	50.10	50.51
3914	NYSE	BKE	Mon, Dec 3, 2012	51.42	51.55	49.50	50.26
3913	NYSE	BKE	Fri, Nov 30, 2012	51.51	51.64	50.76	51.15
3912	NYSE	BKE	Thu, Nov 29, 2012	51.16	51.74	50.28	51.16
3911	NYSE	BKE	Wed, Nov 28, 2012	50.29	50.98	49.94	50.92
3910	NYSE	BKE	Tue, Nov 27, 2012	49.80	50.48	49.70	50.26
3909	NYSE	BKE	Mon, Nov 26, 2012	50.44	50.70	49.18	49.78
3908	NYSE	BKE	Fri, Nov 23, 2012	50.02	50.40	49.87	50.39
3907	NYSE	BKE	Wed, Nov 21, 2012	50.00	50.34	49.50	49.76
3906	NYSE	BKE	Tue, Nov 20, 2012	49.05	49.85	48.87	49.84
3905	NYSE	BKE	Mon, Nov 19, 2012	48.40	49.26	48.34	49.00
3904	NYSE	BKE	Fri, Nov 16, 2012	48.18	48.33	47.24	48.06
3903	NYSE	BKE	Thu, Nov 15, 2012	47.93	48.47	45.63	48.44
3902	NYSE	BKE	Wed, Nov 14, 2012	48.69	48.83	47.74	47.74
3901	NYSE	BKE	Tue, Nov 13, 2012	46.92	48.23	46.76	47.68
3900	NYSE	BKE	Mon, Nov 12, 2012	48.10	48.10	46.59	47.02
3899	NYSE	BKE	Fri, Nov 9, 2012	46.73	47.96	46.02	47.68
3898	NYSE	BKE	Thu, Nov 8, 2012	48.35	48.35	46.45	46.64
3897	NYSE	BKE	Wed, Nov 7, 2012	48.25	49.50	47.29	48.36
3896	NYSE	BKE	Tue, Nov 6, 2012	47.16	48.00	47.13	47.62
3895	NYSE	BKE	Mon, Nov 5, 2012	47.12	47.32	46.75	47.08
3894	NYSE	BKE	Fri, Nov 2, 2012	47.28	47.65	46.79	47.00
3893	NYSE	BKE	Thu, Nov 1, 2012	45.70	47.83	45.70	47.49
3892	NYSE	BKE	Wed, Oct 31, 2012	44.19	45.24	43.56	45.17
3891	NYSE	BKE	Fri, Oct 26, 2012	44.05	44.16	43.38	44.05
3890	NYSE	BKE	Thu, Oct 25, 2012	43.68	44.33	43.37	44.07
3889	NYSE	BKE	Wed, Oct 24, 2012	43.89	43.90	43.00	43.51
3888	NYSE	BKE	Tue, Oct 23, 2012	43.28	43.63	42.99	43.49
3887	NYSE	BKE	Mon, Oct 22, 2012	43.89	43.89	42.98	43.59
3886	NYSE	BKE	Fri, Oct 19, 2012	44.75	44.97	43.60	43.76
3885	NYSE	BKE	Thu, Oct 18, 2012	45.27	45.79	45.14	45.35
3884	NYSE	BKE	Wed, Oct 17, 2012	45.85	45.99	44.91	45.26
3883	NYSE	BKE	Tue, Oct 16, 2012	45.22	45.84	45.21	45.65
3882	NYSE	BKE	Mon, Oct 15, 2012	44.78	45.21	44.51	45.12
3881	NYSE	BKE	Fri, Oct 12, 2012	44.53	45.04	44.41	44.52
3880	NYSE	BKE	Thu, Oct 11, 2012	44.77	45.04	44.43	44.48
3879	NYSE	BKE	Wed, Oct 10, 2012	45.09	45.94	44.53	44.73
3878	NYSE	BKE	Tue, Oct 9, 2012	45.12	46.11	44.57	44.62
3877	NYSE	BKE	Mon, Oct 8, 2012	44.62	45.47	44.62	45.03
3876	NYSE	BKE	Fri, Oct 5, 2012	45.09	45.25	44.54	44.69
3875	NYSE	BKE	Thu, Oct 4, 2012	45.99	46.00	44.60	44.71
3874	NYSE	BKE	Wed, Oct 3, 2012	46.13	46.81	46.07	46.21
3873	NYSE	BKE	Tue, Oct 2, 2012	46.43	46.79	45.71	45.99
3872	NYSE	BKE	Mon, Oct 1, 2012	45.65	46.97	45.65	46.04
3871	NYSE	BKE	Fri, Sep 28, 2012	45.25	45.72	45.00	45.43
3870	NYSE	BKE	Thu, Sep 27, 2012	45.14	45.63	44.81	45.37
3869	NYSE	BKE	Wed, Sep 26, 2012	45.70	46.11	44.99	45.14
3868	NYSE	BKE	Tue, Sep 25, 2012	45.40	46.53	45.08	45.25
3867	NYSE	BKE	Mon, Sep 24, 2012	46.12	46.43	45.10	45.27
3866	NYSE	BKE	Fri, Sep 21, 2012	46.51	47.11	46.12	46.30
3865	NYSE	BKE	Thu, Sep 20, 2012	46.01	46.26	45.86	46.12
3864	NYSE	BKE	Wed, Sep 19, 2012	46.52	46.75	45.77	46.27
3863	NYSE	BKE	Tue, Sep 18, 2012	47.22	47.38	45.91	46.41
3862	NYSE	BKE	Mon, Sep 17, 2012	47.54	47.78	47.18	47.57
3861	NYSE	BKE	Fri, Sep 14, 2012	45.89	47.80	45.58	47.60
3860	NYSE	BKE	Thu, Sep 13, 2012	44.28	46.04	44.28	45.58
3859	NYSE	BKE	Wed, Sep 12, 2012	44.68	44.94	44.44	44.90
3858	NYSE	BKE	Tue, Sep 11, 2012	44.48	45.05	44.14	44.39
3857	NYSE	BKE	Mon, Sep 10, 2012	44.46	45.10	44.41	44.83
3856	NYSE	BKE	Fri, Sep 7, 2012	44.87	45.70	44.33	44.60
3855	NYSE	BKE	Thu, Sep 6, 2012	44.56	45.25	44.46	44.83
3854	NYSE	BKE	Wed, Sep 5, 2012	44.90	44.98	44.18	44.36
3853	NYSE	BKE	Tue, Sep 4, 2012	45.66	45.90	44.75	44.98
3852	NYSE	BKE	Fri, Aug 31, 2012	46.71	46.71	45.50	45.54
3851	NYSE	BKE	Thu, Aug 30, 2012	45.05	46.56	44.57	46.28
3850	NYSE	BKE	Wed, Aug 29, 2012	43.53	43.59	43.00	43.20
3849	NYSE	BKE	Tue, Aug 28, 2012	43.30	43.66	43.04	43.26
3848	NYSE	BKE	Mon, Aug 27, 2012	43.29	43.53	42.93	43.37
3847	NYSE	BKE	Fri, Aug 24, 2012	42.86	43.30	42.86	43.19
3846	NYSE	BKE	Thu, Aug 23, 2012	42.80	43.17	42.60	43.01
3845	NYSE	BKE	Wed, Aug 22, 2012	43.06	43.60	42.89	43.00
3844	NYSE	BKE	Tue, Aug 21, 2012	42.69	43.26	42.61	43.15
3843	NYSE	BKE	Mon, Aug 20, 2012	42.01	42.54	41.55	42.42
3842	NYSE	BKE	Fri, Aug 17, 2012	41.82	42.10	41.45	41.97
3841	NYSE	BKE	Thu, Aug 16, 2012	39.80	41.97	39.50	41.65
3840	NYSE	BKE	Wed, Aug 15, 2012	39.87	40.48	39.71	40.03
3839	NYSE	BKE	Tue, Aug 14, 2012	38.81	40.45	38.56	39.91
3838	NYSE	BKE	Mon, Aug 13, 2012	38.55	38.94	38.37	38.48
3837	NYSE	BKE	Fri, Aug 10, 2012	39.14	39.45	38.24	38.59
3836	NYSE	BKE	Thu, Aug 9, 2012	39.03	39.55	38.76	38.85
3835	NYSE	BKE	Wed, Aug 8, 2012	38.56	39.97	38.28	39.18
3834	NYSE	BKE	Tue, Aug 7, 2012	37.92	38.92	37.76	38.64
3833	NYSE	BKE	Mon, Aug 6, 2012	37.46	38.18	37.08	37.54
3832	NYSE	BKE	Fri, Aug 3, 2012	37.50	38.15	37.15	37.33
3831	NYSE	BKE	Thu, Aug 2, 2012	37.81	37.97	36.80	37.09
3830	NYSE	BKE	Wed, Aug 1, 2012	38.84	38.99	37.07	37.11
3829	NYSE	BKE	Tue, Jul 31, 2012	38.88	39.13	38.30	38.67
3828	NYSE	BKE	Mon, Jul 30, 2012	38.95	39.22	38.41	38.68
3827	NYSE	BKE	Fri, Jul 27, 2012	38.66	40.15	38.66	39.51
3826	NYSE	BKE	Thu, Jul 26, 2012	38.77	38.98	38.13	38.61
3825	NYSE	BKE	Wed, Jul 25, 2012	38.67	38.95	38.08	38.23
3824	NYSE	BKE	Tue, Jul 24, 2012	39.62	39.69	38.61	39.09
3823	NYSE	BKE	Mon, Jul 23, 2012	39.71	39.92	39.12	39.47
3822	NYSE	BKE	Fri, Jul 20, 2012	40.55	40.56	39.85	40.09
3821	NYSE	BKE	Thu, Jul 19, 2012	40.09	40.69	39.76	40.45
3820	NYSE	BKE	Wed, Jul 18, 2012	38.97	40.35	38.81	40.02
3819	NYSE	BKE	Tue, Jul 17, 2012	39.15	39.64	38.39	39.10
3818	NYSE	BKE	Mon, Jul 16, 2012	40.30	40.46	38.76	38.85
3817	NYSE	BKE	Fri, Jul 13, 2012	38.36	40.63	38.20	40.37
3816	NYSE	BKE	Thu, Jul 12, 2012	37.83	38.52	37.68	38.30
3815	NYSE	BKE	Wed, Jul 11, 2012	40.13	40.56	37.85	37.88
3814	NYSE	BKE	Tue, Jul 10, 2012	38.67	40.47	38.54	39.30
3813	NYSE	BKE	Mon, Jul 9, 2012	38.45	40.56	38.32	38.46
3812	NYSE	BKE	Fri, Jul 6, 2012	38.06	38.59	37.87	38.47
3811	NYSE	BKE	Thu, Jul 5, 2012	37.70	38.74	37.00	38.50
3810	NYSE	BKE	Tue, Jul 3, 2012	39.84	40.01	38.97	39.67
3809	NYSE	BKE	Mon, Jul 2, 2012	39.78	40.98	39.54	39.83
3808	NYSE	BKE	Fri, Jun 29, 2012	38.58	40.02	38.50	39.57
3807	NYSE	BKE	Thu, Jun 28, 2012	38.15	38.71	37.44	37.98
3806	NYSE	BKE	Wed, Jun 27, 2012	38.18	38.87	37.62	38.20
3805	NYSE	BKE	Tue, Jun 26, 2012	37.55	38.02	37.07	37.83
3804	NYSE	BKE	Mon, Jun 25, 2012	38.01	38.39	37.30	37.58
3803	NYSE	BKE	Fri, Jun 22, 2012	38.44	38.58	38.00	38.31
3802	NYSE	BKE	Thu, Jun 21, 2012	38.66	38.99	38.00	38.11
3801	NYSE	BKE	Wed, Jun 20, 2012	38.08	38.57	37.61	38.48
3800	NYSE	BKE	Tue, Jun 19, 2012	38.02	38.55	37.87	37.93
3799	NYSE	BKE	Mon, Jun 18, 2012	37.41	38.04	37.30	37.91
3798	NYSE	BKE	Fri, Jun 15, 2012	37.36	38.02	37.31	37.68
3797	NYSE	BKE	Thu, Jun 14, 2012	37.05	37.65	36.78	37.35
3796	NYSE	BKE	Wed, Jun 13, 2012	37.97	37.97	36.33	36.77
3795	NYSE	BKE	Tue, Jun 12, 2012	37.75	38.14	37.32	37.77
3794	NYSE	BKE	Mon, Jun 11, 2012	38.35	38.41	37.43	37.44
3793	NYSE	BKE	Fri, Jun 8, 2012	37.96	38.42	37.81	37.97
3792	NYSE	BKE	Thu, Jun 7, 2012	39.60	39.79	37.70	37.87
3791	NYSE	BKE	Wed, Jun 6, 2012	39.07	39.59	38.66	39.51
3790	NYSE	BKE	Tue, Jun 5, 2012	37.73	38.82	37.73	38.62
3789	NYSE	BKE	Mon, Jun 4, 2012	37.22	38.51	37.22	38.00
3788	NYSE	BKE	Fri, Jun 1, 2012	38.59	38.98	36.71	37.24
3787	NYSE	BKE	Thu, May 31, 2012	40.95	41.02	38.49	39.14
3786	NYSE	BKE	Wed, May 30, 2012	43.20	43.36	42.21	42.59
3785	NYSE	BKE	Tue, May 29, 2012	43.54	43.95	42.97	43.63
3784	NYSE	BKE	Fri, May 25, 2012	43.10	43.38	42.86	43.18
3783	NYSE	BKE	Thu, May 24, 2012	43.22	43.52	42.74	43.10
3782	NYSE	BKE	Wed, May 23, 2012	41.99	43.28	41.92	43.23
3781	NYSE	BKE	Tue, May 22, 2012	42.27	42.68	41.91	42.18
3780	NYSE	BKE	Mon, May 21, 2012	41.81	42.46	41.25	42.19
3779	NYSE	BKE	Fri, May 18, 2012	43.14	43.49	41.37	41.58
3778	NYSE	BKE	Thu, May 17, 2012	45.00	45.24	42.35	42.86
3777	NYSE	BKE	Wed, May 16, 2012	42.27	42.61	41.02	41.65
3776	NYSE	BKE	Tue, May 15, 2012	41.61	42.81	41.61	42.15
3775	NYSE	BKE	Mon, May 14, 2012	42.00	42.70	41.63	41.65
3774	NYSE	BKE	Fri, May 11, 2012	42.20	42.75	41.89	42.18
3773	NYSE	BKE	Thu, May 10, 2012	42.79	43.39	42.07	42.87
3772	NYSE	BKE	Wed, May 9, 2012	41.66	42.93	41.45	42.70
3771	NYSE	BKE	Tue, May 8, 2012	42.60	42.81	41.52	42.12
3770	NYSE	BKE	Mon, May 7, 2012	43.08	43.51	42.32	42.70
3769	NYSE	BKE	Fri, May 4, 2012	43.78	44.23	42.98	43.28
3768	NYSE	BKE	Thu, May 3, 2012	46.34	46.64	43.29	43.84
3767	NYSE	BKE	Wed, May 2, 2012	46.23	47.50	46.02	47.37
3766	NYSE	BKE	Tue, May 1, 2012	45.91	47.26	45.81	46.23
3765	NYSE	BKE	Mon, Apr 30, 2012	46.55	46.70	45.67	46.18
3764	NYSE	BKE	Fri, Apr 27, 2012	46.62	46.95	45.93	46.71
3763	NYSE	BKE	Thu, Apr 26, 2012	45.74	46.72	45.45	46.47
3762	NYSE	BKE	Wed, Apr 25, 2012	45.13	45.85	44.94	45.67
3761	NYSE	BKE	Tue, Apr 24, 2012	45.03	45.25	44.06	44.78
3760	NYSE	BKE	Mon, Apr 23, 2012	44.74	45.26	44.54	45.08
3759	NYSE	BKE	Fri, Apr 20, 2012	45.86	46.15	45.31	45.41
3758	NYSE	BKE	Thu, Apr 19, 2012	45.54	45.68	44.87	45.40
3757	NYSE	BKE	Wed, Apr 18, 2012	45.07	46.05	45.07	45.60
3756	NYSE	BKE	Tue, Apr 17, 2012	45.56	45.81	45.19	45.32
3755	NYSE	BKE	Mon, Apr 16, 2012	44.57	45.91	44.57	45.34
3754	NYSE	BKE	Fri, Apr 13, 2012	45.03	45.35	44.39	44.43
3753	NYSE	BKE	Thu, Apr 12, 2012	44.81	45.64	44.56	45.22
3752	NYSE	BKE	Wed, Apr 11, 2012	44.90	45.35	44.45	44.65
3751	NYSE	BKE	Tue, Apr 10, 2012	46.22	46.22	44.37	44.49
3750	NYSE	BKE	Mon, Apr 9, 2012	45.60	46.15	44.56	46.15
3749	NYSE	BKE	Thu, Apr 5, 2012	47.02	47.25	45.52	45.75
3748	NYSE	BKE	Wed, Apr 4, 2012	48.94	49.27	48.22	49.05
3747	NYSE	BKE	Tue, Apr 3, 2012	48.59	49.82	48.50	49.25
3746	NYSE	BKE	Mon, Apr 2, 2012	47.94	48.92	47.75	48.55
3745	NYSE	BKE	Fri, Mar 30, 2012	48.96	48.96	47.83	47.90
3744	NYSE	BKE	Thu, Mar 29, 2012	48.10	48.80	48.08	48.54
3743	NYSE	BKE	Wed, Mar 28, 2012	48.66	48.71	47.39	48.48
3742	NYSE	BKE	Tue, Mar 27, 2012	49.24	49.24	48.29	48.53
3741	NYSE	BKE	Mon, Mar 26, 2012	49.04	49.74	48.77	49.13
3740	NYSE	BKE	Fri, Mar 23, 2012	48.56	48.86	47.65	48.70
3739	NYSE	BKE	Thu, Mar 22, 2012	48.30	48.90	48.06	48.70
3738	NYSE	BKE	Wed, Mar 21, 2012	48.63	48.87	48.32	48.60
3737	NYSE	BKE	Tue, Mar 20, 2012	48.08	48.62	47.99	48.45
3736	NYSE	BKE	Mon, Mar 19, 2012	48.50	48.65	47.57	48.27
3735	NYSE	BKE	Fri, Mar 16, 2012	48.92	49.00	48.28	48.44
3734	NYSE	BKE	Thu, Mar 15, 2012	48.83	48.95	48.00	48.85
3733	NYSE	BKE	Wed, Mar 14, 2012	49.39	49.76	48.76	48.96
3732	NYSE	BKE	Tue, Mar 13, 2012	49.53	50.00	48.78	49.43
3731	NYSE	BKE	Mon, Mar 12, 2012	49.56	49.65	48.77	49.12
3730	NYSE	BKE	Fri, Mar 9, 2012	48.35	49.80	48.00	49.56
3729	NYSE	BKE	Thu, Mar 8, 2012	47.66	48.94	47.65	48.54
3728	NYSE	BKE	Wed, Mar 7, 2012	47.00	47.88	46.62	47.88
3727	NYSE	BKE	Tue, Mar 6, 2012	46.83	47.25	46.50	46.96
3726	NYSE	BKE	Mon, Mar 5, 2012	47.36	47.74	47.15	47.33
3725	NYSE	BKE	Fri, Mar 2, 2012	48.05	48.23	47.05	47.51
3724	NYSE	BKE	Thu, Mar 1, 2012	47.25	49.00	46.76	48.01
3723	NYSE	BKE	Wed, Feb 29, 2012	45.16	45.64	44.53	44.92
3722	NYSE	BKE	Tue, Feb 28, 2012	44.24	45.11	44.24	45.00
3721	NYSE	BKE	Mon, Feb 27, 2012	43.19	44.35	42.90	44.17
3720	NYSE	BKE	Fri, Feb 24, 2012	43.69	44.15	43.15	43.39
3719	NYSE	BKE	Thu, Feb 23, 2012	44.68	44.80	43.73	43.83
3718	NYSE	BKE	Wed, Feb 22, 2012	44.89	45.37	44.39	45.09
3717	NYSE	BKE	Tue, Feb 21, 2012	45.87	45.87	44.57	44.81
3716	NYSE	BKE	Fri, Feb 17, 2012	45.44	45.97	45.40	45.71
3715	NYSE	BKE	Thu, Feb 16, 2012	44.58	45.40	44.49	45.27
3714	NYSE	BKE	Wed, Feb 15, 2012	45.49	45.49	44.26	44.50
3713	NYSE	BKE	Tue, Feb 14, 2012	44.38	45.02	43.87	45.02
3712	NYSE	BKE	Mon, Feb 13, 2012	44.35	44.56	43.86	44.46
3711	NYSE	BKE	Fri, Feb 10, 2012	44.20	44.36	43.47	43.89
3710	NYSE	BKE	Thu, Feb 9, 2012	45.21	45.36	44.54	44.81
3709	NYSE	BKE	Wed, Feb 8, 2012	45.23	45.49	44.71	44.95
3708	NYSE	BKE	Tue, Feb 7, 2012	44.83	45.21	44.49	45.06
3707	NYSE	BKE	Mon, Feb 6, 2012	44.70	44.97	44.33	44.83
3706	NYSE	BKE	Fri, Feb 3, 2012	44.60	45.05	43.63	44.88
3705	NYSE	BKE	Thu, Feb 2, 2012	43.99	45.49	43.63	44.01
3704	NYSE	BKE	Wed, Feb 1, 2012	43.93	44.15	43.50	43.81
3703	NYSE	BKE	Tue, Jan 31, 2012	43.54	43.78	42.98	43.63
3702	NYSE	BKE	Mon, Jan 30, 2012	43.16	43.50	42.75	43.36
3701	NYSE	BKE	Fri, Jan 27, 2012	42.56	43.59	42.56	43.35
3700	NYSE	BKE	Thu, Jan 26, 2012	43.47	43.47	42.46	42.68
3699	NYSE	BKE	Wed, Jan 25, 2012	43.13	43.46	42.44	43.30
3698	NYSE	BKE	Tue, Jan 24, 2012	41.92	43.06	41.92	43.03
3697	NYSE	BKE	Mon, Jan 23, 2012	42.22	42.38	41.81	42.25
3696	NYSE	BKE	Fri, Jan 20, 2012	43.05	43.05	41.89	42.22
3695	NYSE	BKE	Thu, Jan 19, 2012	42.89	43.24	42.35	43.03
3694	NYSE	BKE	Wed, Jan 18, 2012	41.46	42.99	41.25	42.64
3693	NYSE	BKE	Tue, Jan 17, 2012	41.93	42.08	40.91	41.15
3692	NYSE	BKE	Fri, Jan 13, 2012	40.95	41.89	40.69	41.53
3691	NYSE	BKE	Thu, Jan 12, 2012	41.11	41.43	40.25	41.36
3690	NYSE	BKE	Wed, Jan 11, 2012	41.28	41.51	40.87	41.08
3689	NYSE	BKE	Tue, Jan 10, 2012	41.99	42.07	41.45	41.58
3688	NYSE	BKE	Mon, Jan 9, 2012	41.70	41.80	40.85	41.50
3687	NYSE	BKE	Fri, Jan 6, 2012	41.94	42.46	41.35	41.47
3686	NYSE	BKE	Thu, Jan 5, 2012	40.55	42.82	40.25	41.93
3685	NYSE	BKE	Wed, Jan 4, 2012	40.23	40.81	40.00	40.47
3684	NYSE	BKE	Tue, Jan 3, 2012	41.74	41.96	40.13	40.26
3683	NYSE	BKE	Fri, Dec 30, 2011	41.38	41.50	40.79	40.87
3682	NYSE	BKE	Thu, Dec 29, 2011	40.63	41.45	40.47	41.31
3681	NYSE	BKE	Wed, Dec 28, 2011	40.73	40.84	39.88	40.45
3680	NYSE	BKE	Tue, Dec 27, 2011	40.54	40.99	40.33	40.76
3679	NYSE	BKE	Fri, Dec 23, 2011	39.65	40.71	39.54	40.57
3678	NYSE	BKE	Thu, Dec 22, 2011	40.47	40.79	39.37	39.44
3677	NYSE	BKE	Wed, Dec 21, 2011	40.21	40.31	39.25	40.22
3676	NYSE	BKE	Tue, Dec 20, 2011	39.35	40.50	39.35	40.22
3675	NYSE	BKE	Mon, Dec 19, 2011	38.98	39.63	38.31	38.48
3674	NYSE	BKE	Fri, Dec 16, 2011	38.80	39.48	38.32	38.63
3673	NYSE	BKE	Thu, Dec 15, 2011	38.42	38.89	37.64	38.39
3672	NYSE	BKE	Wed, Dec 14, 2011	38.48	38.83	37.94	38.04
3671	NYSE	BKE	Tue, Dec 13, 2011	40.23	40.50	38.61	38.78
3670	NYSE	BKE	Mon, Dec 12, 2011	40.05	40.05	39.19	40.03
3669	NYSE	BKE	Fri, Dec 9, 2011	40.04	40.71	39.78	40.48
3668	NYSE	BKE	Thu, Dec 8, 2011	40.18	40.68	39.69	39.89
3667	NYSE	BKE	Wed, Dec 7, 2011	40.88	41.25	40.21	40.62
3666	NYSE	BKE	Tue, Dec 6, 2011	40.90	41.19	40.55	41.03
3665	NYSE	BKE	Mon, Dec 5, 2011	42.11	42.11	40.45	40.88
3664	NYSE	BKE	Fri, Dec 2, 2011	41.78	41.93	41.23	41.35
3663	NYSE	BKE	Thu, Dec 1, 2011	39.76	41.29	39.44	41.23
3662	NYSE	BKE	Wed, Nov 30, 2011	39.30	40.00	38.52	39.96
3661	NYSE	BKE	Tue, Nov 29, 2011	37.91	38.07	37.37	37.78
3660	NYSE	BKE	Mon, Nov 28, 2011	37.80	38.59	37.29	37.82
3659	NYSE	BKE	Fri, Nov 25, 2011	37.45	37.69	36.58	36.60
3658	NYSE	BKE	Wed, Nov 23, 2011	37.97	38.02	37.32	37.40
3657	NYSE	BKE	Tue, Nov 22, 2011	38.34	38.62	37.88	38.03
3656	NYSE	BKE	Mon, Nov 21, 2011	38.73	38.75	37.63	38.21
3655	NYSE	BKE	Fri, Nov 18, 2011	40.83	40.83	38.70	38.95
3654	NYSE	BKE	Thu, Nov 17, 2011	41.50	41.50	39.16	40.41
3653	NYSE	BKE	Wed, Nov 16, 2011	43.13	43.35	41.72	41.97
3652	NYSE	BKE	Tue, Nov 15, 2011	43.02	43.79	42.50	43.62
3651	NYSE	BKE	Mon, Nov 14, 2011	43.87	44.22	43.02	43.37
3650	NYSE	BKE	Fri, Nov 11, 2011	42.96	43.99	42.50	43.89
3649	NYSE	BKE	Thu, Nov 10, 2011	42.43	43.00	41.89	42.36
3648	NYSE	BKE	Wed, Nov 9, 2011	43.37	43.86	41.50	41.69
3647	NYSE	BKE	Tue, Nov 8, 2011	44.77	44.95	43.62	44.34
3646	NYSE	BKE	Mon, Nov 7, 2011	45.54	45.82	44.75	45.39
3645	NYSE	BKE	Fri, Nov 4, 2011	45.36	45.65	45.00	45.36
3644	NYSE	BKE	Thu, Nov 3, 2011	44.40	45.98	43.23	45.80
3643	NYSE	BKE	Wed, Nov 2, 2011	44.16	44.35	43.44	43.90
3642	NYSE	BKE	Tue, Nov 1, 2011	42.77	43.98	42.07	43.42
3641	NYSE	BKE	Mon, Oct 31, 2011	44.64	45.60	44.18	44.56
3640	NYSE	BKE	Fri, Oct 28, 2011	45.30	45.75	44.00	45.35
3639	NYSE	BKE	Thu, Oct 27, 2011	44.98	45.89	44.10	45.35
3638	NYSE	BKE	Wed, Oct 26, 2011	42.59	43.20	41.00	43.13
3637	NYSE	BKE	Tue, Oct 25, 2011	43.18	43.18	41.82	41.93
3636	NYSE	BKE	Mon, Oct 24, 2011	41.91	43.76	41.59	43.18
3635	NYSE	BKE	Fri, Oct 21, 2011	41.73	42.13	40.84	41.50
3634	NYSE	BKE	Thu, Oct 20, 2011	40.76	41.01	39.90	40.83
3633	NYSE	BKE	Wed, Oct 19, 2011	41.25	41.92	40.42	40.60
3632	NYSE	BKE	Tue, Oct 18, 2011	40.57	41.50	39.66	41.24
3631	NYSE	BKE	Mon, Oct 17, 2011	41.39	41.97	39.92	40.39
3630	NYSE	BKE	Fri, Oct 14, 2011	41.12	41.61	40.40	41.45
3629	NYSE	BKE	Thu, Oct 13, 2011	40.98	41.65	40.21	40.55
3628	NYSE	BKE	Wed, Oct 12, 2011	42.75	42.75	41.00	41.06
3627	NYSE	BKE	Tue, Oct 11, 2011	44.91	45.27	44.16	45.14
3626	NYSE	BKE	Mon, Oct 10, 2011	44.39	45.00	43.66	44.95
3625	NYSE	BKE	Fri, Oct 7, 2011	44.10	44.43	43.37	43.60
3624	NYSE	BKE	Thu, Oct 6, 2011	44.24	44.53	43.29	43.86
3623	NYSE	BKE	Wed, Oct 5, 2011	39.50	42.06	39.27	41.85
3622	NYSE	BKE	Tue, Oct 4, 2011	38.30	39.82	37.34	39.81
3621	NYSE	BKE	Mon, Oct 3, 2011	38.56	39.83	38.14	38.60
3620	NYSE	BKE	Fri, Sep 30, 2011	38.90	39.85	38.41	38.46
3619	NYSE	BKE	Thu, Sep 29, 2011	40.57	41.02	38.48	39.57
3618	NYSE	BKE	Wed, Sep 28, 2011	40.26	41.00	39.95	40.11
3617	NYSE	BKE	Tue, Sep 27, 2011	40.50	41.29	39.52	40.27
3616	NYSE	BKE	Mon, Sep 26, 2011	38.14	40.06	37.60	39.50
3615	NYSE	BKE	Fri, Sep 23, 2011	37.42	38.72	37.29	37.64
3614	NYSE	BKE	Thu, Sep 22, 2011	36.44	38.15	36.00	37.39
3613	NYSE	BKE	Wed, Sep 21, 2011	39.67	40.15	37.50	37.58
3612	NYSE	BKE	Tue, Sep 20, 2011	40.22	40.79	39.29	39.40
3611	NYSE	BKE	Mon, Sep 19, 2011	38.70	39.65	38.16	39.38
3610	NYSE	BKE	Fri, Sep 16, 2011	39.68	40.18	39.23	39.38
3609	NYSE	BKE	Thu, Sep 15, 2011	39.65	40.02	38.66	39.47
3608	NYSE	BKE	Wed, Sep 14, 2011	38.47	39.88	37.79	39.28
3607	NYSE	BKE	Tue, Sep 13, 2011	37.28	38.90	37.11	38.23
3606	NYSE	BKE	Mon, Sep 12, 2011	35.52	37.25	35.51	37.23
3605	NYSE	BKE	Fri, Sep 9, 2011	36.50	36.97	35.71	36.22
3604	NYSE	BKE	Thu, Sep 8, 2011	37.42	37.70	36.46	36.75
3603	NYSE	BKE	Wed, Sep 7, 2011	37.10	37.92	36.76	37.60
3602	NYSE	BKE	Tue, Sep 6, 2011	36.98	36.98	35.15	36.23
3601	NYSE	BKE	Fri, Sep 2, 2011	38.34	39.37	38.13	38.60
3600	NYSE	BKE	Thu, Sep 1, 2011	39.71	40.51	39.12	39.31
3599	NYSE	BKE	Wed, Aug 31, 2011	40.49	41.60	39.08	39.40
3598	NYSE	BKE	Tue, Aug 30, 2011	39.44	40.46	39.10	40.16
3597	NYSE	BKE	Mon, Aug 29, 2011	38.81	39.51	38.62	39.49
3596	NYSE	BKE	Fri, Aug 26, 2011	36.20	38.32	35.89	38.20
3595	NYSE	BKE	Thu, Aug 25, 2011	37.86	38.63	36.47	36.52
3594	NYSE	BKE	Wed, Aug 24, 2011	37.60	38.51	36.97	37.53
3593	NYSE	BKE	Tue, Aug 23, 2011	35.57	37.60	35.28	37.60
3592	NYSE	BKE	Mon, Aug 22, 2011	35.55	35.92	34.94	35.38
3591	NYSE	BKE	Fri, Aug 19, 2011	34.97	36.07	34.28	34.55
3590	NYSE	BKE	Thu, Aug 18, 2011	34.77	35.76	33.97	34.49
3589	NYSE	BKE	Wed, Aug 17, 2011	38.54	39.08	36.61	37.40
3588	NYSE	BKE	Tue, Aug 16, 2011	38.49	38.88	37.57	38.22
3587	NYSE	BKE	Mon, Aug 15, 2011	38.63	39.13	37.60	39.09
3586	NYSE	BKE	Fri, Aug 12, 2011	39.06	39.29	37.38	38.25
3585	NYSE	BKE	Thu, Aug 11, 2011	37.49	39.34	37.11	38.69
3584	NYSE	BKE	Wed, Aug 10, 2011	36.62	39.08	36.62	37.23
3583	NYSE	BKE	Tue, Aug 9, 2011	36.86	38.18	34.73	38.15
3582	NYSE	BKE	Mon, Aug 8, 2011	37.97	39.77	35.35	35.53
3581	NYSE	BKE	Fri, Aug 5, 2011	40.23	40.57	38.44	39.61
3580	NYSE	BKE	Thu, Aug 4, 2011	40.24	41.00	39.30	39.70
3579	NYSE	BKE	Wed, Aug 3, 2011	42.16	43.85	40.66	43.69
3578	NYSE	BKE	Tue, Aug 2, 2011	43.89	44.65	42.00	42.06
3577	NYSE	BKE	Mon, Aug 1, 2011	45.10	45.21	43.20	44.21
3576	NYSE	BKE	Fri, Jul 29, 2011	43.46	44.71	43.11	44.31
3575	NYSE	BKE	Thu, Jul 28, 2011	44.28	45.00	44.04	44.11
3574	NYSE	BKE	Wed, Jul 27, 2011	46.21	46.46	44.05	44.11
3573	NYSE	BKE	Tue, Jul 26, 2011	45.65	46.38	45.47	46.31
3572	NYSE	BKE	Mon, Jul 25, 2011	45.72	46.09	45.50	45.58
3571	NYSE	BKE	Fri, Jul 22, 2011	46.22	46.51	45.90	46.19
3570	NYSE	BKE	Thu, Jul 21, 2011	45.90	46.60	45.84	46.14
3569	NYSE	BKE	Wed, Jul 20, 2011	46.27	46.56	45.41	45.81
3568	NYSE	BKE	Tue, Jul 19, 2011	45.67	46.66	45.67	46.63
3567	NYSE	BKE	Mon, Jul 18, 2011	44.93	45.68	44.70	45.20
3566	NYSE	BKE	Fri, Jul 15, 2011	45.09	45.28	44.19	44.97
3565	NYSE	BKE	Thu, Jul 14, 2011	45.53	46.08	44.51	44.87
3564	NYSE	BKE	Wed, Jul 13, 2011	44.77	46.10	44.60	45.28
3563	NYSE	BKE	Tue, Jul 12, 2011	44.35	45.11	44.09	44.60
3562	NYSE	BKE	Mon, Jul 11, 2011	45.42	45.56	44.09	44.62
3561	NYSE	BKE	Fri, Jul 8, 2011	45.37	46.07	45.23	45.96
3560	NYSE	BKE	Thu, Jul 7, 2011	45.52	46.66	45.44	46.04
3559	NYSE	BKE	Wed, Jul 6, 2011	43.62	44.97	43.51	44.93
3558	NYSE	BKE	Tue, Jul 5, 2011	43.32	43.85	43.07	43.60
3557	NYSE	BKE	Fri, Jul 1, 2011	42.92	43.53	42.70	43.35
3556	NYSE	BKE	Thu, Jun 30, 2011	43.26	44.33	42.66	42.70
3555	NYSE	BKE	Wed, Jun 29, 2011	43.60	44.00	42.91	43.00
3554	NYSE	BKE	Tue, Jun 28, 2011	41.89	43.43	41.79	43.37
3553	NYSE	BKE	Mon, Jun 27, 2011	41.69	42.01	41.42	41.67
3552	NYSE	BKE	Fri, Jun 24, 2011	42.50	42.61	41.27	41.55
3551	NYSE	BKE	Thu, Jun 23, 2011	41.20	42.57	41.09	42.35
3550	NYSE	BKE	Wed, Jun 22, 2011	42.66	43.08	41.47	41.53
3549	NYSE	BKE	Tue, Jun 21, 2011	41.72	42.80	41.70	42.74
3548	NYSE	BKE	Mon, Jun 20, 2011	40.18	41.68	39.92	41.37
3547	NYSE	BKE	Fri, Jun 17, 2011	40.16	40.95	39.89	40.16
3546	NYSE	BKE	Thu, Jun 16, 2011	40.09	40.74	39.37	39.87
3545	NYSE	BKE	Wed, Jun 15, 2011	40.14	41.24	39.80	39.94
3544	NYSE	BKE	Tue, Jun 14, 2011	39.82	40.87	39.82	40.54
3543	NYSE	BKE	Mon, Jun 13, 2011	39.40	39.91	39.24	39.46
3542	NYSE	BKE	Fri, Jun 10, 2011	39.88	40.09	38.95	39.16
3541	NYSE	BKE	Thu, Jun 9, 2011	39.50	40.41	39.50	39.95
3540	NYSE	BKE	Wed, Jun 8, 2011	40.03	40.21	39.10	39.24
3539	NYSE	BKE	Tue, Jun 7, 2011	40.15	41.05	40.15	40.21
3538	NYSE	BKE	Mon, Jun 6, 2011	41.23	41.66	39.89	39.91
3537	NYSE	BKE	Fri, Jun 3, 2011	41.68	42.51	41.06	41.11
3536	NYSE	BKE	Thu, Jun 2, 2011	41.96	42.32	41.39	42.26
3535	NYSE	BKE	Wed, Jun 1, 2011	42.69	42.84	41.80	41.90
3534	NYSE	BKE	Tue, May 31, 2011	41.90	42.70	41.69	42.69
3533	NYSE	BKE	Fri, May 27, 2011	40.90	41.65	40.78	41.60
3532	NYSE	BKE	Thu, May 26, 2011	39.84	40.87	39.50	40.71
3531	NYSE	BKE	Wed, May 25, 2011	39.47	40.15	38.89	39.81
3530	NYSE	BKE	Tue, May 24, 2011	39.68	40.26	39.49	39.77
3529	NYSE	BKE	Mon, May 23, 2011	38.54	40.32	38.54	39.68
3528	NYSE	BKE	Fri, May 20, 2011	41.01	41.14	39.63	40.12
3527	NYSE	BKE	Thu, May 19, 2011	44.27	44.44	41.02	41.19
3526	NYSE	BKE	Wed, May 18, 2011	46.96	47.97	46.92	47.90
3525	NYSE	BKE	Tue, May 17, 2011	46.31	46.73	45.65	46.63
3524	NYSE	BKE	Mon, May 16, 2011	46.46	47.09	45.99	46.59
3523	NYSE	BKE	Fri, May 13, 2011	46.38	46.97	46.23	46.59
3522	NYSE	BKE	Thu, May 12, 2011	45.19	46.35	44.85	46.27
3521	NYSE	BKE	Wed, May 11, 2011	45.79	45.98	44.83	45.34
3520	NYSE	BKE	Tue, May 10, 2011	45.18	45.80	44.72	45.76
3519	NYSE	BKE	Mon, May 9, 2011	44.94	44.94	44.14	44.59
3518	NYSE	BKE	Fri, May 6, 2011	46.18	46.34	44.72	44.91
3517	NYSE	BKE	Thu, May 5, 2011	45.45	46.73	45.09	45.50
3516	NYSE	BKE	Wed, May 4, 2011	45.60	46.13	44.80	45.56
3515	NYSE	BKE	Tue, May 3, 2011	45.12	46.31	45.06	45.58
3514	NYSE	BKE	Mon, May 2, 2011	45.70	45.78	44.79	45.13
3513	NYSE	BKE	Fri, Apr 29, 2011	46.22	46.30	45.40	45.49
3512	NYSE	BKE	Thu, Apr 28, 2011	45.81	46.38	45.75	46.11
3511	NYSE	BKE	Wed, Apr 27, 2011	45.73	46.19	45.27	46.04
3510	NYSE	BKE	Tue, Apr 26, 2011	45.75	46.11	45.07	45.57
3509	NYSE	BKE	Mon, Apr 25, 2011	44.11	45.80	44.11	45.52
3508	NYSE	BKE	Thu, Apr 21, 2011	45.50	45.50	44.15	44.34
3507	NYSE	BKE	Wed, Apr 20, 2011	44.62	45.71	44.61	45.21
3506	NYSE	BKE	Tue, Apr 19, 2011	44.32	44.85	43.81	43.96
3505	NYSE	BKE	Mon, Apr 18, 2011	44.37	44.58	43.58	44.25
3504	NYSE	BKE	Fri, Apr 15, 2011	44.58	45.25	44.48	44.86
3503	NYSE	BKE	Thu, Apr 14, 2011	43.55	44.54	43.45	44.47
3502	NYSE	BKE	Wed, Apr 13, 2011	44.18	44.44	43.11	43.61
3501	NYSE	BKE	Tue, Apr 12, 2011	44.00	44.77	43.72	44.07
3500	NYSE	BKE	Mon, Apr 11, 2011	43.60	44.50	43.22	44.19
3499	NYSE	BKE	Fri, Apr 8, 2011	43.75	44.09	42.77	43.65
3498	NYSE	BKE	Thu, Apr 7, 2011	41.00	45.49	40.70	44.55
3497	NYSE	BKE	Wed, Apr 6, 2011	40.78	41.18	39.86	40.54
3496	NYSE	BKE	Tue, Apr 5, 2011	38.81	40.74	38.71	40.47
3495	NYSE	BKE	Mon, Apr 4, 2011	39.52	39.69	38.92	39.09
3494	NYSE	BKE	Fri, Apr 1, 2011	40.77	40.91	39.13	39.36
3493	NYSE	BKE	Thu, Mar 31, 2011	40.04	40.80	39.72	40.40
3492	NYSE	BKE	Wed, Mar 30, 2011	39.08	40.10	38.90	40.05
3491	NYSE	BKE	Tue, Mar 29, 2011	37.77	39.01	37.67	38.96
3490	NYSE	BKE	Mon, Mar 28, 2011	37.79	38.61	37.52	37.76
3489	NYSE	BKE	Fri, Mar 25, 2011	37.58	38.48	37.46	37.55
3488	NYSE	BKE	Thu, Mar 24, 2011	36.93	37.56	36.90	37.36
3487	NYSE	BKE	Wed, Mar 23, 2011	36.26	36.81	35.24	36.66
3486	NYSE	BKE	Tue, Mar 22, 2011	36.76	36.94	36.39	36.49
3485	NYSE	BKE	Mon, Mar 21, 2011	36.12	36.75	35.95	36.69
3484	NYSE	BKE	Fri, Mar 18, 2011	36.57	36.59	35.32	35.84
3483	NYSE	BKE	Thu, Mar 17, 2011	37.17	37.81	36.19	36.21
3482	NYSE	BKE	Wed, Mar 16, 2011	38.00	38.35	36.61	36.67
3481	NYSE	BKE	Tue, Mar 15, 2011	36.39	38.30	36.14	37.93
3480	NYSE	BKE	Mon, Mar 14, 2011	38.38	38.80	37.17	37.74
3479	NYSE	BKE	Fri, Mar 11, 2011	37.80	38.80	37.02	38.60
3478	NYSE	BKE	Thu, Mar 10, 2011	38.50	38.50	36.64	37.93
3477	NYSE	BKE	Wed, Mar 9, 2011	36.80	38.27	36.34	37.57
3476	NYSE	BKE	Tue, Mar 8, 2011	36.70	37.11	36.06	36.90
3475	NYSE	BKE	Mon, Mar 7, 2011	37.41	37.61	36.54	36.77
3474	NYSE	BKE	Fri, Mar 4, 2011	38.09	38.15	36.68	37.11
3473	NYSE	BKE	Thu, Mar 3, 2011	38.75	39.50	37.89	37.94
3472	NYSE	BKE	Wed, Mar 2, 2011	38.92	39.47	38.33	39.05
3471	NYSE	BKE	Tue, Mar 1, 2011	39.19	39.51	38.33	39.05
3470	NYSE	BKE	Mon, Feb 28, 2011	38.64	39.09	38.22	39.09
3469	NYSE	BKE	Fri, Feb 25, 2011	38.05	38.71	37.42	38.31
3468	NYSE	BKE	Thu, Feb 24, 2011	37.29	38.37	36.97	37.84
3467	NYSE	BKE	Wed, Feb 23, 2011	38.63	38.78	36.99	37.33
3466	NYSE	BKE	Tue, Feb 22, 2011	38.97	39.99	38.77	38.87
3465	NYSE	BKE	Fri, Feb 18, 2011	38.74	39.50	38.68	39.46
3464	NYSE	BKE	Thu, Feb 17, 2011	38.14	38.64	37.92	38.55
3463	NYSE	BKE	Wed, Feb 16, 2011	37.04	38.59	37.04	38.21
3462	NYSE	BKE	Tue, Feb 15, 2011	37.18	37.53	36.72	36.77
3461	NYSE	BKE	Mon, Feb 14, 2011	37.66	38.13	37.21	37.27
3460	NYSE	BKE	Fri, Feb 11, 2011	37.19	37.74	36.81	37.65
3459	NYSE	BKE	Thu, Feb 10, 2011	37.40	37.51	36.86	37.43
3458	NYSE	BKE	Wed, Feb 9, 2011	37.30	37.97	36.97	37.51
3457	NYSE	BKE	Tue, Feb 8, 2011	36.74	37.33	36.49	37.29
3456	NYSE	BKE	Mon, Feb 7, 2011	36.77	37.40	36.63	36.71
3455	NYSE	BKE	Fri, Feb 4, 2011	35.70	37.14	35.61	36.63
3454	NYSE	BKE	Thu, Feb 3, 2011	35.20	36.10	34.87	35.55
3453	NYSE	BKE	Wed, Feb 2, 2011	35.98	36.26	34.51	35.27
3452	NYSE	BKE	Tue, Feb 1, 2011	36.05	36.80	35.66	35.99
3451	NYSE	BKE	Mon, Jan 31, 2011	35.74	35.91	34.90	35.75
3450	NYSE	BKE	Fri, Jan 28, 2011	37.08	37.08	35.50	35.59
3449	NYSE	BKE	Thu, Jan 27, 2011	36.66	36.94	36.43	36.88
3448	NYSE	BKE	Wed, Jan 26, 2011	36.38	36.89	35.89	36.59
3447	NYSE	BKE	Tue, Jan 25, 2011	36.72	36.82	36.00	36.36
3446	NYSE	BKE	Mon, Jan 24, 2011	36.48	37.06	36.26	36.75
3445	NYSE	BKE	Fri, Jan 21, 2011	37.26	37.26	36.24	36.48
3444	NYSE	BKE	Thu, Jan 20, 2011	35.66	37.35	35.60	37.07
3443	NYSE	BKE	Wed, Jan 19, 2011	36.02	36.12	35.54	35.64
3442	NYSE	BKE	Tue, Jan 18, 2011	36.13	36.40	35.04	36.12
3441	NYSE	BKE	Fri, Jan 14, 2011	36.26	36.47	35.77	36.05
3440	NYSE	BKE	Thu, Jan 13, 2011	36.23	36.26	35.76	36.18
3439	NYSE	BKE	Wed, Jan 12, 2011	36.73	36.86	36.01	36.04
3438	NYSE	BKE	Tue, Jan 11, 2011	37.50	37.50	36.45	36.58
3437	NYSE	BKE	Mon, Jan 10, 2011	36.94	37.58	36.69	37.37
3436	NYSE	BKE	Fri, Jan 7, 2011	37.23	37.23	35.97	36.96
3435	NYSE	BKE	Thu, Jan 6, 2011	36.55	37.31	36.15	36.28
3434	NYSE	BKE	Wed, Jan 5, 2011	36.77	37.11	36.00	36.67
3433	NYSE	BKE	Tue, Jan 4, 2011	38.85	38.85	36.73	36.73
3432	NYSE	BKE	Mon, Jan 3, 2011	38.26	39.16	38.13	38.87
3431	NYSE	BKE	Fri, Dec 31, 2010	38.35	38.35	37.60	37.77
3430	NYSE	BKE	Thu, Dec 30, 2010	37.67	38.39	37.63	38.26
3429	NYSE	BKE	Wed, Dec 29, 2010	37.59	37.94	37.47	37.75
3428	NYSE	BKE	Tue, Dec 28, 2010	37.72	38.08	37.47	37.59
3427	NYSE	BKE	Mon, Dec 27, 2010	37.68	37.70	37.25	37.70
3426	NYSE	BKE	Thu, Dec 23, 2010	37.67	38.02	37.44	37.78
3425	NYSE	BKE	Wed, Dec 22, 2010	38.40	38.56	37.52	37.61
3424	NYSE	BKE	Tue, Dec 21, 2010	38.36	38.70	38.08	38.36
3423	NYSE	BKE	Mon, Dec 20, 2010	38.23	38.59	37.70	38.09
3422	NYSE	BKE	Fri, Dec 17, 2010	39.52	39.55	37.88	37.88
3421	NYSE	BKE	Thu, Dec 16, 2010	38.89	39.84	38.89	39.64
3420	NYSE	BKE	Wed, Dec 15, 2010	39.30	39.55	38.70	38.90
3419	NYSE	BKE	Tue, Dec 14, 2010	39.44	39.55	39.12	39.31
3418	NYSE	BKE	Mon, Dec 13, 2010	38.75	39.45	38.73	39.24
3417	NYSE	BKE	Fri, Dec 10, 2010	37.95	38.75	37.75	38.65
3416	NYSE	BKE	Thu, Dec 9, 2010	37.53	38.08	37.31	37.91
3415	NYSE	BKE	Wed, Dec 8, 2010	38.71	38.72	37.42	37.53
3414	NYSE	BKE	Tue, Dec 7, 2010	38.49	38.79	38.01	38.67
3413	NYSE	BKE	Mon, Dec 6, 2010	37.53	38.27	37.21	38.04
3412	NYSE	BKE	Fri, Dec 3, 2010	38.01	38.37	37.63	37.66
3411	NYSE	BKE	Thu, Dec 2, 2010	36.80	39.27	36.78	38.30
3410	NYSE	BKE	Wed, Dec 1, 2010	36.02	37.08	35.17	36.13
3409	NYSE	BKE	Tue, Nov 30, 2010	37.92	38.36	37.63	38.15
3408	NYSE	BKE	Mon, Nov 29, 2010	38.50	38.89	38.13	38.34
3407	NYSE	BKE	Fri, Nov 26, 2010	38.00	38.61	38.00	38.49
3406	NYSE	BKE	Wed, Nov 24, 2010	38.75	38.75	37.90	38.20
3405	NYSE	BKE	Tue, Nov 23, 2010	37.70	38.92	37.52	38.22
3404	NYSE	BKE	Mon, Nov 22, 2010	37.42	38.16	37.42	38.00
3403	NYSE	BKE	Fri, Nov 19, 2010	37.05	37.69	36.77	37.41
3402	NYSE	BKE	Thu, Nov 18, 2010	38.25	38.73	36.95	36.98
3401	NYSE	BKE	Wed, Nov 17, 2010	34.11	35.34	33.77	35.18
3400	NYSE	BKE	Tue, Nov 16, 2010	34.38	35.35	34.28	34.52
3399	NYSE	BKE	Mon, Nov 15, 2010	34.09	34.74	34.09	34.50
3398	NYSE	BKE	Fri, Nov 12, 2010	34.38	34.65	33.88	34.01
3397	NYSE	BKE	Thu, Nov 11, 2010	34.48	35.00	34.41	34.68
3396	NYSE	BKE	Wed, Nov 10, 2010	33.94	34.82	33.55	34.80
3395	NYSE	BKE	Tue, Nov 9, 2010	34.23	34.74	33.68	33.83
3394	NYSE	BKE	Mon, Nov 8, 2010	33.67	34.10	32.73	34.00
3393	NYSE	BKE	Fri, Nov 5, 2010	33.13	33.94	33.07	33.86
3392	NYSE	BKE	Thu, Nov 4, 2010	31.68	33.27	31.68	32.98
3391	NYSE	BKE	Wed, Nov 3, 2010	31.20	31.35	30.00	30.76
3390	NYSE	BKE	Tue, Nov 2, 2010	29.90	31.24	29.70	31.15
3389	NYSE	BKE	Mon, Nov 1, 2010	29.36	29.64	28.92	29.25
3388	NYSE	BKE	Fri, Oct 29, 2010	28.97	29.31	28.88	29.09
3387	NYSE	BKE	Thu, Oct 28, 2010	28.91	29.25	28.70	29.13
3386	NYSE	BKE	Wed, Oct 27, 2010	29.48	29.48	28.53	28.81
3385	NYSE	BKE	Tue, Oct 26, 2010	29.40	29.99	29.10	29.73
3384	NYSE	BKE	Mon, Oct 25, 2010	29.16	29.41	28.85	29.31
3383	NYSE	BKE	Fri, Oct 22, 2010	28.76	29.19	28.59	28.91
3382	NYSE	BKE	Thu, Oct 21, 2010	29.06	29.18	28.25	28.59
3381	NYSE	BKE	Wed, Oct 20, 2010	29.39	29.66	28.90	28.98
3380	NYSE	BKE	Tue, Oct 19, 2010	29.87	30.05	29.01	29.22
3379	NYSE	BKE	Mon, Oct 18, 2010	30.37	30.47	29.84	30.20
3378	NYSE	BKE	Fri, Oct 15, 2010	30.92	31.02	30.21	30.32
3377	NYSE	BKE	Thu, Oct 14, 2010	30.28	30.69	30.13	30.67
3376	NYSE	BKE	Wed, Oct 13, 2010	30.99	31.23	30.11	30.16
3375	NYSE	BKE	Tue, Oct 12, 2010	30.51	31.41	30.30	30.90
3374	NYSE	BKE	Mon, Oct 11, 2010	30.30	31.13	30.23	30.69
3373	NYSE	BKE	Fri, Oct 8, 2010	29.55	30.55	29.55	30.22
3372	NYSE	BKE	Thu, Oct 7, 2010	27.94	29.73	27.94	29.55
3371	NYSE	BKE	Wed, Oct 6, 2010	26.51	26.77	26.25	26.70
3370	NYSE	BKE	Tue, Oct 5, 2010	26.75	26.98	26.33	26.58
3369	NYSE	BKE	Mon, Oct 4, 2010	26.31	26.52	25.95	26.45
3368	NYSE	BKE	Fri, Oct 1, 2010	26.82	27.45	26.23	26.33
3367	NYSE	BKE	Thu, Sep 30, 2010	27.18	27.47	26.50	26.54
3366	NYSE	BKE	Wed, Sep 29, 2010	26.53	27.29	26.48	27.04
3365	NYSE	BKE	Tue, Sep 28, 2010	26.45	26.62	26.00	26.57
3364	NYSE	BKE	Mon, Sep 27, 2010	26.84	26.87	26.22	26.45
3363	NYSE	BKE	Fri, Sep 24, 2010	26.42	26.79	26.11	26.78
3362	NYSE	BKE	Thu, Sep 23, 2010	25.62	26.37	25.50	26.13
3361	NYSE	BKE	Wed, Sep 22, 2010	26.57	26.61	25.77	25.86
3360	NYSE	BKE	Tue, Sep 21, 2010	28.46	28.46	26.31	26.69
3359	NYSE	BKE	Mon, Sep 20, 2010	28.40	29.53	28.19	29.15
3358	NYSE	BKE	Fri, Sep 17, 2010	28.00	28.49	27.44	28.31
3357	NYSE	BKE	Thu, Sep 16, 2010	28.03	28.19	27.56	27.81
3356	NYSE	BKE	Wed, Sep 15, 2010	28.13	28.50	27.88	28.15
3355	NYSE	BKE	Tue, Sep 14, 2010	27.66	28.59	27.51	28.12
3354	NYSE	BKE	Mon, Sep 13, 2010	26.61	27.95	26.61	27.80
3353	NYSE	BKE	Fri, Sep 10, 2010	26.24	26.61	26.08	26.40
3352	NYSE	BKE	Thu, Sep 9, 2010	26.53	26.70	26.05	26.24
3351	NYSE	BKE	Wed, Sep 8, 2010	26.39	26.49	25.89	26.18
3350	NYSE	BKE	Tue, Sep 7, 2010	26.98	27.13	26.20	26.32
3349	NYSE	BKE	Fri, Sep 3, 2010	27.24	27.66	26.85	27.02
3348	NYSE	BKE	Thu, Sep 2, 2010	24.86	26.28	24.86	26.17
3347	NYSE	BKE	Wed, Sep 1, 2010	24.25	24.70	24.22	24.37
3346	NYSE	BKE	Tue, Aug 31, 2010	24.25	24.50	23.89	23.95
3345	NYSE	BKE	Mon, Aug 30, 2010	24.35	24.48	23.92	24.33
3344	NYSE	BKE	Fri, Aug 27, 2010	24.14	24.69	23.63	24.48
3343	NYSE	BKE	Thu, Aug 26, 2010	24.52	24.52	23.58	24.09
3342	NYSE	BKE	Wed, Aug 25, 2010	23.29	24.16	23.00	24.05
3341	NYSE	BKE	Tue, Aug 24, 2010	23.62	24.05	23.20	23.53
3340	NYSE	BKE	Mon, Aug 23, 2010	24.49	24.71	23.77	23.92
3339	NYSE	BKE	Fri, Aug 20, 2010	24.71	24.79	24.12	24.45
3338	NYSE	BKE	Thu, Aug 19, 2010	25.01	25.92	24.69	24.72
3337	NYSE	BKE	Wed, Aug 18, 2010	25.74	26.17	25.38	25.90
3336	NYSE	BKE	Tue, Aug 17, 2010	25.40	25.93	25.29	25.50
3335	NYSE	BKE	Mon, Aug 16, 2010	25.84	26.25	25.13	25.15
3334	NYSE	BKE	Fri, Aug 13, 2010	26.44	26.48	25.50	25.86
3333	NYSE	BKE	Thu, Aug 12, 2010	26.10	26.67	25.72	26.42
3332	NYSE	BKE	Wed, Aug 11, 2010	26.84	26.91	26.17	26.40
3331	NYSE	BKE	Tue, Aug 10, 2010	27.04	27.59	27.00	27.20
3330	NYSE	BKE	Mon, Aug 9, 2010	26.46	27.45	26.35	27.19
3329	NYSE	BKE	Fri, Aug 6, 2010	25.80	26.32	25.35	26.23
3328	NYSE	BKE	Thu, Aug 5, 2010	25.60	26.46	25.11	26.11
3327	NYSE	BKE	Wed, Aug 4, 2010	26.66	27.39	26.49	27.21
3326	NYSE	BKE	Tue, Aug 3, 2010	27.11	27.21	26.30	26.44
3325	NYSE	BKE	Mon, Aug 2, 2010	27.89	27.89	26.89	27.32
3324	NYSE	BKE	Fri, Jul 30, 2010	27.21	27.64	27.00	27.55
3323	NYSE	BKE	Thu, Jul 29, 2010	28.00	28.08	26.85	27.44
3322	NYSE	BKE	Wed, Jul 28, 2010	28.14	28.33	27.45	27.77
3321	NYSE	BKE	Tue, Jul 27, 2010	29.69	29.71	28.16	28.27
3320	NYSE	BKE	Mon, Jul 26, 2010	29.25	29.45	28.85	29.33
3319	NYSE	BKE	Fri, Jul 23, 2010	28.71	29.30	28.53	29.07
3318	NYSE	BKE	Thu, Jul 22, 2010	28.50	29.40	28.38	28.72
3317	NYSE	BKE	Wed, Jul 21, 2010	28.51	28.55	27.83	28.21
3316	NYSE	BKE	Tue, Jul 20, 2010	27.60	28.53	27.59	28.45
3315	NYSE	BKE	Mon, Jul 19, 2010	27.83	28.15	27.55	27.93
3314	NYSE	BKE	Fri, Jul 16, 2010	28.31	28.37	27.43	27.68
3313	NYSE	BKE	Thu, Jul 15, 2010	28.31	28.52	27.85	28.48
3312	NYSE	BKE	Wed, Jul 14, 2010	28.33	28.45	27.76	28.32
3311	NYSE	BKE	Tue, Jul 13, 2010	28.50	28.51	28.10	28.33
3310	NYSE	BKE	Mon, Jul 12, 2010	28.38	28.75	28.22	28.37
3309	NYSE	BKE	Fri, Jul 9, 2010	28.54	28.79	27.85	28.43
3308	NYSE	BKE	Thu, Jul 8, 2010	30.02	30.99	28.10	28.61
3307	NYSE	BKE	Wed, Jul 7, 2010	31.40	31.75	30.75	31.71
3306	NYSE	BKE	Tue, Jul 6, 2010	32.37	32.70	31.03	31.22
3305	NYSE	BKE	Fri, Jul 2, 2010	32.56	32.70	31.83	31.92
3304	NYSE	BKE	Thu, Jul 1, 2010	32.40	32.72	31.33	32.48
3303	NYSE	BKE	Wed, Jun 30, 2010	32.38	33.17	32.32	32.42
3302	NYSE	BKE	Tue, Jun 29, 2010	32.86	32.92	32.12	32.28
3301	NYSE	BKE	Mon, Jun 28, 2010	33.63	33.78	32.91	33.18
3300	NYSE	BKE	Fri, Jun 25, 2010	33.65	33.90	33.01	33.50
3299	NYSE	BKE	Thu, Jun 24, 2010	33.86	34.14	33.00	33.59
3298	NYSE	BKE	Wed, Jun 23, 2010	33.72	34.84	33.67	33.92
3297	NYSE	BKE	Tue, Jun 22, 2010	33.82	34.31	33.30	33.58
3296	NYSE	BKE	Mon, Jun 21, 2010	34.80	34.97	33.63	33.84
3295	NYSE	BKE	Fri, Jun 18, 2010	34.99	35.04	33.51	34.47
3294	NYSE	BKE	Thu, Jun 17, 2010	34.70	35.38	33.91	34.75
3293	NYSE	BKE	Wed, Jun 16, 2010	35.35	35.53	34.50	34.63
3292	NYSE	BKE	Tue, Jun 15, 2010	35.28	35.94	34.84	35.48
3291	NYSE	BKE	Mon, Jun 14, 2010	35.19	35.65	34.98	35.17
3290	NYSE	BKE	Fri, Jun 11, 2010	33.99	34.90	33.64	34.85
3289	NYSE	BKE	Thu, Jun 10, 2010	34.70	34.93	33.92	34.46
3288	NYSE	BKE	Wed, Jun 9, 2010	34.14	35.25	33.96	34.20
3287	NYSE	BKE	Tue, Jun 8, 2010	32.48	34.18	32.39	33.78
3286	NYSE	BKE	Mon, Jun 7, 2010	32.67	33.56	31.93	32.45
3285	NYSE	BKE	Fri, Jun 4, 2010	34.13	34.13	32.82	32.92
3284	NYSE	BKE	Thu, Jun 3, 2010	34.40	34.68	33.50	34.50
3283	NYSE	BKE	Wed, Jun 2, 2010	34.97	35.88	34.05	35.88
3282	NYSE	BKE	Tue, Jun 1, 2010	35.27	36.02	34.81	34.86
3281	NYSE	BKE	Fri, May 28, 2010	35.75	36.49	35.15	35.55
3280	NYSE	BKE	Thu, May 27, 2010	35.22	36.18	34.65	36.07
3279	NYSE	BKE	Wed, May 26, 2010	35.73	36.43	34.17	34.59
3278	NYSE	BKE	Tue, May 25, 2010	33.99	35.56	33.70	35.40
3277	NYSE	BKE	Mon, May 24, 2010	34.87	35.25	34.36	34.54
3276	NYSE	BKE	Fri, May 21, 2010	34.81	35.81	33.81	35.00
3275	NYSE	BKE	Thu, May 20, 2010	34.00	35.85	33.00	34.82
3274	NYSE	BKE	Wed, May 19, 2010	33.77	35.01	33.34	34.89
3273	NYSE	BKE	Tue, May 18, 2010	35.34	35.53	33.67	33.74
3272	NYSE	BKE	Mon, May 17, 2010	33.99	34.71	33.24	34.71
3271	NYSE	BKE	Fri, May 14, 2010	34.25	34.25	33.18	33.83
3270	NYSE	BKE	Thu, May 13, 2010	35.87	36.09	34.06	34.36
3269	NYSE	BKE	Wed, May 12, 2010	35.76	36.27	34.94	36.16
3268	NYSE	BKE	Tue, May 11, 2010	35.31	36.21	35.15	35.55
3267	NYSE	BKE	Mon, May 10, 2010	35.38	36.46	34.96	35.71
3266	NYSE	BKE	Fri, May 7, 2010	34.59	35.34	32.62	33.84
3265	NYSE	BKE	Thu, May 6, 2010	35.43	35.47	31.57	34.99
3264	NYSE	BKE	Wed, May 5, 2010	35.57	38.30	35.10	37.06
3263	NYSE	BKE	Tue, May 4, 2010	37.21	37.36	35.53	36.02
3262	NYSE	BKE	Mon, May 3, 2010	36.66	37.62	36.52	37.49
3261	NYSE	BKE	Fri, Apr 30, 2010	39.07	39.50	36.16	36.18
3260	NYSE	BKE	Thu, Apr 29, 2010	39.13	39.41	38.48	38.94
3259	NYSE	BKE	Wed, Apr 28, 2010	39.12	39.52	38.21	38.58
3258	NYSE	BKE	Tue, Apr 27, 2010	39.75	39.95	38.48	38.59
3257	NYSE	BKE	Mon, Apr 26, 2010	39.85	40.15	39.63	39.76
3256	NYSE	BKE	Fri, Apr 23, 2010	40.35	40.35	39.40	40.00
3255	NYSE	BKE	Thu, Apr 22, 2010	38.58	39.80	38.58	39.58
3254	NYSE	BKE	Wed, Apr 21, 2010	38.50	38.90	37.71	38.75
3253	NYSE	BKE	Tue, Apr 20, 2010	38.31	38.97	37.73	38.35
3252	NYSE	BKE	Mon, Apr 19, 2010	38.35	38.56	37.01	38.07
3251	NYSE	BKE	Fri, Apr 16, 2010	39.02	39.40	37.40	38.32
3250	NYSE	BKE	Thu, Apr 15, 2010	39.09	39.50	38.88	39.09
3249	NYSE	BKE	Wed, Apr 14, 2010	38.70	39.18	38.22	39.03
3248	NYSE	BKE	Tue, Apr 13, 2010	37.63	38.40	37.43	38.35
3247	NYSE	BKE	Mon, Apr 12, 2010	37.85	37.98	37.59	37.81
3246	NYSE	BKE	Fri, Apr 9, 2010	38.33	38.69	37.56	37.68
3245	NYSE	BKE	Thu, Apr 8, 2010	38.86	38.86	37.41	38.08
3244	NYSE	BKE	Wed, Apr 7, 2010	38.98	39.25	38.50	39.07
3243	NYSE	BKE	Tue, Apr 6, 2010	38.30	39.08	37.72	38.86
3242	NYSE	BKE	Mon, Apr 5, 2010	37.18	38.62	37.10	38.28
3241	NYSE	BKE	Thu, Apr 1, 2010	36.82	37.23	36.52	37.16
3240	NYSE	BKE	Wed, Mar 31, 2010	36.63	37.26	36.17	36.76
3239	NYSE	BKE	Tue, Mar 30, 2010	36.97	37.29	36.45	36.89
3238	NYSE	BKE	Mon, Mar 29, 2010	37.06	37.21	35.97	36.92
3237	NYSE	BKE	Fri, Mar 26, 2010	36.35	36.98	35.42	36.89
3236	NYSE	BKE	Thu, Mar 25, 2010	37.50	38.07	37.25	37.34
3235	NYSE	BKE	Wed, Mar 24, 2010	37.36	37.67	36.89	37.20
3234	NYSE	BKE	Tue, Mar 23, 2010	36.91	37.70	36.30	37.58
3233	NYSE	BKE	Mon, Mar 22, 2010	36.03	37.00	36.03	37.00
3232	NYSE	BKE	Fri, Mar 19, 2010	35.88	36.44	35.38	36.36
3231	NYSE	BKE	Thu, Mar 18, 2010	35.41	36.00	35.16	35.91
3230	NYSE	BKE	Wed, Mar 17, 2010	35.51	36.00	35.27	35.58
3229	NYSE	BKE	Tue, Mar 16, 2010	35.89	36.43	35.26	35.74
3228	NYSE	BKE	Mon, Mar 15, 2010	35.54	35.90	35.21	35.72
3227	NYSE	BKE	Fri, Mar 12, 2010	35.12	35.60	34.80	35.60
3226	NYSE	BKE	Thu, Mar 11, 2010	35.02	35.48	34.00	35.05
3225	NYSE	BKE	Wed, Mar 10, 2010	34.50	34.97	34.15	34.59
3224	NYSE	BKE	Tue, Mar 9, 2010	33.79	34.63	33.79	34.42
3223	NYSE	BKE	Mon, Mar 8, 2010	33.12	33.40	32.80	33.01
3222	NYSE	BKE	Fri, Mar 5, 2010	32.62	33.45	32.47	33.05
3221	NYSE	BKE	Thu, Mar 4, 2010	31.68	32.58	31.68	32.33
3220	NYSE	BKE	Wed, Mar 3, 2010	30.27	31.00	30.13	30.39
3219	NYSE	BKE	Tue, Mar 2, 2010	29.75	30.37	29.57	30.20
3218	NYSE	BKE	Mon, Mar 1, 2010	29.38	29.86	28.86	29.59
3217	NYSE	BKE	Fri, Feb 26, 2010	29.73	30.00	29.18	29.27
3216	NYSE	BKE	Thu, Feb 25, 2010	29.40	29.82	28.86	29.73
3215	NYSE	BKE	Wed, Feb 24, 2010	29.32	29.79	29.23	29.74
3214	NYSE	BKE	Tue, Feb 23, 2010	29.22	29.52	28.66	29.27
3213	NYSE	BKE	Mon, Feb 22, 2010	29.15	29.29	29.00	29.23
3212	NYSE	BKE	Fri, Feb 19, 2010	29.21	29.46	28.98	29.17
3211	NYSE	BKE	Thu, Feb 18, 2010	28.93	29.30	28.80	29.18
3210	NYSE	BKE	Wed, Feb 17, 2010	29.30	29.40	28.80	28.93
3209	NYSE	BKE	Tue, Feb 16, 2010	29.25	29.25	28.55	29.12
3208	NYSE	BKE	Fri, Feb 12, 2010	28.94	29.02	28.30	28.84
3207	NYSE	BKE	Thu, Feb 11, 2010	28.13	29.51	28.01	29.20
3206	NYSE	BKE	Wed, Feb 10, 2010	28.41	28.48	27.91	28.18
3205	NYSE	BKE	Tue, Feb 9, 2010	28.37	28.49	27.88	28.42
3204	NYSE	BKE	Mon, Feb 8, 2010	28.69	28.73	28.00	28.05
3203	NYSE	BKE	Fri, Feb 5, 2010	28.80	28.91	27.56	28.47
3202	NYSE	BKE	Thu, Feb 4, 2010	30.99	30.99	28.58	28.78
3201	NYSE	BKE	Wed, Feb 3, 2010	32.29	32.29	31.30	31.77
3200	NYSE	BKE	Tue, Feb 2, 2010	31.63	32.75	31.42	32.29
3199	NYSE	BKE	Mon, Feb 1, 2010	30.52	31.50	30.23	31.50
3198	NYSE	BKE	Fri, Jan 29, 2010	30.39	31.03	30.26	30.34
3197	NYSE	BKE	Thu, Jan 28, 2010	31.45	31.45	30.22	30.40
3196	NYSE	BKE	Wed, Jan 27, 2010	30.64	31.46	30.50	31.31
3195	NYSE	BKE	Tue, Jan 26, 2010	30.52	31.14	30.19	30.66
3194	NYSE	BKE	Mon, Jan 25, 2010	30.75	30.82	29.97	30.71
3193	NYSE	BKE	Fri, Jan 22, 2010	30.27	30.95	29.55	30.50
3192	NYSE	BKE	Thu, Jan 21, 2010	31.19	31.45	30.07	30.53
3191	NYSE	BKE	Wed, Jan 20, 2010	31.40	31.40	30.58	31.09
3190	NYSE	BKE	Tue, Jan 19, 2010	31.57	31.96	31.25	31.50
3189	NYSE	BKE	Fri, Jan 15, 2010	32.26	32.61	31.50	31.62
3188	NYSE	BKE	Thu, Jan 14, 2010	33.14	33.30	31.84	32.26
3187	NYSE	BKE	Wed, Jan 13, 2010	32.78	33.40	32.66	33.12
3186	NYSE	BKE	Tue, Jan 12, 2010	32.14	33.00	31.61	32.86
3185	NYSE	BKE	Mon, Jan 11, 2010	32.44	32.97	32.11	32.43
3184	NYSE	BKE	Fri, Jan 8, 2010	32.23	32.52	31.65	31.91
3183	NYSE	BKE	Thu, Jan 7, 2010	32.88	33.72	31.74	32.34
3182	NYSE	BKE	Wed, Jan 6, 2010	30.75	31.26	30.33	30.84
3181	NYSE	BKE	Tue, Jan 5, 2010	29.71	31.53	29.52	30.63
3180	NYSE	BKE	Mon, Jan 4, 2010	29.59	29.90	29.32	29.65
3179	NYSE	BKE	Thu, Dec 31, 2009	29.60	29.93	29.24	29.28
3178	NYSE	BKE	Wed, Dec 30, 2009	29.11	29.55	29.01	29.50
3177	NYSE	BKE	Tue, Dec 29, 2009	28.95	29.35	28.90	29.23
3176	NYSE	BKE	Mon, Dec 28, 2009	29.20	29.32	28.82	29.01
3175	NYSE	BKE	Thu, Dec 24, 2009	29.35	29.50	28.93	29.06
3174	NYSE	BKE	Wed, Dec 23, 2009	29.46	29.60	29.00	29.23
3173	NYSE	BKE	Tue, Dec 22, 2009	29.33	29.39	29.03	29.29
3172	NYSE	BKE	Mon, Dec 21, 2009	28.04	29.10	28.04	28.97
3171	NYSE	BKE	Fri, Dec 18, 2009	28.17	28.32	27.25	28.08
3170	NYSE	BKE	Thu, Dec 17, 2009	28.27	28.34	27.57	27.95
3169	NYSE	BKE	Wed, Dec 16, 2009	28.11	28.58	27.97	28.00
3168	NYSE	BKE	Tue, Dec 15, 2009	28.61	28.66	28.00	28.00
3167	NYSE	BKE	Mon, Dec 14, 2009	28.67	28.79	28.35	28.79
3166	NYSE	BKE	Fri, Dec 11, 2009	28.14	28.78	27.77	28.30
3165	NYSE	BKE	Thu, Dec 10, 2009	27.63	27.97	27.10	27.95
3164	NYSE	BKE	Wed, Dec 9, 2009	27.47	27.72	27.05	27.35
3163	NYSE	BKE	Tue, Dec 8, 2009	26.97	27.62	26.90	27.52
3162	NYSE	BKE	Mon, Dec 7, 2009	26.75	27.13	26.62	26.97
3161	NYSE	BKE	Fri, Dec 4, 2009	26.91	27.40	26.39	26.73
3160	NYSE	BKE	Thu, Dec 3, 2009	27.75	27.75	26.57	26.60
3159	NYSE	BKE	Wed, Dec 2, 2009	27.78	28.79	27.60	27.75
3158	NYSE	BKE	Tue, Dec 1, 2009	27.75	28.21	27.29	27.69
3157	NYSE	BKE	Mon, Nov 30, 2009	27.89	28.14	26.88	27.34
3156	NYSE	BKE	Fri, Nov 27, 2009	27.80	28.45	27.13	27.79
3155	NYSE	BKE	Wed, Nov 25, 2009	28.00	28.50	27.91	28.31
3154	NYSE	BKE	Tue, Nov 24, 2009	27.81	28.39	27.80	27.80
3153	NYSE	BKE	Mon, Nov 23, 2009	28.61	28.85	27.88	27.90
3152	NYSE	BKE	Fri, Nov 20, 2009	28.21	28.98	27.71	28.07
3151	NYSE	BKE	Thu, Nov 19, 2009	29.13	29.20	27.67	28.29
3150	NYSE	BKE	Wed, Nov 18, 2009	29.04	29.20	28.45	29.06
3149	NYSE	BKE	Tue, Nov 17, 2009	29.99	29.99	28.77	29.11
3148	NYSE	BKE	Mon, Nov 16, 2009	29.37	30.00	29.01	29.84
3147	NYSE	BKE	Fri, Nov 13, 2009	28.81	29.25	28.50	29.16
3146	NYSE	BKE	Thu, Nov 12, 2009	29.15	29.53	28.33	28.84
3145	NYSE	BKE	Wed, Nov 11, 2009	30.30	30.69	29.75	30.29
3144	NYSE	BKE	Tue, Nov 10, 2009	29.97	30.56	29.67	30.04
3143	NYSE	BKE	Mon, Nov 9, 2009	29.97	30.20	29.42	30.19
3142	NYSE	BKE	Fri, Nov 6, 2009	29.72	30.47	29.35	29.50
3141	NYSE	BKE	Thu, Nov 5, 2009	29.73	31.15	28.00	29.73
3140	NYSE	BKE	Wed, Nov 4, 2009	31.28	32.00	31.10	31.69
3139	NYSE	BKE	Tue, Nov 3, 2009	30.36	31.16	29.79	31.05
3138	NYSE	BKE	Mon, Nov 2, 2009	30.11	30.95	29.95	30.58
3137	NYSE	BKE	Fri, Oct 30, 2009	30.13	30.70	29.89	30.01
3136	NYSE	BKE	Thu, Oct 29, 2009	29.85	30.99	29.81	30.28
3135	NYSE	BKE	Wed, Oct 28, 2009	30.62	30.86	29.69	29.76
3134	NYSE	BKE	Tue, Oct 27, 2009	31.74	31.85	30.20	30.68
3133	NYSE	BKE	Mon, Oct 26, 2009	31.03	31.90	30.82	31.49
3132	NYSE	BKE	Fri, Oct 23, 2009	31.49	31.98	30.97	31.13
3131	NYSE	BKE	Thu, Oct 22, 2009	30.84	31.61	30.83	31.50
3130	NYSE	BKE	Wed, Oct 21, 2009	31.99	32.54	30.86	30.95
3129	NYSE	BKE	Tue, Oct 20, 2009	32.27	32.63	31.95	32.11
3128	NYSE	BKE	Mon, Oct 19, 2009	33.20	33.86	32.47	32.52
3127	NYSE	BKE	Fri, Oct 16, 2009	32.12	33.40	31.99	33.22
3126	NYSE	BKE	Thu, Oct 15, 2009	32.51	32.74	31.99	32.40
3125	NYSE	BKE	Wed, Oct 14, 2009	33.68	33.68	31.63	32.54
3124	NYSE	BKE	Tue, Oct 13, 2009	35.05	35.42	33.01	33.22
3123	NYSE	BKE	Mon, Oct 12, 2009	37.04	37.49	36.04	36.99
3122	NYSE	BKE	Fri, Oct 9, 2009	35.99	36.10	35.00	36.04
3121	NYSE	BKE	Thu, Oct 8, 2009	35.88	36.90	35.52	36.00
3120	NYSE	BKE	Wed, Oct 7, 2009	34.90	35.88	34.50	35.70
3119	NYSE	BKE	Tue, Oct 6, 2009	34.61	35.00	34.35	34.90
3118	NYSE	BKE	Mon, Oct 5, 2009	33.69	34.60	33.01	34.60
3117	NYSE	BKE	Fri, Oct 2, 2009	33.16	33.78	32.50	32.93
3116	NYSE	BKE	Thu, Oct 1, 2009	34.09	34.09	33.19	33.52
3115	NYSE	BKE	Wed, Sep 30, 2009	34.10	34.56	33.56	34.14
3114	NYSE	BKE	Tue, Sep 29, 2009	33.99	34.32	32.90	33.95
3113	NYSE	BKE	Mon, Sep 28, 2009	33.72	34.57	33.50	33.84
3112	NYSE	BKE	Fri, Sep 25, 2009	32.00	33.95	31.50	33.52
3111	NYSE	BKE	Thu, Sep 24, 2009	30.30	31.74	30.30	31.54
3110	NYSE	BKE	Wed, Sep 23, 2009	31.35	31.35	30.25	30.50
3109	NYSE	BKE	Tue, Sep 22, 2009	30.67	31.37	29.85	30.47
3108	NYSE	BKE	Mon, Sep 21, 2009	29.25	29.59	28.57	28.99
3107	NYSE	BKE	Fri, Sep 18, 2009	29.90	29.90	29.00	29.60
3106	NYSE	BKE	Thu, Sep 17, 2009	27.92	29.80	27.92	29.66
3105	NYSE	BKE	Wed, Sep 16, 2009	28.21	28.68	27.76	28.04
3104	NYSE	BKE	Tue, Sep 15, 2009	28.50	29.00	27.80	28.32
3103	NYSE	BKE	Mon, Sep 14, 2009	28.78	28.78	28.05	28.54
3102	NYSE	BKE	Fri, Sep 11, 2009	27.97	28.68	27.60	28.44
3101	NYSE	BKE	Thu, Sep 10, 2009	27.35	27.97	27.10	27.85
3100	NYSE	BKE	Wed, Sep 9, 2009	27.20	27.62	27.04	27.37
3099	NYSE	BKE	Tue, Sep 8, 2009	27.35	27.75	26.95	27.27
3098	NYSE	BKE	Fri, Sep 4, 2009	26.99	27.25	26.65	27.25
3097	NYSE	BKE	Thu, Sep 3, 2009	26.76	27.32	26.12	27.11
3096	NYSE	BKE	Wed, Sep 2, 2009	26.45	27.00	26.33	26.75
3095	NYSE	BKE	Tue, Sep 1, 2009	26.39	27.25	26.22	26.51
3094	NYSE	BKE	Mon, Aug 31, 2009	26.94	27.10	26.35	26.45
3093	NYSE	BKE	Fri, Aug 28, 2009	27.19	27.28	26.70	27.07
3092	NYSE	BKE	Thu, Aug 27, 2009	27.21	27.73	26.85	26.90
3091	NYSE	BKE	Wed, Aug 26, 2009	26.86	27.34	26.34	27.02
3090	NYSE	BKE	Tue, Aug 25, 2009	26.09	26.64	25.95	26.43
3089	NYSE	BKE	Mon, Aug 24, 2009	27.52	27.60	26.00	26.05
3088	NYSE	BKE	Fri, Aug 21, 2009	27.84	27.84	26.71	27.06
3087	NYSE	BKE	Thu, Aug 20, 2009	28.95	29.00	26.59	26.84
3086	NYSE	BKE	Wed, Aug 19, 2009	26.99	28.20	26.73	27.93
3085	NYSE	BKE	Tue, Aug 18, 2009	26.66	27.61	26.66	27.11
3084	NYSE	BKE	Mon, Aug 17, 2009	26.07	26.84	25.62	26.52
3083	NYSE	BKE	Fri, Aug 14, 2009	26.84	26.95	26.21	26.54
3082	NYSE	BKE	Thu, Aug 13, 2009	26.77	26.95	26.34	26.80
3081	NYSE	BKE	Wed, Aug 12, 2009	26.77	27.18	26.60	26.65
3080	NYSE	BKE	Tue, Aug 11, 2009	26.92	26.96	26.47	26.66
3079	NYSE	BKE	Mon, Aug 10, 2009	27.82	28.02	26.68	26.87
3078	NYSE	BKE	Fri, Aug 7, 2009	27.16	28.20	26.27	28.08
3077	NYSE	BKE	Thu, Aug 6, 2009	27.33	28.34	25.52	26.26
3076	NYSE	BKE	Wed, Aug 5, 2009	31.07	31.38	30.50	30.95
3075	NYSE	BKE	Tue, Aug 4, 2009	31.30	31.62	31.00	31.08
3074	NYSE	BKE	Mon, Aug 3, 2009	31.21	31.71	30.85	31.36
3073	NYSE	BKE	Fri, Jul 31, 2009	30.55	32.12	30.55	30.94
3072	NYSE	BKE	Thu, Jul 30, 2009	30.75	31.49	30.50	30.63
3071	NYSE	BKE	Wed, Jul 29, 2009	30.20	31.24	29.70	30.31
3070	NYSE	BKE	Tue, Jul 28, 2009	30.87	31.10	29.63	30.20
3069	NYSE	BKE	Mon, Jul 27, 2009	31.94	32.09	30.67	31.07
3068	NYSE	BKE	Fri, Jul 24, 2009	31.59	32.34	31.06	31.93
3067	NYSE	BKE	Thu, Jul 23, 2009	31.16	32.48	30.46	31.84
3066	NYSE	BKE	Wed, Jul 22, 2009	31.04	32.03	30.86	31.21
3065	NYSE	BKE	Tue, Jul 21, 2009	32.08	32.37	30.68	31.07
3064	NYSE	BKE	Mon, Jul 20, 2009	31.90	32.20	31.48	32.19
3063	NYSE	BKE	Fri, Jul 17, 2009	31.98	31.98	31.37	31.85
3062	NYSE	BKE	Thu, Jul 16, 2009	31.65	31.99	31.01	31.88
3061	NYSE	BKE	Wed, Jul 15, 2009	31.29	32.16	30.66	31.71
3060	NYSE	BKE	Tue, Jul 14, 2009	30.30	30.87	29.67	30.76
3059	NYSE	BKE	Mon, Jul 13, 2009	29.70	30.37	28.75	30.27
3058	NYSE	BKE	Fri, Jul 10, 2009	29.21	30.42	29.21	29.71
3057	NYSE	BKE	Thu, Jul 9, 2009	29.65	29.67	28.80	29.31
3056	NYSE	BKE	Wed, Jul 8, 2009	29.60	30.72	29.42	30.40
3055	NYSE	BKE	Tue, Jul 7, 2009	29.69	29.80	29.00	29.24
3054	NYSE	BKE	Mon, Jul 6, 2009	29.90	30.82	29.30	29.59
3053	NYSE	BKE	Thu, Jul 2, 2009	31.34	31.71	30.11	30.35
3052	NYSE	BKE	Wed, Jul 1, 2009	32.23	33.00	31.64	31.71
3051	NYSE	BKE	Tue, Jun 30, 2009	31.85	32.31	31.28	31.77
3050	NYSE	BKE	Mon, Jun 29, 2009	31.52	32.25	30.93	31.69
3049	NYSE	BKE	Fri, Jun 26, 2009	31.13	31.80	31.01	31.47
3048	NYSE	BKE	Thu, Jun 25, 2009	30.42	31.49	30.20	31.21
3047	NYSE	BKE	Wed, Jun 24, 2009	30.55	31.02	30.12	30.54
3046	NYSE	BKE	Tue, Jun 23, 2009	30.72	31.07	30.02	30.31
3045	NYSE	BKE	Mon, Jun 22, 2009	30.99	31.52	30.22	30.58
3044	NYSE	BKE	Fri, Jun 19, 2009	31.67	31.90	31.10	31.12
3043	NYSE	BKE	Thu, Jun 18, 2009	31.43	31.84	30.90	31.29
3042	NYSE	BKE	Wed, Jun 17, 2009	30.48	32.60	30.15	31.35
3041	NYSE	BKE	Tue, Jun 16, 2009	31.62	31.66	30.11	30.58
3040	NYSE	BKE	Mon, Jun 15, 2009	32.05	32.05	30.90	31.31
3039	NYSE	BKE	Fri, Jun 12, 2009	31.06	31.96	30.62	31.90
3038	NYSE	BKE	Thu, Jun 11, 2009	32.65	32.72	31.27	31.37
3037	NYSE	BKE	Wed, Jun 10, 2009	33.75	34.16	31.76	32.54
3036	NYSE	BKE	Tue, Jun 9, 2009	33.43	34.12	33.23	33.64
3035	NYSE	BKE	Mon, Jun 8, 2009	32.86	33.63	32.51	33.33
3034	NYSE	BKE	Fri, Jun 5, 2009	34.88	35.24	32.43	33.33
3033	NYSE	BKE	Thu, Jun 4, 2009	35.92	36.00	33.94	34.52
3032	NYSE	BKE	Wed, Jun 3, 2009	35.91	36.63	35.34	36.09
3031	NYSE	BKE	Tue, Jun 2, 2009	36.55	37.08	35.49	35.92
3030	NYSE	BKE	Mon, Jun 1, 2009	36.29	37.37	35.79	36.18
3029	NYSE	BKE	Fri, May 29, 2009	35.03	35.78	34.53	35.78
3028	NYSE	BKE	Thu, May 28, 2009	36.16	36.50	34.20	34.84
3027	NYSE	BKE	Wed, May 27, 2009	36.34	37.33	35.50	35.58
3026	NYSE	BKE	Tue, May 26, 2009	34.60	36.20	33.99	36.08
3025	NYSE	BKE	Fri, May 22, 2009	35.00	35.42	33.99	34.43
3024	NYSE	BKE	Thu, May 21, 2009	34.47	35.70	33.34	34.57
3023	NYSE	BKE	Wed, May 20, 2009	33.00	35.00	32.80	32.83
3022	NYSE	BKE	Tue, May 19, 2009	33.17	33.50	32.20	32.86
3021	NYSE	BKE	Mon, May 18, 2009	31.93	33.23	31.80	33.09
3020	NYSE	BKE	Fri, May 15, 2009	31.08	33.04	30.96	31.66
3019	NYSE	BKE	Thu, May 14, 2009	30.60	32.50	30.60	31.45
3018	NYSE	BKE	Wed, May 13, 2009	31.31	31.98	30.41	30.97
3017	NYSE	BKE	Tue, May 12, 2009	33.46	34.25	30.94	31.98
3016	NYSE	BKE	Mon, May 11, 2009	33.62	34.71	32.64	34.22
3015	NYSE	BKE	Fri, May 8, 2009	36.13	36.45	32.80	34.18
3014	NYSE	BKE	Thu, May 7, 2009	38.42	39.09	32.13	35.33
3013	NYSE	BKE	Wed, May 6, 2009	38.30	38.56	36.23	36.85
3012	NYSE	BKE	Tue, May 5, 2009	37.84	38.67	36.77	37.47
3011	NYSE	BKE	Mon, May 4, 2009	37.18	38.66	37.11	38.47
3010	NYSE	BKE	Fri, May 1, 2009	37.40	37.42	36.21	36.54
3009	NYSE	BKE	Thu, Apr 30, 2009	36.81	38.30	36.50	37.37
3008	NYSE	BKE	Wed, Apr 29, 2009	35.52	37.29	35.34	36.39
3007	NYSE	BKE	Tue, Apr 28, 2009	34.40	35.73	34.25	35.32
3006	NYSE	BKE	Mon, Apr 27, 2009	35.00	35.87	34.21	34.60
3005	NYSE	BKE	Fri, Apr 24, 2009	35.45	36.17	35.02	35.20
3004	NYSE	BKE	Thu, Apr 23, 2009	36.66	36.81	34.20	35.05
3003	NYSE	BKE	Wed, Apr 22, 2009	34.52	37.35	34.52	36.02
3002	NYSE	BKE	Tue, Apr 21, 2009	32.90	35.24	32.82	34.94
3001	NYSE	BKE	Mon, Apr 20, 2009	34.18	34.18	32.82	33.32
3000	NYSE	BKE	Fri, Apr 17, 2009	33.86	34.64	33.55	34.36
2999	NYSE	BKE	Thu, Apr 16, 2009	33.66	34.48	33.32	34.18
2998	NYSE	BKE	Wed, Apr 15, 2009	33.58	34.17	32.86	33.44
2997	NYSE	BKE	Tue, Apr 14, 2009	34.70	35.05	33.60	33.95
2996	NYSE	BKE	Mon, Apr 13, 2009	36.44	36.52	34.42	35.42
2995	NYSE	BKE	Thu, Apr 9, 2009	34.20	36.97	34.11	36.97
2994	NYSE	BKE	Wed, Apr 8, 2009	31.28	33.85	31.17	33.70
2993	NYSE	BKE	Tue, Apr 7, 2009	32.77	32.77	30.75	31.14
2992	NYSE	BKE	Mon, Apr 6, 2009	35.07	35.07	32.26	33.00
2991	NYSE	BKE	Fri, Apr 3, 2009	34.17	35.18	33.85	35.11
2990	NYSE	BKE	Thu, Apr 2, 2009	32.25	34.80	31.92	34.14
2989	NYSE	BKE	Wed, Apr 1, 2009	31.47	32.52	31.10	31.66
2988	NYSE	BKE	Tue, Mar 31, 2009	32.81	33.00	31.50	31.93
2987	NYSE	BKE	Mon, Mar 30, 2009	32.64	32.70	31.71	32.51
2986	NYSE	BKE	Fri, Mar 27, 2009	32.17	33.19	31.60	32.88
2985	NYSE	BKE	Thu, Mar 26, 2009	30.79	32.49	30.79	32.31
2984	NYSE	BKE	Wed, Mar 25, 2009	31.19	31.66	29.25	30.64
2983	NYSE	BKE	Tue, Mar 24, 2009	31.19	32.71	30.63	30.84
2982	NYSE	BKE	Mon, Mar 23, 2009	29.62	31.55	29.16	31.34
2981	NYSE	BKE	Fri, Mar 20, 2009	30.05	30.05	28.27	28.90
2980	NYSE	BKE	Thu, Mar 19, 2009	30.50	30.58	29.67	30.00
2979	NYSE	BKE	Wed, Mar 18, 2009	28.85	30.33	28.47	29.82
2978	NYSE	BKE	Tue, Mar 17, 2009	27.43	28.90	27.31	28.90
2977	NYSE	BKE	Mon, Mar 16, 2009	27.93	28.42	27.11	27.37
2976	NYSE	BKE	Fri, Mar 13, 2009	27.35	28.04	26.80	27.59
2975	NYSE	BKE	Thu, Mar 12, 2009	24.55	27.83	24.00	27.13
2974	NYSE	BKE	Wed, Mar 11, 2009	24.20	25.50	22.01	24.33
2973	NYSE	BKE	Tue, Mar 10, 2009	23.44	24.28	23.26	23.87
2972	NYSE	BKE	Mon, Mar 9, 2009	23.70	24.20	22.63	22.85
2971	NYSE	BKE	Fri, Mar 6, 2009	24.19	24.81	22.20	22.94
2970	NYSE	BKE	Thu, Mar 5, 2009	23.77	24.38	22.92	23.78
2969	NYSE	BKE	Wed, Mar 4, 2009	22.27	22.63	21.34	22.00
2968	NYSE	BKE	Tue, Mar 3, 2009	23.56	23.56	21.70	22.02
2967	NYSE	BKE	Mon, Mar 2, 2009	23.10	23.81	23.01	23.23
2966	NYSE	BKE	Fri, Feb 27, 2009	22.62	24.13	22.62	23.73
2965	NYSE	BKE	Thu, Feb 26, 2009	24.00	24.28	22.75	23.08
2964	NYSE	BKE	Wed, Feb 25, 2009	24.09	24.47	23.14	23.84
2963	NYSE	BKE	Tue, Feb 24, 2009	23.83	24.38	23.33	24.19
2962	NYSE	BKE	Mon, Feb 23, 2009	24.06	24.33	23.32	23.44
2961	NYSE	BKE	Fri, Feb 20, 2009	22.53	24.13	22.50	23.79
2960	NYSE	BKE	Thu, Feb 19, 2009	23.46	23.80	22.82	22.94
2959	NYSE	BKE	Wed, Feb 18, 2009	23.61	23.93	22.87	23.30
2958	NYSE	BKE	Tue, Feb 17, 2009	23.16	23.92	22.76	23.46
2957	NYSE	BKE	Fri, Feb 13, 2009	25.08	25.52	23.88	23.94
2956	NYSE	BKE	Thu, Feb 12, 2009	23.17	25.00	22.74	24.92
2955	NYSE	BKE	Wed, Feb 11, 2009	23.52	24.04	23.00	23.47
2954	NYSE	BKE	Tue, Feb 10, 2009	23.76	24.43	23.16	23.33
2953	NYSE	BKE	Mon, Feb 9, 2009	24.41	24.80	23.77	24.19
2952	NYSE	BKE	Fri, Feb 6, 2009	23.36	24.81	23.15	24.41
2951	NYSE	BKE	Thu, Feb 5, 2009	22.15	23.94	22.15	23.36
2950	NYSE	BKE	Wed, Feb 4, 2009	22.04	22.57	21.46	21.75
2949	NYSE	BKE	Tue, Feb 3, 2009	21.52	22.41	21.27	22.18
2948	NYSE	BKE	Mon, Feb 2, 2009	20.81	21.73	20.54	21.45
2947	NYSE	BKE	Fri, Jan 30, 2009	21.67	22.00	21.02	21.15
2946	NYSE	BKE	Thu, Jan 29, 2009	22.28	22.44	21.35	21.48
2945	NYSE	BKE	Wed, Jan 28, 2009	21.17	22.78	20.94	22.47
2944	NYSE	BKE	Tue, Jan 27, 2009	21.53	21.78	20.82	20.92
2943	NYSE	BKE	Mon, Jan 26, 2009	21.12	21.96	20.95	21.34
2942	NYSE	BKE	Fri, Jan 23, 2009	20.56	21.45	20.05	21.14
2941	NYSE	BKE	Thu, Jan 22, 2009	21.16	21.76	20.50	20.91
2940	NYSE	BKE	Wed, Jan 21, 2009	20.50	21.51	20.07	21.46
2939	NYSE	BKE	Tue, Jan 20, 2009	20.64	20.88	20.04	20.28
2938	NYSE	BKE	Fri, Jan 16, 2009	20.55	21.38	19.89	20.84
2937	NYSE	BKE	Thu, Jan 15, 2009	20.16	21.00	19.15	20.29
2936	NYSE	BKE	Wed, Jan 14, 2009	20.78	21.56	20.14	20.22
2935	NYSE	BKE	Tue, Jan 13, 2009	21.74	22.41	21.18	21.56
2934	NYSE	BKE	Mon, Jan 12, 2009	22.26	22.74	21.70	22.04
2933	NYSE	BKE	Fri, Jan 9, 2009	22.33	22.84	21.93	22.35
2932	NYSE	BKE	Thu, Jan 8, 2009	20.97	22.69	20.79	22.40
2931	NYSE	BKE	Wed, Jan 7, 2009	22.24	22.24	19.39	20.50
2930	NYSE	BKE	Tue, Jan 6, 2009	22.97	23.24	22.02	22.58
2929	NYSE	BKE	Mon, Jan 5, 2009	22.32	23.35	21.64	22.83
2928	NYSE	BKE	Fri, Jan 2, 2009	21.83	22.47	21.10	22.33
2927	NYSE	BKE	Wed, Dec 31, 2008	21.08	22.40	21.08	21.82
2926	NYSE	BKE	Tue, Dec 30, 2008	20.53	21.25	20.24	21.17
2925	NYSE	BKE	Mon, Dec 29, 2008	21.62	21.72	19.80	20.39
2924	NYSE	BKE	Fri, Dec 26, 2008	21.13	21.84	21.13	21.62
2923	NYSE	BKE	Wed, Dec 24, 2008	20.59	21.33	20.49	20.87
2922	NYSE	BKE	Tue, Dec 23, 2008	21.32	21.65	20.24	20.51
2921	NYSE	BKE	Mon, Dec 22, 2008	22.66	22.88	20.57	21.33
2920	NYSE	BKE	Fri, Dec 19, 2008	21.64	22.68	21.16	22.68
2919	NYSE	BKE	Thu, Dec 18, 2008	21.43	21.83	20.70	21.38
2918	NYSE	BKE	Wed, Dec 17, 2008	22.05	22.05	20.30	21.15
2917	NYSE	BKE	Tue, Dec 16, 2008	20.59	22.30	20.44	22.22
2916	NYSE	BKE	Mon, Dec 15, 2008	21.53	21.53	19.91	20.38
2915	NYSE	BKE	Fri, Dec 12, 2008	21.65	22.12	20.05	21.56
2914	NYSE	BKE	Thu, Dec 11, 2008	24.87	24.87	21.63	22.16
2913	NYSE	BKE	Wed, Dec 10, 2008	24.14	25.94	24.04	24.95
2912	NYSE	BKE	Tue, Dec 9, 2008	24.69	25.64	23.54	23.70
2911	NYSE	BKE	Mon, Dec 8, 2008	23.95	25.78	23.95	24.86
2910	NYSE	BKE	Fri, Dec 5, 2008	21.78	24.15	21.51	23.75
2909	NYSE	BKE	Thu, Dec 4, 2008	19.76	24.67	19.57	22.45
2908	NYSE	BKE	Wed, Dec 3, 2008	16.94	19.77	16.67	19.56
2907	NYSE	BKE	Tue, Dec 2, 2008	16.33	17.94	16.13	17.50
2906	NYSE	BKE	Mon, Dec 1, 2008	18.19	18.67	16.28	16.34
2905	NYSE	BKE	Fri, Nov 28, 2008	19.06	19.31	18.42	18.86
2904	NYSE	BKE	Wed, Nov 26, 2008	16.85	19.04	16.54	18.63
2903	NYSE	BKE	Tue, Nov 25, 2008	18.35	18.78	16.22	17.38
2902	NYSE	BKE	Mon, Nov 24, 2008	16.19	18.41	15.70	18.22
2901	NYSE	BKE	Fri, Nov 21, 2008	14.79	16.25	14.09	16.18
2900	NYSE	BKE	Thu, Nov 20, 2008	16.91	16.91	13.57	14.58
2899	NYSE	BKE	Wed, Nov 19, 2008	16.65	17.06	15.29	15.39
2898	NYSE	BKE	Tue, Nov 18, 2008	17.48	17.97	16.19	16.73
2897	NYSE	BKE	Mon, Nov 17, 2008	19.60	20.09	17.28	17.32
2896	NYSE	BKE	Fri, Nov 14, 2008	20.94	21.81	19.55	19.79
2895	NYSE	BKE	Thu, Nov 13, 2008	20.02	21.39	18.12	21.30
2894	NYSE	BKE	Wed, Nov 12, 2008	20.98	21.01	19.80	19.95
2893	NYSE	BKE	Tue, Nov 11, 2008	20.33	22.46	19.79	21.38
2892	NYSE	BKE	Mon, Nov 10, 2008	23.34	23.41	19.64	20.52
2891	NYSE	BKE	Fri, Nov 7, 2008	24.83	25.01	22.32	22.91
2890	NYSE	BKE	Thu, Nov 6, 2008	24.37	25.45	23.56	24.89
2889	NYSE	BKE	Wed, Nov 5, 2008	25.62	27.20	24.24	24.56
2888	NYSE	BKE	Tue, Nov 4, 2008	27.15	27.15	25.10	26.06
2887	NYSE	BKE	Mon, Nov 3, 2008	26.33	26.86	25.60	26.11
2886	NYSE	BKE	Fri, Oct 31, 2008	25.69	26.94	24.78	26.34
2885	NYSE	BKE	Thu, Oct 30, 2008	25.92	26.80	24.62	25.58
2884	NYSE	BKE	Wed, Oct 29, 2008	24.83	26.85	23.94	25.27
2883	NYSE	BKE	Tue, Oct 28, 2008	22.88	24.89	21.97	24.80
2882	NYSE	BKE	Mon, Oct 27, 2008	22.97	24.73	22.54	22.57
2881	NYSE	BKE	Fri, Oct 24, 2008	21.08	23.98	21.08	23.20
2880	NYSE	BKE	Thu, Oct 23, 2008	25.99	26.11	22.91	23.93
2879	NYSE	BKE	Wed, Oct 22, 2008	26.93	27.42	24.61	25.86
2878	NYSE	BKE	Tue, Oct 21, 2008	28.69	29.55	27.57	27.76
2877	NYSE	BKE	Mon, Oct 20, 2008	28.71	29.18	27.83	29.02
2876	NYSE	BKE	Fri, Oct 17, 2008	29.59	30.65	27.83	28.15
2875	NYSE	BKE	Thu, Oct 16, 2008	28.51	30.57	27.21	30.39
2874	NYSE	BKE	Wed, Oct 15, 2008	32.25	32.25	28.75	28.75
2873	NYSE	BKE	Tue, Oct 14, 2008	34.29	35.70	31.79	32.68
2872	NYSE	BKE	Mon, Oct 13, 2008	33.33	33.92	31.73	33.92
2871	NYSE	BKE	Fri, Oct 10, 2008	29.21	32.42	27.65	31.00
2870	NYSE	BKE	Thu, Oct 9, 2008	33.45	34.74	31.83	31.90
2869	NYSE	BKE	Wed, Oct 8, 2008	31.47	33.25	30.07	31.47
2868	NYSE	BKE	Tue, Oct 7, 2008	33.84	33.96	31.33	31.47
2867	NYSE	BKE	Mon, Oct 6, 2008	31.21	32.85	30.13	32.56
2866	NYSE	BKE	Fri, Oct 3, 2008	33.51	34.33	31.32	31.43
2865	NYSE	BKE	Thu, Oct 2, 2008	34.53	35.27	32.87	33.18
2864	NYSE	BKE	Wed, Oct 1, 2008	37.05	37.05	33.85	34.57
2863	NYSE	BKE	Tue, Sep 30, 2008	38.21	38.67	36.48	37.03
2862	NYSE	BKE	Mon, Sep 29, 2008	38.30	38.55	36.98	38.01
2861	NYSE	BKE	Fri, Sep 26, 2008	37.25	38.75	36.75	38.67
2860	NYSE	BKE	Thu, Sep 25, 2008	36.93	38.76	36.78	37.89
2859	NYSE	BKE	Wed, Sep 24, 2008	37.84	37.84	36.41	36.69
2858	NYSE	BKE	Tue, Sep 23, 2008	37.67	38.20	36.80	37.77
2857	NYSE	BKE	Mon, Sep 22, 2008	40.13	40.53	37.09	37.55
2856	NYSE	BKE	Fri, Sep 19, 2008	43.21	44.57	40.00	41.03
2855	NYSE	BKE	Thu, Sep 18, 2008	39.35	42.15	37.59	41.76
2854	NYSE	BKE	Wed, Sep 17, 2008	38.94	40.35	37.22	38.44
2853	NYSE	BKE	Tue, Sep 16, 2008	38.19	39.67	37.40	39.34
2852	NYSE	BKE	Mon, Sep 15, 2008	37.57	38.89	36.33	37.91
2851	NYSE	BKE	Fri, Sep 12, 2008	38.33	38.57	37.33	37.67
2850	NYSE	BKE	Thu, Sep 11, 2008	37.87	39.00	37.33	39.00
2849	NYSE	BKE	Wed, Sep 10, 2008	38.08	38.86	37.42	38.49
2848	NYSE	BKE	Tue, Sep 9, 2008	38.43	39.30	37.75	38.10
2847	NYSE	BKE	Mon, Sep 8, 2008	38.66	39.33	38.15	39.00
2846	NYSE	BKE	Fri, Sep 5, 2008	37.46	37.98	36.49	37.77
2845	NYSE	BKE	Thu, Sep 4, 2008	38.36	38.39	36.21	37.71
2844	NYSE	BKE	Wed, Sep 3, 2008	36.39	37.09	36.09	36.36
2843	NYSE	BKE	Tue, Sep 2, 2008	35.27	36.68	35.07	36.25
2842	NYSE	BKE	Fri, Aug 29, 2008	34.87	35.27	34.30	34.62
2841	NYSE	BKE	Thu, Aug 28, 2008	34.19	34.98	33.66	34.88
2840	NYSE	BKE	Wed, Aug 27, 2008	33.33	34.32	32.83	34.12
2839	NYSE	BKE	Tue, Aug 26, 2008	32.60	33.52	32.15	33.52
2838	NYSE	BKE	Mon, Aug 25, 2008	32.53	32.64	32.03	32.57
2837	NYSE	BKE	Fri, Aug 22, 2008	31.71	33.33	31.25	32.83
2836	NYSE	BKE	Thu, Aug 21, 2008	34.48	34.48	31.00	31.37
2835	NYSE	BKE	Wed, Aug 20, 2008	32.60	33.33	32.24	32.98
2834	NYSE	BKE	Tue, Aug 19, 2008	33.02	33.03	31.95	32.80
2833	NYSE	BKE	Mon, Aug 18, 2008	33.83	33.83	32.73	33.29
2832	NYSE	BKE	Fri, Aug 15, 2008	32.85	33.87	32.75	33.83
2831	NYSE	BKE	Thu, Aug 14, 2008	32.07	32.60	31.57	32.47
2830	NYSE	BKE	Wed, Aug 13, 2008	30.89	31.32	30.20	30.94
2829	NYSE	BKE	Tue, Aug 12, 2008	31.83	31.83	30.77	31.15
2828	NYSE	BKE	Mon, Aug 11, 2008	31.86	33.90	31.63	32.20
2827	NYSE	BKE	Fri, Aug 8, 2008	30.19	32.31	30.14	32.11
2826	NYSE	BKE	Thu, Aug 7, 2008	32.50	32.65	29.51	30.23
2825	NYSE	BKE	Wed, Aug 6, 2008	33.30	34.22	32.45	33.63
2824	NYSE	BKE	Tue, Aug 5, 2008	32.27	33.97	32.27	33.25
2823	NYSE	BKE	Mon, Aug 4, 2008	33.77	33.93	31.34	32.15
2822	NYSE	BKE	Fri, Aug 1, 2008	34.33	34.33	32.63	33.61
2821	NYSE	BKE	Thu, Jul 31, 2008	34.39	34.75	33.83	34.31
2820	NYSE	BKE	Wed, Jul 30, 2008	34.62	35.58	33.19	34.33
2819	NYSE	BKE	Tue, Jul 29, 2008	34.09	35.14	33.94	34.31
2818	NYSE	BKE	Mon, Jul 28, 2008	33.30	34.31	33.09	33.79
2817	NYSE	BKE	Fri, Jul 25, 2008	33.62	34.44	33.03	33.32
2816	NYSE	BKE	Thu, Jul 24, 2008	34.11	34.63	32.94	33.62
2815	NYSE	BKE	Wed, Jul 23, 2008	34.48	35.98	33.28	33.83
2814	NYSE	BKE	Tue, Jul 22, 2008	32.41	34.55	31.81	34.46
2813	NYSE	BKE	Mon, Jul 21, 2008	32.54	32.78	31.75	32.64
2812	NYSE	BKE	Fri, Jul 18, 2008	33.85	33.85	31.69	32.35
2811	NYSE	BKE	Thu, Jul 17, 2008	33.55	34.47	32.71	33.67
2810	NYSE	BKE	Wed, Jul 16, 2008	31.02	33.33	30.87	33.23
2809	NYSE	BKE	Tue, Jul 15, 2008	30.14	31.24	29.33	31.01
2808	NYSE	BKE	Mon, Jul 14, 2008	31.28	31.91	30.23	30.37
2807	NYSE	BKE	Fri, Jul 11, 2008	29.76	31.26	29.06	30.74
2806	NYSE	BKE	Thu, Jul 10, 2008	31.33	31.65	29.79	30.00
2805	NYSE	BKE	Wed, Jul 9, 2008	31.54	32.41	30.59	31.11
2804	NYSE	BKE	Tue, Jul 8, 2008	31.07	31.64	29.90	31.27
2803	NYSE	BKE	Mon, Jul 7, 2008	30.24	31.35	30.08	30.91
2802	NYSE	BKE	Thu, Jul 3, 2008	29.81	30.33	29.03	30.09
2801	NYSE	BKE	Wed, Jul 2, 2008	30.91	31.58	29.63	29.79
2800	NYSE	BKE	Tue, Jul 1, 2008	30.50	30.95	29.23	30.66
2799	NYSE	BKE	Mon, Jun 30, 2008	30.40	31.67	30.01	30.49
2798	NYSE	BKE	Fri, Jun 27, 2008	30.72	31.20	29.88	30.60
2797	NYSE	BKE	Thu, Jun 26, 2008	32.39	32.39	30.58	30.91
2796	NYSE	BKE	Wed, Jun 25, 2008	31.47	32.79	31.27	32.36
2795	NYSE	BKE	Tue, Jun 24, 2008	32.10	32.10	31.06	31.29
2794	NYSE	BKE	Mon, Jun 23, 2008	32.21	32.42	31.77	32.06
2793	NYSE	BKE	Fri, Jun 20, 2008	30.91	32.56	30.91	31.97
2792	NYSE	BKE	Thu, Jun 19, 2008	32.26	32.95	32.14	32.81
2791	NYSE	BKE	Wed, Jun 18, 2008	32.66	33.05	31.57	32.09
2790	NYSE	BKE	Tue, Jun 17, 2008	32.94	33.05	32.35	32.68
2789	NYSE	BKE	Mon, Jun 16, 2008	32.13	33.27	31.55	32.93
2788	NYSE	BKE	Fri, Jun 13, 2008	31.89	32.19	31.15	32.09
2787	NYSE	BKE	Thu, Jun 12, 2008	31.03	32.59	30.83	31.44
2786	NYSE	BKE	Wed, Jun 11, 2008	32.27	32.53	30.06	30.09
2785	NYSE	BKE	Tue, Jun 10, 2008	31.39	32.71	31.37	32.53
2784	NYSE	BKE	Mon, Jun 9, 2008	31.37	32.42	31.33	31.83
2783	NYSE	BKE	Fri, Jun 6, 2008	32.31	32.31	30.89	31.09
2782	NYSE	BKE	Thu, Jun 5, 2008	32.17	32.99	31.94	32.38
2781	NYSE	BKE	Wed, Jun 4, 2008	30.14	31.33	30.13	31.23
2780	NYSE	BKE	Tue, Jun 3, 2008	30.61	30.89	29.93	30.44
2779	NYSE	BKE	Mon, Jun 2, 2008	30.93	30.93	29.55	30.31
2778	NYSE	BKE	Fri, May 30, 2008	30.70	31.01	30.15	30.55
2777	NYSE	BKE	Thu, May 29, 2008	31.03	31.59	30.83	31.03
2776	NYSE	BKE	Wed, May 28, 2008	30.99	31.66	30.33	31.10
2775	NYSE	BKE	Tue, May 27, 2008	30.97	31.51	30.25	30.96
2774	NYSE	BKE	Fri, May 23, 2008	33.93	33.93	31.03	31.11
2773	NYSE	BKE	Thu, May 22, 2008	32.57	33.95	32.14	33.85
2772	NYSE	BKE	Wed, May 21, 2008	33.32	33.34	32.09	32.57
2771	NYSE	BKE	Tue, May 20, 2008	33.34	33.61	32.97	33.00
2770	NYSE	BKE	Mon, May 19, 2008	33.77	33.83	33.20	33.39
2769	NYSE	BKE	Fri, May 16, 2008	34.17	34.30	32.86	33.82
2768	NYSE	BKE	Thu, May 15, 2008	33.66	34.20	33.27	34.07
2767	NYSE	BKE	Wed, May 14, 2008	33.29	34.14	33.27	33.79
2766	NYSE	BKE	Tue, May 13, 2008	33.67	34.19	33.06	33.31
2765	NYSE	BKE	Mon, May 12, 2008	33.21	33.86	32.65	33.67
2764	NYSE	BKE	Fri, May 9, 2008	32.50	33.31	32.03	33.09
2763	NYSE	BKE	Thu, May 8, 2008	33.83	34.20	32.22	32.59
2762	NYSE	BKE	Wed, May 7, 2008	32.53	33.54	32.42	33.01
2761	NYSE	BKE	Tue, May 6, 2008	31.85	32.40	31.69	32.29
2760	NYSE	BKE	Mon, May 5, 2008	32.60	32.60	31.20	31.93
2759	NYSE	BKE	Fri, May 2, 2008	33.46	33.67	32.43	32.49
2758	NYSE	BKE	Thu, May 1, 2008	32.35	33.47	32.08	33.09
2757	NYSE	BKE	Wed, Apr 30, 2008	32.75	33.67	32.24	32.39
2756	NYSE	BKE	Tue, Apr 29, 2008	32.44	32.75	32.16	32.68
2755	NYSE	BKE	Mon, Apr 28, 2008	32.67	33.00	31.89	32.71
2754	NYSE	BKE	Fri, Apr 25, 2008	32.93	32.93	32.07	32.76
2753	NYSE	BKE	Thu, Apr 24, 2008	32.44	32.93	32.23	32.67
2752	NYSE	BKE	Wed, Apr 23, 2008	31.45	32.58	31.45	32.53
2751	NYSE	BKE	Tue, Apr 22, 2008	32.65	32.65	31.44	31.62
2750	NYSE	BKE	Mon, Apr 21, 2008	32.52	32.69	31.79	32.55
2749	NYSE	BKE	Fri, Apr 18, 2008	33.35	33.35	32.40	32.81
2748	NYSE	BKE	Thu, Apr 17, 2008	32.73	33.07	32.49	32.83
2747	NYSE	BKE	Wed, Apr 16, 2008	31.78	32.94	31.67	32.51
2746	NYSE	BKE	Tue, Apr 15, 2008	31.05	31.58	30.71	31.41
2745	NYSE	BKE	Mon, Apr 14, 2008	29.99	30.85	29.50	30.76
2744	NYSE	BKE	Fri, Apr 11, 2008	29.65	30.41	29.62	29.83
2743	NYSE	BKE	Thu, Apr 10, 2008	30.83	31.03	29.69	30.10
2742	NYSE	BKE	Wed, Apr 9, 2008	30.51	31.09	29.59	29.97
2741	NYSE	BKE	Tue, Apr 8, 2008	30.78	31.51	30.31	30.59
2740	NYSE	BKE	Mon, Apr 7, 2008	30.15	31.38	30.15	30.97
2739	NYSE	BKE	Fri, Apr 4, 2008	30.57	30.57	29.63	29.76
2738	NYSE	BKE	Thu, Apr 3, 2008	29.93	30.66	29.82	30.42
2737	NYSE	BKE	Wed, Apr 2, 2008	30.00	30.77	29.85	30.21
2736	NYSE	BKE	Tue, Apr 1, 2008	29.48	30.23	28.43	29.87
2735	NYSE	BKE	Mon, Mar 31, 2008	30.01	30.30	29.39	29.82
2734	NYSE	BKE	Fri, Mar 28, 2008	30.31	30.39	29.53	29.81
2733	NYSE	BKE	Thu, Mar 27, 2008	30.67	31.49	30.11	30.33
2732	NYSE	BKE	Wed, Mar 26, 2008	31.74	32.07	31.01	31.05
2731	NYSE	BKE	Tue, Mar 25, 2008	32.16	32.22	31.43	31.95
2730	NYSE	BKE	Mon, Mar 24, 2008	31.19	32.07	31.11	32.07
2729	NYSE	BKE	Thu, Mar 20, 2008	30.87	32.33	30.27	31.22
2728	NYSE	BKE	Wed, Mar 19, 2008	31.30	31.97	30.55	30.55
2727	NYSE	BKE	Tue, Mar 18, 2008	31.11	31.29	30.13	31.21
2726	NYSE	BKE	Mon, Mar 17, 2008	29.67	30.51	29.50	29.93
2725	NYSE	BKE	Fri, Mar 14, 2008	30.75	31.03	29.75	30.18
2724	NYSE	BKE	Thu, Mar 13, 2008	29.86	30.60	29.80	30.54
2723	NYSE	BKE	Wed, Mar 12, 2008	30.82	30.82	29.96	30.27
2722	NYSE	BKE	Tue, Mar 11, 2008	30.49	31.59	29.18	30.03
2721	NYSE	BKE	Mon, Mar 10, 2008	30.07	30.50	29.58	30.00
2720	NYSE	BKE	Fri, Mar 7, 2008	29.97	30.50	29.63	29.98
2719	NYSE	BKE	Thu, Mar 6, 2008	30.69	31.67	30.34	30.47
2718	NYSE	BKE	Wed, Mar 5, 2008	29.77	30.59	29.43	30.03
2717	NYSE	BKE	Tue, Mar 4, 2008	29.19	29.97	29.18	29.66
2716	NYSE	BKE	Mon, Mar 3, 2008	29.76	30.17	29.05	29.44
2715	NYSE	BKE	Fri, Feb 29, 2008	30.97	31.11	30.27	30.27
2714	NYSE	BKE	Thu, Feb 28, 2008	31.48	31.53	30.53	30.58
2713	NYSE	BKE	Wed, Feb 27, 2008	31.09	32.30	30.95	31.73
2712	NYSE	BKE	Tue, Feb 26, 2008	28.11	31.60	28.11	31.33
2711	NYSE	BKE	Mon, Feb 25, 2008	28.17	28.33	27.75	28.28
2710	NYSE	BKE	Fri, Feb 22, 2008	27.89	28.27	27.35	28.06
2709	NYSE	BKE	Thu, Feb 21, 2008	27.80	28.46	27.76	27.86
2708	NYSE	BKE	Wed, Feb 20, 2008	26.33	27.71	26.13	27.54
2707	NYSE	BKE	Tue, Feb 19, 2008	26.95	27.05	26.04	26.57
2706	NYSE	BKE	Fri, Feb 15, 2008	25.98	26.62	25.83	26.55
2705	NYSE	BKE	Thu, Feb 14, 2008	27.53	27.56	25.94	26.13
2704	NYSE	BKE	Wed, Feb 13, 2008	27.43	27.69	26.92	27.41
2703	NYSE	BKE	Tue, Feb 12, 2008	27.33	27.66	26.83	27.23
2702	NYSE	BKE	Mon, Feb 11, 2008	27.55	27.55	26.65	27.31
2701	NYSE	BKE	Fri, Feb 8, 2008	27.77	28.55	27.30	27.64
2700	NYSE	BKE	Thu, Feb 7, 2008	25.67	27.92	25.55	27.89
2699	NYSE	BKE	Wed, Feb 6, 2008	25.87	26.23	24.72	24.92
2698	NYSE	BKE	Tue, Feb 5, 2008	25.44	26.45	25.44	25.61
2697	NYSE	BKE	Mon, Feb 4, 2008	27.89	27.89	26.21	26.27
2696	NYSE	BKE	Fri, Feb 1, 2008	27.89	28.23	27.49	28.01
2695	NYSE	BKE	Thu, Jan 31, 2008	26.44	28.00	26.00	27.73
2694	NYSE	BKE	Wed, Jan 30, 2008	27.72	27.83	26.68	27.05
2693	NYSE	BKE	Tue, Jan 29, 2008	28.41	28.56	27.46	27.87
2692	NYSE	BKE	Mon, Jan 28, 2008	26.95	28.65	26.56	28.62
2691	NYSE	BKE	Fri, Jan 25, 2008	27.61	28.01	27.10	27.20
2690	NYSE	BKE	Thu, Jan 24, 2008	27.87	28.90	27.51	27.87
2689	NYSE	BKE	Wed, Jan 23, 2008	25.47	27.71	25.34	27.59
2688	NYSE	BKE	Tue, Jan 22, 2008	24.20	26.33	24.08	26.11
2687	NYSE	BKE	Fri, Jan 18, 2008	24.95	25.78	24.71	25.09
2686	NYSE	BKE	Thu, Jan 17, 2008	25.32	25.86	24.67	25.03
2685	NYSE	BKE	Wed, Jan 16, 2008	24.67	25.49	24.11	25.39
2684	NYSE	BKE	Tue, Jan 15, 2008	24.16	24.88	24.01	24.83
2683	NYSE	BKE	Mon, Jan 14, 2008	23.99	25.17	23.79	24.67
2682	NYSE	BKE	Fri, Jan 11, 2008	22.37	23.87	22.13	23.79
2681	NYSE	BKE	Thu, Jan 10, 2008	22.55	23.53	22.21	22.70
2680	NYSE	BKE	Wed, Jan 9, 2008	21.17	22.13	21.00	22.03
2679	NYSE	BKE	Tue, Jan 8, 2008	21.11	21.92	21.11	21.18
2678	NYSE	BKE	Mon, Jan 7, 2008	20.67	21.31	20.63	21.05
2677	NYSE	BKE	Fri, Jan 4, 2008	20.79	21.07	20.03	20.63
2676	NYSE	BKE	Thu, Jan 3, 2008	21.06	21.53	20.57	20.96
2675	NYSE	BKE	Wed, Jan 2, 2008	22.01	22.15	20.80	20.82
2674	NYSE	BKE	Mon, Dec 31, 2007	22.54	22.70	22.00	22.00
2673	NYSE	BKE	Fri, Dec 28, 2007	22.67	23.21	22.67	22.80
2672	NYSE	BKE	Thu, Dec 27, 2007	22.90	23.55	22.63	22.94
2671	NYSE	BKE	Wed, Dec 26, 2007	24.19	24.27	22.81	22.81
2670	NYSE	BKE	Mon, Dec 24, 2007	24.12	24.50	24.06	24.35
2669	NYSE	BKE	Fri, Dec 21, 2007	24.55	24.84	23.57	23.93
2668	NYSE	BKE	Thu, Dec 20, 2007	24.41	24.91	23.25	24.07
2667	NYSE	BKE	Wed, Dec 19, 2007	24.64	24.72	23.79	24.02
2666	NYSE	BKE	Tue, Dec 18, 2007	24.33	24.66	23.73	24.63
2665	NYSE	BKE	Mon, Dec 17, 2007	24.27	24.83	23.99	23.99
2664	NYSE	BKE	Fri, Dec 14, 2007	24.25	25.00	24.21	24.47
2663	NYSE	BKE	Thu, Dec 13, 2007	24.03	24.83	24.03	24.54
2662	NYSE	BKE	Wed, Dec 12, 2007	25.56	25.56	23.83	24.19
2661	NYSE	BKE	Tue, Dec 11, 2007	25.83	26.00	24.81	24.91
2660	NYSE	BKE	Mon, Dec 10, 2007	25.49	25.77	24.96	25.63
2659	NYSE	BKE	Fri, Dec 7, 2007	24.54	25.36	24.34	25.29
2658	NYSE	BKE	Thu, Dec 6, 2007	23.91	25.00	23.90	24.82
2657	NYSE	BKE	Wed, Dec 5, 2007	23.25	23.56	23.10	23.25
2656	NYSE	BKE	Tue, Dec 4, 2007	23.62	23.62	22.60	23.07
2655	NYSE	BKE	Mon, Dec 3, 2007	23.38	23.93	23.09	23.62
2654	NYSE	BKE	Fri, Nov 30, 2007	23.77	24.20	23.45	23.54
2653	NYSE	BKE	Thu, Nov 29, 2007	24.41	24.41	23.11	23.27
2652	NYSE	BKE	Wed, Nov 28, 2007	22.27	24.57	22.26	24.32
2651	NYSE	BKE	Tue, Nov 27, 2007	22.05	22.94	22.00	22.26
2650	NYSE	BKE	Mon, Nov 26, 2007	24.14	24.16	21.90	22.03
2649	NYSE	BKE	Fri, Nov 23, 2007	22.82	24.23	22.54	24.14
2648	NYSE	BKE	Wed, Nov 21, 2007	24.64	24.64	21.92	22.79
2647	NYSE	BKE	Tue, Nov 20, 2007	24.63	25.61	24.30	25.46
2646	NYSE	BKE	Mon, Nov 19, 2007	25.19	25.59	24.25	24.25
2645	NYSE	BKE	Fri, Nov 16, 2007	26.38	26.38	25.17	25.41
2644	NYSE	BKE	Thu, Nov 15, 2007	26.69	27.01	26.27	26.45
2643	NYSE	BKE	Wed, Nov 14, 2007	26.47	27.53	26.24	26.81
2642	NYSE	BKE	Tue, Nov 13, 2007	26.00	26.55	25.77	26.25
2641	NYSE	BKE	Mon, Nov 12, 2007	25.91	26.41	25.71	25.80
2640	NYSE	BKE	Fri, Nov 9, 2007	25.75	26.13	25.33	25.99
2639	NYSE	BKE	Thu, Nov 8, 2007	27.33	27.46	25.87	26.00
2638	NYSE	BKE	Wed, Nov 7, 2007	27.27	27.31	26.23	26.23
2637	NYSE	BKE	Tue, Nov 6, 2007	26.76	27.70	26.67	27.47
2636	NYSE	BKE	Mon, Nov 5, 2007	26.41	26.87	26.16	26.71
2635	NYSE	BKE	Fri, Nov 2, 2007	27.61	27.69	26.22	26.68
2634	NYSE	BKE	Thu, Nov 1, 2007	28.19	28.33	26.93	27.23
2633	NYSE	BKE	Wed, Oct 31, 2007	28.73	29.14	28.25	28.73
2632	NYSE	BKE	Tue, Oct 30, 2007	28.69	28.99	28.21	28.78
2631	NYSE	BKE	Mon, Oct 29, 2007	28.58	28.81	28.11	28.76
2630	NYSE	BKE	Fri, Oct 26, 2007	28.47	28.67	27.91	28.57
2629	NYSE	BKE	Thu, Oct 25, 2007	28.12	29.01	27.77	28.09
2628	NYSE	BKE	Wed, Oct 24, 2007	27.07	28.05	26.83	28.05
2627	NYSE	BKE	Tue, Oct 23, 2007	27.37	27.47	27.07	27.17
2626	NYSE	BKE	Mon, Oct 22, 2007	26.98	27.40	26.80	27.16
2625	NYSE	BKE	Fri, Oct 19, 2007	27.36	27.60	26.96	27.11
2624	NYSE	BKE	Thu, Oct 18, 2007	27.76	27.78	26.95	27.40
2623	NYSE	BKE	Wed, Oct 17, 2007	27.67	27.97	27.14	27.80
2622	NYSE	BKE	Tue, Oct 16, 2007	27.55	27.63	27.21	27.40
2621	NYSE	BKE	Mon, Oct 15, 2007	27.33	28.09	27.12	27.57
2620	NYSE	BKE	Fri, Oct 12, 2007	27.65	27.84	26.95	27.20
2619	NYSE	BKE	Thu, Oct 11, 2007	25.95	28.05	25.95	27.56
2618	NYSE	BKE	Wed, Oct 10, 2007	25.99	25.99	25.15	25.59
2617	NYSE	BKE	Tue, Oct 9, 2007	26.03	26.03	25.27	25.91
2616	NYSE	BKE	Mon, Oct 8, 2007	26.45	26.49	25.61	25.93
2615	NYSE	BKE	Fri, Oct 5, 2007	26.07	27.03	25.95	26.61
2614	NYSE	BKE	Thu, Oct 4, 2007	26.21	26.40	25.71	25.97
2613	NYSE	BKE	Wed, Oct 3, 2007	26.03	26.13	25.83	26.13
2612	NYSE	BKE	Tue, Oct 2, 2007	26.07	26.13	25.94	26.00
2611	NYSE	BKE	Mon, Oct 1, 2007	25.47	26.10	25.47	25.96
2610	NYSE	BKE	Fri, Sep 28, 2007	26.07	26.07	25.29	25.29
2609	NYSE	BKE	Thu, Sep 27, 2007	25.93	26.09	25.89	25.99
2608	NYSE	BKE	Wed, Sep 26, 2007	26.10	26.15	25.83	25.93
2607	NYSE	BKE	Tue, Sep 25, 2007	25.89	26.12	25.57	26.03
2606	NYSE	BKE	Mon, Sep 24, 2007	26.00	26.10	25.64	25.95
2605	NYSE	BKE	Fri, Sep 21, 2007	25.56	26.06	25.56	25.85
2604	NYSE	BKE	Thu, Sep 20, 2007	26.12	26.17	25.16	25.56
2603	NYSE	BKE	Wed, Sep 19, 2007	26.33	26.61	26.08	26.19
2602	NYSE	BKE	Tue, Sep 18, 2007	25.35	26.34	25.10	26.25
2601	NYSE	BKE	Mon, Sep 17, 2007	24.95	25.54	24.43	25.25
2600	NYSE	BKE	Fri, Sep 14, 2007	24.61	25.11	24.55	25.11
2599	NYSE	BKE	Thu, Sep 13, 2007	24.30	25.64	23.83	24.88
2598	NYSE	BKE	Wed, Sep 12, 2007	24.48	24.71	23.88	24.15
2597	NYSE	BKE	Tue, Sep 11, 2007	23.83	24.65	23.82	24.52
2596	NYSE	BKE	Mon, Sep 10, 2007	24.13	24.65	23.63	23.66
2595	NYSE	BKE	Fri, Sep 7, 2007	23.93	24.52	23.63	23.96
2594	NYSE	BKE	Thu, Sep 6, 2007	24.37	25.05	24.02	24.25
2593	NYSE	BKE	Wed, Sep 5, 2007	24.47	24.57	23.66	24.17
2592	NYSE	BKE	Tue, Sep 4, 2007	24.94	25.05	24.36	24.39
2591	NYSE	BKE	Fri, Aug 31, 2007	25.07	25.11	24.53	24.94
2590	NYSE	BKE	Thu, Aug 30, 2007	24.93	25.00	24.44	24.75
2589	NYSE	BKE	Wed, Aug 29, 2007	23.79	25.26	23.69	25.10
2588	NYSE	BKE	Tue, Aug 28, 2007	24.10	24.13	23.46	23.57
2587	NYSE	BKE	Mon, Aug 27, 2007	24.52	24.76	24.09	24.23
2586	NYSE	BKE	Fri, Aug 24, 2007	24.33	25.33	24.05	24.52
2585	NYSE	BKE	Thu, Aug 23, 2007	24.00	24.86	22.74	23.51
2584	NYSE	BKE	Wed, Aug 22, 2007	23.86	23.98	23.13	23.43
2583	NYSE	BKE	Tue, Aug 21, 2007	23.16	23.81	22.94	23.55
2582	NYSE	BKE	Mon, Aug 20, 2007	23.07	23.39	22.69	23.01
2581	NYSE	BKE	Fri, Aug 17, 2007	22.89	23.88	22.31	23.07
2580	NYSE	BKE	Thu, Aug 16, 2007	22.26	23.47	22.04	22.87
2579	NYSE	BKE	Wed, Aug 15, 2007	22.88	23.01	22.25	22.27
2578	NYSE	BKE	Tue, Aug 14, 2007	23.05	23.98	22.55	22.87
2577	NYSE	BKE	Mon, Aug 13, 2007	25.07	25.54	23.04	23.11
2576	NYSE	BKE	Fri, Aug 10, 2007	21.53	25.15	21.49	24.71
2575	NYSE	BKE	Thu, Aug 9, 2007	22.19	22.57	21.46	22.00
2574	NYSE	BKE	Wed, Aug 8, 2007	23.43	23.45	22.19	22.36
2573	NYSE	BKE	Tue, Aug 7, 2007	23.13	23.67	22.90	23.17
2572	NYSE	BKE	Mon, Aug 6, 2007	22.82	23.27	22.41	23.21
2571	NYSE	BKE	Fri, Aug 3, 2007	23.93	24.13	22.73	22.85
2570	NYSE	BKE	Thu, Aug 2, 2007	23.98	24.32	23.52	23.99
2569	NYSE	BKE	Wed, Aug 1, 2007	23.33	24.28	23.06	23.83
2568	NYSE	BKE	Tue, Jul 31, 2007	24.00	24.19	23.11	23.30
2567	NYSE	BKE	Mon, Jul 30, 2007	22.87	23.85	22.71	23.75
2566	NYSE	BKE	Fri, Jul 27, 2007	23.53	24.01	22.85	22.99
2565	NYSE	BKE	Thu, Jul 26, 2007	24.10	24.39	23.00	23.62
2564	NYSE	BKE	Wed, Jul 25, 2007	24.57	25.11	24.09	24.53
2563	NYSE	BKE	Tue, Jul 24, 2007	25.05	25.10	24.29	24.47
2562	NYSE	BKE	Mon, Jul 23, 2007	25.37	25.89	25.21	25.34
2561	NYSE	BKE	Fri, Jul 20, 2007	25.67	25.73	24.92	25.28
2560	NYSE	BKE	Thu, Jul 19, 2007	25.34	25.93	25.25	25.72
2559	NYSE	BKE	Wed, Jul 18, 2007	25.59	25.65	25.07	25.28
2558	NYSE	BKE	Tue, Jul 17, 2007	25.43	26.20	25.43	25.80
2557	NYSE	BKE	Mon, Jul 16, 2007	25.86	25.95	25.01	25.27
2556	NYSE	BKE	Fri, Jul 13, 2007	26.19	26.28	25.67	26.09
2555	NYSE	BKE	Thu, Jul 12, 2007	26.00	26.93	25.93	26.29
2554	NYSE	BKE	Wed, Jul 11, 2007	25.47	25.61	25.27	25.46
2553	NYSE	BKE	Tue, Jul 10, 2007	25.91	26.01	25.47	25.49
2552	NYSE	BKE	Mon, Jul 9, 2007	26.19	26.29	25.75	26.10
2551	NYSE	BKE	Fri, Jul 6, 2007	25.93	26.13	25.66	26.09
2550	NYSE	BKE	Thu, Jul 5, 2007	26.30	26.40	25.90	25.99
2549	NYSE	BKE	Tue, Jul 3, 2007	26.13	26.24	25.83	26.19
2548	NYSE	BKE	Mon, Jul 2, 2007	26.31	26.40	25.89	26.13
2547	NYSE	BKE	Fri, Jun 29, 2007	26.68	26.68	26.17	26.27
2546	NYSE	BKE	Thu, Jun 28, 2007	26.59	26.86	26.42	26.57
2545	NYSE	BKE	Wed, Jun 27, 2007	27.52	27.52	25.89	26.59
2544	NYSE	BKE	Tue, Jun 26, 2007	26.27	26.51	25.99	26.07
2543	NYSE	BKE	Mon, Jun 25, 2007	26.25	26.63	26.03	26.16
2542	NYSE	BKE	Fri, Jun 22, 2007	26.36	26.65	26.21	26.24
2541	NYSE	BKE	Thu, Jun 21, 2007	26.33	26.51	26.06	26.36
2540	NYSE	BKE	Wed, Jun 20, 2007	27.38	27.38	26.39	26.41
2539	NYSE	BKE	Tue, Jun 19, 2007	26.38	26.83	26.35	26.79
2538	NYSE	BKE	Mon, Jun 18, 2007	26.67	26.73	26.50	26.55
2537	NYSE	BKE	Fri, Jun 15, 2007	27.13	27.19	26.53	26.68
2536	NYSE	BKE	Thu, Jun 14, 2007	26.64	26.83	26.43	26.63
2535	NYSE	BKE	Wed, Jun 13, 2007	26.17	26.71	26.17	26.64
2534	NYSE	BKE	Tue, Jun 12, 2007	26.22	26.81	25.98	26.17
2533	NYSE	BKE	Mon, Jun 11, 2007	26.63	26.63	26.08	26.39
2532	NYSE	BKE	Fri, Jun 8, 2007	26.57	26.79	26.50	26.76
2531	NYSE	BKE	Thu, Jun 7, 2007	26.97	27.01	26.58	26.69
2530	NYSE	BKE	Wed, Jun 6, 2007	27.20	27.21	26.72	26.80
2529	NYSE	BKE	Tue, Jun 5, 2007	27.22	27.63	27.04	27.31
2528	NYSE	BKE	Mon, Jun 4, 2007	27.20	27.39	27.13	27.32
2527	NYSE	BKE	Fri, Jun 1, 2007	27.43	27.60	27.13	27.21
2526	NYSE	BKE	Thu, May 31, 2007	26.51	27.39	26.51	27.27
2525	NYSE	BKE	Wed, May 30, 2007	25.73	26.66	25.71	26.51
2524	NYSE	BKE	Tue, May 29, 2007	25.67	25.82	25.44	25.78
2523	NYSE	BKE	Fri, May 25, 2007	25.93	25.96	25.31	25.64
2522	NYSE	BKE	Thu, May 24, 2007	25.15	26.77	25.10	26.10
2521	NYSE	BKE	Wed, May 23, 2007	25.07	25.45	24.77	24.95
2520	NYSE	BKE	Tue, May 22, 2007	23.80	25.10	23.77	24.99
2519	NYSE	BKE	Mon, May 21, 2007	23.68	23.97	23.68	23.77
2518	NYSE	BKE	Fri, May 18, 2007	23.59	24.01	23.42	24.01
2517	NYSE	BKE	Thu, May 17, 2007	23.51	23.75	23.32	23.56
2516	NYSE	BKE	Wed, May 16, 2007	23.41	23.58	23.19	23.58
2515	NYSE	BKE	Tue, May 15, 2007	23.97	24.17	23.28	23.37
2514	NYSE	BKE	Mon, May 14, 2007	24.47	24.52	23.89	24.03
2513	NYSE	BKE	Fri, May 11, 2007	23.60	24.25	23.60	24.25
2512	NYSE	BKE	Thu, May 10, 2007	23.90	24.17	23.47	23.48
2511	NYSE	BKE	Wed, May 9, 2007	23.85	24.05	23.75	23.90
2510	NYSE	BKE	Tue, May 8, 2007	23.80	23.97	23.40	23.89
2509	NYSE	BKE	Mon, May 7, 2007	24.11	24.27	23.73	23.83
2508	NYSE	BKE	Fri, May 4, 2007	23.57	24.13	23.43	24.13
2507	NYSE	BKE	Thu, May 3, 2007	23.63	23.70	23.30	23.53
2506	NYSE	BKE	Wed, May 2, 2007	23.81	24.01	23.65	23.70
2505	NYSE	BKE	Tue, May 1, 2007	23.73	23.87	23.24	23.81
2504	NYSE	BKE	Mon, Apr 30, 2007	24.33	24.37	23.69	23.75
2503	NYSE	BKE	Fri, Apr 27, 2007	24.59	24.73	24.27	24.35
2502	NYSE	BKE	Thu, Apr 26, 2007	24.42	24.67	24.30	24.60
2501	NYSE	BKE	Wed, Apr 25, 2007	24.30	24.72	24.30	24.48
2500	NYSE	BKE	Tue, Apr 24, 2007	24.24	24.33	23.87	24.20
2499	NYSE	BKE	Mon, Apr 23, 2007	24.61	24.65	24.17	24.21
2498	NYSE	BKE	Fri, Apr 20, 2007	24.45	24.71	24.23	24.67
2497	NYSE	BKE	Thu, Apr 19, 2007	24.25	24.47	24.08	24.21
2496	NYSE	BKE	Wed, Apr 18, 2007	24.67	24.67	24.26	24.41
2495	NYSE	BKE	Tue, Apr 17, 2007	24.49	24.85	24.49	24.73
2494	NYSE	BKE	Mon, Apr 16, 2007	24.73	24.79	24.33	24.51
2493	NYSE	BKE	Fri, Apr 13, 2007	24.49	24.63	24.35	24.62
2492	NYSE	BKE	Thu, Apr 12, 2007	24.33	24.59	24.04	24.51
2491	NYSE	BKE	Wed, Apr 11, 2007	24.32	24.49	24.17	24.36
2490	NYSE	BKE	Tue, Apr 10, 2007	24.15	24.47	24.06	24.23
2489	NYSE	BKE	Mon, Apr 9, 2007	23.93	24.27	23.84	24.11
2488	NYSE	BKE	Thu, Apr 5, 2007	23.79	24.11	23.79	23.89
2487	NYSE	BKE	Wed, Apr 4, 2007	23.84	23.93	23.67	23.77
2486	NYSE	BKE	Tue, Apr 3, 2007	23.73	24.00	21.94	23.80
2485	NYSE	BKE	Mon, Apr 2, 2007	23.90	23.99	22.31	23.69
2484	NYSE	BKE	Fri, Mar 30, 2007	23.43	23.82	23.37	23.80
2483	NYSE	BKE	Thu, Mar 29, 2007	23.67	23.73	23.10	23.40
2482	NYSE	BKE	Wed, Mar 28, 2007	23.78	23.78	23.42	23.56
2481	NYSE	BKE	Tue, Mar 27, 2007	23.97	23.97	23.51	23.77
2480	NYSE	BKE	Mon, Mar 26, 2007	24.26	24.26	23.73	23.99
2479	NYSE	BKE	Fri, Mar 23, 2007	23.93	24.23	23.83	24.15
2478	NYSE	BKE	Thu, Mar 22, 2007	23.79	23.85	23.44	23.78
2477	NYSE	BKE	Wed, Mar 21, 2007	24.27	24.27	23.07	23.62
2476	NYSE	BKE	Tue, Mar 20, 2007	23.32	23.67	23.31	23.65
2475	NYSE	BKE	Mon, Mar 19, 2007	23.24	23.43	23.13	23.32
2474	NYSE	BKE	Fri, Mar 16, 2007	23.28	23.91	22.90	23.11
2473	NYSE	BKE	Thu, Mar 15, 2007	23.45	23.51	22.93	23.28
2472	NYSE	BKE	Wed, Mar 14, 2007	23.74	23.74	22.68	23.45
2471	NYSE	BKE	Tue, Mar 13, 2007	23.87	24.39	23.60	23.83
2470	NYSE	BKE	Mon, Mar 12, 2007	22.93	23.90	22.83	23.87
2469	NYSE	BKE	Fri, Mar 9, 2007	23.03	23.07	22.20	22.85
2468	NYSE	BKE	Thu, Mar 8, 2007	22.93	23.23	22.78	22.88
2467	NYSE	BKE	Wed, Mar 7, 2007	22.53	22.83	22.50	22.55
2466	NYSE	BKE	Tue, Mar 6, 2007	22.49	23.02	22.23	22.61
2465	NYSE	BKE	Mon, Mar 5, 2007	21.77	22.33	21.63	21.95
2464	NYSE	BKE	Fri, Mar 2, 2007	23.03	23.10	22.29	22.37
2463	NYSE	BKE	Thu, Mar 1, 2007	22.83	23.00	22.66	22.87
2462	NYSE	BKE	Wed, Feb 28, 2007	23.19	23.30	22.83	23.01
2461	NYSE	BKE	Tue, Feb 27, 2007	23.53	23.61	22.94	23.23
2460	NYSE	BKE	Mon, Feb 26, 2007	24.00	24.07	23.40	23.63
2459	NYSE	BKE	Fri, Feb 23, 2007	24.34	24.34	23.90	23.93
2458	NYSE	BKE	Thu, Feb 22, 2007	24.29	24.38	24.11	24.29
2457	NYSE	BKE	Wed, Feb 21, 2007	24.35	24.47	24.05	24.27
2456	NYSE	BKE	Tue, Feb 20, 2007	24.12	24.50	23.91	24.35
2455	NYSE	BKE	Fri, Feb 16, 2007	24.13	24.23	24.00	24.12
2454	NYSE	BKE	Thu, Feb 15, 2007	24.09	24.33	24.03	24.13
2453	NYSE	BKE	Wed, Feb 14, 2007	24.17	24.30	24.00	24.03
2452	NYSE	BKE	Tue, Feb 13, 2007	24.20	24.41	24.16	24.18
2451	NYSE	BKE	Mon, Feb 12, 2007	24.63	24.63	23.92	24.09
2450	NYSE	BKE	Fri, Feb 9, 2007	24.13	24.91	24.13	24.63
2449	NYSE	BKE	Thu, Feb 8, 2007	23.12	24.04	23.06	24.04
2448	NYSE	BKE	Wed, Feb 7, 2007	22.21	22.98	22.14	22.95
2447	NYSE	BKE	Tue, Feb 6, 2007	22.32	22.42	22.11	22.21
2446	NYSE	BKE	Mon, Feb 5, 2007	22.53	22.59	22.25	22.30
2445	NYSE	BKE	Fri, Feb 2, 2007	22.60	22.62	22.47	22.58
2444	NYSE	BKE	Thu, Feb 1, 2007	22.45	22.61	22.39	22.53
2443	NYSE	BKE	Wed, Jan 31, 2007	22.73	22.73	22.11	22.39
2442	NYSE	BKE	Tue, Jan 30, 2007	22.80	22.82	22.29	22.79
2441	NYSE	BKE	Mon, Jan 29, 2007	22.03	22.83	22.00	22.68
2440	NYSE	BKE	Fri, Jan 26, 2007	22.29	22.29	21.81	22.12
2439	NYSE	BKE	Thu, Jan 25, 2007	22.87	22.97	22.14	22.29
2438	NYSE	BKE	Wed, Jan 24, 2007	22.39	22.84	22.01	22.80
2437	NYSE	BKE	Tue, Jan 23, 2007	21.97	22.41	21.80	22.31
2436	NYSE	BKE	Mon, Jan 22, 2007	22.43	22.43	21.84	22.11
2435	NYSE	BKE	Fri, Jan 19, 2007	22.67	22.69	22.23	22.61
2434	NYSE	BKE	Thu, Jan 18, 2007	23.09	23.11	22.65	22.72
2433	NYSE	BKE	Wed, Jan 17, 2007	22.91	23.15	22.57	23.05
2432	NYSE	BKE	Tue, Jan 16, 2007	23.67	23.67	22.93	23.04
2431	NYSE	BKE	Fri, Jan 12, 2007	34.50	35.40	34.41	35.32
2430	NYSE	BKE	Thu, Jan 11, 2007	34.23	34.63	33.89	34.50
2429	NYSE	BKE	Wed, Jan 10, 2007	34.57	34.57	33.80	33.99
2428	NYSE	BKE	Tue, Jan 9, 2007	33.67	34.65	33.50	34.63
2427	NYSE	BKE	Mon, Jan 8, 2007	33.53	33.93	32.73	33.43
2426	NYSE	BKE	Fri, Jan 5, 2007	34.67	34.67	33.09	33.61
2425	NYSE	BKE	Thu, Jan 4, 2007	35.23	35.27	34.33	34.92
2424	NYSE	BKE	Wed, Jan 3, 2007	34.00	35.33	33.95	35.33
2423	NYSE	BKE	Fri, Dec 29, 2006	33.73	34.35	33.60	33.90
2422	NYSE	BKE	Thu, Dec 28, 2006	33.97	34.03	33.38	33.77
2421	NYSE	BKE	Wed, Dec 27, 2006	33.20	33.94	33.05	33.94
2420	NYSE	BKE	Tue, Dec 26, 2006	33.47	33.60	32.93	33.05
2419	NYSE	BKE	Fri, Dec 22, 2006	33.23	34.17	33.11	33.93
2418	NYSE	BKE	Thu, Dec 21, 2006	33.17	33.35	32.97	33.13
2417	NYSE	BKE	Wed, Dec 20, 2006	33.35	33.81	32.85	33.06
2416	NYSE	BKE	Tue, Dec 19, 2006	34.60	34.95	34.17	34.95
2415	NYSE	BKE	Mon, Dec 18, 2006	34.80	36.65	34.42	34.48
2414	NYSE	BKE	Fri, Dec 15, 2006	34.63	35.05	34.55	34.73
2413	NYSE	BKE	Thu, Dec 14, 2006	34.03	34.83	34.03	34.63
2412	NYSE	BKE	Wed, Dec 13, 2006	33.85	35.25	33.80	34.19
2411	NYSE	BKE	Tue, Dec 12, 2006	32.07	32.47	31.99	32.33
2410	NYSE	BKE	Mon, Dec 11, 2006	31.33	32.32	31.27	32.25
2409	NYSE	BKE	Fri, Dec 8, 2006	30.87	31.33	30.87	31.27
2408	NYSE	BKE	Thu, Dec 7, 2006	30.89	31.15	30.75	30.95
2407	NYSE	BKE	Wed, Dec 6, 2006	30.89	31.11	30.78	30.89
2406	NYSE	BKE	Tue, Dec 5, 2006	31.01	31.20	30.80	30.89
2405	NYSE	BKE	Mon, Dec 4, 2006	30.61	31.11	30.49	30.93
2404	NYSE	BKE	Fri, Dec 1, 2006	31.17	31.31	30.11	30.61
2403	NYSE	BKE	Thu, Nov 30, 2006	31.00	31.61	30.63	31.33
2402	NYSE	BKE	Wed, Nov 29, 2006	29.97	31.01	29.97	31.00
2401	NYSE	BKE	Tue, Nov 28, 2006	29.57	30.05	29.57	30.00
2400	NYSE	BKE	Mon, Nov 27, 2006	29.77	30.06	29.48	29.59
2399	NYSE	BKE	Fri, Nov 24, 2006	29.73	30.00	29.66	29.94
2398	NYSE	BKE	Wed, Nov 22, 2006	29.82	29.93	29.79	29.84
2397	NYSE	BKE	Tue, Nov 21, 2006	30.05	30.13	29.68	29.82
2396	NYSE	BKE	Mon, Nov 20, 2006	29.97	30.19	29.84	30.17
2395	NYSE	BKE	Fri, Nov 17, 2006	30.00	30.23	29.24	29.97
2394	NYSE	BKE	Thu, Nov 16, 2006	29.00	30.14	28.53	30.11
2393	NYSE	BKE	Wed, Nov 15, 2006	27.12	28.39	27.10	28.32
2392	NYSE	BKE	Tue, Nov 14, 2006	26.66	27.22	26.54	27.21
2391	NYSE	BKE	Mon, Nov 13, 2006	26.31	26.65	26.21	26.62
2390	NYSE	BKE	Fri, Nov 10, 2006	25.67	26.57	25.67	26.53
2389	NYSE	BKE	Thu, Nov 9, 2006	26.46	26.46	25.68	25.79
2388	NYSE	BKE	Wed, Nov 8, 2006	25.87	26.51	25.70	26.43
2387	NYSE	BKE	Tue, Nov 7, 2006	25.87	26.48	25.85	25.93
2386	NYSE	BKE	Mon, Nov 6, 2006	25.71	25.94	25.57	25.93
2385	NYSE	BKE	Fri, Nov 3, 2006	25.85	25.98	25.50	25.65
2384	NYSE	BKE	Thu, Nov 2, 2006	25.29	26.12	25.25	25.69
2383	NYSE	BKE	Wed, Nov 1, 2006	26.43	26.55	25.43	25.45
2382	NYSE	BKE	Tue, Oct 31, 2006	26.07	26.64	26.07	26.39
2381	NYSE	BKE	Mon, Oct 30, 2006	26.11	26.12	25.91	26.07
2380	NYSE	BKE	Fri, Oct 27, 2006	26.33	26.33	25.99	26.12
2379	NYSE	BKE	Thu, Oct 26, 2006	26.12	26.33	26.11	26.32
2378	NYSE	BKE	Wed, Oct 25, 2006	26.04	26.41	25.61	25.95
2377	NYSE	BKE	Tue, Oct 24, 2006	25.95	26.05	25.89	25.99
2376	NYSE	BKE	Mon, Oct 23, 2006	25.43	26.01	25.43	25.93
2375	NYSE	BKE	Fri, Oct 20, 2006	26.01	26.01	25.77	25.93
2374	NYSE	BKE	Thu, Oct 19, 2006	26.07	26.47	25.95	25.95
2373	NYSE	BKE	Wed, Oct 18, 2006	26.07	26.34	25.85	26.07
2372	NYSE	BKE	Tue, Oct 17, 2006	26.03	26.05	25.77	25.93
2371	NYSE	BKE	Mon, Oct 16, 2006	26.43	26.46	25.94	26.09
2370	NYSE	BKE	Fri, Oct 13, 2006	26.20	26.45	26.19	26.27
2369	NYSE	BKE	Thu, Oct 12, 2006	25.70	26.21	25.70	26.03
2368	NYSE	BKE	Wed, Oct 11, 2006	25.93	25.93	25.58	25.67
2367	NYSE	BKE	Tue, Oct 10, 2006	26.39	26.40	25.83	25.99
2366	NYSE	BKE	Mon, Oct 9, 2006	25.57	26.61	25.55	26.45
2365	NYSE	BKE	Fri, Oct 6, 2006	25.95	25.97	25.33	25.58
2364	NYSE	BKE	Thu, Oct 5, 2006	25.44	26.04	25.44	26.03
2363	NYSE	BKE	Wed, Oct 4, 2006	25.35	25.70	25.27	25.45
2362	NYSE	BKE	Tue, Oct 3, 2006	25.03	25.68	24.75	25.38
2361	NYSE	BKE	Mon, Oct 2, 2006	25.33	25.45	25.13	25.17
2360	NYSE	BKE	Fri, Sep 29, 2006	25.79	25.89	25.29	25.29
2359	NYSE	BKE	Thu, Sep 28, 2006	25.40	25.91	25.29	25.79
2358	NYSE	BKE	Wed, Sep 27, 2006	25.18	25.42	24.82	25.40
2357	NYSE	BKE	Tue, Sep 26, 2006	25.23	25.69	25.13	25.35
2356	NYSE	BKE	Mon, Sep 25, 2006	25.09	25.37	24.79	25.34
2355	NYSE	BKE	Fri, Sep 22, 2006	25.37	25.37	24.87	25.05
2354	NYSE	BKE	Thu, Sep 21, 2006	25.49	25.67	25.23	25.37
2353	NYSE	BKE	Wed, Sep 20, 2006	24.99	25.58	24.97	25.49
2352	NYSE	BKE	Tue, Sep 19, 2006	24.62	24.99	24.20	24.94
2351	NYSE	BKE	Mon, Sep 18, 2006	24.67	25.23	24.33	24.67
2350	NYSE	BKE	Fri, Sep 15, 2006	24.68	25.00	24.68	24.79
2349	NYSE	BKE	Thu, Sep 14, 2006	24.17	24.92	24.00	24.58
2348	NYSE	BKE	Wed, Sep 13, 2006	24.67	24.75	24.27	24.27
2347	NYSE	BKE	Tue, Sep 12, 2006	23.86	24.73	23.77	24.67
2346	NYSE	BKE	Mon, Sep 11, 2006	23.27	23.98	23.27	23.85
2345	NYSE	BKE	Fri, Sep 8, 2006	23.21	23.67	23.03	23.40
2344	NYSE	BKE	Thu, Sep 7, 2006	23.22	23.61	23.15	23.19
2343	NYSE	BKE	Wed, Sep 6, 2006	23.07	23.40	22.81	23.24
2342	NYSE	BKE	Tue, Sep 5, 2006	22.58	23.35	22.54	23.17
2341	NYSE	BKE	Fri, Sep 1, 2006	22.61	22.74	22.47	22.58
2340	NYSE	BKE	Thu, Aug 31, 2006	22.57	22.79	22.57	22.60
2339	NYSE	BKE	Wed, Aug 30, 2006	22.91	23.21	22.69	22.79
2338	NYSE	BKE	Tue, Aug 29, 2006	23.03	23.10	22.63	22.91
2337	NYSE	BKE	Mon, Aug 28, 2006	22.67	23.04	22.67	22.95
2336	NYSE	BKE	Fri, Aug 25, 2006	22.76	22.80	22.63	22.67
2335	NYSE	BKE	Thu, Aug 24, 2006	22.83	22.90	22.60	22.76
2334	NYSE	BKE	Wed, Aug 23, 2006	23.39	23.59	22.66	22.77
2333	NYSE	BKE	Tue, Aug 22, 2006	23.29	23.46	23.13	23.32
2332	NYSE	BKE	Mon, Aug 21, 2006	22.46	23.31	22.40	23.20
2331	NYSE	BKE	Fri, Aug 18, 2006	22.57	22.90	22.29	22.62
2330	NYSE	BKE	Thu, Aug 17, 2006	24.27	24.27	22.25	22.55
2329	NYSE	BKE	Wed, Aug 16, 2006	24.73	24.74	24.27	24.37
2328	NYSE	BKE	Tue, Aug 15, 2006	24.20	24.88	24.13	24.57
2327	NYSE	BKE	Mon, Aug 14, 2006	23.81	24.18	23.77	23.87
2326	NYSE	BKE	Fri, Aug 11, 2006	24.29	24.29	23.67	23.70
2325	NYSE	BKE	Thu, Aug 10, 2006	23.12	24.45	23.12	24.35
2324	NYSE	BKE	Wed, Aug 9, 2006	23.97	24.09	23.04	23.15
2323	NYSE	BKE	Tue, Aug 8, 2006	24.99	24.99	23.66	23.83
2322	NYSE	BKE	Mon, Aug 7, 2006	25.10	25.30	24.71	24.82
2321	NYSE	BKE	Fri, Aug 4, 2006	26.00	26.25	25.08	25.33
2320	NYSE	BKE	Thu, Aug 3, 2006	26.49	26.49	26.13	26.27
2319	NYSE	BKE	Wed, Aug 2, 2006	25.93	26.67	25.93	26.65
2318	NYSE	BKE	Tue, Aug 1, 2006	26.47	26.47	25.47	25.79
2317	NYSE	BKE	Mon, Jul 31, 2006	26.06	26.53	26.06	26.47
2316	NYSE	BKE	Fri, Jul 28, 2006	25.69	26.55	25.69	26.39
2315	NYSE	BKE	Thu, Jul 27, 2006	26.46	26.70	25.56	25.59
2314	NYSE	BKE	Wed, Jul 26, 2006	26.33	26.53	26.17	26.39
2313	NYSE	BKE	Tue, Jul 25, 2006	26.20	26.80	26.13	26.47
2312	NYSE	BKE	Mon, Jul 24, 2006	25.40	26.29	25.40	26.26
2311	NYSE	BKE	Fri, Jul 21, 2006	25.56	25.56	25.03	25.27
2310	NYSE	BKE	Thu, Jul 20, 2006	26.17	26.23	25.55	25.55
2309	NYSE	BKE	Wed, Jul 19, 2006	25.83	26.33	25.83	26.00
2308	NYSE	BKE	Tue, Jul 18, 2006	25.90	26.33	25.47	25.83
2307	NYSE	BKE	Mon, Jul 17, 2006	25.77	26.05	25.74	25.90
2306	NYSE	BKE	Fri, Jul 14, 2006	26.02	26.09	25.65	25.79
2305	NYSE	BKE	Thu, Jul 13, 2006	26.41	26.41	25.97	26.07
2304	NYSE	BKE	Wed, Jul 12, 2006	27.39	27.44	26.43	26.51
2303	NYSE	BKE	Tue, Jul 11, 2006	27.33	27.65	27.12	27.49
2302	NYSE	BKE	Mon, Jul 10, 2006	27.01	28.12	26.93	27.33
2301	NYSE	BKE	Fri, Jul 7, 2006	27.33	27.70	26.89	26.97
2300	NYSE	BKE	Thu, Jul 6, 2006	27.09	28.24	27.00	27.45
2299	NYSE	BKE	Wed, Jul 5, 2006	27.43	27.45	26.98	27.13
2298	NYSE	BKE	Mon, Jul 3, 2006	27.97	28.04	27.30	27.51
2297	NYSE	BKE	Fri, Jun 30, 2006	28.05	28.39	27.79	27.91
2296	NYSE	BKE	Thu, Jun 29, 2006	26.80	28.12	26.80	28.00
2295	NYSE	BKE	Wed, Jun 28, 2006	26.66	27.03	26.59	26.73
2294	NYSE	BKE	Tue, Jun 27, 2006	26.82	26.97	26.30	26.51
2293	NYSE	BKE	Mon, Jun 26, 2006	26.83	27.29	26.74	26.82
2292	NYSE	BKE	Fri, Jun 23, 2006	27.17	27.17	26.77	26.83
2291	NYSE	BKE	Thu, Jun 22, 2006	26.91	27.70	26.91	27.17
2290	NYSE	BKE	Wed, Jun 21, 2006	26.89	27.35	26.89	27.08
2289	NYSE	BKE	Tue, Jun 20, 2006	26.81	27.52	26.67	26.89
2288	NYSE	BKE	Mon, Jun 19, 2006	27.20	27.30	26.73	26.98
2287	NYSE	BKE	Fri, Jun 16, 2006	27.94	27.94	26.85	27.20
2286	NYSE	BKE	Thu, Jun 15, 2006	26.87	28.13	26.86	27.94
2285	NYSE	BKE	Wed, Jun 14, 2006	26.67	27.83	26.61	26.72
2284	NYSE	BKE	Tue, Jun 13, 2006	26.53	27.16	26.47	26.67
2283	NYSE	BKE	Mon, Jun 12, 2006	27.53	27.60	26.65	26.69
2282	NYSE	BKE	Fri, Jun 9, 2006	27.80	28.18	27.44	27.61
2281	NYSE	BKE	Thu, Jun 8, 2006	27.13	27.79	26.93	27.69
2280	NYSE	BKE	Wed, Jun 7, 2006	27.39	28.30	27.09	27.13
2279	NYSE	BKE	Tue, Jun 6, 2006	27.23	27.42	26.90	27.23
2278	NYSE	BKE	Mon, Jun 5, 2006	27.97	28.19	27.18	27.18
2277	NYSE	BKE	Fri, Jun 2, 2006	28.33	28.33	27.50	28.00
2276	NYSE	BKE	Thu, Jun 1, 2006	27.73	28.36	27.41	28.30
2275	NYSE	BKE	Wed, May 31, 2006	27.15	28.29	27.15	27.61
2274	NYSE	BKE	Tue, May 30, 2006	27.25	27.33	26.77	27.15
2273	NYSE	BKE	Fri, May 26, 2006	27.17	27.40	27.17	27.25
2272	NYSE	BKE	Thu, May 25, 2006	26.80	27.17	26.71	27.14
2271	NYSE	BKE	Wed, May 24, 2006	26.63	26.87	26.27	26.73
2270	NYSE	BKE	Tue, May 23, 2006	26.12	26.87	26.12	26.67
2269	NYSE	BKE	Mon, May 22, 2006	26.46	26.46	25.69	26.05
2268	NYSE	BKE	Fri, May 19, 2006	26.36	26.60	26.27	26.46
2267	NYSE	BKE	Thu, May 18, 2006	26.67	26.83	26.20	26.36
2266	NYSE	BKE	Wed, May 17, 2006	26.67	26.73	26.11	26.55
2265	NYSE	BKE	Tue, May 16, 2006	26.67	26.83	26.67	26.72
2264	NYSE	BKE	Mon, May 15, 2006	26.70	26.81	26.33	26.67
2263	NYSE	BKE	Fri, May 12, 2006	26.81	26.85	26.37	26.73
2262	NYSE	BKE	Thu, May 11, 2006	27.47	27.49	26.73	26.81
2261	NYSE	BKE	Wed, May 10, 2006	27.89	27.95	27.39	27.50
2260	NYSE	BKE	Tue, May 9, 2006	28.09	28.13	27.89	27.93
2259	NYSE	BKE	Mon, May 8, 2006	28.66	28.89	28.09	28.09
2258	NYSE	BKE	Fri, May 5, 2006	28.30	28.66	27.35	28.66
2257	NYSE	BKE	Thu, May 4, 2006	28.42	28.45	28.00	28.29
2256	NYSE	BKE	Wed, May 3, 2006	28.63	28.67	28.20	28.59
2255	NYSE	BKE	Tue, May 2, 2006	28.50	28.66	28.11	28.65
2254	NYSE	BKE	Mon, May 1, 2006	28.47	28.55	28.20	28.49
2253	NYSE	BKE	Fri, Apr 28, 2006	28.33	28.55	28.19	28.50
2252	NYSE	BKE	Thu, Apr 27, 2006	28.10	28.57	27.87	28.43
2251	NYSE	BKE	Wed, Apr 26, 2006	28.07	28.38	27.93	28.15
2250	NYSE	BKE	Tue, Apr 25, 2006	28.47	28.50	27.55	28.03
2249	NYSE	BKE	Mon, Apr 24, 2006	28.57	28.66	28.41	28.56
2248	NYSE	BKE	Fri, Apr 21, 2006	28.33	28.44	28.01	28.43
2247	NYSE	BKE	Thu, Apr 20, 2006	28.60	28.60	28.19	28.37
2246	NYSE	BKE	Wed, Apr 19, 2006	28.25	28.63	28.20	28.59
2245	NYSE	BKE	Tue, Apr 18, 2006	27.13	28.25	27.05	28.25
2244	NYSE	BKE	Mon, Apr 17, 2006	26.84	27.10	26.74	27.10
2243	NYSE	BKE	Thu, Apr 13, 2006	26.91	27.26	26.81	26.83
2242	NYSE	BKE	Wed, Apr 12, 2006	26.53	27.07	26.49	26.91
2241	NYSE	BKE	Tue, Apr 11, 2006	27.13	27.99	26.44	26.53
2240	NYSE	BKE	Mon, Apr 10, 2006	27.17	27.65	27.04	27.20
2239	NYSE	BKE	Fri, Apr 7, 2006	28.01	28.17	27.21	27.21
2238	NYSE	BKE	Thu, Apr 6, 2006	27.66	28.26	27.66	27.99
2237	NYSE	BKE	Wed, Apr 5, 2006	27.87	28.27	27.87	28.03
2236	NYSE	BKE	Tue, Apr 4, 2006	27.87	28.05	27.63	27.87
2235	NYSE	BKE	Mon, Apr 3, 2006	27.23	27.84	27.15	27.80
2234	NYSE	BKE	Fri, Mar 31, 2006	27.40	27.47	27.24	27.30
2233	NYSE	BKE	Thu, Mar 30, 2006	27.51	27.57	27.14	27.33
2232	NYSE	BKE	Wed, Mar 29, 2006	26.84	27.55	26.62	27.47
2231	NYSE	BKE	Tue, Mar 28, 2006	27.13	27.47	26.77	26.84
2230	NYSE	BKE	Mon, Mar 27, 2006	26.80	27.52	26.66	27.13
2229	NYSE	BKE	Fri, Mar 24, 2006	27.05	27.25	26.85	26.88
2228	NYSE	BKE	Thu, Mar 23, 2006	27.31	27.31	26.94	27.06
2227	NYSE	BKE	Wed, Mar 22, 2006	26.64	27.32	26.50	27.22
2226	NYSE	BKE	Tue, Mar 21, 2006	26.95	26.97	26.63	26.67
2225	NYSE	BKE	Mon, Mar 20, 2006	26.45	27.32	26.45	26.96
2224	NYSE	BKE	Fri, Mar 17, 2006	26.37	26.48	26.00	26.45
2223	NYSE	BKE	Thu, Mar 16, 2006	26.13	26.33	26.13	26.30
2222	NYSE	BKE	Wed, Mar 15, 2006	26.07	26.20	25.91	26.19
2221	NYSE	BKE	Tue, Mar 14, 2006	25.80	26.04	25.70	26.03
2220	NYSE	BKE	Mon, Mar 13, 2006	25.67	25.89	25.61	25.83
2219	NYSE	BKE	Fri, Mar 10, 2006	24.73	25.83	24.73	25.70
2218	NYSE	BKE	Thu, Mar 9, 2006	24.74	24.85	24.57	24.79
2217	NYSE	BKE	Wed, Mar 8, 2006	24.89	25.00	24.57	24.74
2216	NYSE	BKE	Tue, Mar 7, 2006	24.83	25.33	24.79	24.89
2215	NYSE	BKE	Mon, Mar 6, 2006	25.15	25.27	24.77	24.83
2214	NYSE	BKE	Fri, Mar 3, 2006	25.63	25.85	24.89	25.14
2213	NYSE	BKE	Thu, Mar 2, 2006	25.87	26.20	25.43	25.67
2212	NYSE	BKE	Wed, Mar 1, 2006	25.47	25.72	25.40	25.69
2211	NYSE	BKE	Tue, Feb 28, 2006	25.61	25.83	25.45	25.50
2210	NYSE	BKE	Mon, Feb 27, 2006	25.67	26.00	25.41	25.67
2209	NYSE	BKE	Fri, Feb 24, 2006	25.30	25.63	24.78	25.52
2208	NYSE	BKE	Thu, Feb 23, 2006	25.37	25.50	25.22	25.38
2207	NYSE	BKE	Wed, Feb 22, 2006	25.17	25.53	25.17	25.49
2206	NYSE	BKE	Tue, Feb 21, 2006	25.99	26.01	24.98	25.17
2205	NYSE	BKE	Fri, Feb 17, 2006	25.53	25.82	25.40	25.82
2204	NYSE	BKE	Thu, Feb 16, 2006	25.93	25.99	25.26	25.49
2203	NYSE	BKE	Wed, Feb 15, 2006	25.65	25.95	25.57	25.86
2202	NYSE	BKE	Tue, Feb 14, 2006	25.17	25.83	25.05	25.60
2201	NYSE	BKE	Mon, Feb 13, 2006	25.03	25.47	24.77	25.12
2200	NYSE	BKE	Fri, Feb 10, 2006	25.18	25.27	24.70	25.01
2199	NYSE	BKE	Thu, Feb 9, 2006	24.43	25.83	24.43	25.28
2198	NYSE	BKE	Wed, Feb 8, 2006	24.15	24.53	23.87	24.27
2197	NYSE	BKE	Tue, Feb 7, 2006	23.67	24.19	23.65	24.03
2196	NYSE	BKE	Mon, Feb 6, 2006	23.33	23.87	23.07	23.54
2195	NYSE	BKE	Fri, Feb 3, 2006	23.07	23.23	22.98	23.15
2194	NYSE	BKE	Thu, Feb 2, 2006	23.99	24.40	23.02	23.20
2193	NYSE	BKE	Wed, Feb 1, 2006	23.49	23.97	23.48	23.87
2192	NYSE	BKE	Tue, Jan 31, 2006	23.43	23.60	23.05	23.50
2191	NYSE	BKE	Mon, Jan 30, 2006	23.00	23.61	23.00	23.39
2190	NYSE	BKE	Fri, Jan 27, 2006	23.51	23.60	22.73	22.98
2189	NYSE	BKE	Thu, Jan 26, 2006	23.13	23.59	22.93	23.59
2188	NYSE	BKE	Wed, Jan 25, 2006	22.96	23.13	22.74	23.13
2187	NYSE	BKE	Tue, Jan 24, 2006	23.13	23.44	22.93	22.95
2186	NYSE	BKE	Mon, Jan 23, 2006	22.89	23.33	22.89	23.03
2185	NYSE	BKE	Fri, Jan 20, 2006	22.93	23.10	22.74	22.89
2184	NYSE	BKE	Thu, Jan 19, 2006	22.65	23.07	22.54	22.85
2183	NYSE	BKE	Wed, Jan 18, 2006	22.59	22.77	22.36	22.58
2182	NYSE	BKE	Tue, Jan 17, 2006	22.87	22.90	22.63	22.67
2181	NYSE	BKE	Fri, Jan 13, 2006	22.33	22.98	22.27	22.79
2180	NYSE	BKE	Thu, Jan 12, 2006	22.17	22.28	22.13	22.27
2179	NYSE	BKE	Wed, Jan 11, 2006	21.46	22.33	21.43	22.11
2178	NYSE	BKE	Tue, Jan 10, 2006	21.53	21.75	21.41	21.57
2177	NYSE	BKE	Mon, Jan 9, 2006	21.88	22.15	21.59	21.63
2176	NYSE	BKE	Fri, Jan 6, 2006	21.47	21.92	21.21	21.87
2175	NYSE	BKE	Thu, Jan 5, 2006	21.73	21.75	21.33	21.35
2174	NYSE	BKE	Wed, Jan 4, 2006	21.80	21.84	21.53	21.73
2173	NYSE	BKE	Tue, Jan 3, 2006	21.49	21.83	21.27	21.80
2172	NYSE	BKE	Fri, Dec 30, 2005	21.60	21.99	21.42	21.49
2171	NYSE	BKE	Thu, Dec 29, 2005	21.50	21.81	21.39	21.69
2170	NYSE	BKE	Wed, Dec 28, 2005	21.69	21.77	21.40	21.53
2169	NYSE	BKE	Tue, Dec 27, 2005	21.57	21.99	21.57	21.63
2168	NYSE	BKE	Fri, Dec 23, 2005	21.55	21.60	21.50	21.50
2167	NYSE	BKE	Thu, Dec 22, 2005	21.61	21.67	21.50	21.51
2166	NYSE	BKE	Wed, Dec 21, 2005	21.23	21.73	21.19	21.61
2165	NYSE	BKE	Tue, Dec 20, 2005	21.21	21.71	21.17	21.23
2164	NYSE	BKE	Mon, Dec 19, 2005	21.52	21.83	21.19	21.21
2163	NYSE	BKE	Fri, Dec 16, 2005	21.65	21.90	21.51	21.53
2162	NYSE	BKE	Thu, Dec 15, 2005	21.67	21.84	21.33	21.55
2161	NYSE	BKE	Wed, Dec 14, 2005	21.87	21.99	21.67	21.70
2160	NYSE	BKE	Tue, Dec 13, 2005	21.97	22.11	21.76	21.80
2159	NYSE	BKE	Mon, Dec 12, 2005	21.87	22.07	21.75	21.87
2158	NYSE	BKE	Fri, Dec 9, 2005	22.03	22.13	21.85	21.92
2157	NYSE	BKE	Thu, Dec 8, 2005	21.89	22.25	21.87	22.03
2156	NYSE	BKE	Wed, Dec 7, 2005	21.81	22.09	21.81	21.90
2155	NYSE	BKE	Tue, Dec 6, 2005	22.20	22.30	21.77	21.77
2154	NYSE	BKE	Mon, Dec 5, 2005	22.00	22.21	21.71	22.09
2153	NYSE	BKE	Fri, Dec 2, 2005	22.01	22.30	21.80	22.01
2152	NYSE	BKE	Thu, Dec 1, 2005	21.87	22.39	21.76	21.93
2151	NYSE	BKE	Wed, Nov 30, 2005	21.60	22.13	21.60	21.87
2150	NYSE	BKE	Tue, Nov 29, 2005	21.77	21.90	21.46	21.63
2149	NYSE	BKE	Mon, Nov 28, 2005	22.33	22.59	21.81	21.85
2148	NYSE	BKE	Fri, Nov 25, 2005	22.55	22.91	22.21	22.37
2147	NYSE	BKE	Wed, Nov 23, 2005	22.67	22.79	22.37	22.58
2146	NYSE	BKE	Tue, Nov 22, 2005	22.53	22.79	22.23	22.62
2145	NYSE	BKE	Mon, Nov 21, 2005	22.83	22.90	22.42	22.55
2144	NYSE	BKE	Fri, Nov 18, 2005	22.65	22.99	22.47	22.75
2143	NYSE	BKE	Thu, Nov 17, 2005	23.02	23.22	22.11	22.25
2142	NYSE	BKE	Wed, Nov 16, 2005	22.87	23.23	22.50	22.85
2141	NYSE	BKE	Tue, Nov 15, 2005	24.46	24.46	22.47	22.61
2140	NYSE	BKE	Mon, Nov 14, 2005	25.25	25.33	24.30	24.46
2139	NYSE	BKE	Fri, Nov 11, 2005	25.45	25.85	24.85	25.25
2138	NYSE	BKE	Thu, Nov 10, 2005	25.00	25.51	24.05	25.45
2137	NYSE	BKE	Wed, Nov 9, 2005	25.09	26.11	25.09	25.76
2136	NYSE	BKE	Tue, Nov 8, 2005	25.10	25.17	24.31	24.93
2135	NYSE	BKE	Mon, Nov 7, 2005	26.17	26.17	25.29	25.35
2134	NYSE	BKE	Fri, Nov 4, 2005	26.17	26.18	25.41	25.81
2133	NYSE	BKE	Thu, Nov 3, 2005	26.00	26.65	26.00	26.32
2132	NYSE	BKE	Wed, Nov 2, 2005	24.56	25.57	24.56	25.40
2131	NYSE	BKE	Tue, Nov 1, 2005	24.56	24.78	24.37	24.63
2130	NYSE	BKE	Mon, Oct 31, 2005	23.20	25.39	23.20	24.56
2129	NYSE	BKE	Fri, Oct 28, 2005	23.54	23.73	23.00	23.12
2128	NYSE	BKE	Thu, Oct 27, 2005	23.63	23.70	23.47	23.52
2127	NYSE	BKE	Wed, Oct 26, 2005	23.67	23.87	23.61	23.67
2126	NYSE	BKE	Tue, Oct 25, 2005	23.65	24.11	23.53	23.73
2125	NYSE	BKE	Mon, Oct 24, 2005	23.77	23.93	23.57	23.69
2124	NYSE	BKE	Fri, Oct 21, 2005	23.27	23.90	23.27	23.73
2123	NYSE	BKE	Thu, Oct 20, 2005	23.77	23.94	22.87	23.27
2122	NYSE	BKE	Wed, Oct 19, 2005	22.50	23.73	22.31	23.73
2121	NYSE	BKE	Tue, Oct 18, 2005	23.52	23.59	22.91	22.95
2120	NYSE	BKE	Mon, Oct 17, 2005	24.51	24.53	23.41	23.63
2119	NYSE	BKE	Fri, Oct 14, 2005	23.91	24.38	23.77	24.24
2118	NYSE	BKE	Thu, Oct 13, 2005	22.17	23.81	21.94	23.78
2117	NYSE	BKE	Wed, Oct 12, 2005	23.12	23.12	22.09	22.27
2116	NYSE	BKE	Tue, Oct 11, 2005	24.06	24.24	23.07	23.10
2115	NYSE	BKE	Mon, Oct 10, 2005	24.00	24.11	23.69	23.89
2114	NYSE	BKE	Fri, Oct 7, 2005	24.00	24.40	23.87	24.00
2113	NYSE	BKE	Thu, Oct 6, 2005	23.53	24.00	23.03	24.00
2112	NYSE	BKE	Wed, Oct 5, 2005	23.67	23.72	23.22	23.25
2111	NYSE	BKE	Tue, Oct 4, 2005	23.52	24.03	23.45	23.67
2110	NYSE	BKE	Mon, Oct 3, 2005	22.77	23.73	22.76	23.45
2109	NYSE	BKE	Fri, Sep 30, 2005	22.78	22.93	22.53	22.65
2108	NYSE	BKE	Thu, Sep 29, 2005	22.75	22.83	22.09	22.75
2107	NYSE	BKE	Wed, Sep 28, 2005	23.25	23.28	22.59	22.73
2106	NYSE	BKE	Tue, Sep 27, 2005	23.53	23.60	23.03	23.15
2105	NYSE	BKE	Mon, Sep 26, 2005	23.35	23.82	23.22	23.40
2104	NYSE	BKE	Fri, Sep 23, 2005	22.54	23.46	22.37	23.17
2103	NYSE	BKE	Thu, Sep 22, 2005	22.01	22.85	21.60	22.49
2102	NYSE	BKE	Wed, Sep 21, 2005	22.43	22.63	22.00	22.04
2101	NYSE	BKE	Tue, Sep 20, 2005	24.00	24.20	22.33	22.43
2100	NYSE	BKE	Mon, Sep 19, 2005	24.73	24.83	23.27	23.55
2099	NYSE	BKE	Fri, Sep 16, 2005	24.48	24.87	24.42	24.81
2098	NYSE	BKE	Thu, Sep 15, 2005	24.26	24.52	24.11	24.37
2097	NYSE	BKE	Wed, Sep 14, 2005	24.53	24.77	24.01	24.09
2096	NYSE	BKE	Tue, Sep 13, 2005	25.00	25.12	24.61	24.61
2095	NYSE	BKE	Mon, Sep 12, 2005	24.97	25.40	24.83	25.10
2094	NYSE	BKE	Fri, Sep 9, 2005	25.44	25.53	24.95	25.13
2093	NYSE	BKE	Thu, Sep 8, 2005	25.86	25.99	25.33	25.51
2092	NYSE	BKE	Wed, Sep 7, 2005	25.08	26.01	24.80	25.81
2091	NYSE	BKE	Tue, Sep 6, 2005	25.13	25.17	24.67	25.01
2090	NYSE	BKE	Fri, Sep 2, 2005	25.13	25.15	24.67	25.07
2089	NYSE	BKE	Thu, Sep 1, 2005	25.33	26.00	24.95	25.05
2088	NYSE	BKE	Wed, Aug 31, 2005	25.67	26.18	25.25	26.17
2087	NYSE	BKE	Tue, Aug 30, 2005	26.05	26.29	25.45	25.67
2086	NYSE	BKE	Mon, Aug 29, 2005	25.72	26.05	25.60	26.05
2085	NYSE	BKE	Fri, Aug 26, 2005	26.20	26.60	25.64	25.79
2084	NYSE	BKE	Thu, Aug 25, 2005	25.73	26.49	25.73	26.24
2083	NYSE	BKE	Wed, Aug 24, 2005	25.15	26.29	25.11	25.81
2082	NYSE	BKE	Tue, Aug 23, 2005	26.13	26.51	25.49	25.49
2081	NYSE	BKE	Mon, Aug 22, 2005	24.90	25.91	24.90	25.87
2080	NYSE	BKE	Fri, Aug 19, 2005	24.87	25.07	24.67	24.96
2079	NYSE	BKE	Thu, Aug 18, 2005	24.90	25.30	24.37	25.12
2078	NYSE	BKE	Wed, Aug 17, 2005	25.43	25.78	24.79	24.91
2077	NYSE	BKE	Tue, Aug 16, 2005	26.87	26.90	25.42	25.51
2076	NYSE	BKE	Mon, Aug 15, 2005	25.67	26.95	25.62	26.82
2075	NYSE	BKE	Fri, Aug 12, 2005	26.37	26.50	25.67	25.73
2074	NYSE	BKE	Thu, Aug 11, 2005	26.27	26.73	25.87	26.46
2073	NYSE	BKE	Wed, Aug 10, 2005	25.67	26.20	25.60	25.68
2072	NYSE	BKE	Tue, Aug 9, 2005	25.43	25.83	25.33	25.65
2071	NYSE	BKE	Mon, Aug 8, 2005	25.27	25.77	25.03	25.27
2070	NYSE	BKE	Fri, Aug 5, 2005	25.41	25.76	25.20	25.20
2069	NYSE	BKE	Thu, Aug 4, 2005	26.67	26.73	25.16	25.35
2068	NYSE	BKE	Wed, Aug 3, 2005	28.47	28.94	28.33	28.51
2067	NYSE	BKE	Tue, Aug 2, 2005	28.33	28.55	28.24	28.55
2066	NYSE	BKE	Mon, Aug 1, 2005	28.81	28.83	28.35	28.37
2065	NYSE	BKE	Fri, Jul 29, 2005	28.93	29.39	28.80	28.81
2064	NYSE	BKE	Thu, Jul 28, 2005	27.27	29.26	27.27	29.10
2063	NYSE	BKE	Wed, Jul 27, 2005	27.43	27.53	27.13	27.27
2062	NYSE	BKE	Tue, Jul 26, 2005	28.40	28.41	27.20	27.27
2061	NYSE	BKE	Mon, Jul 25, 2005	29.33	29.33	28.42	28.43
2060	NYSE	BKE	Fri, Jul 22, 2005	28.94	29.33	28.46	29.33
2059	NYSE	BKE	Thu, Jul 21, 2005	29.18	29.21	28.80	28.94
2058	NYSE	BKE	Wed, Jul 20, 2005	29.07	29.19	28.64	29.18
2057	NYSE	BKE	Tue, Jul 19, 2005	28.97	29.31	28.89	29.04
2056	NYSE	BKE	Mon, Jul 18, 2005	29.56	29.56	28.69	28.80
2055	NYSE	BKE	Fri, Jul 15, 2005	29.69	29.90	29.17	29.63
2054	NYSE	BKE	Thu, Jul 14, 2005	29.77	30.13	29.67	29.75
2053	NYSE	BKE	Wed, Jul 13, 2005	30.02	30.07	29.45	29.69
2052	NYSE	BKE	Tue, Jul 12, 2005	30.23	30.23	29.93	30.07
2051	NYSE	BKE	Mon, Jul 11, 2005	30.65	30.73	30.27	30.29
2050	NYSE	BKE	Fri, Jul 8, 2005	29.80	30.63	29.77	30.58
2049	NYSE	BKE	Thu, Jul 7, 2005	29.62	29.93	29.44	29.80
2048	NYSE	BKE	Wed, Jul 6, 2005	29.91	29.97	29.47	29.62
2047	NYSE	BKE	Tue, Jul 5, 2005	29.17	30.00	29.15	29.83
2046	NYSE	BKE	Fri, Jul 1, 2005	29.56	29.67	29.10	29.17
2045	NYSE	BKE	Thu, Jun 30, 2005	29.30	29.65	29.28	29.56
2044	NYSE	BKE	Wed, Jun 29, 2005	28.73	29.55	28.73	29.20
2043	NYSE	BKE	Tue, Jun 28, 2005	28.66	28.83	28.56	28.65
2042	NYSE	BKE	Mon, Jun 27, 2005	27.47	28.87	27.47	28.62
2041	NYSE	BKE	Fri, Jun 24, 2005	28.77	28.77	27.47	27.47
2040	NYSE	BKE	Thu, Jun 23, 2005	28.69	29.36	28.60	28.77
2039	NYSE	BKE	Wed, Jun 22, 2005	29.55	29.55	28.83	28.86
2038	NYSE	BKE	Tue, Jun 21, 2005	28.73	29.67	28.73	29.55
2037	NYSE	BKE	Mon, Jun 20, 2005	28.67	28.67	28.40	28.57
2036	NYSE	BKE	Fri, Jun 17, 2005	29.33	29.73	28.67	28.80
2035	NYSE	BKE	Thu, Jun 16, 2005	30.74	30.74	30.17	30.46
2034	NYSE	BKE	Wed, Jun 15, 2005	29.33	30.93	29.33	30.80
2033	NYSE	BKE	Tue, Jun 14, 2005	28.11	29.33	28.11	29.30
2032	NYSE	BKE	Mon, Jun 13, 2005	28.30	28.33	28.07	28.23
2031	NYSE	BKE	Fri, Jun 10, 2005	28.13	28.27	28.03	28.20
2030	NYSE	BKE	Thu, Jun 9, 2005	27.73	28.33	27.70	28.10
2029	NYSE	BKE	Wed, Jun 8, 2005	28.35	28.36	27.54	27.69
2028	NYSE	BKE	Tue, Jun 7, 2005	28.01	28.57	28.01	28.26
2027	NYSE	BKE	Mon, Jun 6, 2005	28.17	28.21	27.90	28.07
2026	NYSE	BKE	Fri, Jun 3, 2005	28.50	28.72	28.00	28.00
2025	NYSE	BKE	Thu, Jun 2, 2005	27.31	29.50	27.31	28.34
2024	NYSE	BKE	Wed, Jun 1, 2005	26.40	27.51	26.40	27.15
2023	NYSE	BKE	Tue, May 31, 2005	26.73	26.79	26.31	26.31
2022	NYSE	BKE	Fri, May 27, 2005	26.47	26.80	26.43	26.70
2021	NYSE	BKE	Thu, May 26, 2005	26.33	26.63	26.30	26.56
2020	NYSE	BKE	Wed, May 25, 2005	26.32	26.43	26.13	26.20
2019	NYSE	BKE	Tue, May 24, 2005	25.99	26.31	25.94	26.23
2018	NYSE	BKE	Mon, May 23, 2005	25.67	25.99	25.63	25.94
2017	NYSE	BKE	Fri, May 20, 2005	26.10	26.17	25.59	25.60
2016	NYSE	BKE	Thu, May 19, 2005	26.26	26.31	26.00	26.13
2015	NYSE	BKE	Wed, May 18, 2005	26.19	26.23	26.03	26.20
2014	NYSE	BKE	Tue, May 17, 2005	26.27	26.32	25.83	26.15
2013	NYSE	BKE	Mon, May 16, 2005	26.00	26.40	25.99	26.13
2012	NYSE	BKE	Fri, May 13, 2005	25.83	26.19	25.54	25.97
2011	NYSE	BKE	Thu, May 12, 2005	24.33	26.47	24.33	25.85
2010	NYSE	BKE	Wed, May 11, 2005	23.80	23.97	23.49	23.89
2009	NYSE	BKE	Tue, May 10, 2005	23.67	23.96	23.63	23.83
2008	NYSE	BKE	Mon, May 9, 2005	23.30	24.00	23.19	24.00
2007	NYSE	BKE	Fri, May 6, 2005	23.32	23.33	23.10	23.31
2006	NYSE	BKE	Thu, May 5, 2005	23.01	23.32	22.85	23.31
2005	NYSE	BKE	Wed, May 4, 2005	22.70	23.15	22.70	23.01
2004	NYSE	BKE	Tue, May 3, 2005	22.73	22.87	22.65	22.70
2003	NYSE	BKE	Mon, May 2, 2005	23.03	23.30	22.67	22.73
2002	NYSE	BKE	Fri, Apr 29, 2005	22.67	22.93	22.50	22.93
2001	NYSE	BKE	Thu, Apr 28, 2005	22.86	23.00	22.67	22.68
2000	NYSE	BKE	Wed, Apr 27, 2005	22.95	23.00	22.81	22.87
1999	NYSE	BKE	Tue, Apr 26, 2005	23.33	23.43	22.92	22.92
1998	NYSE	BKE	Mon, Apr 25, 2005	23.00	23.80	22.93	23.23
1997	NYSE	BKE	Fri, Apr 22, 2005	22.99	23.05	22.63	22.93
1996	NYSE	BKE	Thu, Apr 21, 2005	23.03	23.03	22.70	22.93
1995	NYSE	BKE	Wed, Apr 20, 2005	23.28	23.28	22.73	22.87
1994	NYSE	BKE	Tue, Apr 19, 2005	23.15	23.33	22.64	23.28
1993	NYSE	BKE	Mon, Apr 18, 2005	22.90	23.03	22.66	23.02
1992	NYSE	BKE	Fri, Apr 15, 2005	23.53	23.53	22.77	22.84
1991	NYSE	BKE	Thu, Apr 14, 2005	23.20	23.44	23.07	23.37
1990	NYSE	BKE	Wed, Apr 13, 2005	23.24	23.33	23.09	23.20
1989	NYSE	BKE	Tue, Apr 12, 2005	23.12	23.33	22.68	23.32
1988	NYSE	BKE	Mon, Apr 11, 2005	23.47	23.47	23.02	23.19
1987	NYSE	BKE	Fri, Apr 8, 2005	23.01	23.93	23.01	23.47
1986	NYSE	BKE	Thu, Apr 7, 2005	22.88	23.39	22.87	23.00
1985	NYSE	BKE	Wed, Apr 6, 2005	22.32	22.95	22.17	22.87
1984	NYSE	BKE	Tue, Apr 5, 2005	22.13	22.40	22.00	22.27
1983	NYSE	BKE	Mon, Apr 4, 2005	21.99	22.67	21.85	22.13
1982	NYSE	BKE	Fri, Apr 1, 2005	23.31	23.31	21.47	21.92
1981	NYSE	BKE	Thu, Mar 31, 2005	22.27	23.27	22.03	23.27
1980	NYSE	BKE	Wed, Mar 30, 2005	21.37	21.83	21.31	21.83
1979	NYSE	BKE	Tue, Mar 29, 2005	21.50	21.62	21.27	21.40
1978	NYSE	BKE	Mon, Mar 28, 2005	20.70	21.66	20.70	21.61
1977	NYSE	BKE	Thu, Mar 24, 2005	20.63	20.82	20.53	20.53
1976	NYSE	BKE	Wed, Mar 23, 2005	20.73	20.80	20.64	20.68
1975	NYSE	BKE	Tue, Mar 22, 2005	20.73	20.83	20.73	20.74
1974	NYSE	BKE	Mon, Mar 21, 2005	20.69	20.78	20.69	20.73
1973	NYSE	BKE	Fri, Mar 18, 2005	20.99	20.99	20.69	20.69
1972	NYSE	BKE	Thu, Mar 17, 2005	20.67	20.85	20.65	20.73
1971	NYSE	BKE	Wed, Mar 16, 2005	20.77	20.83	20.69	20.70
1970	NYSE	BKE	Tue, Mar 15, 2005	20.73	20.86	20.67	20.67
1969	NYSE	BKE	Mon, Mar 14, 2005	20.67	20.73	20.42	20.64
1968	NYSE	BKE	Fri, Mar 11, 2005	20.97	20.99	20.47	20.61
1967	NYSE	BKE	Thu, Mar 10, 2005	21.07	21.13	20.90	20.90
1966	NYSE	BKE	Wed, Mar 9, 2005	20.90	20.96	20.87	20.91
1965	NYSE	BKE	Tue, Mar 8, 2005	20.94	21.00	20.89	20.90
1964	NYSE	BKE	Mon, Mar 7, 2005	21.03	21.10	20.65	20.94
1963	NYSE	BKE	Fri, Mar 4, 2005	20.43	21.03	20.33	20.97
1962	NYSE	BKE	Thu, Mar 3, 2005	20.56	21.10	19.99	20.26
1961	NYSE	BKE	Wed, Mar 2, 2005	20.33	20.74	20.33	20.73
1960	NYSE	BKE	Tue, Mar 1, 2005	20.20	20.63	20.20	20.31
1959	NYSE	BKE	Mon, Feb 28, 2005	20.65	20.65	20.03	20.21
1958	NYSE	BKE	Fri, Feb 25, 2005	20.09	20.53	20.01	20.49
1957	NYSE	BKE	Thu, Feb 24, 2005	20.09	20.21	20.00	20.17
1956	NYSE	BKE	Wed, Feb 23, 2005	20.10	20.13	20.00	20.09
1955	NYSE	BKE	Tue, Feb 22, 2005	20.20	20.23	20.05	20.07
1954	NYSE	BKE	Fri, Feb 18, 2005	20.37	20.54	20.21	20.21
1953	NYSE	BKE	Thu, Feb 17, 2005	20.37	20.37	20.13	20.25
1952	NYSE	BKE	Wed, Feb 16, 2005	20.03	20.30	20.03	20.13
1951	NYSE	BKE	Tue, Feb 15, 2005	19.92	20.23	19.91	19.99
1950	NYSE	BKE	Mon, Feb 14, 2005	20.10	20.13	19.80	19.91
1949	NYSE	BKE	Fri, Feb 11, 2005	19.88	20.13	19.83	20.01
1948	NYSE	BKE	Thu, Feb 10, 2005	19.84	19.95	19.49	19.95
1947	NYSE	BKE	Wed, Feb 9, 2005	20.07	20.16	19.83	19.84
1946	NYSE	BKE	Tue, Feb 8, 2005	20.25	20.57	20.13	20.18
1945	NYSE	BKE	Mon, Feb 7, 2005	20.30	20.34	20.02	20.33
1944	NYSE	BKE	Fri, Feb 4, 2005	20.33	20.57	20.13	20.57
1943	NYSE	BKE	Thu, Feb 3, 2005	20.60	20.76	20.13	20.29
1942	NYSE	BKE	Wed, Feb 2, 2005	19.60	20.65	19.53	20.43
1941	NYSE	BKE	Tue, Feb 1, 2005	19.10	19.68	19.07	19.64
1940	NYSE	BKE	Mon, Jan 31, 2005	18.99	19.20	18.87	19.07
1939	NYSE	BKE	Fri, Jan 28, 2005	18.84	19.03	18.76	18.85
1938	NYSE	BKE	Thu, Jan 27, 2005	19.17	19.17	18.85	18.90
1937	NYSE	BKE	Wed, Jan 26, 2005	18.73	19.20	18.71	19.20
1936	NYSE	BKE	Tue, Jan 25, 2005	19.23	19.30	18.70	18.71
1935	NYSE	BKE	Mon, Jan 24, 2005	19.67	19.70	19.19	19.19
1934	NYSE	BKE	Fri, Jan 21, 2005	19.91	19.95	19.63	19.63
1933	NYSE	BKE	Thu, Jan 20, 2005	20.07	20.34	19.91	19.91
1932	NYSE	BKE	Wed, Jan 19, 2005	20.67	20.67	20.00	20.07
1931	NYSE	BKE	Tue, Jan 18, 2005	19.97	20.63	19.93	20.59
1930	NYSE	BKE	Fri, Jan 14, 2005	19.67	19.97	19.67	19.97
1929	NYSE	BKE	Thu, Jan 13, 2005	19.80	19.80	19.60	19.60
1928	NYSE	BKE	Wed, Jan 12, 2005	19.83	20.01	19.70	19.85
1927	NYSE	BKE	Tue, Jan 11, 2005	19.97	20.00	19.71	19.93
1926	NYSE	BKE	Mon, Jan 10, 2005	19.64	20.29	19.58	19.90
1925	NYSE	BKE	Fri, Jan 7, 2005	19.87	19.87	19.57	19.64
1924	NYSE	BKE	Thu, Jan 6, 2005	19.70	20.03	19.70	19.91
1923	NYSE	BKE	Wed, Jan 5, 2005	19.71	19.93	19.69	19.71
1922	NYSE	BKE	Tue, Jan 4, 2005	19.87	20.03	19.70	19.71
1921	NYSE	BKE	Mon, Jan 3, 2005	19.73	19.87	19.68	19.80
1920	NYSE	BKE	Fri, Dec 31, 2004	19.93	20.10	19.65	19.67
1919	NYSE	BKE	Thu, Dec 30, 2004	20.01	20.07	19.80	19.80
1918	NYSE	BKE	Wed, Dec 29, 2004	19.89	20.06	19.84	20.00
1917	NYSE	BKE	Tue, Dec 28, 2004	19.66	20.07	19.65	19.89
1916	NYSE	BKE	Mon, Dec 27, 2004	19.68	19.75	19.50	19.66
1915	NYSE	BKE	Thu, Dec 23, 2004	19.51	19.77	19.51	19.68
1914	NYSE	BKE	Wed, Dec 22, 2004	19.57	19.59	19.40	19.57
1913	NYSE	BKE	Tue, Dec 21, 2004	19.17	19.50	19.03	19.45
1912	NYSE	BKE	Mon, Dec 20, 2004	19.33	19.50	19.15	19.17
1911	NYSE	BKE	Fri, Dec 17, 2004	19.23	19.53	19.17	19.18
1910	NYSE	BKE	Thu, Dec 16, 2004	20.00	20.13	19.23	19.23
1909	NYSE	BKE	Wed, Dec 15, 2004	19.60	20.05	19.60	19.95
1908	NYSE	BKE	Tue, Dec 14, 2004	19.07	19.95	19.07	19.63
1907	NYSE	BKE	Mon, Dec 13, 2004	19.57	19.60	18.87	18.99
1906	NYSE	BKE	Fri, Dec 10, 2004	19.30	19.48	19.27	19.48
1905	NYSE	BKE	Thu, Dec 9, 2004	19.47	19.47	19.07	19.22
1904	NYSE	BKE	Wed, Dec 8, 2004	19.19	19.46	19.01	19.40
1903	NYSE	BKE	Tue, Dec 7, 2004	19.87	19.87	19.17	19.17
1902	NYSE	BKE	Mon, Dec 6, 2004	20.25	20.29	19.91	19.92
1901	NYSE	BKE	Fri, Dec 3, 2004	20.77	20.77	20.21	20.25
1900	NYSE	BKE	Thu, Dec 2, 2004	21.03	21.15	20.75	20.93
1899	NYSE	BKE	Wed, Dec 1, 2004	20.65	21.31	20.65	21.27
1898	NYSE	BKE	Tue, Nov 30, 2004	20.99	21.10	20.40	20.53
1897	NYSE	BKE	Mon, Nov 29, 2004	20.99	21.00	20.75	20.99
1896	NYSE	BKE	Fri, Nov 26, 2004	20.75	20.99	20.64	20.99
1895	NYSE	BKE	Wed, Nov 24, 2004	20.65	20.81	20.63	20.81
1894	NYSE	BKE	Tue, Nov 23, 2004	20.57	20.65	20.39	20.65
1893	NYSE	BKE	Mon, Nov 22, 2004	20.15	20.58	20.15	20.58
1892	NYSE	BKE	Fri, Nov 19, 2004	20.45	20.49	20.13	20.15
1891	NYSE	BKE	Thu, Nov 18, 2004	20.65	20.65	20.17	20.45
1890	NYSE	BKE	Wed, Nov 17, 2004	20.37	20.64	20.35	20.53
1889	NYSE	BKE	Tue, Nov 16, 2004	20.73	20.87	20.20	20.27
1888	NYSE	BKE	Mon, Nov 15, 2004	20.53	20.73	20.30	20.63
1887	NYSE	BKE	Fri, Nov 12, 2004	20.05	20.59	19.99	20.57
1886	NYSE	BKE	Thu, Nov 11, 2004	19.17	20.25	19.17	20.00
1885	NYSE	BKE	Wed, Nov 10, 2004	18.33	18.65	18.30	18.50
1884	NYSE	BKE	Tue, Nov 9, 2004	18.39	18.45	18.13	18.33
1883	NYSE	BKE	Mon, Nov 8, 2004	18.33	18.60	18.27	18.47
1882	NYSE	BKE	Fri, Nov 5, 2004	18.20	18.49	18.13	18.33
1881	NYSE	BKE	Thu, Nov 4, 2004	17.27	18.15	17.27	18.15
1880	NYSE	BKE	Wed, Nov 3, 2004	17.43	17.57	17.30	17.37
1879	NYSE	BKE	Tue, Nov 2, 2004	17.41	17.50	17.33	17.35
1878	NYSE	BKE	Mon, Nov 1, 2004	17.18	17.50	17.11	17.47
1877	NYSE	BKE	Fri, Oct 29, 2004	17.27	17.33	17.17	17.21
1876	NYSE	BKE	Thu, Oct 28, 2004	17.27	17.47	17.27	17.33
1875	NYSE	BKE	Wed, Oct 27, 2004	17.43	17.60	17.26	17.35
1874	NYSE	BKE	Tue, Oct 26, 2004	17.40	17.47	17.27	17.37
1873	NYSE	BKE	Mon, Oct 25, 2004	17.38	17.60	17.33	17.40
1872	NYSE	BKE	Fri, Oct 22, 2004	17.43	17.50	17.37	17.40
1871	NYSE	BKE	Thu, Oct 21, 2004	17.73	17.83	17.42	17.56
1870	NYSE	BKE	Wed, Oct 20, 2004	17.87	17.97	17.61	17.71
1869	NYSE	BKE	Tue, Oct 19, 2004	18.13	18.20	17.77	17.93
1868	NYSE	BKE	Mon, Oct 18, 2004	17.67	18.07	17.67	18.07
1867	NYSE	BKE	Fri, Oct 15, 2004	17.67	17.90	17.67	17.75
1866	NYSE	BKE	Thu, Oct 14, 2004	17.67	17.89	17.63	17.67
1865	NYSE	BKE	Wed, Oct 13, 2004	17.93	17.99	17.67	17.67
1864	NYSE	BKE	Tue, Oct 12, 2004	17.90	18.00	17.90	17.96
1863	NYSE	BKE	Mon, Oct 11, 2004	17.80	18.03	17.73	17.97
1862	NYSE	BKE	Fri, Oct 8, 2004	18.00	18.13	17.87	17.87
1861	NYSE	BKE	Thu, Oct 7, 2004	18.33	18.40	18.00	18.00
1860	NYSE	BKE	Wed, Oct 6, 2004	18.47	18.69	18.27	18.27
1859	NYSE	BKE	Tue, Oct 5, 2004	18.87	18.89	18.41	18.51
1858	NYSE	BKE	Mon, Oct 4, 2004	18.73	19.00	18.70	18.81
1857	NYSE	BKE	Fri, Oct 1, 2004	18.33	18.87	18.33	18.73
1856	NYSE	BKE	Thu, Sep 30, 2004	18.30	18.62	18.17	18.31
1855	NYSE	BKE	Wed, Sep 29, 2004	18.11	18.30	18.11	18.23
1854	NYSE	BKE	Tue, Sep 28, 2004	18.01	18.13	17.90	18.11
1853	NYSE	BKE	Mon, Sep 27, 2004	18.43	18.48	17.93	18.07
1852	NYSE	BKE	Fri, Sep 24, 2004	18.50	18.60	18.43	18.45
1851	NYSE	BKE	Thu, Sep 23, 2004	18.40	18.55	18.37	18.50
1850	NYSE	BKE	Wed, Sep 22, 2004	18.70	18.70	18.23	18.33
1849	NYSE	BKE	Tue, Sep 21, 2004	18.47	18.79	18.47	18.78
1848	NYSE	BKE	Mon, Sep 20, 2004	18.47	18.63	18.30	18.47
1847	NYSE	BKE	Fri, Sep 17, 2004	18.91	18.91	18.50	18.53
1846	NYSE	BKE	Thu, Sep 16, 2004	18.73	18.94	18.67	18.75
1845	NYSE	BKE	Wed, Sep 15, 2004	18.43	18.75	18.43	18.64
1844	NYSE	BKE	Tue, Sep 14, 2004	18.29	18.67	18.23	18.60
1843	NYSE	BKE	Mon, Sep 13, 2004	18.20	18.59	18.20	18.43
1842	NYSE	BKE	Fri, Sep 10, 2004	18.07	18.48	18.07	18.37
1841	NYSE	BKE	Thu, Sep 9, 2004	18.07	18.23	18.03	18.03
1840	NYSE	BKE	Wed, Sep 8, 2004	18.19	18.57	17.99	18.00
1839	NYSE	BKE	Tue, Sep 7, 2004	18.09	18.18	18.03	18.18
1838	NYSE	BKE	Fri, Sep 3, 2004	17.93	18.19	17.93	18.07
1837	NYSE	BKE	Thu, Sep 2, 2004	17.53	18.00	17.50	17.91
1836	NYSE	BKE	Wed, Sep 1, 2004	17.27	17.47	17.27	17.45
1835	NYSE	BKE	Tue, Aug 31, 2004	17.53	17.53	17.23	17.30
1834	NYSE	BKE	Mon, Aug 30, 2004	17.42	17.67	17.41	17.46
1833	NYSE	BKE	Fri, Aug 27, 2004	17.87	17.91	17.49	17.51
1832	NYSE	BKE	Thu, Aug 26, 2004	17.60	17.86	17.60	17.84
1831	NYSE	BKE	Wed, Aug 25, 2004	17.51	17.73	17.46	17.64
1830	NYSE	BKE	Tue, Aug 24, 2004	17.57	17.66	17.37	17.48
1829	NYSE	BKE	Mon, Aug 23, 2004	17.57	17.57	17.33	17.53
1828	NYSE	BKE	Fri, Aug 20, 2004	17.13	17.57	17.07	17.50
1827	NYSE	BKE	Thu, Aug 19, 2004	17.17	17.21	16.99	17.09
1826	NYSE	BKE	Wed, Aug 18, 2004	17.13	17.17	16.99	17.13
1825	NYSE	BKE	Tue, Aug 17, 2004	17.30	17.40	17.00	17.12
1824	NYSE	BKE	Mon, Aug 16, 2004	16.87	17.27	16.87	17.20
1823	NYSE	BKE	Fri, Aug 13, 2004	16.90	16.97	16.77	16.82
1822	NYSE	BKE	Thu, Aug 12, 2004	17.67	17.87	16.85	16.87
1821	NYSE	BKE	Wed, Aug 11, 2004	17.73	18.13	17.64	17.79
1820	NYSE	BKE	Tue, Aug 10, 2004	17.77	18.25	17.73	17.80
1819	NYSE	BKE	Mon, Aug 9, 2004	17.69	17.72	17.47	17.63
1818	NYSE	BKE	Fri, Aug 6, 2004	17.85	17.93	17.68	17.69
1817	NYSE	BKE	Thu, Aug 5, 2004	18.43	18.43	17.91	17.99
1816	NYSE	BKE	Wed, Aug 4, 2004	18.27	18.37	17.91	17.93
1815	NYSE	BKE	Tue, Aug 3, 2004	18.60	18.73	18.33	18.33
1814	NYSE	BKE	Mon, Aug 2, 2004	18.17	18.70	18.11	18.69
1813	NYSE	BKE	Fri, Jul 30, 2004	18.49	18.49	18.29	18.33
1812	NYSE	BKE	Thu, Jul 29, 2004	18.33	18.60	18.31	18.47
1811	NYSE	BKE	Wed, Jul 28, 2004	18.47	18.56	18.37	18.47
1810	NYSE	BKE	Tue, Jul 27, 2004	17.98	18.53	17.98	18.53
1809	NYSE	BKE	Mon, Jul 26, 2004	18.07	18.07	17.77	17.98
1808	NYSE	BKE	Fri, Jul 23, 2004	18.10	18.23	17.99	18.13
1807	NYSE	BKE	Thu, Jul 22, 2004	18.03	18.17	17.97	18.10
1806	NYSE	BKE	Wed, Jul 21, 2004	18.27	18.50	18.03	18.03
1805	NYSE	BKE	Tue, Jul 20, 2004	18.00	18.30	17.93	18.21
1804	NYSE	BKE	Mon, Jul 19, 2004	18.00	18.13	17.93	18.02
1803	NYSE	BKE	Fri, Jul 16, 2004	18.54	18.55	17.87	18.00
1802	NYSE	BKE	Thu, Jul 15, 2004	18.53	18.64	18.53	18.57
1801	NYSE	BKE	Wed, Jul 14, 2004	18.55	18.65	18.53	18.53
1800	NYSE	BKE	Tue, Jul 13, 2004	18.50	18.66	18.45	18.61
1799	NYSE	BKE	Mon, Jul 12, 2004	18.60	18.77	18.41	18.51
1798	NYSE	BKE	Fri, Jul 9, 2004	18.43	18.70	18.40	18.69
1797	NYSE	BKE	Thu, Jul 8, 2004	18.20	18.43	18.16	18.37
1796	NYSE	BKE	Wed, Jul 7, 2004	18.27	18.53	18.11	18.13
1795	NYSE	BKE	Tue, Jul 6, 2004	18.57	18.57	18.23	18.33
1794	NYSE	BKE	Fri, Jul 2, 2004	18.70	18.83	18.50	18.52
1793	NYSE	BKE	Thu, Jul 1, 2004	18.83	18.83	18.67	18.67
1792	NYSE	BKE	Wed, Jun 30, 2004	18.80	18.90	18.75	18.83
1791	NYSE	BKE	Tue, Jun 29, 2004	18.77	18.83	18.73	18.76
1790	NYSE	BKE	Mon, Jun 28, 2004	18.66	18.87	18.66	18.78
1789	NYSE	BKE	Fri, Jun 25, 2004	18.43	18.67	18.34	18.65
1788	NYSE	BKE	Thu, Jun 24, 2004	18.03	18.40	18.03	18.34
1787	NYSE	BKE	Wed, Jun 23, 2004	17.90	18.07	17.83	18.06
1786	NYSE	BKE	Tue, Jun 22, 2004	18.35	18.37	17.94	18.00
1785	NYSE	BKE	Mon, Jun 21, 2004	18.07	18.43	17.63	18.35
1784	NYSE	BKE	Fri, Jun 18, 2004	18.41	18.47	18.03	18.13
1783	NYSE	BKE	Thu, Jun 17, 2004	18.70	18.70	18.41	18.41
1782	NYSE	BKE	Wed, Jun 16, 2004	18.70	18.83	18.40	18.68
1781	NYSE	BKE	Tue, Jun 15, 2004	18.93	18.93	18.51	18.65
1780	NYSE	BKE	Mon, Jun 14, 2004	19.27	19.27	18.93	18.93
1779	NYSE	BKE	Thu, Jun 10, 2004	19.11	19.33	19.10	19.33
1778	NYSE	BKE	Wed, Jun 9, 2004	19.29	19.33	19.06	19.11
1777	NYSE	BKE	Tue, Jun 8, 2004	19.10	19.32	18.97	19.29
1776	NYSE	BKE	Mon, Jun 7, 2004	18.83	19.18	18.79	19.17
1775	NYSE	BKE	Fri, Jun 4, 2004	18.77	18.77	18.50	18.63
1774	NYSE	BKE	Thu, Jun 3, 2004	18.77	18.77	18.41	18.53
1773	NYSE	BKE	Wed, Jun 2, 2004	18.73	18.87	18.67	18.77
1772	NYSE	BKE	Tue, Jun 1, 2004	18.67	18.74	18.55	18.67
1771	NYSE	BKE	Fri, May 28, 2004	18.47	18.83	18.44	18.73
1770	NYSE	BKE	Thu, May 27, 2004	18.31	18.47	18.27	18.40
1769	NYSE	BKE	Wed, May 26, 2004	18.83	18.83	18.23	18.37
1768	NYSE	BKE	Tue, May 25, 2004	18.27	18.87	18.23	18.82
1767	NYSE	BKE	Mon, May 24, 2004	18.12	18.27	17.98	18.23
1766	NYSE	BKE	Fri, May 21, 2004	18.03	18.12	17.97	18.10
1765	NYSE	BKE	Thu, May 20, 2004	17.97	18.10	17.97	17.97
1764	NYSE	BKE	Wed, May 19, 2004	17.97	18.10	17.95	17.97
1763	NYSE	BKE	Tue, May 18, 2004	18.13	18.16	17.81	17.87
1762	NYSE	BKE	Mon, May 17, 2004	17.73	17.97	17.67	17.96
1761	NYSE	BKE	Fri, May 14, 2004	18.07	18.07	17.57	17.83
1760	NYSE	BKE	Thu, May 13, 2004	17.83	18.13	17.30	18.00
1759	NYSE	BKE	Wed, May 12, 2004	17.20	17.33	16.93	17.23
1758	NYSE	BKE	Tue, May 11, 2004	17.57	17.63	16.93	17.25
1757	NYSE	BKE	Mon, May 10, 2004	17.39	17.53	17.20	17.40
1756	NYSE	BKE	Fri, May 7, 2004	17.47	17.57	17.27	17.31
1755	NYSE	BKE	Thu, May 6, 2004	17.60	17.63	17.30	17.40
1754	NYSE	BKE	Wed, May 5, 2004	17.47	17.73	17.23	17.70
1753	NYSE	BKE	Tue, May 4, 2004	17.50	17.73	17.40	17.46
1752	NYSE	BKE	Mon, May 3, 2004	18.05	18.14	17.45	17.65
1751	NYSE	BKE	Fri, Apr 30, 2004	18.40	18.66	18.14	18.21
1750	NYSE	BKE	Thu, Apr 29, 2004	18.67	18.75	18.35	18.47
1749	NYSE	BKE	Wed, Apr 28, 2004	19.42	19.42	18.66	18.73
1748	NYSE	BKE	Tue, Apr 27, 2004	19.50	19.80	19.43	19.55
1747	NYSE	BKE	Mon, Apr 26, 2004	19.33	19.57	19.27	19.57
1746	NYSE	BKE	Fri, Apr 23, 2004	19.67	19.67	19.33	19.39
1745	NYSE	BKE	Thu, Apr 22, 2004	19.17	19.60	19.17	19.60
1744	NYSE	BKE	Wed, Apr 21, 2004	19.17	19.22	18.93	19.22
1743	NYSE	BKE	Tue, Apr 20, 2004	18.70	19.07	18.70	19.03
1742	NYSE	BKE	Mon, Apr 19, 2004	18.60	18.68	18.36	18.68
1741	NYSE	BKE	Fri, Apr 16, 2004	18.57	18.57	18.47	18.53
1740	NYSE	BKE	Thu, Apr 15, 2004	18.47	18.63	18.39	18.47
1739	NYSE	BKE	Wed, Apr 14, 2004	18.43	18.67	18.29	18.44
1738	NYSE	BKE	Tue, Apr 13, 2004	19.17	19.17	18.53	18.59
1737	NYSE	BKE	Mon, Apr 12, 2004	19.33	19.47	19.07	19.17
1736	NYSE	BKE	Thu, Apr 8, 2004	19.82	19.82	19.41	19.42
1735	NYSE	BKE	Wed, Apr 7, 2004	19.57	19.60	19.34	19.49
1734	NYSE	BKE	Tue, Apr 6, 2004	19.51	19.73	19.45	19.57
1733	NYSE	BKE	Mon, Apr 5, 2004	19.33	19.68	19.27	19.65
1732	NYSE	BKE	Fri, Apr 2, 2004	19.47	19.59	19.35	19.43
1731	NYSE	BKE	Thu, Apr 1, 2004	19.22	19.53	19.22	19.39
1730	NYSE	BKE	Wed, Mar 31, 2004	19.27	19.35	19.17	19.31
1729	NYSE	BKE	Tue, Mar 30, 2004	18.92	19.23	18.87	19.23
1728	NYSE	BKE	Mon, Mar 29, 2004	18.77	18.93	18.75	18.93
1727	NYSE	BKE	Fri, Mar 26, 2004	18.67	18.77	18.60	18.73
1726	NYSE	BKE	Thu, Mar 25, 2004	18.46	18.89	18.46	18.70
1725	NYSE	BKE	Wed, Mar 24, 2004	18.43	18.52	18.33	18.47
1724	NYSE	BKE	Tue, Mar 23, 2004	18.23	18.50	18.20	18.39
1723	NYSE	BKE	Mon, Mar 22, 2004	18.17	18.31	18.07	18.23
1722	NYSE	BKE	Fri, Mar 19, 2004	18.43	18.43	18.10	18.13
1721	NYSE	BKE	Thu, Mar 18, 2004	18.33	18.34	18.10	18.33
1720	NYSE	BKE	Wed, Mar 17, 2004	18.03	18.39	18.01	18.35
1719	NYSE	BKE	Tue, Mar 16, 2004	17.93	18.03	17.80	18.00
1718	NYSE	BKE	Mon, Mar 15, 2004	18.43	18.43	17.97	17.97
1717	NYSE	BKE	Fri, Mar 12, 2004	17.83	18.47	17.83	18.47
1716	NYSE	BKE	Thu, Mar 11, 2004	18.14	18.24	17.83	17.83
1715	NYSE	BKE	Wed, Mar 10, 2004	18.17	18.33	18.07	18.07
1714	NYSE	BKE	Tue, Mar 9, 2004	18.27	18.41	18.06	18.20
1713	NYSE	BKE	Mon, Mar 8, 2004	18.20	18.58	18.16	18.23
1712	NYSE	BKE	Fri, Mar 5, 2004	18.07	18.63	18.03	18.20
1711	NYSE	BKE	Thu, Mar 4, 2004	18.17	18.17	17.87	18.10
1710	NYSE	BKE	Wed, Mar 3, 2004	17.07	17.37	16.97	17.37
1709	NYSE	BKE	Tue, Mar 2, 2004	17.33	17.38	17.12	17.12
1708	NYSE	BKE	Mon, Mar 1, 2004	17.22	17.35	17.22	17.35
1707	NYSE	BKE	Fri, Feb 27, 2004	16.83	17.23	16.83	17.15
1706	NYSE	BKE	Thu, Feb 26, 2004	16.80	16.93	16.73	16.79
1705	NYSE	BKE	Wed, Feb 25, 2004	16.67	16.97	16.67	16.83
1704	NYSE	BKE	Tue, Feb 24, 2004	16.97	17.03	16.69	16.72
1703	NYSE	BKE	Mon, Feb 23, 2004	17.18	17.18	16.99	17.00
1702	NYSE	BKE	Fri, Feb 20, 2004	17.23	17.23	17.01	17.17
1701	NYSE	BKE	Thu, Feb 19, 2004	17.20	17.33	17.07	17.19
1700	NYSE	BKE	Wed, Feb 18, 2004	17.33	17.33	17.09	17.15
1699	NYSE	BKE	Tue, Feb 17, 2004	17.00	17.32	16.98	17.32
1698	NYSE	BKE	Fri, Feb 13, 2004	17.63	17.65	16.95	17.01
1697	NYSE	BKE	Thu, Feb 12, 2004	17.80	17.81	17.60	17.63
1696	NYSE	BKE	Wed, Feb 11, 2004	17.80	17.83	17.71	17.77
1695	NYSE	BKE	Tue, Feb 10, 2004	17.93	18.06	17.82	17.93
1694	NYSE	BKE	Mon, Feb 9, 2004	17.85	18.15	17.85	17.90
1693	NYSE	BKE	Fri, Feb 6, 2004	17.37	18.01	17.27	17.89
1692	NYSE	BKE	Thu, Feb 5, 2004	17.29	17.43	17.24	17.33
1691	NYSE	BKE	Wed, Feb 4, 2004	17.67	17.67	17.27	17.27
1690	NYSE	BKE	Tue, Feb 3, 2004	17.13	17.67	17.09	17.67
1689	NYSE	BKE	Mon, Feb 2, 2004	17.07	17.27	17.00	17.16
1688	NYSE	BKE	Fri, Jan 30, 2004	17.00	17.17	16.93	17.17
1687	NYSE	BKE	Thu, Jan 29, 2004	16.92	17.18	16.90	17.03
1686	NYSE	BKE	Wed, Jan 28, 2004	16.43	16.94	16.43	16.87
1685	NYSE	BKE	Tue, Jan 27, 2004	16.17	16.41	16.17	16.40
1684	NYSE	BKE	Mon, Jan 26, 2004	16.00	16.13	15.84	16.13
1683	NYSE	BKE	Fri, Jan 23, 2004	15.85	16.00	15.85	16.00
1682	NYSE	BKE	Thu, Jan 22, 2004	15.85	15.90	15.73	15.86
1681	NYSE	BKE	Wed, Jan 21, 2004	15.87	15.91	15.73	15.90
1680	NYSE	BKE	Tue, Jan 20, 2004	15.63	15.91	15.63	15.91
1679	NYSE	BKE	Fri, Jan 16, 2004	15.33	16.00	15.33	15.69
1678	NYSE	BKE	Thu, Jan 15, 2004	14.97	15.27	14.97	15.27
1677	NYSE	BKE	Wed, Jan 14, 2004	14.77	14.95	14.71	14.93
1676	NYSE	BKE	Tue, Jan 13, 2004	14.90	14.90	14.66	14.73
1675	NYSE	BKE	Mon, Jan 12, 2004	14.50	14.91	14.46	14.91
1674	NYSE	BKE	Fri, Jan 9, 2004	14.70	14.70	14.50	14.50
1673	NYSE	BKE	Thu, Jan 8, 2004	14.65	14.97	14.64	14.81
1672	NYSE	BKE	Wed, Jan 7, 2004	14.77	14.80	14.61	14.69
1671	NYSE	BKE	Tue, Jan 6, 2004	14.59	14.91	14.59	14.83
1670	NYSE	BKE	Mon, Jan 5, 2004	14.87	14.93	14.65	14.66
1669	NYSE	BKE	Fri, Jan 2, 2004	14.76	14.94	14.76	14.82
1668	NYSE	BKE	Wed, Dec 31, 2003	14.77	14.92	14.60	14.77
1667	NYSE	BKE	Tue, Dec 30, 2003	14.67	14.73	14.62	14.73
1666	NYSE	BKE	Mon, Dec 29, 2003	14.05	14.59	14.05	14.59
1665	NYSE	BKE	Fri, Dec 26, 2003	14.07	14.07	14.00	14.02
1664	NYSE	BKE	Wed, Dec 24, 2003	13.97	14.07	13.96	14.01
1663	NYSE	BKE	Tue, Dec 23, 2003	14.13	14.13	13.93	14.07
1662	NYSE	BKE	Mon, Dec 22, 2003	13.97	14.10	13.91	14.07
1661	NYSE	BKE	Fri, Dec 19, 2003	14.00	14.07	13.83	14.07
1660	NYSE	BKE	Thu, Dec 18, 2003	14.07	14.07	13.87	14.00
1659	NYSE	BKE	Wed, Dec 17, 2003	14.00	14.03	13.79	14.03
1658	NYSE	BKE	Tue, Dec 16, 2003	14.07	14.07	13.87	14.00
1657	NYSE	BKE	Mon, Dec 15, 2003	14.34	14.37	14.10	14.10
1656	NYSE	BKE	Fri, Dec 12, 2003	14.29	14.33	14.20	14.31
1655	NYSE	BKE	Thu, Dec 11, 2003	13.97	14.30	13.93	14.29
1654	NYSE	BKE	Wed, Dec 10, 2003	14.13	14.13	13.87	14.01
1653	NYSE	BKE	Tue, Dec 9, 2003	14.30	14.33	14.17	14.17
1652	NYSE	BKE	Mon, Dec 8, 2003	13.97	14.32	13.97	14.30
1651	NYSE	BKE	Fri, Dec 5, 2003	14.17	14.20	14.00	14.00
1650	NYSE	BKE	Thu, Dec 4, 2003	14.27	14.31	13.87	14.22
1649	NYSE	BKE	Wed, Dec 3, 2003	14.23	14.36	14.13	14.13
1648	NYSE	BKE	Tue, Dec 2, 2003	14.46	14.49	14.27	14.27
1647	NYSE	BKE	Mon, Dec 1, 2003	14.55	14.60	14.33	14.39
1646	NYSE	BKE	Fri, Nov 28, 2003	14.29	14.59	14.29	14.59
1645	NYSE	BKE	Wed, Nov 26, 2003	14.15	14.26	14.11	14.23
1644	NYSE	BKE	Tue, Nov 25, 2003	14.43	14.46	14.03	14.12
1643	NYSE	BKE	Mon, Nov 24, 2003	14.43	14.63	14.39	14.40
1642	NYSE	BKE	Fri, Nov 21, 2003	14.13	14.50	14.13	14.50
1641	NYSE	BKE	Thu, Nov 20, 2003	14.43	14.43	14.07	14.10
1640	NYSE	BKE	Wed, Nov 19, 2003	14.20	14.40	14.10	14.39
1639	NYSE	BKE	Tue, Nov 18, 2003	14.33	14.43	14.13	14.17
1638	NYSE	BKE	Mon, Nov 17, 2003	14.33	14.33	14.10	14.23
1637	NYSE	BKE	Fri, Nov 14, 2003	14.40	14.57	14.27	14.29
1636	NYSE	BKE	Thu, Nov 13, 2003	14.41	14.53	14.20	14.40
1635	NYSE	BKE	Wed, Nov 12, 2003	14.25	14.36	14.25	14.25
1634	NYSE	BKE	Tue, Nov 11, 2003	14.35	14.37	14.20	14.25
1633	NYSE	BKE	Mon, Nov 10, 2003	14.57	14.57	14.30	14.31
1632	NYSE	BKE	Fri, Nov 7, 2003	14.53	14.83	14.49	14.53
1631	NYSE	BKE	Thu, Nov 6, 2003	14.63	14.66	14.49	14.49
1630	NYSE	BKE	Wed, Nov 5, 2003	14.83	14.87	14.77	14.77
1629	NYSE	BKE	Tue, Nov 4, 2003	14.97	15.07	14.77	14.77
1628	NYSE	BKE	Mon, Nov 3, 2003	14.97	15.23	14.91	15.00
1627	NYSE	BKE	Fri, Oct 31, 2003	15.03	15.17	14.93	14.94
1626	NYSE	BKE	Thu, Oct 30, 2003	14.73	15.17	14.61	15.00
1625	NYSE	BKE	Wed, Oct 29, 2003	14.33	14.70	14.33	14.70
1624	NYSE	BKE	Tue, Oct 28, 2003	14.33	14.37	14.30	14.30
1623	NYSE	BKE	Mon, Oct 27, 2003	14.23	14.39	14.23	14.33
1622	NYSE	BKE	Fri, Oct 24, 2003	14.20	14.37	14.07	14.27
1621	NYSE	BKE	Thu, Oct 23, 2003	14.40	14.63	14.37	14.37
1620	NYSE	BKE	Wed, Oct 22, 2003	14.47	14.57	14.27	14.44
1619	NYSE	BKE	Tue, Oct 21, 2003	14.50	14.53	14.46	14.47
1618	NYSE	BKE	Mon, Oct 20, 2003	14.58	14.58	14.49	14.50
1617	NYSE	BKE	Fri, Oct 17, 2003	14.93	14.93	14.45	14.58
1616	NYSE	BKE	Thu, Oct 16, 2003	14.87	14.95	14.83	14.90
1615	NYSE	BKE	Wed, Oct 15, 2003	15.03	15.06	14.83	14.83
1614	NYSE	BKE	Tue, Oct 14, 2003	14.90	14.99	14.87	14.99
1613	NYSE	BKE	Mon, Oct 13, 2003	14.42	14.85	14.41	14.85
1612	NYSE	BKE	Fri, Oct 10, 2003	14.30	14.39	14.30	14.37
1611	NYSE	BKE	Thu, Oct 9, 2003	13.60	14.27	13.60	14.27
1610	NYSE	BKE	Wed, Oct 8, 2003	13.67	13.73	13.53	13.57
1609	NYSE	BKE	Tue, Oct 7, 2003	13.77	13.77	13.53	13.67
1608	NYSE	BKE	Mon, Oct 6, 2003	13.31	13.77	13.31	13.77
1607	NYSE	BKE	Fri, Oct 3, 2003	13.07	13.39	13.07	13.35
1606	NYSE	BKE	Thu, Oct 2, 2003	13.23	13.27	13.13	13.13
1605	NYSE	BKE	Wed, Oct 1, 2003	12.85	13.27	12.85	13.27
1604	NYSE	BKE	Tue, Sep 30, 2003	12.83	12.97	12.77	12.84
1603	NYSE	BKE	Mon, Sep 29, 2003	12.77	12.90	12.77	12.87
1602	NYSE	BKE	Fri, Sep 26, 2003	13.18	13.30	12.80	12.80
1601	NYSE	BKE	Thu, Sep 25, 2003	13.33	13.38	13.23	13.27
1600	NYSE	BKE	Wed, Sep 24, 2003	13.33	13.37	13.33	13.34
1599	NYSE	BKE	Tue, Sep 23, 2003	13.37	13.43	13.29	13.33
1598	NYSE	BKE	Mon, Sep 22, 2003	13.47	13.47	13.31	13.39
1597	NYSE	BKE	Fri, Sep 19, 2003	13.40	13.45	13.31	13.40
1596	NYSE	BKE	Thu, Sep 18, 2003	13.33	13.47	13.33	13.46
1595	NYSE	BKE	Wed, Sep 17, 2003	13.57	13.57	13.33	13.35
1594	NYSE	BKE	Tue, Sep 16, 2003	13.33	13.60	13.30	13.60
1593	NYSE	BKE	Mon, Sep 15, 2003	13.40	13.53	13.31	13.33
1592	NYSE	BKE	Fri, Sep 12, 2003	13.37	13.65	13.30	13.45
1591	NYSE	BKE	Thu, Sep 11, 2003	13.21	13.42	13.21	13.34
1590	NYSE	BKE	Wed, Sep 10, 2003	13.27	13.29	13.10	13.20
1589	NYSE	BKE	Tue, Sep 9, 2003	13.40	13.48	13.27	13.27
1588	NYSE	BKE	Mon, Sep 8, 2003	13.37	13.47	13.34	13.40
1587	NYSE	BKE	Fri, Sep 5, 2003	13.60	13.77	13.33	13.35
1586	NYSE	BKE	Thu, Sep 4, 2003	13.43	13.67	13.33	13.67
1585	NYSE	BKE	Wed, Sep 3, 2003	13.40	13.43	13.36	13.41
1584	NYSE	BKE	Tue, Sep 2, 2003	13.37	13.40	13.29	13.33
1583	NYSE	BKE	Fri, Aug 29, 2003	13.33	13.40	13.30	13.33
1582	NYSE	BKE	Thu, Aug 28, 2003	13.42	13.43	13.27	13.33
1581	NYSE	BKE	Wed, Aug 27, 2003	13.42	13.45	13.36	13.39
1580	NYSE	BKE	Tue, Aug 26, 2003	13.04	13.40	12.97	13.39
1579	NYSE	BKE	Mon, Aug 25, 2003	12.90	13.07	12.74	13.07
1578	NYSE	BKE	Fri, Aug 22, 2003	13.37	13.45	12.93	12.99
1577	NYSE	BKE	Thu, Aug 21, 2003	13.57	13.57	13.37	13.41
1576	NYSE	BKE	Wed, Aug 20, 2003	13.63	13.65	13.56	13.57
1575	NYSE	BKE	Tue, Aug 19, 2003	13.67	13.71	13.37	13.60
1574	NYSE	BKE	Mon, Aug 18, 2003	13.40	13.78	13.40	13.67
1573	NYSE	BKE	Fri, Aug 15, 2003	13.37	13.47	13.37	13.45
1572	NYSE	BKE	Thu, Aug 14, 2003	13.73	13.73	13.33	13.33
1571	NYSE	BKE	Wed, Aug 13, 2003	13.45	13.50	13.27	13.43
1570	NYSE	BKE	Tue, Aug 12, 2003	13.41	13.48	13.33	13.41
1569	NYSE	BKE	Mon, Aug 11, 2003	13.43	13.46	13.36	13.39
1568	NYSE	BKE	Fri, Aug 8, 2003	13.40	13.50	13.35	13.40
1567	NYSE	BKE	Thu, Aug 7, 2003	13.17	13.43	13.10	13.41
1566	NYSE	BKE	Wed, Aug 6, 2003	13.37	13.41	13.23	13.23
1565	NYSE	BKE	Tue, Aug 5, 2003	13.50	13.53	13.27	13.41
1564	NYSE	BKE	Mon, Aug 4, 2003	13.38	13.53	13.29	13.53
1563	NYSE	BKE	Fri, Aug 1, 2003	13.53	13.53	13.20	13.42
1562	NYSE	BKE	Thu, Jul 31, 2003	13.53	13.57	13.47	13.57
1561	NYSE	BKE	Wed, Jul 30, 2003	13.20	13.50	13.15	13.50
1560	NYSE	BKE	Tue, Jul 29, 2003	13.47	13.73	13.09	13.13
1559	NYSE	BKE	Mon, Jul 28, 2003	13.33	13.57	13.33	13.57
1558	NYSE	BKE	Fri, Jul 25, 2003	13.30	13.31	13.17	13.27
1557	NYSE	BKE	Thu, Jul 24, 2003	13.32	13.47	13.27	13.33
1556	NYSE	BKE	Wed, Jul 23, 2003	13.40	13.40	13.07	13.29
1555	NYSE	BKE	Tue, Jul 22, 2003	13.00	13.46	13.00	13.46
1554	NYSE	BKE	Mon, Jul 21, 2003	13.35	13.35	13.02	13.02
1553	NYSE	BKE	Fri, Jul 18, 2003	13.37	13.38	13.35	13.38
1552	NYSE	BKE	Thu, Jul 17, 2003	13.38	13.48	13.26	13.37
1551	NYSE	BKE	Wed, Jul 16, 2003	13.47	13.65	13.40	13.40
1550	NYSE	BKE	Tue, Jul 15, 2003	13.43	13.67	13.42	13.44
1549	NYSE	BKE	Mon, Jul 14, 2003	13.61	13.63	13.33	13.46
1548	NYSE	BKE	Fri, Jul 11, 2003	13.40	13.68	13.40	13.61
1547	NYSE	BKE	Thu, Jul 10, 2003	13.43	13.43	12.97	13.33
1546	NYSE	BKE	Wed, Jul 9, 2003	13.71	13.72	13.32	13.53
1545	NYSE	BKE	Tue, Jul 8, 2003	13.27	13.73	13.23	13.65
1544	NYSE	BKE	Mon, Jul 7, 2003	13.23	13.40	13.23	13.27
1543	NYSE	BKE	Thu, Jul 3, 2003	13.13	13.21	12.91	13.15
1542	NYSE	BKE	Wed, Jul 2, 2003	12.80	13.20	12.79	13.20
1541	NYSE	BKE	Tue, Jul 1, 2003	12.77	12.86	12.42	12.74
1540	NYSE	BKE	Mon, Jun 30, 2003	12.84	13.10	12.75	12.82
1539	NYSE	BKE	Fri, Jun 27, 2003	12.97	13.18	12.81	12.81
1538	NYSE	BKE	Thu, Jun 26, 2003	12.91	13.07	12.88	12.95
1537	NYSE	BKE	Wed, Jun 25, 2003	13.20	13.33	12.73	12.88
1536	NYSE	BKE	Tue, Jun 24, 2003	13.00	13.32	13.00	13.26
1535	NYSE	BKE	Mon, Jun 23, 2003	13.03	13.07	12.57	12.97
1534	NYSE	BKE	Fri, Jun 20, 2003	13.08	13.29	13.03	13.03
1533	NYSE	BKE	Thu, Jun 19, 2003	13.03	13.14	12.96	13.08
1532	NYSE	BKE	Wed, Jun 18, 2003	12.80	13.00	12.80	12.93
1531	NYSE	BKE	Tue, Jun 17, 2003	13.07	13.09	12.57	12.80
1530	NYSE	BKE	Mon, Jun 16, 2003	12.67	13.13	12.67	13.09
1529	NYSE	BKE	Fri, Jun 13, 2003	13.07	13.07	12.67	12.67
1528	NYSE	BKE	Thu, Jun 12, 2003	13.01	13.12	12.98	13.09
1527	NYSE	BKE	Wed, Jun 11, 2003	13.13	13.27	13.03	13.07
1526	NYSE	BKE	Tue, Jun 10, 2003	13.23	13.30	13.03	13.20
1525	NYSE	BKE	Mon, Jun 9, 2003	13.33	13.39	13.05	13.15
1524	NYSE	BKE	Fri, Jun 6, 2003	12.43	13.44	12.43	13.33
1523	NYSE	BKE	Thu, Jun 5, 2003	12.07	12.49	11.93	12.49
1522	NYSE	BKE	Wed, Jun 4, 2003	11.83	12.16	11.83	12.15
1521	NYSE	BKE	Tue, Jun 3, 2003	12.03	12.03	11.71	11.75
1520	NYSE	BKE	Mon, Jun 2, 2003	12.17	12.17	12.08	12.08
1519	NYSE	BKE	Fri, May 30, 2003	12.10	12.16	12.07	12.13
1518	NYSE	BKE	Thu, May 29, 2003	12.00	12.13	11.93	12.03
1517	NYSE	BKE	Wed, May 28, 2003	11.56	11.99	11.56	11.99
1516	NYSE	BKE	Tue, May 27, 2003	11.10	11.65	11.10	11.47
1515	NYSE	BKE	Fri, May 23, 2003	11.06	11.11	11.06	11.10
1514	NYSE	BKE	Thu, May 22, 2003	11.07	11.21	11.03	11.06
1513	NYSE	BKE	Wed, May 21, 2003	10.97	11.07	10.91	11.07
1512	NYSE	BKE	Tue, May 20, 2003	10.81	10.91	10.77	10.91
1511	NYSE	BKE	Mon, May 19, 2003	11.20	11.31	10.73	10.77
1510	NYSE	BKE	Fri, May 16, 2003	11.17	11.40	11.13	11.13
1509	NYSE	BKE	Thu, May 15, 2003	12.01	12.01	11.08	11.17
1508	NYSE	BKE	Wed, May 14, 2003	12.00	12.07	11.99	12.00
1507	NYSE	BKE	Tue, May 13, 2003	12.03	12.19	11.91	12.15
1506	NYSE	BKE	Mon, May 12, 2003	12.13	12.30	12.11	12.11
1505	NYSE	BKE	Fri, May 9, 2003	12.15	12.33	12.13	12.23
1504	NYSE	BKE	Thu, May 8, 2003	11.93	12.13	11.93	12.13
1503	NYSE	BKE	Wed, May 7, 2003	12.03	12.05	11.90	12.01
1502	NYSE	BKE	Tue, May 6, 2003	11.75	12.07	11.75	12.00
1501	NYSE	BKE	Mon, May 5, 2003	11.94	11.94	11.77	11.84
1500	NYSE	BKE	Fri, May 2, 2003	11.93	11.97	11.83	11.87
1499	NYSE	BKE	Thu, May 1, 2003	11.93	11.94	11.78	11.93
1498	NYSE	BKE	Wed, Apr 30, 2003	11.93	12.00	11.92	12.00
1497	NYSE	BKE	Tue, Apr 29, 2003	12.17	12.19	11.93	12.00
1496	NYSE	BKE	Mon, Apr 28, 2003	11.83	12.17	11.83	12.14
1495	NYSE	BKE	Fri, Apr 25, 2003	11.93	11.93	11.68	11.90
1494	NYSE	BKE	Thu, Apr 24, 2003	12.00	12.00	11.90	11.93
1493	NYSE	BKE	Wed, Apr 23, 2003	11.67	12.00	11.63	12.00
1492	NYSE	BKE	Tue, Apr 22, 2003	11.75	11.75	11.47	11.69
1491	NYSE	BKE	Mon, Apr 21, 2003	11.94	11.94	11.79	11.79
1490	NYSE	BKE	Thu, Apr 17, 2003	12.00	12.00	11.73	11.87
1489	NYSE	BKE	Wed, Apr 16, 2003	12.13	12.13	11.80	11.90
1488	NYSE	BKE	Tue, Apr 15, 2003	11.87	12.14	11.87	12.10
1487	NYSE	BKE	Mon, Apr 14, 2003	12.01	12.04	11.99	12.03
1486	NYSE	BKE	Fri, Apr 11, 2003	12.13	12.13	11.97	12.03
1485	NYSE	BKE	Thu, Apr 10, 2003	11.97	12.11	11.96	12.11
1484	NYSE	BKE	Wed, Apr 9, 2003	12.17	12.26	11.93	11.97
1483	NYSE	BKE	Tue, Apr 8, 2003	12.37	12.37	12.20	12.21
1482	NYSE	BKE	Mon, Apr 7, 2003	12.35	12.57	12.35	12.45
1481	NYSE	BKE	Fri, Apr 4, 2003	12.13	12.25	12.10	12.19
1480	NYSE	BKE	Thu, Apr 3, 2003	12.18	12.18	12.00	12.11
1479	NYSE	BKE	Wed, Apr 2, 2003	11.77	12.17	11.77	12.17
1478	NYSE	BKE	Tue, Apr 1, 2003	11.80	11.80	11.53	11.69
1477	NYSE	BKE	Mon, Mar 31, 2003	11.84	11.88	11.77	11.80
1476	NYSE	BKE	Fri, Mar 28, 2003	11.88	12.03	11.88	11.88
1475	NYSE	BKE	Thu, Mar 27, 2003	11.67	12.01	11.67	11.89
1474	NYSE	BKE	Wed, Mar 26, 2003	11.93	11.94	11.33	11.73
1473	NYSE	BKE	Tue, Mar 25, 2003	12.03	12.07	11.87	11.99
1472	NYSE	BKE	Mon, Mar 24, 2003	11.95	12.02	11.90	12.00
1471	NYSE	BKE	Fri, Mar 21, 2003	11.97	12.13	11.87	11.97
1470	NYSE	BKE	Thu, Mar 20, 2003	11.87	12.11	11.81	12.00
1469	NYSE	BKE	Wed, Mar 19, 2003	12.13	12.17	11.63	11.94
1468	NYSE	BKE	Tue, Mar 18, 2003	12.03	12.22	12.03	12.19
1467	NYSE	BKE	Mon, Mar 17, 2003	11.97	12.17	11.97	12.05
1466	NYSE	BKE	Fri, Mar 14, 2003	11.63	12.09	11.63	11.95
1465	NYSE	BKE	Thu, Mar 13, 2003	11.40	11.70	11.40	11.70
1464	NYSE	BKE	Wed, Mar 12, 2003	11.28	11.39	11.25	11.35
1463	NYSE	BKE	Tue, Mar 11, 2003	11.23	11.33	11.13	11.31
1462	NYSE	BKE	Mon, Mar 10, 2003	11.00	11.17	11.00	11.17
1461	NYSE	BKE	Fri, Mar 7, 2003	10.80	11.08	10.80	11.07
1460	NYSE	BKE	Thu, Mar 6, 2003	11.01	11.01	10.80	10.83
1459	NYSE	BKE	Wed, Mar 5, 2003	11.07	11.10	11.00	11.07
1458	NYSE	BKE	Tue, Mar 4, 2003	10.95	10.99	10.95	10.99
1457	NYSE	BKE	Mon, Mar 3, 2003	11.07	11.07	10.93	10.99
1456	NYSE	BKE	Fri, Feb 28, 2003	11.12	11.21	11.07	11.07
1455	NYSE	BKE	Thu, Feb 27, 2003	11.00	11.19	10.99	11.11
1454	NYSE	BKE	Wed, Feb 26, 2003	11.17	11.19	11.00	11.03
1453	NYSE	BKE	Tue, Feb 25, 2003	11.25	11.27	11.18	11.23
1452	NYSE	BKE	Mon, Feb 24, 2003	11.41	11.41	11.24	11.24
1451	NYSE	BKE	Fri, Feb 21, 2003	11.27	11.50	11.25	11.41
1450	NYSE	BKE	Thu, Feb 20, 2003	11.21	11.25	11.21	11.23
1449	NYSE	BKE	Wed, Feb 19, 2003	11.25	11.25	11.03	11.20
1448	NYSE	BKE	Tue, Feb 18, 2003	11.07	11.27	11.07	11.27
1447	NYSE	BKE	Fri, Feb 14, 2003	10.54	11.17	10.54	10.91
1446	NYSE	BKE	Thu, Feb 13, 2003	10.53	10.60	10.53	10.59
1445	NYSE	BKE	Wed, Feb 12, 2003	10.53	10.63	10.53	10.53
1444	NYSE	BKE	Tue, Feb 11, 2003	10.40	10.80	10.40	10.63
1443	NYSE	BKE	Mon, Feb 10, 2003	10.48	10.48	10.35	10.43
1442	NYSE	BKE	Fri, Feb 7, 2003	10.81	10.81	10.47	10.47
1441	NYSE	BKE	Thu, Feb 6, 2003	10.67	10.93	10.67	10.83
1440	NYSE	BKE	Wed, Feb 5, 2003	10.83	10.87	10.67	10.73
1439	NYSE	BKE	Tue, Feb 4, 2003	10.97	10.97	10.84	10.93
1438	NYSE	BKE	Mon, Feb 3, 2003	11.08	11.17	11.00	11.06
1437	NYSE	BKE	Fri, Jan 31, 2003	11.13	11.13	10.97	11.07
1436	NYSE	BKE	Thu, Jan 30, 2003	11.54	11.63	11.20	11.20
1435	NYSE	BKE	Wed, Jan 29, 2003	11.40	11.53	11.17	11.53
1434	NYSE	BKE	Tue, Jan 28, 2003	11.29	11.57	11.29	11.45
1433	NYSE	BKE	Mon, Jan 27, 2003	11.47	11.47	11.17	11.23
1432	NYSE	BKE	Fri, Jan 24, 2003	11.67	11.67	11.48	11.48
1431	NYSE	BKE	Thu, Jan 23, 2003	11.81	11.81	11.60	11.69
1430	NYSE	BKE	Wed, Jan 22, 2003	11.80	11.85	11.79	11.79
1429	NYSE	BKE	Tue, Jan 21, 2003	11.95	11.95	11.85	11.85
1428	NYSE	BKE	Fri, Jan 17, 2003	11.93	11.94	11.77	11.94
1427	NYSE	BKE	Thu, Jan 16, 2003	12.01	12.08	11.95	11.97
1426	NYSE	BKE	Wed, Jan 15, 2003	12.09	12.09	11.87	12.00
1425	NYSE	BKE	Tue, Jan 14, 2003	12.02	12.13	11.97	12.09
1424	NYSE	BKE	Mon, Jan 13, 2003	12.35	12.35	11.97	12.00
1423	NYSE	BKE	Fri, Jan 10, 2003	12.43	12.48	12.30	12.33
1422	NYSE	BKE	Thu, Jan 9, 2003	12.17	12.43	12.13	12.41
1421	NYSE	BKE	Wed, Jan 8, 2003	12.10	12.16	12.10	12.15
1420	NYSE	BKE	Tue, Jan 7, 2003	12.30	12.30	12.05	12.08
1419	NYSE	BKE	Mon, Jan 6, 2003	12.37	12.41	12.20	12.40
1418	NYSE	BKE	Fri, Jan 3, 2003	12.67	12.67	12.40	12.43
1417	NYSE	BKE	Thu, Jan 2, 2003	12.07	12.67	12.07	12.67
1416	NYSE	BKE	Tue, Dec 31, 2002	12.33	12.42	12.00	12.00
1415	NYSE	BKE	Mon, Dec 30, 2002	12.00	12.47	11.93	12.40
1414	NYSE	BKE	Fri, Dec 27, 2002	12.17	12.25	12.00	12.00
1413	NYSE	BKE	Thu, Dec 26, 2002	12.29	12.33	12.23	12.26
1412	NYSE	BKE	Tue, Dec 24, 2002	12.28	12.29	12.28	12.29
1411	NYSE	BKE	Mon, Dec 23, 2002	12.46	12.47	12.29	12.29
1410	NYSE	BKE	Fri, Dec 20, 2002	12.27	12.47	12.23	12.47
1409	NYSE	BKE	Thu, Dec 19, 2002	12.17	12.36	12.17	12.33
1408	NYSE	BKE	Wed, Dec 18, 2002	12.20	12.21	12.10	12.13
1407	NYSE	BKE	Tue, Dec 17, 2002	12.53	12.53	12.19	12.23
1406	NYSE	BKE	Mon, Dec 16, 2002	12.31	12.57	12.31	12.57
1405	NYSE	BKE	Fri, Dec 13, 2002	12.27	12.35	12.23	12.30
1404	NYSE	BKE	Thu, Dec 12, 2002	12.23	12.30	11.67	12.30
1403	NYSE	BKE	Wed, Dec 11, 2002	12.27	12.27	12.10	12.23
1402	NYSE	BKE	Tue, Dec 10, 2002	12.40	12.45	12.28	12.29
1401	NYSE	BKE	Mon, Dec 9, 2002	12.57	12.61	12.32	12.33
1400	NYSE	BKE	Fri, Dec 6, 2002	12.70	12.70	12.60	12.66
1399	NYSE	BKE	Thu, Dec 5, 2002	12.93	12.93	12.73	12.77
1398	NYSE	BKE	Wed, Dec 4, 2002	13.10	13.13	13.03	13.05
1397	NYSE	BKE	Tue, Dec 3, 2002	13.20	13.27	13.17	13.17
1396	NYSE	BKE	Mon, Dec 2, 2002	13.20	13.57	13.20	13.24
1395	NYSE	BKE	Fri, Nov 29, 2002	13.15	13.20	13.15	13.20
1394	NYSE	BKE	Wed, Nov 27, 2002	12.83	13.23	12.83	13.21
1393	NYSE	BKE	Tue, Nov 26, 2002	12.70	12.93	12.67	12.76
1392	NYSE	BKE	Mon, Nov 25, 2002	12.64	12.77	12.64	12.77
1391	NYSE	BKE	Fri, Nov 22, 2002	12.63	12.75	12.52	12.68
1390	NYSE	BKE	Thu, Nov 21, 2002	12.23	12.51	12.23	12.50
1389	NYSE	BKE	Wed, Nov 20, 2002	12.01	12.23	11.93	12.23
1388	NYSE	BKE	Tue, Nov 19, 2002	12.50	12.50	11.97	12.01
1387	NYSE	BKE	Mon, Nov 18, 2002	12.87	12.87	12.56	12.57
1386	NYSE	BKE	Fri, Nov 15, 2002	13.13	13.13	12.95	12.95
1385	NYSE	BKE	Thu, Nov 14, 2002	12.97	13.16	12.93	13.13
1384	NYSE	BKE	Wed, Nov 13, 2002	12.70	13.00	12.70	12.90
1383	NYSE	BKE	Tue, Nov 12, 2002	12.48	12.83	12.48	12.70
1382	NYSE	BKE	Mon, Nov 11, 2002	13.07	13.07	12.43	12.43
1381	NYSE	BKE	Fri, Nov 8, 2002	12.81	13.20	12.81	13.15
1380	NYSE	BKE	Thu, Nov 7, 2002	12.83	12.84	12.77	12.81
1379	NYSE	BKE	Wed, Nov 6, 2002	12.83	12.90	12.83	12.90
1378	NYSE	BKE	Tue, Nov 5, 2002	12.82	12.82	12.75	12.76
1377	NYSE	BKE	Mon, Nov 4, 2002	12.97	13.19	12.77	12.81
1376	NYSE	BKE	Fri, Nov 1, 2002	12.10	12.80	12.10	12.80
1375	NYSE	BKE	Thu, Oct 31, 2002	12.10	12.17	12.03	12.17
1374	NYSE	BKE	Wed, Oct 30, 2002	12.27	12.27	12.09	12.14
1373	NYSE	BKE	Tue, Oct 29, 2002	12.00	12.20	11.87	12.20
1372	NYSE	BKE	Mon, Oct 28, 2002	12.25	12.26	12.00	12.01
1371	NYSE	BKE	Fri, Oct 25, 2002	11.87	12.23	11.87	12.23
1370	NYSE	BKE	Thu, Oct 24, 2002	12.09	12.23	11.83	11.83
1369	NYSE	BKE	Wed, Oct 23, 2002	11.76	12.07	11.76	12.07
1368	NYSE	BKE	Tue, Oct 22, 2002	11.53	11.83	11.53	11.76
1367	NYSE	BKE	Mon, Oct 21, 2002	11.67	11.67	11.51	11.53
1366	NYSE	BKE	Fri, Oct 18, 2002	11.70	11.72	11.50	11.67
1365	NYSE	BKE	Thu, Oct 17, 2002	11.43	11.87	11.43	11.77
1364	NYSE	BKE	Wed, Oct 16, 2002	11.37	11.37	11.11	11.23
1363	NYSE	BKE	Tue, Oct 15, 2002	11.23	11.57	11.23	11.48
1362	NYSE	BKE	Mon, Oct 14, 2002	10.95	11.18	10.90	11.13
1361	NYSE	BKE	Fri, Oct 11, 2002	10.63	11.03	10.61	11.00
1360	NYSE	BKE	Thu, Oct 10, 2002	10.57	10.77	10.48	10.63
1359	NYSE	BKE	Wed, Oct 9, 2002	10.80	11.02	10.62	10.67
1358	NYSE	BKE	Tue, Oct 8, 2002	10.89	10.89	10.48	10.87
1357	NYSE	BKE	Mon, Oct 7, 2002	11.13	11.13	10.77	10.87
1356	NYSE	BKE	Fri, Oct 4, 2002	10.87	11.13	10.73	11.13
1355	NYSE	BKE	Thu, Oct 3, 2002	12.00	12.13	11.00	11.00
1354	NYSE	BKE	Wed, Oct 2, 2002	12.57	12.67	11.95	12.23
1353	NYSE	BKE	Tue, Oct 1, 2002	13.27	13.27	12.35	12.73
1352	NYSE	BKE	Mon, Sep 30, 2002	13.40	13.50	13.40	13.40
1351	NYSE	BKE	Fri, Sep 27, 2002	13.50	13.80	13.33	13.47
1350	NYSE	BKE	Thu, Sep 26, 2002	13.27	13.50	13.21	13.50
1349	NYSE	BKE	Wed, Sep 25, 2002	13.27	13.40	13.13	13.23
1348	NYSE	BKE	Tue, Sep 24, 2002	13.07	13.33	12.93	13.33
1347	NYSE	BKE	Mon, Sep 23, 2002	13.11	13.15	13.07	13.15
1346	NYSE	BKE	Fri, Sep 20, 2002	13.31	13.33	13.13	13.13
1345	NYSE	BKE	Thu, Sep 19, 2002	13.83	13.83	13.13	13.31
1344	NYSE	BKE	Wed, Sep 18, 2002	13.27	13.33	13.17	13.30
1343	NYSE	BKE	Tue, Sep 17, 2002	13.53	13.53	13.17	13.26
1342	NYSE	BKE	Mon, Sep 16, 2002	13.43	13.53	13.37	13.53
1341	NYSE	BKE	Fri, Sep 13, 2002	13.35	13.57	13.35	13.53
1340	NYSE	BKE	Thu, Sep 12, 2002	13.57	13.57	13.30	13.39
1339	NYSE	BKE	Wed, Sep 11, 2002	13.73	13.79	13.60	13.63
1338	NYSE	BKE	Tue, Sep 10, 2002	13.87	13.87	13.63	13.63
1337	NYSE	BKE	Mon, Sep 9, 2002	14.04	14.04	13.90	13.93
1336	NYSE	BKE	Fri, Sep 6, 2002	13.47	14.12	13.47	13.97
1335	NYSE	BKE	Thu, Sep 5, 2002	13.53	13.60	13.27	13.37
1334	NYSE	BKE	Wed, Sep 4, 2002	13.28	13.67	13.23	13.67
1333	NYSE	BKE	Tue, Sep 3, 2002	13.87	13.87	13.27	13.27
1332	NYSE	BKE	Fri, Aug 30, 2002	13.43	13.93	13.43	13.80
1331	NYSE	BKE	Thu, Aug 29, 2002	13.37	13.49	13.30	13.40
1330	NYSE	BKE	Wed, Aug 28, 2002	13.43	13.50	13.31	13.33
1329	NYSE	BKE	Tue, Aug 27, 2002	14.00	14.00	13.40	13.50
1328	NYSE	BKE	Mon, Aug 26, 2002	13.90	13.97	13.80	13.97
1327	NYSE	BKE	Fri, Aug 23, 2002	14.13	14.13	13.87	13.87
1326	NYSE	BKE	Thu, Aug 22, 2002	14.19	14.19	13.89	14.00
1325	NYSE	BKE	Wed, Aug 21, 2002	14.35	14.67	14.30	14.32
1324	NYSE	BKE	Tue, Aug 20, 2002	14.65	14.72	14.29	14.29
1323	NYSE	BKE	Mon, Aug 19, 2002	14.77	14.87	14.58	14.65
1322	NYSE	BKE	Fri, Aug 16, 2002	15.07	15.40	14.90	14.91
1321	NYSE	BKE	Thu, Aug 15, 2002	14.60	15.27	14.60	15.13
1320	NYSE	BKE	Wed, Aug 14, 2002	13.90	14.47	13.85	14.47
1319	NYSE	BKE	Tue, Aug 13, 2002	13.83	14.13	13.83	13.83
1318	NYSE	BKE	Mon, Aug 12, 2002	13.79	13.97	13.70	13.93
1317	NYSE	BKE	Fri, Aug 9, 2002	13.70	13.99	13.70	13.81
1316	NYSE	BKE	Thu, Aug 8, 2002	13.47	13.63	13.29	13.63
1315	NYSE	BKE	Wed, Aug 7, 2002	14.14	14.17	13.73	13.77
1314	NYSE	BKE	Tue, Aug 6, 2002	14.06	14.26	14.06	14.13
1313	NYSE	BKE	Mon, Aug 5, 2002	14.06	14.22	14.00	14.00
1312	NYSE	BKE	Fri, Aug 2, 2002	14.60	14.60	14.03	14.06
1311	NYSE	BKE	Thu, Aug 1, 2002	15.13	15.14	14.60	14.72
1310	NYSE	BKE	Wed, Jul 31, 2002	16.33	16.37	15.16	15.17
1309	NYSE	BKE	Tue, Jul 30, 2002	16.81	16.97	16.27	16.49
1308	NYSE	BKE	Mon, Jul 29, 2002	15.67	16.83	15.67	16.83
1307	NYSE	BKE	Fri, Jul 26, 2002	15.17	15.57	15.17	15.57
1306	NYSE	BKE	Thu, Jul 25, 2002	14.93	15.27	14.73	15.10
1305	NYSE	BKE	Wed, Jul 24, 2002	14.67	14.93	14.64	14.93
1304	NYSE	BKE	Tue, Jul 23, 2002	15.46	15.46	14.67	14.67
1303	NYSE	BKE	Mon, Jul 22, 2002	15.67	15.75	15.26	15.46
1302	NYSE	BKE	Fri, Jul 19, 2002	15.63	15.74	15.53	15.67
1301	NYSE	BKE	Thu, Jul 18, 2002	15.67	15.87	15.67	15.70
1300	NYSE	BKE	Wed, Jul 17, 2002	15.63	15.83	15.57	15.76
1299	NYSE	BKE	Tue, Jul 16, 2002	15.62	15.73	15.57	15.63
1298	NYSE	BKE	Mon, Jul 15, 2002	15.35	15.72	15.29	15.72
1297	NYSE	BKE	Fri, Jul 12, 2002	15.33	15.77	15.27	15.34
1296	NYSE	BKE	Thu, Jul 11, 2002	15.30	15.33	15.07	15.33
1295	NYSE	BKE	Wed, Jul 10, 2002	15.93	15.93	15.53	15.53
1294	NYSE	BKE	Tue, Jul 9, 2002	15.80	16.00	15.80	15.91
1293	NYSE	BKE	Mon, Jul 8, 2002	15.83	15.83	15.69	15.74
1292	NYSE	BKE	Fri, Jul 5, 2002	15.60	15.97	15.60	15.90
1291	NYSE	BKE	Wed, Jul 3, 2002	15.87	15.87	15.51	15.51
1290	NYSE	BKE	Tue, Jul 2, 2002	16.39	16.39	15.77	15.90
1289	NYSE	BKE	Mon, Jul 1, 2002	16.50	16.50	16.33	16.39
1288	NYSE	BKE	Fri, Jun 28, 2002	16.33	16.67	16.31	16.43
1287	NYSE	BKE	Thu, Jun 27, 2002	15.91	16.30	15.91	16.30
1286	NYSE	BKE	Wed, Jun 26, 2002	15.79	15.93	15.79	15.86
1285	NYSE	BKE	Tue, Jun 25, 2002	15.86	16.11	15.80	15.80
1284	NYSE	BKE	Mon, Jun 24, 2002	15.47	15.87	15.43	15.81
1283	NYSE	BKE	Fri, Jun 21, 2002	15.17	15.42	15.17	15.41
1282	NYSE	BKE	Thu, Jun 20, 2002	15.34	15.47	15.23	15.33
1281	NYSE	BKE	Wed, Jun 19, 2002	15.73	15.80	15.33	15.33
1280	NYSE	BKE	Tue, Jun 18, 2002	15.47	15.67	15.33	15.67
1279	NYSE	BKE	Mon, Jun 17, 2002	15.57	15.64	15.27	15.47
1278	NYSE	BKE	Fri, Jun 14, 2002	15.43	15.50	15.33	15.50
1277	NYSE	BKE	Thu, Jun 13, 2002	15.60	15.75	15.53	15.53
1276	NYSE	BKE	Wed, Jun 12, 2002	15.63	15.73	15.50	15.67
1275	NYSE	BKE	Tue, Jun 11, 2002	15.43	15.70	15.43	15.63
1274	NYSE	BKE	Mon, Jun 10, 2002	15.43	15.48	15.37	15.41
1273	NYSE	BKE	Fri, Jun 7, 2002	15.27	15.73	15.03	15.50
1272	NYSE	BKE	Thu, Jun 6, 2002	15.20	15.57	15.20	15.37
1271	NYSE	BKE	Wed, Jun 5, 2002	14.85	15.13	14.70	15.10
1270	NYSE	BKE	Tue, Jun 4, 2002	14.47	14.83	14.47	14.80
1269	NYSE	BKE	Mon, Jun 3, 2002	15.30	15.50	14.47	14.47
1268	NYSE	BKE	Fri, May 31, 2002	15.10	15.37	14.93	15.37
1267	NYSE	BKE	Thu, May 30, 2002	14.67	15.07	14.65	14.93
1266	NYSE	BKE	Wed, May 29, 2002	14.65	14.87	14.63	14.75
1265	NYSE	BKE	Tue, May 28, 2002	15.43	15.43	14.57	14.65
1264	NYSE	BKE	Fri, May 24, 2002	15.07	15.67	15.03	15.47
1263	NYSE	BKE	Thu, May 23, 2002	14.63	15.10	14.63	15.10
1262	NYSE	BKE	Wed, May 22, 2002	14.64	14.64	14.51	14.63
1261	NYSE	BKE	Tue, May 21, 2002	14.70	14.75	14.64	14.67
1260	NYSE	BKE	Mon, May 20, 2002	14.47	14.70	14.47	14.70
1259	NYSE	BKE	Fri, May 17, 2002	13.93	14.62	13.93	14.50
1258	NYSE	BKE	Thu, May 16, 2002	13.67	13.93	13.67	13.93
1257	NYSE	BKE	Wed, May 15, 2002	13.87	13.87	13.63	13.67
1256	NYSE	BKE	Tue, May 14, 2002	14.07	14.07	13.71	13.85
1255	NYSE	BKE	Mon, May 13, 2002	13.73	14.07	13.73	14.00
1254	NYSE	BKE	Fri, May 10, 2002	13.87	13.87	13.66	13.70
1253	NYSE	BKE	Thu, May 9, 2002	14.13	14.13	13.80	13.87
1252	NYSE	BKE	Wed, May 8, 2002	13.87	14.40	13.80	14.06
1251	NYSE	BKE	Tue, May 7, 2002	14.57	14.57	13.60	13.85
1250	NYSE	BKE	Mon, May 6, 2002	15.40	15.40	14.57	14.57
1249	NYSE	BKE	Fri, May 3, 2002	15.27	15.37	15.15	15.32
1248	NYSE	BKE	Thu, May 2, 2002	15.18	15.37	15.04	15.37
1247	NYSE	BKE	Wed, May 1, 2002	15.40	15.47	14.77	15.18
1246	NYSE	BKE	Tue, Apr 30, 2002	15.81	15.85	15.37	15.57
1245	NYSE	BKE	Mon, Apr 29, 2002	15.89	15.91	15.73	15.83
1244	NYSE	BKE	Fri, Apr 26, 2002	16.00	16.07	15.87	15.89
1243	NYSE	BKE	Thu, Apr 25, 2002	15.93	16.05	15.87	16.03
1242	NYSE	BKE	Wed, Apr 24, 2002	16.35	16.47	16.01	16.03
1241	NYSE	BKE	Tue, Apr 23, 2002	16.33	16.33	16.23	16.33
1240	NYSE	BKE	Mon, Apr 22, 2002	16.50	16.50	16.17	16.35
1239	NYSE	BKE	Fri, Apr 19, 2002	16.33	16.50	16.23	16.50
1238	NYSE	BKE	Thu, Apr 18, 2002	16.30	16.33	16.23	16.33
1237	NYSE	BKE	Wed, Apr 17, 2002	16.45	16.46	16.38	16.40
1236	NYSE	BKE	Tue, Apr 16, 2002	16.27	16.60	16.27	16.47
1235	NYSE	BKE	Mon, Apr 15, 2002	16.11	16.32	16.08	16.27
1234	NYSE	BKE	Fri, Apr 12, 2002	16.07	16.11	15.89	16.11
1233	NYSE	BKE	Thu, Apr 11, 2002	16.33	16.36	16.05	16.10
1232	NYSE	BKE	Wed, Apr 10, 2002	16.30	16.47	16.30	16.33
1231	NYSE	BKE	Tue, Apr 9, 2002	16.04	16.40	15.94	16.27
1230	NYSE	BKE	Mon, Apr 8, 2002	15.93	16.10	15.93	16.04
1229	NYSE	BKE	Fri, Apr 5, 2002	15.70	16.00	15.70	15.91
1228	NYSE	BKE	Thu, Apr 4, 2002	15.43	15.67	15.43	15.63
1227	NYSE	BKE	Wed, Apr 3, 2002	15.37	15.53	15.33	15.47
1226	NYSE	BKE	Tue, Apr 2, 2002	15.73	15.73	15.16	15.43
1225	NYSE	BKE	Mon, Apr 1, 2002	16.27	16.27	15.75	15.87
1224	NYSE	BKE	Thu, Mar 28, 2002	16.20	16.33	16.17	16.33
1223	NYSE	BKE	Wed, Mar 27, 2002	15.67	16.47	15.65	16.33
1222	NYSE	BKE	Tue, Mar 26, 2002	16.20	16.47	15.92	15.92
1221	NYSE	BKE	Mon, Mar 25, 2002	16.17	16.45	16.00	16.27
1220	NYSE	BKE	Fri, Mar 22, 2002	16.01	16.42	15.95	16.27
1219	NYSE	BKE	Thu, Mar 21, 2002	16.20	16.23	16.03	16.10
1218	NYSE	BKE	Wed, Mar 20, 2002	16.43	16.45	16.10	16.17
1217	NYSE	BKE	Tue, Mar 19, 2002	16.47	16.50	16.27	16.50
1216	NYSE	BKE	Mon, Mar 18, 2002	16.20	16.33	16.03	16.33
1215	NYSE	BKE	Fri, Mar 15, 2002	15.77	16.17	15.77	16.13
1214	NYSE	BKE	Thu, Mar 14, 2002	15.73	15.93	15.70	15.93
1213	NYSE	BKE	Wed, Mar 13, 2002	15.83	15.83	15.53	15.73
1212	NYSE	BKE	Tue, Mar 12, 2002	15.70	15.93	15.70	15.91
1211	NYSE	BKE	Mon, Mar 11, 2002	15.97	16.13	15.97	15.97
1210	NYSE	BKE	Fri, Mar 8, 2002	15.90	16.07	15.83	16.07
1209	NYSE	BKE	Thu, Mar 7, 2002	15.43	16.13	15.00	16.01
1208	NYSE	BKE	Wed, Mar 6, 2002	14.93	15.60	14.53	15.60
1207	NYSE	BKE	Tue, Mar 5, 2002	15.57	15.66	14.27	15.00
1206	NYSE	BKE	Mon, Mar 4, 2002	16.10	16.33	15.87	16.23
1205	NYSE	BKE	Fri, Mar 1, 2002	16.00	16.39	16.00	16.01
1204	NYSE	BKE	Thu, Feb 28, 2002	15.93	16.13	15.89	16.10
1203	NYSE	BKE	Wed, Feb 27, 2002	15.00	15.81	15.00	15.81
1202	NYSE	BKE	Tue, Feb 26, 2002	15.21	15.21	14.92	15.07
1201	NYSE	BKE	Mon, Feb 25, 2002	14.67	15.44	14.63	15.27
1200	NYSE	BKE	Fri, Feb 22, 2002	14.67	14.77	14.57	14.67
1199	NYSE	BKE	Thu, Feb 21, 2002	14.47	14.77	14.40	14.60
1198	NYSE	BKE	Wed, Feb 20, 2002	14.20	14.57	14.20	14.53
1197	NYSE	BKE	Tue, Feb 19, 2002	14.30	14.35	14.20	14.31
1196	NYSE	BKE	Fri, Feb 15, 2002	14.07	14.35	14.07	14.35
1195	NYSE	BKE	Thu, Feb 14, 2002	14.61	14.61	14.13	14.13
1194	NYSE	BKE	Wed, Feb 13, 2002	14.33	14.67	14.26	14.61
1193	NYSE	BKE	Tue, Feb 12, 2002	14.40	14.53	14.23	14.23
1192	NYSE	BKE	Mon, Feb 11, 2002	14.27	14.63	14.22	14.37
1191	NYSE	BKE	Fri, Feb 8, 2002	13.47	14.40	13.47	14.27
1190	NYSE	BKE	Thu, Feb 7, 2002	13.73	13.73	13.37	13.37
1189	NYSE	BKE	Wed, Feb 6, 2002	13.57	13.76	13.53	13.68
1188	NYSE	BKE	Tue, Feb 5, 2002	13.67	13.73	13.50	13.51
1187	NYSE	BKE	Mon, Feb 4, 2002	13.67	13.73	13.41	13.63
1186	NYSE	BKE	Fri, Feb 1, 2002	13.37	13.80	13.33	13.67
1185	NYSE	BKE	Thu, Jan 31, 2002	13.33	13.35	13.23	13.28
1184	NYSE	BKE	Wed, Jan 30, 2002	13.13	13.33	13.03	13.33
1183	NYSE	BKE	Tue, Jan 29, 2002	13.34	13.39	13.17	13.27
1182	NYSE	BKE	Mon, Jan 28, 2002	13.33	13.37	13.33	13.34
1181	NYSE	BKE	Fri, Jan 25, 2002	13.60	13.60	13.35	13.37
1180	NYSE	BKE	Thu, Jan 24, 2002	13.43	13.63	13.43	13.61
1179	NYSE	BKE	Wed, Jan 23, 2002	13.30	13.37	13.27	13.37
1178	NYSE	BKE	Tue, Jan 22, 2002	13.80	13.80	13.33	13.33
1177	NYSE	BKE	Fri, Jan 18, 2002	13.57	14.15	13.57	13.80
1176	NYSE	BKE	Thu, Jan 17, 2002	13.50	13.57	13.50	13.57
1175	NYSE	BKE	Wed, Jan 16, 2002	13.31	13.53	13.31	13.47
1174	NYSE	BKE	Tue, Jan 15, 2002	13.57	13.57	13.31	13.31
1173	NYSE	BKE	Mon, Jan 14, 2002	13.83	13.83	13.50	13.50
1172	NYSE	BKE	Fri, Jan 11, 2002	14.00	14.00	13.73	13.80
1171	NYSE	BKE	Thu, Jan 10, 2002	14.27	14.27	13.88	13.88
1170	NYSE	BKE	Wed, Jan 9, 2002	14.15	14.33	14.03	14.33
1169	NYSE	BKE	Tue, Jan 8, 2002	14.17	14.17	13.83	14.10
1168	NYSE	BKE	Mon, Jan 7, 2002	14.40	14.40	14.17	14.20
1167	NYSE	BKE	Fri, Jan 4, 2002	14.33	14.53	14.33	14.49
1166	NYSE	BKE	Thu, Jan 3, 2002	14.67	14.89	14.47	14.60
1165	NYSE	BKE	Wed, Jan 2, 2002	14.90	14.93	14.49	14.70
1164	NYSE	BKE	Mon, Dec 31, 2001	14.67	15.00	14.67	14.87
1163	NYSE	BKE	Fri, Dec 28, 2001	14.39	14.80	14.39	14.67
1162	NYSE	BKE	Thu, Dec 27, 2001	14.00	14.53	14.00	14.49
1161	NYSE	BKE	Wed, Dec 26, 2001	13.97	14.07	13.73	14.07
1160	NYSE	BKE	Mon, Dec 24, 2001	13.92	14.00	13.87	13.95
1159	NYSE	BKE	Fri, Dec 21, 2001	13.59	13.93	13.53	13.93
1158	NYSE	BKE	Thu, Dec 20, 2001	13.23	13.57	13.23	13.45
1157	NYSE	BKE	Wed, Dec 19, 2001	13.43	13.43	13.33	13.33
1156	NYSE	BKE	Tue, Dec 18, 2001	13.33	13.60	13.31	13.50
1155	NYSE	BKE	Mon, Dec 17, 2001	13.23	13.33	13.17	13.25
1154	NYSE	BKE	Fri, Dec 14, 2001	13.10	13.30	13.01	13.30
1153	NYSE	BKE	Thu, Dec 13, 2001	13.13	13.30	13.10	13.20
1152	NYSE	BKE	Wed, Dec 12, 2001	13.22	13.33	13.17	13.27
1151	NYSE	BKE	Tue, Dec 11, 2001	13.07	13.25	13.07	13.25
1150	NYSE	BKE	Mon, Dec 10, 2001	13.27	13.27	12.98	13.07
1149	NYSE	BKE	Fri, Dec 7, 2001	13.33	13.40	13.07	13.33
1148	NYSE	BKE	Thu, Dec 6, 2001	13.33	13.33	12.87	13.33
1147	NYSE	BKE	Wed, Dec 5, 2001	13.20	13.33	13.07	13.33
1146	NYSE	BKE	Tue, Dec 4, 2001	13.23	13.30	13.23	13.27
1145	NYSE	BKE	Mon, Dec 3, 2001	13.33	13.33	13.17	13.27
1144	NYSE	BKE	Fri, Nov 30, 2001	13.20	13.33	13.11	13.33
1143	NYSE	BKE	Thu, Nov 29, 2001	13.13	13.30	13.10	13.23
1142	NYSE	BKE	Wed, Nov 28, 2001	12.75	13.23	12.73	13.13
1141	NYSE	BKE	Tue, Nov 27, 2001	12.67	12.83	12.60	12.74
1140	NYSE	BKE	Mon, Nov 26, 2001	12.70	12.75	12.59	12.73
1139	NYSE	BKE	Fri, Nov 23, 2001	12.63	12.69	12.57	12.63
1138	NYSE	BKE	Wed, Nov 21, 2001	12.67	12.79	12.57	12.57
1137	NYSE	BKE	Tue, Nov 20, 2001	12.60	12.73	12.58	12.70
1136	NYSE	BKE	Mon, Nov 19, 2001	12.50	12.67	12.47	12.67
1135	NYSE	BKE	Fri, Nov 16, 2001	12.50	12.77	12.50	12.57
1134	NYSE	BKE	Thu, Nov 15, 2001	12.13	12.50	12.13	12.50
1133	NYSE	BKE	Wed, Nov 14, 2001	12.37	12.47	12.20	12.47
1132	NYSE	BKE	Tue, Nov 13, 2001	12.04	12.23	11.93	12.20
1131	NYSE	BKE	Mon, Nov 12, 2001	12.07	12.07	11.87	12.07
1130	NYSE	BKE	Fri, Nov 9, 2001	12.13	12.13	12.00	12.07
1129	NYSE	BKE	Thu, Nov 8, 2001	12.30	12.33	12.13	12.23
1128	NYSE	BKE	Wed, Nov 7, 2001	12.00	12.40	12.00	12.27
1127	NYSE	BKE	Tue, Nov 6, 2001	11.80	11.93	11.60	11.93
1126	NYSE	BKE	Mon, Nov 5, 2001	12.00	12.03	11.89	12.03
1125	NYSE	BKE	Fri, Nov 2, 2001	12.00	12.00	11.90	11.94
1124	NYSE	BKE	Thu, Nov 1, 2001	12.03	12.04	11.93	12.00
1123	NYSE	BKE	Wed, Oct 31, 2001	11.43	12.10	11.43	12.10
1122	NYSE	BKE	Tue, Oct 30, 2001	11.40	11.43	11.33	11.43
1121	NYSE	BKE	Mon, Oct 29, 2001	11.73	11.73	11.40	11.40
1120	NYSE	BKE	Fri, Oct 26, 2001	11.93	12.00	11.73	11.73
1119	NYSE	BKE	Thu, Oct 25, 2001	12.07	12.07	11.98	11.99
1118	NYSE	BKE	Wed, Oct 24, 2001	12.20	12.22	12.10	12.11
1117	NYSE	BKE	Tue, Oct 23, 2001	12.17	12.20	12.07	12.17
1116	NYSE	BKE	Mon, Oct 22, 2001	11.93	12.17	11.93	12.17
1115	NYSE	BKE	Fri, Oct 19, 2001	11.73	12.00	11.73	12.00
1114	NYSE	BKE	Thu, Oct 18, 2001	11.70	11.74	11.53	11.73
1113	NYSE	BKE	Wed, Oct 17, 2001	11.90	11.97	11.79	11.80
1112	NYSE	BKE	Tue, Oct 16, 2001	12.00	12.07	11.94	12.00
1111	NYSE	BKE	Mon, Oct 15, 2001	11.80	12.17	11.73	12.13
1110	NYSE	BKE	Fri, Oct 12, 2001	11.83	11.87	11.83	11.87
1109	NYSE	BKE	Thu, Oct 11, 2001	11.73	11.93	11.73	11.93
1108	NYSE	BKE	Wed, Oct 10, 2001	11.65	11.73	11.54	11.67
1107	NYSE	BKE	Tue, Oct 9, 2001	11.50	11.67	11.23	11.67
1106	NYSE	BKE	Mon, Oct 8, 2001	11.67	11.67	11.50	11.52
1105	NYSE	BKE	Fri, Oct 5, 2001	11.53	11.73	11.40	11.73
1104	NYSE	BKE	Thu, Oct 4, 2001	11.43	11.53	11.33	11.53
1103	NYSE	BKE	Wed, Oct 3, 2001	11.43	11.43	11.38	11.41
1102	NYSE	BKE	Tue, Oct 2, 2001	10.83	11.33	10.83	11.33
1101	NYSE	BKE	Mon, Oct 1, 2001	11.00	11.00	10.87	10.90
1100	NYSE	BKE	Fri, Sep 28, 2001	10.60	11.00	10.60	11.00
1099	NYSE	BKE	Thu, Sep 27, 2001	10.64	10.67	10.57	10.60
1098	NYSE	BKE	Wed, Sep 26, 2001	10.77	10.83	10.67	10.67
1097	NYSE	BKE	Tue, Sep 25, 2001	10.60	10.80	10.30	10.70
1096	NYSE	BKE	Mon, Sep 24, 2001	9.93	10.87	9.93	10.57
1095	NYSE	BKE	Fri, Sep 21, 2001	9.93	9.93	9.73	9.87
1094	NYSE	BKE	Thu, Sep 20, 2001	10.53	10.60	10.07	10.10
1093	NYSE	BKE	Wed, Sep 19, 2001	10.77	10.99	10.20	10.67
1092	NYSE	BKE	Tue, Sep 18, 2001	11.27	11.27	10.68	10.77
1091	NYSE	BKE	Mon, Sep 17, 2001	11.93	11.94	11.33	11.43
1090	NYSE	BKE	Mon, Sep 10, 2001	12.90	12.90	12.47	12.50
1089	NYSE	BKE	Fri, Sep 7, 2001	12.77	12.81	12.69	12.81
1088	NYSE	BKE	Thu, Sep 6, 2001	13.00	13.00	12.61	12.90
1087	NYSE	BKE	Wed, Sep 5, 2001	13.27	13.33	13.00	13.00
1086	NYSE	BKE	Tue, Sep 4, 2001	13.34	13.40	13.30	13.32
1085	NYSE	BKE	Fri, Aug 31, 2001	13.37	13.66	13.33	13.33
1084	NYSE	BKE	Thu, Aug 30, 2001	13.33	13.65	13.33	13.43
1083	NYSE	BKE	Wed, Aug 29, 2001	13.10	13.33	13.07	13.33
1082	NYSE	BKE	Tue, Aug 28, 2001	12.90	13.10	12.83	13.10
1081	NYSE	BKE	Mon, Aug 27, 2001	12.83	13.00	12.83	12.90
1080	NYSE	BKE	Fri, Aug 24, 2001	12.70	12.83	12.70	12.83
1079	NYSE	BKE	Thu, Aug 23, 2001	12.93	12.93	12.67	12.67
1078	NYSE	BKE	Wed, Aug 22, 2001	12.70	12.87	12.68	12.87
1077	NYSE	BKE	Tue, Aug 21, 2001	12.90	13.07	12.87	12.87
1076	NYSE	BKE	Mon, Aug 20, 2001	12.77	12.88	12.77	12.88
1075	NYSE	BKE	Fri, Aug 17, 2001	12.73	12.93	12.67	12.80
1074	NYSE	BKE	Thu, Aug 16, 2001	12.73	13.00	12.61	12.70
1073	NYSE	BKE	Wed, Aug 15, 2001	12.60	12.70	12.60	12.70
1072	NYSE	BKE	Tue, Aug 14, 2001	12.70	12.70	12.55	12.57
1071	NYSE	BKE	Mon, Aug 13, 2001	12.56	12.73	12.56	12.68
1070	NYSE	BKE	Fri, Aug 10, 2001	12.43	12.53	12.40	12.53
1069	NYSE	BKE	Thu, Aug 9, 2001	12.47	12.48	12.41	12.48
1068	NYSE	BKE	Wed, Aug 8, 2001	12.43	12.60	12.33	12.51
1067	NYSE	BKE	Tue, Aug 7, 2001	12.33	12.57	12.33	12.40
1066	NYSE	BKE	Mon, Aug 6, 2001	12.37	12.37	12.23	12.23
1065	NYSE	BKE	Fri, Aug 3, 2001	12.63	12.63	12.46	12.47
1064	NYSE	BKE	Thu, Aug 2, 2001	12.80	12.80	12.57	12.57
1063	NYSE	BKE	Wed, Aug 1, 2001	12.67	12.80	12.59	12.80
1062	NYSE	BKE	Tue, Jul 31, 2001	12.40	12.67	12.40	12.67
1061	NYSE	BKE	Mon, Jul 30, 2001	12.57	12.57	12.47	12.47
1060	NYSE	BKE	Fri, Jul 27, 2001	12.93	12.93	12.64	12.64
1059	NYSE	BKE	Thu, Jul 26, 2001	12.34	12.67	12.31	12.67
1058	NYSE	BKE	Wed, Jul 25, 2001	12.37	12.37	12.29	12.37
1057	NYSE	BKE	Tue, Jul 24, 2001	12.41	12.53	12.30	12.30
1056	NYSE	BKE	Mon, Jul 23, 2001	12.46	13.27	12.33	12.34
1055	NYSE	BKE	Fri, Jul 20, 2001	12.00	12.43	12.00	12.40
1054	NYSE	BKE	Thu, Jul 19, 2001	11.70	12.00	11.64	12.00
1053	NYSE	BKE	Wed, Jul 18, 2001	11.77	11.77	11.70	11.70
1052	NYSE	BKE	Tue, Jul 17, 2001	12.01	12.01	11.73	11.77
1051	NYSE	BKE	Mon, Jul 16, 2001	11.77	12.03	11.77	12.03
1050	NYSE	BKE	Fri, Jul 13, 2001	11.88	11.89	11.67	11.73
1049	NYSE	BKE	Thu, Jul 12, 2001	12.00	12.00	11.88	11.88
1048	NYSE	BKE	Wed, Jul 11, 2001	12.00	12.20	11.98	12.00
1047	NYSE	BKE	Tue, Jul 10, 2001	12.27	12.27	11.97	12.01
1046	NYSE	BKE	Mon, Jul 9, 2001	12.23	12.33	12.13	12.17
1045	NYSE	BKE	Fri, Jul 6, 2001	12.47	12.53	12.30	12.30
1044	NYSE	BKE	Thu, Jul 5, 2001	12.35	12.50	12.35	12.47
1043	NYSE	BKE	Tue, Jul 3, 2001	12.37	12.53	12.35	12.35
1042	NYSE	BKE	Mon, Jul 2, 2001	12.33	12.40	12.27	12.35
1041	NYSE	BKE	Fri, Jun 29, 2001	12.19	12.67	12.19	12.60
1040	NYSE	BKE	Thu, Jun 28, 2001	12.03	12.23	11.73	12.19
1039	NYSE	BKE	Wed, Jun 27, 2001	11.67	12.03	11.67	11.99
1038	NYSE	BKE	Tue, Jun 26, 2001	11.73	11.83	11.53	11.64
1037	NYSE	BKE	Mon, Jun 25, 2001	11.70	11.71	11.60	11.71
1036	NYSE	BKE	Fri, Jun 22, 2001	11.83	11.83	11.67	11.70
1035	NYSE	BKE	Thu, Jun 21, 2001	12.00	12.00	11.89	11.89
1034	NYSE	BKE	Wed, Jun 20, 2001	12.00	12.40	11.90	11.91
1033	NYSE	BKE	Tue, Jun 19, 2001	12.52	12.52	12.33	12.35
1032	NYSE	BKE	Mon, Jun 18, 2001	12.66	12.66	12.47	12.47
1031	NYSE	BKE	Fri, Jun 15, 2001	12.65	12.73	12.65	12.66
1030	NYSE	BKE	Thu, Jun 14, 2001	12.67	12.80	12.60	12.65
1029	NYSE	BKE	Wed, Jun 13, 2001	12.75	12.93	12.70	12.70
1028	NYSE	BKE	Tue, Jun 12, 2001	12.67	12.83	12.67	12.73
1027	NYSE	BKE	Mon, Jun 11, 2001	12.93	12.93	12.67	12.67
1026	NYSE	BKE	Fri, Jun 8, 2001	12.97	12.97	12.90	12.93
1025	NYSE	BKE	Thu, Jun 7, 2001	12.97	13.00	12.67	12.83
1024	NYSE	BKE	Wed, Jun 6, 2001	13.00	13.05	12.97	12.97
1023	NYSE	BKE	Tue, Jun 5, 2001	12.93	13.04	12.93	12.97
1022	NYSE	BKE	Mon, Jun 4, 2001	13.16	13.16	12.77	12.90
1021	NYSE	BKE	Fri, Jun 1, 2001	13.12	13.33	13.12	13.17
1020	NYSE	BKE	Thu, May 31, 2001	12.60	13.25	12.60	13.10
1019	NYSE	BKE	Wed, May 30, 2001	12.60	12.67	12.47	12.60
1018	NYSE	BKE	Tue, May 29, 2001	12.89	12.89	12.57	12.67
1017	NYSE	BKE	Fri, May 25, 2001	12.93	12.95	12.87	12.87
1016	NYSE	BKE	Thu, May 24, 2001	12.87	12.90	12.82	12.90
1015	NYSE	BKE	Wed, May 23, 2001	12.93	12.93	12.87	12.91
1014	NYSE	BKE	Tue, May 22, 2001	12.67	12.93	12.62	12.93
1013	NYSE	BKE	Mon, May 21, 2001	12.37	12.87	12.37	12.73
1012	NYSE	BKE	Fri, May 18, 2001	12.20	12.41	12.20	12.37
1011	NYSE	BKE	Thu, May 17, 2001	11.80	12.47	11.80	12.25
1010	NYSE	BKE	Wed, May 16, 2001	12.17	12.17	12.05	12.05
1009	NYSE	BKE	Tue, May 15, 2001	12.20	12.29	12.03	12.10
1008	NYSE	BKE	Mon, May 14, 2001	12.20	12.20	12.16	12.20
1007	NYSE	BKE	Fri, May 11, 2001	12.81	12.93	12.11	12.17
1006	NYSE	BKE	Thu, May 10, 2001	13.36	13.36	12.63	12.81
1005	NYSE	BKE	Wed, May 9, 2001	13.43	13.49	13.33	13.36
1004	NYSE	BKE	Tue, May 8, 2001	13.00	13.64	13.00	13.50
1003	NYSE	BKE	Mon, May 7, 2001	13.63	13.73	12.93	12.93
1002	NYSE	BKE	Fri, May 4, 2001	13.23	13.61	13.23	13.50
1001	NYSE	BKE	Thu, May 3, 2001	13.73	13.73	13.30	13.30
1000	NYSE	BKE	Wed, May 2, 2001	13.47	13.89	13.43	13.73
999	NYSE	BKE	Tue, May 1, 2001	13.50	13.50	13.30	13.47
998	NYSE	BKE	Mon, Apr 30, 2001	13.47	13.71	13.33	13.50
997	NYSE	BKE	Fri, Apr 27, 2001	13.17	13.33	13.07	13.33
996	NYSE	BKE	Thu, Apr 26, 2001	13.79	13.97	13.13	13.13
995	NYSE	BKE	Wed, Apr 25, 2001	13.17	13.73	13.17	13.70
994	NYSE	BKE	Tue, Apr 24, 2001	12.57	13.07	12.57	13.07
993	NYSE	BKE	Mon, Apr 23, 2001	12.63	12.63	12.53	12.57
992	NYSE	BKE	Fri, Apr 20, 2001	12.50	12.63	12.44	12.63
991	NYSE	BKE	Thu, Apr 19, 2001	12.60	12.60	12.40	12.50
990	NYSE	BKE	Wed, Apr 18, 2001	12.67	12.67	12.57	12.60
989	NYSE	BKE	Tue, Apr 17, 2001	12.73	12.73	12.60	12.67
988	NYSE	BKE	Mon, Apr 16, 2001	12.90	12.93	12.79	12.79
987	NYSE	BKE	Thu, Apr 12, 2001	13.43	13.43	12.73	12.90
986	NYSE	BKE	Wed, Apr 11, 2001	13.68	13.89	13.61	13.83
985	NYSE	BKE	Tue, Apr 10, 2001	13.50	14.37	13.47	13.67
984	NYSE	BKE	Mon, Apr 9, 2001	12.51	13.50	12.51	13.50
983	NYSE	BKE	Fri, Apr 6, 2001	12.40	12.47	12.40	12.47
982	NYSE	BKE	Thu, Apr 5, 2001	12.20	12.50	12.03	12.50
981	NYSE	BKE	Wed, Apr 4, 2001	12.09	12.09	12.06	12.06
980	NYSE	BKE	Tue, Apr 3, 2001	12.20	12.20	12.08	12.09
979	NYSE	BKE	Mon, Apr 2, 2001	12.33	12.40	12.20	12.23
978	NYSE	BKE	Fri, Mar 30, 2001	12.20	12.50	12.17	12.50
977	NYSE	BKE	Thu, Mar 29, 2001	11.93	12.33	11.87	12.27
976	NYSE	BKE	Wed, Mar 28, 2001	12.10	12.10	11.89	12.00
975	NYSE	BKE	Tue, Mar 27, 2001	11.40	12.00	11.40	12.00
974	NYSE	BKE	Mon, Mar 26, 2001	11.27	11.43	11.27	11.34
973	NYSE	BKE	Fri, Mar 23, 2001	11.50	11.57	11.26	11.33
972	NYSE	BKE	Thu, Mar 22, 2001	11.90	11.90	11.47	11.50
971	NYSE	BKE	Wed, Mar 21, 2001	11.93	11.93	11.89	11.92
970	NYSE	BKE	Tue, Mar 20, 2001	11.91	12.07	11.91	12.00
969	NYSE	BKE	Mon, Mar 19, 2001	11.73	11.82	11.73	11.81
968	NYSE	BKE	Fri, Mar 16, 2001	11.95	11.95	11.54	11.67
967	NYSE	BKE	Thu, Mar 15, 2001	12.00	12.03	11.92	11.92
966	NYSE	BKE	Wed, Mar 14, 2001	12.17	12.17	11.87	11.93
965	NYSE	BKE	Tue, Mar 13, 2001	12.40	12.40	12.07	12.15
964	NYSE	BKE	Mon, Mar 12, 2001	12.24	12.53	12.24	12.43
963	NYSE	BKE	Fri, Mar 9, 2001	12.47	12.47	12.28	12.31
962	NYSE	BKE	Thu, Mar 8, 2001	12.57	12.57	12.07	12.49
961	NYSE	BKE	Wed, Mar 7, 2001	12.70	12.71	12.43	12.67
960	NYSE	BKE	Tue, Mar 6, 2001	12.43	13.00	12.40	12.81
959	NYSE	BKE	Mon, Mar 5, 2001	11.67	11.87	11.60	11.69
958	NYSE	BKE	Fri, Mar 2, 2001	12.19	12.19	11.83	11.83
957	NYSE	BKE	Thu, Mar 1, 2001	12.51	12.51	12.15	12.20
956	NYSE	BKE	Wed, Feb 28, 2001	12.80	12.80	12.51	12.51
955	NYSE	BKE	Tue, Feb 27, 2001	12.80	12.90	12.73	12.85
954	NYSE	BKE	Mon, Feb 26, 2001	12.92	12.97	12.77	12.97
953	NYSE	BKE	Fri, Feb 23, 2001	13.00	13.07	12.83	12.92
952	NYSE	BKE	Thu, Feb 22, 2001	13.25	13.25	13.07	13.07
951	NYSE	BKE	Wed, Feb 21, 2001	13.37	13.37	13.27	13.27
950	NYSE	BKE	Tue, Feb 20, 2001	13.40	13.40	13.27	13.30
949	NYSE	BKE	Fri, Feb 16, 2001	13.35	13.41	13.33	13.33
948	NYSE	BKE	Thu, Feb 15, 2001	13.33	13.38	13.30	13.38
947	NYSE	BKE	Wed, Feb 14, 2001	13.33	13.38	13.33	13.33
946	NYSE	BKE	Tue, Feb 13, 2001	13.33	13.40	13.30	13.33
945	NYSE	BKE	Mon, Feb 12, 2001	13.25	13.30	13.13	13.27
944	NYSE	BKE	Fri, Feb 9, 2001	13.32	13.32	13.14	13.25
943	NYSE	BKE	Thu, Feb 8, 2001	13.33	13.40	13.14	13.33
942	NYSE	BKE	Wed, Feb 7, 2001	13.50	13.50	13.33	13.34
941	NYSE	BKE	Tue, Feb 6, 2001	13.51	13.60	13.50	13.51
940	NYSE	BKE	Mon, Feb 5, 2001	13.65	13.67	13.53	13.53
939	NYSE	BKE	Fri, Feb 2, 2001	13.72	13.75	13.67	13.67
938	NYSE	BKE	Thu, Feb 1, 2001	13.60	13.81	13.60	13.67
937	NYSE	BKE	Wed, Jan 31, 2001	13.40	13.97	13.35	13.65
936	NYSE	BKE	Tue, Jan 30, 2001	13.33	13.47	13.33	13.37
935	NYSE	BKE	Mon, Jan 29, 2001	13.23	13.50	13.23	13.33
934	NYSE	BKE	Fri, Jan 26, 2001	13.42	13.42	13.08	13.17
933	NYSE	BKE	Thu, Jan 25, 2001	13.04	13.50	13.04	13.38
932	NYSE	BKE	Wed, Jan 24, 2001	12.96	13.13	12.88	13.13
931	NYSE	BKE	Tue, Jan 23, 2001	12.79	12.96	12.63	12.96
930	NYSE	BKE	Mon, Jan 22, 2001	12.67	12.71	12.58	12.71
929	NYSE	BKE	Fri, Jan 19, 2001	12.71	12.83	12.67	12.75
928	NYSE	BKE	Thu, Jan 18, 2001	13.00	13.00	12.67	12.71
927	NYSE	BKE	Wed, Jan 17, 2001	13.42	13.42	12.83	12.92
926	NYSE	BKE	Tue, Jan 16, 2001	12.79	13.50	12.67	13.42
925	NYSE	BKE	Fri, Jan 12, 2001	12.67	13.00	12.63	12.88
924	NYSE	BKE	Thu, Jan 11, 2001	12.58	12.79	12.54	12.71
923	NYSE	BKE	Wed, Jan 10, 2001	12.17	12.79	12.17	12.71
922	NYSE	BKE	Tue, Jan 9, 2001	11.92	12.50	11.92	12.25
921	NYSE	BKE	Mon, Jan 8, 2001	11.67	11.92	11.50	11.83
920	NYSE	BKE	Fri, Jan 5, 2001	11.71	11.75	11.50	11.63
919	NYSE	BKE	Thu, Jan 4, 2001	11.54	11.92	11.38	11.75
918	NYSE	BKE	Wed, Jan 3, 2001	11.58	11.75	11.42	11.63
917	NYSE	BKE	Tue, Jan 2, 2001	11.79	11.83	11.50	11.50
916	NYSE	BKE	Fri, Dec 29, 2000	11.38	11.83	11.38	11.71
915	NYSE	BKE	Thu, Dec 28, 2000	11.08	11.46	11.00	11.21
914	NYSE	BKE	Wed, Dec 27, 2000	10.92	11.17	10.88	11.08
913	NYSE	BKE	Tue, Dec 26, 2000	10.83	11.00	10.83	11.00
912	NYSE	BKE	Fri, Dec 22, 2000	10.25	11.17	10.25	10.83
911	NYSE	BKE	Thu, Dec 21, 2000	10.13	10.21	10.00	10.17
910	NYSE	BKE	Wed, Dec 20, 2000	10.58	10.58	10.13	10.13
909	NYSE	BKE	Tue, Dec 19, 2000	10.67	10.79	10.50	10.58
908	NYSE	BKE	Mon, Dec 18, 2000	11.04	11.04	10.67	10.75
907	NYSE	BKE	Fri, Dec 15, 2000	11.00	11.00	10.67	10.96
906	NYSE	BKE	Thu, Dec 14, 2000	11.58	11.58	11.00	11.00
905	NYSE	BKE	Wed, Dec 13, 2000	11.83	11.88	11.58	11.58
904	NYSE	BKE	Tue, Dec 12, 2000	11.83	12.13	11.83	11.92
903	NYSE	BKE	Mon, Dec 11, 2000	11.92	11.96	11.83	11.83
902	NYSE	BKE	Fri, Dec 8, 2000	11.42	11.92	11.42	11.92
901	NYSE	BKE	Thu, Dec 7, 2000	11.63	11.63	11.33	11.38
900	NYSE	BKE	Wed, Dec 6, 2000	12.17	12.17	11.63	11.63
899	NYSE	BKE	Tue, Dec 5, 2000	12.67	12.75	12.17	12.17
898	NYSE	BKE	Mon, Dec 4, 2000	12.79	12.92	12.58	12.58
897	NYSE	BKE	Fri, Dec 1, 2000	11.79	12.75	11.79	12.63
896	NYSE	BKE	Thu, Nov 30, 2000	13.96	13.96	11.54	11.88
895	NYSE	BKE	Wed, Nov 29, 2000	13.79	14.08	13.79	14.04
894	NYSE	BKE	Tue, Nov 28, 2000	13.83	13.92	13.67	13.79
893	NYSE	BKE	Mon, Nov 27, 2000	13.33	13.75	13.29	13.75
892	NYSE	BKE	Fri, Nov 24, 2000	13.25	13.38	13.25	13.33
891	NYSE	BKE	Wed, Nov 22, 2000	13.25	13.33	13.21	13.29
890	NYSE	BKE	Tue, Nov 21, 2000	13.29	13.33	13.21	13.29
889	NYSE	BKE	Mon, Nov 20, 2000	13.17	13.33	13.08	13.29
888	NYSE	BKE	Fri, Nov 17, 2000	12.96	13.21	12.92	13.17
887	NYSE	BKE	Thu, Nov 16, 2000	13.00	13.29	12.88	12.92
886	NYSE	BKE	Wed, Nov 15, 2000	12.67	13.04	12.67	13.04
885	NYSE	BKE	Tue, Nov 14, 2000	12.50	13.25	12.50	13.08
884	NYSE	BKE	Mon, Nov 13, 2000	12.96	12.96	12.42	12.63
883	NYSE	BKE	Fri, Nov 10, 2000	12.83	12.96	12.71	12.92
882	NYSE	BKE	Thu, Nov 9, 2000	12.33	12.92	12.21	12.50
881	NYSE	BKE	Wed, Nov 8, 2000	11.79	12.17	11.79	11.96
880	NYSE	BKE	Tue, Nov 7, 2000	11.71	11.88	11.71	11.88
879	NYSE	BKE	Mon, Nov 6, 2000	12.17	12.33	11.71	11.79
878	NYSE	BKE	Fri, Nov 3, 2000	12.00	12.21	12.00	12.17
877	NYSE	BKE	Thu, Nov 2, 2000	11.67	12.00	11.67	12.00
876	NYSE	BKE	Wed, Nov 1, 2000	11.17	11.83	11.17	11.71
875	NYSE	BKE	Tue, Oct 31, 2000	10.83	11.21	10.79	11.21
874	NYSE	BKE	Mon, Oct 30, 2000	10.67	10.79	10.67	10.79
873	NYSE	BKE	Fri, Oct 27, 2000	10.67	10.75	10.67	10.71
872	NYSE	BKE	Thu, Oct 26, 2000	10.67	10.71	10.67	10.67
871	NYSE	BKE	Wed, Oct 25, 2000	10.58	10.71	10.58	10.67
870	NYSE	BKE	Tue, Oct 24, 2000	10.67	10.71	10.58	10.67
869	NYSE	BKE	Mon, Oct 23, 2000	10.71	10.71	10.67	10.71
868	NYSE	BKE	Fri, Oct 20, 2000	10.71	10.75	10.67	10.75
867	NYSE	BKE	Thu, Oct 19, 2000	10.42	10.75	10.29	10.71
866	NYSE	BKE	Wed, Oct 18, 2000	10.50	10.50	10.33	10.38
865	NYSE	BKE	Tue, Oct 17, 2000	10.75	10.79	10.58	10.67
864	NYSE	BKE	Mon, Oct 16, 2000	10.21	10.92	10.21	10.79
863	NYSE	BKE	Fri, Oct 13, 2000	9.67	10.46	9.67	10.25
862	NYSE	BKE	Thu, Oct 12, 2000	9.54	9.75	9.50	9.71
861	NYSE	BKE	Wed, Oct 11, 2000	9.50	9.63	9.38	9.58
860	NYSE	BKE	Tue, Oct 10, 2000	9.17	9.58	9.17	9.54
859	NYSE	BKE	Mon, Oct 9, 2000	8.92	9.25	8.92	9.21
858	NYSE	BKE	Fri, Oct 6, 2000	8.42	9.08	8.42	9.08
857	NYSE	BKE	Thu, Oct 5, 2000	8.25	8.67	8.17	8.33
856	NYSE	BKE	Wed, Oct 4, 2000	7.83	8.08	7.79	8.08
855	NYSE	BKE	Tue, Oct 3, 2000	7.96	8.13	7.83	7.83
854	NYSE	BKE	Mon, Oct 2, 2000	7.96	7.96	7.75	7.88
853	NYSE	BKE	Fri, Sep 29, 2000	7.71	7.92	7.71	7.75
852	NYSE	BKE	Thu, Sep 28, 2000	7.50	7.71	7.46	7.71
851	NYSE	BKE	Wed, Sep 27, 2000	7.46	7.67	7.46	7.63
850	NYSE	BKE	Tue, Sep 26, 2000	7.96	7.96	7.58	7.67
849	NYSE	BKE	Mon, Sep 25, 2000	7.96	8.00	7.96	7.96
848	NYSE	BKE	Fri, Sep 22, 2000	8.00	8.00	7.92	8.00
847	NYSE	BKE	Thu, Sep 21, 2000	8.04	8.04	7.92	8.00
846	NYSE	BKE	Wed, Sep 20, 2000	8.08	8.13	7.83	8.08
845	NYSE	BKE	Tue, Sep 19, 2000	8.17	8.33	8.04	8.04
844	NYSE	BKE	Mon, Sep 18, 2000	8.38	8.42	8.17	8.17
843	NYSE	BKE	Fri, Sep 15, 2000	8.42	8.42	8.33	8.38
842	NYSE	BKE	Thu, Sep 14, 2000	8.42	8.46	8.38	8.42
841	NYSE	BKE	Wed, Sep 13, 2000	8.54	8.58	8.33	8.50
840	NYSE	BKE	Tue, Sep 12, 2000	8.63	8.75	8.46	8.63
839	NYSE	BKE	Mon, Sep 11, 2000	8.96	9.17	8.63	8.67
838	NYSE	BKE	Fri, Sep 8, 2000	9.04	9.13	8.75	8.92
837	NYSE	BKE	Thu, Sep 7, 2000	9.00	9.33	9.00	9.13
836	NYSE	BKE	Wed, Sep 6, 2000	9.00	9.00	8.83	9.00
835	NYSE	BKE	Tue, Sep 5, 2000	8.96	9.13	8.96	9.08
834	NYSE	BKE	Fri, Sep 1, 2000	8.71	9.08	8.67	9.04
833	NYSE	BKE	Thu, Aug 31, 2000	9.17	9.17	8.42	8.71
832	NYSE	BKE	Wed, Aug 30, 2000	9.17	9.25	9.08	9.17
831	NYSE	BKE	Tue, Aug 29, 2000	8.83	9.92	8.83	9.21
830	NYSE	BKE	Mon, Aug 28, 2000	8.50	8.92	8.50	8.92
829	NYSE	BKE	Fri, Aug 25, 2000	8.17	8.58	8.17	8.58
828	NYSE	BKE	Thu, Aug 24, 2000	8.17	8.25	8.17	8.17
827	NYSE	BKE	Wed, Aug 23, 2000	8.08	8.29	8.08	8.21
826	NYSE	BKE	Tue, Aug 22, 2000	8.08	8.13	8.08	8.13
825	NYSE	BKE	Mon, Aug 21, 2000	8.29	8.29	8.00	8.04
824	NYSE	BKE	Fri, Aug 18, 2000	8.46	8.46	8.29	8.33
823	NYSE	BKE	Thu, Aug 17, 2000	8.29	8.38	8.21	8.38
822	NYSE	BKE	Wed, Aug 16, 2000	8.63	8.67	8.33	8.38
821	NYSE	BKE	Tue, Aug 15, 2000	8.63	8.63	8.58	8.58
820	NYSE	BKE	Mon, Aug 14, 2000	8.71	8.75	8.50	8.58
819	NYSE	BKE	Fri, Aug 11, 2000	8.92	8.92	8.75	8.79
818	NYSE	BKE	Thu, Aug 10, 2000	9.13	9.13	8.96	9.00
817	NYSE	BKE	Wed, Aug 9, 2000	9.25	9.25	9.13	9.17
816	NYSE	BKE	Tue, Aug 8, 2000	9.17	9.29	9.08	9.29
815	NYSE	BKE	Mon, Aug 7, 2000	9.25	9.25	9.13	9.17
814	NYSE	BKE	Fri, Aug 4, 2000	8.96	9.33	8.96	9.33
813	NYSE	BKE	Thu, Aug 3, 2000	8.92	9.00	8.88	9.00
812	NYSE	BKE	Wed, Aug 2, 2000	8.83	9.17	8.75	9.17
811	NYSE	BKE	Tue, Aug 1, 2000	9.08	9.08	8.92	8.92
810	NYSE	BKE	Mon, Jul 31, 2000	9.04	9.17	8.92	9.08
809	NYSE	BKE	Fri, Jul 28, 2000	9.08	9.08	9.00	9.08
808	NYSE	BKE	Thu, Jul 27, 2000	9.08	9.17	9.08	9.08
807	NYSE	BKE	Wed, Jul 26, 2000	9.13	9.17	9.08	9.08
806	NYSE	BKE	Tue, Jul 25, 2000	9.29	9.29	9.13	9.13
805	NYSE	BKE	Mon, Jul 24, 2000	9.33	9.38	9.25	9.38
804	NYSE	BKE	Fri, Jul 21, 2000	9.29	9.50	9.25	9.42
803	NYSE	BKE	Thu, Jul 20, 2000	9.29	9.33	9.17	9.29
802	NYSE	BKE	Wed, Jul 19, 2000	9.13	9.33	9.13	9.21
801	NYSE	BKE	Tue, Jul 18, 2000	9.38	9.38	9.21	9.21
800	NYSE	BKE	Mon, Jul 17, 2000	9.29	9.50	9.29	9.46
799	NYSE	BKE	Fri, Jul 14, 2000	9.33	9.38	9.33	9.38
798	NYSE	BKE	Thu, Jul 13, 2000	9.50	9.63	9.33	9.33
797	NYSE	BKE	Wed, Jul 12, 2000	8.71	9.63	8.71	9.58
796	NYSE	BKE	Tue, Jul 11, 2000	8.63	9.04	8.63	8.79
795	NYSE	BKE	Mon, Jul 10, 2000	8.13	8.71	8.13	8.71
794	NYSE	BKE	Fri, Jul 7, 2000	7.96	8.08	7.96	8.04
793	NYSE	BKE	Thu, Jul 6, 2000	7.79	8.17	7.75	7.96
792	NYSE	BKE	Wed, Jul 5, 2000	7.79	7.83	7.58	7.79
791	NYSE	BKE	Mon, Jul 3, 2000	7.75	7.79	7.71	7.71
790	NYSE	BKE	Fri, Jun 30, 2000	7.83	7.92	7.83	7.83
789	NYSE	BKE	Thu, Jun 29, 2000	7.88	8.00	7.79	7.88
788	NYSE	BKE	Wed, Jun 28, 2000	7.92	7.92	7.88	7.92
787	NYSE	BKE	Tue, Jun 27, 2000	7.92	7.96	7.79	7.88
786	NYSE	BKE	Mon, Jun 26, 2000	7.83	8.00	7.79	7.92
785	NYSE	BKE	Fri, Jun 23, 2000	8.00	8.00	7.67	7.75
784	NYSE	BKE	Thu, Jun 22, 2000	8.17	8.17	8.00	8.00
783	NYSE	BKE	Wed, Jun 21, 2000	8.33	8.33	8.17	8.25
782	NYSE	BKE	Tue, Jun 20, 2000	8.17	8.29	8.00	8.29
781	NYSE	BKE	Mon, Jun 19, 2000	8.21	8.29	8.21	8.21
780	NYSE	BKE	Fri, Jun 16, 2000	8.25	8.29	8.25	8.29
779	NYSE	BKE	Thu, Jun 15, 2000	8.33	8.33	8.17	8.21
778	NYSE	BKE	Wed, Jun 14, 2000	8.00	8.33	8.00	8.29
777	NYSE	BKE	Tue, Jun 13, 2000	7.92	8.25	7.92	8.25
776	NYSE	BKE	Mon, Jun 12, 2000	8.17	8.29	8.13	8.13
775	NYSE	BKE	Fri, Jun 9, 2000	8.33	8.33	8.13	8.17
774	NYSE	BKE	Thu, Jun 8, 2000	8.17	8.38	8.00	8.29
773	NYSE	BKE	Wed, Jun 7, 2000	8.33	8.38	8.17	8.21
772	NYSE	BKE	Tue, Jun 6, 2000	8.17	8.38	8.17	8.33
771	NYSE	BKE	Mon, Jun 5, 2000	8.38	8.38	8.21	8.25
770	NYSE	BKE	Fri, Jun 2, 2000	8.58	8.58	8.29	8.29
769	NYSE	BKE	Thu, Jun 1, 2000	8.96	8.96	8.21	8.58
768	NYSE	BKE	Wed, May 31, 2000	9.33	9.33	8.79	9.04
767	NYSE	BKE	Tue, May 30, 2000	9.00	9.42	9.00	9.38
766	NYSE	BKE	Fri, May 26, 2000	8.75	9.17	8.75	9.08
765	NYSE	BKE	Thu, May 25, 2000	8.67	9.00	8.63	8.79
764	NYSE	BKE	Wed, May 24, 2000	8.63	8.79	8.54	8.71
763	NYSE	BKE	Tue, May 23, 2000	8.33	8.67	8.33	8.67
762	NYSE	BKE	Mon, May 22, 2000	8.25	8.50	8.25	8.38
761	NYSE	BKE	Fri, May 19, 2000	7.96	8.17	7.96	8.13
760	NYSE	BKE	Thu, May 18, 2000	7.88	8.08	7.75	7.96
759	NYSE	BKE	Wed, May 17, 2000	7.46	7.83	7.46	7.79
758	NYSE	BKE	Tue, May 16, 2000	7.50	7.63	7.46	7.54
757	NYSE	BKE	Mon, May 15, 2000	7.67	7.67	7.46	7.46
756	NYSE	BKE	Fri, May 12, 2000	7.67	7.75	7.67	7.71
755	NYSE	BKE	Thu, May 11, 2000	7.67	7.71	7.63	7.63
754	NYSE	BKE	Wed, May 10, 2000	7.79	7.83	7.42	7.58
753	NYSE	BKE	Tue, May 9, 2000	7.58	7.83	7.54	7.83
752	NYSE	BKE	Mon, May 8, 2000	7.96	8.00	7.21	7.54
751	NYSE	BKE	Fri, May 5, 2000	8.00	8.08	7.96	7.96
750	NYSE	BKE	Thu, May 4, 2000	8.00	8.33	8.00	8.08
749	NYSE	BKE	Wed, May 3, 2000	8.46	8.46	8.33	8.46
748	NYSE	BKE	Tue, May 2, 2000	8.42	8.46	8.33	8.42
747	NYSE	BKE	Mon, May 1, 2000	8.54	8.67	8.46	8.50
746	NYSE	BKE	Fri, Apr 28, 2000	8.54	8.63	8.42	8.54
745	NYSE	BKE	Thu, Apr 27, 2000	8.46	8.50	8.42	8.50
744	NYSE	BKE	Wed, Apr 26, 2000	8.63	8.75	8.33	8.38
743	NYSE	BKE	Tue, Apr 25, 2000	8.38	8.67	8.29	8.58
742	NYSE	BKE	Mon, Apr 24, 2000	8.63	8.67	8.25	8.38
741	NYSE	BKE	Thu, Apr 20, 2000	8.67	8.71	8.58	8.63
740	NYSE	BKE	Wed, Apr 19, 2000	8.67	8.75	8.67	8.75
739	NYSE	BKE	Tue, Apr 18, 2000	8.67	9.00	8.67	8.67
738	NYSE	BKE	Mon, Apr 17, 2000	8.58	9.00	8.58	8.67
737	NYSE	BKE	Fri, Apr 14, 2000	8.79	9.00	8.50	8.50
736	NYSE	BKE	Thu, Apr 13, 2000	9.21	9.21	8.88	8.88
735	NYSE	BKE	Wed, Apr 12, 2000	9.46	9.54	9.13	9.13
734	NYSE	BKE	Tue, Apr 11, 2000	9.46	9.52	9.33	9.38
733	NYSE	BKE	Mon, Apr 10, 2000	9.67	9.75	9.46	9.46
732	NYSE	BKE	Fri, Apr 7, 2000	10.17	10.17	9.88	9.92
731	NYSE	BKE	Thu, Apr 6, 2000	10.50	10.79	10.00	10.33
730	NYSE	BKE	Wed, Apr 5, 2000	10.67	11.17	10.67	11.13
729	NYSE	BKE	Tue, Apr 4, 2000	10.71	10.71	10.67	10.67
728	NYSE	BKE	Mon, Apr 3, 2000	10.58	10.75	10.54	10.75
727	NYSE	BKE	Fri, Mar 31, 2000	10.79	10.79	10.58	10.75
726	NYSE	BKE	Thu, Mar 30, 2000	10.46	10.83	10.21	10.83
725	NYSE	BKE	Wed, Mar 29, 2000	10.33	10.46	10.29	10.46
724	NYSE	BKE	Tue, Mar 28, 2000	10.88	10.88	10.42	10.42
723	NYSE	BKE	Mon, Mar 27, 2000	11.04	11.13	10.96	10.96
722	NYSE	BKE	Fri, Mar 24, 2000	11.00	11.13	11.00	11.08
721	NYSE	BKE	Thu, Mar 23, 2000	11.17	11.21	11.00	11.08
720	NYSE	BKE	Wed, Mar 22, 2000	11.42	11.42	11.17	11.17
719	NYSE	BKE	Tue, Mar 21, 2000	11.38	11.71	11.29	11.42
718	NYSE	BKE	Mon, Mar 20, 2000	11.46	11.88	11.38	11.46
717	NYSE	BKE	Fri, Mar 17, 2000	11.33	11.58	11.08	11.46
716	NYSE	BKE	Thu, Mar 16, 2000	10.67	11.54	10.67	11.42
715	NYSE	BKE	Wed, Mar 15, 2000	10.29	10.79	10.21	10.67
714	NYSE	BKE	Tue, Mar 14, 2000	10.50	10.50	10.25	10.38
713	NYSE	BKE	Mon, Mar 13, 2000	10.54	10.67	10.29	10.58
712	NYSE	BKE	Fri, Mar 10, 2000	10.50	10.75	10.42	10.58
711	NYSE	BKE	Thu, Mar 9, 2000	10.21	10.58	10.17	10.46
710	NYSE	BKE	Wed, Mar 8, 2000	10.08	10.33	9.83	10.29
709	NYSE	BKE	Tue, Mar 7, 2000	10.00	10.46	9.92	10.17
708	NYSE	BKE	Mon, Mar 6, 2000	10.67	10.67	10.00	10.00
707	NYSE	BKE	Fri, Mar 3, 2000	10.25	11.00	10.25	10.67
706	NYSE	BKE	Thu, Mar 2, 2000	10.38	10.38	10.04	10.38
705	NYSE	BKE	Wed, Mar 1, 2000	10.00	10.67	10.00	10.33
704	NYSE	BKE	Tue, Feb 29, 2000	8.92	9.75	8.92	9.75
703	NYSE	BKE	Mon, Feb 28, 2000	8.75	8.88	8.67	8.79
702	NYSE	BKE	Fri, Feb 25, 2000	8.96	9.17	8.83	8.83
701	NYSE	BKE	Thu, Feb 24, 2000	8.96	8.96	8.75	8.88
700	NYSE	BKE	Wed, Feb 23, 2000	8.96	8.96	8.79	8.92
699	NYSE	BKE	Tue, Feb 22, 2000	9.33	9.33	9.04	9.04
698	NYSE	BKE	Fri, Feb 18, 2000	8.88	9.25	8.67	9.25
697	NYSE	BKE	Thu, Feb 17, 2000	8.88	9.00	8.67	8.83
696	NYSE	BKE	Wed, Feb 16, 2000	9.33	9.33	8.83	8.92
695	NYSE	BKE	Tue, Feb 15, 2000	9.08	9.38	8.83	9.38
694	NYSE	BKE	Mon, Feb 14, 2000	9.33	9.38	9.08	9.17
693	NYSE	BKE	Fri, Feb 11, 2000	9.29	9.38	9.17	9.33
692	NYSE	BKE	Thu, Feb 10, 2000	9.33	9.42	9.25	9.38
691	NYSE	BKE	Wed, Feb 9, 2000	9.33	9.42	9.29	9.33
690	NYSE	BKE	Tue, Feb 8, 2000	9.33	9.58	9.33	9.42
689	NYSE	BKE	Mon, Feb 7, 2000	9.46	9.46	9.25	9.29
688	NYSE	BKE	Fri, Feb 4, 2000	9.67	9.67	9.46	9.54
687	NYSE	BKE	Thu, Feb 3, 2000	10.17	10.17	9.63	9.67
686	NYSE	BKE	Wed, Feb 2, 2000	10.54	10.75	10.17	10.29
685	NYSE	BKE	Tue, Feb 1, 2000	10.54	10.63	10.46	10.54
684	NYSE	BKE	Mon, Jan 31, 2000	10.79	10.79	10.13	10.46
683	NYSE	BKE	Fri, Jan 28, 2000	10.67	10.96	10.63	10.92
682	NYSE	BKE	Thu, Jan 27, 2000	10.63	10.71	10.33	10.58
681	NYSE	BKE	Wed, Jan 26, 2000	10.58	10.71	10.58	10.63
680	NYSE	BKE	Tue, Jan 25, 2000	10.54	10.58	10.42	10.50
679	NYSE	BKE	Mon, Jan 24, 2000	10.54	10.63	10.54	10.58
678	NYSE	BKE	Fri, Jan 21, 2000	10.25	10.58	10.25	10.58
677	NYSE	BKE	Thu, Jan 20, 2000	10.25	10.29	10.08	10.29
676	NYSE	BKE	Wed, Jan 19, 2000	10.08	10.42	10.08	10.33
675	NYSE	BKE	Tue, Jan 18, 2000	10.33	10.33	10.00	10.08
674	NYSE	BKE	Fri, Jan 14, 2000	10.67	10.67	10.33	10.33
673	NYSE	BKE	Thu, Jan 13, 2000	9.92	11.21	9.92	10.67
672	NYSE	BKE	Wed, Jan 12, 2000	9.79	9.92	9.71	9.88
671	NYSE	BKE	Tue, Jan 11, 2000	9.83	9.92	9.75	9.88
670	NYSE	BKE	Mon, Jan 10, 2000	9.42	9.92	9.42	9.92
669	NYSE	BKE	Fri, Jan 7, 2000	9.29	9.50	9.17	9.42
668	NYSE	BKE	Thu, Jan 6, 2000	10.00	10.00	9.04	9.29
667	NYSE	BKE	Wed, Jan 5, 2000	9.92	10.08	9.83	10.08
666	NYSE	BKE	Tue, Jan 4, 2000	10.25	10.25	10.00	10.13
665	NYSE	BKE	Mon, Jan 3, 2000	9.92	10.21	9.92	10.21
664	NYSE	BKE	Fri, Dec 31, 1999	10.00	10.00	9.83	9.88
663	NYSE	BKE	Thu, Dec 30, 1999	10.00	10.25	9.88	10.00
662	NYSE	BKE	Wed, Dec 29, 1999	10.00	10.17	9.92	10.00
661	NYSE	BKE	Tue, Dec 28, 1999	9.75	10.08	9.75	10.00
660	NYSE	BKE	Mon, Dec 27, 1999	9.38	9.92	9.38	9.83
659	NYSE	BKE	Thu, Dec 23, 1999	9.29	9.54	9.29	9.50
658	NYSE	BKE	Wed, Dec 22, 1999	9.21	9.54	9.21	9.38
657	NYSE	BKE	Tue, Dec 21, 1999	8.83	9.29	8.75	9.21
656	NYSE	BKE	Mon, Dec 20, 1999	8.96	8.96	8.58	8.58
655	NYSE	BKE	Fri, Dec 17, 1999	9.00	9.04	8.67	8.88
654	NYSE	BKE	Thu, Dec 16, 1999	8.63	8.92	8.54	8.79
653	NYSE	BKE	Wed, Dec 15, 1999	8.46	8.63	8.38	8.50
652	NYSE	BKE	Tue, Dec 14, 1999	8.50	8.54	8.38	8.42
651	NYSE	BKE	Mon, Dec 13, 1999	8.58	8.63	8.42	8.50
650	NYSE	BKE	Fri, Dec 10, 1999	8.92	8.92	8.58	8.63
649	NYSE	BKE	Thu, Dec 9, 1999	9.29	9.29	8.83	8.92
648	NYSE	BKE	Wed, Dec 8, 1999	9.04	9.50	8.71	9.29
647	NYSE	BKE	Tue, Dec 7, 1999	9.08	9.25	8.83	9.04
646	NYSE	BKE	Mon, Dec 6, 1999	9.21	9.33	9.00	9.17
645	NYSE	BKE	Fri, Dec 3, 1999	8.83	9.25	8.67	9.17
644	NYSE	BKE	Thu, Dec 2, 1999	10.00	10.00	8.50	8.83
643	NYSE	BKE	Wed, Dec 1, 1999	10.38	10.42	10.08	10.21
642	NYSE	BKE	Tue, Nov 30, 1999	10.54	10.83	10.33	10.33
641	NYSE	BKE	Mon, Nov 29, 1999	10.29	10.67	10.25	10.54
640	NYSE	BKE	Fri, Nov 26, 1999	10.21	10.29	10.17	10.29
639	NYSE	BKE	Wed, Nov 24, 1999	10.00	10.25	9.92	10.21
638	NYSE	BKE	Tue, Nov 23, 1999	9.71	9.96	9.71	9.92
637	NYSE	BKE	Mon, Nov 22, 1999	9.96	10.08	9.75	9.75
636	NYSE	BKE	Fri, Nov 19, 1999	9.71	9.92	9.50	9.88
635	NYSE	BKE	Thu, Nov 18, 1999	9.71	10.00	9.71	9.83
634	NYSE	BKE	Wed, Nov 17, 1999	10.13	10.13	9.63	9.75
633	NYSE	BKE	Tue, Nov 16, 1999	10.25	10.33	10.00	10.13
632	NYSE	BKE	Mon, Nov 15, 1999	9.67	10.21	9.67	10.17
631	NYSE	BKE	Fri, Nov 12, 1999	9.58	9.75	9.50	9.58
630	NYSE	BKE	Thu, Nov 11, 1999	9.96	10.00	9.58	9.58
629	NYSE	BKE	Wed, Nov 10, 1999	9.67	9.83	9.58	9.71
628	NYSE	BKE	Tue, Nov 9, 1999	9.92	10.08	9.58	9.71
627	NYSE	BKE	Mon, Nov 8, 1999	10.17	10.42	9.83	9.92
626	NYSE	BKE	Fri, Nov 5, 1999	9.75	10.33	9.75	10.17
625	NYSE	BKE	Thu, Nov 4, 1999	10.75	10.75	9.58	9.75
624	NYSE	BKE	Wed, Nov 3, 1999	10.92	11.08	10.67	10.75
623	NYSE	BKE	Tue, Nov 2, 1999	11.00	11.00	10.79	10.92
622	NYSE	BKE	Mon, Nov 1, 1999	11.00	11.04	10.83	11.00
621	NYSE	BKE	Fri, Oct 29, 1999	11.33	11.50	11.00	11.00
620	NYSE	BKE	Thu, Oct 28, 1999	11.33	11.50	11.33	11.33
619	NYSE	BKE	Wed, Oct 27, 1999	11.58	11.58	11.29	11.33
618	NYSE	BKE	Tue, Oct 26, 1999	11.96	12.00	11.42	11.54
617	NYSE	BKE	Mon, Oct 25, 1999	12.08	12.08	11.79	11.96
616	NYSE	BKE	Fri, Oct 22, 1999	12.21	12.21	12.00	12.13
615	NYSE	BKE	Thu, Oct 21, 1999	11.83	12.17	11.75	12.17
614	NYSE	BKE	Wed, Oct 20, 1999	12.17	12.17	11.92	11.92
613	NYSE	BKE	Tue, Oct 19, 1999	11.50	12.00	11.50	12.00
612	NYSE	BKE	Mon, Oct 18, 1999	11.58	11.58	11.25	11.50
611	NYSE	BKE	Fri, Oct 15, 1999	11.00	11.75	10.67	11.54
610	NYSE	BKE	Thu, Oct 14, 1999	11.58	11.67	11.04	11.17
609	NYSE	BKE	Wed, Oct 13, 1999	12.00	12.04	11.71	11.75
608	NYSE	BKE	Tue, Oct 12, 1999	13.00	13.00	12.00	12.04
607	NYSE	BKE	Mon, Oct 11, 1999	13.13	13.17	13.04	13.08
606	NYSE	BKE	Fri, Oct 8, 1999	12.63	13.17	12.58	13.04
605	NYSE	BKE	Thu, Oct 7, 1999	12.83	13.00	12.67	12.71
604	NYSE	BKE	Wed, Oct 6, 1999	12.17	12.92	12.13	12.79
603	NYSE	BKE	Tue, Oct 5, 1999	12.21	12.50	12.04	12.17
602	NYSE	BKE	Mon, Oct 4, 1999	11.83	12.13	11.75	12.13
601	NYSE	BKE	Fri, Oct 1, 1999	11.58	11.75	11.58	11.75
600	NYSE	BKE	Thu, Sep 30, 1999	12.46	12.46	11.33	11.50
599	NYSE	BKE	Wed, Sep 29, 1999	12.46	12.46	12.33	12.46
598	NYSE	BKE	Tue, Sep 28, 1999	12.42	12.50	12.33	12.46
597	NYSE	BKE	Mon, Sep 27, 1999	12.21	12.58	12.21	12.50
596	NYSE	BKE	Fri, Sep 24, 1999	12.50	12.50	12.25	12.33
595	NYSE	BKE	Thu, Sep 23, 1999	12.21	12.92	12.17	12.54
594	NYSE	BKE	Wed, Sep 22, 1999	12.33	12.38	12.00	12.17
593	NYSE	BKE	Tue, Sep 21, 1999	12.17	12.75	12.08	12.29
592	NYSE	BKE	Mon, Sep 20, 1999	12.21	12.25	12.00	12.25
591	NYSE	BKE	Fri, Sep 17, 1999	12.08	12.50	12.08	12.17
590	NYSE	BKE	Thu, Sep 16, 1999	12.21	12.33	11.71	12.08
589	NYSE	BKE	Wed, Sep 15, 1999	12.04	12.21	12.04	12.21
588	NYSE	BKE	Tue, Sep 14, 1999	12.00	12.08	11.67	12.00
587	NYSE	BKE	Mon, Sep 13, 1999	11.58	12.04	11.50	11.96
586	NYSE	BKE	Fri, Sep 10, 1999	11.71	11.83	11.67	11.75
585	NYSE	BKE	Thu, Sep 9, 1999	12.08	12.08	11.67	11.79
584	NYSE	BKE	Wed, Sep 8, 1999	11.88	12.21	11.71	11.92
583	NYSE	BKE	Tue, Sep 7, 1999	11.13	11.75	11.13	11.71
582	NYSE	BKE	Fri, Sep 3, 1999	10.83	11.25	10.83	11.17
581	NYSE	BKE	Thu, Sep 2, 1999	11.04	11.50	10.75	10.75
580	NYSE	BKE	Wed, Sep 1, 1999	11.25	11.25	11.00	11.04
579	NYSE	BKE	Tue, Aug 31, 1999	11.08	11.29	10.67	11.25
578	NYSE	BKE	Mon, Aug 30, 1999	10.96	11.33	10.92	11.04
577	NYSE	BKE	Fri, Aug 27, 1999	11.33	11.33	10.83	10.96
576	NYSE	BKE	Thu, Aug 26, 1999	11.25	11.33	11.00	11.17
575	NYSE	BKE	Wed, Aug 25, 1999	12.00	12.00	11.17	11.25
574	NYSE	BKE	Tue, Aug 24, 1999	12.17	12.29	11.92	12.00
573	NYSE	BKE	Mon, Aug 23, 1999	12.08	12.67	12.08	12.25
572	NYSE	BKE	Fri, Aug 20, 1999	11.83	12.00	11.75	11.92
571	NYSE	BKE	Thu, Aug 19, 1999	12.17	12.25	11.88	11.88
570	NYSE	BKE	Wed, Aug 18, 1999	12.04	12.25	11.96	12.08
569	NYSE	BKE	Tue, Aug 17, 1999	12.08	12.33	12.00	12.00
568	NYSE	BKE	Mon, Aug 16, 1999	11.67	12.00	11.46	11.96
567	NYSE	BKE	Fri, Aug 13, 1999	11.08	11.50	10.98	11.50
566	NYSE	BKE	Thu, Aug 12, 1999	11.00	11.00	10.67	10.92
565	NYSE	BKE	Wed, Aug 11, 1999	11.33	11.33	10.96	10.96
564	NYSE	BKE	Tue, Aug 10, 1999	11.42	11.46	11.17	11.38
563	NYSE	BKE	Mon, Aug 9, 1999	11.29	11.79	11.29	11.42
562	NYSE	BKE	Fri, Aug 6, 1999	12.08	12.08	11.08	11.25
561	NYSE	BKE	Thu, Aug 5, 1999	13.50	13.58	12.00	12.17
560	NYSE	BKE	Wed, Aug 4, 1999	19.25	19.25	18.71	18.79
559	NYSE	BKE	Tue, Aug 3, 1999	19.00	19.25	18.88	19.25
558	NYSE	BKE	Mon, Aug 2, 1999	20.00	20.00	18.92	19.00
557	NYSE	BKE	Fri, Jul 30, 1999	18.83	20.17	18.83	20.17
556	NYSE	BKE	Thu, Jul 29, 1999	19.50	19.50	18.67	18.75
555	NYSE	BKE	Wed, Jul 28, 1999	19.17	19.71	18.83	19.58
554	NYSE	BKE	Tue, Jul 27, 1999	18.17	19.25	18.17	19.08
553	NYSE	BKE	Mon, Jul 26, 1999	18.92	18.92	18.00	18.21
552	NYSE	BKE	Fri, Jul 23, 1999	19.46	19.46	18.96	19.00
551	NYSE	BKE	Thu, Jul 22, 1999	20.25	20.25	19.25	19.50
550	NYSE	BKE	Wed, Jul 21, 1999	20.58	20.58	20.08	20.21
549	NYSE	BKE	Tue, Jul 20, 1999	20.67	20.71	20.58	20.67
548	NYSE	BKE	Mon, Jul 19, 1999	20.67	20.79	20.58	20.71
547	NYSE	BKE	Fri, Jul 16, 1999	20.83	20.83	20.42	20.58
546	NYSE	BKE	Thu, Jul 15, 1999	20.67	20.92	20.63	20.92
545	NYSE	BKE	Wed, Jul 14, 1999	20.71	20.79	20.50	20.63
544	NYSE	BKE	Tue, Jul 13, 1999	21.00	21.04	20.58	20.71
543	NYSE	BKE	Mon, Jul 12, 1999	21.08	21.25	20.96	21.00
542	NYSE	BKE	Fri, Jul 9, 1999	20.50	21.33	20.50	20.88
541	NYSE	BKE	Thu, Jul 8, 1999	20.50	20.92	20.38	20.46
540	NYSE	BKE	Wed, Jul 7, 1999	20.58	21.71	20.46	20.63
539	NYSE	BKE	Tue, Jul 6, 1999	19.04	20.67	19.04	20.58
538	NYSE	BKE	Fri, Jul 2, 1999	19.04	19.13	18.92	19.04
537	NYSE	BKE	Thu, Jul 1, 1999	19.33	19.33	18.96	18.96
536	NYSE	BKE	Wed, Jun 30, 1999	18.75	19.33	18.42	19.17
535	NYSE	BKE	Tue, Jun 29, 1999	19.33	19.33	18.83	18.83
534	NYSE	BKE	Mon, Jun 28, 1999	18.33	19.33	18.33	19.33
533	NYSE	BKE	Fri, Jun 25, 1999	18.42	18.75	18.29	18.33
532	NYSE	BKE	Thu, Jun 24, 1999	18.00	18.33	18.00	18.25
531	NYSE	BKE	Wed, Jun 23, 1999	17.75	17.92	17.71	17.88
530	NYSE	BKE	Tue, Jun 22, 1999	18.33	18.33	17.67	17.83
529	NYSE	BKE	Mon, Jun 21, 1999	17.92	18.17	17.92	18.17
528	NYSE	BKE	Fri, Jun 18, 1999	17.79	18.00	17.79	17.92
527	NYSE	BKE	Thu, Jun 17, 1999	17.25	18.08	17.25	17.54
526	NYSE	BKE	Wed, Jun 16, 1999	17.29	17.42	17.17	17.29
525	NYSE	BKE	Tue, Jun 15, 1999	17.08	17.29	17.00	17.13
524	NYSE	BKE	Mon, Jun 14, 1999	17.25	17.33	16.75	16.75
523	NYSE	BKE	Fri, Jun 11, 1999	17.00	17.46	16.92	17.17
522	NYSE	BKE	Thu, Jun 10, 1999	17.54	17.54	15.33	16.83
521	NYSE	BKE	Wed, Jun 9, 1999	17.79	17.79	17.50	17.50
520	NYSE	BKE	Tue, Jun 8, 1999	17.75	17.92	17.67	17.83
519	NYSE	BKE	Mon, Jun 7, 1999	18.00	18.08	17.67	17.71
518	NYSE	BKE	Fri, Jun 4, 1999	17.88	18.25	17.88	18.08
517	NYSE	BKE	Thu, Jun 3, 1999	18.67	18.92	17.83	18.00
516	NYSE	BKE	Wed, Jun 2, 1999	19.08	19.42	18.58	18.58
515	NYSE	BKE	Tue, Jun 1, 1999	18.46	19.42	18.46	18.67
514	NYSE	BKE	Fri, May 28, 1999	17.21	18.63	17.17	18.46
513	NYSE	BKE	Thu, May 27, 1999	16.92	17.29	16.92	17.21
512	NYSE	BKE	Wed, May 26, 1999	16.79	16.96	16.58	16.96
511	NYSE	BKE	Tue, May 25, 1999	17.33	17.50	16.88	16.88
510	NYSE	BKE	Mon, May 24, 1999	17.50	17.54	17.25	17.33
509	NYSE	BKE	Fri, May 21, 1999	17.92	18.00	17.50	17.67
508	NYSE	BKE	Thu, May 20, 1999	16.50	18.00	16.50	17.63
507	NYSE	BKE	Wed, May 19, 1999	16.46	16.50	16.25	16.33
506	NYSE	BKE	Tue, May 18, 1999	16.42	16.83	16.17	16.33
505	NYSE	BKE	Mon, May 17, 1999	15.13	16.08	14.83	16.08
504	NYSE	BKE	Fri, May 14, 1999	14.33	14.88	14.21	14.88
503	NYSE	BKE	Thu, May 13, 1999	13.67	14.92	13.58	14.17
502	NYSE	BKE	Wed, May 12, 1999	13.54	13.67	13.25	13.33
501	NYSE	BKE	Tue, May 11, 1999	14.00	14.17	13.00	13.50
500	NYSE	BKE	Mon, May 10, 1999	13.96	14.17	13.88	13.96
499	NYSE	BKE	Fri, May 7, 1999	14.67	14.75	13.83	13.88
498	NYSE	BKE	Thu, May 6, 1999	15.00	15.13	14.00	14.83
497	NYSE	BKE	Wed, May 5, 1999	16.29	16.38	15.25	15.33
496	NYSE	BKE	Tue, May 4, 1999	16.04	16.42	15.96	16.42
495	NYSE	BKE	Mon, May 3, 1999	16.08	16.08	15.83	15.96
494	NYSE	BKE	Fri, Apr 30, 1999	16.42	16.42	14.33	15.58
493	NYSE	BKE	Thu, Apr 29, 1999	17.33	17.42	16.25	16.33
492	NYSE	BKE	Wed, Apr 28, 1999	17.08	17.50	17.04	17.33
491	NYSE	BKE	Tue, Apr 27, 1999	16.50	17.33	16.42	17.17
490	NYSE	BKE	Mon, Apr 26, 1999	16.50	16.96	16.21	16.58
489	NYSE	BKE	Fri, Apr 23, 1999	16.50	16.58	16.42	16.54
488	NYSE	BKE	Thu, Apr 22, 1999	16.67	17.50	16.54	16.54
487	NYSE	BKE	Wed, Apr 21, 1999	16.13	16.58	16.13	16.33
486	NYSE	BKE	Tue, Apr 20, 1999	16.50	16.63	16.00	16.13
485	NYSE	BKE	Mon, Apr 19, 1999	15.83	16.83	15.83	16.33
484	NYSE	BKE	Fri, Apr 16, 1999	15.13	16.17	15.13	15.83
483	NYSE	BKE	Thu, Apr 15, 1999	15.00	15.17	14.67	15.13
482	NYSE	BKE	Wed, Apr 14, 1999	13.92	14.46	13.83	14.38
481	NYSE	BKE	Tue, Apr 13, 1999	12.75	13.83	12.71	13.33
480	NYSE	BKE	Mon, Apr 12, 1999	12.58	13.04	12.33	12.75
479	NYSE	BKE	Fri, Apr 9, 1999	12.83	13.00	12.42	12.50
478	NYSE	BKE	Thu, Apr 8, 1999	14.58	14.67	12.04	12.75
477	NYSE	BKE	Wed, Apr 7, 1999	13.38	14.58	12.50	14.58
476	NYSE	BKE	Tue, Apr 6, 1999	14.21	14.21	13.17	13.29
475	NYSE	BKE	Mon, Apr 5, 1999	14.67	14.67	14.17	14.21
474	NYSE	BKE	Thu, Apr 1, 1999	15.00	15.00	14.58	14.67
473	NYSE	BKE	Wed, Mar 31, 1999	15.50	15.50	14.83	15.00
472	NYSE	BKE	Tue, Mar 30, 1999	15.92	16.04	15.63	15.63
471	NYSE	BKE	Mon, Mar 29, 1999	15.38	16.25	15.38	16.00
470	NYSE	BKE	Fri, Mar 26, 1999	15.25	15.46	15.25	15.42
469	NYSE	BKE	Thu, Mar 25, 1999	14.75	15.29	14.75	15.25
468	NYSE	BKE	Wed, Mar 24, 1999	14.42	14.63	14.33	14.58
467	NYSE	BKE	Tue, Mar 23, 1999	15.00	15.00	14.25	14.25
466	NYSE	BKE	Mon, Mar 22, 1999	15.38	15.46	15.00	15.08
465	NYSE	BKE	Fri, Mar 19, 1999	15.92	15.92	15.50	15.63
464	NYSE	BKE	Thu, Mar 18, 1999	15.54	16.17	15.54	16.17
463	NYSE	BKE	Wed, Mar 17, 1999	16.21	16.29	15.42	15.50
462	NYSE	BKE	Tue, Mar 16, 1999	16.63	16.75	16.17	16.17
461	NYSE	BKE	Mon, Mar 15, 1999	16.38	16.67	16.21	16.67
460	NYSE	BKE	Fri, Mar 12, 1999	16.50	16.50	16.33	16.38
459	NYSE	BKE	Thu, Mar 11, 1999	16.75	16.83	16.29	16.38
458	NYSE	BKE	Wed, Mar 10, 1999	15.75	16.58	15.58	16.50
457	NYSE	BKE	Tue, Mar 9, 1999	15.75	15.79	15.58	15.58
456	NYSE	BKE	Mon, Mar 8, 1999	16.17	16.33	15.58	15.58
455	NYSE	BKE	Fri, Mar 5, 1999	16.25	16.83	16.04	16.08
454	NYSE	BKE	Thu, Mar 4, 1999	16.38	16.38	15.88	16.08
453	NYSE	BKE	Wed, Mar 3, 1999	16.83	16.88	16.17	16.25
452	NYSE	BKE	Tue, Mar 2, 1999	16.67	17.33	16.67	16.67
451	NYSE	BKE	Mon, Mar 1, 1999	16.42	16.67	16.04	16.42
450	NYSE	BKE	Fri, Feb 26, 1999	16.04	17.04	15.96	16.29
449	NYSE	BKE	Thu, Feb 25, 1999	15.33	15.63	15.25	15.63
448	NYSE	BKE	Wed, Feb 24, 1999	16.33	16.42	15.58	15.63
447	NYSE	BKE	Tue, Feb 23, 1999	16.67	16.67	16.25	16.38
446	NYSE	BKE	Mon, Feb 22, 1999	17.58	17.58	16.67	16.67
445	NYSE	BKE	Fri, Feb 19, 1999	17.83	17.83	17.54	17.58
444	NYSE	BKE	Thu, Feb 18, 1999	18.67	18.75	17.75	17.92
443	NYSE	BKE	Wed, Feb 17, 1999	19.08	19.17	18.75	18.79
442	NYSE	BKE	Tue, Feb 16, 1999	18.96	19.25	18.96	19.04
441	NYSE	BKE	Fri, Feb 12, 1999	18.71	19.04	18.58	19.04
440	NYSE	BKE	Thu, Feb 11, 1999	18.54	19.00	18.50	18.75
439	NYSE	BKE	Wed, Feb 10, 1999	19.21	19.21	18.58	18.63
438	NYSE	BKE	Tue, Feb 9, 1999	19.38	19.38	19.08	19.25
437	NYSE	BKE	Mon, Feb 8, 1999	19.17	19.42	19.17	19.42
436	NYSE	BKE	Fri, Feb 5, 1999	19.42	19.42	19.00	19.17
435	NYSE	BKE	Thu, Feb 4, 1999	19.50	19.67	19.38	19.50
434	NYSE	BKE	Wed, Feb 3, 1999	19.08	19.29	18.92	19.25
433	NYSE	BKE	Tue, Feb 2, 1999	19.00	19.50	19.00	19.17
432	NYSE	BKE	Mon, Feb 1, 1999	18.00	18.83	18.00	18.71
431	NYSE	BKE	Fri, Jan 29, 1999	17.58	17.83	17.58	17.83
430	NYSE	BKE	Thu, Jan 28, 1999	17.96	18.08	17.42	17.63
429	NYSE	BKE	Wed, Jan 27, 1999	18.67	18.67	17.96	17.96
428	NYSE	BKE	Tue, Jan 26, 1999	18.79	18.83	18.42	18.50
427	NYSE	BKE	Mon, Jan 25, 1999	19.25	19.25	18.71	18.75
426	NYSE	BKE	Fri, Jan 22, 1999	19.75	19.75	19.08	19.33
425	NYSE	BKE	Thu, Jan 21, 1999	19.83	19.96	19.75	19.83
424	NYSE	BKE	Wed, Jan 20, 1999	19.67	20.33	19.67	19.92
423	NYSE	BKE	Tue, Jan 19, 1999	19.13	19.58	19.08	19.50
422	NYSE	BKE	Fri, Jan 15, 1999	18.96	19.25	18.75	19.08
421	NYSE	BKE	Thu, Jan 14, 1999	18.58	18.83	18.58	18.75
420	NYSE	BKE	Wed, Jan 13, 1999	18.50	18.50	17.75	18.50
419	NYSE	BKE	Tue, Jan 12, 1999	18.67	18.96	18.50	18.83
418	NYSE	BKE	Mon, Jan 11, 1999	18.83	18.88	18.50	18.67
417	NYSE	BKE	Fri, Jan 8, 1999	19.83	19.83	18.50	18.88
416	NYSE	BKE	Thu, Jan 7, 1999	18.75	19.67	18.67	19.50
415	NYSE	BKE	Wed, Jan 6, 1999	16.38	19.25	16.38	19.08
414	NYSE	BKE	Tue, Jan 5, 1999	15.83	16.29	15.83	16.29
413	NYSE	BKE	Mon, Jan 4, 1999	16.17	16.17	15.75	15.88
412	NYSE	BKE	Thu, Dec 31, 1998	15.13	16.00	15.13	16.00
411	NYSE	BKE	Wed, Dec 30, 1998	14.75	15.25	14.67	15.00
410	NYSE	BKE	Tue, Dec 29, 1998	14.83	15.00	14.50	14.83
409	NYSE	BKE	Mon, Dec 28, 1998	14.75	15.00	14.75	14.92
408	NYSE	BKE	Thu, Dec 24, 1998	14.54	14.67	14.54	14.67
407	NYSE	BKE	Wed, Dec 23, 1998	14.88	15.00	14.42	14.67
406	NYSE	BKE	Tue, Dec 22, 1998	14.92	14.96	14.67	14.83
405	NYSE	BKE	Mon, Dec 21, 1998	14.92	15.00	14.42	15.00
404	NYSE	BKE	Fri, Dec 18, 1998	15.33	15.33	14.92	15.08
403	NYSE	BKE	Thu, Dec 17, 1998	15.25	15.33	15.13	15.25
402	NYSE	BKE	Wed, Dec 16, 1998	14.67	15.54	14.67	15.25
401	NYSE	BKE	Tue, Dec 15, 1998	14.63	14.67	14.33	14.58
400	NYSE	BKE	Mon, Dec 14, 1998	14.67	14.96	14.58	14.63
399	NYSE	BKE	Fri, Dec 11, 1998	14.25	14.58	14.25	14.54
398	NYSE	BKE	Thu, Dec 10, 1998	14.42	14.67	14.00	14.42
397	NYSE	BKE	Wed, Dec 9, 1998	14.83	14.88	14.42	14.50
396	NYSE	BKE	Tue, Dec 8, 1998	15.08	15.08	14.38	14.92
395	NYSE	BKE	Mon, Dec 7, 1998	15.58	15.58	15.08	15.25
394	NYSE	BKE	Fri, Dec 4, 1998	16.00	16.00	15.67	15.67
393	NYSE	BKE	Thu, Dec 3, 1998	16.00	16.33	16.00	16.04
392	NYSE	BKE	Wed, Dec 2, 1998	15.92	16.08	15.75	16.00
391	NYSE	BKE	Tue, Dec 1, 1998	17.00	17.00	15.58	16.00
390	NYSE	BKE	Mon, Nov 30, 1998	16.79	17.17	16.75	17.08
389	NYSE	BKE	Fri, Nov 27, 1998	16.75	17.21	16.75	17.04
388	NYSE	BKE	Wed, Nov 25, 1998	17.04	17.04	16.63	16.63
387	NYSE	BKE	Tue, Nov 24, 1998	16.58	17.13	16.50	17.04
386	NYSE	BKE	Mon, Nov 23, 1998	16.83	17.08	16.75	16.83
385	NYSE	BKE	Fri, Nov 20, 1998	16.08	16.54	16.08	16.42
384	NYSE	BKE	Thu, Nov 19, 1998	16.25	16.38	16.00	16.08
383	NYSE	BKE	Wed, Nov 18, 1998	17.17	17.17	16.25	16.33
382	NYSE	BKE	Tue, Nov 17, 1998	16.83	17.33	16.58	17.25
381	NYSE	BKE	Mon, Nov 16, 1998	16.92	17.00	16.75	16.83
380	NYSE	BKE	Fri, Nov 13, 1998	16.67	16.75	16.21	16.50
379	NYSE	BKE	Thu, Nov 12, 1998	17.17	17.33	16.00	16.75
378	NYSE	BKE	Wed, Nov 11, 1998	17.67	17.83	17.33	17.58
377	NYSE	BKE	Tue, Nov 10, 1998	17.38	17.63	17.00	17.08
376	NYSE	BKE	Mon, Nov 9, 1998	17.00	18.04	16.67	17.42
375	NYSE	BKE	Fri, Nov 6, 1998	15.63	16.63	15.33	16.50
374	NYSE	BKE	Thu, Nov 5, 1998	14.33	15.67	14.17	15.63
373	NYSE	BKE	Wed, Nov 4, 1998	13.08	14.42	13.00	14.25
372	NYSE	BKE	Tue, Nov 3, 1998	12.50	12.92	12.33	12.79
371	NYSE	BKE	Mon, Nov 2, 1998	12.17	12.58	12.00	12.50
370	NYSE	BKE	Fri, Oct 30, 1998	12.79	12.92	12.08	12.08
369	NYSE	BKE	Thu, Oct 29, 1998	12.38	12.67	12.38	12.67
368	NYSE	BKE	Wed, Oct 28, 1998	12.67	12.67	12.38	12.46
367	NYSE	BKE	Tue, Oct 27, 1998	12.13	12.75	12.13	12.75
366	NYSE	BKE	Mon, Oct 26, 1998	12.58	12.63	11.88	12.04
365	NYSE	BKE	Fri, Oct 23, 1998	13.38	13.38	12.33	12.63
364	NYSE	BKE	Thu, Oct 22, 1998	13.29	13.50	13.17	13.46
363	NYSE	BKE	Wed, Oct 21, 1998	13.33	13.67	13.17	13.25
362	NYSE	BKE	Tue, Oct 20, 1998	11.50	13.83	11.50	13.38
361	NYSE	BKE	Mon, Oct 19, 1998	10.67	11.46	10.67	11.38
360	NYSE	BKE	Fri, Oct 16, 1998	10.29	11.00	10.29	10.67
359	NYSE	BKE	Thu, Oct 15, 1998	9.50	10.17	9.50	10.13
358	NYSE	BKE	Wed, Oct 14, 1998	9.33	9.50	9.25	9.42
357	NYSE	BKE	Tue, Oct 13, 1998	10.00	10.08	9.04	9.33
356	NYSE	BKE	Mon, Oct 12, 1998	10.00	10.33	10.00	10.13
355	NYSE	BKE	Fri, Oct 9, 1998	9.42	10.08	9.17	9.92
354	NYSE	BKE	Thu, Oct 8, 1998	9.33	9.33	8.17	8.92
353	NYSE	BKE	Wed, Oct 7, 1998	10.75	10.83	10.00	10.08
352	NYSE	BKE	Tue, Oct 6, 1998	11.00	11.13	10.71	10.75
351	NYSE	BKE	Mon, Oct 5, 1998	10.92	11.17	10.46	10.67
350	NYSE	BKE	Fri, Oct 2, 1998	11.33	11.33	10.83	11.08
349	NYSE	BKE	Thu, Oct 1, 1998	11.67	11.75	11.29	11.29
348	NYSE	BKE	Wed, Sep 30, 1998	12.08	12.17	11.67	12.00
347	NYSE	BKE	Tue, Sep 29, 1998	11.50	12.08	11.50	11.96
346	NYSE	BKE	Mon, Sep 28, 1998	11.38	11.58	11.25	11.33
345	NYSE	BKE	Fri, Sep 25, 1998	11.25	11.33	11.08	11.21
344	NYSE	BKE	Thu, Sep 24, 1998	12.33	12.58	11.75	11.92
343	NYSE	BKE	Wed, Sep 23, 1998	13.17	13.33	12.33	12.33
342	NYSE	BKE	Tue, Sep 22, 1998	15.58	15.58	12.88	13.08
341	NYSE	BKE	Mon, Sep 21, 1998	16.08	16.17	15.33	15.58
340	NYSE	BKE	Fri, Sep 18, 1998	16.42	17.08	16.33	16.42
339	NYSE	BKE	Thu, Sep 17, 1998	16.63	16.63	16.04	16.42
338	NYSE	BKE	Wed, Sep 16, 1998	16.83	17.21	16.75	16.83
337	NYSE	BKE	Tue, Sep 15, 1998	16.33	17.00	16.33	16.71
336	NYSE	BKE	Mon, Sep 14, 1998	15.33	16.75	15.33	16.50
335	NYSE	BKE	Fri, Sep 11, 1998	14.25	15.08	14.25	15.04
334	NYSE	BKE	Thu, Sep 10, 1998	15.38	15.38	14.17	14.21
333	NYSE	BKE	Wed, Sep 9, 1998	16.08	16.13	15.63	15.71
332	NYSE	BKE	Tue, Sep 8, 1998	14.83	16.25	14.83	16.17
331	NYSE	BKE	Fri, Sep 4, 1998	14.46	14.71	14.46	14.63
330	NYSE	BKE	Thu, Sep 3, 1998	14.13	14.50	14.08	14.38
329	NYSE	BKE	Wed, Sep 2, 1998	13.42	14.38	13.42	14.25
328	NYSE	BKE	Tue, Sep 1, 1998	12.83	13.42	12.58	13.42
327	NYSE	BKE	Mon, Aug 31, 1998	14.75	14.92	13.08	13.08
326	NYSE	BKE	Fri, Aug 28, 1998	16.04	16.17	14.17	14.75
325	NYSE	BKE	Thu, Aug 27, 1998	17.75	17.75	15.83	15.96
324	NYSE	BKE	Wed, Aug 26, 1998	18.46	18.46	17.83	17.88
323	NYSE	BKE	Tue, Aug 25, 1998	18.00	18.79	18.00	18.42
322	NYSE	BKE	Mon, Aug 24, 1998	17.46	18.08	17.46	17.92
321	NYSE	BKE	Fri, Aug 21, 1998	17.88	17.88	17.29	17.46
320	NYSE	BKE	Thu, Aug 20, 1998	18.17	18.17	18.00	18.00
319	NYSE	BKE	Wed, Aug 19, 1998	17.92	18.25	17.75	18.17
318	NYSE	BKE	Tue, Aug 18, 1998	17.42	17.88	17.42	17.75
317	NYSE	BKE	Mon, Aug 17, 1998	17.54	17.54	17.17	17.33
316	NYSE	BKE	Fri, Aug 14, 1998	17.21	17.75	17.21	17.54
315	NYSE	BKE	Thu, Aug 13, 1998	17.58	18.08	16.58	17.08
314	NYSE	BKE	Wed, Aug 12, 1998	15.96	17.58	15.96	17.58
313	NYSE	BKE	Tue, Aug 11, 1998	15.96	16.00	15.58	16.00
312	NYSE	BKE	Mon, Aug 10, 1998	16.33	16.42	15.79	15.88
311	NYSE	BKE	Fri, Aug 7, 1998	15.88	16.50	15.88	16.25
310	NYSE	BKE	Thu, Aug 6, 1998	14.67	16.33	14.54	15.71
309	NYSE	BKE	Wed, Aug 5, 1998	14.83	15.04	14.33	14.67
308	NYSE	BKE	Tue, Aug 4, 1998	16.00	16.29	14.92	15.04
307	NYSE	BKE	Mon, Aug 3, 1998	15.75	16.25	15.67	15.96
306	NYSE	BKE	Fri, Jul 31, 1998	16.38	16.54	16.00	16.08
305	NYSE	BKE	Thu, Jul 30, 1998	16.54	16.75	16.21	16.21
304	NYSE	BKE	Wed, Jul 29, 1998	16.75	17.04	16.42	16.42
303	NYSE	BKE	Tue, Jul 28, 1998	16.67	17.00	16.17	16.42
302	NYSE	BKE	Mon, Jul 27, 1998	18.00	18.00	15.38	16.50
301	NYSE	BKE	Fri, Jul 24, 1998	19.33	19.33	17.88	18.08
300	NYSE	BKE	Thu, Jul 23, 1998	20.04	20.04	19.29	19.33
299	NYSE	BKE	Wed, Jul 22, 1998	20.54	20.54	19.88	20.08
298	NYSE	BKE	Tue, Jul 21, 1998	21.46	21.50	20.75	20.79
297	NYSE	BKE	Mon, Jul 20, 1998	22.42	22.42	21.58	21.67
296	NYSE	BKE	Fri, Jul 17, 1998	22.42	22.67	22.21	22.38
295	NYSE	BKE	Thu, Jul 16, 1998	22.29	22.63	22.17	22.58
294	NYSE	BKE	Wed, Jul 15, 1998	22.54	22.63	22.33	22.38
293	NYSE	BKE	Tue, Jul 14, 1998	21.83	22.58	21.83	22.42
292	NYSE	BKE	Mon, Jul 13, 1998	21.00	21.92	21.00	21.67
291	NYSE	BKE	Fri, Jul 10, 1998	21.96	22.17	20.33	21.00
290	NYSE	BKE	Thu, Jul 9, 1998	23.54	23.54	21.92	22.29
289	NYSE	BKE	Wed, Jul 8, 1998	23.25	23.50	23.25	23.38
288	NYSE	BKE	Tue, Jul 7, 1998	23.33	23.88	23.00	23.58
287	NYSE	BKE	Mon, Jul 6, 1998	21.33	22.83	21.33	22.63
286	NYSE	BKE	Thu, Jul 2, 1998	21.38	21.54	21.13	21.33
285	NYSE	BKE	Wed, Jul 1, 1998	20.33	21.58	20.33	21.21
284	NYSE	BKE	Tue, Jun 30, 1998	20.08	20.08	19.54	19.67
283	NYSE	BKE	Mon, Jun 29, 1998	21.17	21.42	20.25	20.33
282	NYSE	BKE	Fri, Jun 26, 1998	22.50	22.50	21.33	21.33
281	NYSE	BKE	Thu, Jun 25, 1998	22.33	22.67	22.33	22.42
280	NYSE	BKE	Wed, Jun 24, 1998	22.83	22.83	22.29	22.50
279	NYSE	BKE	Tue, Jun 23, 1998	24.21	24.21	23.17	23.17
278	NYSE	BKE	Mon, Jun 22, 1998	24.13	24.42	24.13	24.21
277	NYSE	BKE	Fri, Jun 19, 1998	24.38	24.50	23.92	24.04
276	NYSE	BKE	Thu, Jun 18, 1998	24.92	24.92	24.33	24.38
275	NYSE	BKE	Wed, Jun 17, 1998	24.50	25.00	24.50	24.67
274	NYSE	BKE	Tue, Jun 16, 1998	25.17	25.17	24.08	24.08
273	NYSE	BKE	Mon, Jun 15, 1998	25.71	26.00	25.21	25.33
272	NYSE	BKE	Fri, Jun 12, 1998	25.54	25.75	25.42	25.71
271	NYSE	BKE	Thu, Jun 11, 1998	25.58	25.71	25.33	25.67
270	NYSE	BKE	Wed, Jun 10, 1998	25.79	25.83	25.58	25.63
269	NYSE	BKE	Tue, Jun 9, 1998	24.92	26.08	24.92	25.79
268	NYSE	BKE	Mon, Jun 8, 1998	24.61	25.00	24.56	24.78
267	NYSE	BKE	Fri, Jun 5, 1998	24.61	24.61	24.25	24.45
266	NYSE	BKE	Thu, Jun 4, 1998	23.78	24.58	23.78	24.31
265	NYSE	BKE	Wed, Jun 3, 1998	23.47	23.89	23.39	23.67
264	NYSE	BKE	Tue, Jun 2, 1998	23.20	23.72	23.20	23.42
263	NYSE	BKE	Mon, Jun 1, 1998	22.61	23.33	22.61	23.17
262	NYSE	BKE	Fri, May 29, 1998	21.89	22.67	21.89	22.67
261	NYSE	BKE	Thu, May 28, 1998	21.22	21.97	21.22	21.83
260	NYSE	BKE	Wed, May 27, 1998	22.06	22.06	21.20	21.25
259	NYSE	BKE	Tue, May 26, 1998	22.00	22.22	22.00	22.00
258	NYSE	BKE	Fri, May 22, 1998	22.06	22.06	21.89	21.95
257	NYSE	BKE	Thu, May 21, 1998	21.95	22.06	21.89	22.00
256	NYSE	BKE	Wed, May 20, 1998	22.06	22.06	21.83	21.89
255	NYSE	BKE	Tue, May 19, 1998	21.36	22.06	21.25	22.06
254	NYSE	BKE	Mon, May 18, 1998	21.36	21.45	21.33	21.39
253	NYSE	BKE	Fri, May 15, 1998	21.95	22.00	21.39	21.39
252	NYSE	BKE	Thu, May 14, 1998	22.17	22.28	21.78	21.95
251	NYSE	BKE	Wed, May 13, 1998	20.89	21.72	20.89	21.72
250	NYSE	BKE	Tue, May 12, 1998	21.42	21.45	20.72	20.89
249	NYSE	BKE	Mon, May 11, 1998	21.89	22.03	21.45	21.47
248	NYSE	BKE	Fri, May 8, 1998	21.67	22.06	21.67	21.81
247	NYSE	BKE	Thu, May 7, 1998	21.06	21.67	21.06	21.56
246	NYSE	BKE	Wed, May 6, 1998	21.22	21.28	20.56	20.89
245	NYSE	BKE	Tue, May 5, 1998	21.75	21.75	21.22	21.22
244	NYSE	BKE	Mon, May 4, 1998	21.61	21.83	21.61	21.67
243	NYSE	BKE	Fri, May 1, 1998	22.50	22.50	21.22	21.39
242	NYSE	BKE	Thu, Apr 30, 1998	21.64	22.61	21.64	22.50
241	NYSE	BKE	Wed, Apr 29, 1998	21.53	21.72	21.50	21.56
240	NYSE	BKE	Tue, Apr 28, 1998	21.50	21.92	21.50	21.56
239	NYSE	BKE	Mon, Apr 27, 1998	22.06	22.06	20.83	21.50
238	NYSE	BKE	Fri, Apr 24, 1998	22.67	22.70	22.36	22.42
237	NYSE	BKE	Thu, Apr 23, 1998	23.11	23.11	22.47	22.67
236	NYSE	BKE	Wed, Apr 22, 1998	23.70	23.83	23.06	23.20
235	NYSE	BKE	Tue, Apr 21, 1998	23.33	23.64	23.22	23.64
234	NYSE	BKE	Mon, Apr 20, 1998	22.61	23.33	22.61	23.28
233	NYSE	BKE	Fri, Apr 17, 1998	22.72	22.72	22.53	22.53
232	NYSE	BKE	Thu, Apr 16, 1998	23.64	23.64	22.72	22.72
231	NYSE	BKE	Wed, Apr 15, 1998	23.33	23.89	23.31	23.70
230	NYSE	BKE	Tue, Apr 14, 1998	22.17	23.39	22.17	23.33
229	NYSE	BKE	Mon, Apr 13, 1998	22.22	22.33	22.00	22.22
228	NYSE	BKE	Thu, Apr 9, 1998	22.22	22.50	22.22	22.45
227	NYSE	BKE	Wed, Apr 8, 1998	21.95	22.06	21.86	21.97
226	NYSE	BKE	Tue, Apr 7, 1998	21.78	22.06	21.78	22.00
225	NYSE	BKE	Mon, Apr 6, 1998	22.61	22.61	21.60	21.81
224	NYSE	BKE	Fri, Apr 3, 1998	22.39	22.67	22.38	22.58
223	NYSE	BKE	Thu, Apr 2, 1998	21.86	22.22	21.50	22.22
222	NYSE	BKE	Wed, Apr 1, 1998	22.45	22.56	21.95	21.97
221	NYSE	BKE	Tue, Mar 31, 1998	23.08	23.50	22.28	22.28
220	NYSE	BKE	Mon, Mar 30, 1998	23.00	23.22	22.95	23.00
219	NYSE	BKE	Fri, Mar 27, 1998	23.00	23.17	22.95	22.95
218	NYSE	BKE	Thu, Mar 26, 1998	24.11	24.28	22.72	22.72
217	NYSE	BKE	Wed, Mar 25, 1998	23.78	24.28	23.67	23.89
216	NYSE	BKE	Tue, Mar 24, 1998	22.67	23.45	22.58	23.28
215	NYSE	BKE	Mon, Mar 23, 1998	22.78	22.78	22.31	22.31
214	NYSE	BKE	Fri, Mar 20, 1998	22.83	22.83	22.67	22.72
213	NYSE	BKE	Thu, Mar 19, 1998	22.31	22.97	22.31	22.83
212	NYSE	BKE	Wed, Mar 18, 1998	21.64	22.45	21.50	22.31
211	NYSE	BKE	Tue, Mar 17, 1998	21.92	21.95	21.50	21.61
210	NYSE	BKE	Mon, Mar 16, 1998	22.22	22.39	22.00	22.03
209	NYSE	BKE	Fri, Mar 13, 1998	21.14	22.22	21.14	22.22
208	NYSE	BKE	Thu, Mar 12, 1998	21.22	21.22	20.86	20.97
207	NYSE	BKE	Wed, Mar 11, 1998	19.78	20.86	19.78	20.86
206	NYSE	BKE	Tue, Mar 10, 1998	19.70	19.78	19.61	19.72
205	NYSE	BKE	Mon, Mar 9, 1998	20.03	20.11	19.56	19.61
204	NYSE	BKE	Fri, Mar 6, 1998	19.83	20.39	19.83	19.95
203	NYSE	BKE	Thu, Mar 5, 1998	19.06	19.78	18.83	19.64
202	NYSE	BKE	Wed, Mar 4, 1998	18.22	19.00	18.22	18.95
201	NYSE	BKE	Tue, Mar 3, 1998	18.33	18.33	17.95	18.22
200	NYSE	BKE	Mon, Mar 2, 1998	18.50	18.78	18.39	18.45
199	NYSE	BKE	Fri, Feb 27, 1998	18.17	18.45	18.17	18.28
198	NYSE	BKE	Thu, Feb 26, 1998	18.22	18.53	18.00	18.03
197	NYSE	BKE	Wed, Feb 25, 1998	17.61	18.28	17.61	18.03
196	NYSE	BKE	Tue, Feb 24, 1998	18.11	18.11	17.56	17.58
195	NYSE	BKE	Mon, Feb 23, 1998	17.11	18.11	17.11	18.11
194	NYSE	BKE	Fri, Feb 20, 1998	17.22	17.28	16.92	17.17
193	NYSE	BKE	Thu, Feb 19, 1998	17.28	17.53	17.17	17.17
192	NYSE	BKE	Wed, Feb 18, 1998	16.89	17.25	16.83	17.20
191	NYSE	BKE	Tue, Feb 17, 1998	16.67	16.83	16.56	16.83
190	NYSE	BKE	Fri, Feb 13, 1998	17.00	17.06	16.72	16.72
189	NYSE	BKE	Thu, Feb 12, 1998	17.06	17.11	16.95	17.06
188	NYSE	BKE	Wed, Feb 11, 1998	16.89	17.20	16.89	17.00
187	NYSE	BKE	Tue, Feb 10, 1998	16.53	16.83	16.36	16.83
186	NYSE	BKE	Mon, Feb 9, 1998	16.67	16.72	16.50	16.50
185	NYSE	BKE	Fri, Feb 6, 1998	16.92	17.11	16.39	16.58
184	NYSE	BKE	Thu, Feb 5, 1998	16.45	17.06	16.45	16.86
183	NYSE	BKE	Wed, Feb 4, 1998	15.78	16.33	15.78	16.31
182	NYSE	BKE	Tue, Feb 3, 1998	15.56	16.00	15.50	15.72
181	NYSE	BKE	Mon, Feb 2, 1998	15.00	15.50	14.95	15.50
180	NYSE	BKE	Fri, Jan 30, 1998	15.58	15.58	14.86	14.89
179	NYSE	BKE	Thu, Jan 29, 1998	16.72	16.83	15.58	15.61
178	NYSE	BKE	Wed, Jan 28, 1998	16.17	16.75	16.14	16.67
177	NYSE	BKE	Tue, Jan 27, 1998	16.17	16.28	16.06	16.17
176	NYSE	BKE	Mon, Jan 26, 1998	16.17	16.22	16.11	16.11
175	NYSE	BKE	Fri, Jan 23, 1998	16.33	16.33	16.06	16.06
174	NYSE	BKE	Thu, Jan 22, 1998	16.33	16.45	16.20	16.28
173	NYSE	BKE	Wed, Jan 21, 1998	16.11	16.45	16.11	16.36
172	NYSE	BKE	Tue, Jan 20, 1998	16.00	16.28	16.00	16.08
171	NYSE	BKE	Fri, Jan 16, 1998	16.11	16.45	15.95	15.95
170	NYSE	BKE	Thu, Jan 15, 1998	15.25	16.11	15.25	16.00
169	NYSE	BKE	Wed, Jan 14, 1998	15.39	15.39	14.95	15.11
168	NYSE	BKE	Tue, Jan 13, 1998	15.50	15.67	15.17	15.45
167	NYSE	BKE	Mon, Jan 12, 1998	15.22	15.56	15.00	15.45
166	NYSE	BKE	Fri, Jan 9, 1998	15.75	15.75	15.36	15.36
165	NYSE	BKE	Thu, Jan 8, 1998	15.92	16.56	15.75	15.75
164	NYSE	BKE	Wed, Jan 7, 1998	15.70	15.89	15.45	15.81
163	NYSE	BKE	Tue, Jan 6, 1998	15.45	16.00	15.45	15.70
162	NYSE	BKE	Mon, Jan 5, 1998	15.56	15.67	15.45	15.47
161	NYSE	BKE	Fri, Jan 2, 1998	15.56	15.67	15.39	15.45
160	NYSE	BKE	Wed, Dec 31, 1997	14.22	15.28	14.22	15.22
159	NYSE	BKE	Tue, Dec 30, 1997	13.83	14.11	13.83	14.11
158	NYSE	BKE	Mon, Dec 29, 1997	13.95	13.95	13.78	13.81
157	NYSE	BKE	Fri, Dec 26, 1997	14.06	14.06	13.89	13.89
156	NYSE	BKE	Wed, Dec 24, 1997	13.75	14.22	13.70	14.08
155	NYSE	BKE	Tue, Dec 23, 1997	13.11	13.70	13.11	13.67
154	NYSE	BKE	Mon, Dec 22, 1997	12.39	13.17	12.39	13.17
153	NYSE	BKE	Fri, Dec 19, 1997	12.78	12.83	12.36	12.39
152	NYSE	BKE	Thu, Dec 18, 1997	13.61	13.64	12.56	12.95
151	NYSE	BKE	Wed, Dec 17, 1997	14.56	14.56	13.50	13.64
150	NYSE	BKE	Tue, Dec 16, 1997	14.67	14.89	14.56	14.56
149	NYSE	BKE	Mon, Dec 15, 1997	15.17	15.17	14.56	14.56
148	NYSE	BKE	Fri, Dec 12, 1997	15.70	15.70	15.11	15.22
147	NYSE	BKE	Thu, Dec 11, 1997	15.72	15.72	15.56	15.61
146	NYSE	BKE	Wed, Dec 10, 1997	15.03	15.89	15.03	15.83
145	NYSE	BKE	Tue, Dec 9, 1997	14.81	15.08	14.78	15.06
144	NYSE	BKE	Mon, Dec 8, 1997	14.67	14.97	14.61	14.81
143	NYSE	BKE	Fri, Dec 5, 1997	15.72	15.72	14.50	14.67
142	NYSE	BKE	Thu, Dec 4, 1997	16.28	16.78	16.00	16.06
141	NYSE	BKE	Wed, Dec 3, 1997	15.67	16.33	15.67	16.17
140	NYSE	BKE	Tue, Dec 2, 1997	15.25	15.78	15.14	15.67
139	NYSE	BKE	Mon, Dec 1, 1997	14.67	15.33	14.67	15.25
138	NYSE	BKE	Fri, Nov 28, 1997	14.64	14.67	14.61	14.61
137	NYSE	BKE	Wed, Nov 26, 1997	14.56	14.72	14.56	14.56
136	NYSE	BKE	Tue, Nov 25, 1997	14.11	14.50	14.00	14.50
135	NYSE	BKE	Mon, Nov 24, 1997	14.28	14.33	14.11	14.11
134	NYSE	BKE	Fri, Nov 21, 1997	14.28	14.56	14.22	14.22
133	NYSE	BKE	Thu, Nov 20, 1997	13.83	14.28	13.83	14.25
132	NYSE	BKE	Wed, Nov 19, 1997	13.56	14.22	13.50	13.78
131	NYSE	BKE	Tue, Nov 18, 1997	13.08	13.56	13.08	13.50
130	NYSE	BKE	Mon, Nov 17, 1997	12.78	13.17	12.78	12.97
129	NYSE	BKE	Fri, Nov 14, 1997	12.45	12.61	12.33	12.61
128	NYSE	BKE	Thu, Nov 13, 1997	12.67	12.78	12.33	12.33
127	NYSE	BKE	Wed, Nov 12, 1997	12.45	12.61	12.39	12.56
126	NYSE	BKE	Tue, Nov 11, 1997	12.72	12.72	12.67	12.67
125	NYSE	BKE	Mon, Nov 10, 1997	12.39	12.64	12.36	12.64
124	NYSE	BKE	Fri, Nov 7, 1997	12.67	12.67	12.22	12.28
123	NYSE	BKE	Thu, Nov 6, 1997	13.06	13.22	12.89	12.89
122	NYSE	BKE	Wed, Nov 5, 1997	12.61	13.00	12.61	13.00
121	NYSE	BKE	Tue, Nov 4, 1997	12.00	12.50	11.89	12.50
120	NYSE	BKE	Mon, Nov 3, 1997	12.06	12.11	11.95	12.11
119	NYSE	BKE	Fri, Oct 31, 1997	11.78	12.00	11.78	12.00
118	NYSE	BKE	Thu, Oct 30, 1997	11.72	11.89	11.56	11.61
117	NYSE	BKE	Wed, Oct 29, 1997	11.56	11.78	11.56	11.72
116	NYSE	BKE	Tue, Oct 28, 1997	11.78	11.78	11.33	11.53
115	NYSE	BKE	Mon, Oct 27, 1997	12.31	12.33	12.11	12.17
114	NYSE	BKE	Fri, Oct 24, 1997	12.33	12.42	12.28	12.42
113	NYSE	BKE	Thu, Oct 23, 1997	12.36	12.36	12.14	12.28
112	NYSE	BKE	Wed, Oct 22, 1997	12.33	12.45	12.28	12.42
111	NYSE	BKE	Tue, Oct 21, 1997	12.72	12.78	12.31	12.39
110	NYSE	BKE	Mon, Oct 20, 1997	12.75	12.78	12.67	12.67
109	NYSE	BKE	Fri, Oct 17, 1997	12.72	12.95	12.61	12.78
108	NYSE	BKE	Thu, Oct 16, 1997	13.06	13.06	12.89	12.89
107	NYSE	BKE	Wed, Oct 15, 1997	13.28	13.28	13.06	13.06
106	NYSE	BKE	Tue, Oct 14, 1997	13.36	13.36	13.22	13.28
105	NYSE	BKE	Mon, Oct 13, 1997	13.33	13.45	13.22	13.39
104	NYSE	BKE	Fri, Oct 10, 1997	13.58	13.58	13.22	13.33
103	NYSE	BKE	Thu, Oct 9, 1997	13.11	13.78	13.11	13.56
102	NYSE	BKE	Wed, Oct 8, 1997	12.36	13.11	12.14	13.11
101	NYSE	BKE	Tue, Oct 7, 1997	12.14	12.39	12.14	12.36
100	NYSE	BKE	Mon, Oct 6, 1997	11.67	12.17	11.61	12.06
99	NYSE	BKE	Fri, Oct 3, 1997	11.06	11.56	11.00	11.42
98	NYSE	BKE	Thu, Oct 2, 1997	10.92	11.00	10.92	11.00
97	NYSE	BKE	Wed, Oct 1, 1997	10.89	10.94	10.83	10.94
96	NYSE	BKE	Tue, Sep 30, 1997	10.83	11.00	10.83	10.83
95	NYSE	BKE	Mon, Sep 29, 1997	10.83	10.94	10.78	10.83
94	NYSE	BKE	Fri, Sep 26, 1997	10.92	10.97	10.72	10.72
93	NYSE	BKE	Thu, Sep 25, 1997	11.00	11.08	10.86	10.86
92	NYSE	BKE	Wed, Sep 24, 1997	11.08	11.08	11.00	11.06
91	NYSE	BKE	Tue, Sep 23, 1997	11.06	11.08	10.94	11.08
90	NYSE	BKE	Mon, Sep 22, 1997	11.22	11.33	11.11	11.11
89	NYSE	BKE	Fri, Sep 19, 1997	11.33	11.33	11.22	11.22
88	NYSE	BKE	Thu, Sep 18, 1997	11.42	11.45	11.36	11.42
87	NYSE	BKE	Wed, Sep 17, 1997	11.33	11.45	11.33	11.45
86	NYSE	BKE	Tue, Sep 16, 1997	10.83	11.39	10.83	11.39
85	NYSE	BKE	Mon, Sep 15, 1997	10.86	10.86	10.83	10.86
84	NYSE	BKE	Fri, Sep 12, 1997	10.83	10.89	10.83	10.86
83	NYSE	BKE	Thu, Sep 11, 1997	10.89	10.92	10.86	10.86
82	NYSE	BKE	Wed, Sep 10, 1997	10.92	10.97	10.89	10.89
81	NYSE	BKE	Tue, Sep 9, 1997	11.00	11.03	10.83	10.97
80	NYSE	BKE	Mon, Sep 8, 1997	11.06	11.06	11.00	11.00
79	NYSE	BKE	Fri, Sep 5, 1997	11.31	11.31	10.83	11.03
78	NYSE	BKE	Thu, Sep 4, 1997	10.86	11.45	10.86	11.20
77	NYSE	BKE	Wed, Sep 3, 1997	10.64	10.81	10.58	10.78
76	NYSE	BKE	Tue, Sep 2, 1997	10.39	10.67	10.36	10.58
75	NYSE	BKE	Fri, Aug 29, 1997	10.44	10.44	10.33	10.33
74	NYSE	BKE	Thu, Aug 28, 1997	10.42	10.42	10.33	10.33
73	NYSE	BKE	Wed, Aug 27, 1997	10.33	10.39	10.22	10.39
72	NYSE	BKE	Tue, Aug 26, 1997	9.94	10.39	9.89	10.39
71	NYSE	BKE	Mon, Aug 25, 1997	9.75	9.94	9.72	9.94
70	NYSE	BKE	Fri, Aug 22, 1997	9.64	9.67	9.61	9.67
69	NYSE	BKE	Thu, Aug 21, 1997	9.44	9.67	9.44	9.61
68	NYSE	BKE	Wed, Aug 20, 1997	9.78	9.78	9.39	9.39
67	NYSE	BKE	Tue, Aug 19, 1997	9.83	9.83	9.78	9.83
66	NYSE	BKE	Mon, Aug 18, 1997	9.86	9.92	9.78	9.89
65	NYSE	BKE	Fri, Aug 15, 1997	10.11	10.11	9.89	9.92
64	NYSE	BKE	Thu, Aug 14, 1997	10.56	10.56	10.06	10.06
63	NYSE	BKE	Wed, Aug 13, 1997	9.94	10.22	9.92	10.22
62	NYSE	BKE	Tue, Aug 12, 1997	9.78	9.89	9.78	9.89
61	NYSE	BKE	Mon, Aug 11, 1997	9.97	9.97	9.78	9.78
60	NYSE	BKE	Fri, Aug 8, 1997	10.28	10.28	9.97	9.97
59	NYSE	BKE	Thu, Aug 7, 1997	10.61	10.64	10.28	10.33
58	NYSE	BKE	Wed, Aug 6, 1997	10.61	10.61	10.53	10.56
57	NYSE	BKE	Tue, Aug 5, 1997	10.56	10.72	10.56	10.58
56	NYSE	BKE	Mon, Aug 4, 1997	10.56	10.56	10.47	10.53
55	NYSE	BKE	Fri, Aug 1, 1997	10.56	10.61	10.56	10.61
54	NYSE	BKE	Thu, Jul 31, 1997	10.58	10.58	10.56	10.56
53	NYSE	BKE	Wed, Jul 30, 1997	10.58	10.61	10.50	10.58
52	NYSE	BKE	Tue, Jul 29, 1997	10.47	10.89	10.47	10.64
51	NYSE	BKE	Mon, Jul 28, 1997	9.94	10.36	9.94	10.36
50	NYSE	BKE	Fri, Jul 25, 1997	9.78	9.86	9.78	9.86
49	NYSE	BKE	Thu, Jul 24, 1997	9.64	9.75	9.64	9.75
48	NYSE	BKE	Wed, Jul 23, 1997	9.50	9.64	9.50	9.61
47	NYSE	BKE	Tue, Jul 22, 1997	9.61	9.61	9.39	9.61
46	NYSE	BKE	Mon, Jul 21, 1997	9.78	9.78	9.56	9.61
45	NYSE	BKE	Fri, Jul 18, 1997	9.78	9.78	9.67	9.78
44	NYSE	BKE	Thu, Jul 17, 1997	9.67	9.75	9.67	9.75
43	NYSE	BKE	Wed, Jul 16, 1997	9.61	9.81	9.61	9.78
42	NYSE	BKE	Tue, Jul 15, 1997	9.58	9.67	9.44	9.67
41	NYSE	BKE	Mon, Jul 14, 1997	9.78	9.83	9.61	9.61
40	NYSE	BKE	Fri, Jul 11, 1997	10.08	10.08	9.72	9.78
39	NYSE	BKE	Thu, Jul 10, 1997	10.06	10.72	10.06	10.08
38	NYSE	BKE	Wed, Jul 9, 1997	10.08	10.17	10.06	10.06
37	NYSE	BKE	Tue, Jul 8, 1997	10.11	10.11	10.06	10.11
36	NYSE	BKE	Mon, Jul 7, 1997	10.11	10.17	10.00	10.17
35	NYSE	BKE	Thu, Jul 3, 1997	9.86	10.08	9.81	10.08
34	NYSE	BKE	Wed, Jul 2, 1997	10.11	10.11	9.78	9.78
33	NYSE	BKE	Tue, Jul 1, 1997	10.22	10.22	10.06	10.08
32	NYSE	BKE	Mon, Jun 30, 1997	9.94	10.22	9.78	10.22
31	NYSE	BKE	Fri, Jun 27, 1997	9.08	9.72	9.08	9.72
30	NYSE	BKE	Thu, Jun 26, 1997	9.08	9.11	8.94	9.08
29	NYSE	BKE	Wed, Jun 25, 1997	9.39	9.56	9.00	9.08
28	NYSE	BKE	Tue, Jun 24, 1997	9.72	9.72	9.56	9.56
27	NYSE	BKE	Mon, Jun 23, 1997	9.67	9.67	9.61	9.67
26	NYSE	BKE	Fri, Jun 20, 1997	9.61	9.67	9.56	9.61
25	NYSE	BKE	Thu, Jun 19, 1997	9.67	9.83	9.67	9.78
24	NYSE	BKE	Wed, Jun 18, 1997	9.72	9.72	9.61	9.61
23	NYSE	BKE	Tue, Jun 17, 1997	9.11	9.72	8.94	9.72
22	NYSE	BKE	Mon, Jun 16, 1997	9.28	9.28	8.89	9.17
21	NYSE	BKE	Fri, Jun 13, 1997	9.83	9.83	9.39	9.44
20	NYSE	BKE	Thu, Jun 12, 1997	10.06	10.11	9.67	9.83
19	NYSE	BKE	Wed, Jun 11, 1997	10.11	10.22	10.11	10.17
18	NYSE	BKE	Tue, Jun 10, 1997	9.94	10.11	9.94	10.06
17	NYSE	BKE	Mon, Jun 9, 1997	10.00	10.00	9.89	10.00
16	NYSE	BKE	Fri, Jun 6, 1997	9.78	9.94	9.78	9.94
15	NYSE	BKE	Thu, Jun 5, 1997	9.94	9.94	9.67	9.78
14	NYSE	BKE	Wed, Jun 4, 1997	9.39	9.83	9.39	9.78
13	NYSE	BKE	Tue, Jun 3, 1997	9.33	9.44	9.28	9.44
12	NYSE	BKE	Mon, Jun 2, 1997	9.50	9.50	9.22	9.28
11	NYSE	BKE	Fri, May 30, 1997	9.28	9.44	9.11	9.44
10	NYSE	BKE	Thu, May 29, 1997	8.94	9.33	8.89	9.33
9	NYSE	BKE	Wed, May 28, 1997	8.89	9.06	8.83	9.06
8	NYSE	BKE	Tue, May 27, 1997	8.61	8.78	8.56	8.78
7	NYSE	BKE	Fri, May 23, 1997	8.50	8.67	8.44	8.67
6	NYSE	BKE	Thu, May 22, 1997	8.06	8.56	8.06	8.39
5	NYSE	BKE	Wed, May 21, 1997	7.78	8.06	7.78	8.06
4	NYSE	BKE	Tue, May 20, 1997	7.78	7.89	7.78	7.78
3	NYSE	BKE	Mon, May 19, 1997	7.78	7.83	7.72	7.78
2	NYSE	BKE	Fri, May 16, 1997	7.89	7.89	7.72	7.72
1	NYSE	BKE	Thu, May 15, 1997	8.00	8.00	7.83	7.89
#	Exchange	Symbol	Date	Open	High	Low	Close

Buckle Inc NYSE:BKE 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