TopBuild Corp NYSE:BLD Historical Prices

Below are the 2186 trading days of historical prices for BLD.

#	Exchange	Symbol	Date	Open	High	Low	Close
2186	NYSE	BLD	Fri, Mar 1, 2024	396.90	411.42	396.17	410.61
2185	NYSE	BLD	Thu, Feb 29, 2024	393.86	402.68	392.37	402.38
2184	NYSE	BLD	Wed, Feb 28, 2024	383.51	400.88	383.51	391.53
2183	NYSE	BLD	Tue, Feb 27, 2024	413.66	414.33	402.47	413.15
2182	NYSE	BLD	Mon, Feb 26, 2024	411.30	413.79	406.59	409.42
2181	NYSE	BLD	Fri, Feb 23, 2024	406.50	414.11	405.54	411.34
2180	NYSE	BLD	Thu, Feb 22, 2024	389.83	405.20	389.70	404.98
2179	NYSE	BLD	Wed, Feb 21, 2024	385.23	388.10	378.24	382.07
2178	NYSE	BLD	Tue, Feb 20, 2024	380.37	383.94	374.42	383.69
2177	NYSE	BLD	Fri, Feb 16, 2024	390.99	395.43	386.58	386.86
2176	NYSE	BLD	Thu, Feb 15, 2024	394.64	395.69	387.00	395.55
2175	NYSE	BLD	Wed, Feb 14, 2024	390.79	393.02	382.04	391.46
2174	NYSE	BLD	Tue, Feb 13, 2024	377.83	389.63	373.53	384.47
2173	NYSE	BLD	Mon, Feb 12, 2024	395.62	403.34	393.50	399.82
2172	NYSE	BLD	Fri, Feb 9, 2024	391.55	395.40	387.27	391.54
2171	NYSE	BLD	Thu, Feb 8, 2024	379.97	391.73	379.18	390.92
2170	NYSE	BLD	Wed, Feb 7, 2024	377.20	382.28	373.74	379.25
2169	NYSE	BLD	Tue, Feb 6, 2024	370.31	372.53	367.59	372.52
2168	NYSE	BLD	Mon, Feb 5, 2024	376.80	377.84	365.47	369.67
2167	NYSE	BLD	Fri, Feb 2, 2024	370.56	383.40	370.04	381.48
2166	NYSE	BLD	Thu, Feb 1, 2024	375.16	379.23	369.59	378.21
2165	NYSE	BLD	Wed, Jan 31, 2024	371.66	380.00	368.43	369.13
2164	NYSE	BLD	Tue, Jan 30, 2024	373.12	379.21	372.80	374.80
2163	NYSE	BLD	Mon, Jan 29, 2024	367.32	375.51	366.49	375.47
2162	NYSE	BLD	Fri, Jan 26, 2024	367.00	372.51	363.90	366.23
2161	NYSE	BLD	Thu, Jan 25, 2024	365.79	369.30	362.79	369.19
2160	NYSE	BLD	Wed, Jan 24, 2024	373.91	375.78	359.23	361.30
2159	NYSE	BLD	Tue, Jan 23, 2024	378.71	380.47	366.59	368.86
2158	NYSE	BLD	Mon, Jan 22, 2024	377.01	383.23	376.74	383.05
2157	NYSE	BLD	Fri, Jan 19, 2024	371.82	376.32	367.49	373.26
2156	NYSE	BLD	Thu, Jan 18, 2024	369.23	374.19	366.96	371.13
2155	NYSE	BLD	Wed, Jan 17, 2024	365.01	367.65	361.79	364.26
2154	NYSE	BLD	Tue, Jan 16, 2024	363.15	368.13	359.40	367.88
2153	NYSE	BLD	Fri, Jan 12, 2024	373.84	375.72	364.08	365.98
2152	NYSE	BLD	Thu, Jan 11, 2024	362.21	370.28	359.77	369.72
2151	NYSE	BLD	Wed, Jan 10, 2024	361.91	366.05	361.65	364.71
2150	NYSE	BLD	Tue, Jan 9, 2024	351.63	358.51	351.63	358.39
2149	NYSE	BLD	Mon, Jan 8, 2024	357.67	359.00	352.79	357.20
2148	NYSE	BLD	Fri, Jan 5, 2024	346.01	354.74	345.40	351.61
2147	NYSE	BLD	Thu, Jan 4, 2024	352.41	353.95	345.01	347.53
2146	NYSE	BLD	Wed, Jan 3, 2024	359.29	359.56	351.93	355.33
2145	NYSE	BLD	Tue, Jan 2, 2024	369.00	372.45	362.66	369.11
2144	NYSE	BLD	Fri, Dec 29, 2023	376.18	382.95	374.14	374.26
2143	NYSE	BLD	Thu, Dec 28, 2023	378.19	380.56	375.80	377.55
2142	NYSE	BLD	Wed, Dec 27, 2023	380.00	380.60	377.33	379.11
2141	NYSE	BLD	Tue, Dec 26, 2023	376.58	379.67	376.31	378.00
2140	NYSE	BLD	Fri, Dec 22, 2023	377.72	379.00	373.25	376.52
2139	NYSE	BLD	Thu, Dec 21, 2023	374.33	375.78	368.51	375.26
2138	NYSE	BLD	Wed, Dec 20, 2023	376.01	380.00	367.72	368.41
2137	NYSE	BLD	Tue, Dec 19, 2023	372.21	379.80	372.11	377.61
2136	NYSE	BLD	Mon, Dec 18, 2023	376.22	376.22	367.17	367.78
2135	NYSE	BLD	Fri, Dec 15, 2023	374.65	378.16	368.28	375.03
2134	NYSE	BLD	Thu, Dec 14, 2023	347.23	376.38	345.24	373.88
2133	NYSE	BLD	Wed, Dec 13, 2023	325.20	333.06	317.72	332.55
2132	NYSE	BLD	Tue, Dec 12, 2023	321.55	325.05	317.74	322.27
2131	NYSE	BLD	Mon, Dec 11, 2023	319.90	322.47	318.51	320.75
2130	NYSE	BLD	Fri, Dec 8, 2023	318.29	323.17	316.03	320.27
2129	NYSE	BLD	Thu, Dec 7, 2023	315.72	317.95	314.52	316.47
2128	NYSE	BLD	Wed, Dec 6, 2023	313.44	318.67	313.44	315.80
2127	NYSE	BLD	Tue, Dec 5, 2023	311.39	312.80	308.01	308.75
2126	NYSE	BLD	Mon, Dec 4, 2023	305.00	317.56	305.00	312.49
2125	NYSE	BLD	Fri, Dec 1, 2023	294.30	304.98	294.30	304.84
2124	NYSE	BLD	Thu, Nov 30, 2023	294.39	296.50	292.50	295.78
2123	NYSE	BLD	Wed, Nov 29, 2023	294.37	298.98	294.10	294.86
2122	NYSE	BLD	Tue, Nov 28, 2023	294.80	295.77	292.20	292.39
2121	NYSE	BLD	Mon, Nov 27, 2023	294.91	296.85	293.90	295.83
2120	NYSE	BLD	Fri, Nov 24, 2023	293.00	297.64	291.98	296.49
2119	NYSE	BLD	Wed, Nov 22, 2023	297.22	299.80	293.26	293.61
2118	NYSE	BLD	Tue, Nov 21, 2023	296.02	300.00	293.72	294.10
2117	NYSE	BLD	Mon, Nov 20, 2023	296.90	299.56	294.60	297.85
2116	NYSE	BLD	Fri, Nov 17, 2023	293.27	296.76	291.01	296.48
2115	NYSE	BLD	Thu, Nov 16, 2023	290.31	295.80	290.00	290.77
2114	NYSE	BLD	Wed, Nov 15, 2023	288.34	295.41	287.62	290.09
2113	NYSE	BLD	Tue, Nov 14, 2023	280.96	291.77	279.74	288.63
2112	NYSE	BLD	Mon, Nov 13, 2023	269.81	270.16	266.43	269.01
2111	NYSE	BLD	Fri, Nov 10, 2023	264.47	271.49	264.47	271.36
2110	NYSE	BLD	Thu, Nov 9, 2023	270.20	272.11	262.64	263.32
2109	NYSE	BLD	Wed, Nov 8, 2023	266.89	271.78	265.82	265.91
2108	NYSE	BLD	Tue, Nov 7, 2023	263.94	269.82	262.85	268.54
2107	NYSE	BLD	Mon, Nov 6, 2023	263.96	266.49	260.63	263.63
2106	NYSE	BLD	Fri, Nov 3, 2023	263.93	269.53	263.93	264.35
2105	NYSE	BLD	Thu, Nov 2, 2023	249.89	261.05	249.89	254.75
2104	NYSE	BLD	Wed, Nov 1, 2023	227.71	243.70	225.52	243.65
2103	NYSE	BLD	Tue, Oct 31, 2023	236.21	244.96	225.45	228.76
2102	NYSE	BLD	Mon, Oct 30, 2023	222.73	225.00	217.84	219.39
2101	NYSE	BLD	Fri, Oct 27, 2023	221.59	221.70	217.08	218.64
2100	NYSE	BLD	Thu, Oct 26, 2023	220.32	224.10	218.52	221.45
2099	NYSE	BLD	Wed, Oct 25, 2023	225.09	225.09	218.08	218.49
2098	NYSE	BLD	Tue, Oct 24, 2023	228.48	229.15	225.13	227.77
2097	NYSE	BLD	Mon, Oct 23, 2023	225.82	231.35	225.82	226.40
2096	NYSE	BLD	Fri, Oct 20, 2023	229.23	231.72	225.31	227.07
2095	NYSE	BLD	Thu, Oct 19, 2023	229.98	233.26	226.45	228.42
2094	NYSE	BLD	Wed, Oct 18, 2023	236.90	236.90	229.75	229.77
2093	NYSE	BLD	Tue, Oct 17, 2023	238.00	244.81	236.53	239.98
2092	NYSE	BLD	Mon, Oct 16, 2023	240.20	242.84	237.86	240.53
2091	NYSE	BLD	Fri, Oct 13, 2023	239.30	240.03	235.18	238.04
2090	NYSE	BLD	Thu, Oct 12, 2023	253.40	253.40	237.70	238.94
2089	NYSE	BLD	Wed, Oct 11, 2023	253.82	257.26	251.30	255.57
2088	NYSE	BLD	Tue, Oct 10, 2023	248.43	255.38	248.01	253.37
2087	NYSE	BLD	Mon, Oct 9, 2023	242.82	247.56	239.13	246.37
2086	NYSE	BLD	Fri, Oct 6, 2023	240.06	247.27	239.06	245.09
2085	NYSE	BLD	Thu, Oct 5, 2023	240.29	243.86	240.09	242.66
2084	NYSE	BLD	Wed, Oct 4, 2023	237.19	242.72	236.89	241.27
2083	NYSE	BLD	Tue, Oct 3, 2023	244.04	245.50	234.23	235.81
2082	NYSE	BLD	Mon, Oct 2, 2023	249.36	252.08	246.00	248.04
2081	NYSE	BLD	Fri, Sep 29, 2023	254.16	256.36	249.94	251.60
2080	NYSE	BLD	Thu, Sep 28, 2023	247.67	254.42	247.67	251.58
2079	NYSE	BLD	Wed, Sep 27, 2023	249.39	252.30	246.77	247.96
2078	NYSE	BLD	Tue, Sep 26, 2023	250.45	251.78	245.31	245.50
2077	NYSE	BLD	Mon, Sep 25, 2023	248.39	255.04	248.39	251.56
2076	NYSE	BLD	Fri, Sep 22, 2023	252.44	252.58	247.66	249.37
2075	NYSE	BLD	Thu, Sep 21, 2023	252.30	253.56	247.88	248.37
2074	NYSE	BLD	Wed, Sep 20, 2023	265.15	268.55	258.90	259.27
2073	NYSE	BLD	Tue, Sep 19, 2023	261.92	264.47	260.25	263.00
2072	NYSE	BLD	Mon, Sep 18, 2023	256.63	265.98	256.01	262.02
2071	NYSE	BLD	Fri, Sep 15, 2023	268.91	273.39	256.94	260.38
2070	NYSE	BLD	Thu, Sep 14, 2023	270.74	275.63	269.89	273.72
2069	NYSE	BLD	Wed, Sep 13, 2023	276.60	276.60	261.29	267.91
2068	NYSE	BLD	Tue, Sep 12, 2023	280.25	283.51	272.81	275.47
2067	NYSE	BLD	Mon, Sep 11, 2023	281.20	283.43	277.62	280.62
2066	NYSE	BLD	Fri, Sep 8, 2023	284.00	285.06	280.63	281.56
2065	NYSE	BLD	Thu, Sep 7, 2023	282.81	287.33	281.34	283.92
2064	NYSE	BLD	Wed, Sep 6, 2023	282.44	285.88	280.54	284.52
2063	NYSE	BLD	Tue, Sep 5, 2023	291.59	292.40	277.88	280.00
2062	NYSE	BLD	Fri, Sep 1, 2023	292.78	298.98	292.00	296.56
2061	NYSE	BLD	Thu, Aug 31, 2023	290.85	295.39	290.00	290.08
2060	NYSE	BLD	Wed, Aug 30, 2023	285.08	293.11	285.08	290.03
2059	NYSE	BLD	Tue, Aug 29, 2023	273.96	286.91	273.96	286.73
2058	NYSE	BLD	Mon, Aug 28, 2023	275.40	279.00	272.57	275.78
2057	NYSE	BLD	Fri, Aug 25, 2023	281.37	285.19	265.77	274.31
2056	NYSE	BLD	Thu, Aug 24, 2023	285.89	288.74	282.90	283.22
2055	NYSE	BLD	Wed, Aug 23, 2023	282.80	289.36	282.80	287.42
2054	NYSE	BLD	Tue, Aug 22, 2023	283.49	286.44	281.37	284.66
2053	NYSE	BLD	Mon, Aug 21, 2023	283.58	286.95	275.96	281.83
2052	NYSE	BLD	Fri, Aug 18, 2023	278.31	284.30	276.22	281.97
2051	NYSE	BLD	Thu, Aug 17, 2023	297.89	298.20	279.26	280.04
2050	NYSE	BLD	Wed, Aug 16, 2023	302.54	306.72	296.50	296.74
2049	NYSE	BLD	Tue, Aug 15, 2023	300.76	307.54	295.90	301.79
2048	NYSE	BLD	Mon, Aug 14, 2023	297.39	303.35	295.68	301.89
2047	NYSE	BLD	Fri, Aug 11, 2023	299.26	302.63	294.72	298.55
2046	NYSE	BLD	Thu, Aug 10, 2023	300.02	305.79	295.00	300.55
2045	NYSE	BLD	Wed, Aug 9, 2023	297.56	300.06	294.50	296.63
2044	NYSE	BLD	Tue, Aug 8, 2023	294.61	300.31	291.59	298.96
2043	NYSE	BLD	Mon, Aug 7, 2023	295.98	300.05	294.70	297.19
2042	NYSE	BLD	Fri, Aug 4, 2023	287.55	298.93	286.21	294.24
2041	NYSE	BLD	Thu, Aug 3, 2023	273.07	289.49	271.71	285.05
2040	NYSE	BLD	Wed, Aug 2, 2023	271.43	274.10	269.91	273.71
2039	NYSE	BLD	Tue, Aug 1, 2023	273.16	278.35	273.16	273.72
2038	NYSE	BLD	Mon, Jul 31, 2023	276.06	277.61	271.36	273.93
2037	NYSE	BLD	Fri, Jul 28, 2023	270.51	274.75	270.00	274.28
2036	NYSE	BLD	Thu, Jul 27, 2023	273.90	274.88	265.60	266.04
2035	NYSE	BLD	Wed, Jul 26, 2023	269.22	271.33	264.75	270.88
2034	NYSE	BLD	Tue, Jul 25, 2023	266.90	274.25	266.53	269.85
2033	NYSE	BLD	Mon, Jul 24, 2023	266.54	269.98	266.32	267.14
2032	NYSE	BLD	Fri, Jul 21, 2023	269.16	271.83	266.10	266.88
2031	NYSE	BLD	Thu, Jul 20, 2023	274.45	274.45	264.28	267.27
2030	NYSE	BLD	Wed, Jul 19, 2023	275.97	280.17	271.76	274.14
2029	NYSE	BLD	Tue, Jul 18, 2023	278.90	280.44	274.81	278.06
2028	NYSE	BLD	Mon, Jul 17, 2023	276.50	280.67	275.59	278.67
2027	NYSE	BLD	Fri, Jul 14, 2023	279.47	279.47	273.90	277.77
2026	NYSE	BLD	Thu, Jul 13, 2023	277.00	278.24	273.92	277.01
2025	NYSE	BLD	Wed, Jul 12, 2023	271.01	278.20	270.83	275.93
2024	NYSE	BLD	Tue, Jul 11, 2023	267.54	269.89	266.65	268.42
2023	NYSE	BLD	Mon, Jul 10, 2023	262.22	268.39	262.22	267.54
2022	NYSE	BLD	Fri, Jul 7, 2023	261.58	265.47	260.83	261.65
2021	NYSE	BLD	Thu, Jul 6, 2023	257.59	261.28	255.86	260.24
2020	NYSE	BLD	Wed, Jul 5, 2023	262.31	264.55	258.48	264.00
2019	NYSE	BLD	Mon, Jul 3, 2023	265.96	268.69	262.34	264.36
2018	NYSE	BLD	Fri, Jun 30, 2023	265.00	267.41	261.78	266.02
2017	NYSE	BLD	Thu, Jun 29, 2023	259.04	263.87	258.22	262.74
2016	NYSE	BLD	Wed, Jun 28, 2023	258.69	262.08	254.05	259.14
2015	NYSE	BLD	Tue, Jun 27, 2023	251.69	259.71	251.69	259.18
2014	NYSE	BLD	Mon, Jun 26, 2023	251.46	256.75	249.71	250.06
2013	NYSE	BLD	Fri, Jun 23, 2023	249.14	252.89	248.05	250.87
2012	NYSE	BLD	Thu, Jun 22, 2023	248.31	250.94	245.00	249.95
2011	NYSE	BLD	Wed, Jun 21, 2023	245.40	252.00	245.40	248.91
2010	NYSE	BLD	Tue, Jun 20, 2023	243.11	249.58	243.11	246.99
2009	NYSE	BLD	Fri, Jun 16, 2023	245.68	246.84	242.10	243.28
2008	NYSE	BLD	Thu, Jun 15, 2023	234.31	244.38	233.46	243.90
2007	NYSE	BLD	Wed, Jun 14, 2023	238.38	240.98	232.94	234.00
2006	NYSE	BLD	Tue, Jun 13, 2023	236.72	241.63	236.72	238.00
2005	NYSE	BLD	Mon, Jun 12, 2023	229.06	235.01	228.71	234.88
2004	NYSE	BLD	Fri, Jun 9, 2023	230.02	230.67	226.71	228.96
2003	NYSE	BLD	Thu, Jun 8, 2023	230.11	232.90	229.07	229.88
2002	NYSE	BLD	Wed, Jun 7, 2023	226.14	229.44	226.14	228.54
2001	NYSE	BLD	Tue, Jun 6, 2023	215.62	224.90	215.62	224.83
2000	NYSE	BLD	Mon, Jun 5, 2023	214.31	217.00	214.20	217.94
1999	NYSE	BLD	Fri, Jun 2, 2023	210.08	219.09	209.60	217.94
1998	NYSE	BLD	Thu, Jun 1, 2023	200.59	206.70	199.31	206.60
1997	NYSE	BLD	Wed, May 31, 2023	205.25	206.66	199.53	201.66
1996	NYSE	BLD	Tue, May 30, 2023	207.87	208.40	205.11	206.87
1995	NYSE	BLD	Fri, May 26, 2023	205.53	206.81	202.26	206.16
1994	NYSE	BLD	Thu, May 25, 2023	206.81	209.51	202.87	205.44
1993	NYSE	BLD	Wed, May 24, 2023	204.92	205.59	202.53	205.39
1992	NYSE	BLD	Tue, May 23, 2023	209.76	211.68	204.59	205.44
1991	NYSE	BLD	Mon, May 22, 2023	210.25	213.28	205.97	209.72
1990	NYSE	BLD	Fri, May 19, 2023	219.00	219.00	209.33	210.71
1989	NYSE	BLD	Thu, May 18, 2023	214.17	218.14	212.15	218.04
1988	NYSE	BLD	Wed, May 17, 2023	211.69	214.39	211.25	214.20
1987	NYSE	BLD	Tue, May 16, 2023	211.46	211.67	209.17	210.68
1986	NYSE	BLD	Mon, May 15, 2023	210.89	214.61	210.39	214.46
1985	NYSE	BLD	Fri, May 12, 2023	215.07	216.06	208.36	211.54
1984	NYSE	BLD	Thu, May 11, 2023	214.70	215.81	211.78	214.97
1983	NYSE	BLD	Wed, May 10, 2023	212.20	215.03	210.98	214.98
1982	NYSE	BLD	Tue, May 9, 2023	213.37	215.71	209.85	210.25
1981	NYSE	BLD	Mon, May 8, 2023	215.59	217.08	210.01	214.34
1980	NYSE	BLD	Fri, May 5, 2023	213.74	216.75	210.37	215.07
1979	NYSE	BLD	Thu, May 4, 2023	215.55	220.32	207.60	210.98
1978	NYSE	BLD	Wed, May 3, 2023	220.96	226.27	219.79	221.99
1977	NYSE	BLD	Tue, May 2, 2023	219.40	221.90	216.98	221.07
1976	NYSE	BLD	Mon, May 1, 2023	224.79	226.24	220.95	222.07
1975	NYSE	BLD	Fri, Apr 28, 2023	220.94	227.08	220.94	225.48
1974	NYSE	BLD	Thu, Apr 27, 2023	214.03	220.19	214.03	220.11
1973	NYSE	BLD	Wed, Apr 26, 2023	213.09	214.48	212.34	212.47
1972	NYSE	BLD	Tue, Apr 25, 2023	217.80	219.19	213.66	213.84
1971	NYSE	BLD	Mon, Apr 24, 2023	218.65	220.88	217.40	219.48
1970	NYSE	BLD	Fri, Apr 21, 2023	223.04	223.04	217.63	217.96
1969	NYSE	BLD	Thu, Apr 20, 2023	215.47	225.82	214.84	220.90
1968	NYSE	BLD	Wed, Apr 19, 2023	209.52	215.71	208.06	215.00
1967	NYSE	BLD	Tue, Apr 18, 2023	203.69	211.26	203.69	209.78
1966	NYSE	BLD	Mon, Apr 17, 2023	201.54	203.42	198.82	200.70
1965	NYSE	BLD	Fri, Apr 14, 2023	199.48	202.77	195.88	201.68
1964	NYSE	BLD	Thu, Apr 13, 2023	200.86	201.75	196.87	200.00
1963	NYSE	BLD	Wed, Apr 12, 2023	200.79	201.29	197.77	199.08
1962	NYSE	BLD	Tue, Apr 11, 2023	192.30	199.60	192.30	198.33
1961	NYSE	BLD	Mon, Apr 10, 2023	190.18	195.91	190.18	192.19
1960	NYSE	BLD	Thu, Apr 6, 2023	188.02	192.24	184.50	191.47
1959	NYSE	BLD	Wed, Apr 5, 2023	191.99	192.50	188.19	189.72
1958	NYSE	BLD	Tue, Apr 4, 2023	203.74	203.74	192.37	194.68
1957	NYSE	BLD	Mon, Apr 3, 2023	207.22	209.32	201.77	204.39
1956	NYSE	BLD	Fri, Mar 31, 2023	200.07	208.75	199.80	208.14
1955	NYSE	BLD	Thu, Mar 30, 2023	199.50	201.57	197.86	198.25
1954	NYSE	BLD	Wed, Mar 29, 2023	197.56	198.39	195.49	197.49
1953	NYSE	BLD	Tue, Mar 28, 2023	194.67	197.88	193.45	195.59
1952	NYSE	BLD	Mon, Mar 27, 2023	195.93	196.56	192.50	195.27
1951	NYSE	BLD	Fri, Mar 24, 2023	188.61	193.34	185.04	193.05
1950	NYSE	BLD	Thu, Mar 23, 2023	193.31	195.95	187.49	189.77
1949	NYSE	BLD	Wed, Mar 22, 2023	194.36	196.49	190.42	190.77
1948	NYSE	BLD	Tue, Mar 21, 2023	193.38	197.79	193.38	195.36
1947	NYSE	BLD	Mon, Mar 20, 2023	191.39	194.09	189.94	190.77
1946	NYSE	BLD	Fri, Mar 17, 2023	190.84	192.38	188.23	189.53
1945	NYSE	BLD	Thu, Mar 16, 2023	186.12	194.05	185.06	192.07
1944	NYSE	BLD	Wed, Mar 15, 2023	191.25	193.46	185.86	188.43
1943	NYSE	BLD	Tue, Mar 14, 2023	197.39	197.92	191.95	194.70
1942	NYSE	BLD	Mon, Mar 13, 2023	188.00	195.68	187.92	192.32
1941	NYSE	BLD	Fri, Mar 10, 2023	199.38	199.38	190.73	192.86
1940	NYSE	BLD	Thu, Mar 9, 2023	202.24	205.59	200.03	200.03
1939	NYSE	BLD	Wed, Mar 8, 2023	202.23	203.70	198.52	203.08
1938	NYSE	BLD	Tue, Mar 7, 2023	203.87	206.96	201.25	201.26
1937	NYSE	BLD	Mon, Mar 6, 2023	210.54	211.26	202.65	203.88
1936	NYSE	BLD	Fri, Mar 3, 2023	207.79	210.87	205.85	210.36
1935	NYSE	BLD	Thu, Mar 2, 2023	203.45	207.00	202.14	206.25
1934	NYSE	BLD	Wed, Mar 1, 2023	207.37	209.04	203.63	205.98
1933	NYSE	BLD	Tue, Feb 28, 2023	209.45	210.08	206.35	207.59
1932	NYSE	BLD	Mon, Feb 27, 2023	207.63	210.07	206.57	208.94
1931	NYSE	BLD	Fri, Feb 24, 2023	202.13	206.93	199.08	206.17
1930	NYSE	BLD	Thu, Feb 23, 2023	210.00	216.24	197.39	205.21
1929	NYSE	BLD	Wed, Feb 22, 2023	192.45	200.12	192.45	198.00
1928	NYSE	BLD	Tue, Feb 21, 2023	193.79	196.62	190.90	191.25
1927	NYSE	BLD	Fri, Feb 17, 2023	199.25	199.37	194.78	198.91
1926	NYSE	BLD	Thu, Feb 16, 2023	197.97	203.23	195.73	200.67
1925	NYSE	BLD	Wed, Feb 15, 2023	199.13	203.39	199.00	202.53
1924	NYSE	BLD	Tue, Feb 14, 2023	195.61	201.62	195.61	200.40
1923	NYSE	BLD	Mon, Feb 13, 2023	195.19	199.95	195.19	199.53
1922	NYSE	BLD	Fri, Feb 10, 2023	194.35	196.81	193.75	194.79
1921	NYSE	BLD	Thu, Feb 9, 2023	200.16	201.73	194.60	196.72
1920	NYSE	BLD	Wed, Feb 8, 2023	199.30	200.78	196.77	197.66
1919	NYSE	BLD	Tue, Feb 7, 2023	195.50	201.20	195.01	199.90
1918	NYSE	BLD	Mon, Feb 6, 2023	201.33	202.46	197.93	198.32
1917	NYSE	BLD	Fri, Feb 3, 2023	205.84	209.73	204.25	205.50
1916	NYSE	BLD	Thu, Feb 2, 2023	207.54	212.96	206.78	211.02
1915	NYSE	BLD	Wed, Feb 1, 2023	200.89	205.71	195.50	204.35
1914	NYSE	BLD	Tue, Jan 31, 2023	191.33	200.14	191.28	200.06
1913	NYSE	BLD	Mon, Jan 30, 2023	195.36	197.81	189.31	189.43
1912	NYSE	BLD	Fri, Jan 27, 2023	193.39	197.52	193.39	197.40
1911	NYSE	BLD	Thu, Jan 26, 2023	193.05	196.81	191.77	194.38
1910	NYSE	BLD	Wed, Jan 25, 2023	190.00	191.29	188.69	190.24
1909	NYSE	BLD	Tue, Jan 24, 2023	190.00	193.06	189.84	192.82
1908	NYSE	BLD	Mon, Jan 23, 2023	187.94	192.26	186.88	192.25
1907	NYSE	BLD	Fri, Jan 20, 2023	182.80	187.48	180.01	187.37
1906	NYSE	BLD	Thu, Jan 19, 2023	185.57	186.73	181.35	181.83
1905	NYSE	BLD	Wed, Jan 18, 2023	189.00	192.47	187.51	188.28
1904	NYSE	BLD	Tue, Jan 17, 2023	185.49	188.06	185.22	186.11
1903	NYSE	BLD	Fri, Jan 13, 2023	178.25	186.86	176.75	186.29
1902	NYSE	BLD	Thu, Jan 12, 2023	179.46	179.77	173.75	178.49
1901	NYSE	BLD	Wed, Jan 11, 2023	173.14	180.53	173.00	179.31
1900	NYSE	BLD	Tue, Jan 10, 2023	166.70	168.43	165.01	168.18
1899	NYSE	BLD	Mon, Jan 9, 2023	166.91	169.94	166.61	167.51
1898	NYSE	BLD	Fri, Jan 6, 2023	163.32	166.77	162.47	165.88
1897	NYSE	BLD	Thu, Jan 5, 2023	159.43	162.99	158.21	161.37
1896	NYSE	BLD	Wed, Jan 4, 2023	160.03	162.31	158.93	161.71
1895	NYSE	BLD	Tue, Jan 3, 2023	159.41	159.84	156.49	157.92
1894	NYSE	BLD	Fri, Dec 30, 2022	155.80	158.11	155.35	156.49
1893	NYSE	BLD	Thu, Dec 29, 2022	152.40	159.44	150.88	158.41
1892	NYSE	BLD	Wed, Dec 28, 2022	156.65	157.14	151.79	151.87
1891	NYSE	BLD	Tue, Dec 27, 2022	156.80	157.42	154.58	155.76
1890	NYSE	BLD	Fri, Dec 23, 2022	156.41	158.22	154.38	158.20
1889	NYSE	BLD	Thu, Dec 22, 2022	156.73	157.62	153.46	156.80
1888	NYSE	BLD	Wed, Dec 21, 2022	156.64	159.84	156.12	159.40
1887	NYSE	BLD	Tue, Dec 20, 2022	156.07	157.50	152.39	154.80
1886	NYSE	BLD	Mon, Dec 19, 2022	161.47	161.93	156.82	158.06
1885	NYSE	BLD	Fri, Dec 16, 2022	160.47	162.58	160.19	161.22
1884	NYSE	BLD	Thu, Dec 15, 2022	158.59	164.85	157.15	163.50
1883	NYSE	BLD	Wed, Dec 14, 2022	164.38	165.79	161.14	162.93
1882	NYSE	BLD	Tue, Dec 13, 2022	168.04	169.54	164.24	165.47
1881	NYSE	BLD	Mon, Dec 12, 2022	158.33	160.13	154.55	159.49
1880	NYSE	BLD	Fri, Dec 9, 2022	157.23	159.93	156.76	158.09
1879	NYSE	BLD	Thu, Dec 8, 2022	155.19	159.75	153.18	158.46
1878	NYSE	BLD	Wed, Dec 7, 2022	153.56	156.91	152.84	155.73
1877	NYSE	BLD	Tue, Dec 6, 2022	156.96	158.48	149.85	152.33
1876	NYSE	BLD	Mon, Dec 5, 2022	153.68	157.23	152.33	156.71
1875	NYSE	BLD	Fri, Dec 2, 2022	155.57	158.65	155.00	156.57
1874	NYSE	BLD	Thu, Dec 1, 2022	156.35	162.41	155.77	158.00
1873	NYSE	BLD	Wed, Nov 30, 2022	149.65	154.51	145.32	154.08
1872	NYSE	BLD	Tue, Nov 29, 2022	146.94	149.51	145.81	149.01
1871	NYSE	BLD	Mon, Nov 28, 2022	148.50	149.89	145.23	146.73
1870	NYSE	BLD	Fri, Nov 25, 2022	149.75	151.95	149.75	150.45
1869	NYSE	BLD	Wed, Nov 23, 2022	148.38	153.34	146.91	150.09
1868	NYSE	BLD	Tue, Nov 22, 2022	147.51	148.66	145.99	148.07
1867	NYSE	BLD	Mon, Nov 21, 2022	147.61	148.52	145.08	146.09
1866	NYSE	BLD	Fri, Nov 18, 2022	151.14	152.45	146.78	148.09
1865	NYSE	BLD	Thu, Nov 17, 2022	143.80	148.00	140.66	147.98
1864	NYSE	BLD	Wed, Nov 16, 2022	153.23	153.98	147.20	147.62
1863	NYSE	BLD	Tue, Nov 15, 2022	154.00	157.34	152.18	155.00
1862	NYSE	BLD	Mon, Nov 14, 2022	160.00	160.29	149.87	150.00
1861	NYSE	BLD	Fri, Nov 11, 2022	158.02	162.20	158.02	160.71
1860	NYSE	BLD	Thu, Nov 10, 2022	156.08	165.19	155.85	158.16
1859	NYSE	BLD	Wed, Nov 9, 2022	146.07	148.84	144.64	147.05
1858	NYSE	BLD	Tue, Nov 8, 2022	148.89	150.78	146.49	147.75
1857	NYSE	BLD	Mon, Nov 7, 2022	147.63	149.05	144.74	148.25
1856	NYSE	BLD	Fri, Nov 4, 2022	144.12	148.38	143.21	146.47
1855	NYSE	BLD	Thu, Nov 3, 2022	144.74	145.35	141.28	141.82
1854	NYSE	BLD	Wed, Nov 2, 2022	156.40	160.63	147.61	147.84
1853	NYSE	BLD	Tue, Nov 1, 2022	181.67	182.67	152.26	157.18
1852	NYSE	BLD	Mon, Oct 31, 2022	166.60	171.77	164.20	170.14
1851	NYSE	BLD	Fri, Oct 28, 2022	164.44	169.38	162.27	168.57
1850	NYSE	BLD	Thu, Oct 27, 2022	167.58	170.25	164.76	164.91
1849	NYSE	BLD	Wed, Oct 26, 2022	167.16	171.01	165.20	166.56
1848	NYSE	BLD	Tue, Oct 25, 2022	161.47	168.86	161.47	167.89
1847	NYSE	BLD	Mon, Oct 24, 2022	159.68	161.43	155.95	160.27
1846	NYSE	BLD	Fri, Oct 21, 2022	153.39	159.95	151.84	159.64
1845	NYSE	BLD	Thu, Oct 20, 2022	160.37	163.50	153.41	153.44
1844	NYSE	BLD	Wed, Oct 19, 2022	169.27	170.36	158.84	160.16
1843	NYSE	BLD	Tue, Oct 18, 2022	170.75	174.14	167.71	171.03
1842	NYSE	BLD	Mon, Oct 17, 2022	163.83	167.77	163.46	166.89
1841	NYSE	BLD	Fri, Oct 14, 2022	171.07	171.42	159.60	160.02
1840	NYSE	BLD	Thu, Oct 13, 2022	163.54	171.85	160.66	170.26
1839	NYSE	BLD	Wed, Oct 12, 2022	177.53	177.53	170.26	170.84
1838	NYSE	BLD	Tue, Oct 11, 2022	173.31	178.81	171.59	177.30
1837	NYSE	BLD	Mon, Oct 10, 2022	176.29	178.47	172.72	174.50
1836	NYSE	BLD	Fri, Oct 7, 2022	179.14	180.67	175.64	176.24
1835	NYSE	BLD	Thu, Oct 6, 2022	179.78	183.45	179.55	182.80
1834	NYSE	BLD	Wed, Oct 5, 2022	179.15	181.53	176.94	180.35
1833	NYSE	BLD	Tue, Oct 4, 2022	176.14	182.92	176.14	182.60
1832	NYSE	BLD	Mon, Oct 3, 2022	168.55	173.25	167.60	172.25
1831	NYSE	BLD	Fri, Sep 30, 2022	166.20	169.34	164.03	164.78
1830	NYSE	BLD	Thu, Sep 29, 2022	164.51	167.06	163.91	165.14
1829	NYSE	BLD	Wed, Sep 28, 2022	160.00	168.41	160.00	167.97
1828	NYSE	BLD	Tue, Sep 27, 2022	157.29	159.61	154.74	158.15
1827	NYSE	BLD	Mon, Sep 26, 2022	159.85	161.36	153.83	155.12
1826	NYSE	BLD	Fri, Sep 23, 2022	160.37	161.35	157.67	160.07
1825	NYSE	BLD	Thu, Sep 22, 2022	166.50	167.58	159.81	162.55
1824	NYSE	BLD	Wed, Sep 21, 2022	170.00	172.41	167.45	167.76
1823	NYSE	BLD	Tue, Sep 20, 2022	169.84	171.07	167.29	168.85
1822	NYSE	BLD	Mon, Sep 19, 2022	170.39	174.40	170.39	173.61
1821	NYSE	BLD	Fri, Sep 16, 2022	168.01	170.60	166.97	168.54
1820	NYSE	BLD	Thu, Sep 15, 2022	169.09	173.18	168.13	170.55
1819	NYSE	BLD	Wed, Sep 14, 2022	174.83	176.58	167.55	169.33
1818	NYSE	BLD	Tue, Sep 13, 2022	177.74	178.29	174.19	174.99
1817	NYSE	BLD	Mon, Sep 12, 2022	187.22	188.16	183.29	184.54
1816	NYSE	BLD	Fri, Sep 9, 2022	183.68	186.82	183.59	186.13
1815	NYSE	BLD	Thu, Sep 8, 2022	179.81	183.52	178.60	183.00
1814	NYSE	BLD	Wed, Sep 7, 2022	177.24	182.26	176.85	181.60
1813	NYSE	BLD	Tue, Sep 6, 2022	179.98	182.80	173.68	176.08
1812	NYSE	BLD	Fri, Sep 2, 2022	182.95	183.78	179.31	179.75
1811	NYSE	BLD	Thu, Sep 1, 2022	181.20	182.78	179.03	181.31
1810	NYSE	BLD	Wed, Aug 31, 2022	184.80	185.82	183.21	183.76
1809	NYSE	BLD	Tue, Aug 30, 2022	187.34	188.07	183.52	184.72
1808	NYSE	BLD	Mon, Aug 29, 2022	183.76	187.55	183.50	186.13
1807	NYSE	BLD	Fri, Aug 26, 2022	193.70	194.91	183.76	184.39
1806	NYSE	BLD	Thu, Aug 25, 2022	191.55	197.80	190.68	195.47
1805	NYSE	BLD	Wed, Aug 24, 2022	191.94	194.56	190.54	192.96
1804	NYSE	BLD	Tue, Aug 23, 2022	193.39	195.16	190.39	191.69
1803	NYSE	BLD	Mon, Aug 22, 2022	192.60	195.38	190.00	192.18
1802	NYSE	BLD	Fri, Aug 19, 2022	199.52	199.52	194.14	195.59
1801	NYSE	BLD	Thu, Aug 18, 2022	203.80	204.51	200.86	201.17
1800	NYSE	BLD	Wed, Aug 17, 2022	202.96	204.52	199.91	202.06
1799	NYSE	BLD	Tue, Aug 16, 2022	200.61	205.37	198.61	204.98
1798	NYSE	BLD	Mon, Aug 15, 2022	202.33	202.51	198.00	202.10
1797	NYSE	BLD	Fri, Aug 12, 2022	202.04	203.54	200.12	202.73
1796	NYSE	BLD	Thu, Aug 11, 2022	202.37	208.02	200.13	201.55
1795	NYSE	BLD	Wed, Aug 10, 2022	198.20	201.52	197.06	199.26
1794	NYSE	BLD	Tue, Aug 9, 2022	197.88	199.40	189.90	190.59
1793	NYSE	BLD	Mon, Aug 8, 2022	198.13	206.04	198.13	200.24
1792	NYSE	BLD	Fri, Aug 5, 2022	202.37	203.70	195.95	196.63
1791	NYSE	BLD	Thu, Aug 4, 2022	202.39	209.76	202.39	207.29
1790	NYSE	BLD	Wed, Aug 3, 2022	211.37	214.02	203.82	204.05
1789	NYSE	BLD	Tue, Aug 2, 2022	220.00	221.38	204.85	207.32
1788	NYSE	BLD	Mon, Aug 1, 2022	210.03	219.03	208.06	217.04
1787	NYSE	BLD	Fri, Jul 29, 2022	207.67	212.82	206.45	211.72
1786	NYSE	BLD	Thu, Jul 28, 2022	200.75	209.18	200.75	208.77
1785	NYSE	BLD	Wed, Jul 27, 2022	191.49	200.64	188.66	199.11
1784	NYSE	BLD	Tue, Jul 26, 2022	187.77	189.30	185.95	188.33
1783	NYSE	BLD	Mon, Jul 25, 2022	189.68	190.81	186.15	189.23
1782	NYSE	BLD	Fri, Jul 22, 2022	189.87	194.51	187.61	189.58
1781	NYSE	BLD	Thu, Jul 21, 2022	182.37	187.50	179.06	187.49
1780	NYSE	BLD	Wed, Jul 20, 2022	180.94	183.27	177.61	182.37
1779	NYSE	BLD	Tue, Jul 19, 2022	178.99	181.91	176.22	180.85
1778	NYSE	BLD	Mon, Jul 18, 2022	178.83	180.36	174.77	175.75
1777	NYSE	BLD	Fri, Jul 15, 2022	180.32	181.25	174.83	177.68
1776	NYSE	BLD	Thu, Jul 14, 2022	175.30	177.50	172.64	177.14
1775	NYSE	BLD	Wed, Jul 13, 2022	174.58	180.46	170.02	178.46
1774	NYSE	BLD	Tue, Jul 12, 2022	177.60	182.31	176.51	178.07
1773	NYSE	BLD	Mon, Jul 11, 2022	177.86	179.22	176.36	177.40
1772	NYSE	BLD	Fri, Jul 8, 2022	177.33	180.14	175.19	178.81
1771	NYSE	BLD	Thu, Jul 7, 2022	178.69	181.44	176.27	178.94
1770	NYSE	BLD	Wed, Jul 6, 2022	179.53	181.16	173.42	177.28
1769	NYSE	BLD	Tue, Jul 5, 2022	172.38	178.31	170.43	178.08
1768	NYSE	BLD	Fri, Jul 1, 2022	166.79	175.24	166.79	175.14
1767	NYSE	BLD	Thu, Jun 30, 2022	164.60	169.81	162.97	167.16
1766	NYSE	BLD	Wed, Jun 29, 2022	167.46	167.46	163.19	166.42
1765	NYSE	BLD	Tue, Jun 28, 2022	171.80	172.64	167.14	167.17
1764	NYSE	BLD	Mon, Jun 27, 2022	166.33	171.44	166.07	170.22
1763	NYSE	BLD	Fri, Jun 24, 2022	163.87	170.89	163.87	167.20
1762	NYSE	BLD	Thu, Jun 23, 2022	154.03	164.86	154.03	161.86
1761	NYSE	BLD	Wed, Jun 22, 2022	153.18	157.83	150.72	152.72
1760	NYSE	BLD	Tue, Jun 21, 2022	160.53	163.12	156.03	157.04
1759	NYSE	BLD	Fri, Jun 17, 2022	162.07	164.11	158.73	161.71
1758	NYSE	BLD	Thu, Jun 16, 2022	174.03	174.24	156.79	158.91
1757	NYSE	BLD	Wed, Jun 15, 2022	180.39	183.26	175.59	178.81
1756	NYSE	BLD	Tue, Jun 14, 2022	177.31	180.10	175.85	178.05
1755	NYSE	BLD	Mon, Jun 13, 2022	182.32	186.27	176.55	177.38
1754	NYSE	BLD	Fri, Jun 10, 2022	198.23	200.23	190.54	190.56
1753	NYSE	BLD	Thu, Jun 9, 2022	198.01	203.50	198.01	200.78
1752	NYSE	BLD	Wed, Jun 8, 2022	201.24	202.61	197.44	198.87
1751	NYSE	BLD	Tue, Jun 7, 2022	199.37	204.07	198.71	203.89
1750	NYSE	BLD	Mon, Jun 6, 2022	202.61	204.09	200.12	201.71
1749	NYSE	BLD	Fri, Jun 3, 2022	199.19	202.41	197.43	201.70
1748	NYSE	BLD	Thu, Jun 2, 2022	193.30	202.64	193.30	202.15
1747	NYSE	BLD	Wed, Jun 1, 2022	198.47	198.47	192.06	192.30
1746	NYSE	BLD	Tue, May 31, 2022	199.10	199.10	192.00	197.26
1745	NYSE	BLD	Fri, May 27, 2022	198.94	200.77	194.94	200.02
1744	NYSE	BLD	Thu, May 26, 2022	195.49	199.70	194.20	197.91
1743	NYSE	BLD	Wed, May 25, 2022	185.00	193.81	185.00	193.15
1742	NYSE	BLD	Tue, May 24, 2022	189.42	189.92	181.19	185.85
1741	NYSE	BLD	Mon, May 23, 2022	191.70	192.93	187.46	191.20
1740	NYSE	BLD	Fri, May 20, 2022	192.91	192.91	184.19	189.62
1739	NYSE	BLD	Thu, May 19, 2022	190.66	195.28	189.41	190.94
1738	NYSE	BLD	Wed, May 18, 2022	199.29	200.85	190.86	191.86
1737	NYSE	BLD	Tue, May 17, 2022	200.40	204.66	196.00	203.64
1736	NYSE	BLD	Mon, May 16, 2022	198.31	200.66	193.09	197.38
1735	NYSE	BLD	Fri, May 13, 2022	195.96	200.17	195.15	198.18
1734	NYSE	BLD	Thu, May 12, 2022	182.11	196.52	182.11	194.02
1733	NYSE	BLD	Wed, May 11, 2022	192.35	194.82	184.02	184.61
1732	NYSE	BLD	Tue, May 10, 2022	196.88	197.59	188.90	192.57
1731	NYSE	BLD	Mon, May 9, 2022	191.93	201.17	190.50	194.20
1730	NYSE	BLD	Fri, May 6, 2022	193.33	199.52	187.41	195.45
1729	NYSE	BLD	Thu, May 5, 2022	198.51	208.91	192.94	195.43
1728	NYSE	BLD	Wed, May 4, 2022	185.00	194.33	182.57	193.48
1727	NYSE	BLD	Tue, May 3, 2022	186.47	186.47	182.29	185.23
1726	NYSE	BLD	Mon, May 2, 2022	180.27	186.10	177.98	185.29
1725	NYSE	BLD	Fri, Apr 29, 2022	183.43	186.98	180.36	181.14
1724	NYSE	BLD	Thu, Apr 28, 2022	182.28	187.61	177.01	186.01
1723	NYSE	BLD	Wed, Apr 27, 2022	178.05	180.87	174.72	177.87
1722	NYSE	BLD	Tue, Apr 26, 2022	182.98	185.09	177.29	177.86
1721	NYSE	BLD	Mon, Apr 25, 2022	174.70	185.76	171.66	184.96
1720	NYSE	BLD	Fri, Apr 22, 2022	181.05	181.45	175.34	175.50
1719	NYSE	BLD	Thu, Apr 21, 2022	185.56	187.13	180.70	181.07
1718	NYSE	BLD	Wed, Apr 20, 2022	180.34	185.66	180.19	183.07
1717	NYSE	BLD	Tue, Apr 19, 2022	170.27	180.45	170.27	178.94
1716	NYSE	BLD	Mon, Apr 18, 2022	168.82	171.87	168.55	170.36
1715	NYSE	BLD	Thu, Apr 14, 2022	173.50	174.92	170.31	170.85
1714	NYSE	BLD	Wed, Apr 13, 2022	169.61	175.93	169.61	173.17
1713	NYSE	BLD	Tue, Apr 12, 2022	173.69	176.96	169.66	170.39
1712	NYSE	BLD	Mon, Apr 11, 2022	168.13	175.67	168.13	170.86
1711	NYSE	BLD	Fri, Apr 8, 2022	169.63	174.46	168.00	169.90
1710	NYSE	BLD	Thu, Apr 7, 2022	169.37	173.62	165.01	169.13
1709	NYSE	BLD	Wed, Apr 6, 2022	172.42	173.19	166.69	170.14
1708	NYSE	BLD	Tue, Apr 5, 2022	185.19	185.34	173.34	175.50
1707	NYSE	BLD	Mon, Apr 4, 2022	183.12	185.00	180.50	182.62
1706	NYSE	BLD	Fri, Apr 1, 2022	183.63	184.72	180.48	183.08
1705	NYSE	BLD	Thu, Mar 31, 2022	186.36	187.40	181.07	181.39
1704	NYSE	BLD	Wed, Mar 30, 2022	198.17	198.17	184.12	185.59
1703	NYSE	BLD	Tue, Mar 29, 2022	200.00	202.16	198.11	200.14
1702	NYSE	BLD	Mon, Mar 28, 2022	191.79	192.76	187.99	192.70
1701	NYSE	BLD	Fri, Mar 25, 2022	196.83	198.77	189.26	190.99
1700	NYSE	BLD	Thu, Mar 24, 2022	204.88	204.99	192.51	196.62
1699	NYSE	BLD	Wed, Mar 23, 2022	220.74	220.74	203.99	205.54
1698	NYSE	BLD	Tue, Mar 22, 2022	224.09	228.54	219.40	221.47
1697	NYSE	BLD	Mon, Mar 21, 2022	228.43	229.44	218.63	222.73
1696	NYSE	BLD	Fri, Mar 18, 2022	226.24	232.92	223.15	231.65
1695	NYSE	BLD	Thu, Mar 17, 2022	218.45	226.90	216.67	226.82
1694	NYSE	BLD	Wed, Mar 16, 2022	220.00	224.98	213.39	219.72
1693	NYSE	BLD	Tue, Mar 15, 2022	209.45	217.58	207.09	217.28
1692	NYSE	BLD	Mon, Mar 14, 2022	216.24	216.24	205.05	206.10
1691	NYSE	BLD	Fri, Mar 11, 2022	218.87	219.40	215.02	216.12
1690	NYSE	BLD	Thu, Mar 10, 2022	209.43	215.93	208.15	215.59
1689	NYSE	BLD	Wed, Mar 9, 2022	207.00	218.65	206.74	214.64
1688	NYSE	BLD	Tue, Mar 8, 2022	197.66	209.73	195.53	202.78
1687	NYSE	BLD	Mon, Mar 7, 2022	209.50	209.50	196.85	197.24
1686	NYSE	BLD	Fri, Mar 4, 2022	208.19	210.90	206.50	209.47
1685	NYSE	BLD	Thu, Mar 3, 2022	217.98	218.62	209.23	210.08
1684	NYSE	BLD	Wed, Mar 2, 2022	213.10	218.26	212.31	216.80
1683	NYSE	BLD	Tue, Mar 1, 2022	213.01	218.10	210.19	212.10
1682	NYSE	BLD	Mon, Feb 28, 2022	207.11	216.46	206.25	214.68
1681	NYSE	BLD	Fri, Feb 25, 2022	202.32	211.59	200.39	210.83
1680	NYSE	BLD	Thu, Feb 24, 2022	191.62	203.10	188.99	202.70
1679	NYSE	BLD	Wed, Feb 23, 2022	219.26	219.26	195.45	195.98
1678	NYSE	BLD	Tue, Feb 22, 2022	229.07	229.07	218.61	219.56
1677	NYSE	BLD	Fri, Feb 18, 2022	227.08	228.76	220.62	224.49
1676	NYSE	BLD	Thu, Feb 17, 2022	230.79	232.37	225.12	225.98
1675	NYSE	BLD	Wed, Feb 16, 2022	231.76	235.18	226.25	234.54
1674	NYSE	BLD	Tue, Feb 15, 2022	230.92	234.62	229.27	233.46
1673	NYSE	BLD	Mon, Feb 14, 2022	226.12	231.41	225.55	228.01
1672	NYSE	BLD	Fri, Feb 11, 2022	231.53	234.20	224.74	227.18
1671	NYSE	BLD	Thu, Feb 10, 2022	236.31	243.01	227.71	229.35
1670	NYSE	BLD	Wed, Feb 9, 2022	238.50	243.30	238.50	242.34
1669	NYSE	BLD	Tue, Feb 8, 2022	229.95	235.88	229.56	235.39
1668	NYSE	BLD	Mon, Feb 7, 2022	228.85	231.87	225.45	229.78
1667	NYSE	BLD	Fri, Feb 4, 2022	228.03	228.80	223.29	226.33
1666	NYSE	BLD	Thu, Feb 3, 2022	230.38	234.49	228.73	229.88
1665	NYSE	BLD	Wed, Feb 2, 2022	234.99	236.65	230.23	235.20
1664	NYSE	BLD	Tue, Feb 1, 2022	234.71	234.71	225.97	231.91
1663	NYSE	BLD	Mon, Jan 31, 2022	222.81	232.77	221.22	232.65
1662	NYSE	BLD	Fri, Jan 28, 2022	221.14	223.92	213.44	223.77
1661	NYSE	BLD	Thu, Jan 27, 2022	225.46	229.06	218.27	219.80
1660	NYSE	BLD	Wed, Jan 26, 2022	235.65	238.86	219.34	223.27
1659	NYSE	BLD	Tue, Jan 25, 2022	234.02	234.62	227.77	228.66
1658	NYSE	BLD	Mon, Jan 24, 2022	226.02	239.19	224.08	238.44
1657	NYSE	BLD	Fri, Jan 21, 2022	230.19	236.09	227.98	231.25
1656	NYSE	BLD	Thu, Jan 20, 2022	235.78	239.49	232.07	232.74
1655	NYSE	BLD	Wed, Jan 19, 2022	229.09	236.83	229.01	233.00
1654	NYSE	BLD	Tue, Jan 18, 2022	229.97	234.31	225.91	231.00
1653	NYSE	BLD	Fri, Jan 14, 2022	240.48	244.40	229.37	234.72
1652	NYSE	BLD	Thu, Jan 13, 2022	244.67	251.56	242.71	244.18
1651	NYSE	BLD	Wed, Jan 12, 2022	244.67	249.34	241.00	244.09
1650	NYSE	BLD	Tue, Jan 11, 2022	239.88	244.41	235.69	243.62
1649	NYSE	BLD	Mon, Jan 10, 2022	238.18	239.26	229.27	238.75
1648	NYSE	BLD	Fri, Jan 7, 2022	260.01	260.01	241.24	241.82
1647	NYSE	BLD	Thu, Jan 6, 2022	262.16	266.26	256.79	261.86
1646	NYSE	BLD	Wed, Jan 5, 2022	274.25	280.84	263.81	264.44
1645	NYSE	BLD	Tue, Jan 4, 2022	272.85	276.79	270.01	275.79
1644	NYSE	BLD	Mon, Jan 3, 2022	275.79	278.30	266.26	268.98
1643	NYSE	BLD	Fri, Dec 31, 2021	272.61	277.71	271.28	275.91
1642	NYSE	BLD	Thu, Dec 30, 2021	278.66	279.31	272.44	273.19
1641	NYSE	BLD	Wed, Dec 29, 2021	279.38	282.42	277.69	278.46
1640	NYSE	BLD	Tue, Dec 28, 2021	280.75	284.07	277.42	278.53
1639	NYSE	BLD	Mon, Dec 27, 2021	278.25	280.45	274.79	280.23
1638	NYSE	BLD	Thu, Dec 23, 2021	270.05	275.77	269.05	275.74
1637	NYSE	BLD	Wed, Dec 22, 2021	262.34	266.52	259.49	265.87
1636	NYSE	BLD	Tue, Dec 21, 2021	254.54	262.62	250.99	262.20
1635	NYSE	BLD	Mon, Dec 20, 2021	254.20	254.20	247.11	251.12
1634	NYSE	BLD	Fri, Dec 17, 2021	270.75	272.73	256.13	257.79
1633	NYSE	BLD	Thu, Dec 16, 2021	271.16	275.77	269.61	274.57
1632	NYSE	BLD	Wed, Dec 15, 2021	270.76	275.31	266.27	275.17
1631	NYSE	BLD	Tue, Dec 14, 2021	272.64	272.99	268.00	270.45
1630	NYSE	BLD	Mon, Dec 13, 2021	279.55	280.84	271.00	274.89
1629	NYSE	BLD	Fri, Dec 10, 2021	277.12	279.21	272.64	278.80
1628	NYSE	BLD	Thu, Dec 9, 2021	278.03	279.78	274.99	275.24
1627	NYSE	BLD	Wed, Dec 8, 2021	280.00	280.57	275.70	279.02
1626	NYSE	BLD	Tue, Dec 7, 2021	281.40	283.57	278.03	279.68
1625	NYSE	BLD	Mon, Dec 6, 2021	273.83	278.79	270.72	278.07
1624	NYSE	BLD	Fri, Dec 3, 2021	271.80	277.18	266.62	269.45
1623	NYSE	BLD	Thu, Dec 2, 2021	264.60	278.80	264.60	276.47
1622	NYSE	BLD	Wed, Dec 1, 2021	274.79	276.16	262.38	262.54
1621	NYSE	BLD	Tue, Nov 30, 2021	273.53	278.28	267.35	269.79
1620	NYSE	BLD	Mon, Nov 29, 2021	278.38	278.64	271.81	274.86
1619	NYSE	BLD	Fri, Nov 26, 2021	274.93	280.50	270.06	275.24
1618	NYSE	BLD	Wed, Nov 24, 2021	278.24	279.68	275.93	278.98
1617	NYSE	BLD	Tue, Nov 23, 2021	277.80	280.99	274.12	280.00
1616	NYSE	BLD	Mon, Nov 22, 2021	275.41	284.01	272.32	279.91
1615	NYSE	BLD	Fri, Nov 19, 2021	274.23	278.08	272.50	275.22
1614	NYSE	BLD	Thu, Nov 18, 2021	276.35	277.21	273.11	273.86
1613	NYSE	BLD	Wed, Nov 17, 2021	276.97	278.67	269.38	274.26
1612	NYSE	BLD	Tue, Nov 16, 2021	268.55	281.31	267.17	276.88
1611	NYSE	BLD	Mon, Nov 15, 2021	270.21	271.76	266.68	267.72
1610	NYSE	BLD	Fri, Nov 12, 2021	265.20	269.68	263.57	269.06
1609	NYSE	BLD	Thu, Nov 11, 2021	260.96	265.11	259.05	264.00
1608	NYSE	BLD	Wed, Nov 10, 2021	263.43	265.03	258.30	259.94
1607	NYSE	BLD	Tue, Nov 9, 2021	263.37	266.02	261.50	264.67
1606	NYSE	BLD	Mon, Nov 8, 2021	265.61	268.64	260.10	261.50
1605	NYSE	BLD	Fri, Nov 5, 2021	264.40	267.26	260.71	264.15
1604	NYSE	BLD	Thu, Nov 4, 2021	260.57	266.58	258.74	260.91
1603	NYSE	BLD	Wed, Nov 3, 2021	259.46	264.03	257.21	259.60
1602	NYSE	BLD	Tue, Nov 2, 2021	258.00	259.15	243.91	258.07
1601	NYSE	BLD	Mon, Nov 1, 2021	257.67	264.39	255.86	263.19
1600	NYSE	BLD	Fri, Oct 29, 2021	253.19	258.56	253.19	256.97
1599	NYSE	BLD	Thu, Oct 28, 2021	251.19	256.23	251.17	254.11
1598	NYSE	BLD	Wed, Oct 27, 2021	247.91	252.22	247.20	249.30
1597	NYSE	BLD	Tue, Oct 26, 2021	250.78	250.78	245.50	246.65
1596	NYSE	BLD	Mon, Oct 25, 2021	243.48	250.17	242.48	250.00
1595	NYSE	BLD	Fri, Oct 22, 2021	233.59	250.87	232.72	243.49
1594	NYSE	BLD	Thu, Oct 21, 2021	229.00	232.79	227.60	232.71
1593	NYSE	BLD	Wed, Oct 20, 2021	221.61	228.21	221.37	228.04
1592	NYSE	BLD	Tue, Oct 19, 2021	225.85	226.97	220.55	221.61
1591	NYSE	BLD	Mon, Oct 18, 2021	220.03	225.52	218.72	224.39
1590	NYSE	BLD	Fri, Oct 15, 2021	222.06	223.97	220.12	220.78
1589	NYSE	BLD	Thu, Oct 14, 2021	214.09	220.99	213.74	220.30
1588	NYSE	BLD	Wed, Oct 13, 2021	211.29	212.90	208.62	212.37
1587	NYSE	BLD	Tue, Oct 12, 2021	209.73	210.19	206.74	209.79
1586	NYSE	BLD	Mon, Oct 11, 2021	210.83	212.71	209.46	209.72
1585	NYSE	BLD	Fri, Oct 8, 2021	213.20	213.20	209.91	210.64
1584	NYSE	BLD	Thu, Oct 7, 2021	211.39	214.47	210.64	212.60
1583	NYSE	BLD	Wed, Oct 6, 2021	203.70	208.72	202.22	208.58
1582	NYSE	BLD	Tue, Oct 5, 2021	208.86	210.46	205.54	205.88
1581	NYSE	BLD	Mon, Oct 4, 2021	205.75	208.85	203.59	208.42
1580	NYSE	BLD	Fri, Oct 1, 2021	205.00	208.32	200.13	206.61
1579	NYSE	BLD	Thu, Sep 30, 2021	213.00	213.79	204.60	204.81
1578	NYSE	BLD	Wed, Sep 29, 2021	210.74	213.18	210.23	211.69
1577	NYSE	BLD	Tue, Sep 28, 2021	218.69	222.27	209.49	209.76
1576	NYSE	BLD	Mon, Sep 27, 2021	217.97	222.06	216.63	221.39
1575	NYSE	BLD	Fri, Sep 24, 2021	217.65	221.89	216.05	219.24
1574	NYSE	BLD	Thu, Sep 23, 2021	222.71	224.40	219.16	219.81
1573	NYSE	BLD	Wed, Sep 22, 2021	219.92	223.58	218.56	220.10
1572	NYSE	BLD	Tue, Sep 21, 2021	219.49	221.38	217.16	218.91
1571	NYSE	BLD	Mon, Sep 20, 2021	220.19	222.57	216.23	218.71
1570	NYSE	BLD	Fri, Sep 17, 2021	226.08	226.89	222.67	225.44
1569	NYSE	BLD	Thu, Sep 16, 2021	221.56	227.52	218.83	225.93
1568	NYSE	BLD	Wed, Sep 15, 2021	218.74	222.09	213.76	221.83
1567	NYSE	BLD	Tue, Sep 14, 2021	224.15	225.43	217.47	218.74
1566	NYSE	BLD	Mon, Sep 13, 2021	227.15	227.58	219.50	223.43
1565	NYSE	BLD	Fri, Sep 10, 2021	229.73	230.54	224.73	225.29
1564	NYSE	BLD	Thu, Sep 9, 2021	220.00	231.93	219.05	223.73
1563	NYSE	BLD	Wed, Sep 8, 2021	218.50	220.97	216.99	219.98
1562	NYSE	BLD	Tue, Sep 7, 2021	218.65	220.00	216.38	216.81
1561	NYSE	BLD	Fri, Sep 3, 2021	218.53	220.32	217.42	219.89
1560	NYSE	BLD	Thu, Sep 2, 2021	221.07	221.07	218.16	220.00
1559	NYSE	BLD	Wed, Sep 1, 2021	220.30	220.30	217.50	219.73
1558	NYSE	BLD	Tue, Aug 31, 2021	220.69	220.78	216.21	218.79
1557	NYSE	BLD	Mon, Aug 30, 2021	220.00	222.97	219.36	219.87
1556	NYSE	BLD	Fri, Aug 27, 2021	217.66	222.77	217.66	221.06
1555	NYSE	BLD	Thu, Aug 26, 2021	219.83	221.03	216.08	217.67
1554	NYSE	BLD	Wed, Aug 25, 2021	220.00	221.78	219.44	220.01
1553	NYSE	BLD	Tue, Aug 24, 2021	217.95	221.53	216.86	219.93
1552	NYSE	BLD	Mon, Aug 23, 2021	218.72	220.03	216.01	216.78
1551	NYSE	BLD	Fri, Aug 20, 2021	211.97	217.14	210.61	216.67
1550	NYSE	BLD	Thu, Aug 19, 2021	211.53	215.87	210.17	212.36
1549	NYSE	BLD	Wed, Aug 18, 2021	213.83	219.00	213.73	214.26
1548	NYSE	BLD	Tue, Aug 17, 2021	221.00	221.00	213.50	215.24
1547	NYSE	BLD	Mon, Aug 16, 2021	221.78	227.80	221.72	223.93
1546	NYSE	BLD	Fri, Aug 13, 2021	224.91	225.63	221.86	223.80
1545	NYSE	BLD	Thu, Aug 12, 2021	228.85	229.89	222.16	225.16
1544	NYSE	BLD	Wed, Aug 11, 2021	221.49	227.91	219.74	227.57
1543	NYSE	BLD	Tue, Aug 10, 2021	217.38	222.21	215.72	220.45
1542	NYSE	BLD	Mon, Aug 9, 2021	217.86	218.33	214.93	217.37
1541	NYSE	BLD	Fri, Aug 6, 2021	218.46	220.68	216.14	218.84
1540	NYSE	BLD	Thu, Aug 5, 2021	214.93	218.52	213.36	217.42
1539	NYSE	BLD	Wed, Aug 4, 2021	217.02	218.67	212.10	213.77
1538	NYSE	BLD	Tue, Aug 3, 2021	211.98	217.59	203.69	216.73
1537	NYSE	BLD	Mon, Aug 2, 2021	203.44	205.08	200.43	201.62
1536	NYSE	BLD	Fri, Jul 30, 2021	202.69	206.50	201.42	202.69
1535	NYSE	BLD	Thu, Jul 29, 2021	200.34	206.56	200.34	203.51
1534	NYSE	BLD	Wed, Jul 28, 2021	198.66	201.22	195.58	198.26
1533	NYSE	BLD	Tue, Jul 27, 2021	195.74	198.39	193.50	198.23
1532	NYSE	BLD	Mon, Jul 26, 2021	198.07	199.29	196.07	196.51
1531	NYSE	BLD	Fri, Jul 23, 2021	194.62	199.81	194.47	198.85
1530	NYSE	BLD	Thu, Jul 22, 2021	196.41	197.20	192.80	192.89
1529	NYSE	BLD	Wed, Jul 21, 2021	193.29	196.61	191.33	196.04
1528	NYSE	BLD	Tue, Jul 20, 2021	185.17	194.22	184.68	193.17
1527	NYSE	BLD	Mon, Jul 19, 2021	180.91	186.76	180.66	184.50
1526	NYSE	BLD	Fri, Jul 16, 2021	187.64	188.88	184.96	185.45
1525	NYSE	BLD	Thu, Jul 15, 2021	183.96	187.50	183.96	186.23
1524	NYSE	BLD	Wed, Jul 14, 2021	185.65	187.19	184.16	184.99
1523	NYSE	BLD	Tue, Jul 13, 2021	187.65	188.36	182.94	183.35
1522	NYSE	BLD	Mon, Jul 12, 2021	184.90	190.15	184.90	189.62
1521	NYSE	BLD	Fri, Jul 9, 2021	186.47	187.72	184.75	186.00
1520	NYSE	BLD	Thu, Jul 8, 2021	184.54	186.89	181.70	184.00
1519	NYSE	BLD	Wed, Jul 7, 2021	190.56	191.50	188.22	189.50
1518	NYSE	BLD	Tue, Jul 6, 2021	195.75	196.61	188.85	189.39
1517	NYSE	BLD	Fri, Jul 2, 2021	202.22	202.48	195.52	195.95
1516	NYSE	BLD	Thu, Jul 1, 2021	198.82	202.36	197.66	201.61
1515	NYSE	BLD	Wed, Jun 30, 2021	196.74	199.44	195.58	197.78
1514	NYSE	BLD	Tue, Jun 29, 2021	193.91	197.62	193.84	196.91
1513	NYSE	BLD	Mon, Jun 28, 2021	194.25	195.31	190.91	193.84
1512	NYSE	BLD	Fri, Jun 25, 2021	188.78	193.75	188.51	191.98
1511	NYSE	BLD	Thu, Jun 24, 2021	187.08	188.59	184.37	188.15
1510	NYSE	BLD	Wed, Jun 23, 2021	185.09	188.00	181.09	185.71
1509	NYSE	BLD	Tue, Jun 22, 2021	185.98	187.01	183.26	185.21
1508	NYSE	BLD	Mon, Jun 21, 2021	181.17	186.98	180.94	186.57
1507	NYSE	BLD	Fri, Jun 18, 2021	180.19	184.80	179.50	179.93
1506	NYSE	BLD	Thu, Jun 17, 2021	181.45	185.16	180.96	181.92
1505	NYSE	BLD	Wed, Jun 16, 2021	186.68	187.42	180.27	181.90
1504	NYSE	BLD	Tue, Jun 15, 2021	187.58	189.17	185.89	187.14
1503	NYSE	BLD	Mon, Jun 14, 2021	193.71	195.62	186.94	187.69
1502	NYSE	BLD	Fri, Jun 11, 2021	189.96	193.86	189.68	193.06
1501	NYSE	BLD	Thu, Jun 10, 2021	194.80	195.41	187.61	188.40
1500	NYSE	BLD	Wed, Jun 9, 2021	197.89	198.32	194.39	194.82
1499	NYSE	BLD	Tue, Jun 8, 2021	197.98	198.36	194.80	196.69
1498	NYSE	BLD	Mon, Jun 7, 2021	196.62	197.64	193.00	196.38
1497	NYSE	BLD	Fri, Jun 4, 2021	193.78	196.17	191.41	195.62
1496	NYSE	BLD	Thu, Jun 3, 2021	193.00	193.83	189.78	192.65
1495	NYSE	BLD	Wed, Jun 2, 2021	197.07	197.07	190.85	194.08
1494	NYSE	BLD	Tue, Jun 1, 2021	199.92	199.92	193.44	197.13
1493	NYSE	BLD	Fri, May 28, 2021	201.92	201.92	197.72	198.05
1492	NYSE	BLD	Thu, May 27, 2021	203.74	203.74	199.51	200.50
1491	NYSE	BLD	Wed, May 26, 2021	199.44	203.14	199.44	201.50
1490	NYSE	BLD	Tue, May 25, 2021	198.38	202.13	198.30	199.00
1489	NYSE	BLD	Mon, May 24, 2021	197.46	199.87	195.65	196.82
1488	NYSE	BLD	Fri, May 21, 2021	203.05	204.70	195.25	195.40
1487	NYSE	BLD	Thu, May 20, 2021	202.00	205.53	200.21	200.87
1486	NYSE	BLD	Wed, May 19, 2021	196.93	201.81	194.71	201.46
1485	NYSE	BLD	Tue, May 18, 2021	207.00	208.56	201.90	202.50
1484	NYSE	BLD	Mon, May 17, 2021	205.89	206.81	202.00	205.98
1483	NYSE	BLD	Fri, May 14, 2021	205.09	211.68	204.37	208.66
1482	NYSE	BLD	Thu, May 13, 2021	193.89	205.47	193.89	203.04
1481	NYSE	BLD	Wed, May 12, 2021	208.40	209.40	191.26	192.13
1480	NYSE	BLD	Tue, May 11, 2021	221.20	223.60	209.96	210.53
1479	NYSE	BLD	Mon, May 10, 2021	218.54	225.00	216.70	223.80
1478	NYSE	BLD	Fri, May 7, 2021	224.08	224.61	219.19	223.93
1477	NYSE	BLD	Thu, May 6, 2021	231.00	233.28	216.36	223.02
1476	NYSE	BLD	Wed, May 5, 2021	233.93	233.52	226.36	230.05
1475	NYSE	BLD	Tue, May 4, 2021	227.78	231.81	225.40	231.68
1474	NYSE	BLD	Mon, May 3, 2021	226.42	229.95	224.81	229.10
1473	NYSE	BLD	Fri, Apr 30, 2021	222.86	224.54	220.68	222.38
1472	NYSE	BLD	Thu, Apr 29, 2021	224.12	226.12	221.06	225.30
1471	NYSE	BLD	Wed, Apr 28, 2021	224.05	225.21	220.58	221.52
1470	NYSE	BLD	Tue, Apr 27, 2021	227.00	229.49	223.81	224.80
1469	NYSE	BLD	Mon, Apr 26, 2021	227.31	229.35	225.57	227.08
1468	NYSE	BLD	Fri, Apr 23, 2021	225.87	226.27	223.35	225.00
1467	NYSE	BLD	Thu, Apr 22, 2021	224.25	225.39	219.54	222.63
1466	NYSE	BLD	Wed, Apr 21, 2021	220.93	226.78	220.93	224.47
1465	NYSE	BLD	Tue, Apr 20, 2021	228.64	231.26	218.03	221.96
1464	NYSE	BLD	Mon, Apr 19, 2021	233.72	234.28	227.55	229.98
1463	NYSE	BLD	Fri, Apr 16, 2021	231.99	235.50	230.28	232.06
1462	NYSE	BLD	Thu, Apr 15, 2021	234.38	234.51	229.80	230.31
1461	NYSE	BLD	Wed, Apr 14, 2021	229.26	234.10	229.11	231.64
1460	NYSE	BLD	Tue, Apr 13, 2021	226.93	229.38	222.14	228.48
1459	NYSE	BLD	Mon, Apr 12, 2021	218.55	227.13	217.16	226.90
1458	NYSE	BLD	Fri, Apr 9, 2021	211.62	220.70	210.90	219.27
1457	NYSE	BLD	Thu, Apr 8, 2021	211.35	211.61	206.89	211.14
1456	NYSE	BLD	Wed, Apr 7, 2021	217.44	217.77	208.80	209.27
1455	NYSE	BLD	Tue, Apr 6, 2021	215.54	218.25	213.86	217.00
1454	NYSE	BLD	Mon, Apr 5, 2021	218.00	218.85	212.50	215.18
1453	NYSE	BLD	Thu, Apr 1, 2021	211.31	214.81	209.24	213.59
1452	NYSE	BLD	Wed, Mar 31, 2021	212.46	214.93	206.86	209.43
1451	NYSE	BLD	Tue, Mar 30, 2021	205.75	213.11	203.92	211.10
1450	NYSE	BLD	Mon, Mar 29, 2021	214.01	216.70	206.59	207.82
1449	NYSE	BLD	Fri, Mar 26, 2021	204.61	214.44	203.36	213.96
1448	NYSE	BLD	Thu, Mar 25, 2021	191.94	204.08	190.44	202.99
1447	NYSE	BLD	Wed, Mar 24, 2021	197.15	203.58	195.47	195.59
1446	NYSE	BLD	Tue, Mar 23, 2021	202.57	204.44	193.12	194.98
1445	NYSE	BLD	Mon, Mar 22, 2021	206.53	209.46	202.58	205.10
1444	NYSE	BLD	Fri, Mar 19, 2021	198.44	204.80	197.29	204.12
1443	NYSE	BLD	Thu, Mar 18, 2021	205.88	207.05	196.62	197.77
1442	NYSE	BLD	Wed, Mar 17, 2021	197.04	209.33	194.70	208.87
1441	NYSE	BLD	Tue, Mar 16, 2021	206.39	208.29	199.00	199.28
1440	NYSE	BLD	Mon, Mar 15, 2021	199.83	205.06	196.36	204.99
1439	NYSE	BLD	Fri, Mar 12, 2021	202.64	205.50	198.66	199.05
1438	NYSE	BLD	Thu, Mar 11, 2021	204.98	206.96	203.75	206.21
1437	NYSE	BLD	Wed, Mar 10, 2021	194.56	204.52	194.56	202.27
1436	NYSE	BLD	Tue, Mar 9, 2021	198.48	199.92	192.52	192.68
1435	NYSE	BLD	Mon, Mar 8, 2021	195.14	199.09	191.89	192.73
1434	NYSE	BLD	Fri, Mar 5, 2021	191.23	195.32	184.20	194.91
1433	NYSE	BLD	Thu, Mar 4, 2021	190.57	193.84	182.41	188.81
1432	NYSE	BLD	Wed, Mar 3, 2021	196.40	196.40	188.94	190.00
1431	NYSE	BLD	Tue, Mar 2, 2021	199.50	201.48	195.34	196.43
1430	NYSE	BLD	Mon, Mar 1, 2021	192.81	199.89	192.51	199.50
1429	NYSE	BLD	Fri, Feb 26, 2021	189.16	193.91	184.54	190.41
1428	NYSE	BLD	Thu, Feb 25, 2021	204.25	206.45	183.83	185.60
1427	NYSE	BLD	Wed, Feb 24, 2021	201.71	205.93	196.44	203.59
1426	NYSE	BLD	Tue, Feb 23, 2021	199.88	202.36	193.23	201.31
1425	NYSE	BLD	Mon, Feb 22, 2021	209.79	211.40	200.33	201.17
1424	NYSE	BLD	Fri, Feb 19, 2021	211.08	215.17	210.24	212.00
1423	NYSE	BLD	Thu, Feb 18, 2021	209.74	211.73	208.19	209.50
1422	NYSE	BLD	Wed, Feb 17, 2021	213.68	214.93	208.67	210.98
1421	NYSE	BLD	Tue, Feb 16, 2021	222.32	223.22	211.19	214.58
1420	NYSE	BLD	Fri, Feb 12, 2021	220.85	223.31	220.23	221.31
1419	NYSE	BLD	Thu, Feb 11, 2021	221.61	223.24	217.83	221.20
1418	NYSE	BLD	Wed, Feb 10, 2021	220.62	224.50	217.59	219.58
1417	NYSE	BLD	Tue, Feb 9, 2021	223.49	224.89	219.64	223.23
1416	NYSE	BLD	Mon, Feb 8, 2021	219.39	223.83	217.99	223.40
1415	NYSE	BLD	Fri, Feb 5, 2021	216.37	216.93	212.85	216.59
1414	NYSE	BLD	Thu, Feb 4, 2021	206.92	215.38	205.75	213.84
1413	NYSE	BLD	Wed, Feb 3, 2021	209.43	211.33	202.43	206.00
1412	NYSE	BLD	Tue, Feb 2, 2021	210.60	211.95	203.01	209.68
1411	NYSE	BLD	Mon, Feb 1, 2021	202.51	208.50	200.34	207.22
1410	NYSE	BLD	Fri, Jan 29, 2021	198.51	203.76	194.81	199.95
1409	NYSE	BLD	Thu, Jan 28, 2021	196.99	201.72	193.47	199.06
1408	NYSE	BLD	Wed, Jan 27, 2021	196.51	201.44	191.18	194.53
1407	NYSE	BLD	Tue, Jan 26, 2021	214.77	217.40	202.39	203.31
1406	NYSE	BLD	Mon, Jan 25, 2021	217.86	222.71	212.04	213.97
1405	NYSE	BLD	Fri, Jan 22, 2021	213.49	217.47	211.20	217.24
1404	NYSE	BLD	Thu, Jan 21, 2021	219.10	219.42	214.04	215.46
1403	NYSE	BLD	Wed, Jan 20, 2021	212.81	220.40	210.43	215.43
1402	NYSE	BLD	Tue, Jan 19, 2021	205.10	211.30	203.00	210.00
1401	NYSE	BLD	Fri, Jan 15, 2021	199.39	202.59	194.59	200.23
1400	NYSE	BLD	Thu, Jan 14, 2021	201.06	205.75	199.61	202.39
1399	NYSE	BLD	Wed, Jan 13, 2021	197.78	201.34	197.19	198.24
1398	NYSE	BLD	Tue, Jan 12, 2021	192.93	196.88	191.09	196.78
1397	NYSE	BLD	Mon, Jan 11, 2021	183.85	194.41	183.46	192.14
1396	NYSE	BLD	Fri, Jan 8, 2021	194.99	196.80	182.20	185.31
1395	NYSE	BLD	Thu, Jan 7, 2021	188.49	194.35	187.85	194.00
1394	NYSE	BLD	Wed, Jan 6, 2021	180.64	188.47	178.51	186.19
1393	NYSE	BLD	Tue, Jan 5, 2021	179.50	185.07	179.50	180.59
1392	NYSE	BLD	Mon, Jan 4, 2021	186.95	188.37	178.03	181.52
1391	NYSE	BLD	Thu, Dec 31, 2020	187.19	187.19	183.50	184.08
1390	NYSE	BLD	Wed, Dec 30, 2020	188.96	190.90	186.79	187.40
1389	NYSE	BLD	Tue, Dec 29, 2020	192.80	192.80	183.86	188.18
1388	NYSE	BLD	Mon, Dec 28, 2020	198.06	199.99	190.35	190.82
1387	NYSE	BLD	Thu, Dec 24, 2020	195.59	198.43	194.74	198.06
1386	NYSE	BLD	Wed, Dec 23, 2020	200.01	200.14	192.81	193.93
1385	NYSE	BLD	Tue, Dec 22, 2020	197.94	199.98	195.56	198.78
1384	NYSE	BLD	Mon, Dec 21, 2020	192.01	197.75	186.65	196.88
1383	NYSE	BLD	Fri, Dec 18, 2020	194.72	200.32	193.53	196.22
1382	NYSE	BLD	Thu, Dec 17, 2020	179.37	193.71	179.37	193.56
1381	NYSE	BLD	Wed, Dec 16, 2020	183.02	186.73	175.62	178.03
1380	NYSE	BLD	Tue, Dec 15, 2020	174.30	183.65	174.30	181.28
1379	NYSE	BLD	Mon, Dec 14, 2020	168.67	172.71	167.82	171.77
1378	NYSE	BLD	Fri, Dec 11, 2020	166.79	169.74	165.80	166.01
1377	NYSE	BLD	Thu, Dec 10, 2020	165.83	168.01	164.50	167.57
1376	NYSE	BLD	Wed, Dec 9, 2020	164.97	168.26	164.59	166.52
1375	NYSE	BLD	Tue, Dec 8, 2020	164.67	166.49	162.22	163.24
1374	NYSE	BLD	Mon, Dec 7, 2020	163.49	166.62	162.14	166.32
1373	NYSE	BLD	Fri, Dec 4, 2020	171.56	173.50	161.35	163.55
1372	NYSE	BLD	Thu, Dec 3, 2020	167.16	172.96	166.22	171.99
1371	NYSE	BLD	Wed, Dec 2, 2020	173.28	173.28	165.81	166.28
1370	NYSE	BLD	Tue, Dec 1, 2020	176.20	177.58	170.33	172.92
1369	NYSE	BLD	Mon, Nov 30, 2020	177.75	178.13	168.86	174.23
1368	NYSE	BLD	Fri, Nov 27, 2020	176.94	179.27	174.51	179.16
1367	NYSE	BLD	Wed, Nov 25, 2020	182.34	182.69	176.19	176.99
1366	NYSE	BLD	Tue, Nov 24, 2020	190.26	190.26	181.41	182.18
1365	NYSE	BLD	Mon, Nov 23, 2020	184.87	189.49	183.34	188.28
1364	NYSE	BLD	Fri, Nov 20, 2020	180.56	184.63	180.25	183.45
1363	NYSE	BLD	Thu, Nov 19, 2020	181.12	185.10	178.61	181.58
1362	NYSE	BLD	Wed, Nov 18, 2020	180.10	185.72	180.10	180.45
1361	NYSE	BLD	Tue, Nov 17, 2020	173.60	182.71	172.91	181.15
1360	NYSE	BLD	Mon, Nov 16, 2020	168.50	175.43	167.28	174.21
1359	NYSE	BLD	Fri, Nov 13, 2020	165.12	169.76	163.05	167.01
1358	NYSE	BLD	Thu, Nov 12, 2020	165.08	167.86	160.77	162.86
1357	NYSE	BLD	Wed, Nov 11, 2020	165.26	166.23	159.43	166.01
1356	NYSE	BLD	Tue, Nov 10, 2020	158.75	166.02	154.30	164.10
1355	NYSE	BLD	Mon, Nov 9, 2020	183.18	183.67	154.40	154.83
1354	NYSE	BLD	Fri, Nov 6, 2020	177.21	179.16	169.16	170.35
1353	NYSE	BLD	Thu, Nov 5, 2020	173.22	178.08	173.22	176.60
1352	NYSE	BLD	Wed, Nov 4, 2020	159.82	172.03	157.41	171.12
1351	NYSE	BLD	Tue, Nov 3, 2020	157.32	157.47	146.50	156.85
1350	NYSE	BLD	Mon, Nov 2, 2020	156.40	161.69	156.40	160.14
1349	NYSE	BLD	Fri, Oct 30, 2020	157.23	159.79	150.80	153.21
1348	NYSE	BLD	Thu, Oct 29, 2020	161.76	162.87	157.04	157.48
1347	NYSE	BLD	Wed, Oct 28, 2020	162.08	167.21	160.86	161.35
1346	NYSE	BLD	Tue, Oct 27, 2020	171.45	171.45	165.05	165.75
1345	NYSE	BLD	Mon, Oct 26, 2020	176.91	178.97	168.89	170.15
1344	NYSE	BLD	Fri, Oct 23, 2020	179.00	180.88	175.85	179.24
1343	NYSE	BLD	Thu, Oct 22, 2020	178.39	179.30	172.58	177.88
1342	NYSE	BLD	Wed, Oct 21, 2020	182.67	183.75	175.69	176.97
1341	NYSE	BLD	Tue, Oct 20, 2020	182.99	186.27	180.34	181.91
1340	NYSE	BLD	Mon, Oct 19, 2020	187.11	188.48	179.83	181.61
1339	NYSE	BLD	Fri, Oct 16, 2020	188.89	190.98	186.10	186.47
1338	NYSE	BLD	Thu, Oct 15, 2020	182.70	189.37	180.26	188.78
1337	NYSE	BLD	Wed, Oct 14, 2020	190.12	190.12	184.12	185.73
1336	NYSE	BLD	Tue, Oct 13, 2020	188.53	190.16	186.08	187.87
1335	NYSE	BLD	Mon, Oct 12, 2020	188.43	191.79	186.57	190.98
1334	NYSE	BLD	Fri, Oct 9, 2020	185.85	187.97	183.27	186.91
1333	NYSE	BLD	Thu, Oct 8, 2020	183.25	186.54	182.38	183.53
1332	NYSE	BLD	Wed, Oct 7, 2020	180.94	183.79	178.99	180.48
1331	NYSE	BLD	Tue, Oct 6, 2020	180.77	186.10	175.56	177.60
1330	NYSE	BLD	Mon, Oct 5, 2020	177.88	183.55	173.31	177.75
1329	NYSE	BLD	Fri, Oct 2, 2020	173.00	180.94	170.35	179.75
1328	NYSE	BLD	Thu, Oct 1, 2020	172.10	177.27	170.41	176.89
1327	NYSE	BLD	Wed, Sep 30, 2020	168.35	172.40	168.35	170.69
1326	NYSE	BLD	Tue, Sep 29, 2020	169.65	171.82	167.28	167.35
1325	NYSE	BLD	Mon, Sep 28, 2020	162.62	168.65	161.35	167.73
1324	NYSE	BLD	Fri, Sep 25, 2020	156.68	159.20	155.02	158.52
1323	NYSE	BLD	Thu, Sep 24, 2020	154.96	161.18	153.07	158.05
1322	NYSE	BLD	Wed, Sep 23, 2020	161.52	161.78	154.12	154.62
1321	NYSE	BLD	Tue, Sep 22, 2020	158.24	162.22	155.64	161.87
1320	NYSE	BLD	Mon, Sep 21, 2020	157.75	158.67	154.51	157.70
1319	NYSE	BLD	Fri, Sep 18, 2020	163.50	165.50	159.97	162.36
1318	NYSE	BLD	Thu, Sep 17, 2020	161.49	163.96	159.16	161.25
1317	NYSE	BLD	Wed, Sep 16, 2020	157.49	166.48	157.02	165.09
1316	NYSE	BLD	Tue, Sep 15, 2020	159.43	161.07	155.15	155.28
1315	NYSE	BLD	Mon, Sep 14, 2020	158.00	158.81	154.89	158.66
1314	NYSE	BLD	Fri, Sep 11, 2020	156.47	157.46	152.95	156.34
1313	NYSE	BLD	Thu, Sep 10, 2020	154.96	158.72	153.62	155.07
1312	NYSE	BLD	Wed, Sep 9, 2020	150.42	155.46	149.17	154.44
1311	NYSE	BLD	Tue, Sep 8, 2020	145.20	154.52	144.58	148.99
1310	NYSE	BLD	Fri, Sep 4, 2020	154.96	155.35	141.14	148.01
1309	NYSE	BLD	Thu, Sep 3, 2020	161.98	161.98	152.50	153.10
1308	NYSE	BLD	Wed, Sep 2, 2020	164.82	164.99	159.33	162.31
1307	NYSE	BLD	Tue, Sep 1, 2020	153.59	164.59	152.60	164.17
1306	NYSE	BLD	Mon, Aug 31, 2020	155.81	156.26	152.81	153.80
1305	NYSE	BLD	Fri, Aug 28, 2020	155.59	157.60	154.15	156.76
1304	NYSE	BLD	Thu, Aug 27, 2020	156.61	158.18	153.33	155.04
1303	NYSE	BLD	Wed, Aug 26, 2020	155.03	156.43	152.86	155.24
1302	NYSE	BLD	Tue, Aug 25, 2020	158.83	158.83	154.04	154.45
1301	NYSE	BLD	Mon, Aug 24, 2020	158.31	158.41	155.51	157.92
1300	NYSE	BLD	Fri, Aug 21, 2020	154.57	158.63	153.52	157.38
1299	NYSE	BLD	Thu, Aug 20, 2020	155.08	159.38	154.73	155.24
1298	NYSE	BLD	Wed, Aug 19, 2020	156.69	157.65	154.12	157.05
1297	NYSE	BLD	Tue, Aug 18, 2020	157.39	159.56	155.05	155.21
1296	NYSE	BLD	Mon, Aug 17, 2020	154.24	157.34	154.00	156.45
1295	NYSE	BLD	Fri, Aug 14, 2020	151.28	154.29	151.11	153.44
1294	NYSE	BLD	Thu, Aug 13, 2020	148.00	153.84	147.20	152.81
1293	NYSE	BLD	Wed, Aug 12, 2020	145.40	149.24	145.13	148.32
1292	NYSE	BLD	Tue, Aug 11, 2020	147.04	149.30	143.73	144.03
1291	NYSE	BLD	Mon, Aug 10, 2020	147.06	151.73	143.83	145.64
1290	NYSE	BLD	Fri, Aug 7, 2020	138.15	143.20	138.15	141.94
1289	NYSE	BLD	Thu, Aug 6, 2020	140.21	140.85	137.00	139.10
1288	NYSE	BLD	Wed, Aug 5, 2020	137.69	141.53	135.86	140.96
1287	NYSE	BLD	Tue, Aug 4, 2020	139.20	140.00	128.91	134.41
1286	NYSE	BLD	Mon, Aug 3, 2020	133.00	138.12	132.50	136.00
1285	NYSE	BLD	Fri, Jul 31, 2020	132.92	134.10	128.78	131.92
1284	NYSE	BLD	Thu, Jul 30, 2020	132.55	135.40	131.01	134.31
1283	NYSE	BLD	Wed, Jul 29, 2020	128.02	134.83	127.86	134.26
1282	NYSE	BLD	Tue, Jul 28, 2020	133.14	135.55	126.74	126.86
1281	NYSE	BLD	Mon, Jul 27, 2020	125.08	133.41	125.08	133.32
1280	NYSE	BLD	Fri, Jul 24, 2020	124.01	125.95	121.54	124.87
1279	NYSE	BLD	Thu, Jul 23, 2020	125.70	129.64	123.33	124.65
1278	NYSE	BLD	Wed, Jul 22, 2020	121.28	128.07	121.28	125.13
1277	NYSE	BLD	Tue, Jul 21, 2020	125.65	125.78	122.04	122.33
1276	NYSE	BLD	Mon, Jul 20, 2020	126.00	126.37	123.37	124.99
1275	NYSE	BLD	Fri, Jul 17, 2020	127.50	128.56	125.68	125.99
1274	NYSE	BLD	Thu, Jul 16, 2020	123.64	127.34	122.64	126.97
1273	NYSE	BLD	Wed, Jul 15, 2020	121.87	124.51	119.34	123.46
1272	NYSE	BLD	Tue, Jul 14, 2020	112.43	118.29	112.13	118.21
1271	NYSE	BLD	Mon, Jul 13, 2020	119.17	121.00	112.92	113.12
1270	NYSE	BLD	Fri, Jul 10, 2020	117.45	118.98	116.34	117.23
1269	NYSE	BLD	Thu, Jul 9, 2020	119.30	119.45	114.85	116.52
1268	NYSE	BLD	Wed, Jul 8, 2020	114.56	119.48	114.56	119.47
1267	NYSE	BLD	Tue, Jul 7, 2020	116.44	117.25	113.36	113.58
1266	NYSE	BLD	Mon, Jul 6, 2020	114.98	118.50	114.34	118.02
1265	NYSE	BLD	Thu, Jul 2, 2020	114.53	115.72	111.32	111.74
1264	NYSE	BLD	Wed, Jul 1, 2020	113.82	114.79	111.41	111.68
1263	NYSE	BLD	Tue, Jun 30, 2020	112.23	116.06	111.95	113.77
1262	NYSE	BLD	Mon, Jun 29, 2020	107.37	114.36	104.52	111.74
1261	NYSE	BLD	Fri, Jun 26, 2020	110.99	114.32	105.37	106.89
1260	NYSE	BLD	Thu, Jun 25, 2020	116.55	117.00	108.28	111.81
1259	NYSE	BLD	Wed, Jun 24, 2020	125.01	126.23	118.22	121.27
1258	NYSE	BLD	Tue, Jun 23, 2020	125.13	128.22	122.53	127.26
1257	NYSE	BLD	Mon, Jun 22, 2020	121.30	123.06	119.00	122.74
1256	NYSE	BLD	Fri, Jun 19, 2020	123.99	124.82	119.31	121.96
1255	NYSE	BLD	Thu, Jun 18, 2020	125.17	126.08	121.47	122.20
1254	NYSE	BLD	Wed, Jun 17, 2020	128.12	129.13	125.70	125.91
1253	NYSE	BLD	Tue, Jun 16, 2020	133.11	133.11	124.47	127.51
1252	NYSE	BLD	Mon, Jun 15, 2020	111.50	127.98	110.07	127.88
1251	NYSE	BLD	Fri, Jun 12, 2020	119.90	120.32	112.42	114.75
1250	NYSE	BLD	Thu, Jun 11, 2020	118.53	119.57	113.66	113.73
1249	NYSE	BLD	Wed, Jun 10, 2020	126.51	128.29	121.69	125.79
1248	NYSE	BLD	Tue, Jun 9, 2020	121.24	129.82	120.50	127.62
1247	NYSE	BLD	Mon, Jun 8, 2020	131.69	134.75	122.29	122.98
1246	NYSE	BLD	Fri, Jun 5, 2020	127.95	132.60	126.00	130.55
1245	NYSE	BLD	Thu, Jun 4, 2020	126.09	126.36	121.31	121.57
1244	NYSE	BLD	Wed, Jun 3, 2020	123.49	127.26	121.65	126.31
1243	NYSE	BLD	Tue, Jun 2, 2020	120.02	120.99	118.24	120.68
1242	NYSE	BLD	Mon, Jun 1, 2020	115.56	120.50	113.55	118.69
1241	NYSE	BLD	Fri, May 29, 2020	115.55	117.63	113.76	114.69
1240	NYSE	BLD	Thu, May 28, 2020	126.50	127.73	116.37	117.10
1239	NYSE	BLD	Wed, May 27, 2020	122.01	124.91	120.85	124.79
1238	NYSE	BLD	Tue, May 26, 2020	116.07	119.52	113.58	118.60
1237	NYSE	BLD	Fri, May 22, 2020	106.30	110.63	104.87	110.44
1236	NYSE	BLD	Thu, May 21, 2020	101.95	107.82	101.75	105.52
1235	NYSE	BLD	Wed, May 20, 2020	99.51	102.27	98.93	102.15
1234	NYSE	BLD	Tue, May 19, 2020	98.98	100.88	97.35	97.43
1233	NYSE	BLD	Mon, May 18, 2020	99.40	101.53	96.82	100.35
1232	NYSE	BLD	Fri, May 15, 2020	86.60	92.18	85.76	90.36
1231	NYSE	BLD	Thu, May 14, 2020	83.57	87.30	80.77	87.26
1230	NYSE	BLD	Wed, May 13, 2020	85.88	87.55	84.35	86.03
1229	NYSE	BLD	Tue, May 12, 2020	93.76	94.30	87.74	87.96
1228	NYSE	BLD	Mon, May 11, 2020	96.76	96.76	93.31	93.66
1227	NYSE	BLD	Fri, May 8, 2020	100.70	101.81	97.91	98.94
1226	NYSE	BLD	Thu, May 7, 2020	98.63	99.65	97.50	98.10
1225	NYSE	BLD	Wed, May 6, 2020	97.74	99.45	94.37	96.70
1224	NYSE	BLD	Tue, May 5, 2020	94.40	99.66	94.39	98.08
1223	NYSE	BLD	Mon, May 4, 2020	88.11	89.33	86.13	89.01
1222	NYSE	BLD	Fri, May 1, 2020	90.44	91.42	87.30	89.06
1221	NYSE	BLD	Thu, Apr 30, 2020	97.44	97.83	93.13	93.19
1220	NYSE	BLD	Wed, Apr 29, 2020	97.12	103.65	97.12	101.24
1219	NYSE	BLD	Tue, Apr 28, 2020	90.00	94.05	89.64	93.54
1218	NYSE	BLD	Mon, Apr 27, 2020	82.03	86.67	82.03	86.12
1217	NYSE	BLD	Fri, Apr 24, 2020	76.70	81.24	75.89	80.85
1216	NYSE	BLD	Thu, Apr 23, 2020	75.30	77.98	74.25	75.92
1215	NYSE	BLD	Wed, Apr 22, 2020	77.25	77.25	74.39	75.02
1214	NYSE	BLD	Tue, Apr 21, 2020	72.12	75.20	72.12	74.67
1213	NYSE	BLD	Mon, Apr 20, 2020	75.26	77.97	75.22	75.31
1212	NYSE	BLD	Fri, Apr 17, 2020	72.31	78.44	72.31	77.97
1211	NYSE	BLD	Thu, Apr 16, 2020	70.65	71.50	68.66	69.58
1210	NYSE	BLD	Wed, Apr 15, 2020	74.74	75.22	70.20	70.54
1209	NYSE	BLD	Tue, Apr 14, 2020	79.34	80.68	76.29	77.47
1208	NYSE	BLD	Mon, Apr 13, 2020	82.33	82.33	75.19	76.12
1207	NYSE	BLD	Thu, Apr 9, 2020	80.78	84.11	79.07	83.27
1206	NYSE	BLD	Wed, Apr 8, 2020	74.94	80.04	73.82	77.99
1205	NYSE	BLD	Tue, Apr 7, 2020	73.40	78.41	72.72	73.18
1204	NYSE	BLD	Mon, Apr 6, 2020	62.53	70.96	62.05	70.81
1203	NYSE	BLD	Fri, Apr 3, 2020	64.41	65.19	59.09	60.78
1202	NYSE	BLD	Thu, Apr 2, 2020	62.31	67.12	61.43	65.13
1201	NYSE	BLD	Wed, Apr 1, 2020	67.84	69.89	61.83	62.99
1200	NYSE	BLD	Tue, Mar 31, 2020	74.21	75.86	70.31	71.64
1199	NYSE	BLD	Mon, Mar 30, 2020	79.62	79.68	72.88	74.56
1198	NYSE	BLD	Fri, Mar 27, 2020	79.84	82.81	77.17	78.91
1197	NYSE	BLD	Thu, Mar 26, 2020	77.22	83.47	75.56	83.23
1196	NYSE	BLD	Wed, Mar 25, 2020	73.60	79.64	70.26	76.09
1195	NYSE	BLD	Tue, Mar 24, 2020	69.73	77.38	68.01	74.12
1194	NYSE	BLD	Mon, Mar 23, 2020	65.16	66.49	61.43	65.61
1193	NYSE	BLD	Fri, Mar 20, 2020	64.13	68.99	61.95	66.21
1192	NYSE	BLD	Thu, Mar 19, 2020	59.51	66.88	57.01	63.93
1191	NYSE	BLD	Wed, Mar 18, 2020	58.01	62.95	54.83	59.90
1190	NYSE	BLD	Tue, Mar 17, 2020	60.37	65.37	54.93	63.69
1189	NYSE	BLD	Mon, Mar 16, 2020	70.47	71.13	58.14	59.12
1188	NYSE	BLD	Fri, Mar 13, 2020	80.08	81.76	73.24	79.55
1187	NYSE	BLD	Thu, Mar 12, 2020	80.36	80.87	69.90	75.49
1186	NYSE	BLD	Wed, Mar 11, 2020	91.60	92.25	85.05	86.30
1185	NYSE	BLD	Tue, Mar 10, 2020	94.74	94.74	89.00	94.43
1184	NYSE	BLD	Mon, Mar 9, 2020	97.77	98.96	91.01	92.25
1183	NYSE	BLD	Fri, Mar 6, 2020	106.82	109.38	102.93	106.70
1182	NYSE	BLD	Thu, Mar 5, 2020	113.34	114.29	109.00	110.67
1181	NYSE	BLD	Wed, Mar 4, 2020	110.94	116.35	108.90	116.25
1180	NYSE	BLD	Tue, Mar 3, 2020	105.65	108.41	104.14	107.30
1179	NYSE	BLD	Mon, Mar 2, 2020	101.00	106.08	100.61	105.74
1178	NYSE	BLD	Fri, Feb 28, 2020	103.38	104.38	97.72	101.00
1177	NYSE	BLD	Thu, Feb 27, 2020	105.03	110.61	103.65	106.36
1176	NYSE	BLD	Wed, Feb 26, 2020	115.19	115.71	108.26	108.70
1175	NYSE	BLD	Tue, Feb 25, 2020	118.00	120.00	108.08	114.01
1174	NYSE	BLD	Mon, Feb 24, 2020	118.77	122.13	118.14	120.78
1173	NYSE	BLD	Fri, Feb 21, 2020	123.49	125.62	119.15	123.01
1172	NYSE	BLD	Thu, Feb 20, 2020	123.17	124.73	120.58	123.83
1171	NYSE	BLD	Wed, Feb 19, 2020	121.42	125.66	121.42	123.43
1170	NYSE	BLD	Tue, Feb 18, 2020	118.86	120.74	118.38	120.63
1169	NYSE	BLD	Fri, Feb 14, 2020	119.34	119.56	117.89	118.58
1168	NYSE	BLD	Thu, Feb 13, 2020	117.18	120.71	117.18	118.70
1167	NYSE	BLD	Wed, Feb 12, 2020	116.93	117.76	113.70	117.65
1166	NYSE	BLD	Tue, Feb 11, 2020	119.95	120.62	117.04	117.21
1165	NYSE	BLD	Mon, Feb 10, 2020	116.43	120.06	116.43	119.07
1164	NYSE	BLD	Fri, Feb 7, 2020	115.88	116.50	114.75	115.90
1163	NYSE	BLD	Thu, Feb 6, 2020	115.13	116.62	114.57	115.55
1162	NYSE	BLD	Wed, Feb 5, 2020	112.92	115.61	111.81	114.51
1161	NYSE	BLD	Tue, Feb 4, 2020	114.60	114.87	111.09	112.00
1160	NYSE	BLD	Mon, Feb 3, 2020	114.81	115.42	113.40	113.52
1159	NYSE	BLD	Fri, Jan 31, 2020	117.77	118.58	114.26	114.51
1158	NYSE	BLD	Thu, Jan 30, 2020	116.44	118.45	116.17	118.25
1157	NYSE	BLD	Wed, Jan 29, 2020	117.64	119.40	115.73	117.21
1156	NYSE	BLD	Tue, Jan 28, 2020	114.55	117.77	114.53	117.50
1155	NYSE	BLD	Mon, Jan 27, 2020	112.67	114.81	112.08	113.38
1154	NYSE	BLD	Fri, Jan 24, 2020	117.93	119.99	112.90	113.70
1153	NYSE	BLD	Thu, Jan 23, 2020	114.28	117.75	114.00	117.47
1152	NYSE	BLD	Wed, Jan 22, 2020	114.62	115.23	113.93	114.18
1151	NYSE	BLD	Tue, Jan 21, 2020	111.77	113.98	111.42	113.91
1150	NYSE	BLD	Fri, Jan 17, 2020	111.07	112.09	110.10	111.60
1149	NYSE	BLD	Thu, Jan 16, 2020	109.52	111.52	109.46	110.41
1148	NYSE	BLD	Wed, Jan 15, 2020	105.79	109.46	105.61	109.32
1147	NYSE	BLD	Tue, Jan 14, 2020	105.15	106.58	104.30	105.52
1146	NYSE	BLD	Mon, Jan 13, 2020	104.39	105.40	104.20	104.88
1145	NYSE	BLD	Fri, Jan 10, 2020	104.60	105.99	103.67	104.59
1144	NYSE	BLD	Thu, Jan 9, 2020	106.41	107.32	104.53	104.93
1143	NYSE	BLD	Wed, Jan 8, 2020	105.35	108.50	105.35	106.20
1142	NYSE	BLD	Tue, Jan 7, 2020	104.46	106.25	104.30	104.72
1141	NYSE	BLD	Mon, Jan 6, 2020	103.40	104.99	103.19	104.51
1140	NYSE	BLD	Fri, Jan 3, 2020	102.30	104.12	102.30	103.38
1139	NYSE	BLD	Thu, Jan 2, 2020	103.85	103.85	102.00	103.11
1138	NYSE	BLD	Tue, Dec 31, 2019	102.41	103.55	102.38	103.08
1137	NYSE	BLD	Mon, Dec 30, 2019	102.44	102.87	100.96	102.75
1136	NYSE	BLD	Fri, Dec 27, 2019	102.42	103.50	101.86	102.84
1135	NYSE	BLD	Thu, Dec 26, 2019	103.93	103.93	101.92	102.29
1134	NYSE	BLD	Tue, Dec 24, 2019	102.21	104.01	101.67	103.95
1133	NYSE	BLD	Mon, Dec 23, 2019	101.95	102.82	101.26	101.74
1132	NYSE	BLD	Fri, Dec 20, 2019	101.69	103.67	100.72	103.06
1131	NYSE	BLD	Thu, Dec 19, 2019	104.20	104.60	99.79	101.58
1130	NYSE	BLD	Wed, Dec 18, 2019	105.68	106.33	102.35	104.36
1129	NYSE	BLD	Tue, Dec 17, 2019	105.59	106.96	104.36	104.95
1128	NYSE	BLD	Mon, Dec 16, 2019	106.00	107.36	104.41	105.23
1127	NYSE	BLD	Fri, Dec 13, 2019	104.50	106.77	103.85	105.95
1126	NYSE	BLD	Thu, Dec 12, 2019	108.40	109.87	104.97	105.10
1125	NYSE	BLD	Wed, Dec 11, 2019	108.27	109.39	107.84	108.57
1124	NYSE	BLD	Tue, Dec 10, 2019	109.41	109.80	107.76	108.20
1123	NYSE	BLD	Mon, Dec 9, 2019	109.37	110.98	108.70	109.71
1122	NYSE	BLD	Fri, Dec 6, 2019	110.87	111.46	108.75	109.37
1121	NYSE	BLD	Thu, Dec 5, 2019	109.60	111.82	109.60	110.38
1120	NYSE	BLD	Wed, Dec 4, 2019	109.78	110.31	108.67	109.28
1119	NYSE	BLD	Tue, Dec 3, 2019	107.01	109.82	107.01	109.59
1118	NYSE	BLD	Mon, Dec 2, 2019	110.05	110.62	107.34	107.70
1117	NYSE	BLD	Fri, Nov 29, 2019	112.01	112.69	110.25	110.28
1116	NYSE	BLD	Wed, Nov 27, 2019	111.77	113.74	111.77	112.26
1115	NYSE	BLD	Tue, Nov 26, 2019	110.11	112.24	109.88	112.21
1114	NYSE	BLD	Mon, Nov 25, 2019	109.96	112.71	109.70	109.98
1113	NYSE	BLD	Fri, Nov 22, 2019	110.16	110.61	107.25	109.16
1112	NYSE	BLD	Thu, Nov 21, 2019	111.14	112.41	109.11	109.69
1111	NYSE	BLD	Wed, Nov 20, 2019	109.94	112.18	109.55	110.27
1110	NYSE	BLD	Tue, Nov 19, 2019	109.52	110.63	107.79	109.94
1109	NYSE	BLD	Mon, Nov 18, 2019	106.90	110.09	106.90	108.92
1108	NYSE	BLD	Fri, Nov 15, 2019	109.78	109.78	107.00	107.29
1107	NYSE	BLD	Thu, Nov 14, 2019	108.98	110.84	108.52	109.52
1106	NYSE	BLD	Wed, Nov 13, 2019	107.00	109.93	106.35	109.50
1105	NYSE	BLD	Tue, Nov 12, 2019	107.00	107.99	105.19	107.32
1104	NYSE	BLD	Mon, Nov 11, 2019	105.00	106.54	105.00	106.31
1103	NYSE	BLD	Fri, Nov 8, 2019	105.53	106.98	104.89	105.38
1102	NYSE	BLD	Thu, Nov 7, 2019	109.60	109.60	103.79	105.75
1101	NYSE	BLD	Wed, Nov 6, 2019	105.95	109.47	104.38	109.22
1100	NYSE	BLD	Tue, Nov 5, 2019	109.12	111.48	106.29	106.63
1099	NYSE	BLD	Mon, Nov 4, 2019	110.43	110.57	108.21	108.28
1098	NYSE	BLD	Fri, Nov 1, 2019	105.10	110.29	104.75	110.27
1097	NYSE	BLD	Thu, Oct 31, 2019	102.00	106.82	97.50	103.93
1096	NYSE	BLD	Wed, Oct 30, 2019	97.26	97.56	93.01	96.52
1095	NYSE	BLD	Tue, Oct 29, 2019	98.28	100.59	97.50	97.59
1094	NYSE	BLD	Mon, Oct 28, 2019	100.44	101.31	97.98	98.38
1093	NYSE	BLD	Fri, Oct 25, 2019	100.11	101.78	99.87	100.06
1092	NYSE	BLD	Thu, Oct 24, 2019	98.96	100.30	97.82	100.03
1091	NYSE	BLD	Wed, Oct 23, 2019	100.32	100.32	98.51	98.82
1090	NYSE	BLD	Tue, Oct 22, 2019	101.97	101.97	100.25	100.50
1089	NYSE	BLD	Mon, Oct 21, 2019	102.00	102.81	100.93	101.43
1088	NYSE	BLD	Fri, Oct 18, 2019	101.72	102.13	100.80	101.61
1087	NYSE	BLD	Thu, Oct 17, 2019	101.00	102.72	100.97	101.94
1086	NYSE	BLD	Wed, Oct 16, 2019	99.45	100.81	99.00	100.35
1085	NYSE	BLD	Tue, Oct 15, 2019	98.82	99.98	97.90	99.52
1084	NYSE	BLD	Mon, Oct 14, 2019	97.67	99.26	96.66	98.63
1083	NYSE	BLD	Fri, Oct 11, 2019	98.17	99.19	96.59	97.67
1082	NYSE	BLD	Thu, Oct 10, 2019	97.91	97.95	96.33	96.78
1081	NYSE	BLD	Wed, Oct 9, 2019	96.05	97.79	95.95	97.65
1080	NYSE	BLD	Tue, Oct 8, 2019	94.43	96.61	94.42	95.45
1079	NYSE	BLD	Mon, Oct 7, 2019	96.07	96.07	95.03	95.41
1078	NYSE	BLD	Fri, Oct 4, 2019	93.82	97.37	93.22	96.60
1077	NYSE	BLD	Thu, Oct 3, 2019	93.56	94.45	91.31	93.16
1076	NYSE	BLD	Wed, Oct 2, 2019	94.37	94.63	92.74	93.62
1075	NYSE	BLD	Tue, Oct 1, 2019	96.84	96.98	94.40	94.80
1074	NYSE	BLD	Mon, Sep 30, 2019	94.30	97.20	94.30	96.43
1073	NYSE	BLD	Fri, Sep 27, 2019	96.00	96.48	93.46	94.03
1072	NYSE	BLD	Thu, Sep 26, 2019	97.75	97.99	95.13	95.92
1071	NYSE	BLD	Wed, Sep 25, 2019	96.32	97.66	95.57	97.43
1070	NYSE	BLD	Tue, Sep 24, 2019	96.00	97.55	95.78	95.96
1069	NYSE	BLD	Mon, Sep 23, 2019	94.86	96.21	94.32	95.24
1068	NYSE	BLD	Fri, Sep 20, 2019	95.51	96.11	94.62	95.12
1067	NYSE	BLD	Thu, Sep 19, 2019	96.12	96.63	94.85	95.59
1066	NYSE	BLD	Wed, Sep 18, 2019	94.13	96.22	93.01	95.56
1065	NYSE	BLD	Tue, Sep 17, 2019	93.37	95.35	93.20	93.74
1064	NYSE	BLD	Mon, Sep 16, 2019	92.47	93.77	91.98	93.53
1063	NYSE	BLD	Fri, Sep 13, 2019	93.50	94.28	92.24	92.87
1062	NYSE	BLD	Thu, Sep 12, 2019	94.33	96.01	92.68	92.75
1061	NYSE	BLD	Wed, Sep 11, 2019	92.51	94.47	91.83	93.32
1060	NYSE	BLD	Tue, Sep 10, 2019	92.37	92.43	90.15	91.89
1059	NYSE	BLD	Mon, Sep 9, 2019	91.76	92.92	91.13	92.33
1058	NYSE	BLD	Fri, Sep 6, 2019	91.77	92.57	91.47	91.59
1057	NYSE	BLD	Thu, Sep 5, 2019	93.40	93.63	90.14	91.42
1056	NYSE	BLD	Wed, Sep 4, 2019	90.40	93.10	90.40	92.34
1055	NYSE	BLD	Tue, Sep 3, 2019	92.08	92.41	88.55	89.83
1054	NYSE	BLD	Fri, Aug 30, 2019	92.08	92.88	91.45	92.62
1053	NYSE	BLD	Thu, Aug 29, 2019	91.60	93.28	91.48	91.51
1052	NYSE	BLD	Wed, Aug 28, 2019	87.87	91.11	86.53	90.81
1051	NYSE	BLD	Tue, Aug 27, 2019	89.97	90.72	88.12	88.14
1050	NYSE	BLD	Mon, Aug 26, 2019	88.97	90.05	88.49	89.55
1049	NYSE	BLD	Fri, Aug 23, 2019	92.05	92.96	88.58	88.71
1048	NYSE	BLD	Thu, Aug 22, 2019	92.90	93.45	91.69	92.34
1047	NYSE	BLD	Wed, Aug 21, 2019	92.58	93.44	91.11	92.71
1046	NYSE	BLD	Tue, Aug 20, 2019	92.81	93.59	91.80	91.92
1045	NYSE	BLD	Mon, Aug 19, 2019	91.00	93.45	90.90	92.55
1044	NYSE	BLD	Fri, Aug 16, 2019	90.15	90.98	89.16	90.30
1043	NYSE	BLD	Thu, Aug 15, 2019	89.30	90.31	88.67	89.77
1042	NYSE	BLD	Wed, Aug 14, 2019	90.94	90.97	88.90	89.39
1041	NYSE	BLD	Tue, Aug 13, 2019	89.35	92.04	89.35	91.69
1040	NYSE	BLD	Mon, Aug 12, 2019	89.75	90.82	87.94	89.39
1039	NYSE	BLD	Fri, Aug 9, 2019	90.25	90.85	89.65	89.92
1038	NYSE	BLD	Thu, Aug 8, 2019	91.22	92.07	88.84	90.56
1037	NYSE	BLD	Wed, Aug 7, 2019	87.57	91.24	86.07	90.97
1036	NYSE	BLD	Tue, Aug 6, 2019	88.63	91.49	87.68	88.34
1035	NYSE	BLD	Mon, Aug 5, 2019	89.04	90.05	86.15	87.85
1034	NYSE	BLD	Fri, Aug 2, 2019	86.38	89.96	85.51	89.48
1033	NYSE	BLD	Thu, Aug 1, 2019	82.28	89.87	82.28	85.78
1032	NYSE	BLD	Wed, Jul 31, 2019	81.99	83.45	80.97	81.13
1031	NYSE	BLD	Tue, Jul 30, 2019	79.11	82.90	79.11	82.06
1030	NYSE	BLD	Mon, Jul 29, 2019	81.08	81.62	78.88	79.44
1029	NYSE	BLD	Fri, Jul 26, 2019	82.17	83.26	80.46	81.10
1028	NYSE	BLD	Thu, Jul 25, 2019	81.56	83.13	81.56	82.20
1027	NYSE	BLD	Wed, Jul 24, 2019	79.24	81.35	78.91	81.17
1026	NYSE	BLD	Tue, Jul 23, 2019	80.27	80.62	78.26	79.32
1025	NYSE	BLD	Mon, Jul 22, 2019	80.22	80.86	79.63	79.92
1024	NYSE	BLD	Fri, Jul 19, 2019	81.83	82.18	79.88	79.90
1023	NYSE	BLD	Thu, Jul 18, 2019	81.41	81.95	80.18	81.63
1022	NYSE	BLD	Wed, Jul 17, 2019	83.24	83.34	80.72	80.75
1021	NYSE	BLD	Tue, Jul 16, 2019	82.89	84.00	82.29	82.83
1020	NYSE	BLD	Mon, Jul 15, 2019	84.33	85.13	82.05	82.81
1019	NYSE	BLD	Fri, Jul 12, 2019	82.59	86.50	82.30	83.94
1018	NYSE	BLD	Thu, Jul 11, 2019	81.75	82.25	80.42	82.25
1017	NYSE	BLD	Wed, Jul 10, 2019	82.14	82.40	81.38	81.67
1016	NYSE	BLD	Tue, Jul 9, 2019	81.74	82.62	81.05	81.75
1015	NYSE	BLD	Mon, Jul 8, 2019	81.15	82.29	80.70	81.92
1014	NYSE	BLD	Fri, Jul 5, 2019	81.79	82.09	80.11	81.50
1013	NYSE	BLD	Wed, Jul 3, 2019	81.46	82.54	81.05	82.12
1012	NYSE	BLD	Tue, Jul 2, 2019	81.00	81.35	80.44	81.19
1011	NYSE	BLD	Mon, Jul 1, 2019	83.45	83.66	80.64	81.02
1010	NYSE	BLD	Fri, Jun 28, 2019	80.46	83.47	80.37	82.76
1009	NYSE	BLD	Thu, Jun 27, 2019	77.89	80.56	77.89	80.55
1008	NYSE	BLD	Wed, Jun 26, 2019	78.09	78.39	76.78	77.66
1007	NYSE	BLD	Tue, Jun 25, 2019	79.09	79.54	77.25	78.11
1006	NYSE	BLD	Mon, Jun 24, 2019	78.06	79.99	77.23	78.61
1005	NYSE	BLD	Fri, Jun 21, 2019	78.28	78.65	76.50	77.67
1004	NYSE	BLD	Thu, Jun 20, 2019	78.44	79.57	77.64	78.90
1003	NYSE	BLD	Wed, Jun 19, 2019	78.10	78.10	75.89	78.01
1002	NYSE	BLD	Tue, Jun 18, 2019	79.86	80.33	78.05	78.44
1001	NYSE	BLD	Mon, Jun 17, 2019	81.05	81.10	78.41	79.38
1000	NYSE	BLD	Fri, Jun 14, 2019	82.08	82.19	80.74	81.14
999	NYSE	BLD	Thu, Jun 13, 2019	81.22	82.55	80.69	82.21
998	NYSE	BLD	Wed, Jun 12, 2019	81.02	81.60	80.08	80.63
997	NYSE	BLD	Tue, Jun 11, 2019	82.29	82.53	79.62	80.73
996	NYSE	BLD	Mon, Jun 10, 2019	82.74	84.38	81.30	81.99
995	NYSE	BLD	Fri, Jun 7, 2019	80.69	82.95	80.43	82.72
994	NYSE	BLD	Thu, Jun 6, 2019	81.17	81.63	79.93	80.05
993	NYSE	BLD	Wed, Jun 5, 2019	81.96	82.68	80.71	81.44
992	NYSE	BLD	Tue, Jun 4, 2019	80.40	81.72	79.92	81.62
991	NYSE	BLD	Mon, Jun 3, 2019	79.63	80.98	79.15	79.99
990	NYSE	BLD	Fri, May 31, 2019	77.47	79.44	77.18	79.27
989	NYSE	BLD	Thu, May 30, 2019	77.59	78.47	76.94	78.26
988	NYSE	BLD	Wed, May 29, 2019	77.99	78.45	76.66	77.11
987	NYSE	BLD	Tue, May 28, 2019	80.00	80.00	77.50	78.40
986	NYSE	BLD	Fri, May 24, 2019	78.89	79.95	78.74	79.70
985	NYSE	BLD	Thu, May 23, 2019	80.89	81.30	78.04	78.34
984	NYSE	BLD	Wed, May 22, 2019	80.55	81.93	80.09	81.22
983	NYSE	BLD	Tue, May 21, 2019	80.50	81.99	80.45	81.22
982	NYSE	BLD	Mon, May 20, 2019	82.04	83.21	79.71	80.87
981	NYSE	BLD	Fri, May 17, 2019	83.16	83.37	81.03	82.05
980	NYSE	BLD	Thu, May 16, 2019	84.40	85.50	83.48	83.67
979	NYSE	BLD	Wed, May 15, 2019	85.13	86.96	85.07	86.34
978	NYSE	BLD	Tue, May 14, 2019	84.61	85.85	83.12	85.75
977	NYSE	BLD	Mon, May 13, 2019	83.53	85.21	82.75	84.58
976	NYSE	BLD	Fri, May 10, 2019	81.71	84.15	81.59	83.56
975	NYSE	BLD	Thu, May 9, 2019	79.15	82.26	79.01	81.88
974	NYSE	BLD	Wed, May 8, 2019	80.67	81.00	77.75	79.52
973	NYSE	BLD	Tue, May 7, 2019	77.92	81.98	77.92	80.38
972	NYSE	BLD	Mon, May 6, 2019	73.03	73.93	72.99	73.80
971	NYSE	BLD	Fri, May 3, 2019	73.01	74.52	72.35	74.32
970	NYSE	BLD	Thu, May 2, 2019	71.26	73.23	71.26	72.55
969	NYSE	BLD	Wed, May 1, 2019	71.57	72.81	70.95	71.20
968	NYSE	BLD	Tue, Apr 30, 2019	70.24	71.72	70.24	71.23
967	NYSE	BLD	Mon, Apr 29, 2019	69.75	70.71	69.29	70.39
966	NYSE	BLD	Fri, Apr 26, 2019	69.73	70.34	68.83	69.68
965	NYSE	BLD	Thu, Apr 25, 2019	71.23	71.38	68.23	69.60
964	NYSE	BLD	Wed, Apr 24, 2019	71.45	72.23	71.00	71.55
963	NYSE	BLD	Tue, Apr 23, 2019	70.26	72.57	70.23	71.40
962	NYSE	BLD	Mon, Apr 22, 2019	73.44	73.44	69.57	70.06
961	NYSE	BLD	Thu, Apr 18, 2019	72.31	73.93	71.65	73.71
960	NYSE	BLD	Wed, Apr 17, 2019	72.63	73.01	71.62	72.05
959	NYSE	BLD	Tue, Apr 16, 2019	72.56	72.65	71.82	72.18
958	NYSE	BLD	Mon, Apr 15, 2019	72.14	72.61	71.42	72.25
957	NYSE	BLD	Fri, Apr 12, 2019	71.38	71.94	71.07	71.81
956	NYSE	BLD	Thu, Apr 11, 2019	69.72	71.29	69.59	70.67
955	NYSE	BLD	Wed, Apr 10, 2019	68.16	70.28	68.06	69.73
954	NYSE	BLD	Tue, Apr 9, 2019	68.01	68.66	67.49	67.70
953	NYSE	BLD	Mon, Apr 8, 2019	67.88	68.13	66.87	67.90
952	NYSE	BLD	Fri, Apr 5, 2019	67.49	68.70	67.26	67.96
951	NYSE	BLD	Thu, Apr 4, 2019	64.89	67.47	64.77	67.41
950	NYSE	BLD	Wed, Apr 3, 2019	65.47	65.86	64.63	64.95
949	NYSE	BLD	Tue, Apr 2, 2019	65.18	65.26	64.05	64.98
948	NYSE	BLD	Mon, Apr 1, 2019	65.47	65.80	64.05	65.27
947	NYSE	BLD	Fri, Mar 29, 2019	65.56	66.40	64.53	64.82
946	NYSE	BLD	Thu, Mar 28, 2019	66.18	66.45	64.27	65.18
945	NYSE	BLD	Wed, Mar 27, 2019	65.41	66.99	64.77	65.95
944	NYSE	BLD	Tue, Mar 26, 2019	66.11	66.31	63.97	65.03
943	NYSE	BLD	Mon, Mar 25, 2019	63.37	66.16	63.37	65.88
942	NYSE	BLD	Fri, Mar 22, 2019	63.79	65.64	63.23	63.49
941	NYSE	BLD	Thu, Mar 21, 2019	62.68	65.28	62.68	64.38
940	NYSE	BLD	Wed, Mar 20, 2019	63.00	64.16	61.55	62.89
939	NYSE	BLD	Tue, Mar 19, 2019	63.65	64.93	63.09	63.25
938	NYSE	BLD	Mon, Mar 18, 2019	63.37	64.05	62.28	63.91
937	NYSE	BLD	Fri, Mar 15, 2019	63.60	65.24	63.56	63.79
936	NYSE	BLD	Thu, Mar 14, 2019	63.24	63.72	62.72	63.53
935	NYSE	BLD	Wed, Mar 13, 2019	64.77	65.38	63.03	63.39
934	NYSE	BLD	Tue, Mar 12, 2019	65.02	65.44	64.26	64.57
933	NYSE	BLD	Mon, Mar 11, 2019	63.84	65.08	63.45	64.92
932	NYSE	BLD	Fri, Mar 8, 2019	62.76	64.54	62.74	63.72
931	NYSE	BLD	Thu, Mar 7, 2019	62.58	64.27	61.94	63.00
930	NYSE	BLD	Wed, Mar 6, 2019	61.58	62.07	60.67	61.30
929	NYSE	BLD	Tue, Mar 5, 2019	61.66	62.21	61.40	61.67
928	NYSE	BLD	Mon, Mar 4, 2019	60.24	61.95	59.73	61.40
927	NYSE	BLD	Fri, Mar 1, 2019	59.91	60.25	58.38	60.06
926	NYSE	BLD	Thu, Feb 28, 2019	59.18	59.96	57.56	59.50
925	NYSE	BLD	Wed, Feb 27, 2019	59.92	60.48	57.71	59.68
924	NYSE	BLD	Tue, Feb 26, 2019	58.01	61.00	56.88	59.62
923	NYSE	BLD	Mon, Feb 25, 2019	58.93	59.51	58.38	58.70
922	NYSE	BLD	Fri, Feb 22, 2019	58.02	58.26	57.21	58.08
921	NYSE	BLD	Thu, Feb 21, 2019	56.94	57.86	56.29	57.80
920	NYSE	BLD	Wed, Feb 20, 2019	57.83	58.35	56.81	57.28
919	NYSE	BLD	Tue, Feb 19, 2019	57.91	58.92	57.77	57.87
918	NYSE	BLD	Fri, Feb 15, 2019	56.97	58.34	56.27	58.08
917	NYSE	BLD	Thu, Feb 14, 2019	55.69	56.90	55.69	56.52
916	NYSE	BLD	Wed, Feb 13, 2019	56.38	56.46	54.61	56.07
915	NYSE	BLD	Tue, Feb 12, 2019	53.78	56.91	53.78	56.29
914	NYSE	BLD	Mon, Feb 11, 2019	53.06	53.68	52.48	53.32
913	NYSE	BLD	Fri, Feb 8, 2019	52.80	53.11	52.16	52.84
912	NYSE	BLD	Thu, Feb 7, 2019	53.04	53.72	52.31	53.05
911	NYSE	BLD	Wed, Feb 6, 2019	54.85	55.18	52.65	52.80
910	NYSE	BLD	Tue, Feb 5, 2019	53.94	54.93	53.82	54.86
909	NYSE	BLD	Mon, Feb 4, 2019	53.25	53.86	52.61	53.81
908	NYSE	BLD	Fri, Feb 1, 2019	53.05	54.80	52.83	53.20
907	NYSE	BLD	Thu, Jan 31, 2019	50.17	53.07	49.56	52.81
906	NYSE	BLD	Wed, Jan 30, 2019	49.94	50.16	48.35	49.98
905	NYSE	BLD	Tue, Jan 29, 2019	48.95	50.17	47.70	49.72
904	NYSE	BLD	Mon, Jan 28, 2019	48.42	50.23	48.42	49.17
903	NYSE	BLD	Fri, Jan 25, 2019	50.13	51.14	48.57	48.88
902	NYSE	BLD	Thu, Jan 24, 2019	48.92	49.85	48.56	49.51
901	NYSE	BLD	Wed, Jan 23, 2019	48.42	49.76	48.03	48.92
900	NYSE	BLD	Tue, Jan 22, 2019	48.00	49.36	47.29	48.20
899	NYSE	BLD	Fri, Jan 18, 2019	48.47	49.39	47.48	48.49
898	NYSE	BLD	Thu, Jan 17, 2019	47.86	48.74	47.73	48.31
897	NYSE	BLD	Wed, Jan 16, 2019	48.21	48.83	47.58	47.95
896	NYSE	BLD	Tue, Jan 15, 2019	47.75	48.48	46.57	48.15
895	NYSE	BLD	Mon, Jan 14, 2019	49.65	50.16	48.92	48.99
894	NYSE	BLD	Fri, Jan 11, 2019	50.20	51.01	49.54	50.04
893	NYSE	BLD	Thu, Jan 10, 2019	51.00	51.49	50.19	50.68
892	NYSE	BLD	Wed, Jan 9, 2019	49.29	51.11	47.98	51.00
891	NYSE	BLD	Tue, Jan 8, 2019	49.18	49.38	48.31	49.13
890	NYSE	BLD	Mon, Jan 7, 2019	47.58	49.40	46.75	48.73
889	NYSE	BLD	Fri, Jan 4, 2019	46.33	48.43	46.06	48.16
888	NYSE	BLD	Thu, Jan 3, 2019	44.83	45.97	44.35	45.52
887	NYSE	BLD	Wed, Jan 2, 2019	44.31	46.16	43.71	45.34
886	NYSE	BLD	Mon, Dec 31, 2018	45.07	45.68	44.20	45.00
885	NYSE	BLD	Fri, Dec 28, 2018	45.04	45.89	44.20	44.90
884	NYSE	BLD	Thu, Dec 27, 2018	43.36	44.82	43.17	44.80
883	NYSE	BLD	Wed, Dec 26, 2018	42.47	44.38	41.27	44.28
882	NYSE	BLD	Mon, Dec 24, 2018	43.97	44.15	41.32	42.30
881	NYSE	BLD	Fri, Dec 21, 2018	43.89	45.32	43.34	44.34
880	NYSE	BLD	Thu, Dec 20, 2018	43.67	44.69	43.13	43.81
879	NYSE	BLD	Wed, Dec 19, 2018	44.88	46.64	43.98	44.00
878	NYSE	BLD	Tue, Dec 18, 2018	44.86	46.09	44.59	44.87
877	NYSE	BLD	Mon, Dec 17, 2018	44.85	45.89	44.43	44.65
876	NYSE	BLD	Fri, Dec 14, 2018	45.78	47.03	45.13	45.40
875	NYSE	BLD	Thu, Dec 13, 2018	47.91	48.21	46.19	46.46
874	NYSE	BLD	Wed, Dec 12, 2018	47.42	48.55	46.78	47.76
873	NYSE	BLD	Tue, Dec 11, 2018	48.00	48.37	46.45	46.74
872	NYSE	BLD	Mon, Dec 10, 2018	47.19	47.50	45.61	47.13
871	NYSE	BLD	Fri, Dec 7, 2018	48.18	49.33	47.13	47.17
870	NYSE	BLD	Thu, Dec 6, 2018	46.43	48.39	46.20	48.17
869	NYSE	BLD	Tue, Dec 4, 2018	49.77	50.64	47.14	47.16
868	NYSE	BLD	Mon, Dec 3, 2018	51.63	51.75	48.75	50.50
867	NYSE	BLD	Fri, Nov 30, 2018	50.91	51.42	50.51	50.95
866	NYSE	BLD	Thu, Nov 29, 2018	52.61	52.93	50.83	50.96
865	NYSE	BLD	Wed, Nov 28, 2018	50.41	53.13	48.88	52.75
864	NYSE	BLD	Tue, Nov 27, 2018	49.83	51.45	49.83	50.83
863	NYSE	BLD	Mon, Nov 26, 2018	50.91	51.48	49.50	50.23
862	NYSE	BLD	Fri, Nov 23, 2018	50.44	50.91	49.99	50.14
861	NYSE	BLD	Wed, Nov 21, 2018	48.73	51.83	48.73	50.68
860	NYSE	BLD	Tue, Nov 20, 2018	46.85	49.32	46.85	48.41
859	NYSE	BLD	Mon, Nov 19, 2018	48.46	48.55	47.19	47.79
858	NYSE	BLD	Fri, Nov 16, 2018	47.56	48.73	46.72	48.52
857	NYSE	BLD	Thu, Nov 15, 2018	49.02	49.02	46.65	47.64
856	NYSE	BLD	Wed, Nov 14, 2018	50.82	52.05	49.24	49.73
855	NYSE	BLD	Tue, Nov 13, 2018	50.97	52.21	50.08	50.09
854	NYSE	BLD	Mon, Nov 12, 2018	50.85	51.87	50.16	50.57
853	NYSE	BLD	Fri, Nov 9, 2018	52.84	53.78	50.65	51.31
852	NYSE	BLD	Thu, Nov 8, 2018	53.08	54.76	51.40	53.13
851	NYSE	BLD	Wed, Nov 7, 2018	52.00	54.21	50.69	53.33
850	NYSE	BLD	Tue, Nov 6, 2018	55.98	55.98	50.06	52.09
849	NYSE	BLD	Mon, Nov 5, 2018	49.51	49.73	48.28	49.45
848	NYSE	BLD	Fri, Nov 2, 2018	49.44	49.64	48.14	49.32
847	NYSE	BLD	Thu, Nov 1, 2018	45.57	50.73	44.96	49.32
846	NYSE	BLD	Wed, Oct 31, 2018	45.97	46.58	45.44	45.62
845	NYSE	BLD	Tue, Oct 30, 2018	42.37	45.66	42.18	45.48
844	NYSE	BLD	Mon, Oct 29, 2018	44.75	45.53	42.44	43.02
843	NYSE	BLD	Fri, Oct 26, 2018	44.40	45.09	42.87	44.11
842	NYSE	BLD	Thu, Oct 25, 2018	44.68	45.70	44.55	45.19
841	NYSE	BLD	Wed, Oct 24, 2018	45.64	47.14	44.18	44.26
840	NYSE	BLD	Tue, Oct 23, 2018	43.98	46.39	43.98	45.79
839	NYSE	BLD	Mon, Oct 22, 2018	44.22	45.20	43.86	44.73
838	NYSE	BLD	Fri, Oct 19, 2018	45.07	45.75	43.94	44.00
837	NYSE	BLD	Thu, Oct 18, 2018	49.40	49.40	44.85	45.08
836	NYSE	BLD	Wed, Oct 17, 2018	52.13	52.13	49.44	50.02
835	NYSE	BLD	Tue, Oct 16, 2018	50.86	52.81	50.00	52.40
834	NYSE	BLD	Mon, Oct 15, 2018	50.45	51.21	49.18	50.39
833	NYSE	BLD	Fri, Oct 12, 2018	52.91	52.98	50.67	50.92
832	NYSE	BLD	Thu, Oct 11, 2018	52.22	53.88	51.95	51.98
831	NYSE	BLD	Wed, Oct 10, 2018	52.43	53.96	51.73	52.41
830	NYSE	BLD	Tue, Oct 9, 2018	54.41	54.87	52.37	52.52
829	NYSE	BLD	Mon, Oct 8, 2018	53.04	54.99	53.03	54.75
828	NYSE	BLD	Fri, Oct 5, 2018	54.09	54.09	51.22	53.42
827	NYSE	BLD	Thu, Oct 4, 2018	54.66	55.12	53.77	54.43
826	NYSE	BLD	Wed, Oct 3, 2018	55.32	55.32	54.40	54.82
825	NYSE	BLD	Tue, Oct 2, 2018	56.21	56.80	55.09	55.12
824	NYSE	BLD	Mon, Oct 1, 2018	56.51	57.16	55.39	56.42
823	NYSE	BLD	Fri, Sep 28, 2018	57.45	58.70	56.16	56.82
822	NYSE	BLD	Thu, Sep 27, 2018	58.22	58.91	57.10	57.55
821	NYSE	BLD	Wed, Sep 26, 2018	61.96	61.96	58.11	58.24
820	NYSE	BLD	Tue, Sep 25, 2018	61.90	62.05	60.88	61.62
819	NYSE	BLD	Mon, Sep 24, 2018	61.51	61.72	60.33	61.51
818	NYSE	BLD	Fri, Sep 21, 2018	62.35	62.35	60.80	61.83
817	NYSE	BLD	Thu, Sep 20, 2018	64.53	64.61	61.35	62.31
816	NYSE	BLD	Wed, Sep 19, 2018	62.34	64.21	62.34	64.19
815	NYSE	BLD	Tue, Sep 18, 2018	61.90	62.59	61.55	62.00
814	NYSE	BLD	Mon, Sep 17, 2018	63.50	63.68	61.67	61.99
813	NYSE	BLD	Fri, Sep 14, 2018	63.26	63.91	62.26	63.50
812	NYSE	BLD	Thu, Sep 13, 2018	64.96	64.96	62.50	63.54
811	NYSE	BLD	Wed, Sep 12, 2018	64.04	65.17	63.94	64.82
810	NYSE	BLD	Tue, Sep 11, 2018	62.36	64.82	62.12	63.93
809	NYSE	BLD	Mon, Sep 10, 2018	61.71	62.72	61.46	62.51
808	NYSE	BLD	Fri, Sep 7, 2018	61.61	62.09	60.99	61.38
807	NYSE	BLD	Thu, Sep 6, 2018	61.76	63.37	61.49	62.09
806	NYSE	BLD	Wed, Sep 5, 2018	61.69	63.47	61.36	63.01
805	NYSE	BLD	Tue, Sep 4, 2018	62.16	62.69	61.21	61.99
804	NYSE	BLD	Fri, Aug 31, 2018	61.97	62.69	61.15	62.28
803	NYSE	BLD	Thu, Aug 30, 2018	64.80	65.53	61.74	62.02
802	NYSE	BLD	Wed, Aug 29, 2018	66.98	66.98	64.59	65.10
801	NYSE	BLD	Tue, Aug 28, 2018	68.87	69.03	66.79	66.93
800	NYSE	BLD	Mon, Aug 27, 2018	68.62	69.92	68.44	69.16
799	NYSE	BLD	Fri, Aug 24, 2018	69.89	70.43	68.85	68.89
798	NYSE	BLD	Thu, Aug 23, 2018	70.21	70.21	69.53	69.88
797	NYSE	BLD	Wed, Aug 22, 2018	70.58	71.37	69.76	70.31
796	NYSE	BLD	Tue, Aug 21, 2018	69.65	71.06	69.65	70.81
795	NYSE	BLD	Mon, Aug 20, 2018	73.86	73.86	68.89	68.91
794	NYSE	BLD	Fri, Aug 17, 2018	73.57	75.62	73.24	73.94
793	NYSE	BLD	Thu, Aug 16, 2018	73.55	74.43	73.00	73.77
792	NYSE	BLD	Wed, Aug 15, 2018	73.80	74.29	72.73	73.28
791	NYSE	BLD	Tue, Aug 14, 2018	72.69	74.00	71.65	73.85
790	NYSE	BLD	Mon, Aug 13, 2018	76.31	76.31	72.17	72.60
789	NYSE	BLD	Fri, Aug 10, 2018	78.08	78.93	75.73	76.43
788	NYSE	BLD	Thu, Aug 9, 2018	75.56	78.54	75.45	78.08
787	NYSE	BLD	Wed, Aug 8, 2018	80.52	80.52	75.39	75.49
786	NYSE	BLD	Tue, Aug 7, 2018	79.50	80.98	77.47	80.24
785	NYSE	BLD	Mon, Aug 6, 2018	73.18	76.31	72.81	75.80
784	NYSE	BLD	Fri, Aug 3, 2018	73.42	73.46	72.01	73.18
783	NYSE	BLD	Thu, Aug 2, 2018	74.49	75.42	73.42	73.81
782	NYSE	BLD	Wed, Aug 1, 2018	74.34	75.62	73.69	75.09
781	NYSE	BLD	Tue, Jul 31, 2018	74.00	75.79	73.75	74.28
780	NYSE	BLD	Mon, Jul 30, 2018	74.60	76.11	74.47	74.56
779	NYSE	BLD	Fri, Jul 27, 2018	75.42	75.58	73.84	74.53
778	NYSE	BLD	Thu, Jul 26, 2018	75.68	75.91	74.55	75.40
777	NYSE	BLD	Wed, Jul 25, 2018	77.67	77.73	72.41	75.17
776	NYSE	BLD	Tue, Jul 24, 2018	81.51	81.51	77.65	77.75
775	NYSE	BLD	Mon, Jul 23, 2018	83.09	83.18	81.46	81.55
774	NYSE	BLD	Fri, Jul 20, 2018	84.28	84.56	82.88	83.18
773	NYSE	BLD	Thu, Jul 19, 2018	82.16	84.10	81.82	83.96
772	NYSE	BLD	Wed, Jul 18, 2018	82.34	82.34	80.93	81.96
771	NYSE	BLD	Tue, Jul 17, 2018	80.68	82.47	80.68	82.34
770	NYSE	BLD	Mon, Jul 16, 2018	80.23	80.61	79.59	80.50
769	NYSE	BLD	Fri, Jul 13, 2018	79.22	80.40	79.22	80.13
768	NYSE	BLD	Thu, Jul 12, 2018	79.59	80.10	77.98	79.37
767	NYSE	BLD	Wed, Jul 11, 2018	79.25	79.82	78.94	79.20
766	NYSE	BLD	Tue, Jul 10, 2018	80.78	80.86	79.11	79.81
765	NYSE	BLD	Mon, Jul 9, 2018	81.00	82.00	80.64	80.66
764	NYSE	BLD	Fri, Jul 6, 2018	79.96	81.83	79.96	80.51
763	NYSE	BLD	Thu, Jul 5, 2018	79.35	79.96	78.42	79.93
762	NYSE	BLD	Tue, Jul 3, 2018	78.80	79.56	78.55	78.87
761	NYSE	BLD	Mon, Jul 2, 2018	77.94	78.54	77.01	78.48
760	NYSE	BLD	Fri, Jun 29, 2018	80.13	80.70	78.29	78.34
759	NYSE	BLD	Thu, Jun 28, 2018	78.11	80.13	76.40	79.69
758	NYSE	BLD	Wed, Jun 27, 2018	80.38	80.38	77.34	77.36
757	NYSE	BLD	Tue, Jun 26, 2018	79.90	80.99	79.58	80.37
756	NYSE	BLD	Mon, Jun 25, 2018	77.76	79.39	77.11	79.06
755	NYSE	BLD	Fri, Jun 22, 2018	82.08	82.08	78.00	78.17
754	NYSE	BLD	Thu, Jun 21, 2018	83.51	83.51	81.58	81.93
753	NYSE	BLD	Wed, Jun 20, 2018	83.53	84.10	81.99	83.50
752	NYSE	BLD	Tue, Jun 19, 2018	82.50	83.56	81.69	83.38
751	NYSE	BLD	Mon, Jun 18, 2018	82.84	84.31	82.54	83.05
750	NYSE	BLD	Fri, Jun 15, 2018	82.81	83.99	82.81	83.45
749	NYSE	BLD	Thu, Jun 14, 2018	83.36	83.66	82.53	83.49
748	NYSE	BLD	Wed, Jun 13, 2018	87.09	87.09	82.56	83.15
747	NYSE	BLD	Tue, Jun 12, 2018	85.67	87.21	85.06	87.01
746	NYSE	BLD	Mon, Jun 11, 2018	86.90	86.99	85.26	85.67
745	NYSE	BLD	Fri, Jun 8, 2018	84.35	87.14	84.30	86.89
744	NYSE	BLD	Thu, Jun 7, 2018	84.81	85.33	83.45	84.36
743	NYSE	BLD	Wed, Jun 6, 2018	84.86	85.05	83.50	84.55
742	NYSE	BLD	Tue, Jun 5, 2018	84.62	85.20	83.76	84.69
741	NYSE	BLD	Mon, Jun 4, 2018	84.30	85.39	83.85	84.79
740	NYSE	BLD	Fri, Jun 1, 2018	85.06	85.06	83.41	83.74
739	NYSE	BLD	Thu, May 31, 2018	84.71	85.13	83.74	83.95
738	NYSE	BLD	Wed, May 30, 2018	85.78	85.80	84.35	84.45
737	NYSE	BLD	Tue, May 29, 2018	84.00	85.12	83.56	84.94
736	NYSE	BLD	Fri, May 25, 2018	84.66	85.90	84.35	84.87
735	NYSE	BLD	Thu, May 24, 2018	84.22	85.20	83.87	84.45
734	NYSE	BLD	Wed, May 23, 2018	82.45	84.52	82.45	84.37
733	NYSE	BLD	Tue, May 22, 2018	82.72	83.22	81.61	82.97
732	NYSE	BLD	Mon, May 21, 2018	82.90	83.64	82.17	82.99
731	NYSE	BLD	Fri, May 18, 2018	80.64	82.84	80.50	82.39
730	NYSE	BLD	Thu, May 17, 2018	79.98	80.80	79.58	80.33
729	NYSE	BLD	Wed, May 16, 2018	78.32	80.08	77.74	79.77
728	NYSE	BLD	Tue, May 15, 2018	80.49	81.00	77.92	78.36
727	NYSE	BLD	Mon, May 14, 2018	82.85	82.85	80.99	81.34
726	NYSE	BLD	Fri, May 11, 2018	82.78	84.03	82.20	82.52
725	NYSE	BLD	Thu, May 10, 2018	81.54	82.84	81.36	82.83
724	NYSE	BLD	Wed, May 9, 2018	79.24	81.38	77.02	81.01
723	NYSE	BLD	Tue, May 8, 2018	79.75	82.38	78.05	78.34
722	NYSE	BLD	Mon, May 7, 2018	76.63	77.90	75.93	77.73
721	NYSE	BLD	Fri, May 4, 2018	74.64	76.80	74.00	76.49
720	NYSE	BLD	Thu, May 3, 2018	75.00	75.51	72.09	74.91
719	NYSE	BLD	Wed, May 2, 2018	78.97	78.97	75.31	75.55
718	NYSE	BLD	Tue, May 1, 2018	79.40	79.79	77.70	79.00
717	NYSE	BLD	Mon, Apr 30, 2018	80.26	80.91	79.45	79.70
716	NYSE	BLD	Fri, Apr 27, 2018	80.16	80.30	78.77	80.15
715	NYSE	BLD	Thu, Apr 26, 2018	79.43	80.76	79.06	80.07
714	NYSE	BLD	Wed, Apr 25, 2018	78.87	79.65	78.20	79.02
713	NYSE	BLD	Tue, Apr 24, 2018	79.43	80.35	78.46	78.86
712	NYSE	BLD	Mon, Apr 23, 2018	77.46	79.25	76.74	79.01
711	NYSE	BLD	Fri, Apr 20, 2018	77.95	78.60	76.80	77.26
710	NYSE	BLD	Thu, Apr 19, 2018	78.88	79.30	76.81	78.38
709	NYSE	BLD	Wed, Apr 18, 2018	77.69	79.35	77.28	79.28
708	NYSE	BLD	Tue, Apr 17, 2018	77.63	77.80	76.72	77.57
707	NYSE	BLD	Mon, Apr 16, 2018	75.83	76.96	75.42	76.79
706	NYSE	BLD	Fri, Apr 13, 2018	75.80	76.00	74.80	75.01
705	NYSE	BLD	Thu, Apr 12, 2018	77.32	78.10	74.94	75.46
704	NYSE	BLD	Wed, Apr 11, 2018	76.28	77.82	76.28	76.93
703	NYSE	BLD	Tue, Apr 10, 2018	78.60	78.60	76.63	77.23
702	NYSE	BLD	Mon, Apr 9, 2018	78.28	79.14	77.28	77.35
701	NYSE	BLD	Fri, Apr 6, 2018	77.77	78.50	76.56	77.71
700	NYSE	BLD	Thu, Apr 5, 2018	77.13	78.93	77.13	78.38
699	NYSE	BLD	Wed, Apr 4, 2018	72.44	76.98	72.44	76.69
698	NYSE	BLD	Tue, Apr 3, 2018	73.24	74.17	72.16	73.57
697	NYSE	BLD	Mon, Apr 2, 2018	76.35	76.94	71.90	72.90
696	NYSE	BLD	Thu, Mar 29, 2018	76.96	77.59	75.99	76.52
695	NYSE	BLD	Wed, Mar 28, 2018	76.61	77.97	75.70	76.58
694	NYSE	BLD	Tue, Mar 27, 2018	78.64	78.64	75.63	76.33
693	NYSE	BLD	Mon, Mar 26, 2018	78.95	79.30	77.31	78.49
692	NYSE	BLD	Fri, Mar 23, 2018	79.58	80.30	77.55	77.55
691	NYSE	BLD	Thu, Mar 22, 2018	80.26	81.74	79.19	79.35
690	NYSE	BLD	Wed, Mar 21, 2018	80.41	82.26	80.24	81.27
689	NYSE	BLD	Tue, Mar 20, 2018	81.31	81.89	79.20	80.24
688	NYSE	BLD	Mon, Mar 19, 2018	81.33	81.75	80.34	81.22
687	NYSE	BLD	Fri, Mar 16, 2018	80.34	82.01	79.49	81.81
686	NYSE	BLD	Thu, Mar 15, 2018	81.50	81.74	80.05	80.40
685	NYSE	BLD	Wed, Mar 14, 2018	80.56	81.48	79.97	81.28
684	NYSE	BLD	Tue, Mar 13, 2018	80.14	81.17	79.31	80.08
683	NYSE	BLD	Mon, Mar 12, 2018	77.69	79.57	77.65	79.38
682	NYSE	BLD	Fri, Mar 9, 2018	76.01	77.65	75.18	77.51
681	NYSE	BLD	Thu, Mar 8, 2018	76.34	76.34	74.61	75.31
680	NYSE	BLD	Wed, Mar 7, 2018	75.06	76.44	73.99	76.26
679	NYSE	BLD	Tue, Mar 6, 2018	74.71	76.04	73.15	75.93
678	NYSE	BLD	Mon, Mar 5, 2018	71.82	74.45	71.80	74.27
677	NYSE	BLD	Fri, Mar 2, 2018	69.19	72.79	68.35	72.48
676	NYSE	BLD	Thu, Mar 1, 2018	69.46	70.23	67.31	68.00
675	NYSE	BLD	Wed, Feb 28, 2018	72.56	73.03	68.88	69.64
674	NYSE	BLD	Tue, Feb 27, 2018	72.42	77.83	71.10	72.09
673	NYSE	BLD	Mon, Feb 26, 2018	72.15	73.36	72.07	73.34
672	NYSE	BLD	Fri, Feb 23, 2018	72.40	72.42	71.13	71.96
671	NYSE	BLD	Thu, Feb 22, 2018	72.79	73.68	71.87	72.76
670	NYSE	BLD	Wed, Feb 21, 2018	72.03	74.30	71.75	72.50
669	NYSE	BLD	Tue, Feb 20, 2018	74.14	74.43	71.53	71.73
668	NYSE	BLD	Fri, Feb 16, 2018	72.00	74.83	72.00	74.50
667	NYSE	BLD	Thu, Feb 15, 2018	72.00	72.27	70.68	72.21
666	NYSE	BLD	Wed, Feb 14, 2018	70.19	71.56	69.70	71.10
665	NYSE	BLD	Tue, Feb 13, 2018	71.21	71.36	70.48	70.53
664	NYSE	BLD	Mon, Feb 12, 2018	71.09	72.00	69.06	71.36
663	NYSE	BLD	Fri, Feb 9, 2018	69.76	71.35	68.58	70.49
662	NYSE	BLD	Thu, Feb 8, 2018	72.30	72.60	68.63	68.68
661	NYSE	BLD	Wed, Feb 7, 2018	72.61	73.98	72.02	72.59
660	NYSE	BLD	Tue, Feb 6, 2018	70.06	73.24	69.30	72.93
659	NYSE	BLD	Mon, Feb 5, 2018	73.43	74.03	71.26	71.28
658	NYSE	BLD	Fri, Feb 2, 2018	76.21	76.73	73.85	74.16
657	NYSE	BLD	Thu, Feb 1, 2018	76.63	77.96	75.88	76.63
656	NYSE	BLD	Wed, Jan 31, 2018	77.64	78.56	76.47	76.54
655	NYSE	BLD	Tue, Jan 30, 2018	75.63	77.12	74.32	76.96
654	NYSE	BLD	Mon, Jan 29, 2018	78.36	78.64	76.30	76.36
653	NYSE	BLD	Fri, Jan 26, 2018	77.47	78.49	76.75	78.40
652	NYSE	BLD	Thu, Jan 25, 2018	77.97	78.01	75.69	77.08
651	NYSE	BLD	Wed, Jan 24, 2018	77.59	78.38	76.51	77.42
650	NYSE	BLD	Tue, Jan 23, 2018	77.02	77.57	75.94	77.50
649	NYSE	BLD	Mon, Jan 22, 2018	77.48	77.48	75.78	77.21
648	NYSE	BLD	Fri, Jan 19, 2018	76.77	77.69	76.35	77.28
647	NYSE	BLD	Thu, Jan 18, 2018	76.35	77.67	75.73	76.58
646	NYSE	BLD	Wed, Jan 17, 2018	76.17	76.68	74.97	76.32
645	NYSE	BLD	Tue, Jan 16, 2018	77.54	78.39	74.64	74.74
644	NYSE	BLD	Fri, Jan 12, 2018	77.44	77.44	76.51	76.89
643	NYSE	BLD	Thu, Jan 11, 2018	77.11	77.53	76.42	76.55
642	NYSE	BLD	Wed, Jan 10, 2018	76.68	77.21	76.00	77.02
641	NYSE	BLD	Tue, Jan 9, 2018	76.35	77.37	76.31	76.99
640	NYSE	BLD	Mon, Jan 8, 2018	76.96	77.70	75.72	76.43
639	NYSE	BLD	Fri, Jan 5, 2018	76.43	77.57	75.83	77.51
638	NYSE	BLD	Thu, Jan 4, 2018	76.28	76.72	75.58	76.12
637	NYSE	BLD	Wed, Jan 3, 2018	74.88	76.60	74.78	75.84
636	NYSE	BLD	Tue, Jan 2, 2018	75.92	75.94	74.11	74.99
635	NYSE	BLD	Fri, Dec 29, 2017	75.82	76.00	74.92	75.74
634	NYSE	BLD	Thu, Dec 28, 2017	75.67	75.97	74.69	75.81
633	NYSE	BLD	Wed, Dec 27, 2017	75.31	76.40	75.12	75.46
632	NYSE	BLD	Tue, Dec 26, 2017	74.00	75.39	73.60	75.25
631	NYSE	BLD	Fri, Dec 22, 2017	75.03	75.03	73.35	73.97
630	NYSE	BLD	Thu, Dec 21, 2017	74.00	75.40	73.68	75.20
629	NYSE	BLD	Wed, Dec 20, 2017	72.24	73.66	71.56	73.54
628	NYSE	BLD	Tue, Dec 19, 2017	74.62	75.06	71.37	71.51
627	NYSE	BLD	Mon, Dec 18, 2017	69.50	74.72	69.45	74.30
626	NYSE	BLD	Fri, Dec 15, 2017	67.68	69.08	67.15	68.74
625	NYSE	BLD	Thu, Dec 14, 2017	65.32	68.10	65.01	67.11
624	NYSE	BLD	Wed, Dec 13, 2017	65.24	65.87	64.96	65.28
623	NYSE	BLD	Tue, Dec 12, 2017	66.65	66.65	64.69	65.24
622	NYSE	BLD	Mon, Dec 11, 2017	65.05	65.70	64.26	64.55
621	NYSE	BLD	Fri, Dec 8, 2017	65.34	65.87	64.77	65.19
620	NYSE	BLD	Thu, Dec 7, 2017	65.69	65.90	64.98	65.07
619	NYSE	BLD	Wed, Dec 6, 2017	65.93	66.47	65.39	65.07
618	NYSE	BLD	Tue, Dec 5, 2017	68.48	68.48	65.93	66.12
617	NYSE	BLD	Mon, Dec 4, 2017	68.18	69.10	67.62	68.05
616	NYSE	BLD	Fri, Dec 1, 2017	67.92	67.92	64.78	67.73
615	NYSE	BLD	Thu, Nov 30, 2017	69.34	69.34	67.67	67.99
614	NYSE	BLD	Wed, Nov 29, 2017	68.18	69.33	67.95	68.92
613	NYSE	BLD	Tue, Nov 28, 2017	65.82	68.00	65.79	67.81
612	NYSE	BLD	Mon, Nov 27, 2017	65.93	65.93	65.19	65.52
611	NYSE	BLD	Fri, Nov 24, 2017	65.87	65.90	64.77	65.84
610	NYSE	BLD	Wed, Nov 22, 2017	65.48	65.77	64.76	65.60
609	NYSE	BLD	Tue, Nov 21, 2017	64.77	65.40	64.63	65.33
608	NYSE	BLD	Mon, Nov 20, 2017	64.16	64.63	64.04	64.34
607	NYSE	BLD	Fri, Nov 17, 2017	62.72	64.53	62.50	64.00
606	NYSE	BLD	Thu, Nov 16, 2017	63.88	63.88	62.88	63.04
605	NYSE	BLD	Wed, Nov 15, 2017	63.99	64.01	63.07	63.51
604	NYSE	BLD	Tue, Nov 14, 2017	62.91	64.88	62.87	64.50
603	NYSE	BLD	Mon, Nov 13, 2017	63.55	64.46	62.89	63.15
602	NYSE	BLD	Fri, Nov 10, 2017	62.96	65.11	62.61	64.12
601	NYSE	BLD	Thu, Nov 9, 2017	62.50	63.09	61.67	62.57
600	NYSE	BLD	Wed, Nov 8, 2017	62.44	63.02	61.17	63.00
599	NYSE	BLD	Tue, Nov 7, 2017	64.37	64.65	60.32	63.00
598	NYSE	BLD	Mon, Nov 6, 2017	63.99	64.69	63.41	64.40
597	NYSE	BLD	Fri, Nov 3, 2017	63.79	64.89	63.41	63.94
596	NYSE	BLD	Thu, Nov 2, 2017	66.10	66.80	63.64	63.76
595	NYSE	BLD	Wed, Nov 1, 2017	66.96	66.96	65.18	65.77
594	NYSE	BLD	Tue, Oct 31, 2017	63.73	66.57	63.73	65.99
593	NYSE	BLD	Mon, Oct 30, 2017	64.57	65.00	63.22	63.63
592	NYSE	BLD	Fri, Oct 27, 2017	64.36	64.82	63.81	64.71
591	NYSE	BLD	Thu, Oct 26, 2017	63.66	64.44	63.30	64.32
590	NYSE	BLD	Wed, Oct 25, 2017	64.86	64.91	62.83	63.39
589	NYSE	BLD	Tue, Oct 24, 2017	64.32	65.24	63.96	64.87
588	NYSE	BLD	Mon, Oct 23, 2017	65.35	65.35	63.92	64.36
587	NYSE	BLD	Fri, Oct 20, 2017	65.00	65.52	64.62	65.30
586	NYSE	BLD	Thu, Oct 19, 2017	63.42	64.49	62.83	64.47
585	NYSE	BLD	Wed, Oct 18, 2017	64.45	64.48	63.54	63.93
584	NYSE	BLD	Tue, Oct 17, 2017	62.92	64.40	62.92	64.05
583	NYSE	BLD	Mon, Oct 16, 2017	63.25	63.76	62.93	63.15
582	NYSE	BLD	Fri, Oct 13, 2017	63.80	63.80	62.87	62.98
581	NYSE	BLD	Thu, Oct 12, 2017	63.81	64.11	63.45	63.55
580	NYSE	BLD	Wed, Oct 11, 2017	64.20	64.39	63.85	63.95
579	NYSE	BLD	Tue, Oct 10, 2017	64.26	64.75	63.64	64.24
578	NYSE	BLD	Mon, Oct 9, 2017	64.94	64.94	64.07	64.11
577	NYSE	BLD	Fri, Oct 6, 2017	64.98	65.94	64.66	64.94
576	NYSE	BLD	Thu, Oct 5, 2017	66.02	66.17	64.52	64.90
575	NYSE	BLD	Wed, Oct 4, 2017	66.80	67.27	65.32	65.61
574	NYSE	BLD	Tue, Oct 3, 2017	65.40	66.97	64.26	66.80
573	NYSE	BLD	Mon, Oct 2, 2017	65.08	65.29	64.45	65.09
572	NYSE	BLD	Fri, Sep 29, 2017	64.42	65.44	63.90	65.17
571	NYSE	BLD	Thu, Sep 28, 2017	63.74	64.78	62.66	64.35
570	NYSE	BLD	Wed, Sep 27, 2017	62.13	64.03	62.02	63.87
569	NYSE	BLD	Tue, Sep 26, 2017	60.81	61.96	60.43	61.62
568	NYSE	BLD	Mon, Sep 25, 2017	61.40	61.45	60.11	60.72
567	NYSE	BLD	Fri, Sep 22, 2017	61.37	61.88	61.21	61.48
566	NYSE	BLD	Thu, Sep 21, 2017	60.58	61.72	60.58	61.35
565	NYSE	BLD	Wed, Sep 20, 2017	60.76	60.94	60.41	60.70
564	NYSE	BLD	Tue, Sep 19, 2017	59.00	61.05	59.00	60.84
563	NYSE	BLD	Mon, Sep 18, 2017	59.24	59.44	58.72	58.99
562	NYSE	BLD	Fri, Sep 15, 2017	58.43	59.06	57.85	58.82
561	NYSE	BLD	Thu, Sep 14, 2017	58.10	58.90	57.82	58.31
560	NYSE	BLD	Wed, Sep 13, 2017	59.35	59.35	58.24	58.30
559	NYSE	BLD	Tue, Sep 12, 2017	58.41	59.47	57.97	59.40
558	NYSE	BLD	Mon, Sep 11, 2017	59.89	60.00	58.12	58.30
557	NYSE	BLD	Fri, Sep 8, 2017	59.12	59.64	58.71	59.10
556	NYSE	BLD	Thu, Sep 7, 2017	58.88	59.46	58.52	59.17
555	NYSE	BLD	Wed, Sep 6, 2017	57.15	58.99	56.95	58.66
554	NYSE	BLD	Tue, Sep 5, 2017	59.05	59.23	56.62	56.76
553	NYSE	BLD	Fri, Sep 1, 2017	59.46	59.46	58.37	59.05
552	NYSE	BLD	Thu, Aug 31, 2017	57.37	59.59	57.29	59.35
551	NYSE	BLD	Wed, Aug 30, 2017	56.13	57.23	56.13	57.05
550	NYSE	BLD	Tue, Aug 29, 2017	55.42	56.39	55.25	56.13
549	NYSE	BLD	Mon, Aug 28, 2017	54.97	55.52	54.71	55.48
548	NYSE	BLD	Fri, Aug 25, 2017	55.25	55.25	54.52	54.79
547	NYSE	BLD	Thu, Aug 24, 2017	55.00	55.39	54.74	54.87
546	NYSE	BLD	Wed, Aug 23, 2017	56.36	56.36	55.07	55.17
545	NYSE	BLD	Tue, Aug 22, 2017	57.04	57.13	55.70	56.64
544	NYSE	BLD	Mon, Aug 21, 2017	56.48	56.92	56.27	56.78
543	NYSE	BLD	Fri, Aug 18, 2017	56.81	57.29	56.46	56.59
542	NYSE	BLD	Thu, Aug 17, 2017	58.13	58.39	57.22	57.25
541	NYSE	BLD	Wed, Aug 16, 2017	58.65	58.65	57.52	58.34
540	NYSE	BLD	Tue, Aug 15, 2017	58.87	59.08	58.08	58.32
539	NYSE	BLD	Mon, Aug 14, 2017	58.38	59.00	58.25	58.83
538	NYSE	BLD	Fri, Aug 11, 2017	57.46	58.73	57.05	58.16
537	NYSE	BLD	Thu, Aug 10, 2017	58.39	58.39	57.72	57.98
536	NYSE	BLD	Wed, Aug 9, 2017	59.00	59.00	57.75	58.66
535	NYSE	BLD	Tue, Aug 8, 2017	56.00	59.34	55.11	58.46
534	NYSE	BLD	Mon, Aug 7, 2017	55.48	56.46	55.03	56.06
533	NYSE	BLD	Fri, Aug 4, 2017	52.55	55.52	52.55	55.48
532	NYSE	BLD	Thu, Aug 3, 2017	53.04	53.17	52.21	52.54
531	NYSE	BLD	Wed, Aug 2, 2017	52.89	53.13	52.48	53.03
530	NYSE	BLD	Tue, Aug 1, 2017	53.09	53.20	52.76	52.88
529	NYSE	BLD	Mon, Jul 31, 2017	52.55	53.10	52.45	52.78
528	NYSE	BLD	Fri, Jul 28, 2017	52.31	52.88	51.64	52.37
527	NYSE	BLD	Thu, Jul 27, 2017	52.59	53.41	52.28	52.39
526	NYSE	BLD	Wed, Jul 26, 2017	52.61	52.71	51.98	52.47
525	NYSE	BLD	Tue, Jul 25, 2017	52.85	53.04	52.38	52.53
524	NYSE	BLD	Mon, Jul 24, 2017	52.50	52.78	52.23	52.55
523	NYSE	BLD	Fri, Jul 21, 2017	53.29	53.43	52.16	52.49
522	NYSE	BLD	Thu, Jul 20, 2017	52.99	53.24	52.56	52.86
521	NYSE	BLD	Wed, Jul 19, 2017	52.26	53.11	52.26	52.81
520	NYSE	BLD	Tue, Jul 18, 2017	52.50	52.84	51.72	52.27
519	NYSE	BLD	Mon, Jul 17, 2017	52.90	53.03	52.62	52.76
518	NYSE	BLD	Fri, Jul 14, 2017	53.06	53.25	52.67	53.00
517	NYSE	BLD	Thu, Jul 13, 2017	53.25	53.53	52.61	53.23
516	NYSE	BLD	Wed, Jul 12, 2017	53.68	54.13	53.14	53.26
515	NYSE	BLD	Tue, Jul 11, 2017	53.73	53.97	52.71	53.26
514	NYSE	BLD	Mon, Jul 10, 2017	53.94	54.37	53.65	53.80
513	NYSE	BLD	Fri, Jul 7, 2017	52.94	54.33	52.72	53.97
512	NYSE	BLD	Thu, Jul 6, 2017	52.97	53.24	52.31	52.78
511	NYSE	BLD	Wed, Jul 5, 2017	52.48	53.47	52.29	53.35
510	NYSE	BLD	Mon, Jul 3, 2017	53.32	53.32	52.39	52.39
509	NYSE	BLD	Fri, Jun 30, 2017	52.81	53.67	52.81	53.07
508	NYSE	BLD	Thu, Jun 29, 2017	55.22	55.30	52.73	52.76
507	NYSE	BLD	Wed, Jun 28, 2017	53.92	55.20	53.63	55.19
506	NYSE	BLD	Tue, Jun 27, 2017	53.91	54.00	53.53	53.59
505	NYSE	BLD	Mon, Jun 26, 2017	53.53	53.99	52.99	53.91
504	NYSE	BLD	Fri, Jun 23, 2017	52.97	53.54	52.74	53.38
503	NYSE	BLD	Thu, Jun 22, 2017	53.48	53.62	52.95	53.03
502	NYSE	BLD	Wed, Jun 21, 2017	53.45	54.27	53.15	53.48
501	NYSE	BLD	Tue, Jun 20, 2017	52.95	53.52	52.67	53.37
500	NYSE	BLD	Mon, Jun 19, 2017	52.82	53.48	52.53	52.96
499	NYSE	BLD	Fri, Jun 16, 2017	52.35	52.71	52.12	52.56
498	NYSE	BLD	Thu, Jun 15, 2017	53.49	53.90	52.65	52.84
497	NYSE	BLD	Wed, Jun 14, 2017	53.47	54.72	52.81	54.12
496	NYSE	BLD	Tue, Jun 13, 2017	53.03	53.52	52.67	53.31
495	NYSE	BLD	Mon, Jun 12, 2017	52.57	53.25	52.26	52.90
494	NYSE	BLD	Fri, Jun 9, 2017	53.10	53.59	52.27	52.62
493	NYSE	BLD	Thu, Jun 8, 2017	52.39	53.28	52.16	52.91
492	NYSE	BLD	Wed, Jun 7, 2017	52.85	53.08	52.25	52.47
491	NYSE	BLD	Tue, Jun 6, 2017	52.20	52.90	51.67	52.62
490	NYSE	BLD	Mon, Jun 5, 2017	54.55	54.55	52.44	52.49
489	NYSE	BLD	Fri, Jun 2, 2017	53.90	54.78	53.75	54.42
488	NYSE	BLD	Thu, Jun 1, 2017	53.52	53.82	52.83	53.78
487	NYSE	BLD	Wed, May 31, 2017	53.69	53.84	52.70	53.55
486	NYSE	BLD	Tue, May 30, 2017	53.75	53.91	52.99	53.60
485	NYSE	BLD	Fri, May 26, 2017	53.07	54.19	52.90	53.73
484	NYSE	BLD	Thu, May 25, 2017	52.10	52.98	52.10	52.89
483	NYSE	BLD	Wed, May 24, 2017	51.97	52.36	51.56	52.01
482	NYSE	BLD	Tue, May 23, 2017	52.09	52.25	51.51	52.06
481	NYSE	BLD	Mon, May 22, 2017	51.77	51.94	51.16	51.81
480	NYSE	BLD	Fri, May 19, 2017	51.12	51.83	50.73	51.64
479	NYSE	BLD	Thu, May 18, 2017	49.81	51.43	49.61	51.05
478	NYSE	BLD	Wed, May 17, 2017	51.06	51.60	49.85	49.87
477	NYSE	BLD	Tue, May 16, 2017	52.36	53.04	51.15	51.76
476	NYSE	BLD	Mon, May 15, 2017	51.98	52.26	51.77	52.14
475	NYSE	BLD	Fri, May 12, 2017	52.06	52.15	51.51	51.87
474	NYSE	BLD	Thu, May 11, 2017	52.15	52.43	51.11	52.21
473	NYSE	BLD	Wed, May 10, 2017	53.70	53.73	51.71	52.25
472	NYSE	BLD	Tue, May 9, 2017	53.53	54.43	51.21	53.70
471	NYSE	BLD	Mon, May 8, 2017	51.61	51.99	50.85	51.12
470	NYSE	BLD	Fri, May 5, 2017	51.69	51.77	50.86	51.60
469	NYSE	BLD	Thu, May 4, 2017	51.47	51.77	50.98	51.62
468	NYSE	BLD	Wed, May 3, 2017	51.25	51.37	50.91	51.34
467	NYSE	BLD	Tue, May 2, 2017	51.80	51.80	51.13	51.33
466	NYSE	BLD	Mon, May 1, 2017	51.17	51.51	50.97	51.47
465	NYSE	BLD	Fri, Apr 28, 2017	51.56	51.56	51.03	51.19
464	NYSE	BLD	Thu, Apr 27, 2017	51.70	51.77	51.24	51.40
463	NYSE	BLD	Wed, Apr 26, 2017	50.23	51.59	50.18	51.45
462	NYSE	BLD	Tue, Apr 25, 2017	49.83	50.36	49.34	50.13
461	NYSE	BLD	Mon, Apr 24, 2017	50.20	50.49	48.80	49.51
460	NYSE	BLD	Fri, Apr 21, 2017	48.91	49.91	48.61	49.68
459	NYSE	BLD	Thu, Apr 20, 2017	47.60	49.02	46.79	48.99
458	NYSE	BLD	Wed, Apr 19, 2017	46.90	47.28	46.84	46.98
457	NYSE	BLD	Tue, Apr 18, 2017	46.28	47.10	46.11	46.79
456	NYSE	BLD	Mon, Apr 17, 2017	46.32	46.52	46.10	46.39
455	NYSE	BLD	Thu, Apr 13, 2017	46.19	46.86	45.89	45.98
454	NYSE	BLD	Wed, Apr 12, 2017	47.04	47.04	46.27	46.35
453	NYSE	BLD	Tue, Apr 11, 2017	45.94	47.78	45.89	47.44
452	NYSE	BLD	Mon, Apr 10, 2017	46.58	47.07	45.99	46.11
451	NYSE	BLD	Fri, Apr 7, 2017	46.73	46.98	46.43	46.55
450	NYSE	BLD	Thu, Apr 6, 2017	46.65	46.94	46.44	46.82
449	NYSE	BLD	Wed, Apr 5, 2017	46.79	47.30	46.54	46.62
448	NYSE	BLD	Tue, Apr 4, 2017	46.54	46.99	46.46	46.65
447	NYSE	BLD	Mon, Apr 3, 2017	46.96	47.47	46.31	46.70
446	NYSE	BLD	Fri, Mar 31, 2017	46.67	47.29	46.67	47.00
445	NYSE	BLD	Thu, Mar 30, 2017	46.80	47.09	46.42	46.74
444	NYSE	BLD	Wed, Mar 29, 2017	46.42	46.88	46.06	46.70
443	NYSE	BLD	Tue, Mar 28, 2017	45.33	46.65	45.33	46.43
442	NYSE	BLD	Mon, Mar 27, 2017	45.00	45.96	44.82	45.66
441	NYSE	BLD	Fri, Mar 24, 2017	45.91	46.16	45.58	45.74
440	NYSE	BLD	Thu, Mar 23, 2017	45.31	46.00	44.96	45.69
439	NYSE	BLD	Wed, Mar 22, 2017	45.56	45.67	44.82	45.24
438	NYSE	BLD	Tue, Mar 21, 2017	46.53	46.53	45.52	45.59
437	NYSE	BLD	Mon, Mar 20, 2017	46.80	47.48	46.20	46.40
436	NYSE	BLD	Fri, Mar 17, 2017	47.15	47.76	46.95	47.49
435	NYSE	BLD	Thu, Mar 16, 2017	46.60	48.33	45.88	47.24
434	NYSE	BLD	Wed, Mar 15, 2017	44.85	46.32	44.78	46.04
433	NYSE	BLD	Tue, Mar 14, 2017	44.55	44.64	44.02	44.63
432	NYSE	BLD	Mon, Mar 13, 2017	44.56	44.96	44.40	44.89
431	NYSE	BLD	Fri, Mar 10, 2017	44.20	44.71	44.11	44.48
430	NYSE	BLD	Thu, Mar 9, 2017	43.83	44.39	43.51	43.79
429	NYSE	BLD	Wed, Mar 8, 2017	44.22	44.35	43.50	43.62
428	NYSE	BLD	Tue, Mar 7, 2017	43.84	44.38	43.84	43.98
427	NYSE	BLD	Mon, Mar 6, 2017	43.83	44.09	43.39	43.90
426	NYSE	BLD	Fri, Mar 3, 2017	43.81	44.20	43.70	43.94
425	NYSE	BLD	Thu, Mar 2, 2017	44.30	44.50	43.77	43.84
424	NYSE	BLD	Wed, Mar 1, 2017	42.90	44.42	42.80	44.15
423	NYSE	BLD	Tue, Feb 28, 2017	43.73	43.73	39.89	41.98
422	NYSE	BLD	Mon, Feb 27, 2017	38.70	40.80	38.70	40.80
421	NYSE	BLD	Fri, Feb 24, 2017	38.17	38.85	37.89	38.70
420	NYSE	BLD	Thu, Feb 23, 2017	38.80	38.83	38.27	38.55
419	NYSE	BLD	Wed, Feb 22, 2017	38.41	39.06	37.96	38.62
418	NYSE	BLD	Tue, Feb 21, 2017	38.01	38.66	38.01	38.39
417	NYSE	BLD	Fri, Feb 17, 2017	38.10	38.10	37.50	37.92
416	NYSE	BLD	Thu, Feb 16, 2017	38.16	38.46	37.72	38.14
415	NYSE	BLD	Wed, Feb 15, 2017	37.81	38.60	37.73	38.16
414	NYSE	BLD	Tue, Feb 14, 2017	38.29	38.29	37.64	37.99
413	NYSE	BLD	Mon, Feb 13, 2017	38.55	38.75	38.08	38.22
412	NYSE	BLD	Fri, Feb 10, 2017	37.84	38.50	37.58	38.48
411	NYSE	BLD	Thu, Feb 9, 2017	37.45	37.81	36.73	37.76
410	NYSE	BLD	Wed, Feb 8, 2017	37.50	37.52	37.19	37.43
409	NYSE	BLD	Tue, Feb 7, 2017	38.18	38.18	37.57	37.61
408	NYSE	BLD	Mon, Feb 6, 2017	38.03	38.44	37.78	38.04
407	NYSE	BLD	Fri, Feb 3, 2017	38.12	38.24	37.51	38.24
406	NYSE	BLD	Thu, Feb 2, 2017	37.29	37.90	37.09	37.72
405	NYSE	BLD	Wed, Feb 1, 2017	37.32	37.55	37.00	37.33
404	NYSE	BLD	Tue, Jan 31, 2017	37.18	37.30	36.85	37.11
403	NYSE	BLD	Mon, Jan 30, 2017	37.30	37.30	36.69	37.15
402	NYSE	BLD	Fri, Jan 27, 2017	38.00	38.20	37.24	37.55
401	NYSE	BLD	Thu, Jan 26, 2017	38.39	38.70	37.87	37.92
400	NYSE	BLD	Wed, Jan 25, 2017	38.20	38.82	38.13	38.26
399	NYSE	BLD	Tue, Jan 24, 2017	37.15	37.95	37.15	37.86
398	NYSE	BLD	Mon, Jan 23, 2017	36.80	37.31	36.63	36.89
397	NYSE	BLD	Fri, Jan 20, 2017	36.10	36.88	36.10	36.82
396	NYSE	BLD	Thu, Jan 19, 2017	36.61	36.95	36.09	36.14
395	NYSE	BLD	Wed, Jan 18, 2017	36.90	37.09	36.36	36.69
394	NYSE	BLD	Tue, Jan 17, 2017	37.26	37.45	36.64	36.67
393	NYSE	BLD	Fri, Jan 13, 2017	37.34	37.86	37.00	37.62
392	NYSE	BLD	Thu, Jan 12, 2017	37.67	37.69	36.43	37.09
391	NYSE	BLD	Wed, Jan 11, 2017	37.39	37.56	37.04	37.53
390	NYSE	BLD	Tue, Jan 10, 2017	36.80	37.56	36.71	37.24
389	NYSE	BLD	Mon, Jan 9, 2017	36.80	37.03	36.50	36.77
388	NYSE	BLD	Fri, Jan 6, 2017	37.75	37.75	36.97	37.01
387	NYSE	BLD	Thu, Jan 5, 2017	38.76	38.76	37.22	37.73
386	NYSE	BLD	Wed, Jan 4, 2017	36.74	37.61	36.33	37.54
385	NYSE	BLD	Tue, Jan 3, 2017	36.09	36.55	35.76	36.45
384	NYSE	BLD	Fri, Dec 30, 2016	35.92	36.02	35.31	35.60
383	NYSE	BLD	Thu, Dec 29, 2016	35.88	36.48	35.79	35.94
382	NYSE	BLD	Wed, Dec 28, 2016	36.57	36.57	35.62	35.75
381	NYSE	BLD	Tue, Dec 27, 2016	36.10	36.56	36.00	36.40
380	NYSE	BLD	Fri, Dec 23, 2016	35.94	36.08	35.60	36.02
379	NYSE	BLD	Thu, Dec 22, 2016	36.52	36.69	35.92	35.98
378	NYSE	BLD	Wed, Dec 21, 2016	36.54	36.72	36.34	36.40
377	NYSE	BLD	Tue, Dec 20, 2016	36.66	36.92	36.44	36.70
376	NYSE	BLD	Mon, Dec 19, 2016	36.59	37.14	36.45	36.47
375	NYSE	BLD	Fri, Dec 16, 2016	36.29	37.13	36.14	36.29
374	NYSE	BLD	Thu, Dec 15, 2016	37.25	37.94	35.93	36.29
373	NYSE	BLD	Wed, Dec 14, 2016	37.82	38.24	37.21	37.23
372	NYSE	BLD	Tue, Dec 13, 2016	38.44	38.68	37.61	37.92
371	NYSE	BLD	Mon, Dec 12, 2016	38.68	38.69	38.09	38.27
370	NYSE	BLD	Fri, Dec 9, 2016	39.50	39.51	38.84	39.04
369	NYSE	BLD	Thu, Dec 8, 2016	38.70	39.50	38.53	39.42
368	NYSE	BLD	Wed, Dec 7, 2016	37.50	38.59	37.35	38.49
367	NYSE	BLD	Tue, Dec 6, 2016	37.36	37.78	36.95	37.58
366	NYSE	BLD	Mon, Dec 5, 2016	37.00	37.44	36.80	37.03
365	NYSE	BLD	Fri, Dec 2, 2016	36.55	37.02	36.55	36.74
364	NYSE	BLD	Thu, Dec 1, 2016	36.52	37.01	36.37	36.68
363	NYSE	BLD	Wed, Nov 30, 2016	37.42	37.42	36.21	36.29
362	NYSE	BLD	Tue, Nov 29, 2016	37.00	37.35	36.88	37.06
361	NYSE	BLD	Mon, Nov 28, 2016	37.35	37.35	36.81	36.96
360	NYSE	BLD	Fri, Nov 25, 2016	37.31	37.50	37.17	37.50
359	NYSE	BLD	Wed, Nov 23, 2016	37.14	37.43	37.06	37.16
358	NYSE	BLD	Tue, Nov 22, 2016	37.16	37.29	36.87	37.21
357	NYSE	BLD	Mon, Nov 21, 2016	37.01	37.39	36.53	36.97
356	NYSE	BLD	Fri, Nov 18, 2016	36.82	37.19	36.82	37.02
355	NYSE	BLD	Thu, Nov 17, 2016	35.99	36.99	35.96	36.66
354	NYSE	BLD	Wed, Nov 16, 2016	36.20	36.20	35.73	35.82
353	NYSE	BLD	Tue, Nov 15, 2016	35.76	36.24	35.67	36.20
352	NYSE	BLD	Mon, Nov 14, 2016	35.43	36.19	35.11	35.88
351	NYSE	BLD	Fri, Nov 11, 2016	34.34	35.21	34.27	35.05
350	NYSE	BLD	Thu, Nov 10, 2016	32.96	34.48	32.51	34.19
349	NYSE	BLD	Wed, Nov 9, 2016	30.94	33.16	30.64	32.67
348	NYSE	BLD	Tue, Nov 8, 2016	30.90	31.37	30.62	31.10
347	NYSE	BLD	Mon, Nov 7, 2016	31.20	31.28	30.83	31.08
346	NYSE	BLD	Fri, Nov 4, 2016	29.65	31.00	29.55	30.56
345	NYSE	BLD	Thu, Nov 3, 2016	29.33	29.77	28.81	29.60
344	NYSE	BLD	Wed, Nov 2, 2016	29.80	30.09	29.50	29.52
343	NYSE	BLD	Tue, Nov 1, 2016	30.09	30.31	29.73	29.79
342	NYSE	BLD	Mon, Oct 31, 2016	29.98	30.39	29.88	30.13
341	NYSE	BLD	Fri, Oct 28, 2016	29.48	30.31	29.48	29.86
340	NYSE	BLD	Thu, Oct 27, 2016	30.65	30.65	29.36	29.54
339	NYSE	BLD	Wed, Oct 26, 2016	29.77	31.02	29.77	30.45
338	NYSE	BLD	Tue, Oct 25, 2016	30.71	30.71	29.56	29.85
337	NYSE	BLD	Mon, Oct 24, 2016	30.88	31.25	30.81	30.86
336	NYSE	BLD	Fri, Oct 21, 2016	30.45	30.79	30.23	30.59
335	NYSE	BLD	Thu, Oct 20, 2016	31.59	31.59	30.59	30.60
334	NYSE	BLD	Wed, Oct 19, 2016	31.70	32.05	31.32	31.71
333	NYSE	BLD	Tue, Oct 18, 2016	32.52	32.52	31.80	31.82
332	NYSE	BLD	Mon, Oct 17, 2016	31.91	32.33	31.91	32.17
331	NYSE	BLD	Fri, Oct 14, 2016	32.63	32.91	31.97	32.01
330	NYSE	BLD	Thu, Oct 13, 2016	33.01	33.20	32.51	32.57
329	NYSE	BLD	Wed, Oct 12, 2016	33.08	33.38	32.79	33.25
328	NYSE	BLD	Tue, Oct 11, 2016	33.43	33.62	32.79	32.93
327	NYSE	BLD	Mon, Oct 10, 2016	33.43	33.96	33.43	33.64
326	NYSE	BLD	Fri, Oct 7, 2016	33.50	33.71	33.06	33.21
325	NYSE	BLD	Thu, Oct 6, 2016	33.30	33.68	33.28	33.55
324	NYSE	BLD	Wed, Oct 5, 2016	33.21	33.66	32.98	33.41
323	NYSE	BLD	Tue, Oct 4, 2016	33.10	33.46	32.77	32.94
322	NYSE	BLD	Mon, Oct 3, 2016	33.14	33.36	32.81	33.08
321	NYSE	BLD	Fri, Sep 30, 2016	33.51	33.51	33.03	33.20
320	NYSE	BLD	Thu, Sep 29, 2016	33.72	33.82	33.13	33.26
319	NYSE	BLD	Wed, Sep 28, 2016	33.92	33.98	33.61	33.90
318	NYSE	BLD	Tue, Sep 27, 2016	33.61	33.99	33.52	33.81
317	NYSE	BLD	Mon, Sep 26, 2016	33.52	34.14	33.43	33.75
316	NYSE	BLD	Fri, Sep 23, 2016	33.49	33.83	33.35	33.76
315	NYSE	BLD	Thu, Sep 22, 2016	33.25	33.74	33.19	33.72
314	NYSE	BLD	Wed, Sep 21, 2016	32.83	32.97	32.16	32.93
313	NYSE	BLD	Tue, Sep 20, 2016	33.50	33.50	32.21	32.56
312	NYSE	BLD	Mon, Sep 19, 2016	32.36	33.42	32.20	33.41
311	NYSE	BLD	Fri, Sep 16, 2016	32.98	33.03	32.03	32.16
310	NYSE	BLD	Thu, Sep 15, 2016	32.82	33.21	32.82	33.00
309	NYSE	BLD	Wed, Sep 14, 2016	33.04	33.20	32.63	32.91
308	NYSE	BLD	Tue, Sep 13, 2016	33.08	33.08	32.50	32.90
307	NYSE	BLD	Mon, Sep 12, 2016	33.07	33.34	32.72	33.34
306	NYSE	BLD	Fri, Sep 9, 2016	34.17	34.19	33.17	33.18
305	NYSE	BLD	Thu, Sep 8, 2016	34.49	34.66	34.26	34.50
304	NYSE	BLD	Wed, Sep 7, 2016	34.41	34.89	34.17	34.69
303	NYSE	BLD	Tue, Sep 6, 2016	34.70	34.71	34.23	34.60
302	NYSE	BLD	Fri, Sep 2, 2016	34.60	35.04	34.41	34.70
301	NYSE	BLD	Thu, Sep 1, 2016	34.03	34.60	34.00	34.57
300	NYSE	BLD	Wed, Aug 31, 2016	33.95	34.25	33.80	34.12
299	NYSE	BLD	Tue, Aug 30, 2016	33.93	34.24	33.64	34.03
298	NYSE	BLD	Mon, Aug 29, 2016	34.09	34.38	33.88	33.93
297	NYSE	BLD	Fri, Aug 26, 2016	34.06	34.38	33.80	33.96
296	NYSE	BLD	Thu, Aug 25, 2016	33.99	34.25	33.93	34.08
295	NYSE	BLD	Wed, Aug 24, 2016	34.19	34.24	33.79	34.03
294	NYSE	BLD	Tue, Aug 23, 2016	33.50	34.49	33.50	34.31
293	NYSE	BLD	Mon, Aug 22, 2016	33.32	33.65	33.10	33.46
292	NYSE	BLD	Fri, Aug 19, 2016	33.79	34.01	33.17	33.23
291	NYSE	BLD	Thu, Aug 18, 2016	33.65	34.24	33.65	33.85
290	NYSE	BLD	Wed, Aug 17, 2016	34.07	34.30	33.67	33.75
289	NYSE	BLD	Tue, Aug 16, 2016	34.10	34.31	33.96	34.16
288	NYSE	BLD	Mon, Aug 15, 2016	33.80	34.44	33.80	34.25
287	NYSE	BLD	Fri, Aug 12, 2016	34.18	34.27	33.34	33.83
286	NYSE	BLD	Thu, Aug 11, 2016	34.63	34.81	34.19	34.25
285	NYSE	BLD	Wed, Aug 10, 2016	34.96	34.96	34.41	34.56
284	NYSE	BLD	Tue, Aug 9, 2016	34.98	35.13	34.78	34.96
283	NYSE	BLD	Mon, Aug 8, 2016	34.89	35.23	34.80	35.13
282	NYSE	BLD	Fri, Aug 5, 2016	35.15	35.52	34.61	34.95
281	NYSE	BLD	Thu, Aug 4, 2016	36.80	36.91	34.00	35.10
280	NYSE	BLD	Wed, Aug 3, 2016	37.75	38.09	37.51	37.92
279	NYSE	BLD	Tue, Aug 2, 2016	37.77	37.90	37.26	37.69
278	NYSE	BLD	Mon, Aug 1, 2016	37.62	38.05	37.53	37.81
277	NYSE	BLD	Fri, Jul 29, 2016	38.06	38.06	37.20	37.76
276	NYSE	BLD	Thu, Jul 28, 2016	38.00	38.13	37.84	38.00
275	NYSE	BLD	Wed, Jul 27, 2016	38.90	38.90	37.84	38.00
274	NYSE	BLD	Tue, Jul 26, 2016	38.31	38.94	38.31	38.65
273	NYSE	BLD	Mon, Jul 25, 2016	37.55	38.34	37.55	38.29
272	NYSE	BLD	Fri, Jul 22, 2016	37.80	37.87	37.43	37.81
271	NYSE	BLD	Thu, Jul 21, 2016	37.86	38.00	37.37	37.80
270	NYSE	BLD	Wed, Jul 20, 2016	37.99	38.12	37.62	38.00
269	NYSE	BLD	Tue, Jul 19, 2016	38.04	38.26	37.59	37.68
268	NYSE	BLD	Mon, Jul 18, 2016	38.03	38.41	37.93	38.01
267	NYSE	BLD	Fri, Jul 15, 2016	37.46	37.98	36.89	37.93
266	NYSE	BLD	Thu, Jul 14, 2016	38.20	38.38	37.13	37.28
265	NYSE	BLD	Wed, Jul 13, 2016	38.43	38.43	37.34	38.00
264	NYSE	BLD	Tue, Jul 12, 2016	37.90	37.90	37.45	37.57
263	NYSE	BLD	Mon, Jul 11, 2016	37.80	38.20	37.62	37.75
262	NYSE	BLD	Fri, Jul 8, 2016	36.80	37.73	36.80	37.54
261	NYSE	BLD	Thu, Jul 7, 2016	36.50	36.85	36.03	36.60
260	NYSE	BLD	Wed, Jul 6, 2016	35.68	36.44	35.63	36.39
259	NYSE	BLD	Tue, Jul 5, 2016	35.90	35.98	35.60	35.88
258	NYSE	BLD	Fri, Jul 1, 2016	36.25	36.77	35.59	35.99
257	NYSE	BLD	Thu, Jun 30, 2016	36.00	36.24	35.50	36.20
256	NYSE	BLD	Wed, Jun 29, 2016	35.58	36.10	35.30	36.04
255	NYSE	BLD	Tue, Jun 28, 2016	34.54	35.23	34.29	35.00
254	NYSE	BLD	Mon, Jun 27, 2016	35.50	35.60	34.07	34.16
253	NYSE	BLD	Fri, Jun 24, 2016	35.77	36.70	35.08	35.83
252	NYSE	BLD	Thu, Jun 23, 2016	38.04	38.04	37.17	37.20
251	NYSE	BLD	Wed, Jun 22, 2016	37.26	37.95	37.11	37.67
250	NYSE	BLD	Tue, Jun 21, 2016	37.17	37.42	36.84	37.19
249	NYSE	BLD	Mon, Jun 20, 2016	36.20	37.25	36.20	36.99
248	NYSE	BLD	Fri, Jun 17, 2016	35.52	36.13	35.17	36.03
247	NYSE	BLD	Thu, Jun 16, 2016	35.26	35.49	34.83	35.35
246	NYSE	BLD	Wed, Jun 15, 2016	35.22	35.67	35.05	35.33
245	NYSE	BLD	Tue, Jun 14, 2016	35.43	35.71	34.90	35.19
244	NYSE	BLD	Mon, Jun 13, 2016	36.12	36.49	35.15	35.36
243	NYSE	BLD	Fri, Jun 10, 2016	36.89	36.99	36.33	36.47
242	NYSE	BLD	Thu, Jun 9, 2016	36.99	37.57	36.99	37.41
241	NYSE	BLD	Wed, Jun 8, 2016	36.13	38.05	36.13	37.40
240	NYSE	BLD	Tue, Jun 7, 2016	36.16	36.43	35.73	36.10
239	NYSE	BLD	Mon, Jun 6, 2016	35.70	36.19	35.47	36.00
238	NYSE	BLD	Fri, Jun 3, 2016	35.93	35.93	35.05	35.67
237	NYSE	BLD	Thu, Jun 2, 2016	36.31	36.31	35.15	35.83
236	NYSE	BLD	Wed, Jun 1, 2016	36.24	36.57	36.10	36.35
235	NYSE	BLD	Tue, May 31, 2016	36.31	36.38	35.81	36.14
234	NYSE	BLD	Fri, May 27, 2016	35.77	36.83	35.77	36.36
233	NYSE	BLD	Thu, May 26, 2016	35.64	36.17	35.51	35.68
232	NYSE	BLD	Wed, May 25, 2016	36.28	36.39	35.29	35.41
231	NYSE	BLD	Tue, May 24, 2016	34.72	36.40	34.67	36.07
230	NYSE	BLD	Mon, May 23, 2016	34.92	35.10	34.26	34.45
229	NYSE	BLD	Fri, May 20, 2016	34.23	35.19	34.23	34.88
228	NYSE	BLD	Thu, May 19, 2016	34.25	34.64	33.68	34.14
227	NYSE	BLD	Wed, May 18, 2016	34.79	35.04	34.34	34.47
226	NYSE	BLD	Tue, May 17, 2016	34.52	35.10	34.40	34.71
225	NYSE	BLD	Mon, May 16, 2016	34.49	35.16	34.19	34.59
224	NYSE	BLD	Fri, May 13, 2016	33.43	34.48	33.43	34.32
223	NYSE	BLD	Thu, May 12, 2016	33.59	33.76	33.18	33.46
222	NYSE	BLD	Wed, May 11, 2016	35.00	35.84	32.82	33.46
221	NYSE	BLD	Tue, May 10, 2016	32.63	32.80	31.85	32.60
220	NYSE	BLD	Mon, May 9, 2016	33.38	33.72	31.89	32.45
219	NYSE	BLD	Fri, May 6, 2016	32.11	33.38	32.05	33.38
218	NYSE	BLD	Thu, May 5, 2016	31.40	32.66	31.21	32.18
217	NYSE	BLD	Wed, May 4, 2016	31.27	31.47	31.04	31.17
216	NYSE	BLD	Tue, May 3, 2016	31.56	31.89	30.91	31.54
215	NYSE	BLD	Mon, May 2, 2016	31.40	31.87	31.12	31.83
214	NYSE	BLD	Fri, Apr 29, 2016	31.14	31.26	30.25	31.22
213	NYSE	BLD	Thu, Apr 28, 2016	31.87	31.90	31.03	31.15
212	NYSE	BLD	Wed, Apr 27, 2016	31.88	32.10	31.60	31.98
211	NYSE	BLD	Tue, Apr 26, 2016	31.83	32.11	31.53	31.80
210	NYSE	BLD	Mon, Apr 25, 2016	31.69	31.85	31.39	31.76
209	NYSE	BLD	Fri, Apr 22, 2016	31.18	31.70	31.18	31.64
208	NYSE	BLD	Thu, Apr 21, 2016	31.66	31.93	30.96	31.22
207	NYSE	BLD	Wed, Apr 20, 2016	32.01	32.01	31.36	31.66
206	NYSE	BLD	Tue, Apr 19, 2016	31.78	32.29	31.00	32.07
205	NYSE	BLD	Mon, Apr 18, 2016	30.90	32.02	30.83	31.76
204	NYSE	BLD	Fri, Apr 15, 2016	30.63	31.14	30.57	31.12
203	NYSE	BLD	Thu, Apr 14, 2016	30.94	30.95	30.51	30.77
202	NYSE	BLD	Wed, Apr 13, 2016	31.08	31.11	30.69	30.81
201	NYSE	BLD	Tue, Apr 12, 2016	31.20	31.62	30.79	30.80
200	NYSE	BLD	Mon, Apr 11, 2016	31.60	31.80	31.09	31.16
199	NYSE	BLD	Fri, Apr 8, 2016	31.80	31.80	31.39	31.53
198	NYSE	BLD	Thu, Apr 7, 2016	31.24	31.59	31.10	31.40
197	NYSE	BLD	Wed, Apr 6, 2016	30.26	31.92	30.16	31.36
196	NYSE	BLD	Tue, Apr 5, 2016	29.71	29.71	29.71	30.15
195	NYSE	BLD	Mon, Apr 4, 2016	29.51	29.77	29.29	29.71
194	NYSE	BLD	Fri, Apr 1, 2016	29.41	29.72	29.23	29.61
193	NYSE	BLD	Thu, Mar 31, 2016	29.18	29.80	29.15	29.74
192	NYSE	BLD	Wed, Mar 30, 2016	29.75	29.75	29.25	29.28
191	NYSE	BLD	Tue, Mar 29, 2016	29.11	29.72	29.11	29.56
190	NYSE	BLD	Mon, Mar 28, 2016	29.35	29.39	29.01	29.14
189	NYSE	BLD	Thu, Mar 24, 2016	28.90	28.90	28.90	29.29
188	NYSE	BLD	Wed, Mar 23, 2016	29.39	29.42	28.77	28.90
187	NYSE	BLD	Tue, Mar 22, 2016	29.10	29.76	29.04	29.52
186	NYSE	BLD	Mon, Mar 21, 2016	29.31	29.59	28.89	29.40
185	NYSE	BLD	Fri, Mar 18, 2016	28.50	29.63	28.39	29.35
184	NYSE	BLD	Thu, Mar 17, 2016	28.27	28.50	28.20	28.45
183	NYSE	BLD	Wed, Mar 16, 2016	28.32	28.41	27.84	28.37
182	NYSE	BLD	Tue, Mar 15, 2016	28.99	28.99	28.99	28.28
181	NYSE	BLD	Mon, Mar 14, 2016	29.04	29.16	28.62	28.99
180	NYSE	BLD	Fri, Mar 11, 2016	28.78	29.31	28.49	29.20
179	NYSE	BLD	Thu, Mar 10, 2016	28.81	28.81	28.81	28.51
178	NYSE	BLD	Wed, Mar 9, 2016	28.15	29.17	28.15	28.81
177	NYSE	BLD	Tue, Mar 8, 2016	28.42	28.77	27.86	28.00
176	NYSE	BLD	Mon, Mar 7, 2016	28.52	29.01	28.23	28.59
175	NYSE	BLD	Fri, Mar 4, 2016	28.46	28.46	28.46	28.70
174	NYSE	BLD	Thu, Mar 3, 2016	28.50	28.50	28.50	28.46
173	NYSE	BLD	Wed, Mar 2, 2016	28.33	28.95	28.30	28.50
172	NYSE	BLD	Tue, Mar 1, 2016	26.98	26.98	26.98	28.45
171	NYSE	BLD	Mon, Feb 29, 2016	27.03	27.32	26.87	26.98
170	NYSE	BLD	Fri, Feb 26, 2016	27.59	27.59	27.59	26.83
169	NYSE	BLD	Thu, Feb 25, 2016	26.91	27.60	26.64	27.59
168	NYSE	BLD	Wed, Feb 24, 2016	25.82	27.04	25.58	26.95
167	NYSE	BLD	Tue, Feb 23, 2016	26.17	26.31	26.05	26.13
166	NYSE	BLD	Mon, Feb 22, 2016	25.30	26.50	24.99	26.30
165	NYSE	BLD	Fri, Feb 19, 2016	24.13	25.35	24.06	24.95
164	NYSE	BLD	Thu, Feb 18, 2016	24.78	24.78	24.26	24.30
163	NYSE	BLD	Wed, Feb 17, 2016	24.46	25.17	24.46	24.74
162	NYSE	BLD	Tue, Feb 16, 2016	24.01	24.58	23.65	24.29
161	NYSE	BLD	Fri, Feb 12, 2016	23.60	23.97	23.18	23.72
160	NYSE	BLD	Thu, Feb 11, 2016	23.47	24.27	23.02	23.28
159	NYSE	BLD	Wed, Feb 10, 2016	24.34	24.70	23.85	23.97
158	NYSE	BLD	Tue, Feb 9, 2016	24.12	24.96	23.52	24.08
157	NYSE	BLD	Mon, Feb 8, 2016	25.75	25.75	23.90	24.50
156	NYSE	BLD	Fri, Feb 5, 2016	26.60	26.79	25.83	25.89
155	NYSE	BLD	Thu, Feb 4, 2016	26.45	27.39	26.41	26.65
154	NYSE	BLD	Wed, Feb 3, 2016	26.00	26.59	25.30	26.51
153	NYSE	BLD	Tue, Feb 2, 2016	26.37	26.91	25.54	25.69
152	NYSE	BLD	Mon, Feb 1, 2016	26.57	26.98	26.10	26.68
151	NYSE	BLD	Fri, Jan 29, 2016	25.88	26.81	25.88	26.78
150	NYSE	BLD	Thu, Jan 28, 2016	26.37	26.69	25.68	25.78
149	NYSE	BLD	Wed, Jan 27, 2016	26.09	26.83	25.39	26.15
148	NYSE	BLD	Tue, Jan 26, 2016	25.88	27.04	25.19	26.95
147	NYSE	BLD	Mon, Jan 25, 2016	26.65	26.72	25.67	25.79
146	NYSE	BLD	Fri, Jan 22, 2016	25.41	26.96	25.41	26.80
145	NYSE	BLD	Thu, Jan 21, 2016	25.13	26.01	24.60	25.16
144	NYSE	BLD	Wed, Jan 20, 2016	24.08	25.59	23.49	25.15
143	NYSE	BLD	Tue, Jan 19, 2016	25.02	25.28	23.99	24.47
142	NYSE	BLD	Fri, Jan 15, 2016	24.06	25.18	23.89	24.89
141	NYSE	BLD	Thu, Jan 14, 2016	25.57	25.96	24.63	24.75
140	NYSE	BLD	Wed, Jan 13, 2016	26.32	26.66	25.66	25.73
139	NYSE	BLD	Tue, Jan 12, 2016	27.02	27.27	25.98	26.14
138	NYSE	BLD	Mon, Jan 11, 2016	26.95	27.22	26.36	26.73
137	NYSE	BLD	Fri, Jan 8, 2016	27.41	27.57	26.49	26.69
136	NYSE	BLD	Thu, Jan 7, 2016	28.60	28.84	26.87	27.36
135	NYSE	BLD	Wed, Jan 6, 2016	29.50	29.51	28.83	29.13
134	NYSE	BLD	Tue, Jan 5, 2016	30.05	30.32	29.51	29.61
133	NYSE	BLD	Mon, Jan 4, 2016	30.47	30.65	29.65	29.87
132	NYSE	BLD	Thu, Dec 31, 2015	30.66	31.14	30.35	30.77
131	NYSE	BLD	Wed, Dec 30, 2015	30.90	31.27	30.66	30.78
130	NYSE	BLD	Tue, Dec 29, 2015	30.58	30.96	30.58	30.95
129	NYSE	BLD	Mon, Dec 28, 2015	30.68	30.75	30.10	30.49
128	NYSE	BLD	Thu, Dec 24, 2015	30.75	31.00	30.75	30.79
127	NYSE	BLD	Wed, Dec 23, 2015	30.93	31.16	30.73	30.81
126	NYSE	BLD	Tue, Dec 22, 2015	30.09	30.80	30.03	30.77
125	NYSE	BLD	Mon, Dec 21, 2015	29.19	30.28	28.98	30.22
124	NYSE	BLD	Fri, Dec 18, 2015	29.02	29.53	28.27	29.16
123	NYSE	BLD	Thu, Dec 17, 2015	30.10	30.32	28.88	29.15
122	NYSE	BLD	Wed, Dec 16, 2015	29.00	30.24	28.89	30.00
121	NYSE	BLD	Tue, Dec 15, 2015	29.54	29.87	28.75	29.00
120	NYSE	BLD	Mon, Dec 14, 2015	29.28	29.75	29.19	29.34
119	NYSE	BLD	Fri, Dec 11, 2015	29.01	29.57	29.01	29.41
118	NYSE	BLD	Thu, Dec 10, 2015	29.47	29.57	28.89	29.42
117	NYSE	BLD	Wed, Dec 9, 2015	30.41	30.77	29.25	29.50
116	NYSE	BLD	Tue, Dec 8, 2015	30.22	30.64	30.11	30.36
115	NYSE	BLD	Mon, Dec 7, 2015	30.23	30.60	29.82	30.56
114	NYSE	BLD	Fri, Dec 4, 2015	30.53	31.23	30.20	30.51
113	NYSE	BLD	Thu, Dec 3, 2015	30.68	30.72	30.41	30.50
112	NYSE	BLD	Wed, Dec 2, 2015	30.93	31.11	30.37	30.50
111	NYSE	BLD	Tue, Dec 1, 2015	30.54	31.39	30.43	30.94
110	NYSE	BLD	Mon, Nov 30, 2015	30.61	30.88	30.37	30.46
109	NYSE	BLD	Fri, Nov 27, 2015	30.82	30.89	30.14	30.52
108	NYSE	BLD	Wed, Nov 25, 2015	29.57	31.31	29.47	30.85
107	NYSE	BLD	Tue, Nov 24, 2015	28.07	29.73	28.07	29.55
106	NYSE	BLD	Mon, Nov 23, 2015	28.16	28.54	28.06	28.21
105	NYSE	BLD	Fri, Nov 20, 2015	28.49	28.79	28.03	28.16
104	NYSE	BLD	Thu, Nov 19, 2015	28.75	29.02	28.35	28.35
103	NYSE	BLD	Wed, Nov 18, 2015	28.50	28.76	28.18	28.50
102	NYSE	BLD	Tue, Nov 17, 2015	28.57	28.98	28.27	28.51
101	NYSE	BLD	Mon, Nov 16, 2015	28.37	28.99	28.19	28.59
100	NYSE	BLD	Fri, Nov 13, 2015	28.64	28.87	28.01	28.42
99	NYSE	BLD	Thu, Nov 12, 2015	28.59	28.93	28.10	28.65
98	NYSE	BLD	Wed, Nov 11, 2015	29.19	29.31	28.69	28.98
97	NYSE	BLD	Tue, Nov 10, 2015	29.27	29.48	28.29	29.21
96	NYSE	BLD	Mon, Nov 9, 2015	29.42	30.18	28.94	29.29
95	NYSE	BLD	Fri, Nov 6, 2015	29.50	29.79	28.85	29.37
94	NYSE	BLD	Thu, Nov 5, 2015	30.89	31.08	29.32	29.55
93	NYSE	BLD	Wed, Nov 4, 2015	30.78	32.11	30.78	31.04
92	NYSE	BLD	Tue, Nov 3, 2015	28.15	31.80	27.60	30.80
91	NYSE	BLD	Mon, Nov 2, 2015	28.10	28.38	27.74	27.84
90	NYSE	BLD	Fri, Oct 30, 2015	27.82	28.64	27.69	28.13
89	NYSE	BLD	Thu, Oct 29, 2015	28.48	28.61	27.58	27.79
88	NYSE	BLD	Wed, Oct 28, 2015	28.97	28.97	27.90	28.53
87	NYSE	BLD	Tue, Oct 27, 2015	29.50	29.52	28.51	28.79
86	NYSE	BLD	Mon, Oct 26, 2015	30.28	30.80	29.30	29.50
85	NYSE	BLD	Fri, Oct 23, 2015	31.00	31.13	29.91	30.25
84	NYSE	BLD	Thu, Oct 22, 2015	30.46	31.10	28.90	30.98
83	NYSE	BLD	Wed, Oct 21, 2015	31.05	31.29	30.36	30.42
82	NYSE	BLD	Tue, Oct 20, 2015	30.05	31.04	29.69	30.91
81	NYSE	BLD	Mon, Oct 19, 2015	29.60	30.07	28.74	29.95
80	NYSE	BLD	Fri, Oct 16, 2015	29.65	29.83	28.53	29.27
79	NYSE	BLD	Thu, Oct 15, 2015	29.96	30.00	28.27	29.57
78	NYSE	BLD	Wed, Oct 14, 2015	31.38	31.38	29.59	29.80
77	NYSE	BLD	Tue, Oct 13, 2015	31.50	32.23	30.50	31.32
76	NYSE	BLD	Mon, Oct 12, 2015	32.57	32.92	31.56	31.59
75	NYSE	BLD	Fri, Oct 9, 2015	32.89	32.93	32.11	32.44
74	NYSE	BLD	Thu, Oct 8, 2015	32.89	33.33	32.32	32.76
73	NYSE	BLD	Wed, Oct 7, 2015	32.29	32.92	32.05	32.89
72	NYSE	BLD	Tue, Oct 6, 2015	32.86	33.12	31.67	32.08
71	NYSE	BLD	Mon, Oct 5, 2015	31.12	33.18	31.12	32.90
70	NYSE	BLD	Fri, Oct 2, 2015	30.30	31.12	30.01	30.96
69	NYSE	BLD	Thu, Oct 1, 2015	31.10	31.39	29.80	30.50
68	NYSE	BLD	Wed, Sep 30, 2015	30.21	31.14	30.00	30.97
67	NYSE	BLD	Tue, Sep 29, 2015	30.91	31.23	29.55	30.00
66	NYSE	BLD	Mon, Sep 28, 2015	32.04	32.04	30.01	30.83
65	NYSE	BLD	Fri, Sep 25, 2015	31.89	32.56	31.47	32.19
64	NYSE	BLD	Thu, Sep 24, 2015	31.36	31.73	30.35	31.65
63	NYSE	BLD	Wed, Sep 23, 2015	31.60	31.99	31.31	31.62
62	NYSE	BLD	Tue, Sep 22, 2015	32.69	32.69	30.82	31.51
61	NYSE	BLD	Mon, Sep 21, 2015	35.16	35.35	32.74	32.82
60	NYSE	BLD	Fri, Sep 18, 2015	34.85	35.47	33.67	34.75
59	NYSE	BLD	Thu, Sep 17, 2015	34.82	36.15	34.43	35.65
58	NYSE	BLD	Wed, Sep 16, 2015	34.54	35.36	33.81	34.92
57	NYSE	BLD	Tue, Sep 15, 2015	35.61	36.36	34.17	34.25
56	NYSE	BLD	Mon, Sep 14, 2015	34.83	35.93	34.79	35.41
55	NYSE	BLD	Fri, Sep 11, 2015	34.27	35.03	34.17	34.83
54	NYSE	BLD	Thu, Sep 10, 2015	34.00	34.64	33.73	34.34
53	NYSE	BLD	Wed, Sep 9, 2015	34.30	35.09	34.02	34.17
52	NYSE	BLD	Tue, Sep 8, 2015	33.50	34.71	33.35	34.02
51	NYSE	BLD	Fri, Sep 4, 2015	32.92	33.55	32.39	33.43
50	NYSE	BLD	Thu, Sep 3, 2015	33.12	33.86	32.91	33.32
49	NYSE	BLD	Wed, Sep 2, 2015	31.97	33.54	31.97	33.05
48	NYSE	BLD	Tue, Sep 1, 2015	31.56	32.05	31.26	31.98
47	NYSE	BLD	Mon, Aug 31, 2015	31.47	31.87	30.98	31.72
46	NYSE	BLD	Fri, Aug 28, 2015	30.36	31.60	30.36	31.51
45	NYSE	BLD	Thu, Aug 27, 2015	31.00	31.12	29.73	30.27
44	NYSE	BLD	Wed, Aug 26, 2015	30.84	30.97	29.87	30.64
43	NYSE	BLD	Tue, Aug 25, 2015	31.55	31.55	30.20	30.35
42	NYSE	BLD	Mon, Aug 24, 2015	29.90	32.16	29.80	30.63
41	NYSE	BLD	Fri, Aug 21, 2015	32.59	32.65	31.74	31.98
40	NYSE	BLD	Thu, Aug 20, 2015	32.39	33.72	32.22	32.71
39	NYSE	BLD	Wed, Aug 19, 2015	32.01	32.70	32.01	32.57
38	NYSE	BLD	Tue, Aug 18, 2015	32.15	33.88	32.09	32.32
37	NYSE	BLD	Mon, Aug 17, 2015	30.08	32.22	29.81	31.88
36	NYSE	BLD	Fri, Aug 14, 2015	30.06	30.40	29.64	30.35
35	NYSE	BLD	Thu, Aug 13, 2015	29.56	30.28	29.29	30.06
34	NYSE	BLD	Wed, Aug 12, 2015	29.47	29.69	28.89	29.62
33	NYSE	BLD	Tue, Aug 11, 2015	29.00	30.03	28.53	29.77
32	NYSE	BLD	Mon, Aug 10, 2015	28.48	30.04	28.48	28.97
31	NYSE	BLD	Fri, Aug 7, 2015	28.88	28.92	28.07	28.50
30	NYSE	BLD	Thu, Aug 6, 2015	28.46	28.90	28.46	28.78
29	NYSE	BLD	Wed, Aug 5, 2015	28.50	29.51	28.50	28.70
28	NYSE	BLD	Tue, Aug 4, 2015	28.97	29.44	28.30	28.83
27	NYSE	BLD	Mon, Aug 3, 2015	28.21	29.35	28.21	29.25
26	NYSE	BLD	Fri, Jul 31, 2015	28.94	29.08	28.56	28.76
25	NYSE	BLD	Thu, Jul 30, 2015	29.30	29.30	28.79	29.09
24	NYSE	BLD	Wed, Jul 29, 2015	30.14	30.22	29.13	29.30
23	NYSE	BLD	Tue, Jul 28, 2015	29.91	30.85	28.81	30.00
22	NYSE	BLD	Mon, Jul 27, 2015	30.36	30.86	30.14	30.23
21	NYSE	BLD	Fri, Jul 24, 2015	30.53	30.64	29.80	30.33
20	NYSE	BLD	Thu, Jul 23, 2015	31.00	31.00	30.25	30.61
19	NYSE	BLD	Wed, Jul 22, 2015	31.12	31.52	30.12	30.88
18	NYSE	BLD	Tue, Jul 21, 2015	30.74	31.53	29.88	31.13
17	NYSE	BLD	Mon, Jul 20, 2015	31.67	33.00	30.93	31.44
16	NYSE	BLD	Fri, Jul 17, 2015	29.04	31.43	28.77	31.11
15	NYSE	BLD	Thu, Jul 16, 2015	29.01	29.58	28.96	29.34
14	NYSE	BLD	Wed, Jul 15, 2015	29.92	29.99	28.64	29.19
13	NYSE	BLD	Tue, Jul 14, 2015	29.04	30.28	29.00	30.10
12	NYSE	BLD	Mon, Jul 13, 2015	28.50	29.97	28.11	29.57
11	NYSE	BLD	Fri, Jul 10, 2015	27.02	29.12	27.00	28.79
10	NYSE	BLD	Thu, Jul 9, 2015	27.00	27.45	26.86	26.95
9	NYSE	BLD	Wed, Jul 8, 2015	27.13	27.89	26.92	27.10
8	NYSE	BLD	Tue, Jul 7, 2015	28.41	29.02	27.76	28.14
7	NYSE	BLD	Mon, Jul 6, 2015	27.75	28.99	27.50	28.99
6	NYSE	BLD	Thu, Jul 2, 2015	27.90	28.41	27.48	27.81
5	NYSE	BLD	Wed, Jul 1, 2015	27.95	29.22	26.67	27.00
4	NYSE	BLD	Tue, Jun 30, 2015	26.95	30.40	26.60	29.00
3	NYSE	BLD	Mon, Jun 29, 2015	25.94	26.01	25.90	26.00
2	NYSE	BLD	Wed, Jun 24, 2015	25.90	25.90	25.90	25.90
1	NYSE	BLD	Wed, Jun 17, 2015	22.75	22.75	22.75	22.75
#	Exchange	Symbol	Date	Open	High	Low	Close

TopBuild Corp NYSE:BLD 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