BP Prudhoe Bay Royalty Trust NYSE:BPT Historical Prices

Below are the 8000 trading days of historical prices for BPT.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	BPT	Thu, Mar 21, 2024	2.49	2.50	2.49	2.50
7999	NYSE	BPT	Wed, Mar 20, 2024	2.37	2.47	2.33	2.44
7998	NYSE	BPT	Tue, Mar 19, 2024	2.23	2.39	2.22	2.39
7997	NYSE	BPT	Mon, Mar 18, 2024	2.40	2.40	2.20	2.24
7996	NYSE	BPT	Fri, Mar 15, 2024	2.29	2.41	2.29	2.40
7995	NYSE	BPT	Thu, Mar 14, 2024	2.28	2.33	2.23	2.29
7994	NYSE	BPT	Wed, Mar 13, 2024	2.12	2.31	2.12	2.26
7993	NYSE	BPT	Tue, Mar 12, 2024	2.14	2.17	2.12	2.13
7992	NYSE	BPT	Mon, Mar 11, 2024	2.12	2.20	2.12	2.18
7991	NYSE	BPT	Fri, Mar 8, 2024	2.05	2.12	2.03	2.12
7990	NYSE	BPT	Thu, Mar 7, 2024	2.09	2.14	2.00	2.04
7989	NYSE	BPT	Wed, Mar 6, 2024	2.18	2.18	2.08	2.10
7988	NYSE	BPT	Tue, Mar 5, 2024	2.14	2.19	2.13	2.16
7987	NYSE	BPT	Mon, Mar 4, 2024	2.27	2.28	2.11	2.13
7986	NYSE	BPT	Fri, Mar 1, 2024	2.21	2.32	2.19	2.29
7985	NYSE	BPT	Thu, Feb 29, 2024	2.31	2.32	2.15	2.18
7984	NYSE	BPT	Wed, Feb 28, 2024	2.40	2.40	2.30	2.31
7983	NYSE	BPT	Tue, Feb 27, 2024	2.41	2.41	2.36	2.40
7982	NYSE	BPT	Mon, Feb 26, 2024	2.40	2.45	2.37	2.40
7981	NYSE	BPT	Fri, Feb 23, 2024	2.42	2.47	2.36	2.41
7980	NYSE	BPT	Thu, Feb 22, 2024	2.45	2.49	2.43	2.48
7979	NYSE	BPT	Wed, Feb 21, 2024	2.42	2.48	2.42	2.47
7978	NYSE	BPT	Tue, Feb 20, 2024	2.46	2.48	2.40	2.41
7977	NYSE	BPT	Fri, Feb 16, 2024	2.48	2.51	2.41	2.48
7976	NYSE	BPT	Thu, Feb 15, 2024	2.46	2.54	2.40	2.51
7975	NYSE	BPT	Wed, Feb 14, 2024	2.50	2.51	2.45	2.48
7974	NYSE	BPT	Tue, Feb 13, 2024	2.52	2.54	2.44	2.45
7973	NYSE	BPT	Mon, Feb 12, 2024	2.43	2.54	2.42	2.52
7972	NYSE	BPT	Fri, Feb 9, 2024	2.49	2.54	2.42	2.45
7971	NYSE	BPT	Thu, Feb 8, 2024	2.46	2.53	2.46	2.50
7970	NYSE	BPT	Wed, Feb 7, 2024	2.49	2.53	2.48	2.49
7969	NYSE	BPT	Tue, Feb 6, 2024	2.57	2.62	2.47	2.50
7968	NYSE	BPT	Mon, Feb 5, 2024	2.60	2.61	2.51	2.57
7967	NYSE	BPT	Fri, Feb 2, 2024	2.70	2.73	2.64	2.65
7966	NYSE	BPT	Thu, Feb 1, 2024	2.71	2.78	2.67	2.69
7965	NYSE	BPT	Wed, Jan 31, 2024	2.75	2.76	2.70	2.73
7964	NYSE	BPT	Tue, Jan 30, 2024	2.72	2.77	2.71	2.76
7963	NYSE	BPT	Mon, Jan 29, 2024	2.85	2.85	2.70	2.75
7962	NYSE	BPT	Fri, Jan 26, 2024	2.74	2.82	2.74	2.79
7961	NYSE	BPT	Thu, Jan 25, 2024	2.75	2.80	2.71	2.76
7960	NYSE	BPT	Wed, Jan 24, 2024	2.83	2.95	2.75	2.79
7959	NYSE	BPT	Tue, Jan 23, 2024	2.72	2.89	2.72	2.87
7958	NYSE	BPT	Mon, Jan 22, 2024	2.80	2.85	2.73	2.73
7957	NYSE	BPT	Fri, Jan 19, 2024	2.75	2.83	2.70	2.81
7956	NYSE	BPT	Thu, Jan 18, 2024	2.84	2.86	2.72	2.73
7955	NYSE	BPT	Wed, Jan 17, 2024	2.89	2.90	2.78	2.81
7954	NYSE	BPT	Tue, Jan 16, 2024	2.94	3.01	2.81	2.83
7953	NYSE	BPT	Fri, Jan 12, 2024	2.80	3.10	2.80	2.95
7952	NYSE	BPT	Thu, Jan 11, 2024	2.78	2.80	2.69	2.70
7951	NYSE	BPT	Wed, Jan 10, 2024	2.75	2.84	2.72	2.77
7950	NYSE	BPT	Tue, Jan 9, 2024	2.87	2.87	2.72	2.76
7949	NYSE	BPT	Mon, Jan 8, 2024	2.78	2.91	2.67	2.81
7948	NYSE	BPT	Fri, Jan 5, 2024	2.81	2.93	2.80	2.85
7947	NYSE	BPT	Thu, Jan 4, 2024	2.97	3.04	2.75	2.78
7946	NYSE	BPT	Wed, Jan 3, 2024	2.67	3.00	2.67	2.92
7945	NYSE	BPT	Tue, Jan 2, 2024	2.42	2.67	2.42	2.64
7944	NYSE	BPT	Fri, Dec 29, 2023	2.65	2.66	2.39	2.47
7943	NYSE	BPT	Thu, Dec 28, 2023	2.64	2.66	2.56	2.63
7942	NYSE	BPT	Wed, Dec 27, 2023	2.80	2.82	2.63	2.65
7941	NYSE	BPT	Tue, Dec 26, 2023	2.94	2.94	2.70	2.80
7940	NYSE	BPT	Fri, Dec 22, 2023	2.92	3.05	2.76	2.82
7939	NYSE	BPT	Thu, Dec 21, 2023	3.02	3.08	2.91	2.92
7938	NYSE	BPT	Wed, Dec 20, 2023	3.10	3.25	2.97	2.99
7937	NYSE	BPT	Tue, Dec 19, 2023	3.11	3.22	3.05	3.12
7936	NYSE	BPT	Mon, Dec 18, 2023	3.16	3.27	3.00	3.08
7935	NYSE	BPT	Fri, Dec 15, 2023	3.16	3.26	3.07	3.14
7934	NYSE	BPT	Thu, Dec 14, 2023	3.05	3.20	3.00	3.13
7933	NYSE	BPT	Wed, Dec 13, 2023	2.76	3.04	2.72	3.02
7932	NYSE	BPT	Tue, Dec 12, 2023	2.86	2.88	2.61	2.70
7931	NYSE	BPT	Mon, Dec 11, 2023	2.96	2.98	2.85	2.85
7930	NYSE	BPT	Fri, Dec 8, 2023	3.07	3.11	2.92	2.97
7929	NYSE	BPT	Thu, Dec 7, 2023	3.23	3.24	3.06	3.07
7928	NYSE	BPT	Wed, Dec 6, 2023	3.30	3.35	3.10	3.22
7927	NYSE	BPT	Tue, Dec 5, 2023	3.50	3.51	3.27	3.27
7926	NYSE	BPT	Mon, Dec 4, 2023	3.49	3.66	3.49	3.51
7925	NYSE	BPT	Fri, Dec 1, 2023	3.60	3.67	3.48	3.54
7924	NYSE	BPT	Thu, Nov 30, 2023	3.52	3.74	3.49	3.53
7923	NYSE	BPT	Wed, Nov 29, 2023	3.42	3.50	3.38	3.44
7922	NYSE	BPT	Tue, Nov 28, 2023	3.35	3.50	3.35	3.44
7921	NYSE	BPT	Mon, Nov 27, 2023	3.59	3.59	3.31	3.35
7920	NYSE	BPT	Fri, Nov 24, 2023	3.48	3.64	3.48	3.58
7919	NYSE	BPT	Wed, Nov 22, 2023	3.31	3.68	3.25	3.55
7918	NYSE	BPT	Tue, Nov 21, 2023	3.52	3.64	3.40	3.40
7917	NYSE	BPT	Mon, Nov 20, 2023	3.35	3.74	3.35	3.63
7916	NYSE	BPT	Fri, Nov 17, 2023	3.38	3.42	3.05	3.33
7915	NYSE	BPT	Thu, Nov 16, 2023	3.49	3.49	3.20	3.36
7914	NYSE	BPT	Wed, Nov 15, 2023	3.69	3.69	3.36	3.38
7913	NYSE	BPT	Tue, Nov 14, 2023	3.22	3.70	3.22	3.64
7912	NYSE	BPT	Mon, Nov 13, 2023	3.27	3.40	3.18	3.20
7911	NYSE	BPT	Fri, Nov 10, 2023	3.75	3.75	3.42	3.53
7910	NYSE	BPT	Thu, Nov 9, 2023	3.90	3.97	3.60	3.65
7909	NYSE	BPT	Wed, Nov 8, 2023	4.03	4.03	3.84	3.86
7908	NYSE	BPT	Tue, Nov 7, 2023	4.10	4.11	3.71	3.96
7907	NYSE	BPT	Mon, Nov 6, 2023	4.41	4.50	4.12	4.17
7906	NYSE	BPT	Fri, Nov 3, 2023	4.45	4.54	4.31	4.35
7905	NYSE	BPT	Thu, Nov 2, 2023	4.59	4.69	4.38	4.40
7904	NYSE	BPT	Wed, Nov 1, 2023	4.90	4.90	4.68	4.69
7903	NYSE	BPT	Tue, Oct 31, 2023	4.90	4.91	4.60	4.83
7902	NYSE	BPT	Mon, Oct 30, 2023	5.18	5.20	4.90	4.92
7901	NYSE	BPT	Fri, Oct 27, 2023	5.27	5.40	5.14	5.20
7900	NYSE	BPT	Thu, Oct 26, 2023	5.17	5.31	5.16	5.30
7899	NYSE	BPT	Wed, Oct 25, 2023	5.21	5.37	5.17	5.31
7898	NYSE	BPT	Tue, Oct 24, 2023	5.38	5.42	5.20	5.22
7897	NYSE	BPT	Mon, Oct 23, 2023	5.60	5.64	5.37	5.41
7896	NYSE	BPT	Fri, Oct 20, 2023	5.59	5.69	5.46	5.63
7895	NYSE	BPT	Thu, Oct 19, 2023	5.63	5.69	5.04	5.57
7894	NYSE	BPT	Wed, Oct 18, 2023	5.58	5.86	5.54	5.74
7893	NYSE	BPT	Tue, Oct 17, 2023	5.52	5.61	5.37	5.53
7892	NYSE	BPT	Mon, Oct 16, 2023	5.43	5.55	5.31	5.50
7891	NYSE	BPT	Fri, Oct 13, 2023	5.16	5.46	5.10	5.42
7890	NYSE	BPT	Thu, Oct 12, 2023	5.00	5.07	4.93	5.02
7889	NYSE	BPT	Wed, Oct 11, 2023	5.04	5.16	4.90	4.92
7888	NYSE	BPT	Tue, Oct 10, 2023	5.42	5.55	5.02	5.05
7887	NYSE	BPT	Mon, Oct 9, 2023	5.10	5.54	5.08	5.43
7886	NYSE	BPT	Fri, Oct 6, 2023	5.19	5.19	4.67	4.87
7885	NYSE	BPT	Thu, Oct 5, 2023	5.30	5.44	5.20	5.30
7884	NYSE	BPT	Wed, Oct 4, 2023	6.11	6.17	5.29	5.42
7883	NYSE	BPT	Tue, Oct 3, 2023	6.78	6.79	6.17	6.23
7882	NYSE	BPT	Mon, Oct 2, 2023	7.18	7.25	6.77	6.85
7881	NYSE	BPT	Fri, Sep 29, 2023	7.30	7.44	7.07	7.15
7880	NYSE	BPT	Thu, Sep 28, 2023	7.34	7.55	7.16	7.30
7879	NYSE	BPT	Wed, Sep 27, 2023	6.92	7.44	6.92	7.23
7878	NYSE	BPT	Tue, Sep 26, 2023	7.00	7.18	6.67	6.76
7877	NYSE	BPT	Mon, Sep 25, 2023	7.00	7.15	6.82	7.07
7876	NYSE	BPT	Fri, Sep 22, 2023	7.43	7.43	7.06	7.15
7875	NYSE	BPT	Thu, Sep 21, 2023	7.41	7.50	7.05	7.05
7874	NYSE	BPT	Wed, Sep 20, 2023	7.10	7.54	6.95	7.43
7873	NYSE	BPT	Tue, Sep 19, 2023	7.50	7.67	7.13	7.16
7872	NYSE	BPT	Mon, Sep 18, 2023	7.10	7.59	7.07	7.38
7871	NYSE	BPT	Fri, Sep 15, 2023	7.11	7.20	6.80	7.07
7870	NYSE	BPT	Thu, Sep 14, 2023	6.99	7.25	6.95	7.18
7869	NYSE	BPT	Wed, Sep 13, 2023	6.72	6.94	6.72	6.85
7868	NYSE	BPT	Tue, Sep 12, 2023	6.40	6.97	6.40	6.72
7867	NYSE	BPT	Mon, Sep 11, 2023	6.60	6.60	6.29	6.34
7866	NYSE	BPT	Fri, Sep 8, 2023	6.25	6.69	6.25	6.53
7865	NYSE	BPT	Thu, Sep 7, 2023	6.55	6.72	6.27	6.31
7864	NYSE	BPT	Wed, Sep 6, 2023	6.60	6.95	6.43	6.63
7863	NYSE	BPT	Tue, Sep 5, 2023	6.90	6.95	6.39	6.65
7862	NYSE	BPT	Fri, Sep 1, 2023	6.22	6.67	6.18	6.65
7861	NYSE	BPT	Thu, Aug 31, 2023	6.10	6.22	5.93	6.17
7860	NYSE	BPT	Wed, Aug 30, 2023	5.93	6.15	5.92	6.05
7859	NYSE	BPT	Tue, Aug 29, 2023	5.80	6.01	5.78	5.90
7858	NYSE	BPT	Mon, Aug 28, 2023	6.06	6.06	5.77	5.80
7857	NYSE	BPT	Fri, Aug 25, 2023	5.90	6.11	5.85	5.89
7856	NYSE	BPT	Thu, Aug 24, 2023	5.79	6.49	5.69	5.85
7855	NYSE	BPT	Wed, Aug 23, 2023	5.91	5.93	5.72	5.87
7854	NYSE	BPT	Tue, Aug 22, 2023	6.10	6.16	5.93	5.95
7853	NYSE	BPT	Mon, Aug 21, 2023	6.70	6.92	6.07	6.17
7852	NYSE	BPT	Fri, Aug 18, 2023	6.68	7.08	6.65	6.70
7851	NYSE	BPT	Thu, Aug 17, 2023	6.50	6.83	6.50	6.68
7850	NYSE	BPT	Wed, Aug 16, 2023	6.50	6.61	6.34	6.37
7849	NYSE	BPT	Tue, Aug 15, 2023	6.63	6.85	6.39	6.49
7848	NYSE	BPT	Mon, Aug 14, 2023	7.00	7.03	6.61	6.72
7847	NYSE	BPT	Fri, Aug 11, 2023	6.73	7.19	6.73	7.10
7846	NYSE	BPT	Thu, Aug 10, 2023	6.94	7.09	6.77	6.81
7845	NYSE	BPT	Wed, Aug 9, 2023	7.49	7.49	6.80	6.92
7844	NYSE	BPT	Tue, Aug 8, 2023	6.50	6.95	6.26	6.83
7843	NYSE	BPT	Mon, Aug 7, 2023	7.33	7.35	6.77	6.90
7842	NYSE	BPT	Fri, Aug 4, 2023	7.64	7.77	7.10	7.35
7841	NYSE	BPT	Thu, Aug 3, 2023	7.27	8.13	7.27	7.72
7840	NYSE	BPT	Wed, Aug 2, 2023	8.10	8.10	6.72	7.33
7839	NYSE	BPT	Tue, Aug 1, 2023	7.12	8.17	7.10	8.09
7838	NYSE	BPT	Mon, Jul 31, 2023	6.46	7.20	6.40	7.10
7837	NYSE	BPT	Fri, Jul 28, 2023	6.24	6.45	6.05	6.25
7836	NYSE	BPT	Thu, Jul 27, 2023	6.05	6.43	5.90	6.12
7835	NYSE	BPT	Wed, Jul 26, 2023	5.82	6.15	5.74	5.95
7834	NYSE	BPT	Tue, Jul 25, 2023	5.75	6.02	5.36	5.85
7833	NYSE	BPT	Mon, Jul 24, 2023	5.50	5.75	5.35	5.75
7832	NYSE	BPT	Fri, Jul 21, 2023	5.30	5.45	5.18	5.42
7831	NYSE	BPT	Thu, Jul 20, 2023	5.39	5.39	5.19	5.24
7830	NYSE	BPT	Wed, Jul 19, 2023	5.25	5.45	5.22	5.26
7829	NYSE	BPT	Tue, Jul 18, 2023	5.17	5.44	5.16	5.26
7828	NYSE	BPT	Mon, Jul 17, 2023	5.10	5.32	4.98	5.21
7827	NYSE	BPT	Fri, Jul 14, 2023	5.65	5.65	5.02	5.09
7826	NYSE	BPT	Thu, Jul 13, 2023	5.51	5.75	5.39	5.67
7825	NYSE	BPT	Wed, Jul 12, 2023	5.60	5.65	5.25	5.45
7824	NYSE	BPT	Tue, Jul 11, 2023	5.32	5.58	5.29	5.49
7823	NYSE	BPT	Mon, Jul 10, 2023	5.07	5.55	5.04	5.24
7822	NYSE	BPT	Fri, Jul 7, 2023	4.63	5.15	4.63	5.03
7821	NYSE	BPT	Thu, Jul 6, 2023	4.79	4.83	4.52	4.72
7820	NYSE	BPT	Wed, Jul 5, 2023	4.73	4.98	4.70	4.81
7819	NYSE	BPT	Mon, Jul 3, 2023	4.73	4.82	4.56	4.64
7818	NYSE	BPT	Fri, Jun 30, 2023	4.81	4.82	4.52	4.56
7817	NYSE	BPT	Thu, Jun 29, 2023	4.96	5.06	4.76	4.80
7816	NYSE	BPT	Wed, Jun 28, 2023	5.05	5.11	4.92	4.94
7815	NYSE	BPT	Tue, Jun 27, 2023	5.19	5.31	5.07	5.12
7814	NYSE	BPT	Mon, Jun 26, 2023	5.20	5.32	5.12	5.22
7813	NYSE	BPT	Fri, Jun 23, 2023	5.36	5.36	5.14	5.16
7812	NYSE	BPT	Thu, Jun 22, 2023	5.52	5.52	5.29	5.33
7811	NYSE	BPT	Wed, Jun 21, 2023	5.60	5.79	5.46	5.51
7810	NYSE	BPT	Tue, Jun 20, 2023	5.91	5.91	5.41	5.56
7809	NYSE	BPT	Fri, Jun 16, 2023	5.53	6.16	5.45	5.90
7808	NYSE	BPT	Thu, Jun 15, 2023	5.28	5.64	5.28	5.55
7807	NYSE	BPT	Wed, Jun 14, 2023	5.44	5.44	5.20	5.30
7806	NYSE	BPT	Tue, Jun 13, 2023	5.11	5.40	5.11	5.35
7805	NYSE	BPT	Mon, Jun 12, 2023	5.17	5.20	5.01	5.07
7804	NYSE	BPT	Fri, Jun 9, 2023	5.35	5.37	5.13	5.22
7803	NYSE	BPT	Thu, Jun 8, 2023	5.45	5.45	5.15	5.34
7802	NYSE	BPT	Wed, Jun 7, 2023	5.29	5.47	5.29	5.33
7801	NYSE	BPT	Tue, Jun 6, 2023	5.38	5.45	5.03	5.30
7800	NYSE	BPT	Mon, Jun 5, 2023	5.74	5.67	5.36	5.54
7799	NYSE	BPT	Fri, Jun 2, 2023	5.22	5.60	5.22	5.54
7798	NYSE	BPT	Thu, Jun 1, 2023	4.83	5.17	4.83	5.12
7797	NYSE	BPT	Wed, May 31, 2023	4.96	4.96	4.76	4.82
7796	NYSE	BPT	Tue, May 30, 2023	5.12	5.12	4.84	5.04
7795	NYSE	BPT	Fri, May 26, 2023	5.17	5.19	5.03	5.13
7794	NYSE	BPT	Thu, May 25, 2023	5.27	5.27	4.94	5.05
7793	NYSE	BPT	Wed, May 24, 2023	5.48	5.57	5.30	5.35
7792	NYSE	BPT	Tue, May 23, 2023	4.95	5.44	4.88	5.38
7791	NYSE	BPT	Mon, May 22, 2023	5.03	5.09	4.82	4.87
7790	NYSE	BPT	Fri, May 19, 2023	5.13	5.17	4.93	5.01
7789	NYSE	BPT	Thu, May 18, 2023	5.32	5.32	4.85	4.99
7788	NYSE	BPT	Wed, May 17, 2023	5.12	5.24	5.04	5.24
7787	NYSE	BPT	Tue, May 16, 2023	5.00	5.24	4.85	5.12
7786	NYSE	BPT	Mon, May 15, 2023	4.81	5.02	4.80	5.02
7785	NYSE	BPT	Fri, May 12, 2023	4.89	5.07	4.77	4.80
7784	NYSE	BPT	Thu, May 11, 2023	5.20	5.20	4.74	4.88
7783	NYSE	BPT	Wed, May 10, 2023	5.51	5.67	5.10	5.12
7782	NYSE	BPT	Tue, May 9, 2023	5.85	5.85	5.50	5.51
7781	NYSE	BPT	Mon, May 8, 2023	5.90	5.94	5.76	5.80
7780	NYSE	BPT	Fri, May 5, 2023	5.72	5.94	5.71	5.76
7779	NYSE	BPT	Thu, May 4, 2023	5.96	6.09	5.62	5.64
7778	NYSE	BPT	Wed, May 3, 2023	6.23	6.26	5.99	6.00
7777	NYSE	BPT	Tue, May 2, 2023	6.79	6.79	6.20	6.27
7776	NYSE	BPT	Mon, May 1, 2023	6.94	7.08	6.61	6.74
7775	NYSE	BPT	Fri, Apr 28, 2023	6.62	7.00	6.60	6.95
7774	NYSE	BPT	Thu, Apr 27, 2023	6.89	7.09	6.65	6.67
7773	NYSE	BPT	Wed, Apr 26, 2023	7.13	7.19	6.85	6.91
7772	NYSE	BPT	Tue, Apr 25, 2023	7.26	7.33	7.00	7.02
7771	NYSE	BPT	Mon, Apr 24, 2023	7.22	7.55	7.22	7.42
7770	NYSE	BPT	Fri, Apr 21, 2023	7.33	7.38	7.15	7.34
7769	NYSE	BPT	Thu, Apr 20, 2023	7.25	7.34	7.16	7.31
7768	NYSE	BPT	Wed, Apr 19, 2023	7.50	7.58	7.26	7.31
7767	NYSE	BPT	Tue, Apr 18, 2023	7.72	7.72	7.40	7.53
7766	NYSE	BPT	Mon, Apr 17, 2023	7.69	7.97	7.51	7.77
7765	NYSE	BPT	Fri, Apr 14, 2023	7.82	8.11	7.75	7.90
7764	NYSE	BPT	Thu, Apr 13, 2023	7.69	8.13	7.57	7.87
7763	NYSE	BPT	Wed, Apr 12, 2023	7.35	8.00	7.28	7.71
7762	NYSE	BPT	Tue, Apr 11, 2023	6.51	7.48	6.48	7.40
7761	NYSE	BPT	Mon, Apr 10, 2023	7.65	7.84	6.02	6.40
7760	NYSE	BPT	Thu, Apr 6, 2023	8.72	8.79	8.29	8.33
7759	NYSE	BPT	Wed, Apr 5, 2023	8.90	8.92	8.48	8.74
7758	NYSE	BPT	Tue, Apr 4, 2023	9.47	9.50	8.73	8.82
7757	NYSE	BPT	Mon, Apr 3, 2023	8.28	9.53	8.15	8.99
7756	NYSE	BPT	Fri, Mar 31, 2023	7.97	8.00	7.42	7.64
7755	NYSE	BPT	Thu, Mar 30, 2023	8.61	8.68	7.89	7.90
7754	NYSE	BPT	Wed, Mar 29, 2023	8.85	9.04	8.41	8.59
7753	NYSE	BPT	Tue, Mar 28, 2023	8.95	9.23	8.80	8.81
7752	NYSE	BPT	Mon, Mar 27, 2023	9.00	9.02	8.64	8.84
7751	NYSE	BPT	Fri, Mar 24, 2023	8.65	8.89	8.54	8.87
7750	NYSE	BPT	Thu, Mar 23, 2023	8.57	8.90	8.54	8.61
7749	NYSE	BPT	Wed, Mar 22, 2023	8.86	9.00	8.51	8.58
7748	NYSE	BPT	Tue, Mar 21, 2023	8.35	8.75	8.35	8.71
7747	NYSE	BPT	Mon, Mar 20, 2023	8.16	8.47	8.14	8.17
7746	NYSE	BPT	Fri, Mar 17, 2023	8.56	8.65	8.08	8.10
7745	NYSE	BPT	Thu, Mar 16, 2023	8.10	8.54	8.04	8.46
7744	NYSE	BPT	Wed, Mar 15, 2023	8.28	8.45	7.57	8.08
7743	NYSE	BPT	Tue, Mar 14, 2023	9.50	9.65	8.58	8.77
7742	NYSE	BPT	Mon, Mar 13, 2023	9.60	10.00	9.26	9.34
7741	NYSE	BPT	Fri, Mar 10, 2023	10.21	10.30	9.73	9.83
7740	NYSE	BPT	Thu, Mar 9, 2023	10.29	10.58	10.15	10.18
7739	NYSE	BPT	Wed, Mar 8, 2023	10.50	10.63	10.17	10.41
7738	NYSE	BPT	Tue, Mar 7, 2023	10.89	10.90	10.51	10.51
7737	NYSE	BPT	Mon, Mar 6, 2023	10.65	10.87	10.47	10.83
7736	NYSE	BPT	Fri, Mar 3, 2023	10.48	10.80	10.43	10.75
7735	NYSE	BPT	Thu, Mar 2, 2023	10.45	10.73	10.45	10.59
7734	NYSE	BPT	Wed, Mar 1, 2023	10.50	10.64	10.40	10.55
7733	NYSE	BPT	Tue, Feb 28, 2023	10.47	10.67	10.30	10.30
7732	NYSE	BPT	Mon, Feb 27, 2023	10.47	10.57	10.27	10.30
7731	NYSE	BPT	Fri, Feb 24, 2023	10.36	10.60	10.25	10.50
7730	NYSE	BPT	Thu, Feb 23, 2023	10.49	10.84	10.43	10.56
7729	NYSE	BPT	Wed, Feb 22, 2023	10.30	10.43	10.02	10.26
7728	NYSE	BPT	Tue, Feb 21, 2023	10.60	10.78	10.30	10.38
7727	NYSE	BPT	Fri, Feb 17, 2023	10.85	10.85	10.44	10.55
7726	NYSE	BPT	Thu, Feb 16, 2023	11.20	11.33	10.91	10.95
7725	NYSE	BPT	Wed, Feb 15, 2023	11.47	11.47	11.20	11.24
7724	NYSE	BPT	Tue, Feb 14, 2023	11.30	11.92	11.20	11.72
7723	NYSE	BPT	Mon, Feb 13, 2023	11.59	11.59	11.18	11.34
7722	NYSE	BPT	Fri, Feb 10, 2023	11.38	11.69	11.30	11.54
7721	NYSE	BPT	Thu, Feb 9, 2023	11.57	11.57	11.04	11.07
7720	NYSE	BPT	Wed, Feb 8, 2023	12.21	12.21	11.19	11.38
7719	NYSE	BPT	Tue, Feb 7, 2023	11.49	12.01	11.38	11.90
7718	NYSE	BPT	Mon, Feb 6, 2023	11.40	11.40	11.02	11.27
7717	NYSE	BPT	Fri, Feb 3, 2023	11.56	12.01	11.25	11.32
7716	NYSE	BPT	Thu, Feb 2, 2023	12.05	12.19	11.30	11.56
7715	NYSE	BPT	Wed, Feb 1, 2023	12.13	12.35	11.78	12.19
7714	NYSE	BPT	Tue, Jan 31, 2023	12.50	12.68	12.17	12.25
7713	NYSE	BPT	Mon, Jan 30, 2023	12.93	13.13	12.23	12.38
7712	NYSE	BPT	Fri, Jan 27, 2023	12.99	13.29	12.77	13.00
7711	NYSE	BPT	Thu, Jan 26, 2023	13.00	13.16	12.55	12.96
7710	NYSE	BPT	Wed, Jan 25, 2023	12.71	12.94	12.41	12.86
7709	NYSE	BPT	Tue, Jan 24, 2023	12.70	12.99	12.50	12.80
7708	NYSE	BPT	Mon, Jan 23, 2023	12.85	13.31	12.65	12.65
7707	NYSE	BPT	Fri, Jan 20, 2023	12.64	12.85	12.27	12.80
7706	NYSE	BPT	Thu, Jan 19, 2023	11.88	12.66	11.82	12.52
7705	NYSE	BPT	Wed, Jan 18, 2023	11.79	12.47	11.74	11.87
7704	NYSE	BPT	Tue, Jan 17, 2023	12.10	12.10	11.57	11.78
7703	NYSE	BPT	Fri, Jan 13, 2023	11.98	12.21	11.30	12.18
7702	NYSE	BPT	Thu, Jan 12, 2023	12.14	12.91	12.06	12.20
7701	NYSE	BPT	Wed, Jan 11, 2023	12.23	12.46	11.81	11.92
7700	NYSE	BPT	Tue, Jan 10, 2023	11.35	12.00	11.03	12.00
7699	NYSE	BPT	Mon, Jan 9, 2023	10.64	11.41	10.64	11.29
7698	NYSE	BPT	Fri, Jan 6, 2023	10.50	10.85	10.30	10.34
7697	NYSE	BPT	Thu, Jan 5, 2023	10.64	10.78	10.19	10.39
7696	NYSE	BPT	Wed, Jan 4, 2023	11.20	11.20	10.40	10.80
7695	NYSE	BPT	Tue, Jan 3, 2023	11.80	11.80	10.88	11.30
7694	NYSE	BPT	Fri, Dec 30, 2022	12.17	12.25	11.54	11.68
7693	NYSE	BPT	Thu, Dec 29, 2022	12.21	12.54	12.12	12.17
7692	NYSE	BPT	Wed, Dec 28, 2022	12.85	12.85	11.85	12.22
7691	NYSE	BPT	Tue, Dec 27, 2022	12.25	12.93	11.90	12.83
7690	NYSE	BPT	Fri, Dec 23, 2022	11.09	12.20	11.07	12.10
7689	NYSE	BPT	Thu, Dec 22, 2022	11.55	11.55	10.88	11.07
7688	NYSE	BPT	Wed, Dec 21, 2022	11.43	11.62	11.21	11.49
7687	NYSE	BPT	Tue, Dec 20, 2022	11.00	11.40	10.97	11.19
7686	NYSE	BPT	Mon, Dec 19, 2022	11.33	11.50	10.98	11.03
7685	NYSE	BPT	Fri, Dec 16, 2022	11.30	11.44	11.07	11.38
7684	NYSE	BPT	Thu, Dec 15, 2022	11.70	11.98	11.33	11.47
7683	NYSE	BPT	Wed, Dec 14, 2022	11.75	12.15	11.60	11.86
7682	NYSE	BPT	Tue, Dec 13, 2022	11.93	11.93	11.33	11.62
7681	NYSE	BPT	Mon, Dec 12, 2022	11.80	11.83	10.92	11.22
7680	NYSE	BPT	Fri, Dec 9, 2022	12.42	12.42	11.60	11.65
7679	NYSE	BPT	Thu, Dec 8, 2022	12.88	13.20	12.25	12.35
7678	NYSE	BPT	Wed, Dec 7, 2022	12.89	13.09	12.46	12.59
7677	NYSE	BPT	Tue, Dec 6, 2022	13.15	13.50	12.64	12.84
7676	NYSE	BPT	Mon, Dec 5, 2022	14.01	14.24	13.21	13.41
7675	NYSE	BPT	Fri, Dec 2, 2022	13.62	14.15	13.59	13.64
7674	NYSE	BPT	Thu, Dec 1, 2022	14.00	14.36	13.50	13.72
7673	NYSE	BPT	Wed, Nov 30, 2022	13.25	14.01	13.25	13.71
7672	NYSE	BPT	Tue, Nov 29, 2022	12.93	13.44	12.91	13.22
7671	NYSE	BPT	Mon, Nov 28, 2022	13.00	13.16	12.67	12.85
7670	NYSE	BPT	Fri, Nov 25, 2022	13.29	13.58	13.17	13.49
7669	NYSE	BPT	Wed, Nov 23, 2022	13.58	13.76	12.97	13.30
7668	NYSE	BPT	Tue, Nov 22, 2022	13.25	13.99	13.10	13.68
7667	NYSE	BPT	Mon, Nov 21, 2022	13.25	13.31	12.00	13.21
7666	NYSE	BPT	Fri, Nov 18, 2022	13.45	13.60	12.85	13.49
7665	NYSE	BPT	Thu, Nov 17, 2022	13.60	13.82	13.20	13.82
7664	NYSE	BPT	Wed, Nov 16, 2022	14.00	14.10	13.51	13.67
7663	NYSE	BPT	Tue, Nov 15, 2022	13.85	14.37	13.63	14.14
7662	NYSE	BPT	Mon, Nov 14, 2022	14.56	14.57	13.36	13.61
7661	NYSE	BPT	Fri, Nov 11, 2022	14.36	14.75	14.13	14.51
7660	NYSE	BPT	Thu, Nov 10, 2022	13.48	14.06	13.26	13.99
7659	NYSE	BPT	Wed, Nov 9, 2022	13.63	13.92	12.63	12.70
7658	NYSE	BPT	Tue, Nov 8, 2022	14.26	14.50	13.75	14.05
7657	NYSE	BPT	Mon, Nov 7, 2022	15.25	15.35	14.24	14.26
7656	NYSE	BPT	Fri, Nov 4, 2022	14.99	15.34	14.63	14.95
7655	NYSE	BPT	Thu, Nov 3, 2022	13.52	14.59	13.50	14.30
7654	NYSE	BPT	Wed, Nov 2, 2022	13.92	14.37	13.27	13.90
7653	NYSE	BPT	Tue, Nov 1, 2022	13.40	14.10	13.08	13.84
7652	NYSE	BPT	Mon, Oct 31, 2022	12.50	13.31	12.50	13.02
7651	NYSE	BPT	Fri, Oct 28, 2022	13.51	13.90	12.69	12.78
7650	NYSE	BPT	Thu, Oct 27, 2022	13.80	13.95	13.20	13.66
7649	NYSE	BPT	Wed, Oct 26, 2022	13.13	13.82	13.04	13.73
7648	NYSE	BPT	Tue, Oct 25, 2022	12.00	12.96	11.95	12.90
7647	NYSE	BPT	Mon, Oct 24, 2022	12.90	13.00	11.92	12.09
7646	NYSE	BPT	Fri, Oct 21, 2022	13.55	13.67	12.75	12.96
7645	NYSE	BPT	Thu, Oct 20, 2022	12.98	13.73	12.90	13.35
7644	NYSE	BPT	Wed, Oct 19, 2022	12.73	13.10	12.00	12.78
7643	NYSE	BPT	Tue, Oct 18, 2022	12.58	12.77	11.60	12.44
7642	NYSE	BPT	Mon, Oct 17, 2022	13.95	13.96	12.76	12.84
7641	NYSE	BPT	Fri, Oct 14, 2022	13.50	13.60	12.59	13.59
7640	NYSE	BPT	Thu, Oct 13, 2022	13.48	14.45	13.30	13.28
7639	NYSE	BPT	Wed, Oct 12, 2022	13.90	14.10	13.18	13.83
7638	NYSE	BPT	Tue, Oct 11, 2022	13.17	14.45	13.14	13.75
7637	NYSE	BPT	Mon, Oct 10, 2022	13.96	14.30	13.10	13.50
7636	NYSE	BPT	Fri, Oct 7, 2022	13.94	14.35	13.05	13.23
7635	NYSE	BPT	Thu, Oct 6, 2022	14.48	14.97	13.57	13.60
7634	NYSE	BPT	Wed, Oct 5, 2022	13.79	14.77	13.42	14.64
7633	NYSE	BPT	Tue, Oct 4, 2022	14.24	14.27	13.33	13.50
7632	NYSE	BPT	Mon, Oct 3, 2022	12.93	13.40	12.54	13.11
7631	NYSE	BPT	Fri, Sep 30, 2022	12.14	12.33	11.72	11.94
7630	NYSE	BPT	Thu, Sep 29, 2022	12.63	12.75	11.52	12.21
7629	NYSE	BPT	Wed, Sep 28, 2022	11.88	12.83	11.73	12.66
7628	NYSE	BPT	Tue, Sep 27, 2022	11.10	11.81	11.07	11.56
7627	NYSE	BPT	Mon, Sep 26, 2022	11.35	11.73	10.80	10.87
7626	NYSE	BPT	Fri, Sep 23, 2022	12.87	12.87	11.25	11.57
7625	NYSE	BPT	Thu, Sep 22, 2022	13.87	14.25	13.15	13.40
7624	NYSE	BPT	Wed, Sep 21, 2022	14.72	14.76	13.36	13.36
7623	NYSE	BPT	Tue, Sep 20, 2022	15.00	15.08	13.80	14.28
7622	NYSE	BPT	Mon, Sep 19, 2022	14.75	15.14	14.60	15.10
7621	NYSE	BPT	Fri, Sep 16, 2022	15.50	15.51	14.83	15.26
7620	NYSE	BPT	Thu, Sep 15, 2022	15.97	15.97	15.10	15.29
7619	NYSE	BPT	Wed, Sep 14, 2022	15.99	16.82	15.67	16.24
7618	NYSE	BPT	Tue, Sep 13, 2022	16.06	16.44	15.44	15.50
7617	NYSE	BPT	Mon, Sep 12, 2022	16.61	16.91	16.16	16.24
7616	NYSE	BPT	Fri, Sep 9, 2022	15.91	16.44	15.81	16.27
7615	NYSE	BPT	Thu, Sep 8, 2022	15.05	15.72	15.05	15.55
7614	NYSE	BPT	Wed, Sep 7, 2022	16.14	16.15	14.80	14.88
7613	NYSE	BPT	Tue, Sep 6, 2022	17.09	17.17	16.40	16.54
7612	NYSE	BPT	Fri, Sep 2, 2022	16.10	16.80	15.80	16.76
7611	NYSE	BPT	Thu, Sep 1, 2022	16.28	16.41	15.30	15.50
7610	NYSE	BPT	Wed, Aug 31, 2022	16.04	17.04	15.61	16.82
7609	NYSE	BPT	Tue, Aug 30, 2022	18.39	18.39	15.91	16.45
7608	NYSE	BPT	Mon, Aug 29, 2022	17.49	18.90	17.30	18.59
7607	NYSE	BPT	Fri, Aug 26, 2022	17.17	17.43	16.70	17.33
7606	NYSE	BPT	Thu, Aug 25, 2022	17.10	17.32	16.59	17.10
7605	NYSE	BPT	Wed, Aug 24, 2022	17.30	17.65	16.34	17.01
7604	NYSE	BPT	Tue, Aug 23, 2022	15.95	17.25	15.92	16.93
7603	NYSE	BPT	Mon, Aug 22, 2022	15.06	15.86	14.58	15.76
7602	NYSE	BPT	Fri, Aug 19, 2022	16.09	16.10	15.47	15.52
7601	NYSE	BPT	Thu, Aug 18, 2022	15.79	16.39	15.53	16.38
7600	NYSE	BPT	Wed, Aug 17, 2022	15.00	15.71	14.96	15.46
7599	NYSE	BPT	Tue, Aug 16, 2022	15.09	15.53	14.86	15.07
7598	NYSE	BPT	Mon, Aug 15, 2022	14.64	15.34	14.39	15.13
7597	NYSE	BPT	Fri, Aug 12, 2022	15.69	15.95	15.28	15.80
7596	NYSE	BPT	Thu, Aug 11, 2022	15.15	15.93	15.11	15.80
7595	NYSE	BPT	Wed, Aug 10, 2022	15.82	15.82	14.71	14.76
7594	NYSE	BPT	Tue, Aug 9, 2022	15.45	15.93	15.10	15.74
7593	NYSE	BPT	Mon, Aug 8, 2022	14.82	15.38	14.67	15.10
7592	NYSE	BPT	Fri, Aug 5, 2022	13.65	15.20	13.48	14.73
7591	NYSE	BPT	Thu, Aug 4, 2022	15.58	15.85	13.93	13.99
7590	NYSE	BPT	Wed, Aug 3, 2022	16.59	16.94	15.72	15.94
7589	NYSE	BPT	Tue, Aug 2, 2022	16.45	16.88	16.19	16.48
7588	NYSE	BPT	Mon, Aug 1, 2022	17.35	17.45	15.78	16.54
7587	NYSE	BPT	Fri, Jul 29, 2022	17.54	18.17	17.28	17.74
7586	NYSE	BPT	Thu, Jul 28, 2022	17.39	17.57	16.55	17.15
7585	NYSE	BPT	Wed, Jul 27, 2022	16.80	17.38	16.34	17.14
7584	NYSE	BPT	Tue, Jul 26, 2022	16.97	17.93	16.20	16.65
7583	NYSE	BPT	Mon, Jul 25, 2022	15.52	16.85	15.50	16.60
7582	NYSE	BPT	Fri, Jul 22, 2022	16.67	16.94	15.25	15.44
7581	NYSE	BPT	Thu, Jul 21, 2022	16.64	17.00	15.70	16.90
7580	NYSE	BPT	Wed, Jul 20, 2022	17.59	18.30	16.95	17.37
7579	NYSE	BPT	Tue, Jul 19, 2022	17.95	18.92	17.21	17.52
7578	NYSE	BPT	Mon, Jul 18, 2022	17.13	19.48	17.07	17.75
7577	NYSE	BPT	Fri, Jul 15, 2022	16.72	16.90	16.00	16.66
7576	NYSE	BPT	Thu, Jul 14, 2022	17.80	17.90	15.36	16.19
7575	NYSE	BPT	Wed, Jul 13, 2022	19.23	20.81	19.23	18.74
7574	NYSE	BPT	Tue, Jul 12, 2022	20.22	20.85	19.13	19.23
7573	NYSE	BPT	Mon, Jul 11, 2022	21.49	22.20	21.21	21.71
7572	NYSE	BPT	Fri, Jul 8, 2022	21.09	21.99	20.40	21.60
7571	NYSE	BPT	Thu, Jul 7, 2022	19.63	21.10	19.60	20.61
7570	NYSE	BPT	Wed, Jul 6, 2022	20.67	21.40	18.51	19.14
7569	NYSE	BPT	Tue, Jul 5, 2022	20.79	21.39	18.62	20.00
7568	NYSE	BPT	Fri, Jul 1, 2022	21.61	21.62	20.18	21.15
7567	NYSE	BPT	Thu, Jun 30, 2022	21.61	22.06	19.90	20.47
7566	NYSE	BPT	Wed, Jun 29, 2022	24.94	24.99	21.75	22.32
7565	NYSE	BPT	Tue, Jun 28, 2022	23.89	24.99	23.56	24.36
7564	NYSE	BPT	Mon, Jun 27, 2022	21.29	23.32	20.94	22.82
7563	NYSE	BPT	Fri, Jun 24, 2022	19.95	21.48	19.32	20.51
7562	NYSE	BPT	Thu, Jun 23, 2022	20.93	21.78	18.30	19.06
7561	NYSE	BPT	Wed, Jun 22, 2022	20.88	21.96	19.73	20.61
7560	NYSE	BPT	Tue, Jun 21, 2022	20.16	22.77	20.16	22.45
7559	NYSE	BPT	Fri, Jun 17, 2022	20.95	21.35	18.56	19.00
7558	NYSE	BPT	Thu, Jun 16, 2022	21.61	22.51	20.66	20.82
7557	NYSE	BPT	Wed, Jun 15, 2022	23.25	24.10	21.60	22.70
7556	NYSE	BPT	Tue, Jun 14, 2022	23.52	25.00	22.52	23.11
7555	NYSE	BPT	Mon, Jun 13, 2022	23.75	23.93	21.00	22.52
7554	NYSE	BPT	Fri, Jun 10, 2022	24.14	25.83	23.51	24.83
7553	NYSE	BPT	Thu, Jun 9, 2022	24.66	25.33	22.82	24.55
7552	NYSE	BPT	Wed, Jun 8, 2022	24.97	26.08	23.62	24.64
7551	NYSE	BPT	Tue, Jun 7, 2022	23.95	25.96	22.33	24.33
7550	NYSE	BPT	Mon, Jun 6, 2022	21.75	24.07	21.51	24.07
7549	NYSE	BPT	Fri, Jun 3, 2022	20.70	21.65	20.35	21.45
7548	NYSE	BPT	Thu, Jun 2, 2022	20.28	21.29	19.81	20.59
7547	NYSE	BPT	Wed, Jun 1, 2022	20.09	21.20	19.77	20.69
7546	NYSE	BPT	Tue, May 31, 2022	20.20	21.00	19.42	19.89
7545	NYSE	BPT	Fri, May 27, 2022	19.75	19.75	18.89	19.47
7544	NYSE	BPT	Thu, May 26, 2022	18.40	19.88	18.30	19.48
7543	NYSE	BPT	Wed, May 25, 2022	17.53	18.30	17.01	18.24
7542	NYSE	BPT	Tue, May 24, 2022	16.53	17.95	16.24	17.53
7541	NYSE	BPT	Mon, May 23, 2022	16.19	16.85	15.54	16.67
7540	NYSE	BPT	Fri, May 20, 2022	16.30	17.16	15.51	15.95
7539	NYSE	BPT	Thu, May 19, 2022	15.20	16.32	15.12	16.01
7538	NYSE	BPT	Wed, May 18, 2022	16.34	16.36	15.11	15.72
7537	NYSE	BPT	Tue, May 17, 2022	16.75	16.99	15.70	16.26
7536	NYSE	BPT	Mon, May 16, 2022	15.46	16.49	15.46	16.34
7535	NYSE	BPT	Fri, May 13, 2022	15.17	15.95	15.02	15.21
7534	NYSE	BPT	Thu, May 12, 2022	15.24	15.24	14.21	14.79
7533	NYSE	BPT	Wed, May 11, 2022	14.65	15.55	14.46	15.19
7532	NYSE	BPT	Tue, May 10, 2022	14.16	14.63	13.97	14.14
7531	NYSE	BPT	Mon, May 9, 2022	15.35	15.39	13.26	13.96
7530	NYSE	BPT	Fri, May 6, 2022	14.77	15.91	14.14	15.72
7529	NYSE	BPT	Thu, May 5, 2022	14.79	14.99	14.00	14.69
7528	NYSE	BPT	Wed, May 4, 2022	14.20	14.87	13.80	14.60
7527	NYSE	BPT	Tue, May 3, 2022	12.99	13.99	12.90	13.65
7526	NYSE	BPT	Mon, May 2, 2022	12.78	13.35	12.16	12.99
7525	NYSE	BPT	Fri, Apr 29, 2022	13.97	14.67	12.86	13.01
7524	NYSE	BPT	Thu, Apr 28, 2022	14.23	14.23	13.50	13.96
7523	NYSE	BPT	Wed, Apr 27, 2022	13.48	14.29	13.25	13.95
7522	NYSE	BPT	Tue, Apr 26, 2022	13.75	14.57	13.42	13.54
7521	NYSE	BPT	Mon, Apr 25, 2022	13.16	13.79	12.61	13.60
7520	NYSE	BPT	Fri, Apr 22, 2022	15.13	15.15	13.60	14.25
7519	NYSE	BPT	Thu, Apr 21, 2022	16.20	16.30	14.51	15.16
7518	NYSE	BPT	Wed, Apr 20, 2022	15.89	16.45	15.30	16.16
7517	NYSE	BPT	Tue, Apr 19, 2022	15.69	16.17	15.25	15.49
7516	NYSE	BPT	Mon, Apr 18, 2022	15.60	16.48	15.35	15.99
7515	NYSE	BPT	Thu, Apr 14, 2022	15.43	16.45	14.81	15.32
7514	NYSE	BPT	Wed, Apr 13, 2022	17.05	17.55	16.07	15.77
7513	NYSE	BPT	Tue, Apr 12, 2022	16.96	17.24	16.21	16.88
7512	NYSE	BPT	Mon, Apr 11, 2022	17.24	17.24	15.90	16.44
7511	NYSE	BPT	Fri, Apr 8, 2022	17.35	18.39	16.68	17.68
7510	NYSE	BPT	Thu, Apr 7, 2022	16.75	17.19	15.81	17.19
7509	NYSE	BPT	Wed, Apr 6, 2022	15.26	16.55	14.70	15.69
7508	NYSE	BPT	Tue, Apr 5, 2022	16.46	16.75	15.07	15.20
7507	NYSE	BPT	Mon, Apr 4, 2022	16.44	16.82	15.56	16.21
7506	NYSE	BPT	Fri, Apr 1, 2022	15.00	16.75	14.92	16.05
7505	NYSE	BPT	Thu, Mar 31, 2022	14.25	15.52	14.08	14.97
7504	NYSE	BPT	Wed, Mar 30, 2022	14.23	15.27	14.23	14.92
7503	NYSE	BPT	Tue, Mar 29, 2022	13.29	13.97	12.51	13.91
7502	NYSE	BPT	Mon, Mar 28, 2022	14.10	14.45	13.21	13.83
7501	NYSE	BPT	Fri, Mar 25, 2022	14.24	14.81	13.35	14.78
7500	NYSE	BPT	Thu, Mar 24, 2022	14.91	15.31	14.10	14.49
7499	NYSE	BPT	Wed, Mar 23, 2022	13.73	14.98	13.73	14.65
7498	NYSE	BPT	Tue, Mar 22, 2022	13.28	13.58	12.29	13.55
7497	NYSE	BPT	Mon, Mar 21, 2022	12.12	13.15	12.08	13.09
7496	NYSE	BPT	Fri, Mar 18, 2022	10.26	11.55	10.10	11.25
7495	NYSE	BPT	Thu, Mar 17, 2022	9.44	10.63	9.36	10.55
7494	NYSE	BPT	Wed, Mar 16, 2022	9.21	9.47	8.90	9.31
7493	NYSE	BPT	Tue, Mar 15, 2022	9.19	9.95	8.50	9.06
7492	NYSE	BPT	Mon, Mar 14, 2022	11.03	11.16	9.52	10.27
7491	NYSE	BPT	Fri, Mar 11, 2022	11.63	12.10	11.40	11.47
7490	NYSE	BPT	Thu, Mar 10, 2022	11.58	12.14	11.20	12.02
7489	NYSE	BPT	Wed, Mar 9, 2022	12.45	12.56	11.02	11.26
7488	NYSE	BPT	Tue, Mar 8, 2022	12.50	13.64	12.30	12.94
7487	NYSE	BPT	Mon, Mar 7, 2022	14.26	14.29	12.04	12.14
7486	NYSE	BPT	Fri, Mar 4, 2022	14.36	14.79	13.07	13.69
7485	NYSE	BPT	Thu, Mar 3, 2022	12.81	14.17	11.86	14.13
7484	NYSE	BPT	Wed, Mar 2, 2022	15.17	15.60	13.10	13.22
7483	NYSE	BPT	Tue, Mar 1, 2022	13.34	14.85	13.07	14.55
7482	NYSE	BPT	Mon, Feb 28, 2022	12.34	13.21	12.20	12.61
7481	NYSE	BPT	Fri, Feb 25, 2022	12.10	12.10	10.95	11.91
7480	NYSE	BPT	Thu, Feb 24, 2022	11.88	12.61	11.50	12.49
7479	NYSE	BPT	Wed, Feb 23, 2022	10.34	11.39	10.20	11.03
7478	NYSE	BPT	Tue, Feb 22, 2022	9.99	10.51	9.61	10.21
7477	NYSE	BPT	Fri, Feb 18, 2022	9.44	9.64	9.02	9.45
7476	NYSE	BPT	Thu, Feb 17, 2022	9.28	9.59	9.19	9.58
7475	NYSE	BPT	Wed, Feb 16, 2022	9.19	9.78	9.01	9.15
7474	NYSE	BPT	Tue, Feb 15, 2022	9.12	9.39	8.83	8.96
7473	NYSE	BPT	Mon, Feb 14, 2022	10.00	10.00	8.57	9.58
7472	NYSE	BPT	Fri, Feb 11, 2022	9.23	9.97	9.21	9.86
7471	NYSE	BPT	Thu, Feb 10, 2022	8.35	9.32	8.30	9.16
7470	NYSE	BPT	Wed, Feb 9, 2022	8.23	8.58	7.64	8.54
7469	NYSE	BPT	Tue, Feb 8, 2022	8.36	8.49	7.37	8.35
7468	NYSE	BPT	Mon, Feb 7, 2022	10.13	10.26	8.39	8.45
7467	NYSE	BPT	Fri, Feb 4, 2022	9.22	10.59	9.19	10.52
7466	NYSE	BPT	Thu, Feb 3, 2022	7.91	9.15	7.91	8.89
7465	NYSE	BPT	Wed, Feb 2, 2022	7.65	8.05	7.51	8.04
7464	NYSE	BPT	Tue, Feb 1, 2022	6.91	7.60	6.76	7.56
7463	NYSE	BPT	Mon, Jan 31, 2022	6.83	7.05	6.65	6.99
7462	NYSE	BPT	Fri, Jan 28, 2022	7.34	7.38	6.54	6.84
7461	NYSE	BPT	Thu, Jan 27, 2022	7.39	7.50	6.78	7.07
7460	NYSE	BPT	Wed, Jan 26, 2022	7.00	7.77	6.81	7.20
7459	NYSE	BPT	Tue, Jan 25, 2022	6.23	6.90	6.08	6.85
7458	NYSE	BPT	Mon, Jan 24, 2022	5.98	6.30	5.87	6.21
7457	NYSE	BPT	Fri, Jan 21, 2022	6.75	6.75	5.95	6.14
7456	NYSE	BPT	Thu, Jan 20, 2022	6.17	7.25	6.05	6.83
7455	NYSE	BPT	Wed, Jan 19, 2022	5.96	6.47	5.85	6.16
7454	NYSE	BPT	Tue, Jan 18, 2022	5.34	5.95	5.34	5.77
7453	NYSE	BPT	Fri, Jan 14, 2022	5.10	5.37	4.85	5.26
7452	NYSE	BPT	Thu, Jan 13, 2022	6.20	6.41	5.68	5.16
7451	NYSE	BPT	Wed, Jan 12, 2022	6.20	6.40	5.77	6.16
7450	NYSE	BPT	Tue, Jan 11, 2022	5.35	6.20	5.32	6.12
7449	NYSE	BPT	Mon, Jan 10, 2022	4.94	5.31	4.91	5.23
7448	NYSE	BPT	Fri, Jan 7, 2022	4.65	4.92	4.60	4.78
7447	NYSE	BPT	Thu, Jan 6, 2022	4.43	4.47	4.31	4.44
7446	NYSE	BPT	Wed, Jan 5, 2022	4.39	4.43	4.27	4.34
7445	NYSE	BPT	Tue, Jan 4, 2022	4.31	4.43	4.20	4.33
7444	NYSE	BPT	Mon, Jan 3, 2022	3.90	4.35	3.90	4.32
7443	NYSE	BPT	Fri, Dec 31, 2021	3.80	3.95	3.78	3.93
7442	NYSE	BPT	Thu, Dec 30, 2021	3.79	3.88	3.76	3.79
7441	NYSE	BPT	Wed, Dec 29, 2021	3.75	3.89	3.71	3.86
7440	NYSE	BPT	Tue, Dec 28, 2021	3.70	3.84	3.64	3.81
7439	NYSE	BPT	Mon, Dec 27, 2021	3.54	3.80	3.51	3.72
7438	NYSE	BPT	Thu, Dec 23, 2021	3.60	3.66	3.57	3.60
7437	NYSE	BPT	Wed, Dec 22, 2021	3.65	3.72	3.56	3.64
7436	NYSE	BPT	Tue, Dec 21, 2021	3.67	3.75	3.66	3.69
7435	NYSE	BPT	Mon, Dec 20, 2021	3.55	3.68	3.55	3.64
7434	NYSE	BPT	Fri, Dec 17, 2021	3.61	3.77	3.61	3.67
7433	NYSE	BPT	Thu, Dec 16, 2021	3.78	3.93	3.64	3.71
7432	NYSE	BPT	Wed, Dec 15, 2021	3.53	3.79	3.53	3.78
7431	NYSE	BPT	Tue, Dec 14, 2021	3.58	3.67	3.52	3.53
7430	NYSE	BPT	Mon, Dec 13, 2021	3.79	3.81	3.61	3.68
7429	NYSE	BPT	Fri, Dec 10, 2021	4.01	4.01	3.76	3.85
7428	NYSE	BPT	Thu, Dec 9, 2021	3.99	4.03	3.93	3.98
7427	NYSE	BPT	Wed, Dec 8, 2021	3.95	4.03	3.86	3.99
7426	NYSE	BPT	Tue, Dec 7, 2021	3.96	4.18	3.96	4.00
7425	NYSE	BPT	Mon, Dec 6, 2021	3.72	3.95	3.67	3.87
7424	NYSE	BPT	Fri, Dec 3, 2021	3.63	3.71	3.60	3.67
7423	NYSE	BPT	Thu, Dec 2, 2021	3.43	3.65	3.43	3.60
7422	NYSE	BPT	Wed, Dec 1, 2021	3.65	3.74	3.41	3.43
7421	NYSE	BPT	Tue, Nov 30, 2021	3.84	3.84	3.63	3.63
7420	NYSE	BPT	Mon, Nov 29, 2021	4.00	4.01	3.85	3.87
7419	NYSE	BPT	Fri, Nov 26, 2021	3.97	4.00	3.86	3.97
7418	NYSE	BPT	Wed, Nov 24, 2021	4.06	4.14	4.02	4.08
7417	NYSE	BPT	Tue, Nov 23, 2021	4.01	4.09	4.01	4.05
7416	NYSE	BPT	Mon, Nov 22, 2021	3.99	4.07	3.99	4.01
7415	NYSE	BPT	Fri, Nov 19, 2021	4.04	4.08	3.99	4.00
7414	NYSE	BPT	Thu, Nov 18, 2021	4.14	4.19	4.04	4.11
7413	NYSE	BPT	Wed, Nov 17, 2021	4.25	4.25	4.14	4.19
7412	NYSE	BPT	Tue, Nov 16, 2021	4.18	4.34	4.18	4.26
7411	NYSE	BPT	Mon, Nov 15, 2021	4.41	4.45	4.18	4.18
7410	NYSE	BPT	Fri, Nov 12, 2021	4.54	4.59	4.42	4.43
7409	NYSE	BPT	Thu, Nov 11, 2021	4.42	4.55	4.42	4.51
7408	NYSE	BPT	Wed, Nov 10, 2021	4.54	4.58	4.42	4.42
7407	NYSE	BPT	Tue, Nov 9, 2021	4.44	4.59	4.35	4.58
7406	NYSE	BPT	Mon, Nov 8, 2021	4.50	4.50	4.35	4.46
7405	NYSE	BPT	Fri, Nov 5, 2021	4.36	4.46	4.30	4.43
7404	NYSE	BPT	Thu, Nov 4, 2021	4.47	4.48	4.28	4.30
7403	NYSE	BPT	Wed, Nov 3, 2021	4.33	4.44	4.33	4.36
7402	NYSE	BPT	Tue, Nov 2, 2021	4.49	4.49	4.40	4.45
7401	NYSE	BPT	Mon, Nov 1, 2021	4.35	4.50	4.35	4.49
7400	NYSE	BPT	Fri, Oct 29, 2021	4.19	4.39	4.16	4.37
7399	NYSE	BPT	Thu, Oct 28, 2021	4.13	4.24	4.03	4.23
7398	NYSE	BPT	Wed, Oct 27, 2021	4.15	4.29	4.10	4.10
7397	NYSE	BPT	Tue, Oct 26, 2021	4.09	4.24	4.02	4.23
7396	NYSE	BPT	Mon, Oct 25, 2021	3.91	4.15	3.91	4.11
7395	NYSE	BPT	Fri, Oct 22, 2021	3.88	3.92	3.78	3.91
7394	NYSE	BPT	Thu, Oct 21, 2021	3.85	3.95	3.84	3.87
7393	NYSE	BPT	Wed, Oct 20, 2021	3.90	3.91	3.83	3.89
7392	NYSE	BPT	Tue, Oct 19, 2021	3.92	3.92	3.81	3.84
7391	NYSE	BPT	Mon, Oct 18, 2021	3.81	4.05	3.81	3.88
7390	NYSE	BPT	Fri, Oct 15, 2021	3.80	3.86	3.78	3.84
7389	NYSE	BPT	Thu, Oct 14, 2021	3.85	3.92	3.76	3.79
7388	NYSE	BPT	Wed, Oct 13, 2021	3.90	3.95	3.81	3.81
7387	NYSE	BPT	Tue, Oct 12, 2021	4.01	4.01	3.91	3.94
7386	NYSE	BPT	Mon, Oct 11, 2021	3.91	4.13	3.90	3.92
7385	NYSE	BPT	Fri, Oct 8, 2021	3.72	3.97	3.72	3.89
7384	NYSE	BPT	Thu, Oct 7, 2021	4.09	4.09	3.63	3.73
7383	NYSE	BPT	Wed, Oct 6, 2021	4.14	4.24	4.05	4.09
7382	NYSE	BPT	Tue, Oct 5, 2021	4.38	4.41	4.06	4.11
7381	NYSE	BPT	Mon, Oct 4, 2021	4.19	4.44	4.18	4.27
7380	NYSE	BPT	Fri, Oct 1, 2021	4.10	4.15	4.02	4.14
7379	NYSE	BPT	Thu, Sep 30, 2021	4.26	4.30	4.07	4.10
7378	NYSE	BPT	Wed, Sep 29, 2021	4.35	4.40	4.26	4.26
7377	NYSE	BPT	Tue, Sep 28, 2021	4.30	4.45	4.25	4.33
7376	NYSE	BPT	Mon, Sep 27, 2021	4.24	4.48	4.22	4.30
7375	NYSE	BPT	Fri, Sep 24, 2021	4.02	4.22	4.02	4.19
7374	NYSE	BPT	Thu, Sep 23, 2021	4.09	4.14	4.00	4.10
7373	NYSE	BPT	Wed, Sep 22, 2021	4.01	4.14	4.00	4.05
7372	NYSE	BPT	Tue, Sep 21, 2021	3.92	4.00	3.80	3.93
7371	NYSE	BPT	Mon, Sep 20, 2021	3.89	3.97	3.84	3.92
7370	NYSE	BPT	Fri, Sep 17, 2021	4.20	4.23	4.04	4.10
7369	NYSE	BPT	Thu, Sep 16, 2021	4.30	4.33	4.04	4.26
7368	NYSE	BPT	Wed, Sep 15, 2021	4.25	4.44	4.17	4.31
7367	NYSE	BPT	Tue, Sep 14, 2021	3.91	4.16	3.91	4.15
7366	NYSE	BPT	Mon, Sep 13, 2021	3.58	3.99	3.58	3.91
7365	NYSE	BPT	Fri, Sep 10, 2021	3.47	3.59	3.40	3.59
7364	NYSE	BPT	Thu, Sep 9, 2021	3.47	3.62	3.39	3.41
7363	NYSE	BPT	Wed, Sep 8, 2021	3.69	3.69	3.51	3.55
7362	NYSE	BPT	Tue, Sep 7, 2021	3.37	3.63	3.31	3.63
7361	NYSE	BPT	Fri, Sep 3, 2021	3.45	3.51	3.35	3.35
7360	NYSE	BPT	Thu, Sep 2, 2021	3.31	3.57	3.31	3.42
7359	NYSE	BPT	Wed, Sep 1, 2021	3.21	3.32	3.21	3.26
7358	NYSE	BPT	Tue, Aug 31, 2021	3.12	3.25	3.09	3.21
7357	NYSE	BPT	Mon, Aug 30, 2021	3.14	3.19	3.08	3.18
7356	NYSE	BPT	Fri, Aug 27, 2021	3.00	3.18	2.99	3.14
7355	NYSE	BPT	Thu, Aug 26, 2021	3.11	3.15	3.00	3.00
7354	NYSE	BPT	Wed, Aug 25, 2021	3.19	3.24	3.13	3.13
7353	NYSE	BPT	Tue, Aug 24, 2021	3.16	3.27	3.12	3.22
7352	NYSE	BPT	Mon, Aug 23, 2021	3.07	3.22	3.07	3.17
7351	NYSE	BPT	Fri, Aug 20, 2021	2.92	3.17	2.92	3.07
7350	NYSE	BPT	Thu, Aug 19, 2021	3.10	3.11	2.93	3.00
7349	NYSE	BPT	Wed, Aug 18, 2021	3.20	3.24	3.14	3.20
7348	NYSE	BPT	Tue, Aug 17, 2021	3.20	3.25	3.16	3.24
7347	NYSE	BPT	Mon, Aug 16, 2021	3.31	3.32	3.21	3.25
7346	NYSE	BPT	Fri, Aug 13, 2021	3.44	3.49	3.40	3.41
7345	NYSE	BPT	Thu, Aug 12, 2021	3.50	3.54	3.43	3.44
7344	NYSE	BPT	Wed, Aug 11, 2021	3.59	3.60	3.48	3.50
7343	NYSE	BPT	Tue, Aug 10, 2021	3.50	3.66	3.50	3.59
7342	NYSE	BPT	Mon, Aug 9, 2021	3.66	3.73	3.40	3.48
7341	NYSE	BPT	Fri, Aug 6, 2021	3.73	3.82	3.71	3.72
7340	NYSE	BPT	Thu, Aug 5, 2021	3.78	3.90	3.73	3.76
7339	NYSE	BPT	Wed, Aug 4, 2021	3.75	3.83	3.67	3.73
7338	NYSE	BPT	Tue, Aug 3, 2021	3.76	3.90	3.73	3.87
7337	NYSE	BPT	Mon, Aug 2, 2021	3.80	3.93	3.76	3.79
7336	NYSE	BPT	Fri, Jul 30, 2021	3.81	3.88	3.72	3.78
7335	NYSE	BPT	Thu, Jul 29, 2021	3.90	3.94	3.81	3.89
7334	NYSE	BPT	Wed, Jul 28, 2021	3.80	3.91	3.78	3.80
7333	NYSE	BPT	Tue, Jul 27, 2021	3.97	3.97	3.75	3.77
7332	NYSE	BPT	Mon, Jul 26, 2021	3.92	4.06	3.92	3.95
7331	NYSE	BPT	Fri, Jul 23, 2021	3.92	3.97	3.82	3.94
7330	NYSE	BPT	Thu, Jul 22, 2021	4.06	4.11	3.88	3.94
7329	NYSE	BPT	Wed, Jul 21, 2021	3.96	4.13	3.96	4.03
7328	NYSE	BPT	Tue, Jul 20, 2021	3.83	3.91	3.80	3.86
7327	NYSE	BPT	Mon, Jul 19, 2021	4.00	4.04	3.75	3.82
7326	NYSE	BPT	Fri, Jul 16, 2021	4.20	4.28	4.00	4.01
7325	NYSE	BPT	Thu, Jul 15, 2021	4.23	4.29	4.11	4.20
7324	NYSE	BPT	Wed, Jul 14, 2021	4.58	4.70	4.24	4.24
7323	NYSE	BPT	Tue, Jul 13, 2021	4.62	4.83	4.57	4.56
7322	NYSE	BPT	Mon, Jul 12, 2021	4.62	4.78	4.62	4.69
7321	NYSE	BPT	Fri, Jul 9, 2021	4.64	4.82	4.57	4.75
7320	NYSE	BPT	Thu, Jul 8, 2021	4.85	4.85	4.40	4.56
7319	NYSE	BPT	Wed, Jul 7, 2021	4.79	4.91	4.71	4.85
7318	NYSE	BPT	Tue, Jul 6, 2021	5.06	5.10	4.78	4.82
7317	NYSE	BPT	Fri, Jul 2, 2021	5.20	5.25	5.00	5.11
7316	NYSE	BPT	Thu, Jul 1, 2021	5.25	5.40	5.13	5.18
7315	NYSE	BPT	Wed, Jun 30, 2021	5.31	5.48	5.08	5.10
7314	NYSE	BPT	Tue, Jun 29, 2021	5.49	5.49	5.25	5.33
7313	NYSE	BPT	Mon, Jun 28, 2021	5.81	5.89	5.38	5.40
7312	NYSE	BPT	Fri, Jun 25, 2021	6.00	6.26	5.96	5.96
7311	NYSE	BPT	Thu, Jun 24, 2021	6.49	6.49	5.70	6.01
7310	NYSE	BPT	Wed, Jun 23, 2021	5.67	6.49	5.60	6.34
7309	NYSE	BPT	Tue, Jun 22, 2021	5.57	5.67	5.50	5.66
7308	NYSE	BPT	Mon, Jun 21, 2021	5.14	5.64	5.10	5.62
7307	NYSE	BPT	Fri, Jun 18, 2021	4.85	5.11	4.80	5.00
7306	NYSE	BPT	Thu, Jun 17, 2021	5.22	5.25	4.71	4.96
7305	NYSE	BPT	Wed, Jun 16, 2021	5.74	5.75	5.14	5.26
7304	NYSE	BPT	Tue, Jun 15, 2021	5.00	5.75	4.98	5.73
7303	NYSE	BPT	Mon, Jun 14, 2021	4.80	5.00	4.77	4.98
7302	NYSE	BPT	Fri, Jun 11, 2021	4.60	4.79	4.60	4.75
7301	NYSE	BPT	Thu, Jun 10, 2021	4.65	4.75	4.63	4.65
7300	NYSE	BPT	Wed, Jun 9, 2021	4.34	4.64	4.33	4.64
7299	NYSE	BPT	Tue, Jun 8, 2021	4.25	4.31	4.14	4.28
7298	NYSE	BPT	Mon, Jun 7, 2021	4.21	4.28	4.11	4.25
7297	NYSE	BPT	Fri, Jun 4, 2021	4.08	4.22	4.03	4.22
7296	NYSE	BPT	Thu, Jun 3, 2021	3.91	4.07	3.85	4.07
7295	NYSE	BPT	Wed, Jun 2, 2021	3.80	3.91	3.73	3.91
7294	NYSE	BPT	Tue, Jun 1, 2021	3.81	3.87	3.68	3.75
7293	NYSE	BPT	Fri, May 28, 2021	3.68	3.73	3.62	3.71
7292	NYSE	BPT	Thu, May 27, 2021	3.63	3.70	3.63	3.65
7291	NYSE	BPT	Wed, May 26, 2021	3.52	3.67	3.52	3.66
7290	NYSE	BPT	Tue, May 25, 2021	3.77	3.78	3.56	3.56
7289	NYSE	BPT	Mon, May 24, 2021	3.63	3.76	3.63	3.71
7288	NYSE	BPT	Fri, May 21, 2021	3.47	3.81	3.41	3.67
7287	NYSE	BPT	Thu, May 20, 2021	3.42	3.54	3.42	3.50
7286	NYSE	BPT	Wed, May 19, 2021	3.45	3.53	3.30	3.51
7285	NYSE	BPT	Tue, May 18, 2021	3.50	3.57	3.50	3.55
7284	NYSE	BPT	Mon, May 17, 2021	3.43	3.54	3.41	3.53
7283	NYSE	BPT	Fri, May 14, 2021	3.41	3.51	3.41	3.45
7282	NYSE	BPT	Thu, May 13, 2021	3.48	3.52	3.35	3.39
7281	NYSE	BPT	Wed, May 12, 2021	3.37	3.55	3.37	3.46
7280	NYSE	BPT	Tue, May 11, 2021	3.35	3.52	3.34	3.41
7279	NYSE	BPT	Mon, May 10, 2021	3.55	3.58	3.41	3.43
7278	NYSE	BPT	Fri, May 7, 2021	3.47	3.58	3.40	3.54
7277	NYSE	BPT	Thu, May 6, 2021	3.56	3.56	3.42	3.47
7276	NYSE	BPT	Wed, May 5, 2021	3.39	3.56	3.39	3.52
7275	NYSE	BPT	Tue, May 4, 2021	3.37	3.43	3.32	3.40
7274	NYSE	BPT	Mon, May 3, 2021	3.35	3.47	3.35	3.44
7273	NYSE	BPT	Fri, Apr 30, 2021	3.33	3.42	3.31	3.35
7272	NYSE	BPT	Thu, Apr 29, 2021	3.45	3.49	3.32	3.37
7271	NYSE	BPT	Wed, Apr 28, 2021	3.35	3.45	3.31	3.38
7270	NYSE	BPT	Tue, Apr 27, 2021	3.26	3.35	3.21	3.30
7269	NYSE	BPT	Mon, Apr 26, 2021	3.29	3.32	3.20	3.30
7268	NYSE	BPT	Fri, Apr 23, 2021	3.23	3.31	3.22	3.26
7267	NYSE	BPT	Thu, Apr 22, 2021	3.20	3.32	3.17	3.23
7266	NYSE	BPT	Wed, Apr 21, 2021	3.24	3.41	3.20	3.26
7265	NYSE	BPT	Tue, Apr 20, 2021	3.32	3.32	3.17	3.27
7264	NYSE	BPT	Mon, Apr 19, 2021	3.28	3.33	3.21	3.31
7263	NYSE	BPT	Fri, Apr 16, 2021	3.34	3.38	3.27	3.32
7262	NYSE	BPT	Thu, Apr 15, 2021	3.41	3.46	3.32	3.38
7261	NYSE	BPT	Wed, Apr 14, 2021	3.33	3.49	3.33	3.45
7260	NYSE	BPT	Tue, Apr 13, 2021	3.48	3.53	3.33	3.34
7259	NYSE	BPT	Mon, Apr 12, 2021	3.38	3.57	3.38	3.54
7258	NYSE	BPT	Fri, Apr 9, 2021	3.47	3.53	3.36	3.39
7257	NYSE	BPT	Thu, Apr 8, 2021	3.47	3.53	3.38	3.50
7256	NYSE	BPT	Wed, Apr 7, 2021	3.50	3.59	3.45	3.49
7255	NYSE	BPT	Tue, Apr 6, 2021	3.51	3.70	3.41	3.51
7254	NYSE	BPT	Mon, Apr 5, 2021	3.81	3.84	3.64	3.64
7253	NYSE	BPT	Thu, Apr 1, 2021	3.71	3.92	3.71	3.83
7252	NYSE	BPT	Wed, Mar 31, 2021	3.85	3.86	3.71	3.74
7251	NYSE	BPT	Tue, Mar 30, 2021	3.88	3.94	3.78	3.83
7250	NYSE	BPT	Mon, Mar 29, 2021	4.00	4.03	3.89	3.91
7249	NYSE	BPT	Fri, Mar 26, 2021	4.10	4.11	3.91	4.02
7248	NYSE	BPT	Thu, Mar 25, 2021	4.08	4.14	3.93	4.06
7247	NYSE	BPT	Wed, Mar 24, 2021	4.13	4.20	4.02	4.08
7246	NYSE	BPT	Tue, Mar 23, 2021	4.20	4.32	4.02	4.06
7245	NYSE	BPT	Mon, Mar 22, 2021	4.36	4.46	4.20	4.27
7244	NYSE	BPT	Fri, Mar 19, 2021	4.16	4.47	4.07	4.47
7243	NYSE	BPT	Thu, Mar 18, 2021	4.40	4.54	4.18	4.19
7242	NYSE	BPT	Wed, Mar 17, 2021	4.64	4.64	4.35	4.45
7241	NYSE	BPT	Tue, Mar 16, 2021	4.98	4.98	4.60	4.60
7240	NYSE	BPT	Mon, Mar 15, 2021	4.62	4.98	4.62	4.95
7239	NYSE	BPT	Fri, Mar 12, 2021	4.87	4.88	4.51	4.61
7238	NYSE	BPT	Thu, Mar 11, 2021	4.49	4.89	4.49	4.88
7237	NYSE	BPT	Wed, Mar 10, 2021	4.37	4.59	4.34	4.47
7236	NYSE	BPT	Tue, Mar 9, 2021	4.37	4.62	4.30	4.30
7235	NYSE	BPT	Mon, Mar 8, 2021	4.26	4.45	4.21	4.30
7234	NYSE	BPT	Fri, Mar 5, 2021	4.11	4.25	3.80	4.22
7233	NYSE	BPT	Thu, Mar 4, 2021	4.12	4.24	3.91	4.04
7232	NYSE	BPT	Wed, Mar 3, 2021	3.97	4.14	3.90	4.03
7231	NYSE	BPT	Tue, Mar 2, 2021	4.08	4.08	3.81	3.87
7230	NYSE	BPT	Mon, Mar 1, 2021	4.38	4.43	3.80	3.90
7229	NYSE	BPT	Fri, Feb 26, 2021	4.69	4.75	4.20	4.20
7228	NYSE	BPT	Thu, Feb 25, 2021	4.54	4.93	4.51	4.66
7227	NYSE	BPT	Wed, Feb 24, 2021	4.38	4.62	4.26	4.48
7226	NYSE	BPT	Tue, Feb 23, 2021	4.24	4.37	4.00	4.29
7225	NYSE	BPT	Mon, Feb 22, 2021	4.23	4.57	4.23	4.23
7224	NYSE	BPT	Fri, Feb 19, 2021	4.14	4.30	3.85	4.23
7223	NYSE	BPT	Thu, Feb 18, 2021	4.42	4.45	4.05	4.20
7222	NYSE	BPT	Wed, Feb 17, 2021	4.72	4.88	4.27	4.33
7221	NYSE	BPT	Tue, Feb 16, 2021	4.17	5.19	4.10	4.52
7220	NYSE	BPT	Fri, Feb 12, 2021	3.96	4.14	3.96	4.02
7219	NYSE	BPT	Thu, Feb 11, 2021	3.89	4.08	3.89	3.96
7218	NYSE	BPT	Wed, Feb 10, 2021	4.07	4.14	3.83	3.94
7217	NYSE	BPT	Tue, Feb 9, 2021	3.93	4.09	3.88	4.03
7216	NYSE	BPT	Mon, Feb 8, 2021	3.59	3.93	3.59	3.85
7215	NYSE	BPT	Fri, Feb 5, 2021	3.59	3.70	3.51	3.55
7214	NYSE	BPT	Thu, Feb 4, 2021	3.50	3.64	3.32	3.59
7213	NYSE	BPT	Wed, Feb 3, 2021	3.07	3.54	3.06	3.50
7212	NYSE	BPT	Tue, Feb 2, 2021	2.96	3.09	2.95	3.00
7211	NYSE	BPT	Mon, Feb 1, 2021	2.98	3.02	2.90	2.91
7210	NYSE	BPT	Fri, Jan 29, 2021	3.14	3.14	2.91	2.99
7209	NYSE	BPT	Thu, Jan 28, 2021	3.06	3.21	2.96	3.19
7208	NYSE	BPT	Wed, Jan 27, 2021	2.89	3.19	2.89	3.06
7207	NYSE	BPT	Tue, Jan 26, 2021	2.97	3.13	2.90	2.92
7206	NYSE	BPT	Mon, Jan 25, 2021	2.91	2.97	2.79	2.97
7205	NYSE	BPT	Fri, Jan 22, 2021	2.81	2.94	2.80	2.91
7204	NYSE	BPT	Thu, Jan 21, 2021	2.93	2.98	2.80	2.92
7203	NYSE	BPT	Wed, Jan 20, 2021	2.87	2.94	2.71	2.93
7202	NYSE	BPT	Tue, Jan 19, 2021	2.90	2.95	2.71	2.82
7201	NYSE	BPT	Fri, Jan 15, 2021	2.99	3.03	2.88	2.95
7200	NYSE	BPT	Thu, Jan 14, 2021	2.99	3.05	2.92	3.02
7199	NYSE	BPT	Wed, Jan 13, 2021	3.13	3.19	2.86	2.94
7198	NYSE	BPT	Tue, Jan 12, 2021	3.13	3.26	3.03	3.10
7197	NYSE	BPT	Mon, Jan 11, 2021	3.30	3.30	3.02	3.06
7196	NYSE	BPT	Fri, Jan 8, 2021	3.44	3.45	3.23	3.33
7195	NYSE	BPT	Thu, Jan 7, 2021	2.88	3.43	2.81	3.33
7194	NYSE	BPT	Wed, Jan 6, 2021	2.86	2.91	2.64	2.88
7193	NYSE	BPT	Tue, Jan 5, 2021	2.80	2.91	2.71	2.88
7192	NYSE	BPT	Mon, Jan 4, 2021	2.40	2.86	2.40	2.68
7191	NYSE	BPT	Thu, Dec 31, 2020	2.45	2.47	2.31	2.38
7190	NYSE	BPT	Wed, Dec 30, 2020	2.60	2.63	2.46	2.48
7189	NYSE	BPT	Tue, Dec 29, 2020	2.64	2.67	2.51	2.58
7188	NYSE	BPT	Mon, Dec 28, 2020	2.84	2.97	2.61	2.64
7187	NYSE	BPT	Thu, Dec 24, 2020	2.85	2.88	2.80	2.84
7186	NYSE	BPT	Wed, Dec 23, 2020	2.78	3.02	2.78	2.86
7185	NYSE	BPT	Tue, Dec 22, 2020	2.79	2.93	2.77	2.78
7184	NYSE	BPT	Mon, Dec 21, 2020	3.07	3.17	2.78	2.81
7183	NYSE	BPT	Fri, Dec 18, 2020	3.09	3.21	3.03	3.07
7182	NYSE	BPT	Thu, Dec 17, 2020	3.21	3.26	3.00	3.09
7181	NYSE	BPT	Wed, Dec 16, 2020	3.27	3.35	3.16	3.26
7180	NYSE	BPT	Tue, Dec 15, 2020	3.40	3.48	3.16	3.37
7179	NYSE	BPT	Mon, Dec 14, 2020	3.90	3.90	3.36	3.37
7178	NYSE	BPT	Fri, Dec 11, 2020	4.18	4.22	3.36	3.83
7177	NYSE	BPT	Thu, Dec 10, 2020	3.12	4.25	3.08	4.10
7176	NYSE	BPT	Wed, Dec 9, 2020	3.10	3.40	3.01	3.10
7175	NYSE	BPT	Tue, Dec 8, 2020	2.76	3.14	2.75	3.02
7174	NYSE	BPT	Mon, Dec 7, 2020	2.48	2.73	2.42	2.72
7173	NYSE	BPT	Fri, Dec 4, 2020	2.30	2.49	2.27	2.46
7172	NYSE	BPT	Thu, Dec 3, 2020	2.25	2.40	2.22	2.24
7171	NYSE	BPT	Wed, Dec 2, 2020	2.10	2.34	2.10	2.26
7170	NYSE	BPT	Tue, Dec 1, 2020	2.19	2.28	2.06	2.08
7169	NYSE	BPT	Mon, Nov 30, 2020	2.29	2.29	2.03	2.17
7168	NYSE	BPT	Fri, Nov 27, 2020	2.24	2.28	2.16	2.27
7167	NYSE	BPT	Wed, Nov 25, 2020	2.30	2.31	2.01	2.16
7166	NYSE	BPT	Tue, Nov 24, 2020	1.72	2.50	1.70	2.40
7165	NYSE	BPT	Mon, Nov 23, 2020	1.71	1.80	1.65	1.65
7164	NYSE	BPT	Fri, Nov 20, 2020	1.68	1.74	1.68	1.72
7163	NYSE	BPT	Thu, Nov 19, 2020	1.77	1.77	1.65	1.68
7162	NYSE	BPT	Wed, Nov 18, 2020	1.78	1.89	1.71	1.71
7161	NYSE	BPT	Tue, Nov 17, 2020	1.70	1.75	1.62	1.74
7160	NYSE	BPT	Mon, Nov 16, 2020	1.62	1.65	1.58	1.64
7159	NYSE	BPT	Fri, Nov 13, 2020	1.64	1.69	1.50	1.58
7158	NYSE	BPT	Thu, Nov 12, 2020	1.90	1.90	1.50	1.70
7157	NYSE	BPT	Wed, Nov 11, 2020	1.56	1.94	1.54	1.85
7156	NYSE	BPT	Tue, Nov 10, 2020	1.53	1.56	1.48	1.52
7155	NYSE	BPT	Mon, Nov 9, 2020	1.40	1.56	1.35	1.51
7154	NYSE	BPT	Fri, Nov 6, 2020	1.33	1.35	1.27	1.28
7153	NYSE	BPT	Thu, Nov 5, 2020	1.34	1.36	1.32	1.33
7152	NYSE	BPT	Wed, Nov 4, 2020	1.34	1.37	1.32	1.33
7151	NYSE	BPT	Tue, Nov 3, 2020	1.35	1.38	1.34	1.35
7150	NYSE	BPT	Mon, Nov 2, 2020	1.31	1.37	1.30	1.36
7149	NYSE	BPT	Fri, Oct 30, 2020	1.28	1.33	1.28	1.29
7148	NYSE	BPT	Thu, Oct 29, 2020	1.32	1.32	1.26	1.27
7147	NYSE	BPT	Wed, Oct 28, 2020	1.35	1.36	1.29	1.32
7146	NYSE	BPT	Tue, Oct 27, 2020	1.38	1.41	1.35	1.36
7145	NYSE	BPT	Mon, Oct 26, 2020	1.45	1.47	1.40	1.42
7144	NYSE	BPT	Fri, Oct 23, 2020	1.48	1.48	1.43	1.44
7143	NYSE	BPT	Thu, Oct 22, 2020	1.43	1.46	1.42	1.44
7142	NYSE	BPT	Wed, Oct 21, 2020	1.40	1.44	1.39	1.44
7141	NYSE	BPT	Tue, Oct 20, 2020	1.52	1.52	1.39	1.43
7140	NYSE	BPT	Mon, Oct 19, 2020	1.45	1.49	1.44	1.45
7139	NYSE	BPT	Fri, Oct 16, 2020	1.50	1.53	1.45	1.47
7138	NYSE	BPT	Thu, Oct 15, 2020	1.46	1.48	1.44	1.47
7137	NYSE	BPT	Wed, Oct 14, 2020	1.46	1.50	1.46	1.46
7136	NYSE	BPT	Tue, Oct 13, 2020	1.51	1.55	1.46	1.48
7135	NYSE	BPT	Mon, Oct 12, 2020	1.51	1.57	1.51	1.53
7134	NYSE	BPT	Fri, Oct 9, 2020	1.60	1.64	1.54	1.58
7133	NYSE	BPT	Thu, Oct 8, 2020	1.53	1.64	1.51	1.59
7132	NYSE	BPT	Wed, Oct 7, 2020	1.49	1.53	1.47	1.53
7131	NYSE	BPT	Tue, Oct 6, 2020	1.43	1.50	1.43	1.49
7130	NYSE	BPT	Mon, Oct 5, 2020	1.50	1.50	1.45	1.45
7129	NYSE	BPT	Fri, Oct 2, 2020	1.43	1.47	1.43	1.46
7128	NYSE	BPT	Thu, Oct 1, 2020	1.49	1.51	1.44	1.47
7127	NYSE	BPT	Wed, Sep 30, 2020	1.50	1.52	1.45	1.48
7126	NYSE	BPT	Tue, Sep 29, 2020	1.51	1.53	1.44	1.45
7125	NYSE	BPT	Mon, Sep 28, 2020	1.52	1.60	1.52	1.53
7124	NYSE	BPT	Fri, Sep 25, 2020	1.55	1.58	1.55	1.58
7123	NYSE	BPT	Thu, Sep 24, 2020	1.55	1.58	1.53	1.55
7122	NYSE	BPT	Wed, Sep 23, 2020	1.61	1.65	1.57	1.60
7121	NYSE	BPT	Tue, Sep 22, 2020	1.65	1.69	1.64	1.66
7120	NYSE	BPT	Mon, Sep 21, 2020	1.72	1.74	1.67	1.69
7119	NYSE	BPT	Fri, Sep 18, 2020	1.73	1.78	1.69	1.71
7118	NYSE	BPT	Thu, Sep 17, 2020	1.64	1.72	1.61	1.72
7117	NYSE	BPT	Wed, Sep 16, 2020	1.62	1.66	1.62	1.66
7116	NYSE	BPT	Tue, Sep 15, 2020	1.60	1.63	1.58	1.62
7115	NYSE	BPT	Mon, Sep 14, 2020	1.70	1.70	1.56	1.57
7114	NYSE	BPT	Fri, Sep 11, 2020	1.60	1.69	1.60	1.68
7113	NYSE	BPT	Thu, Sep 10, 2020	1.81	1.87	1.58	1.62
7112	NYSE	BPT	Wed, Sep 9, 2020	1.82	1.88	1.77	1.86
7111	NYSE	BPT	Tue, Sep 8, 2020	1.79	1.86	1.75	1.84
7110	NYSE	BPT	Fri, Sep 4, 2020	1.82	1.83	1.78	1.82
7109	NYSE	BPT	Thu, Sep 3, 2020	1.87	1.87	1.78	1.85
7108	NYSE	BPT	Wed, Sep 2, 2020	1.91	1.97	1.83	1.88
7107	NYSE	BPT	Tue, Sep 1, 2020	2.10	2.10	1.92	1.97
7106	NYSE	BPT	Mon, Aug 31, 2020	2.21	2.24	2.11	2.12
7105	NYSE	BPT	Fri, Aug 28, 2020	2.32	2.33	2.22	2.25
7104	NYSE	BPT	Thu, Aug 27, 2020	2.31	2.35	2.21	2.26
7103	NYSE	BPT	Wed, Aug 26, 2020	2.31	2.34	2.31	2.31
7102	NYSE	BPT	Tue, Aug 25, 2020	2.42	2.42	2.31	2.34
7101	NYSE	BPT	Mon, Aug 24, 2020	2.37	2.49	2.37	2.45
7100	NYSE	BPT	Fri, Aug 21, 2020	2.32	2.43	2.32	2.43
7099	NYSE	BPT	Thu, Aug 20, 2020	2.39	2.45	2.33	2.35
7098	NYSE	BPT	Wed, Aug 19, 2020	2.55	2.57	2.40	2.43
7097	NYSE	BPT	Tue, Aug 18, 2020	2.61	2.65	2.58	2.60
7096	NYSE	BPT	Mon, Aug 17, 2020	2.68	2.74	2.62	2.69
7095	NYSE	BPT	Fri, Aug 14, 2020	2.73	2.75	2.65	2.73
7094	NYSE	BPT	Thu, Aug 13, 2020	2.70	2.77	2.69	2.70
7093	NYSE	BPT	Wed, Aug 12, 2020	2.79	2.79	2.71	2.74
7092	NYSE	BPT	Tue, Aug 11, 2020	2.75	2.78	2.71	2.75
7091	NYSE	BPT	Mon, Aug 10, 2020	2.76	2.79	2.68	2.72
7090	NYSE	BPT	Fri, Aug 7, 2020	2.75	2.76	2.65	2.70
7089	NYSE	BPT	Thu, Aug 6, 2020	2.80	2.81	2.76	2.77
7088	NYSE	BPT	Wed, Aug 5, 2020	2.73	2.82	2.73	2.80
7087	NYSE	BPT	Tue, Aug 4, 2020	2.84	2.90	2.73	2.73
7086	NYSE	BPT	Mon, Aug 3, 2020	2.75	2.87	2.63	2.80
7085	NYSE	BPT	Fri, Jul 31, 2020	2.75	2.94	2.75	2.78
7084	NYSE	BPT	Thu, Jul 30, 2020	2.83	2.89	2.75	2.78
7083	NYSE	BPT	Wed, Jul 29, 2020	2.89	2.95	2.81	2.84
7082	NYSE	BPT	Tue, Jul 28, 2020	2.86	2.96	2.82	2.84
7081	NYSE	BPT	Mon, Jul 27, 2020	2.91	2.98	2.87	2.91
7080	NYSE	BPT	Fri, Jul 24, 2020	2.84	2.98	2.83	2.94
7079	NYSE	BPT	Thu, Jul 23, 2020	2.90	2.97	2.83	2.88
7078	NYSE	BPT	Wed, Jul 22, 2020	3.02	3.06	2.95	2.96
7077	NYSE	BPT	Tue, Jul 21, 2020	2.99	3.12	2.98	3.01
7076	NYSE	BPT	Mon, Jul 20, 2020	2.96	3.12	2.96	2.98
7075	NYSE	BPT	Fri, Jul 17, 2020	2.94	3.09	2.94	3.05
7074	NYSE	BPT	Thu, Jul 16, 2020	2.78	2.96	2.77	2.93
7073	NYSE	BPT	Wed, Jul 15, 2020	2.73	2.85	2.73	2.75
7072	NYSE	BPT	Tue, Jul 14, 2020	2.74	2.77	2.65	2.74
7071	NYSE	BPT	Mon, Jul 13, 2020	2.94	3.15	2.78	2.79
7070	NYSE	BPT	Fri, Jul 10, 2020	2.82	3.06	2.82	2.99
7069	NYSE	BPT	Thu, Jul 9, 2020	2.97	3.03	2.81	2.86
7068	NYSE	BPT	Wed, Jul 8, 2020	3.05	3.13	2.98	3.02
7067	NYSE	BPT	Tue, Jul 7, 2020	3.06	3.16	3.06	3.15
7066	NYSE	BPT	Mon, Jul 6, 2020	3.16	3.22	3.06	3.06
7065	NYSE	BPT	Thu, Jul 2, 2020	3.20	3.26	3.16	3.16
7064	NYSE	BPT	Wed, Jul 1, 2020	3.28	3.32	3.20	3.21
7063	NYSE	BPT	Tue, Jun 30, 2020	3.26	3.34	3.16	3.33
7062	NYSE	BPT	Mon, Jun 29, 2020	3.47	3.51	3.18	3.28
7061	NYSE	BPT	Fri, Jun 26, 2020	3.50	3.57	3.36	3.50
7060	NYSE	BPT	Thu, Jun 25, 2020	3.69	3.73	3.50	3.52
7059	NYSE	BPT	Wed, Jun 24, 2020	3.77	3.82	3.68	3.76
7058	NYSE	BPT	Tue, Jun 23, 2020	3.82	3.99	3.78	3.86
7057	NYSE	BPT	Mon, Jun 22, 2020	3.85	3.95	3.81	3.87
7056	NYSE	BPT	Fri, Jun 19, 2020	3.99	3.99	3.85	3.87
7055	NYSE	BPT	Thu, Jun 18, 2020	3.90	3.97	3.90	3.96
7054	NYSE	BPT	Wed, Jun 17, 2020	3.99	3.99	3.90	3.90
7053	NYSE	BPT	Tue, Jun 16, 2020	4.10	4.10	3.92	3.97
7052	NYSE	BPT	Mon, Jun 15, 2020	4.07	4.15	4.02	4.03
7051	NYSE	BPT	Fri, Jun 12, 2020	4.13	4.18	4.02	4.15
7050	NYSE	BPT	Thu, Jun 11, 2020	4.05	4.15	4.00	4.03
7049	NYSE	BPT	Wed, Jun 10, 2020	4.43	4.51	4.25	4.27
7048	NYSE	BPT	Tue, Jun 9, 2020	4.60	4.65	4.42	4.60
7047	NYSE	BPT	Mon, Jun 8, 2020	4.20	4.75	4.20	4.71
7046	NYSE	BPT	Fri, Jun 5, 2020	3.98	4.28	3.98	4.20
7045	NYSE	BPT	Thu, Jun 4, 2020	4.01	4.09	3.96	3.99
7044	NYSE	BPT	Wed, Jun 3, 2020	4.08	4.09	3.95	4.03
7043	NYSE	BPT	Tue, Jun 2, 2020	4.01	4.10	4.01	4.05
7042	NYSE	BPT	Mon, Jun 1, 2020	4.00	4.11	4.00	4.04
7041	NYSE	BPT	Fri, May 29, 2020	4.02	4.18	4.00	4.04
7040	NYSE	BPT	Thu, May 28, 2020	4.15	4.19	4.01	4.01
7039	NYSE	BPT	Wed, May 27, 2020	4.20	4.27	4.09	4.13
7038	NYSE	BPT	Tue, May 26, 2020	4.15	4.25	4.07	4.15
7037	NYSE	BPT	Fri, May 22, 2020	4.30	4.30	4.17	4.21
7036	NYSE	BPT	Thu, May 21, 2020	4.31	4.38	4.22	4.25
7035	NYSE	BPT	Wed, May 20, 2020	4.34	4.43	4.27	4.31
7034	NYSE	BPT	Tue, May 19, 2020	4.35	4.47	4.30	4.36
7033	NYSE	BPT	Mon, May 18, 2020	4.50	4.60	4.41	4.43
7032	NYSE	BPT	Fri, May 15, 2020	4.17	4.53	4.17	4.52
7031	NYSE	BPT	Thu, May 14, 2020	4.25	4.29	4.11	4.24
7030	NYSE	BPT	Wed, May 13, 2020	4.42	4.42	4.20	4.21
7029	NYSE	BPT	Tue, May 12, 2020	4.31	4.51	4.26	4.36
7028	NYSE	BPT	Mon, May 11, 2020	4.62	4.72	4.27	4.31
7027	NYSE	BPT	Fri, May 8, 2020	4.33	4.60	4.17	4.20
7026	NYSE	BPT	Thu, May 7, 2020	4.35	4.52	4.23	4.29
7025	NYSE	BPT	Wed, May 6, 2020	4.30	4.52	4.28	4.45
7024	NYSE	BPT	Tue, May 5, 2020	4.30	4.55	4.30	4.31
7023	NYSE	BPT	Mon, May 4, 2020	4.28	4.41	4.20	4.26
7022	NYSE	BPT	Fri, May 1, 2020	4.32	4.50	4.26	4.37
7021	NYSE	BPT	Thu, Apr 30, 2020	4.56	4.60	4.38	4.48
7020	NYSE	BPT	Wed, Apr 29, 2020	4.54	4.65	4.38	4.56
7019	NYSE	BPT	Tue, Apr 28, 2020	4.67	4.67	4.28	4.33
7018	NYSE	BPT	Mon, Apr 27, 2020	4.29	4.70	4.19	4.60
7017	NYSE	BPT	Fri, Apr 24, 2020	4.20	4.27	4.08	4.14
7016	NYSE	BPT	Thu, Apr 23, 2020	4.40	4.46	4.32	4.35
7015	NYSE	BPT	Wed, Apr 22, 2020	4.50	4.50	4.31	4.36
7014	NYSE	BPT	Tue, Apr 21, 2020	4.20	4.34	4.17	4.31
7013	NYSE	BPT	Mon, Apr 20, 2020	4.39	4.39	4.02	4.22
7012	NYSE	BPT	Fri, Apr 17, 2020	4.60	4.85	4.40	4.65
7011	NYSE	BPT	Thu, Apr 16, 2020	4.20	4.66	4.15	4.58
7010	NYSE	BPT	Wed, Apr 15, 2020	4.02	4.38	3.97	4.18
7009	NYSE	BPT	Tue, Apr 14, 2020	3.88	4.12	3.88	4.05
7008	NYSE	BPT	Mon, Apr 13, 2020	3.98	4.09	3.80	3.88
7007	NYSE	BPT	Thu, Apr 9, 2020	4.10	4.20	3.83	4.00
7006	NYSE	BPT	Wed, Apr 8, 2020	4.06	4.33	3.91	4.05
7005	NYSE	BPT	Tue, Apr 7, 2020	4.64	4.64	4.00	4.24
7004	NYSE	BPT	Mon, Apr 6, 2020	3.93	4.89	3.93	4.36
7003	NYSE	BPT	Fri, Apr 3, 2020	5.94	6.14	5.12	5.18
7002	NYSE	BPT	Thu, Apr 2, 2020	5.84	6.12	5.00	5.82
7001	NYSE	BPT	Wed, Apr 1, 2020	4.98	5.50	4.91	5.31
7000	NYSE	BPT	Tue, Mar 31, 2020	5.00	5.37	4.87	5.28
6999	NYSE	BPT	Mon, Mar 30, 2020	4.92	5.19	4.75	4.85
6998	NYSE	BPT	Fri, Mar 27, 2020	5.25	5.50	4.68	5.40
6997	NYSE	BPT	Thu, Mar 26, 2020	5.13	5.70	4.88	5.33
6996	NYSE	BPT	Wed, Mar 25, 2020	4.05	4.95	4.04	4.67
6995	NYSE	BPT	Tue, Mar 24, 2020	4.41	4.50	4.02	4.07
6994	NYSE	BPT	Mon, Mar 23, 2020	4.00	4.38	3.60	4.01
6993	NYSE	BPT	Fri, Mar 20, 2020	4.58	5.00	4.00	4.12
6992	NYSE	BPT	Thu, Mar 19, 2020	3.27	4.57	3.27	4.40
6991	NYSE	BPT	Wed, Mar 18, 2020	4.23	4.27	2.77	3.39
6990	NYSE	BPT	Tue, Mar 17, 2020	4.28	4.50	4.10	4.49
6989	NYSE	BPT	Mon, Mar 16, 2020	4.35	4.50	4.15	4.31
6988	NYSE	BPT	Fri, Mar 13, 2020	4.65	4.74	4.31	4.56
6987	NYSE	BPT	Thu, Mar 12, 2020	4.39	4.58	4.18	4.27
6986	NYSE	BPT	Wed, Mar 11, 2020	5.00	5.12	4.61	4.71
6985	NYSE	BPT	Tue, Mar 10, 2020	5.26	5.30	4.96	5.20
6984	NYSE	BPT	Mon, Mar 9, 2020	4.38	5.31	4.25	4.88
6983	NYSE	BPT	Fri, Mar 6, 2020	5.67	5.88	5.50	5.72
6982	NYSE	BPT	Thu, Mar 5, 2020	6.10	6.10	5.64	5.79
6981	NYSE	BPT	Wed, Mar 4, 2020	6.48	6.51	6.10	6.13
6980	NYSE	BPT	Tue, Mar 3, 2020	6.95	6.95	6.10	6.31
6979	NYSE	BPT	Mon, Mar 2, 2020	6.36	6.79	6.36	6.76
6978	NYSE	BPT	Fri, Feb 28, 2020	6.50	6.66	6.28	6.36
6977	NYSE	BPT	Thu, Feb 27, 2020	6.60	6.84	6.45	6.68
6976	NYSE	BPT	Wed, Feb 26, 2020	6.80	6.84	6.59	6.77
6975	NYSE	BPT	Tue, Feb 25, 2020	7.05	7.15	6.56	6.59
6974	NYSE	BPT	Mon, Feb 24, 2020	7.22	7.25	7.05	7.06
6973	NYSE	BPT	Fri, Feb 21, 2020	7.36	7.42	7.27	7.36
6972	NYSE	BPT	Thu, Feb 20, 2020	7.39	7.45	7.30	7.40
6971	NYSE	BPT	Wed, Feb 19, 2020	7.45	7.49	7.36	7.39
6970	NYSE	BPT	Tue, Feb 18, 2020	7.34	7.49	7.34	7.45
6969	NYSE	BPT	Fri, Feb 14, 2020	7.34	7.45	7.26	7.34
6968	NYSE	BPT	Thu, Feb 13, 2020	7.24	7.35	7.24	7.30
6967	NYSE	BPT	Wed, Feb 12, 2020	7.30	7.34	7.23	7.23
6966	NYSE	BPT	Tue, Feb 11, 2020	7.40	7.42	7.22	7.26
6965	NYSE	BPT	Mon, Feb 10, 2020	7.30	7.44	7.29	7.32
6964	NYSE	BPT	Fri, Feb 7, 2020	7.20	7.39	7.20	7.30
6963	NYSE	BPT	Thu, Feb 6, 2020	7.30	7.30	7.19	7.20
6962	NYSE	BPT	Wed, Feb 5, 2020	7.16	7.33	7.15	7.26
6961	NYSE	BPT	Tue, Feb 4, 2020	7.32	7.33	7.13	7.15
6960	NYSE	BPT	Mon, Feb 3, 2020	7.40	7.48	7.17	7.20
6959	NYSE	BPT	Fri, Jan 31, 2020	7.59	7.63	7.32	7.44
6958	NYSE	BPT	Thu, Jan 30, 2020	7.28	7.65	7.28	7.57
6957	NYSE	BPT	Wed, Jan 29, 2020	7.20	7.36	7.16	7.32
6956	NYSE	BPT	Tue, Jan 28, 2020	7.00	7.26	6.96	7.11
6955	NYSE	BPT	Mon, Jan 27, 2020	7.00	7.20	6.93	6.96
6954	NYSE	BPT	Fri, Jan 24, 2020	7.25	7.25	6.99	7.20
6953	NYSE	BPT	Thu, Jan 23, 2020	7.67	7.69	6.93	7.22
6952	NYSE	BPT	Wed, Jan 22, 2020	7.70	7.96	7.51	7.65
6951	NYSE	BPT	Tue, Jan 21, 2020	8.21	8.24	7.61	7.70
6950	NYSE	BPT	Fri, Jan 17, 2020	8.23	8.39	8.20	8.21
6949	NYSE	BPT	Thu, Jan 16, 2020	8.65	8.79	8.00	8.33
6948	NYSE	BPT	Wed, Jan 15, 2020	9.32	9.48	9.22	8.90
6947	NYSE	BPT	Tue, Jan 14, 2020	9.23	9.37	9.11	9.20
6946	NYSE	BPT	Mon, Jan 13, 2020	8.84	9.20	8.70	9.06
6945	NYSE	BPT	Fri, Jan 10, 2020	8.37	8.72	8.37	8.60
6944	NYSE	BPT	Thu, Jan 9, 2020	8.50	8.51	8.25	8.37
6943	NYSE	BPT	Wed, Jan 8, 2020	8.93	8.93	8.20	8.50
6942	NYSE	BPT	Tue, Jan 7, 2020	8.36	8.72	8.27	8.59
6941	NYSE	BPT	Mon, Jan 6, 2020	7.78	8.33	7.62	8.26
6940	NYSE	BPT	Fri, Jan 3, 2020	7.24	7.50	7.02	7.42
6939	NYSE	BPT	Thu, Jan 2, 2020	6.91	7.18	6.76	7.13
6938	NYSE	BPT	Tue, Dec 31, 2019	6.61	6.89	6.37	6.88
6937	NYSE	BPT	Mon, Dec 30, 2019	6.56	6.75	6.55	6.61
6936	NYSE	BPT	Fri, Dec 27, 2019	6.75	6.79	6.51	6.64
6935	NYSE	BPT	Thu, Dec 26, 2019	6.75	6.91	6.73	6.78
6934	NYSE	BPT	Tue, Dec 24, 2019	6.72	7.00	6.72	6.75
6933	NYSE	BPT	Mon, Dec 23, 2019	6.76	6.99	6.70	6.79
6932	NYSE	BPT	Fri, Dec 20, 2019	6.82	7.04	6.74	6.74
6931	NYSE	BPT	Thu, Dec 19, 2019	6.86	7.22	6.86	6.90
6930	NYSE	BPT	Wed, Dec 18, 2019	6.57	6.95	6.57	6.93
6929	NYSE	BPT	Tue, Dec 17, 2019	6.40	6.85	6.36	6.77
6928	NYSE	BPT	Mon, Dec 16, 2019	6.52	6.62	6.33	6.39
6927	NYSE	BPT	Fri, Dec 13, 2019	6.82	6.82	6.50	6.56
6926	NYSE	BPT	Thu, Dec 12, 2019	6.64	6.85	6.64	6.75
6925	NYSE	BPT	Wed, Dec 11, 2019	6.85	6.88	6.63	6.67
6924	NYSE	BPT	Tue, Dec 10, 2019	6.90	7.05	6.81	6.88
6923	NYSE	BPT	Mon, Dec 9, 2019	6.80	6.93	6.56	6.92
6922	NYSE	BPT	Fri, Dec 6, 2019	6.36	6.85	6.36	6.84
6921	NYSE	BPT	Thu, Dec 5, 2019	6.33	6.48	6.33	6.40
6920	NYSE	BPT	Wed, Dec 4, 2019	6.12	6.45	6.12	6.36
6919	NYSE	BPT	Tue, Dec 3, 2019	6.14	6.34	6.07	6.12
6918	NYSE	BPT	Mon, Dec 2, 2019	6.32	6.50	6.25	6.31
6917	NYSE	BPT	Fri, Nov 29, 2019	6.19	6.34	6.11	6.34
6916	NYSE	BPT	Wed, Nov 27, 2019	6.06	6.28	6.05	6.24
6915	NYSE	BPT	Tue, Nov 26, 2019	6.30	6.35	6.10	6.11
6914	NYSE	BPT	Mon, Nov 25, 2019	6.00	6.30	6.00	6.30
6913	NYSE	BPT	Fri, Nov 22, 2019	5.99	6.12	5.82	6.04
6912	NYSE	BPT	Thu, Nov 21, 2019	6.19	6.25	5.60	5.79
6911	NYSE	BPT	Wed, Nov 20, 2019	6.42	6.54	6.10	6.26
6910	NYSE	BPT	Tue, Nov 19, 2019	6.54	6.75	6.44	6.53
6909	NYSE	BPT	Mon, Nov 18, 2019	7.14	7.16	6.50	6.57
6908	NYSE	BPT	Fri, Nov 15, 2019	7.13	7.27	7.10	7.21
6907	NYSE	BPT	Thu, Nov 14, 2019	7.31	7.38	7.06	7.14
6906	NYSE	BPT	Wed, Nov 13, 2019	7.40	7.54	7.24	7.40
6905	NYSE	BPT	Tue, Nov 12, 2019	7.66	7.66	7.36	7.42
6904	NYSE	BPT	Mon, Nov 11, 2019	7.42	7.65	7.42	7.60
6903	NYSE	BPT	Fri, Nov 8, 2019	7.61	7.65	7.33	7.45
6902	NYSE	BPT	Thu, Nov 7, 2019	7.92	7.99	7.52	7.70
6901	NYSE	BPT	Wed, Nov 6, 2019	7.98	8.05	7.80	7.88
6900	NYSE	BPT	Tue, Nov 5, 2019	8.13	8.19	7.91	8.00
6899	NYSE	BPT	Mon, Nov 4, 2019	7.87	8.28	7.87	8.12
6898	NYSE	BPT	Fri, Nov 1, 2019	7.86	7.97	7.76	7.81
6897	NYSE	BPT	Thu, Oct 31, 2019	8.00	8.05	7.70	7.78
6896	NYSE	BPT	Wed, Oct 30, 2019	8.22	8.22	7.96	8.03
6895	NYSE	BPT	Tue, Oct 29, 2019	8.20	8.27	8.04	8.17
6894	NYSE	BPT	Mon, Oct 28, 2019	8.06	8.36	8.06	8.15
6893	NYSE	BPT	Fri, Oct 25, 2019	8.18	8.20	8.00	8.10
6892	NYSE	BPT	Thu, Oct 24, 2019	8.57	8.58	8.16	8.18
6891	NYSE	BPT	Wed, Oct 23, 2019	8.30	8.59	8.20	8.53
6890	NYSE	BPT	Tue, Oct 22, 2019	8.32	8.59	8.15	8.40
6889	NYSE	BPT	Mon, Oct 21, 2019	8.12	8.35	8.08	8.21
6888	NYSE	BPT	Fri, Oct 18, 2019	8.68	8.68	8.05	8.12
6887	NYSE	BPT	Thu, Oct 17, 2019	8.49	8.75	8.05	8.58
6886	NYSE	BPT	Wed, Oct 16, 2019	8.96	9.20	8.90	8.65
6885	NYSE	BPT	Tue, Oct 15, 2019	9.00	9.12	8.96	9.00
6884	NYSE	BPT	Mon, Oct 14, 2019	8.87	8.99	8.63	8.96
6883	NYSE	BPT	Fri, Oct 11, 2019	8.75	8.89	8.34	8.77
6882	NYSE	BPT	Thu, Oct 10, 2019	8.15	8.70	8.10	8.58
6881	NYSE	BPT	Wed, Oct 9, 2019	8.13	8.21	7.95	8.13
6880	NYSE	BPT	Tue, Oct 8, 2019	8.09	8.26	7.82	8.03
6879	NYSE	BPT	Mon, Oct 7, 2019	8.83	8.87	8.00	8.09
6878	NYSE	BPT	Fri, Oct 4, 2019	9.02	9.10	8.77	8.83
6877	NYSE	BPT	Thu, Oct 3, 2019	9.00	9.25	8.81	8.98
6876	NYSE	BPT	Wed, Oct 2, 2019	8.90	9.25	8.90	8.98
6875	NYSE	BPT	Tue, Oct 1, 2019	9.23	9.38	8.85	8.96
6874	NYSE	BPT	Mon, Sep 30, 2019	9.24	9.28	9.00	9.19
6873	NYSE	BPT	Fri, Sep 27, 2019	9.14	9.32	8.86	9.05
6872	NYSE	BPT	Thu, Sep 26, 2019	9.23	9.27	8.78	9.17
6871	NYSE	BPT	Wed, Sep 25, 2019	8.57	9.28	8.55	9.26
6870	NYSE	BPT	Tue, Sep 24, 2019	9.13	9.13	8.21	8.57
6869	NYSE	BPT	Mon, Sep 23, 2019	8.75	9.20	8.72	9.13
6868	NYSE	BPT	Fri, Sep 20, 2019	9.29	9.48	8.88	8.88
6867	NYSE	BPT	Thu, Sep 19, 2019	9.73	9.86	9.27	9.29
6866	NYSE	BPT	Wed, Sep 18, 2019	9.66	9.95	9.40	9.73
6865	NYSE	BPT	Tue, Sep 17, 2019	10.14	10.29	9.70	9.81
6864	NYSE	BPT	Mon, Sep 16, 2019	10.00	10.75	9.95	10.41
6863	NYSE	BPT	Fri, Sep 13, 2019	9.19	9.35	8.91	9.32
6862	NYSE	BPT	Thu, Sep 12, 2019	8.90	9.15	8.75	9.12
6861	NYSE	BPT	Wed, Sep 11, 2019	9.31	9.37	8.75	8.99
6860	NYSE	BPT	Tue, Sep 10, 2019	9.38	9.57	8.86	9.23
6859	NYSE	BPT	Mon, Sep 9, 2019	8.80	9.60	8.79	9.18
6858	NYSE	BPT	Fri, Sep 6, 2019	8.56	8.85	8.45	8.78
6857	NYSE	BPT	Thu, Sep 5, 2019	8.35	8.76	8.30	8.59
6856	NYSE	BPT	Wed, Sep 4, 2019	8.50	8.68	8.20	8.23
6855	NYSE	BPT	Tue, Sep 3, 2019	8.40	8.43	8.02	8.39
6854	NYSE	BPT	Fri, Aug 30, 2019	8.93	8.93	8.60	8.63
6853	NYSE	BPT	Thu, Aug 29, 2019	7.92	8.86	7.92	8.83
6852	NYSE	BPT	Wed, Aug 28, 2019	7.36	8.08	7.35	8.02
6851	NYSE	BPT	Tue, Aug 27, 2019	7.80	7.93	7.30	7.42
6850	NYSE	BPT	Mon, Aug 26, 2019	8.07	8.24	7.69	7.72
6849	NYSE	BPT	Fri, Aug 23, 2019	8.25	8.44	8.01	8.07
6848	NYSE	BPT	Thu, Aug 22, 2019	8.40	8.59	8.25	8.25
6847	NYSE	BPT	Wed, Aug 21, 2019	8.80	8.86	8.46	8.49
6846	NYSE	BPT	Tue, Aug 20, 2019	8.90	8.90	8.52	8.71
6845	NYSE	BPT	Mon, Aug 19, 2019	8.17	8.88	8.15	8.82
6844	NYSE	BPT	Fri, Aug 16, 2019	8.28	8.46	8.00	8.07
6843	NYSE	BPT	Thu, Aug 15, 2019	8.53	8.65	8.29	8.31
6842	NYSE	BPT	Wed, Aug 14, 2019	8.75	8.80	8.40	8.52
6841	NYSE	BPT	Tue, Aug 13, 2019	8.85	9.07	8.53	8.95
6840	NYSE	BPT	Mon, Aug 12, 2019	8.90	9.21	8.70	8.72
6839	NYSE	BPT	Fri, Aug 9, 2019	9.20	9.25	8.88	8.93
6838	NYSE	BPT	Thu, Aug 8, 2019	8.61	9.04	8.53	9.00
6837	NYSE	BPT	Wed, Aug 7, 2019	8.55	8.58	8.26	8.53
6836	NYSE	BPT	Tue, Aug 6, 2019	9.18	9.33	8.53	8.57
6835	NYSE	BPT	Mon, Aug 5, 2019	9.12	9.12	8.71	9.06
6834	NYSE	BPT	Fri, Aug 2, 2019	9.20	9.75	8.93	9.17
6833	NYSE	BPT	Thu, Aug 1, 2019	9.50	9.56	8.60	8.86
6832	NYSE	BPT	Wed, Jul 31, 2019	9.18	10.38	9.10	9.81
6831	NYSE	BPT	Tue, Jul 30, 2019	8.24	9.49	8.24	9.35
6830	NYSE	BPT	Mon, Jul 29, 2019	8.87	8.90	7.55	8.26
6829	NYSE	BPT	Fri, Jul 26, 2019	10.84	10.90	8.96	9.08
6828	NYSE	BPT	Thu, Jul 25, 2019	11.77	11.82	10.90	10.97
6827	NYSE	BPT	Wed, Jul 24, 2019	11.78	11.98	11.57	11.75
6826	NYSE	BPT	Tue, Jul 23, 2019	11.57	12.37	11.57	11.78
6825	NYSE	BPT	Mon, Jul 22, 2019	12.87	13.09	11.60	11.63
6824	NYSE	BPT	Fri, Jul 19, 2019	12.79	13.20	12.79	13.01
6823	NYSE	BPT	Thu, Jul 18, 2019	13.79	13.87	12.87	13.03
6822	NYSE	BPT	Wed, Jul 17, 2019	14.54	14.68	13.79	13.79
6821	NYSE	BPT	Tue, Jul 16, 2019	14.88	15.00	14.53	14.61
6820	NYSE	BPT	Mon, Jul 15, 2019	15.35	15.41	14.82	14.96
6819	NYSE	BPT	Fri, Jul 12, 2019	16.16	16.31	15.82	15.87
6818	NYSE	BPT	Thu, Jul 11, 2019	16.53	16.54	15.80	16.00
6817	NYSE	BPT	Wed, Jul 10, 2019	16.14	16.58	15.85	16.39
6816	NYSE	BPT	Tue, Jul 9, 2019	15.21	15.82	15.21	15.76
6815	NYSE	BPT	Mon, Jul 8, 2019	15.61	15.89	15.08	15.18
6814	NYSE	BPT	Fri, Jul 5, 2019	14.62	15.18	14.61	15.05
6813	NYSE	BPT	Wed, Jul 3, 2019	14.81	14.88	14.61	14.61
6812	NYSE	BPT	Tue, Jul 2, 2019	15.20	15.30	14.76	14.88
6811	NYSE	BPT	Mon, Jul 1, 2019	15.79	15.99	15.08	15.36
6810	NYSE	BPT	Fri, Jun 28, 2019	15.41	15.56	15.36	15.47
6809	NYSE	BPT	Thu, Jun 27, 2019	15.41	15.59	15.29	15.38
6808	NYSE	BPT	Wed, Jun 26, 2019	15.24	15.86	15.16	15.51
6807	NYSE	BPT	Tue, Jun 25, 2019	14.91	15.24	14.90	15.05
6806	NYSE	BPT	Mon, Jun 24, 2019	15.25	15.26	14.88	14.99
6805	NYSE	BPT	Fri, Jun 21, 2019	14.72	15.38	14.43	15.24
6804	NYSE	BPT	Thu, Jun 20, 2019	15.59	15.65	14.51	14.86
6803	NYSE	BPT	Wed, Jun 19, 2019	15.95	16.03	15.25	15.38
6802	NYSE	BPT	Tue, Jun 18, 2019	16.06	16.28	15.90	16.04
6801	NYSE	BPT	Mon, Jun 17, 2019	16.06	16.37	15.88	16.08
6800	NYSE	BPT	Fri, Jun 14, 2019	16.60	16.74	15.91	16.06
6799	NYSE	BPT	Thu, Jun 13, 2019	16.54	16.91	16.35	16.63
6798	NYSE	BPT	Wed, Jun 12, 2019	17.16	17.55	16.22	16.30
6797	NYSE	BPT	Tue, Jun 11, 2019	17.30	17.95	17.27	17.41
6796	NYSE	BPT	Mon, Jun 10, 2019	18.25	18.48	17.31	17.40
6795	NYSE	BPT	Fri, Jun 7, 2019	18.21	18.59	18.12	18.18
6794	NYSE	BPT	Thu, Jun 6, 2019	18.25	18.37	17.95	18.25
6793	NYSE	BPT	Wed, Jun 5, 2019	18.59	18.97	18.01	18.22
6792	NYSE	BPT	Tue, Jun 4, 2019	17.99	18.83	17.99	18.71
6791	NYSE	BPT	Mon, Jun 3, 2019	18.17	18.71	17.84	17.91
6790	NYSE	BPT	Fri, May 31, 2019	17.99	18.35	17.84	17.99
6789	NYSE	BPT	Thu, May 30, 2019	18.50	19.08	18.15	18.15
6788	NYSE	BPT	Wed, May 29, 2019	18.69	18.75	18.05	18.71
6787	NYSE	BPT	Tue, May 28, 2019	18.99	19.24	18.61	18.69
6786	NYSE	BPT	Fri, May 24, 2019	18.38	19.00	17.90	18.99
6785	NYSE	BPT	Thu, May 23, 2019	18.47	18.53	17.75	18.08
6784	NYSE	BPT	Wed, May 22, 2019	19.15	19.34	18.65	18.87
6783	NYSE	BPT	Tue, May 21, 2019	19.83	19.94	19.10	19.37
6782	NYSE	BPT	Mon, May 20, 2019	19.90	20.05	19.66	19.74
6781	NYSE	BPT	Fri, May 17, 2019	19.91	20.23	19.81	19.97
6780	NYSE	BPT	Thu, May 16, 2019	20.32	20.52	19.87	19.94
6779	NYSE	BPT	Wed, May 15, 2019	19.85	20.26	19.65	20.21
6778	NYSE	BPT	Tue, May 14, 2019	19.97	20.34	19.90	20.06
6777	NYSE	BPT	Mon, May 13, 2019	20.05	20.14	19.60	19.80
6776	NYSE	BPT	Fri, May 10, 2019	20.00	20.13	19.63	20.12
6775	NYSE	BPT	Thu, May 9, 2019	19.85	19.97	19.34	19.83
6774	NYSE	BPT	Wed, May 8, 2019	19.94	20.33	19.86	19.91
6773	NYSE	BPT	Tue, May 7, 2019	19.72	20.19	19.60	19.98
6772	NYSE	BPT	Mon, May 6, 2019	19.83	20.40	19.68	20.04
6771	NYSE	BPT	Fri, May 3, 2019	19.30	20.75	19.20	20.11
6770	NYSE	BPT	Thu, May 2, 2019	19.52	19.70	18.52	19.15
6769	NYSE	BPT	Wed, May 1, 2019	20.25	20.43	19.66	19.68
6768	NYSE	BPT	Tue, Apr 30, 2019	20.66	20.85	20.15	20.35
6767	NYSE	BPT	Mon, Apr 29, 2019	21.29	21.29	20.66	20.74
6766	NYSE	BPT	Fri, Apr 26, 2019	21.06	21.49	20.54	21.04
6765	NYSE	BPT	Thu, Apr 25, 2019	21.10	21.59	21.03	21.34
6764	NYSE	BPT	Wed, Apr 24, 2019	21.77	22.40	21.11	21.22
6763	NYSE	BPT	Tue, Apr 23, 2019	22.81	22.86	21.84	22.00
6762	NYSE	BPT	Mon, Apr 22, 2019	22.15	23.24	22.15	22.74
6761	NYSE	BPT	Thu, Apr 18, 2019	21.93	22.09	21.43	22.07
6760	NYSE	BPT	Wed, Apr 17, 2019	22.00	22.00	21.25	21.66
6759	NYSE	BPT	Tue, Apr 16, 2019	20.74	21.86	20.54	21.84
6758	NYSE	BPT	Mon, Apr 15, 2019	21.00	21.14	20.00	20.54
6757	NYSE	BPT	Fri, Apr 12, 2019	19.56	21.70	19.55	21.16
6756	NYSE	BPT	Thu, Apr 11, 2019	22.46	22.50	19.50	20.04
6755	NYSE	BPT	Wed, Apr 10, 2019	23.40	23.75	22.39	22.53
6754	NYSE	BPT	Tue, Apr 9, 2019	23.29	24.22	22.89	23.58
6753	NYSE	BPT	Mon, Apr 8, 2019	24.46	24.46	22.06	23.48
6752	NYSE	BPT	Fri, Apr 5, 2019	27.26	27.80	27.25	27.27
6751	NYSE	BPT	Thu, Apr 4, 2019	27.58	28.19	26.50	27.48
6750	NYSE	BPT	Wed, Apr 3, 2019	27.55	27.75	27.43	27.46
6749	NYSE	BPT	Tue, Apr 2, 2019	27.19	27.69	27.06	27.59
6748	NYSE	BPT	Mon, Apr 1, 2019	26.85	27.11	26.60	26.88
6747	NYSE	BPT	Fri, Mar 29, 2019	27.20	27.35	26.60	26.60
6746	NYSE	BPT	Thu, Mar 28, 2019	26.68	27.17	26.50	26.94
6745	NYSE	BPT	Wed, Mar 27, 2019	26.00	26.54	26.00	26.45
6744	NYSE	BPT	Tue, Mar 26, 2019	26.99	27.44	25.80	26.04
6743	NYSE	BPT	Mon, Mar 25, 2019	25.95	26.87	25.83	26.72
6742	NYSE	BPT	Fri, Mar 22, 2019	26.74	26.74	25.81	25.93
6741	NYSE	BPT	Thu, Mar 21, 2019	26.91	27.50	26.83	27.17
6740	NYSE	BPT	Wed, Mar 20, 2019	26.06	27.00	26.00	26.88
6739	NYSE	BPT	Tue, Mar 19, 2019	26.00	26.45	25.80	25.98
6738	NYSE	BPT	Mon, Mar 18, 2019	26.78	27.22	25.67	25.88
6737	NYSE	BPT	Fri, Mar 15, 2019	27.70	27.95	27.27	27.27
6736	NYSE	BPT	Thu, Mar 14, 2019	27.25	27.93	27.07	27.91
6735	NYSE	BPT	Wed, Mar 13, 2019	26.32	27.44	26.25	27.09
6734	NYSE	BPT	Tue, Mar 12, 2019	25.74	26.25	25.50	26.19
6733	NYSE	BPT	Mon, Mar 11, 2019	24.80	25.78	24.73	25.44
6732	NYSE	BPT	Fri, Mar 8, 2019	23.00	24.69	22.76	24.43
6731	NYSE	BPT	Thu, Mar 7, 2019	23.15	23.45	22.57	23.10
6730	NYSE	BPT	Wed, Mar 6, 2019	24.63	24.70	22.03	23.46
6729	NYSE	BPT	Tue, Mar 5, 2019	26.68	26.68	24.72	24.74
6728	NYSE	BPT	Mon, Mar 4, 2019	27.03	27.08	25.71	26.56
6727	NYSE	BPT	Fri, Mar 1, 2019	26.90	26.90	26.46	26.86
6726	NYSE	BPT	Thu, Feb 28, 2019	26.26	26.81	26.26	26.59
6725	NYSE	BPT	Wed, Feb 27, 2019	26.12	26.37	26.03	26.34
6724	NYSE	BPT	Tue, Feb 26, 2019	25.90	26.59	25.90	26.06
6723	NYSE	BPT	Mon, Feb 25, 2019	26.37	26.57	25.80	25.99
6722	NYSE	BPT	Fri, Feb 22, 2019	26.68	26.90	26.53	26.55
6721	NYSE	BPT	Thu, Feb 21, 2019	26.20	26.60	25.88	26.38
6720	NYSE	BPT	Wed, Feb 20, 2019	26.43	26.75	26.04	26.36
6719	NYSE	BPT	Tue, Feb 19, 2019	25.58	26.55	25.50	26.50
6718	NYSE	BPT	Fri, Feb 15, 2019	25.46	25.74	25.15	25.48
6717	NYSE	BPT	Thu, Feb 14, 2019	24.95	25.50	24.72	25.31
6716	NYSE	BPT	Wed, Feb 13, 2019	24.70	25.00	24.59	24.91
6715	NYSE	BPT	Tue, Feb 12, 2019	23.99	24.57	23.81	24.52
6714	NYSE	BPT	Mon, Feb 11, 2019	23.16	24.04	23.00	23.80
6713	NYSE	BPT	Fri, Feb 8, 2019	23.28	23.50	23.00	23.36
6712	NYSE	BPT	Thu, Feb 7, 2019	23.50	23.58	23.05	23.46
6711	NYSE	BPT	Wed, Feb 6, 2019	23.94	23.94	23.51	23.67
6710	NYSE	BPT	Tue, Feb 5, 2019	23.60	24.00	23.51	23.82
6709	NYSE	BPT	Mon, Feb 4, 2019	24.17	24.25	23.26	23.39
6708	NYSE	BPT	Fri, Feb 1, 2019	24.41	24.56	24.15	24.19
6707	NYSE	BPT	Thu, Jan 31, 2019	24.20	24.69	24.07	24.20
6706	NYSE	BPT	Wed, Jan 30, 2019	24.24	24.24	23.71	24.12
6705	NYSE	BPT	Tue, Jan 29, 2019	23.96	24.00	23.29	23.70
6704	NYSE	BPT	Mon, Jan 28, 2019	23.42	23.85	22.85	23.66
6703	NYSE	BPT	Fri, Jan 25, 2019	24.39	24.83	23.25	23.59
6702	NYSE	BPT	Thu, Jan 24, 2019	24.60	25.00	24.11	24.17
6701	NYSE	BPT	Wed, Jan 23, 2019	24.00	24.89	23.80	24.52
6700	NYSE	BPT	Tue, Jan 22, 2019	24.90	24.90	23.58	23.75
6699	NYSE	BPT	Fri, Jan 18, 2019	23.11	25.48	23.11	25.02
6698	NYSE	BPT	Thu, Jan 17, 2019	22.60	23.98	22.52	23.11
6697	NYSE	BPT	Wed, Jan 16, 2019	24.44	24.65	22.20	22.62
6696	NYSE	BPT	Tue, Jan 15, 2019	24.00	24.84	23.76	24.59
6695	NYSE	BPT	Mon, Jan 14, 2019	26.43	27.00	25.05	24.50
6694	NYSE	BPT	Fri, Jan 11, 2019	26.55	26.79	25.90	26.18
6693	NYSE	BPT	Thu, Jan 10, 2019	25.82	27.25	25.82	26.44
6692	NYSE	BPT	Wed, Jan 9, 2019	27.32	27.40	25.78	25.96
6691	NYSE	BPT	Tue, Jan 8, 2019	26.64	28.00	26.51	27.27
6690	NYSE	BPT	Mon, Jan 7, 2019	24.76	26.65	24.43	25.38
6689	NYSE	BPT	Fri, Jan 4, 2019	21.60	23.90	21.60	23.02
6688	NYSE	BPT	Thu, Jan 3, 2019	21.85	22.47	21.12	22.10
6687	NYSE	BPT	Wed, Jan 2, 2019	21.05	22.91	19.63	21.56
6686	NYSE	BPT	Mon, Dec 31, 2018	22.95	23.44	21.56	21.64
6685	NYSE	BPT	Fri, Dec 28, 2018	20.74	23.23	20.64	22.96
6684	NYSE	BPT	Thu, Dec 27, 2018	19.38	20.25	19.01	20.25
6683	NYSE	BPT	Wed, Dec 26, 2018	17.28	19.85	17.24	19.76
6682	NYSE	BPT	Mon, Dec 24, 2018	18.21	18.21	17.00	17.00
6681	NYSE	BPT	Fri, Dec 21, 2018	17.38	18.91	17.11	18.37
6680	NYSE	BPT	Thu, Dec 20, 2018	19.24	19.29	17.42	17.45
6679	NYSE	BPT	Wed, Dec 19, 2018	21.05	21.64	19.50	19.65
6678	NYSE	BPT	Tue, Dec 18, 2018	25.21	25.34	21.00	21.04
6677	NYSE	BPT	Mon, Dec 17, 2018	27.18	27.40	25.24	25.48
6676	NYSE	BPT	Fri, Dec 14, 2018	27.03	27.49	27.03	27.29
6675	NYSE	BPT	Thu, Dec 13, 2018	27.00	27.49	26.76	27.46
6674	NYSE	BPT	Wed, Dec 12, 2018	27.62	28.27	26.94	26.97
6673	NYSE	BPT	Tue, Dec 11, 2018	27.39	27.85	27.09	27.26
6672	NYSE	BPT	Mon, Dec 10, 2018	27.38	27.38	26.20	26.89
6671	NYSE	BPT	Fri, Dec 7, 2018	27.41	28.23	27.00	27.42
6670	NYSE	BPT	Thu, Dec 6, 2018	25.57	27.74	25.32	26.55
6669	NYSE	BPT	Tue, Dec 4, 2018	27.34	27.39	26.00	26.11
6668	NYSE	BPT	Mon, Dec 3, 2018	26.15	27.35	26.04	27.17
6667	NYSE	BPT	Fri, Nov 30, 2018	25.40	25.85	25.05	25.20
6666	NYSE	BPT	Thu, Nov 29, 2018	25.02	25.95	25.02	25.62
6665	NYSE	BPT	Wed, Nov 28, 2018	25.32	25.50	24.85	25.02
6664	NYSE	BPT	Tue, Nov 27, 2018	25.35	25.96	24.96	25.41
6663	NYSE	BPT	Mon, Nov 26, 2018	25.75	26.06	25.11	25.29
6662	NYSE	BPT	Fri, Nov 23, 2018	25.25	25.60	24.88	25.23
6661	NYSE	BPT	Wed, Nov 21, 2018	25.09	26.80	25.09	26.32
6660	NYSE	BPT	Tue, Nov 20, 2018	25.76	26.42	24.63	24.81
6659	NYSE	BPT	Mon, Nov 19, 2018	27.11	27.36	26.25	26.53
6658	NYSE	BPT	Fri, Nov 16, 2018	25.80	27.66	25.60	27.11
6657	NYSE	BPT	Thu, Nov 15, 2018	24.54	25.32	24.33	25.32
6656	NYSE	BPT	Wed, Nov 14, 2018	26.01	26.19	24.76	25.03
6655	NYSE	BPT	Tue, Nov 13, 2018	28.73	29.28	24.26	25.23
6654	NYSE	BPT	Mon, Nov 12, 2018	28.83	29.90	28.30	29.01
6653	NYSE	BPT	Fri, Nov 9, 2018	30.97	30.97	28.10	28.89
6652	NYSE	BPT	Thu, Nov 8, 2018	32.33	32.42	31.10	31.17
6651	NYSE	BPT	Wed, Nov 7, 2018	31.96	32.81	31.95	32.53
6650	NYSE	BPT	Tue, Nov 6, 2018	32.06	32.55	31.46	31.53
6649	NYSE	BPT	Mon, Nov 5, 2018	31.56	32.47	31.50	32.32
6648	NYSE	BPT	Fri, Nov 2, 2018	31.15	31.77	31.02	31.41
6647	NYSE	BPT	Thu, Nov 1, 2018	31.50	32.06	31.01	31.10
6646	NYSE	BPT	Wed, Oct 31, 2018	31.32	32.48	31.32	31.64
6645	NYSE	BPT	Tue, Oct 30, 2018	30.55	31.37	30.28	31.32
6644	NYSE	BPT	Mon, Oct 29, 2018	31.09	31.63	30.59	30.98
6643	NYSE	BPT	Fri, Oct 26, 2018	30.50	31.69	30.41	31.09
6642	NYSE	BPT	Thu, Oct 25, 2018	30.52	31.82	30.15	31.45
6641	NYSE	BPT	Wed, Oct 24, 2018	33.38	33.40	30.39	30.44
6640	NYSE	BPT	Tue, Oct 23, 2018	32.50	33.62	31.02	33.07
6639	NYSE	BPT	Mon, Oct 22, 2018	34.67	34.74	33.31	33.39
6638	NYSE	BPT	Fri, Oct 19, 2018	34.89	34.89	33.05	34.30
6637	NYSE	BPT	Thu, Oct 18, 2018	34.62	34.80	33.00	33.70
6636	NYSE	BPT	Wed, Oct 17, 2018	35.00	35.30	34.16	35.11
6635	NYSE	BPT	Tue, Oct 16, 2018	33.20	35.02	33.14	35.00
6634	NYSE	BPT	Mon, Oct 15, 2018	34.55	35.32	32.88	33.26
6633	NYSE	BPT	Fri, Oct 12, 2018	36.18	36.94	35.48	35.03
6632	NYSE	BPT	Thu, Oct 11, 2018	35.16	36.28	35.00	35.07
6631	NYSE	BPT	Wed, Oct 10, 2018	36.84	36.84	35.26	35.61
6630	NYSE	BPT	Tue, Oct 9, 2018	35.26	37.08	35.15	36.58
6629	NYSE	BPT	Mon, Oct 8, 2018	37.20	37.20	35.00	35.39
6628	NYSE	BPT	Fri, Oct 5, 2018	35.65	36.63	35.59	36.60
6627	NYSE	BPT	Thu, Oct 4, 2018	37.00	37.09	34.67	35.73
6626	NYSE	BPT	Wed, Oct 3, 2018	36.85	37.23	36.17	36.64
6625	NYSE	BPT	Tue, Oct 2, 2018	35.50	37.15	35.36	36.75
6624	NYSE	BPT	Mon, Oct 1, 2018	34.55	35.80	34.45	35.27
6623	NYSE	BPT	Fri, Sep 28, 2018	33.60	34.50	33.40	34.45
6622	NYSE	BPT	Thu, Sep 27, 2018	34.25	34.40	33.30	33.60
6621	NYSE	BPT	Wed, Sep 26, 2018	34.25	34.60	33.90	34.00
6620	NYSE	BPT	Tue, Sep 25, 2018	33.70	34.12	33.45	34.05
6619	NYSE	BPT	Mon, Sep 24, 2018	33.50	33.70	33.05	33.25
6618	NYSE	BPT	Fri, Sep 21, 2018	32.90	33.60	32.65	33.10
6617	NYSE	BPT	Thu, Sep 20, 2018	32.70	32.90	32.10	32.70
6616	NYSE	BPT	Wed, Sep 19, 2018	32.50	33.00	32.28	32.80
6615	NYSE	BPT	Tue, Sep 18, 2018	31.60	32.50	31.60	32.05
6614	NYSE	BPT	Mon, Sep 17, 2018	32.90	34.00	30.35	31.45
6613	NYSE	BPT	Fri, Sep 14, 2018	32.50	33.70	32.50	33.05
6612	NYSE	BPT	Thu, Sep 13, 2018	31.55	32.70	31.55	32.50
6611	NYSE	BPT	Wed, Sep 12, 2018	31.20	32.10	31.20	31.60
6610	NYSE	BPT	Tue, Sep 11, 2018	31.05	31.55	30.93	31.15
6609	NYSE	BPT	Mon, Sep 10, 2018	30.60	31.15	30.50	30.80
6608	NYSE	BPT	Fri, Sep 7, 2018	30.00	30.50	29.85	30.40
6607	NYSE	BPT	Thu, Sep 6, 2018	30.25	30.90	29.90	30.10
6606	NYSE	BPT	Wed, Sep 5, 2018	30.90	30.99	30.20	30.35
6605	NYSE	BPT	Tue, Sep 4, 2018	30.70	31.20	30.60	31.00
6604	NYSE	BPT	Fri, Aug 31, 2018	30.35	30.90	30.25	30.85
6603	NYSE	BPT	Thu, Aug 30, 2018	30.00	30.40	29.85	30.25
6602	NYSE	BPT	Wed, Aug 29, 2018	29.25	30.00	29.25	29.90
6601	NYSE	BPT	Tue, Aug 28, 2018	29.35	29.53	29.20	29.20
6600	NYSE	BPT	Mon, Aug 27, 2018	29.10	29.70	29.05	29.30
6599	NYSE	BPT	Fri, Aug 24, 2018	29.60	29.65	28.85	29.10
6598	NYSE	BPT	Thu, Aug 23, 2018	29.65	29.85	29.40	29.60
6597	NYSE	BPT	Wed, Aug 22, 2018	29.50	29.86	29.50	29.70
6596	NYSE	BPT	Tue, Aug 21, 2018	29.60	29.84	29.40	29.45
6595	NYSE	BPT	Mon, Aug 20, 2018	29.15	29.67	29.00	29.55
6594	NYSE	BPT	Fri, Aug 17, 2018	28.40	29.30	28.40	28.95
6593	NYSE	BPT	Thu, Aug 16, 2018	28.05	28.34	28.00	28.30
6592	NYSE	BPT	Wed, Aug 15, 2018	28.55	28.67	27.80	27.95
6591	NYSE	BPT	Tue, Aug 14, 2018	28.55	29.20	28.45	28.60
6590	NYSE	BPT	Mon, Aug 13, 2018	28.65	28.91	27.94	28.50
6589	NYSE	BPT	Fri, Aug 10, 2018	28.45	29.15	28.35	28.85
6588	NYSE	BPT	Thu, Aug 9, 2018	27.80	28.40	27.80	28.30
6587	NYSE	BPT	Wed, Aug 8, 2018	28.25	28.41	27.60	27.80
6586	NYSE	BPT	Tue, Aug 7, 2018	29.00	29.15	28.50	28.75
6585	NYSE	BPT	Mon, Aug 6, 2018	28.25	29.00	28.10	29.00
6584	NYSE	BPT	Fri, Aug 3, 2018	28.00	28.22	27.85	28.00
6583	NYSE	BPT	Thu, Aug 2, 2018	27.15	27.95	26.75	27.70
6582	NYSE	BPT	Wed, Aug 1, 2018	27.40	27.50	27.10	27.15
6581	NYSE	BPT	Tue, Jul 31, 2018	27.70	27.87	27.50	27.60
6580	NYSE	BPT	Mon, Jul 30, 2018	27.70	28.10	27.55	27.60
6579	NYSE	BPT	Fri, Jul 27, 2018	28.00	28.25	27.50	27.50
6578	NYSE	BPT	Thu, Jul 26, 2018	28.70	28.70	28.00	28.10
6577	NYSE	BPT	Wed, Jul 25, 2018	28.25	28.35	27.93	28.20
6576	NYSE	BPT	Tue, Jul 24, 2018	28.45	28.75	28.05	28.25
6575	NYSE	BPT	Mon, Jul 23, 2018	29.20	29.20	28.00	28.40
6574	NYSE	BPT	Fri, Jul 20, 2018	28.84	29.10	28.45	29.00
6573	NYSE	BPT	Thu, Jul 19, 2018	29.00	29.03	28.15	28.30
6572	NYSE	BPT	Wed, Jul 18, 2018	27.55	29.35	27.50	29.00
6571	NYSE	BPT	Tue, Jul 17, 2018	28.50	28.65	27.35	27.35
6570	NYSE	BPT	Mon, Jul 16, 2018	30.00	30.30	28.45	28.45
6569	NYSE	BPT	Fri, Jul 13, 2018	29.40	30.80	29.25	30.70
6568	NYSE	BPT	Thu, Jul 12, 2018	31.40	31.45	30.70	29.64
6567	NYSE	BPT	Wed, Jul 11, 2018	30.70	31.45	30.25	30.85
6566	NYSE	BPT	Tue, Jul 10, 2018	30.05	30.60	29.94	30.60
6565	NYSE	BPT	Mon, Jul 9, 2018	31.10	31.20	29.60	29.85
6564	NYSE	BPT	Fri, Jul 6, 2018	30.30	31.10	30.13	30.65
6563	NYSE	BPT	Thu, Jul 5, 2018	30.35	30.85	30.30	30.55
6562	NYSE	BPT	Tue, Jul 3, 2018	29.95	30.45	29.50	30.35
6561	NYSE	BPT	Mon, Jul 2, 2018	29.80	29.85	29.00	29.20
6560	NYSE	BPT	Fri, Jun 29, 2018	30.10	30.40	29.80	29.90
6559	NYSE	BPT	Thu, Jun 28, 2018	30.00	30.10	29.17	30.00
6558	NYSE	BPT	Wed, Jun 27, 2018	29.25	30.20	29.25	30.00
6557	NYSE	BPT	Tue, Jun 26, 2018	28.50	29.25	28.00	29.05
6556	NYSE	BPT	Mon, Jun 25, 2018	28.50	28.70	27.55	28.20
6555	NYSE	BPT	Fri, Jun 22, 2018	28.00	28.45	27.35	28.45
6554	NYSE	BPT	Thu, Jun 21, 2018	27.05	27.30	26.75	27.20
6553	NYSE	BPT	Wed, Jun 20, 2018	26.90	27.25	26.45	27.05
6552	NYSE	BPT	Tue, Jun 19, 2018	26.35	26.90	26.15	26.45
6551	NYSE	BPT	Mon, Jun 18, 2018	26.00	26.60	26.00	26.35
6550	NYSE	BPT	Fri, Jun 15, 2018	25.95	26.27	25.55	25.70
6549	NYSE	BPT	Thu, Jun 14, 2018	27.00	27.09	25.48	25.95
6548	NYSE	BPT	Wed, Jun 13, 2018	27.65	27.65	26.35	26.75
6547	NYSE	BPT	Tue, Jun 12, 2018	27.75	27.96	27.30	27.35
6546	NYSE	BPT	Mon, Jun 11, 2018	28.40	28.45	27.60	27.75
6545	NYSE	BPT	Fri, Jun 8, 2018	27.85	28.50	27.65	28.45
6544	NYSE	BPT	Thu, Jun 7, 2018	27.80	28.40	27.60	28.15
6543	NYSE	BPT	Wed, Jun 6, 2018	28.05	28.22	27.35	27.65
6542	NYSE	BPT	Tue, Jun 5, 2018	27.75	28.25	27.20	27.90
6541	NYSE	BPT	Mon, Jun 4, 2018	28.60	29.00	27.80	27.85
6540	NYSE	BPT	Fri, Jun 1, 2018	29.05	29.10	28.40	28.60
6539	NYSE	BPT	Thu, May 31, 2018	28.95	29.09	28.50	28.90
6538	NYSE	BPT	Wed, May 30, 2018	28.20	29.20	27.75	29.05
6537	NYSE	BPT	Tue, May 29, 2018	28.00	28.00	26.15	27.60
6536	NYSE	BPT	Fri, May 25, 2018	28.30	28.90	28.10	28.50
6535	NYSE	BPT	Thu, May 24, 2018	28.80	29.45	28.25	29.45
6534	NYSE	BPT	Wed, May 23, 2018	27.10	29.45	26.50	29.10
6533	NYSE	BPT	Tue, May 22, 2018	30.70	31.80	25.30	26.85
6532	NYSE	BPT	Mon, May 21, 2018	28.50	30.61	28.40	30.60
6531	NYSE	BPT	Fri, May 18, 2018	27.50	28.40	27.15	28.30
6530	NYSE	BPT	Thu, May 17, 2018	26.15	27.30	26.15	27.10
6529	NYSE	BPT	Wed, May 16, 2018	25.65	26.45	25.40	26.30
6528	NYSE	BPT	Tue, May 15, 2018	25.50	25.60	25.25	25.40
6527	NYSE	BPT	Mon, May 14, 2018	24.80	25.45	24.65	25.45
6526	NYSE	BPT	Fri, May 11, 2018	25.25	25.25	24.75	24.80
6525	NYSE	BPT	Thu, May 10, 2018	25.00	25.20	24.78	25.05
6524	NYSE	BPT	Wed, May 9, 2018	24.70	24.95	24.50	24.95
6523	NYSE	BPT	Tue, May 8, 2018	24.40	24.49	23.80	24.35
6522	NYSE	BPT	Mon, May 7, 2018	23.75	24.80	23.75	24.30
6521	NYSE	BPT	Fri, May 4, 2018	23.40	23.85	23.20	23.65
6520	NYSE	BPT	Thu, May 3, 2018	23.30	23.45	23.15	23.25
6519	NYSE	BPT	Wed, May 2, 2018	23.25	23.65	23.20	23.55
6518	NYSE	BPT	Tue, May 1, 2018	23.35	23.40	22.90	23.20
6517	NYSE	BPT	Mon, Apr 30, 2018	23.10	23.55	22.95	23.25
6516	NYSE	BPT	Fri, Apr 27, 2018	23.25	23.40	22.95	23.15
6515	NYSE	BPT	Thu, Apr 26, 2018	23.30	23.50	22.85	23.05
6514	NYSE	BPT	Wed, Apr 25, 2018	23.00	23.30	22.75	23.20
6513	NYSE	BPT	Tue, Apr 24, 2018	22.90	23.30	22.60	22.70
6512	NYSE	BPT	Mon, Apr 23, 2018	22.55	23.10	22.35	22.80
6511	NYSE	BPT	Fri, Apr 20, 2018	22.90	23.05	22.25	22.55
6510	NYSE	BPT	Thu, Apr 19, 2018	22.70	23.20	22.30	22.75
6509	NYSE	BPT	Wed, Apr 18, 2018	22.25	22.74	21.95	22.55
6508	NYSE	BPT	Tue, Apr 17, 2018	21.50	22.30	21.40	21.80
6507	NYSE	BPT	Mon, Apr 16, 2018	22.20	22.20	21.55	21.55
6506	NYSE	BPT	Fri, Apr 13, 2018	21.05	22.35	20.85	22.20
6505	NYSE	BPT	Thu, Apr 12, 2018	23.50	23.50	22.70	21.53
6504	NYSE	BPT	Wed, Apr 11, 2018	24.00	24.40	23.50	23.60
6503	NYSE	BPT	Tue, Apr 10, 2018	23.75	24.15	22.55	23.75
6502	NYSE	BPT	Mon, Apr 9, 2018	25.50	25.95	23.25	23.50
6501	NYSE	BPT	Fri, Apr 6, 2018	24.75	25.25	24.50	24.75
6500	NYSE	BPT	Thu, Apr 5, 2018	24.70	25.30	24.70	25.10
6499	NYSE	BPT	Wed, Apr 4, 2018	24.50	25.00	24.30	24.80
6498	NYSE	BPT	Tue, Apr 3, 2018	24.60	24.85	24.20	24.60
6497	NYSE	BPT	Mon, Apr 2, 2018	23.95	24.60	23.40	24.60
6496	NYSE	BPT	Thu, Mar 29, 2018	23.70	24.45	23.55	23.90
6495	NYSE	BPT	Wed, Mar 28, 2018	23.65	23.90	23.20	23.70
6494	NYSE	BPT	Tue, Mar 27, 2018	23.90	24.00	23.50	23.50
6493	NYSE	BPT	Mon, Mar 26, 2018	23.85	23.85	23.35	23.85
6492	NYSE	BPT	Fri, Mar 23, 2018	23.25	23.72	23.20	23.60
6491	NYSE	BPT	Thu, Mar 22, 2018	23.65	23.75	23.00	23.10
6490	NYSE	BPT	Wed, Mar 21, 2018	23.05	23.65	23.05	23.60
6489	NYSE	BPT	Tue, Mar 20, 2018	22.50	23.00	22.50	22.95
6488	NYSE	BPT	Mon, Mar 19, 2018	22.80	23.00	22.25	22.50
6487	NYSE	BPT	Fri, Mar 16, 2018	22.35	23.15	22.27	23.00
6486	NYSE	BPT	Thu, Mar 15, 2018	22.90	23.10	21.91	22.50
6485	NYSE	BPT	Wed, Mar 14, 2018	22.40	22.73	22.35	22.70
6484	NYSE	BPT	Tue, Mar 13, 2018	22.00	22.75	21.70	22.40
6483	NYSE	BPT	Mon, Mar 12, 2018	21.45	21.95	21.30	21.95
6482	NYSE	BPT	Fri, Mar 9, 2018	21.40	21.70	21.20	21.35
6481	NYSE	BPT	Thu, Mar 8, 2018	21.50	21.65	21.05	21.15
6480	NYSE	BPT	Wed, Mar 7, 2018	21.05	21.90	21.00	21.65
6479	NYSE	BPT	Tue, Mar 6, 2018	20.55	21.50	20.50	21.30
6478	NYSE	BPT	Mon, Mar 5, 2018	19.95	20.70	19.75	20.65
6477	NYSE	BPT	Fri, Mar 2, 2018	19.85	20.06	19.60	19.75
6476	NYSE	BPT	Thu, Mar 1, 2018	19.75	20.40	19.75	20.10
6475	NYSE	BPT	Wed, Feb 28, 2018	20.25	20.60	20.13	20.15
6474	NYSE	BPT	Tue, Feb 27, 2018	20.50	20.55	19.70	20.10
6473	NYSE	BPT	Mon, Feb 26, 2018	20.80	20.88	20.45	20.60
6472	NYSE	BPT	Fri, Feb 23, 2018	20.75	21.10	20.50	20.80
6471	NYSE	BPT	Thu, Feb 22, 2018	20.60	20.95	20.45	20.50
6470	NYSE	BPT	Wed, Feb 21, 2018	20.95	21.15	20.45	20.55
6469	NYSE	BPT	Tue, Feb 20, 2018	21.00	21.15	20.65	20.75
6468	NYSE	BPT	Fri, Feb 16, 2018	21.10	21.40	20.80	21.10
6467	NYSE	BPT	Thu, Feb 15, 2018	21.05	21.10	20.35	21.00
6466	NYSE	BPT	Wed, Feb 14, 2018	20.05	20.95	20.05	20.75
6465	NYSE	BPT	Tue, Feb 13, 2018	20.00	20.40	19.85	20.20
6464	NYSE	BPT	Mon, Feb 12, 2018	20.25	20.50	19.80	19.85
6463	NYSE	BPT	Fri, Feb 9, 2018	20.05	20.30	19.47	20.20
6462	NYSE	BPT	Thu, Feb 8, 2018	20.20	20.20	19.60	19.70
6461	NYSE	BPT	Wed, Feb 7, 2018	20.45	20.55	19.85	20.30
6460	NYSE	BPT	Tue, Feb 6, 2018	19.50	20.40	19.25	20.20
6459	NYSE	BPT	Mon, Feb 5, 2018	20.00	20.50	19.65	19.80
6458	NYSE	BPT	Fri, Feb 2, 2018	20.70	20.75	20.20	20.20
6457	NYSE	BPT	Thu, Feb 1, 2018	20.65	20.90	20.60	20.70
6456	NYSE	BPT	Wed, Jan 31, 2018	20.75	21.05	20.60	20.60
6455	NYSE	BPT	Tue, Jan 30, 2018	21.35	21.35	20.60	21.00
6454	NYSE	BPT	Mon, Jan 29, 2018	22.00	22.10	21.35	21.45
6453	NYSE	BPT	Fri, Jan 26, 2018	22.15	22.37	22.05	22.15
6452	NYSE	BPT	Thu, Jan 25, 2018	22.50	22.50	22.00	22.40
6451	NYSE	BPT	Wed, Jan 24, 2018	22.90	22.90	21.90	22.40
6450	NYSE	BPT	Tue, Jan 23, 2018	22.45	22.85	21.95	22.30
6449	NYSE	BPT	Mon, Jan 22, 2018	22.50	24.00	21.30	22.85
6448	NYSE	BPT	Fri, Jan 19, 2018	22.35	22.50	21.15	21.45
6447	NYSE	BPT	Thu, Jan 18, 2018	24.55	24.75	22.30	22.95
6446	NYSE	BPT	Wed, Jan 17, 2018	27.50	27.50	26.00	25.17
6445	NYSE	BPT	Tue, Jan 16, 2018	26.95	27.95	26.60	27.25
6444	NYSE	BPT	Fri, Jan 12, 2018	25.45	26.50	25.25	26.15
6443	NYSE	BPT	Thu, Jan 11, 2018	24.40	25.25	24.00	25.15
6442	NYSE	BPT	Wed, Jan 10, 2018	24.00	24.35	23.70	23.85
6441	NYSE	BPT	Tue, Jan 9, 2018	22.70	23.90	22.45	23.80
6440	NYSE	BPT	Mon, Jan 8, 2018	21.70	22.10	21.40	21.85
6439	NYSE	BPT	Fri, Jan 5, 2018	21.55	21.65	21.35	21.40
6438	NYSE	BPT	Thu, Jan 4, 2018	21.65	21.70	21.30	21.50
6437	NYSE	BPT	Wed, Jan 3, 2018	21.35	21.85	21.30	21.35
6436	NYSE	BPT	Tue, Jan 2, 2018	20.35	21.25	20.28	21.20
6435	NYSE	BPT	Fri, Dec 29, 2017	20.50	20.68	20.00	20.10
6434	NYSE	BPT	Thu, Dec 28, 2017	20.40	20.60	20.35	20.50
6433	NYSE	BPT	Wed, Dec 27, 2017	20.45	20.80	20.30	20.40
6432	NYSE	BPT	Tue, Dec 26, 2017	20.15	20.75	20.15	20.65
6431	NYSE	BPT	Fri, Dec 22, 2017	20.40	20.65	20.20	20.20
6430	NYSE	BPT	Thu, Dec 21, 2017	20.25	20.53	20.10	20.45
6429	NYSE	BPT	Wed, Dec 20, 2017	19.95	20.28	19.50	20.20
6428	NYSE	BPT	Tue, Dec 19, 2017	20.20	20.20	19.95	20.00
6427	NYSE	BPT	Mon, Dec 18, 2017	20.10	20.32	20.00	20.05
6426	NYSE	BPT	Fri, Dec 15, 2017	20.10	20.30	20.00	20.00
6425	NYSE	BPT	Thu, Dec 14, 2017	20.05	20.25	20.05	20.25
6424	NYSE	BPT	Wed, Dec 13, 2017	20.00	20.40	19.95	20.10
6423	NYSE	BPT	Tue, Dec 12, 2017	20.25	20.25	19.90	20.00
6422	NYSE	BPT	Mon, Dec 11, 2017	20.50	20.61	20.10	20.25
6421	NYSE	BPT	Fri, Dec 8, 2017	20.50	20.80	20.35	20.50
6420	NYSE	BPT	Thu, Dec 7, 2017	20.25	20.65	20.10	20.55
6419	NYSE	BPT	Wed, Dec 6, 2017	20.45	20.55	20.25	20.30
6418	NYSE	BPT	Tue, Dec 5, 2017	20.65	21.00	20.60	20.65
6417	NYSE	BPT	Mon, Dec 4, 2017	20.65	20.95	20.65	20.80
6416	NYSE	BPT	Fri, Dec 1, 2017	20.50	21.00	20.50	20.65
6415	NYSE	BPT	Thu, Nov 30, 2017	20.10	20.55	20.10	20.45
6414	NYSE	BPT	Wed, Nov 29, 2017	20.05	20.25	19.60	20.05
6413	NYSE	BPT	Tue, Nov 28, 2017	20.15	20.42	20.00	20.25
6412	NYSE	BPT	Mon, Nov 27, 2017	20.05	20.35	19.74	20.20
6411	NYSE	BPT	Fri, Nov 24, 2017	20.00	20.05	19.72	20.05
6410	NYSE	BPT	Wed, Nov 22, 2017	19.50	19.95	19.50	19.95
6409	NYSE	BPT	Tue, Nov 21, 2017	19.65	19.75	19.40	19.55
6408	NYSE	BPT	Mon, Nov 20, 2017	19.70	19.75	19.30	19.75
6407	NYSE	BPT	Fri, Nov 17, 2017	19.95	20.00	19.70	19.85
6406	NYSE	BPT	Thu, Nov 16, 2017	19.75	19.90	19.60	19.90
6405	NYSE	BPT	Wed, Nov 15, 2017	19.90	20.05	19.25	19.60
6404	NYSE	BPT	Tue, Nov 14, 2017	19.50	20.00	19.45	20.00
6403	NYSE	BPT	Mon, Nov 13, 2017	19.40	19.75	19.30	19.70
6402	NYSE	BPT	Fri, Nov 10, 2017	19.45	19.65	19.10	19.45
6401	NYSE	BPT	Thu, Nov 9, 2017	19.30	19.70	19.30	19.55
6400	NYSE	BPT	Wed, Nov 8, 2017	19.35	19.65	19.20	19.45
6399	NYSE	BPT	Tue, Nov 7, 2017	19.25	19.75	19.20	19.35
6398	NYSE	BPT	Mon, Nov 6, 2017	19.20	19.47	19.10	19.35
6397	NYSE	BPT	Fri, Nov 3, 2017	19.30	19.30	19.09	19.10
6396	NYSE	BPT	Thu, Nov 2, 2017	19.40	19.40	19.10	19.25
6395	NYSE	BPT	Wed, Nov 1, 2017	19.10	19.35	19.00	19.15
6394	NYSE	BPT	Tue, Oct 31, 2017	19.25	19.25	19.00	19.05
6393	NYSE	BPT	Mon, Oct 30, 2017	19.00	19.35	19.00	19.00
6392	NYSE	BPT	Fri, Oct 27, 2017	19.10	19.27	18.90	18.95
6391	NYSE	BPT	Thu, Oct 26, 2017	19.00	19.25	18.90	18.95
6390	NYSE	BPT	Wed, Oct 25, 2017	19.40	19.55	18.65	19.00
6389	NYSE	BPT	Tue, Oct 24, 2017	19.70	20.00	19.20	19.50
6388	NYSE	BPT	Mon, Oct 23, 2017	19.60	20.05	19.55	19.75
6387	NYSE	BPT	Fri, Oct 20, 2017	18.85	19.80	18.85	19.60
6386	NYSE	BPT	Thu, Oct 19, 2017	20.00	20.05	18.65	18.85
6385	NYSE	BPT	Wed, Oct 18, 2017	20.15	20.45	20.00	20.05
6384	NYSE	BPT	Tue, Oct 17, 2017	21.00	21.04	19.80	20.00
6383	NYSE	BPT	Mon, Oct 16, 2017	21.60	21.80	21.05	21.05
6382	NYSE	BPT	Fri, Oct 13, 2017	21.90	21.90	21.40	21.50
6381	NYSE	BPT	Thu, Oct 12, 2017	21.95	22.35	21.80	21.57
6380	NYSE	BPT	Wed, Oct 11, 2017	22.10	22.50	21.90	22.00
6379	NYSE	BPT	Tue, Oct 10, 2017	22.00	22.35	21.85	22.00
6378	NYSE	BPT	Mon, Oct 9, 2017	22.60	22.66	21.50	21.80
6377	NYSE	BPT	Fri, Oct 6, 2017	22.40	22.70	22.30	22.50
6376	NYSE	BPT	Thu, Oct 5, 2017	22.50	22.75	22.40	22.55
6375	NYSE	BPT	Wed, Oct 4, 2017	22.55	22.75	22.20	22.50
6374	NYSE	BPT	Tue, Oct 3, 2017	22.05	22.60	22.05	22.50
6373	NYSE	BPT	Mon, Oct 2, 2017	22.30	22.45	21.90	22.05
6372	NYSE	BPT	Fri, Sep 29, 2017	21.95	22.45	21.75	22.45
6371	NYSE	BPT	Thu, Sep 28, 2017	21.70	21.95	21.50	21.90
6370	NYSE	BPT	Wed, Sep 27, 2017	21.35	21.95	21.35	21.45
6369	NYSE	BPT	Tue, Sep 26, 2017	21.60	21.60	21.20	21.55
6368	NYSE	BPT	Mon, Sep 25, 2017	21.20	21.63	21.18	21.60
6367	NYSE	BPT	Fri, Sep 22, 2017	21.00	21.10	20.95	21.10
6366	NYSE	BPT	Thu, Sep 21, 2017	21.00	21.15	20.80	20.98
6365	NYSE	BPT	Wed, Sep 20, 2017	21.25	21.25	20.90	21.05
6364	NYSE	BPT	Tue, Sep 19, 2017	21.05	21.20	20.80	21.05
6363	NYSE	BPT	Mon, Sep 18, 2017	20.70	21.05	20.48	21.05
6362	NYSE	BPT	Fri, Sep 15, 2017	20.70	20.85	20.58	20.70
6361	NYSE	BPT	Thu, Sep 14, 2017	20.75	21.00	20.50	20.65
6360	NYSE	BPT	Wed, Sep 13, 2017	20.45	20.80	20.33	20.75
6359	NYSE	BPT	Tue, Sep 12, 2017	20.25	20.58	19.95	20.45
6358	NYSE	BPT	Mon, Sep 11, 2017	20.05	20.30	19.79	20.05
6357	NYSE	BPT	Fri, Sep 8, 2017	20.00	20.33	19.75	20.05
6356	NYSE	BPT	Thu, Sep 7, 2017	20.80	21.17	20.10	20.30
6355	NYSE	BPT	Wed, Sep 6, 2017	20.50	20.80	20.46	20.75
6354	NYSE	BPT	Tue, Sep 5, 2017	20.55	20.70	20.05	20.45
6353	NYSE	BPT	Fri, Sep 1, 2017	19.85	20.65	19.77	20.55
6352	NYSE	BPT	Thu, Aug 31, 2017	19.70	19.90	19.60	19.75
6351	NYSE	BPT	Wed, Aug 30, 2017	19.55	19.70	19.45	19.60
6350	NYSE	BPT	Tue, Aug 29, 2017	19.70	19.85	19.40	19.65
6349	NYSE	BPT	Mon, Aug 28, 2017	19.60	19.70	19.40	19.70
6348	NYSE	BPT	Fri, Aug 25, 2017	19.25	19.70	19.23	19.50
6347	NYSE	BPT	Thu, Aug 24, 2017	19.40	19.50	19.15	19.15
6346	NYSE	BPT	Wed, Aug 23, 2017	19.10	19.50	19.05	19.35
6345	NYSE	BPT	Tue, Aug 22, 2017	19.00	19.30	19.00	19.25
6344	NYSE	BPT	Mon, Aug 21, 2017	19.15	19.30	18.85	19.00
6343	NYSE	BPT	Fri, Aug 18, 2017	19.05	19.35	18.82	19.30
6342	NYSE	BPT	Thu, Aug 17, 2017	19.00	19.40	18.75	19.00
6341	NYSE	BPT	Wed, Aug 16, 2017	19.35	19.57	18.90	19.00
6340	NYSE	BPT	Tue, Aug 15, 2017	19.70	19.90	19.20	19.45
6339	NYSE	BPT	Mon, Aug 14, 2017	20.05	20.05	19.55	19.85
6338	NYSE	BPT	Fri, Aug 11, 2017	19.00	19.95	19.00	19.75
6337	NYSE	BPT	Thu, Aug 10, 2017	20.20	20.20	19.50	19.55
6336	NYSE	BPT	Wed, Aug 9, 2017	19.90	20.15	19.80	19.90
6335	NYSE	BPT	Tue, Aug 8, 2017	19.80	20.30	19.80	19.95
6334	NYSE	BPT	Mon, Aug 7, 2017	20.00	20.05	19.75	19.90
6333	NYSE	BPT	Fri, Aug 4, 2017	19.85	20.35	19.75	19.80
6332	NYSE	BPT	Thu, Aug 3, 2017	20.30	20.30	19.55	19.70
6331	NYSE	BPT	Wed, Aug 2, 2017	20.25	20.37	20.00	20.00
6330	NYSE	BPT	Tue, Aug 1, 2017	20.40	20.55	20.05	20.20
6329	NYSE	BPT	Mon, Jul 31, 2017	20.40	20.65	20.35	20.40
6328	NYSE	BPT	Fri, Jul 28, 2017	20.55	20.70	20.30	20.50
6327	NYSE	BPT	Thu, Jul 27, 2017	20.50	20.55	20.30	20.40
6326	NYSE	BPT	Wed, Jul 26, 2017	20.50	20.75	20.30	20.35
6325	NYSE	BPT	Tue, Jul 25, 2017	20.50	20.85	20.26	20.30
6324	NYSE	BPT	Mon, Jul 24, 2017	20.15	20.50	20.05	20.50
6323	NYSE	BPT	Fri, Jul 21, 2017	20.45	20.45	19.88	20.15
6322	NYSE	BPT	Thu, Jul 20, 2017	20.40	20.70	20.00	20.05
6321	NYSE	BPT	Wed, Jul 19, 2017	20.00	20.40	19.90	20.25
6320	NYSE	BPT	Tue, Jul 18, 2017	20.45	20.45	19.65	20.00
6319	NYSE	BPT	Mon, Jul 17, 2017	20.20	20.80	20.15	20.30
6318	NYSE	BPT	Fri, Jul 14, 2017	19.70	20.50	19.60	20.15
6317	NYSE	BPT	Thu, Jul 13, 2017	20.25	20.35	19.30	19.75
6316	NYSE	BPT	Wed, Jul 12, 2017	20.55	20.85	20.10	20.20
6315	NYSE	BPT	Tue, Jul 11, 2017	21.70	22.15	21.55	21.02
6314	NYSE	BPT	Mon, Jul 10, 2017	21.85	21.95	21.35	21.90
6313	NYSE	BPT	Fri, Jul 7, 2017	21.35	21.70	20.85	21.65
6312	NYSE	BPT	Thu, Jul 6, 2017	21.40	21.70	21.00	21.10
6311	NYSE	BPT	Wed, Jul 5, 2017	21.50	21.60	20.85	21.55
6310	NYSE	BPT	Mon, Jul 3, 2017	21.90	22.20	21.20	21.50
6309	NYSE	BPT	Fri, Jun 30, 2017	21.35	21.95	21.15	21.60
6308	NYSE	BPT	Thu, Jun 29, 2017	21.00	21.45	20.90	21.20
6307	NYSE	BPT	Wed, Jun 28, 2017	20.75	21.12	20.70	20.95
6306	NYSE	BPT	Tue, Jun 27, 2017	20.85	21.10	20.61	20.65
6305	NYSE	BPT	Mon, Jun 26, 2017	20.65	21.05	20.51	20.85
6304	NYSE	BPT	Fri, Jun 23, 2017	20.25	20.80	20.05	20.75
6303	NYSE	BPT	Thu, Jun 22, 2017	19.85	20.22	19.80	20.15
6302	NYSE	BPT	Wed, Jun 21, 2017	20.30	20.66	19.90	19.90
6301	NYSE	BPT	Tue, Jun 20, 2017	20.35	20.90	19.60	20.30
6300	NYSE	BPT	Mon, Jun 19, 2017	20.80	20.85	20.40	20.45
6299	NYSE	BPT	Fri, Jun 16, 2017	20.50	20.80	20.15	20.80
6298	NYSE	BPT	Thu, Jun 15, 2017	20.55	20.75	19.95	20.35
6297	NYSE	BPT	Wed, Jun 14, 2017	20.85	21.00	20.30	20.80
6296	NYSE	BPT	Tue, Jun 13, 2017	20.70	21.09	20.70	20.85
6295	NYSE	BPT	Mon, Jun 12, 2017	20.90	21.15	20.65	20.80
6294	NYSE	BPT	Fri, Jun 9, 2017	20.60	21.45	20.55	20.90
6293	NYSE	BPT	Thu, Jun 8, 2017	20.59	20.80	20.10	20.45
6292	NYSE	BPT	Wed, Jun 7, 2017	21.00	21.25	20.05	20.50
6291	NYSE	BPT	Tue, Jun 6, 2017	20.75	21.10	20.30	21.00
6290	NYSE	BPT	Mon, Jun 5, 2017	20.10	20.90	19.80	20.50
6289	NYSE	BPT	Fri, Jun 2, 2017	21.15	21.15	20.37	20.65
6288	NYSE	BPT	Thu, Jun 1, 2017	20.55	21.10	20.30	20.95
6287	NYSE	BPT	Wed, May 31, 2017	20.35	20.60	20.15	20.50
6286	NYSE	BPT	Tue, May 30, 2017	20.40	21.00	20.10	20.50
6285	NYSE	BPT	Fri, May 26, 2017	19.95	20.35	19.95	20.20
6284	NYSE	BPT	Thu, May 25, 2017	20.55	20.90	19.80	20.00
6283	NYSE	BPT	Wed, May 24, 2017	20.65	21.17	20.40	20.45
6282	NYSE	BPT	Tue, May 23, 2017	20.15	20.90	20.15	20.40
6281	NYSE	BPT	Mon, May 22, 2017	19.90	20.27	19.80	20.15
6280	NYSE	BPT	Fri, May 19, 2017	19.65	20.15	19.61	19.80
6279	NYSE	BPT	Thu, May 18, 2017	19.50	20.15	19.25	19.40
6278	NYSE	BPT	Wed, May 17, 2017	19.90	20.00	19.50	19.50
6277	NYSE	BPT	Tue, May 16, 2017	20.00	20.25	19.85	19.95
6276	NYSE	BPT	Mon, May 15, 2017	20.50	20.85	19.95	20.00
6275	NYSE	BPT	Fri, May 12, 2017	19.20	20.00	19.20	20.00
6274	NYSE	BPT	Thu, May 11, 2017	19.20	19.70	18.90	19.25
6273	NYSE	BPT	Wed, May 10, 2017	19.10	19.85	19.00	19.05
6272	NYSE	BPT	Tue, May 9, 2017	19.35	19.44	18.95	19.00
6271	NYSE	BPT	Mon, May 8, 2017	19.20	19.85	19.20	19.25
6270	NYSE	BPT	Fri, May 5, 2017	18.70	19.45	18.70	19.00
6269	NYSE	BPT	Thu, May 4, 2017	18.85	19.10	18.55	18.70
6268	NYSE	BPT	Wed, May 3, 2017	18.95	19.45	18.80	19.00
6267	NYSE	BPT	Tue, May 2, 2017	19.50	19.70	18.80	18.95
6266	NYSE	BPT	Mon, May 1, 2017	19.80	19.90	19.25	19.40
6265	NYSE	BPT	Fri, Apr 28, 2017	20.00	20.10	19.40	19.45
6264	NYSE	BPT	Thu, Apr 27, 2017	19.85	20.10	19.50	19.80
6263	NYSE	BPT	Wed, Apr 26, 2017	19.80	20.15	19.25	19.95
6262	NYSE	BPT	Tue, Apr 25, 2017	19.95	19.95	19.30	19.70
6261	NYSE	BPT	Mon, Apr 24, 2017	19.60	20.22	19.45	19.95
6260	NYSE	BPT	Fri, Apr 21, 2017	19.20	19.80	19.00	19.60
6259	NYSE	BPT	Thu, Apr 20, 2017	19.50	19.75	19.05	19.10
6258	NYSE	BPT	Wed, Apr 19, 2017	19.90	20.05	19.05	19.25
6257	NYSE	BPT	Tue, Apr 18, 2017	19.60	20.43	19.40	19.70
6256	NYSE	BPT	Mon, Apr 17, 2017	19.30	21.25	19.30	19.75
6255	NYSE	BPT	Thu, Apr 13, 2017	19.55	19.90	19.23	19.30
6254	NYSE	BPT	Wed, Apr 12, 2017	21.30	21.85	19.30	19.70
6253	NYSE	BPT	Tue, Apr 11, 2017	22.60	23.03	21.28	21.45
6252	NYSE	BPT	Mon, Apr 10, 2017	24.50	24.65	23.60	22.85
6251	NYSE	BPT	Fri, Apr 7, 2017	23.10	24.25	22.70	23.60
6250	NYSE	BPT	Thu, Apr 6, 2017	21.75	22.65	21.60	22.25
6249	NYSE	BPT	Wed, Apr 5, 2017	21.50	22.30	21.31	21.60
6248	NYSE	BPT	Tue, Apr 4, 2017	20.85	21.20	20.33	21.10
6247	NYSE	BPT	Mon, Apr 3, 2017	20.40	21.00	19.82	20.85
6246	NYSE	BPT	Fri, Mar 31, 2017	19.85	20.20	19.30	20.10
6245	NYSE	BPT	Thu, Mar 30, 2017	20.15	20.58	19.70	19.70
6244	NYSE	BPT	Wed, Mar 29, 2017	19.50	20.65	19.34	19.85
6243	NYSE	BPT	Tue, Mar 28, 2017	18.60	19.55	18.60	19.20
6242	NYSE	BPT	Mon, Mar 27, 2017	18.40	18.70	18.30	18.60
6241	NYSE	BPT	Fri, Mar 24, 2017	19.25	19.25	18.35	18.65
6240	NYSE	BPT	Thu, Mar 23, 2017	18.30	19.20	18.10	19.15
6239	NYSE	BPT	Wed, Mar 22, 2017	17.90	18.30	17.55	18.15
6238	NYSE	BPT	Tue, Mar 21, 2017	18.05	18.12	17.45	17.90
6237	NYSE	BPT	Mon, Mar 20, 2017	17.70	18.10	17.40	17.90
6236	NYSE	BPT	Fri, Mar 17, 2017	17.35	17.75	17.15	17.60
6235	NYSE	BPT	Thu, Mar 16, 2017	18.00	18.75	17.10	17.15
6234	NYSE	BPT	Wed, Mar 15, 2017	16.45	17.90	16.30	17.85
6233	NYSE	BPT	Tue, Mar 14, 2017	16.20	16.35	15.65	16.25
6232	NYSE	BPT	Mon, Mar 13, 2017	17.15	18.18	16.30	16.55
6231	NYSE	BPT	Fri, Mar 10, 2017	15.85	17.75	15.85	17.20
6230	NYSE	BPT	Thu, Mar 9, 2017	16.10	16.50	15.00	15.70
6229	NYSE	BPT	Wed, Mar 8, 2017	17.25	17.70	16.10	16.55
6228	NYSE	BPT	Tue, Mar 7, 2017	18.65	18.65	17.50	17.75
6227	NYSE	BPT	Mon, Mar 6, 2017	18.65	19.20	18.30	18.70
6226	NYSE	BPT	Fri, Mar 3, 2017	17.80	18.90	17.43	18.70
6225	NYSE	BPT	Thu, Mar 2, 2017	18.90	19.55	17.75	18.30
6224	NYSE	BPT	Wed, Mar 1, 2017	20.00	20.35	19.30	20.15
6223	NYSE	BPT	Tue, Feb 28, 2017	20.00	20.20	18.70	19.70
6222	NYSE	BPT	Mon, Feb 27, 2017	21.00	23.95	20.65	20.75
6221	NYSE	BPT	Fri, Feb 24, 2017	22.90	22.90	17.55	21.30
6220	NYSE	BPT	Thu, Feb 23, 2017	29.20	30.00	23.50	24.55
6219	NYSE	BPT	Wed, Feb 22, 2017	30.45	30.45	28.65	29.20
6218	NYSE	BPT	Tue, Feb 21, 2017	30.05	31.20	29.95	30.55
6217	NYSE	BPT	Fri, Feb 17, 2017	29.60	29.85	29.44	29.55
6216	NYSE	BPT	Thu, Feb 16, 2017	29.95	30.15	29.45	29.60
6215	NYSE	BPT	Wed, Feb 15, 2017	30.20	30.40	29.70	30.00
6214	NYSE	BPT	Tue, Feb 14, 2017	31.30	31.30	30.24	30.45
6213	NYSE	BPT	Mon, Feb 13, 2017	30.15	31.30	30.15	30.95
6212	NYSE	BPT	Fri, Feb 10, 2017	29.70	30.65	29.64	30.25
6211	NYSE	BPT	Thu, Feb 9, 2017	28.60	29.60	28.60	29.45
6210	NYSE	BPT	Wed, Feb 8, 2017	29.00	29.05	27.63	28.55
6209	NYSE	BPT	Tue, Feb 7, 2017	30.05	30.45	29.15	29.20
6208	NYSE	BPT	Mon, Feb 6, 2017	30.85	31.05	30.15	30.35
6207	NYSE	BPT	Fri, Feb 3, 2017	30.70	31.00	30.00	30.70
6206	NYSE	BPT	Thu, Feb 2, 2017	31.25	31.32	29.62	30.50
6205	NYSE	BPT	Wed, Feb 1, 2017	31.65	31.78	30.90	31.25
6204	NYSE	BPT	Tue, Jan 31, 2017	32.00	32.20	31.25	31.60
6203	NYSE	BPT	Mon, Jan 30, 2017	32.85	32.95	31.10	32.15
6202	NYSE	BPT	Fri, Jan 27, 2017	32.35	32.95	31.55	32.80
6201	NYSE	BPT	Thu, Jan 26, 2017	31.30	32.05	31.30	32.00
6200	NYSE	BPT	Wed, Jan 25, 2017	30.65	31.60	30.63	31.00
6199	NYSE	BPT	Tue, Jan 24, 2017	29.90	30.80	29.83	30.55
6198	NYSE	BPT	Mon, Jan 23, 2017	30.00	30.15	29.30	29.60
6197	NYSE	BPT	Fri, Jan 20, 2017	29.95	30.50	29.55	29.70
6196	NYSE	BPT	Thu, Jan 19, 2017	28.80	29.95	28.70	29.00
6195	NYSE	BPT	Wed, Jan 18, 2017	29.30	29.42	28.00	28.60
6194	NYSE	BPT	Tue, Jan 17, 2017	29.40	29.95	29.40	29.50
6193	NYSE	BPT	Fri, Jan 13, 2017	29.80	30.19	29.10	29.35
6192	NYSE	BPT	Thu, Jan 12, 2017	30.70	30.80	29.10	29.90
6191	NYSE	BPT	Wed, Jan 11, 2017	29.15	30.65	28.85	30.25
6190	NYSE	BPT	Tue, Jan 10, 2017	29.95	31.25	29.45	28.66
6189	NYSE	BPT	Mon, Jan 9, 2017	28.45	29.75	28.05	29.60
6188	NYSE	BPT	Fri, Jan 6, 2017	26.60	27.55	26.50	27.30
6187	NYSE	BPT	Thu, Jan 5, 2017	25.75	26.60	25.66	26.35
6186	NYSE	BPT	Wed, Jan 4, 2017	25.40	25.75	25.15	25.55
6185	NYSE	BPT	Tue, Jan 3, 2017	24.25	25.65	24.03	24.90
6184	NYSE	BPT	Fri, Dec 30, 2016	24.40	24.58	23.55	23.75
6183	NYSE	BPT	Thu, Dec 29, 2016	24.95	25.00	24.25	24.55
6182	NYSE	BPT	Wed, Dec 28, 2016	25.15	25.43	24.65	24.80
6181	NYSE	BPT	Tue, Dec 27, 2016	25.25	25.53	25.06	25.30
6180	NYSE	BPT	Fri, Dec 23, 2016	25.20	25.65	25.00	25.30
6179	NYSE	BPT	Thu, Dec 22, 2016	25.00	25.70	25.00	25.50
6178	NYSE	BPT	Wed, Dec 21, 2016	25.50	25.75	24.40	25.20
6177	NYSE	BPT	Tue, Dec 20, 2016	25.00	25.75	24.95	25.35
6176	NYSE	BPT	Mon, Dec 19, 2016	24.60	25.23	24.60	25.05
6175	NYSE	BPT	Fri, Dec 16, 2016	24.40	24.85	24.20	24.60
6174	NYSE	BPT	Thu, Dec 15, 2016	23.80	25.25	23.75	24.25
6173	NYSE	BPT	Wed, Dec 14, 2016	25.30	25.38	24.00	24.25
6172	NYSE	BPT	Tue, Dec 13, 2016	25.60	25.95	25.30	25.60
6171	NYSE	BPT	Mon, Dec 12, 2016	25.60	26.21	25.05	25.45
6170	NYSE	BPT	Fri, Dec 9, 2016	24.10	25.21	24.00	24.35
6169	NYSE	BPT	Thu, Dec 8, 2016	23.30	24.05	23.29	23.80
6168	NYSE	BPT	Wed, Dec 7, 2016	23.40	23.45	22.95	23.25
6167	NYSE	BPT	Tue, Dec 6, 2016	23.60	24.00	22.95	23.50
6166	NYSE	BPT	Mon, Dec 5, 2016	22.80	24.05	22.70	24.05
6165	NYSE	BPT	Fri, Dec 2, 2016	22.65	22.95	22.25	22.50
6164	NYSE	BPT	Thu, Dec 1, 2016	22.60	23.45	22.25	22.50
6163	NYSE	BPT	Wed, Nov 30, 2016	21.85	22.50	21.40	22.10
6162	NYSE	BPT	Tue, Nov 29, 2016	21.00	21.50	20.00	21.05
6161	NYSE	BPT	Mon, Nov 28, 2016	21.55	21.55	21.05	21.15
6160	NYSE	BPT	Fri, Nov 25, 2016	21.40	21.45	21.06	21.35
6159	NYSE	BPT	Wed, Nov 23, 2016	21.75	22.00	21.10	21.45
6158	NYSE	BPT	Tue, Nov 22, 2016	22.25	22.36	21.75	21.80
6157	NYSE	BPT	Mon, Nov 21, 2016	21.80	22.45	21.41	22.05
6156	NYSE	BPT	Fri, Nov 18, 2016	21.20	21.65	21.03	21.50
6155	NYSE	BPT	Thu, Nov 17, 2016	21.25	21.65	21.00	21.20
6154	NYSE	BPT	Wed, Nov 16, 2016	21.00	21.43	20.73	21.10
6153	NYSE	BPT	Tue, Nov 15, 2016	19.35	20.95	19.35	20.85
6152	NYSE	BPT	Mon, Nov 14, 2016	19.35	19.65	19.00	19.10
6151	NYSE	BPT	Fri, Nov 11, 2016	19.70	19.75	19.11	19.50
6150	NYSE	BPT	Thu, Nov 10, 2016	20.10	20.49	19.67	19.80
6149	NYSE	BPT	Wed, Nov 9, 2016	19.20	20.24	19.15	20.15
6148	NYSE	BPT	Tue, Nov 8, 2016	19.95	20.65	19.45	19.65
6147	NYSE	BPT	Mon, Nov 7, 2016	19.95	20.58	19.35	19.95
6146	NYSE	BPT	Fri, Nov 4, 2016	19.80	20.17	19.40	19.65
6145	NYSE	BPT	Thu, Nov 3, 2016	19.80	20.45	19.50	20.00
6144	NYSE	BPT	Wed, Nov 2, 2016	20.50	20.50	19.55	20.10
6143	NYSE	BPT	Tue, Nov 1, 2016	20.65	21.40	20.43	20.80
6142	NYSE	BPT	Mon, Oct 31, 2016	21.75	21.95	20.60	20.85
6141	NYSE	BPT	Fri, Oct 28, 2016	21.90	22.70	21.50	22.00
6140	NYSE	BPT	Thu, Oct 27, 2016	21.65	22.00	21.65	21.90
6139	NYSE	BPT	Wed, Oct 26, 2016	21.00	22.10	21.00	21.35
6138	NYSE	BPT	Tue, Oct 25, 2016	22.40	22.65	21.09	21.35
6137	NYSE	BPT	Mon, Oct 24, 2016	23.90	24.00	22.00	22.20
6136	NYSE	BPT	Fri, Oct 21, 2016	22.95	23.90	22.72	23.90
6135	NYSE	BPT	Thu, Oct 20, 2016	21.55	22.43	21.40	22.40
6134	NYSE	BPT	Wed, Oct 19, 2016	20.25	21.45	20.19	21.45
6133	NYSE	BPT	Tue, Oct 18, 2016	20.55	20.55	19.65	20.25
6132	NYSE	BPT	Mon, Oct 17, 2016	20.05	20.80	20.00	20.20
6131	NYSE	BPT	Fri, Oct 14, 2016	20.00	20.33	19.70	19.75
6130	NYSE	BPT	Thu, Oct 13, 2016	20.35	20.40	19.75	19.75
6129	NYSE	BPT	Wed, Oct 12, 2016	20.75	20.75	19.45	20.40
6128	NYSE	BPT	Tue, Oct 11, 2016	21.50	21.85	21.20	20.60
6127	NYSE	BPT	Mon, Oct 10, 2016	20.75	22.15	20.70	21.35
6126	NYSE	BPT	Fri, Oct 7, 2016	19.95	20.74	19.87	20.67
6125	NYSE	BPT	Thu, Oct 6, 2016	20.00	20.00	19.66	19.70
6124	NYSE	BPT	Wed, Oct 5, 2016	19.52	20.00	19.52	20.00
6123	NYSE	BPT	Tue, Oct 4, 2016	19.78	19.89	19.04	19.21
6122	NYSE	BPT	Mon, Oct 3, 2016	18.93	19.72	18.70	19.59
6121	NYSE	BPT	Fri, Sep 30, 2016	19.17	19.18	18.66	18.66
6120	NYSE	BPT	Thu, Sep 29, 2016	18.48	19.39	18.34	18.89
6119	NYSE	BPT	Wed, Sep 28, 2016	17.51	18.43	17.50	18.33
6118	NYSE	BPT	Tue, Sep 27, 2016	17.34	17.50	17.15	17.41
6117	NYSE	BPT	Mon, Sep 26, 2016	17.25	17.50	17.25	17.34
6116	NYSE	BPT	Fri, Sep 23, 2016	17.50	17.77	17.24	17.30
6115	NYSE	BPT	Thu, Sep 22, 2016	17.74	17.97	17.50	17.51
6114	NYSE	BPT	Wed, Sep 21, 2016	17.51	17.94	17.32	17.71
6113	NYSE	BPT	Tue, Sep 20, 2016	17.25	17.54	17.10	17.14
6112	NYSE	BPT	Mon, Sep 19, 2016	17.24	17.57	17.17	17.22
6111	NYSE	BPT	Fri, Sep 16, 2016	17.00	17.45	17.00	17.17
6110	NYSE	BPT	Thu, Sep 15, 2016	17.29	17.50	17.15	17.21
6109	NYSE	BPT	Wed, Sep 14, 2016	17.30	17.54	17.08	17.26
6108	NYSE	BPT	Tue, Sep 13, 2016	17.43	17.79	17.14	17.31
6107	NYSE	BPT	Mon, Sep 12, 2016	17.39	17.84	17.31	17.61
6106	NYSE	BPT	Fri, Sep 9, 2016	17.70	17.97	17.40	17.58
6105	NYSE	BPT	Thu, Sep 8, 2016	17.68	17.99	17.60	17.85
6104	NYSE	BPT	Wed, Sep 7, 2016	17.57	17.81	17.45	17.45
6103	NYSE	BPT	Tue, Sep 6, 2016	17.60	17.74	17.56	17.57
6102	NYSE	BPT	Fri, Sep 2, 2016	17.08	17.62	17.08	17.44
6101	NYSE	BPT	Thu, Sep 1, 2016	17.11	17.22	16.88	16.94
6100	NYSE	BPT	Wed, Aug 31, 2016	17.43	17.69	17.16	17.19
6099	NYSE	BPT	Tue, Aug 30, 2016	17.62	17.80	17.43	17.59
6098	NYSE	BPT	Mon, Aug 29, 2016	17.56	17.70	17.33	17.54
6097	NYSE	BPT	Fri, Aug 26, 2016	17.13	17.75	17.13	17.47
6096	NYSE	BPT	Thu, Aug 25, 2016	17.06	17.48	16.98	17.22
6095	NYSE	BPT	Wed, Aug 24, 2016	17.34	17.64	17.08	17.12
6094	NYSE	BPT	Tue, Aug 23, 2016	16.90	17.66	16.66	17.29
6093	NYSE	BPT	Mon, Aug 22, 2016	17.30	17.33	16.78	16.78
6092	NYSE	BPT	Fri, Aug 19, 2016	17.70	17.78	17.37	17.37
6091	NYSE	BPT	Thu, Aug 18, 2016	17.35	17.64	17.29	17.48
6090	NYSE	BPT	Wed, Aug 17, 2016	17.25	17.52	17.00	17.29
6089	NYSE	BPT	Tue, Aug 16, 2016	17.00	17.23	16.85	16.94
6088	NYSE	BPT	Mon, Aug 15, 2016	17.35	17.39	16.75	16.81
6087	NYSE	BPT	Fri, Aug 12, 2016	16.64	17.09	16.55	17.02
6086	NYSE	BPT	Thu, Aug 11, 2016	15.97	16.97	15.97	16.62
6085	NYSE	BPT	Wed, Aug 10, 2016	16.35	16.50	15.74	16.04
6084	NYSE	BPT	Tue, Aug 9, 2016	16.77	16.78	16.29	16.36
6083	NYSE	BPT	Mon, Aug 8, 2016	16.69	17.00	16.50	16.78
6082	NYSE	BPT	Fri, Aug 5, 2016	15.83	16.33	15.70	16.29
6081	NYSE	BPT	Thu, Aug 4, 2016	16.04	16.44	15.81	15.82
6080	NYSE	BPT	Wed, Aug 3, 2016	15.98	16.40	15.76	16.04
6079	NYSE	BPT	Tue, Aug 2, 2016	15.83	16.22	15.56	15.90
6078	NYSE	BPT	Mon, Aug 1, 2016	16.13	16.36	15.68	15.80
6077	NYSE	BPT	Fri, Jul 29, 2016	16.19	16.69	15.85	16.47
6076	NYSE	BPT	Thu, Jul 28, 2016	15.75	16.44	15.54	16.33
6075	NYSE	BPT	Wed, Jul 27, 2016	16.14	16.35	15.64	15.83
6074	NYSE	BPT	Tue, Jul 26, 2016	16.12	16.34	15.95	16.00
6073	NYSE	BPT	Mon, Jul 25, 2016	16.87	16.89	16.10	16.21
6072	NYSE	BPT	Fri, Jul 22, 2016	16.96	17.08	16.60	16.86
6071	NYSE	BPT	Thu, Jul 21, 2016	16.76	17.25	16.64	16.91
6070	NYSE	BPT	Wed, Jul 20, 2016	17.05	17.05	16.56	16.92
6069	NYSE	BPT	Tue, Jul 19, 2016	17.95	17.95	16.69	16.76
6068	NYSE	BPT	Mon, Jul 18, 2016	16.96	18.14	16.94	17.99
6067	NYSE	BPT	Fri, Jul 15, 2016	17.23	17.70	16.70	16.90
6066	NYSE	BPT	Thu, Jul 14, 2016	17.36	17.79	17.18	17.22
6065	NYSE	BPT	Wed, Jul 13, 2016	17.31	17.82	16.70	17.36
6064	NYSE	BPT	Tue, Jul 12, 2016	18.35	18.82	17.83	17.28
6063	NYSE	BPT	Mon, Jul 11, 2016	18.50	18.89	17.60	17.85
6062	NYSE	BPT	Fri, Jul 8, 2016	17.66	18.96	17.50	18.37
6061	NYSE	BPT	Thu, Jul 7, 2016	18.69	19.22	16.86	17.39
6060	NYSE	BPT	Wed, Jul 6, 2016	16.96	17.49	16.79	17.46
6059	NYSE	BPT	Tue, Jul 5, 2016	18.00	18.17	16.26	17.19
6058	NYSE	BPT	Fri, Jul 1, 2016	18.52	18.96	18.02	18.20
6057	NYSE	BPT	Thu, Jun 30, 2016	17.51	18.75	17.31	18.48
6056	NYSE	BPT	Wed, Jun 29, 2016	17.50	18.48	17.05	17.67
6055	NYSE	BPT	Tue, Jun 28, 2016	15.60	17.45	15.47	17.30
6054	NYSE	BPT	Mon, Jun 27, 2016	16.35	16.39	15.16	15.27
6053	NYSE	BPT	Fri, Jun 24, 2016	14.98	16.40	14.70	16.22
6052	NYSE	BPT	Thu, Jun 23, 2016	15.97	16.47	15.76	15.84
6051	NYSE	BPT	Wed, Jun 22, 2016	16.23	16.23	15.70	15.88
6050	NYSE	BPT	Tue, Jun 21, 2016	15.47	16.24	15.08	16.11
6049	NYSE	BPT	Mon, Jun 20, 2016	16.13	16.13	15.56	15.57
6048	NYSE	BPT	Fri, Jun 17, 2016	15.26	16.00	15.21	15.86
6047	NYSE	BPT	Thu, Jun 16, 2016	14.60	14.97	14.25	14.89
6046	NYSE	BPT	Wed, Jun 15, 2016	14.58	15.18	14.44	14.82
6045	NYSE	BPT	Tue, Jun 14, 2016	14.47	14.99	14.34	14.77
6044	NYSE	BPT	Mon, Jun 13, 2016	14.50	15.02	14.45	14.65
6043	NYSE	BPT	Fri, Jun 10, 2016	15.00	15.28	14.54	14.70
6042	NYSE	BPT	Thu, Jun 9, 2016	15.10	15.50	14.87	15.42
6041	NYSE	BPT	Wed, Jun 8, 2016	16.30	16.41	15.37	15.56
6040	NYSE	BPT	Tue, Jun 7, 2016	15.91	16.33	15.68	15.94
6039	NYSE	BPT	Mon, Jun 6, 2016	14.96	15.98	14.87	15.79
6038	NYSE	BPT	Fri, Jun 3, 2016	15.00	15.24	14.52	14.75
6037	NYSE	BPT	Thu, Jun 2, 2016	13.84	15.00	13.57	15.00
6036	NYSE	BPT	Wed, Jun 1, 2016	13.75	14.12	13.42	13.91
6035	NYSE	BPT	Tue, May 31, 2016	14.04	14.39	13.82	13.95
6034	NYSE	BPT	Fri, May 27, 2016	13.85	14.07	13.54	14.04
6033	NYSE	BPT	Thu, May 26, 2016	14.22	14.30	13.86	13.91
6032	NYSE	BPT	Wed, May 25, 2016	13.50	14.20	13.50	14.07
6031	NYSE	BPT	Tue, May 24, 2016	13.68	14.03	13.39	13.42
6030	NYSE	BPT	Mon, May 23, 2016	14.18	14.26	13.80	13.80
6029	NYSE	BPT	Fri, May 20, 2016	13.53	14.60	13.40	14.39
6028	NYSE	BPT	Thu, May 19, 2016	13.33	13.67	13.15	13.48
6027	NYSE	BPT	Wed, May 18, 2016	13.29	13.73	13.12	13.48
6026	NYSE	BPT	Tue, May 17, 2016	13.68	14.05	13.27	13.40
6025	NYSE	BPT	Mon, May 16, 2016	13.78	14.14	13.41	13.49
6024	NYSE	BPT	Fri, May 13, 2016	13.09	13.57	13.07	13.50
6023	NYSE	BPT	Thu, May 12, 2016	14.25	14.42	13.06	13.17
6022	NYSE	BPT	Wed, May 11, 2016	13.17	14.13	12.68	14.13
6021	NYSE	BPT	Tue, May 10, 2016	12.94	13.54	12.78	13.45
6020	NYSE	BPT	Mon, May 9, 2016	14.09	14.45	12.81	12.89
6019	NYSE	BPT	Fri, May 6, 2016	14.50	15.24	14.16	14.21
6018	NYSE	BPT	Thu, May 5, 2016	14.97	15.30	14.15	14.73
6017	NYSE	BPT	Wed, May 4, 2016	15.00	15.00	14.11	14.54
6016	NYSE	BPT	Tue, May 3, 2016	15.19	15.29	14.50	14.54
6015	NYSE	BPT	Mon, May 2, 2016	16.50	16.50	15.01	15.30
6014	NYSE	BPT	Fri, Apr 29, 2016	15.55	16.67	15.53	16.51
6013	NYSE	BPT	Thu, Apr 28, 2016	16.00	16.53	15.55	15.55
6012	NYSE	BPT	Wed, Apr 27, 2016	16.41	16.75	15.33	16.20
6011	NYSE	BPT	Tue, Apr 26, 2016	15.62	16.49	15.55	16.18
6010	NYSE	BPT	Mon, Apr 25, 2016	16.66	16.75	15.27	15.47
6009	NYSE	BPT	Fri, Apr 22, 2016	15.85	16.75	15.85	16.75
6008	NYSE	BPT	Thu, Apr 21, 2016	16.66	16.70	15.79	15.86
6007	NYSE	BPT	Wed, Apr 20, 2016	16.09	16.96	16.00	16.55
6006	NYSE	BPT	Tue, Apr 19, 2016	15.03	16.55	14.95	16.31
6005	NYSE	BPT	Mon, Apr 18, 2016	15.20	15.84	14.73	15.17
6004	NYSE	BPT	Fri, Apr 15, 2016	16.05	16.39	15.57	15.86
6003	NYSE	BPT	Thu, Apr 14, 2016	16.20	16.90	15.78	16.49
6002	NYSE	BPT	Wed, Apr 13, 2016	14.81	17.00	14.78	16.14
6001	NYSE	BPT	Tue, Apr 12, 2016	13.83	15.38	13.81	14.77
6000	NYSE	BPT	Mon, Apr 11, 2016	12.35	13.78	12.15	13.68
5999	NYSE	BPT	Fri, Apr 8, 2016	12.29	12.98	11.56	12.60
5998	NYSE	BPT	Thu, Apr 7, 2016	12.79	13.60	11.29	12.27
5997	NYSE	BPT	Wed, Apr 6, 2016	13.43	13.97	13.25	13.61
5996	NYSE	BPT	Tue, Apr 5, 2016	13.27	13.27	13.27	13.31
5995	NYSE	BPT	Mon, Apr 4, 2016	13.77	13.94	13.25	13.27
5994	NYSE	BPT	Fri, Apr 1, 2016	13.99	14.10	13.64	13.77
5993	NYSE	BPT	Thu, Mar 31, 2016	14.30	14.85	14.10	14.10
5992	NYSE	BPT	Wed, Mar 30, 2016	14.25	15.35	14.23	14.45
5991	NYSE	BPT	Tue, Mar 29, 2016	14.31	14.49	13.80	14.11
5990	NYSE	BPT	Mon, Mar 28, 2016	16.20	16.20	14.52	14.67
5989	NYSE	BPT	Thu, Mar 24, 2016	16.23	16.23	16.23	16.30
5988	NYSE	BPT	Wed, Mar 23, 2016	13.36	16.25	13.36	16.23
5987	NYSE	BPT	Tue, Mar 22, 2016	15.10	15.69	13.63	13.66
5986	NYSE	BPT	Mon, Mar 21, 2016	17.31	17.39	15.07	15.54
5985	NYSE	BPT	Fri, Mar 18, 2016	18.13	18.50	17.13	17.51
5984	NYSE	BPT	Thu, Mar 17, 2016	17.53	18.32	17.41	17.96
5983	NYSE	BPT	Wed, Mar 16, 2016	17.18	17.70	17.01	17.35
5982	NYSE	BPT	Tue, Mar 15, 2016	18.26	18.26	16.69	17.14
5981	NYSE	BPT	Mon, Mar 14, 2016	18.85	19.70	17.36	18.60
5980	NYSE	BPT	Fri, Mar 11, 2016	17.99	20.20	17.82	19.17
5979	NYSE	BPT	Thu, Mar 10, 2016	22.60	22.60	17.50	17.77
5978	NYSE	BPT	Wed, Mar 9, 2016	28.00	28.94	22.00	22.96
5977	NYSE	BPT	Tue, Mar 8, 2016	32.00	32.24	29.61	29.76
5976	NYSE	BPT	Mon, Mar 7, 2016	30.50	33.33	30.38	32.66
5975	NYSE	BPT	Fri, Mar 4, 2016	28.79	30.49	28.04	29.58
5974	NYSE	BPT	Thu, Mar 3, 2016	28.04	28.04	28.04	28.29
5973	NYSE	BPT	Wed, Mar 2, 2016	24.79	28.19	24.77	28.04
5972	NYSE	BPT	Tue, Mar 1, 2016	26.39	26.40	24.62	24.87
5971	NYSE	BPT	Mon, Feb 29, 2016	25.91	26.41	25.15	26.15
5970	NYSE	BPT	Fri, Feb 26, 2016	25.35	25.94	24.97	25.30
5969	NYSE	BPT	Thu, Feb 25, 2016	26.00	26.65	24.72	24.97
5968	NYSE	BPT	Wed, Feb 24, 2016	26.49	27.27	25.99	26.17
5967	NYSE	BPT	Tue, Feb 23, 2016	28.48	28.87	26.68	26.94
5966	NYSE	BPT	Mon, Feb 22, 2016	28.35	29.08	27.71	28.75
5965	NYSE	BPT	Fri, Feb 19, 2016	27.80	28.00	27.06	27.37
5964	NYSE	BPT	Thu, Feb 18, 2016	29.29	29.29	27.72	28.00
5963	NYSE	BPT	Wed, Feb 17, 2016	29.27	29.42	28.16	28.43
5962	NYSE	BPT	Tue, Feb 16, 2016	29.50	29.64	28.53	28.66
5961	NYSE	BPT	Fri, Feb 12, 2016	27.75	29.50	27.11	29.14
5960	NYSE	BPT	Thu, Feb 11, 2016	26.49	27.30	26.04	27.30
5959	NYSE	BPT	Wed, Feb 10, 2016	27.30	27.73	26.10	26.97
5958	NYSE	BPT	Tue, Feb 9, 2016	27.46	27.77	26.63	27.52
5957	NYSE	BPT	Mon, Feb 8, 2016	27.33	27.89	26.19	27.81
5956	NYSE	BPT	Fri, Feb 5, 2016	26.52	27.70	26.13	27.70
5955	NYSE	BPT	Thu, Feb 4, 2016	27.79	29.10	26.41	26.65
5954	NYSE	BPT	Wed, Feb 3, 2016	25.94	27.69	24.58	27.53
5953	NYSE	BPT	Tue, Feb 2, 2016	24.19	25.70	23.62	25.01
5952	NYSE	BPT	Mon, Feb 1, 2016	26.63	26.65	24.45	24.98
5951	NYSE	BPT	Fri, Jan 29, 2016	24.75	26.84	24.71	26.78
5950	NYSE	BPT	Thu, Jan 28, 2016	23.75	25.00	23.32	24.31
5949	NYSE	BPT	Wed, Jan 27, 2016	21.31	23.43	21.06	22.35
5948	NYSE	BPT	Tue, Jan 26, 2016	20.82	21.80	20.25	21.49
5947	NYSE	BPT	Mon, Jan 25, 2016	22.37	23.14	20.11	20.15
5946	NYSE	BPT	Fri, Jan 22, 2016	23.11	24.44	22.36	23.12
5945	NYSE	BPT	Thu, Jan 21, 2016	19.48	21.57	19.45	21.49
5944	NYSE	BPT	Wed, Jan 20, 2016	19.71	20.39	18.25	19.43
5943	NYSE	BPT	Tue, Jan 19, 2016	22.74	22.74	19.60	19.79
5942	NYSE	BPT	Fri, Jan 15, 2016	22.33	22.62	21.00	21.98
5941	NYSE	BPT	Thu, Jan 14, 2016	22.37	23.65	22.06	23.17
5940	NYSE	BPT	Wed, Jan 13, 2016	22.51	23.32	21.94	22.30
5939	NYSE	BPT	Tue, Jan 12, 2016	24.26	24.62	22.00	22.81
5938	NYSE	BPT	Mon, Jan 11, 2016	25.14	25.31	23.40	23.60
5937	NYSE	BPT	Fri, Jan 8, 2016	25.04	25.96	24.76	25.12
5936	NYSE	BPT	Thu, Jan 7, 2016	23.40	25.74	23.30	24.92
5935	NYSE	BPT	Wed, Jan 6, 2016	25.38	25.45	23.26	23.78
5934	NYSE	BPT	Tue, Jan 5, 2016	26.10	26.94	25.20	26.20
5933	NYSE	BPT	Mon, Jan 4, 2016	25.09	26.77	25.09	26.20
5932	NYSE	BPT	Thu, Dec 31, 2015	23.24	25.50	23.20	24.94
5931	NYSE	BPT	Wed, Dec 30, 2015	23.36	23.89	22.57	23.21
5930	NYSE	BPT	Tue, Dec 29, 2015	24.78	25.23	23.20	23.84
5929	NYSE	BPT	Mon, Dec 28, 2015	25.33	25.43	23.53	23.90
5928	NYSE	BPT	Thu, Dec 24, 2015	26.33	26.73	25.66	25.95
5927	NYSE	BPT	Wed, Dec 23, 2015	25.26	27.23	25.09	26.24
5926	NYSE	BPT	Tue, Dec 22, 2015	22.72	25.16	22.50	24.43
5925	NYSE	BPT	Mon, Dec 21, 2015	23.20	23.53	22.35	22.67
5924	NYSE	BPT	Fri, Dec 18, 2015	22.89	23.70	22.60	23.16
5923	NYSE	BPT	Thu, Dec 17, 2015	23.75	24.21	22.60	22.85
5922	NYSE	BPT	Wed, Dec 16, 2015	24.50	25.17	23.54	23.83
5921	NYSE	BPT	Tue, Dec 15, 2015	24.84	26.30	24.50	24.57
5920	NYSE	BPT	Mon, Dec 14, 2015	25.52	25.65	24.30	24.69
5919	NYSE	BPT	Fri, Dec 11, 2015	26.37	26.40	25.20	25.80
5918	NYSE	BPT	Thu, Dec 10, 2015	27.21	28.04	26.51	26.60
5917	NYSE	BPT	Wed, Dec 9, 2015	27.10	28.37	26.00	27.30
5916	NYSE	BPT	Tue, Dec 8, 2015	26.50	28.41	26.26	27.06
5915	NYSE	BPT	Mon, Dec 7, 2015	29.78	29.83	26.50	26.98
5914	NYSE	BPT	Fri, Dec 4, 2015	31.50	32.08	30.07	30.13
5913	NYSE	BPT	Thu, Dec 3, 2015	32.00	32.48	31.01	31.83
5912	NYSE	BPT	Wed, Dec 2, 2015	33.55	34.51	31.75	31.91
5911	NYSE	BPT	Tue, Dec 1, 2015	34.36	34.70	33.67	34.04
5910	NYSE	BPT	Mon, Nov 30, 2015	33.13	34.87	32.81	34.29
5909	NYSE	BPT	Fri, Nov 27, 2015	34.01	34.36	32.79	33.13
5908	NYSE	BPT	Wed, Nov 25, 2015	35.22	35.80	34.14	34.23
5907	NYSE	BPT	Tue, Nov 24, 2015	34.87	36.39	34.60	35.55
5906	NYSE	BPT	Mon, Nov 23, 2015	34.70	35.99	34.05	35.00
5905	NYSE	BPT	Fri, Nov 20, 2015	35.31	35.63	34.21	34.69
5904	NYSE	BPT	Thu, Nov 19, 2015	36.52	36.52	35.36	35.42
5903	NYSE	BPT	Wed, Nov 18, 2015	37.00	37.60	35.25	36.76
5902	NYSE	BPT	Tue, Nov 17, 2015	37.60	37.60	36.64	36.78
5901	NYSE	BPT	Mon, Nov 16, 2015	36.70	38.00	36.70	37.70
5900	NYSE	BPT	Fri, Nov 13, 2015	36.19	36.87	35.79	36.71
5899	NYSE	BPT	Thu, Nov 12, 2015	36.26	36.93	35.81	36.26
5898	NYSE	BPT	Wed, Nov 11, 2015	37.42	37.56	36.36	36.61
5897	NYSE	BPT	Tue, Nov 10, 2015	36.86	37.99	36.83	37.41
5896	NYSE	BPT	Mon, Nov 9, 2015	37.94	37.94	36.16	37.45
5895	NYSE	BPT	Fri, Nov 6, 2015	38.10	38.44	37.30	37.75
5894	NYSE	BPT	Thu, Nov 5, 2015	39.59	39.82	38.51	38.64
5893	NYSE	BPT	Wed, Nov 4, 2015	40.29	40.92	39.10	39.64
5892	NYSE	BPT	Tue, Nov 3, 2015	39.60	40.98	39.30	40.34
5891	NYSE	BPT	Mon, Nov 2, 2015	39.03	39.77	38.75	39.10
5890	NYSE	BPT	Fri, Oct 30, 2015	39.17	39.60	38.00	39.30
5889	NYSE	BPT	Thu, Oct 29, 2015	39.64	40.92	38.82	38.85
5888	NYSE	BPT	Wed, Oct 28, 2015	38.05	40.00	38.00	39.71
5887	NYSE	BPT	Tue, Oct 27, 2015	39.29	39.33	37.63	37.90
5886	NYSE	BPT	Mon, Oct 26, 2015	40.99	41.33	39.58	39.79
5885	NYSE	BPT	Fri, Oct 23, 2015	42.11	42.36	39.58	41.00
5884	NYSE	BPT	Thu, Oct 22, 2015	42.08	43.08	41.90	42.31
5883	NYSE	BPT	Wed, Oct 21, 2015	43.75	43.77	41.65	41.77
5882	NYSE	BPT	Tue, Oct 20, 2015	43.14	44.42	42.75	43.85
5881	NYSE	BPT	Mon, Oct 19, 2015	42.84	43.74	42.41	43.16
5880	NYSE	BPT	Fri, Oct 16, 2015	44.05	44.39	42.68	43.78
5879	NYSE	BPT	Thu, Oct 15, 2015	43.95	44.15	42.05	43.60
5878	NYSE	BPT	Wed, Oct 14, 2015	44.82	45.60	43.29	43.91
5877	NYSE	BPT	Tue, Oct 13, 2015	45.25	46.73	44.53	45.52
5876	NYSE	BPT	Mon, Oct 12, 2015	46.99	47.10	45.00	45.43
5875	NYSE	BPT	Fri, Oct 9, 2015	48.92	49.18	46.50	46.85
5874	NYSE	BPT	Thu, Oct 8, 2015	46.66	48.75	45.87	48.60
5873	NYSE	BPT	Wed, Oct 7, 2015	46.34	47.43	44.83	46.64
5872	NYSE	BPT	Tue, Oct 6, 2015	43.99	46.72	43.70	46.27
5871	NYSE	BPT	Mon, Oct 5, 2015	41.79	43.99	41.70	43.70
5870	NYSE	BPT	Fri, Oct 2, 2015	39.96	41.99	39.61	41.79
5869	NYSE	BPT	Thu, Oct 1, 2015	41.67	42.45	39.80	40.18
5868	NYSE	BPT	Wed, Sep 30, 2015	40.18	41.50	39.77	41.09
5867	NYSE	BPT	Tue, Sep 29, 2015	40.02	41.08	39.51	39.84
5866	NYSE	BPT	Mon, Sep 28, 2015	40.80	40.87	39.20	39.78
5865	NYSE	BPT	Fri, Sep 25, 2015	41.90	42.48	40.56	41.12
5864	NYSE	BPT	Thu, Sep 24, 2015	40.20	41.42	40.00	41.28
5863	NYSE	BPT	Wed, Sep 23, 2015	42.45	42.76	40.42	40.60
5862	NYSE	BPT	Tue, Sep 22, 2015	42.17	43.39	42.15	42.46
5861	NYSE	BPT	Mon, Sep 21, 2015	43.00	43.99	42.21	42.59
5860	NYSE	BPT	Fri, Sep 18, 2015	43.00	43.68	42.19	42.75
5859	NYSE	BPT	Thu, Sep 17, 2015	43.74	44.84	43.56	43.84
5858	NYSE	BPT	Wed, Sep 16, 2015	41.41	43.92	41.41	43.88
5857	NYSE	BPT	Tue, Sep 15, 2015	40.17	41.34	39.70	40.73
5856	NYSE	BPT	Mon, Sep 14, 2015	41.68	41.77	39.82	40.38
5855	NYSE	BPT	Fri, Sep 11, 2015	42.99	43.25	41.50	41.61
5854	NYSE	BPT	Thu, Sep 10, 2015	43.20	43.99	43.02	43.23
5853	NYSE	BPT	Wed, Sep 9, 2015	44.34	45.22	43.03	43.17
5852	NYSE	BPT	Tue, Sep 8, 2015	44.37	45.11	43.75	44.35
5851	NYSE	BPT	Fri, Sep 4, 2015	44.12	45.15	43.83	44.37
5850	NYSE	BPT	Thu, Sep 3, 2015	44.90	45.79	44.41	44.79
5849	NYSE	BPT	Wed, Sep 2, 2015	43.84	45.00	42.73	44.82
5848	NYSE	BPT	Tue, Sep 1, 2015	43.70	44.46	43.20	44.01
5847	NYSE	BPT	Mon, Aug 31, 2015	44.12	45.46	42.91	45.08
5846	NYSE	BPT	Fri, Aug 28, 2015	43.02	46.17	42.91	44.24
5845	NYSE	BPT	Thu, Aug 27, 2015	40.00	44.43	39.87	43.14
5844	NYSE	BPT	Wed, Aug 26, 2015	38.49	39.37	37.78	39.08
5843	NYSE	BPT	Tue, Aug 25, 2015	40.20	41.00	37.66	38.05
5842	NYSE	BPT	Mon, Aug 24, 2015	37.79	41.23	36.06	38.86
5841	NYSE	BPT	Fri, Aug 21, 2015	41.17	41.77	39.27	39.82
5840	NYSE	BPT	Thu, Aug 20, 2015	42.11	43.40	41.60	41.83
5839	NYSE	BPT	Wed, Aug 19, 2015	44.00	44.49	41.95	42.38
5838	NYSE	BPT	Tue, Aug 18, 2015	45.86	46.25	44.05	44.77
5837	NYSE	BPT	Mon, Aug 17, 2015	47.11	47.41	46.08	46.20
5836	NYSE	BPT	Fri, Aug 14, 2015	48.53	48.86	47.35	47.42
5835	NYSE	BPT	Thu, Aug 13, 2015	48.97	49.41	48.04	48.50
5834	NYSE	BPT	Wed, Aug 12, 2015	48.17	49.50	48.00	49.29
5833	NYSE	BPT	Tue, Aug 11, 2015	49.00	49.24	47.05	48.15
5832	NYSE	BPT	Mon, Aug 10, 2015	50.00	50.56	48.82	49.59
5831	NYSE	BPT	Fri, Aug 7, 2015	50.40	51.45	49.99	50.06
5830	NYSE	BPT	Thu, Aug 6, 2015	50.17	51.38	50.01	50.87
5829	NYSE	BPT	Wed, Aug 5, 2015	51.84	53.29	50.03	50.20
5828	NYSE	BPT	Tue, Aug 4, 2015	51.35	52.91	51.35	52.07
5827	NYSE	BPT	Mon, Aug 3, 2015	53.09	53.11	51.01	51.13
5826	NYSE	BPT	Fri, Jul 31, 2015	54.30	54.57	53.21	53.21
5825	NYSE	BPT	Thu, Jul 30, 2015	55.56	56.36	53.51	54.30
5824	NYSE	BPT	Wed, Jul 29, 2015	53.10	56.25	53.10	55.57
5823	NYSE	BPT	Tue, Jul 28, 2015	52.85	54.17	52.77	53.16
5822	NYSE	BPT	Mon, Jul 27, 2015	54.00	54.17	52.65	52.88
5821	NYSE	BPT	Fri, Jul 24, 2015	55.37	56.31	54.18	54.35
5820	NYSE	BPT	Thu, Jul 23, 2015	56.34	57.01	55.33	55.80
5819	NYSE	BPT	Wed, Jul 22, 2015	57.46	57.93	56.00	56.43
5818	NYSE	BPT	Tue, Jul 21, 2015	56.55	58.62	56.18	57.77
5817	NYSE	BPT	Mon, Jul 20, 2015	59.00	59.00	56.10	56.65
5816	NYSE	BPT	Fri, Jul 17, 2015	59.59	59.59	58.61	58.82
5815	NYSE	BPT	Thu, Jul 16, 2015	59.30	59.30	58.71	59.10
5814	NYSE	BPT	Wed, Jul 15, 2015	59.37	59.93	58.71	59.04
5813	NYSE	BPT	Tue, Jul 14, 2015	58.71	59.78	57.70	59.60
5812	NYSE	BPT	Mon, Jul 13, 2015	60.87	61.28	60.14	60.50
5811	NYSE	BPT	Fri, Jul 10, 2015	61.38	61.77	60.56	60.80
5810	NYSE	BPT	Thu, Jul 9, 2015	60.30	61.99	60.30	61.18
5809	NYSE	BPT	Wed, Jul 8, 2015	61.25	62.38	60.30	60.42
5808	NYSE	BPT	Tue, Jul 7, 2015	58.00	61.91	57.91	61.82
5807	NYSE	BPT	Mon, Jul 6, 2015	59.12	59.12	56.85	58.09
5806	NYSE	BPT	Thu, Jul 2, 2015	60.44	61.95	59.60	60.00
5805	NYSE	BPT	Wed, Jul 1, 2015	61.90	61.90	60.20	60.34
5804	NYSE	BPT	Tue, Jun 30, 2015	62.22	62.90	61.48	61.71
5803	NYSE	BPT	Mon, Jun 29, 2015	62.00	62.50	61.40	61.43
5802	NYSE	BPT	Fri, Jun 26, 2015	62.10	62.51	61.77	62.26
5801	NYSE	BPT	Thu, Jun 25, 2015	62.53	62.96	62.00	62.10
5800	NYSE	BPT	Wed, Jun 24, 2015	63.00	63.93	62.75	62.80
5799	NYSE	BPT	Tue, Jun 23, 2015	61.55	63.36	61.42	63.02
5798	NYSE	BPT	Mon, Jun 22, 2015	61.94	62.17	61.00	61.96
5797	NYSE	BPT	Fri, Jun 19, 2015	61.91	62.30	61.76	61.86
5796	NYSE	BPT	Thu, Jun 18, 2015	61.91	62.45	61.81	62.00
5795	NYSE	BPT	Wed, Jun 17, 2015	62.81	63.94	61.75	61.82
5794	NYSE	BPT	Tue, Jun 16, 2015	63.94	64.35	62.61	62.80
5793	NYSE	BPT	Mon, Jun 15, 2015	64.51	65.62	64.11	64.20
5792	NYSE	BPT	Fri, Jun 12, 2015	65.61	66.62	64.56	64.93
5791	NYSE	BPT	Thu, Jun 11, 2015	66.61	67.78	65.46	65.60
5790	NYSE	BPT	Wed, Jun 10, 2015	68.30	68.54	66.70	66.79
5789	NYSE	BPT	Tue, Jun 9, 2015	67.83	68.68	67.58	67.87
5788	NYSE	BPT	Mon, Jun 8, 2015	66.85	67.76	66.31	67.33
5787	NYSE	BPT	Fri, Jun 5, 2015	65.41	66.98	64.80	66.88
5786	NYSE	BPT	Thu, Jun 4, 2015	66.34	66.46	64.92	65.41
5785	NYSE	BPT	Wed, Jun 3, 2015	67.35	67.82	65.82	65.88
5784	NYSE	BPT	Tue, Jun 2, 2015	65.43	67.72	65.41	67.33
5783	NYSE	BPT	Mon, Jun 1, 2015	67.15	67.84	65.35	65.49
5782	NYSE	BPT	Fri, May 29, 2015	65.33	67.29	65.33	66.73
5781	NYSE	BPT	Thu, May 28, 2015	65.20	65.64	64.70	65.26
5780	NYSE	BPT	Wed, May 27, 2015	65.23	66.27	64.90	65.56
5779	NYSE	BPT	Tue, May 26, 2015	65.68	65.95	64.72	65.41
5778	NYSE	BPT	Fri, May 22, 2015	67.00	67.03	65.77	66.06
5777	NYSE	BPT	Thu, May 21, 2015	65.88	67.93	65.88	67.07
5776	NYSE	BPT	Wed, May 20, 2015	65.50	66.44	65.48	65.88
5775	NYSE	BPT	Tue, May 19, 2015	68.00	68.20	64.76	66.01
5774	NYSE	BPT	Mon, May 18, 2015	69.01	69.38	68.34	68.47
5773	NYSE	BPT	Fri, May 15, 2015	69.26	69.78	68.11	69.16
5772	NYSE	BPT	Thu, May 14, 2015	69.88	70.44	68.95	69.33
5771	NYSE	BPT	Wed, May 13, 2015	67.71	70.31	67.56	69.42
5770	NYSE	BPT	Tue, May 12, 2015	69.00	69.25	68.06	68.17
5769	NYSE	BPT	Mon, May 11, 2015	71.50	72.46	69.27	69.55
5768	NYSE	BPT	Fri, May 8, 2015	72.47	72.47	70.11	71.61
5767	NYSE	BPT	Thu, May 7, 2015	73.90	74.00	69.02	72.84
5766	NYSE	BPT	Wed, May 6, 2015	77.00	77.92	74.15	74.62
5765	NYSE	BPT	Tue, May 5, 2015	75.09	77.24	75.05	76.51
5764	NYSE	BPT	Mon, May 4, 2015	74.10	76.59	74.10	75.25
5763	NYSE	BPT	Fri, May 1, 2015	72.35	74.86	72.20	74.20
5762	NYSE	BPT	Thu, Apr 30, 2015	71.87	72.44	71.22	72.44
5761	NYSE	BPT	Wed, Apr 29, 2015	70.00	72.39	69.66	71.49
5760	NYSE	BPT	Tue, Apr 28, 2015	69.95	70.90	69.56	70.04
5759	NYSE	BPT	Mon, Apr 27, 2015	69.02	69.98	68.00	69.34
5758	NYSE	BPT	Fri, Apr 24, 2015	69.60	69.60	68.03	69.07
5757	NYSE	BPT	Thu, Apr 23, 2015	67.99	69.98	67.62	69.60
5756	NYSE	BPT	Wed, Apr 22, 2015	66.58	68.00	65.78	67.68
5755	NYSE	BPT	Tue, Apr 21, 2015	66.50	67.70	65.20	66.17
5754	NYSE	BPT	Mon, Apr 20, 2015	65.50	67.29	64.90	66.40
5753	NYSE	BPT	Fri, Apr 17, 2015	64.50	65.44	63.72	65.00
5752	NYSE	BPT	Thu, Apr 16, 2015	63.62	64.74	63.10	64.42
5751	NYSE	BPT	Wed, Apr 15, 2015	64.00	65.30	63.20	63.55
5750	NYSE	BPT	Tue, Apr 14, 2015	63.00	64.84	62.63	63.66
5749	NYSE	BPT	Mon, Apr 13, 2015	63.00	64.00	62.50	63.81
5748	NYSE	BPT	Fri, Apr 10, 2015	64.00	64.66	61.62	63.10
5747	NYSE	BPT	Thu, Apr 9, 2015	64.81	67.88	63.36	64.06
5746	NYSE	BPT	Wed, Apr 8, 2015	62.48	66.86	62.00	64.41
5745	NYSE	BPT	Tue, Apr 7, 2015	58.00	62.52	57.60	62.09
5744	NYSE	BPT	Mon, Apr 6, 2015	58.16	59.10	58.05	58.39
5743	NYSE	BPT	Thu, Apr 2, 2015	60.00	60.66	58.02	58.31
5742	NYSE	BPT	Wed, Apr 1, 2015	58.96	59.92	58.30	59.22
5741	NYSE	BPT	Tue, Mar 31, 2015	58.74	59.83	58.16	58.20
5740	NYSE	BPT	Mon, Mar 30, 2015	60.00	60.00	58.10	58.95
5739	NYSE	BPT	Fri, Mar 27, 2015	60.57	61.00	58.90	59.48
5738	NYSE	BPT	Thu, Mar 26, 2015	58.00	60.85	58.00	59.88
5737	NYSE	BPT	Wed, Mar 25, 2015	57.79	58.02	56.25	58.00
5736	NYSE	BPT	Tue, Mar 24, 2015	57.49	58.35	55.12	55.40
5735	NYSE	BPT	Mon, Mar 23, 2015	55.39	56.44	54.70	55.57
5734	NYSE	BPT	Fri, Mar 20, 2015	55.75	56.30	54.36	54.36
5733	NYSE	BPT	Thu, Mar 19, 2015	54.59	55.49	54.00	54.79
5732	NYSE	BPT	Wed, Mar 18, 2015	55.10	55.53	52.78	55.00
5731	NYSE	BPT	Tue, Mar 17, 2015	55.93	56.43	55.10	55.35
5730	NYSE	BPT	Mon, Mar 16, 2015	58.00	58.00	55.57	56.31
5729	NYSE	BPT	Fri, Mar 13, 2015	59.92	60.50	57.56	58.07
5728	NYSE	BPT	Thu, Mar 12, 2015	57.00	60.40	56.93	59.12
5727	NYSE	BPT	Wed, Mar 11, 2015	55.12	57.33	55.08	57.00
5726	NYSE	BPT	Tue, Mar 10, 2015	58.91	59.22	55.86	56.02
5725	NYSE	BPT	Mon, Mar 9, 2015	63.00	63.14	59.10	59.86
5724	NYSE	BPT	Fri, Mar 6, 2015	64.17	64.90	63.00	63.20
5723	NYSE	BPT	Thu, Mar 5, 2015	65.00	65.59	64.38	64.40
5722	NYSE	BPT	Wed, Mar 4, 2015	64.42	66.47	63.71	65.27
5721	NYSE	BPT	Tue, Mar 3, 2015	65.27	67.98	65.15	66.41
5720	NYSE	BPT	Mon, Mar 2, 2015	66.68	67.00	64.14	66.46
5719	NYSE	BPT	Fri, Feb 27, 2015	68.50	71.37	67.37	68.04
5718	NYSE	BPT	Thu, Feb 26, 2015	74.00	74.14	61.67	66.43
5717	NYSE	BPT	Wed, Feb 25, 2015	78.45	78.80	74.25	74.25
5716	NYSE	BPT	Tue, Feb 24, 2015	78.64	81.46	78.50	78.98
5715	NYSE	BPT	Mon, Feb 23, 2015	80.00	80.85	79.50	80.44
5714	NYSE	BPT	Fri, Feb 20, 2015	81.64	81.64	79.62	80.15
5713	NYSE	BPT	Thu, Feb 19, 2015	80.00	80.50	79.14	79.90
5712	NYSE	BPT	Wed, Feb 18, 2015	80.75	82.23	80.51	80.99
5711	NYSE	BPT	Tue, Feb 17, 2015	79.50	81.50	79.00	80.81
5710	NYSE	BPT	Fri, Feb 13, 2015	80.00	80.00	79.26	79.78
5709	NYSE	BPT	Thu, Feb 12, 2015	79.56	79.85	79.01	79.28
5708	NYSE	BPT	Wed, Feb 11, 2015	77.65	79.67	77.60	78.75
5707	NYSE	BPT	Tue, Feb 10, 2015	79.89	79.89	77.83	78.06
5706	NYSE	BPT	Mon, Feb 9, 2015	79.14	80.42	78.93	79.16
5705	NYSE	BPT	Fri, Feb 6, 2015	78.89	79.95	78.10	78.85
5704	NYSE	BPT	Thu, Feb 5, 2015	78.33	79.54	77.50	77.50
5703	NYSE	BPT	Wed, Feb 4, 2015	78.90	79.12	76.50	76.82
5702	NYSE	BPT	Tue, Feb 3, 2015	79.20	81.88	78.96	78.96
5701	NYSE	BPT	Mon, Feb 2, 2015	78.97	79.06	77.81	78.67
5700	NYSE	BPT	Fri, Jan 30, 2015	76.87	78.77	76.55	77.75
5699	NYSE	BPT	Thu, Jan 29, 2015	74.75	77.15	74.25	76.87
5698	NYSE	BPT	Wed, Jan 28, 2015	78.99	79.00	74.25	74.35
5697	NYSE	BPT	Tue, Jan 27, 2015	78.94	79.89	78.73	78.86
5696	NYSE	BPT	Mon, Jan 26, 2015	77.25	79.50	76.61	78.94
5695	NYSE	BPT	Fri, Jan 23, 2015	76.52	77.95	75.81	77.25
5694	NYSE	BPT	Thu, Jan 22, 2015	78.51	78.94	75.00	76.44
5693	NYSE	BPT	Wed, Jan 21, 2015	75.30	77.85	74.50	77.55
5692	NYSE	BPT	Tue, Jan 20, 2015	75.27	75.46	72.51	74.05
5691	NYSE	BPT	Fri, Jan 16, 2015	72.48	76.12	71.81	75.27
5690	NYSE	BPT	Thu, Jan 15, 2015	74.00	74.64	72.03	72.49
5689	NYSE	BPT	Wed, Jan 14, 2015	68.00	74.59	67.56	73.47
5688	NYSE	BPT	Tue, Jan 13, 2015	72.50	72.92	70.88	72.58
5687	NYSE	BPT	Mon, Jan 12, 2015	74.03	74.07	71.08	71.13
5686	NYSE	BPT	Fri, Jan 9, 2015	75.45	75.45	71.47	74.26
5685	NYSE	BPT	Thu, Jan 8, 2015	71.95	74.80	71.00	74.29
5684	NYSE	BPT	Wed, Jan 7, 2015	68.90	70.99	68.71	70.33
5683	NYSE	BPT	Tue, Jan 6, 2015	66.71	67.80	66.50	67.15
5682	NYSE	BPT	Mon, Jan 5, 2015	67.50	67.79	65.58	66.84
5681	NYSE	BPT	Fri, Jan 2, 2015	67.89	68.47	67.00	67.94
5680	NYSE	BPT	Wed, Dec 31, 2014	66.97	68.59	66.67	67.64
5679	NYSE	BPT	Tue, Dec 30, 2014	66.50	67.88	66.43	67.19
5678	NYSE	BPT	Mon, Dec 29, 2014	67.62	68.49	66.85	66.85
5677	NYSE	BPT	Fri, Dec 26, 2014	66.92	68.41	66.92	67.66
5676	NYSE	BPT	Wed, Dec 24, 2014	68.00	68.12	66.66	66.80
5675	NYSE	BPT	Tue, Dec 23, 2014	67.65	69.57	67.52	68.08
5674	NYSE	BPT	Mon, Dec 22, 2014	71.18	71.64	67.26	67.35
5673	NYSE	BPT	Fri, Dec 19, 2014	70.50	72.93	70.01	71.12
5672	NYSE	BPT	Thu, Dec 18, 2014	68.80	69.51	65.51	68.48
5671	NYSE	BPT	Wed, Dec 17, 2014	62.00	66.50	61.50	65.81
5670	NYSE	BPT	Tue, Dec 16, 2014	62.00	65.35	60.83	61.13
5669	NYSE	BPT	Mon, Dec 15, 2014	67.95	68.90	64.30	64.55
5668	NYSE	BPT	Fri, Dec 12, 2014	70.11	70.50	67.80	67.95
5667	NYSE	BPT	Thu, Dec 11, 2014	71.06	73.44	70.50	70.52
5666	NYSE	BPT	Wed, Dec 10, 2014	72.00	72.50	70.33	71.31
5665	NYSE	BPT	Tue, Dec 9, 2014	72.00	75.46	71.00	72.95
5664	NYSE	BPT	Mon, Dec 8, 2014	77.00	77.50	72.28	72.67
5663	NYSE	BPT	Fri, Dec 5, 2014	77.74	78.44	77.12	78.04
5662	NYSE	BPT	Thu, Dec 4, 2014	78.12	78.99	77.20	77.30
5661	NYSE	BPT	Wed, Dec 3, 2014	78.41	79.76	77.28	78.94
5660	NYSE	BPT	Tue, Dec 2, 2014	74.00	77.14	73.50	77.14
5659	NYSE	BPT	Mon, Dec 1, 2014	76.01	76.92	73.05	74.80
5658	NYSE	BPT	Fri, Nov 28, 2014	79.00	79.50	76.40	76.70
5657	NYSE	BPT	Wed, Nov 26, 2014	81.07	81.11	80.50	80.94
5656	NYSE	BPT	Tue, Nov 25, 2014	82.60	82.80	81.04	81.04
5655	NYSE	BPT	Mon, Nov 24, 2014	82.41	82.90	82.11	82.50
5654	NYSE	BPT	Fri, Nov 21, 2014	83.24	83.24	81.69	82.07
5653	NYSE	BPT	Thu, Nov 20, 2014	81.51	82.50	81.51	81.79
5652	NYSE	BPT	Wed, Nov 19, 2014	81.74	81.76	80.90	81.37
5651	NYSE	BPT	Tue, Nov 18, 2014	82.00	82.49	80.70	80.83
5650	NYSE	BPT	Mon, Nov 17, 2014	82.21	82.99	81.45	82.04
5649	NYSE	BPT	Fri, Nov 14, 2014	81.10	82.99	81.10	82.62
5648	NYSE	BPT	Thu, Nov 13, 2014	83.30	83.99	82.27	82.56
5647	NYSE	BPT	Wed, Nov 12, 2014	85.10	85.50	83.00	83.28
5646	NYSE	BPT	Tue, Nov 11, 2014	84.46	85.44	83.47	85.27
5645	NYSE	BPT	Mon, Nov 10, 2014	85.50	86.24	83.99	84.45
5644	NYSE	BPT	Fri, Nov 7, 2014	82.92	85.49	82.88	85.20
5643	NYSE	BPT	Thu, Nov 6, 2014	82.99	84.42	82.25	83.80
5642	NYSE	BPT	Wed, Nov 5, 2014	81.69	82.99	81.25	82.89
5641	NYSE	BPT	Tue, Nov 4, 2014	83.00	84.62	80.01	81.75
5640	NYSE	BPT	Mon, Nov 3, 2014	84.38	84.99	83.01	83.16
5639	NYSE	BPT	Fri, Oct 31, 2014	84.25	84.85	83.50	84.60
5638	NYSE	BPT	Thu, Oct 30, 2014	84.45	85.00	83.64	83.81
5637	NYSE	BPT	Wed, Oct 29, 2014	84.71	86.19	83.83	84.16
5636	NYSE	BPT	Tue, Oct 28, 2014	82.54	84.66	82.01	84.65
5635	NYSE	BPT	Mon, Oct 27, 2014	84.75	84.78	82.47	82.59
5634	NYSE	BPT	Fri, Oct 24, 2014	87.47	87.47	85.21	85.21
5633	NYSE	BPT	Thu, Oct 23, 2014	85.99	87.05	85.38	86.81
5632	NYSE	BPT	Wed, Oct 22, 2014	88.25	88.43	85.11	85.28
5631	NYSE	BPT	Tue, Oct 21, 2014	88.19	88.87	86.84	87.95
5630	NYSE	BPT	Mon, Oct 20, 2014	85.80	87.51	85.21	86.49
5629	NYSE	BPT	Fri, Oct 17, 2014	85.95	86.48	84.45	85.68
5628	NYSE	BPT	Thu, Oct 16, 2014	79.77	85.16	79.06	84.28
5627	NYSE	BPT	Wed, Oct 15, 2014	76.50	81.99	76.30	79.85
5626	NYSE	BPT	Tue, Oct 14, 2014	78.79	79.00	76.23	77.33
5625	NYSE	BPT	Mon, Oct 13, 2014	81.72	81.72	78.51	78.87
5624	NYSE	BPT	Fri, Oct 10, 2014	85.39	85.52	81.00	82.03
5623	NYSE	BPT	Thu, Oct 9, 2014	90.83	91.00	88.49	88.58
5622	NYSE	BPT	Wed, Oct 8, 2014	90.86	91.04	88.50	90.83
5621	NYSE	BPT	Tue, Oct 7, 2014	92.63	92.70	90.54	90.92
5620	NYSE	BPT	Mon, Oct 6, 2014	94.00	94.00	90.70	92.70
5619	NYSE	BPT	Fri, Oct 3, 2014	94.00	94.73	93.01	94.73
5618	NYSE	BPT	Thu, Oct 2, 2014	93.50	94.00	92.05	93.75
5617	NYSE	BPT	Wed, Oct 1, 2014	94.65	94.96	92.36	93.84
5616	NYSE	BPT	Tue, Sep 30, 2014	95.25	95.40	93.80	94.23
5615	NYSE	BPT	Mon, Sep 29, 2014	93.75	95.18	93.35	95.12
5614	NYSE	BPT	Fri, Sep 26, 2014	92.21	93.93	92.21	93.81
5613	NYSE	BPT	Thu, Sep 25, 2014	93.60	93.60	92.07	92.22
5612	NYSE	BPT	Wed, Sep 24, 2014	92.81	94.00	92.05	93.55
5611	NYSE	BPT	Tue, Sep 23, 2014	92.17	93.29	91.51	92.81
5610	NYSE	BPT	Mon, Sep 22, 2014	93.15	93.59	92.20	92.32
5609	NYSE	BPT	Fri, Sep 19, 2014	94.50	94.85	92.94	93.28
5608	NYSE	BPT	Thu, Sep 18, 2014	95.16	95.46	94.07	94.49
5607	NYSE	BPT	Wed, Sep 17, 2014	95.80	95.88	94.66	95.01
5606	NYSE	BPT	Tue, Sep 16, 2014	94.00	96.08	93.76	95.90
5605	NYSE	BPT	Mon, Sep 15, 2014	93.46	94.08	92.72	94.00
5604	NYSE	BPT	Fri, Sep 12, 2014	94.95	94.95	92.58	93.19
5603	NYSE	BPT	Thu, Sep 11, 2014	93.95	95.23	93.42	94.70
5602	NYSE	BPT	Wed, Sep 10, 2014	94.29	94.65	93.32	94.08
5601	NYSE	BPT	Tue, Sep 9, 2014	93.13	94.80	93.13	94.41
5600	NYSE	BPT	Mon, Sep 8, 2014	96.00	96.17	93.37	93.59
5599	NYSE	BPT	Fri, Sep 5, 2014	94.74	96.13	94.41	96.04
5598	NYSE	BPT	Thu, Sep 4, 2014	95.35	95.98	94.50	94.79
5597	NYSE	BPT	Wed, Sep 3, 2014	96.15	96.15	95.01	95.76
5596	NYSE	BPT	Tue, Sep 2, 2014	96.95	97.21	95.27	96.23
5595	NYSE	BPT	Fri, Aug 29, 2014	96.75	97.39	96.00	96.93
5594	NYSE	BPT	Thu, Aug 28, 2014	95.20	96.50	95.10	96.43
5593	NYSE	BPT	Wed, Aug 27, 2014	94.00	95.75	93.01	95.30
5592	NYSE	BPT	Tue, Aug 26, 2014	93.97	93.98	92.70	92.70
5591	NYSE	BPT	Mon, Aug 25, 2014	93.00	93.75	92.52	93.51
5590	NYSE	BPT	Fri, Aug 22, 2014	92.50	92.98	91.81	92.84
5589	NYSE	BPT	Thu, Aug 21, 2014	91.50	92.50	90.20	92.50
5588	NYSE	BPT	Wed, Aug 20, 2014	92.07	92.33	91.54	91.79
5587	NYSE	BPT	Tue, Aug 19, 2014	93.07	93.15	92.00	92.09
5586	NYSE	BPT	Mon, Aug 18, 2014	92.90	93.23	92.13	92.52
5585	NYSE	BPT	Fri, Aug 15, 2014	92.21	93.06	91.51	92.96
5584	NYSE	BPT	Thu, Aug 14, 2014	93.27	93.55	92.10	92.48
5583	NYSE	BPT	Wed, Aug 13, 2014	93.01	94.24	92.75	93.20
5582	NYSE	BPT	Tue, Aug 12, 2014	91.65	93.40	91.18	93.36
5581	NYSE	BPT	Mon, Aug 11, 2014	92.54	92.54	91.10	92.33
5580	NYSE	BPT	Fri, Aug 8, 2014	89.29	91.06	88.63	91.06
5579	NYSE	BPT	Thu, Aug 7, 2014	89.31	89.49	88.50	89.37
5578	NYSE	BPT	Wed, Aug 6, 2014	88.67	89.50	87.25	89.32
5577	NYSE	BPT	Tue, Aug 5, 2014	91.29	91.29	88.06	88.74
5576	NYSE	BPT	Mon, Aug 4, 2014	87.95	90.69	87.75	90.50
5575	NYSE	BPT	Fri, Aug 1, 2014	86.00	87.75	84.72	87.50
5574	NYSE	BPT	Thu, Jul 31, 2014	87.19	87.25	83.75	85.86
5573	NYSE	BPT	Wed, Jul 30, 2014	88.93	89.73	87.10	87.64
5572	NYSE	BPT	Tue, Jul 29, 2014	91.16	92.33	88.50	88.85
5571	NYSE	BPT	Mon, Jul 28, 2014	93.00	93.37	91.16	91.33
5570	NYSE	BPT	Fri, Jul 25, 2014	92.53	93.28	92.37	92.55
5569	NYSE	BPT	Thu, Jul 24, 2014	93.00	93.05	92.31	92.61
5568	NYSE	BPT	Wed, Jul 23, 2014	93.00	93.22	92.00	93.05
5567	NYSE	BPT	Tue, Jul 22, 2014	92.90	93.95	92.01	93.31
5566	NYSE	BPT	Mon, Jul 21, 2014	92.80	92.98	91.66	92.10
5565	NYSE	BPT	Fri, Jul 18, 2014	92.00	92.97	91.25	91.62
5564	NYSE	BPT	Thu, Jul 17, 2014	94.96	94.96	91.36	91.53
5563	NYSE	BPT	Wed, Jul 16, 2014	91.67	94.39	91.29	94.27
5562	NYSE	BPT	Tue, Jul 15, 2014	92.45	92.93	90.64	91.35
5561	NYSE	BPT	Mon, Jul 14, 2014	94.75	94.80	92.07	92.29
5560	NYSE	BPT	Fri, Jul 11, 2014	95.69	96.22	94.81	94.90
5559	NYSE	BPT	Thu, Jul 10, 2014	98.55	99.11	97.90	98.70
5558	NYSE	BPT	Wed, Jul 9, 2014	98.44	100.24	98.00	98.51
5557	NYSE	BPT	Tue, Jul 8, 2014	97.59	98.57	97.34	97.81
5556	NYSE	BPT	Mon, Jul 7, 2014	98.97	99.00	97.01	97.25
5555	NYSE	BPT	Thu, Jul 3, 2014	98.49	98.99	97.49	98.17
5554	NYSE	BPT	Wed, Jul 2, 2014	98.84	98.86	97.25	98.79
5553	NYSE	BPT	Tue, Jul 1, 2014	98.86	99.42	98.42	98.48
5552	NYSE	BPT	Mon, Jun 30, 2014	99.43	99.54	98.75	98.94
5551	NYSE	BPT	Fri, Jun 27, 2014	99.79	99.82	98.35	98.90
5550	NYSE	BPT	Thu, Jun 26, 2014	98.84	99.82	97.92	99.80
5549	NYSE	BPT	Wed, Jun 25, 2014	97.89	98.91	97.81	98.70
5548	NYSE	BPT	Tue, Jun 24, 2014	96.50	97.89	96.24	97.89
5547	NYSE	BPT	Mon, Jun 23, 2014	97.20	97.70	96.24	96.50
5546	NYSE	BPT	Fri, Jun 20, 2014	99.38	99.44	96.38	97.11
5545	NYSE	BPT	Thu, Jun 19, 2014	99.71	99.71	98.20	98.35
5544	NYSE	BPT	Wed, Jun 18, 2014	102.53	102.68	96.10	99.09
5543	NYSE	BPT	Tue, Jun 17, 2014	99.89	102.97	99.44	102.80
5542	NYSE	BPT	Mon, Jun 16, 2014	98.18	99.80	98.01	99.71
5541	NYSE	BPT	Fri, Jun 13, 2014	97.55	98.00	97.07	98.00
5540	NYSE	BPT	Thu, Jun 12, 2014	96.00	97.55	95.91	97.36
5539	NYSE	BPT	Wed, Jun 11, 2014	95.90	96.00	95.25	95.66
5538	NYSE	BPT	Tue, Jun 10, 2014	95.14	95.90	95.01	95.82
5537	NYSE	BPT	Mon, Jun 9, 2014	94.56	95.50	94.50	95.50
5536	NYSE	BPT	Fri, Jun 6, 2014	94.60	94.94	94.05	94.45
5535	NYSE	BPT	Thu, Jun 5, 2014	93.55	94.54	93.55	94.52
5534	NYSE	BPT	Wed, Jun 4, 2014	93.00	93.45	92.60	93.45
5533	NYSE	BPT	Tue, Jun 3, 2014	92.25	92.88	92.00	92.36
5532	NYSE	BPT	Mon, Jun 2, 2014	91.00	92.19	90.79	92.19
5531	NYSE	BPT	Fri, May 30, 2014	91.95	91.99	90.75	90.75
5530	NYSE	BPT	Thu, May 29, 2014	91.65	92.53	90.59	91.88
5529	NYSE	BPT	Wed, May 28, 2014	92.00	92.33	91.36	91.69
5528	NYSE	BPT	Tue, May 27, 2014	93.24	94.02	91.40	92.14
5527	NYSE	BPT	Fri, May 23, 2014	94.25	94.25	93.26	93.40
5526	NYSE	BPT	Thu, May 22, 2014	93.85	94.50	93.50	94.05
5525	NYSE	BPT	Wed, May 21, 2014	93.95	94.99	93.50	93.60
5524	NYSE	BPT	Tue, May 20, 2014	93.50	94.50	92.59	92.66
5523	NYSE	BPT	Mon, May 19, 2014	91.70	93.59	91.48	93.34
5522	NYSE	BPT	Fri, May 16, 2014	89.75	91.00	89.28	90.91
5521	NYSE	BPT	Thu, May 15, 2014	89.32	89.49	88.37	89.35
5520	NYSE	BPT	Wed, May 14, 2014	89.44	90.00	89.03	89.12
5519	NYSE	BPT	Tue, May 13, 2014	88.59	89.50	88.51	89.03
5518	NYSE	BPT	Mon, May 12, 2014	87.38	88.05	87.20	87.71
5517	NYSE	BPT	Fri, May 9, 2014	87.30	87.53	86.56	86.78
5516	NYSE	BPT	Thu, May 8, 2014	88.50	88.50	86.26	87.27
5515	NYSE	BPT	Wed, May 7, 2014	87.81	88.48	87.39	87.94
5514	NYSE	BPT	Tue, May 6, 2014	87.40	87.78	87.00	87.24
5513	NYSE	BPT	Mon, May 5, 2014	87.17	87.46	86.51	86.93
5512	NYSE	BPT	Fri, May 2, 2014	86.40	87.00	85.60	86.85
5511	NYSE	BPT	Thu, May 1, 2014	87.23	87.88	85.30	85.31
5510	NYSE	BPT	Wed, Apr 30, 2014	89.59	89.59	87.42	87.48
5509	NYSE	BPT	Tue, Apr 29, 2014	88.10	89.44	88.00	89.20
5508	NYSE	BPT	Mon, Apr 28, 2014	86.00	88.10	85.75	88.00
5507	NYSE	BPT	Fri, Apr 25, 2014	86.07	86.09	85.12	85.19
5506	NYSE	BPT	Thu, Apr 24, 2014	86.85	86.85	85.68	85.85
5505	NYSE	BPT	Wed, Apr 23, 2014	86.50	86.89	86.35	86.41
5504	NYSE	BPT	Tue, Apr 22, 2014	86.00	86.50	85.44	86.24
5503	NYSE	BPT	Mon, Apr 21, 2014	85.94	86.00	85.40	85.67
5502	NYSE	BPT	Thu, Apr 17, 2014	84.77	85.00	84.45	84.85
5501	NYSE	BPT	Wed, Apr 16, 2014	83.75	84.86	83.51	84.53
5500	NYSE	BPT	Tue, Apr 15, 2014	83.66	84.05	83.23	83.62
5499	NYSE	BPT	Mon, Apr 14, 2014	84.49	84.53	83.65	83.73
5498	NYSE	BPT	Fri, Apr 11, 2014	83.78	84.57	83.55	83.99
5497	NYSE	BPT	Thu, Apr 10, 2014	88.00	88.20	87.12	87.67
5496	NYSE	BPT	Wed, Apr 9, 2014	87.60	87.94	87.45	87.94
5495	NYSE	BPT	Tue, Apr 8, 2014	87.41	87.49	87.00	87.46
5494	NYSE	BPT	Mon, Apr 7, 2014	87.02	87.77	86.50	86.83
5493	NYSE	BPT	Fri, Apr 4, 2014	86.80	86.95	85.76	86.60
5492	NYSE	BPT	Thu, Apr 3, 2014	85.80	87.14	85.67	86.56
5491	NYSE	BPT	Wed, Apr 2, 2014	85.25	85.86	85.01	85.67
5490	NYSE	BPT	Tue, Apr 1, 2014	84.75	85.00	84.30	84.75
5489	NYSE	BPT	Mon, Mar 31, 2014	85.00	85.00	84.31	84.44
5488	NYSE	BPT	Fri, Mar 28, 2014	84.50	84.95	84.17	84.95
5487	NYSE	BPT	Thu, Mar 27, 2014	83.50	84.25	83.50	84.22
5486	NYSE	BPT	Wed, Mar 26, 2014	83.98	84.42	83.50	83.70
5485	NYSE	BPT	Tue, Mar 25, 2014	84.08	84.60	83.85	84.00
5484	NYSE	BPT	Mon, Mar 24, 2014	84.00	84.14	83.51	83.84
5483	NYSE	BPT	Fri, Mar 21, 2014	83.09	84.00	82.67	84.00
5482	NYSE	BPT	Thu, Mar 20, 2014	82.73	83.01	82.51	82.97
5481	NYSE	BPT	Wed, Mar 19, 2014	82.75	82.75	82.40	82.62
5480	NYSE	BPT	Tue, Mar 18, 2014	82.60	82.91	82.08	82.37
5479	NYSE	BPT	Mon, Mar 17, 2014	82.70	82.94	81.75	82.01
5478	NYSE	BPT	Fri, Mar 14, 2014	81.60	83.04	81.60	82.68
5477	NYSE	BPT	Thu, Mar 13, 2014	82.50	82.53	81.56	81.81
5476	NYSE	BPT	Wed, Mar 12, 2014	82.50	82.75	81.57	81.88
5475	NYSE	BPT	Tue, Mar 11, 2014	82.85	83.24	82.51	82.60
5474	NYSE	BPT	Mon, Mar 10, 2014	82.50	83.09	82.45	82.81
5473	NYSE	BPT	Fri, Mar 7, 2014	83.51	83.86	81.91	82.16
5472	NYSE	BPT	Thu, Mar 6, 2014	82.31	83.30	82.23	83.21
5471	NYSE	BPT	Wed, Mar 5, 2014	81.06	82.38	81.04	81.91
5470	NYSE	BPT	Tue, Mar 4, 2014	82.00	82.00	80.60	80.60
5469	NYSE	BPT	Mon, Mar 3, 2014	80.73	81.75	80.02	80.24
5468	NYSE	BPT	Fri, Feb 28, 2014	80.36	81.32	80.11	80.50
5467	NYSE	BPT	Thu, Feb 27, 2014	81.50	82.03	80.10	80.39
5466	NYSE	BPT	Wed, Feb 26, 2014	82.60	83.95	80.99	81.39
5465	NYSE	BPT	Tue, Feb 25, 2014	83.27	83.86	82.60	83.16
5464	NYSE	BPT	Mon, Feb 24, 2014	82.48	83.27	82.30	83.20
5463	NYSE	BPT	Fri, Feb 21, 2014	82.35	83.00	82.06	82.34
5462	NYSE	BPT	Thu, Feb 20, 2014	81.80	82.34	81.60	82.26
5461	NYSE	BPT	Wed, Feb 19, 2014	82.00	82.00	81.22	81.51
5460	NYSE	BPT	Tue, Feb 18, 2014	81.49	82.00	81.18	81.92
5459	NYSE	BPT	Fri, Feb 14, 2014	81.30	81.41	80.92	81.32
5458	NYSE	BPT	Thu, Feb 13, 2014	80.44	81.37	80.24	81.28
5457	NYSE	BPT	Wed, Feb 12, 2014	80.00	80.43	80.00	80.33
5456	NYSE	BPT	Tue, Feb 11, 2014	80.16	80.37	79.80	79.90
5455	NYSE	BPT	Mon, Feb 10, 2014	80.26	80.87	79.77	80.00
5454	NYSE	BPT	Fri, Feb 7, 2014	79.47	80.14	79.09	80.14
5453	NYSE	BPT	Thu, Feb 6, 2014	78.80	79.49	78.02	79.00
5452	NYSE	BPT	Wed, Feb 5, 2014	77.42	78.69	76.69	78.66
5451	NYSE	BPT	Tue, Feb 4, 2014	76.29	77.65	76.29	77.65
5450	NYSE	BPT	Mon, Feb 3, 2014	78.25	78.45	76.00	76.05
5449	NYSE	BPT	Fri, Jan 31, 2014	77.34	77.98	76.78	77.98
5448	NYSE	BPT	Thu, Jan 30, 2014	76.50	77.60	76.50	77.55
5447	NYSE	BPT	Wed, Jan 29, 2014	76.90	77.25	76.45	77.20
5446	NYSE	BPT	Tue, Jan 28, 2014	75.75	76.99	75.54	76.95
5445	NYSE	BPT	Mon, Jan 27, 2014	75.75	76.87	75.58	75.83
5444	NYSE	BPT	Fri, Jan 24, 2014	76.00	76.04	75.18	75.75
5443	NYSE	BPT	Thu, Jan 23, 2014	77.00	77.30	76.11	76.27
5442	NYSE	BPT	Wed, Jan 22, 2014	78.00	78.00	76.84	76.92
5441	NYSE	BPT	Tue, Jan 21, 2014	76.17	78.75	75.67	76.94
5440	NYSE	BPT	Fri, Jan 17, 2014	75.00	75.50	74.00	74.95
5439	NYSE	BPT	Thu, Jan 16, 2014	73.89	75.12	70.50	75.00
5438	NYSE	BPT	Wed, Jan 15, 2014	77.00	77.25	74.50	74.50
5437	NYSE	BPT	Tue, Jan 14, 2014	76.90	77.28	76.01	77.24
5436	NYSE	BPT	Mon, Jan 13, 2014	77.54	77.99	75.76	76.94
5435	NYSE	BPT	Fri, Jan 10, 2014	81.42	81.42	79.95	79.99
5434	NYSE	BPT	Thu, Jan 9, 2014	79.62	82.22	79.62	80.46
5433	NYSE	BPT	Wed, Jan 8, 2014	82.56	82.58	80.80	81.25
5432	NYSE	BPT	Tue, Jan 7, 2014	81.75	82.45	81.50	82.15
5431	NYSE	BPT	Mon, Jan 6, 2014	79.99	81.50	79.35	81.50
5430	NYSE	BPT	Fri, Jan 3, 2014	79.18	79.52	78.50	78.78
5429	NYSE	BPT	Thu, Jan 2, 2014	79.63	79.74	78.76	79.28
5428	NYSE	BPT	Tue, Dec 31, 2013	79.12	79.85	79.10	79.63
5427	NYSE	BPT	Mon, Dec 30, 2013	78.79	79.49	78.60	79.41
5426	NYSE	BPT	Fri, Dec 27, 2013	78.12	79.16	77.84	78.79
5425	NYSE	BPT	Thu, Dec 26, 2013	77.49	78.49	76.87	77.60
5424	NYSE	BPT	Tue, Dec 24, 2013	76.50	77.45	76.50	76.87
5423	NYSE	BPT	Mon, Dec 23, 2013	75.44	76.68	75.44	76.40
5422	NYSE	BPT	Fri, Dec 20, 2013	75.51	76.21	75.14	75.55
5421	NYSE	BPT	Thu, Dec 19, 2013	76.50	76.50	75.60	75.65
5420	NYSE	BPT	Wed, Dec 18, 2013	76.26	76.40	75.83	76.35
5419	NYSE	BPT	Tue, Dec 17, 2013	76.22	76.77	75.80	76.07
5418	NYSE	BPT	Mon, Dec 16, 2013	76.36	77.21	76.00	76.09
5417	NYSE	BPT	Fri, Dec 13, 2013	77.15	77.21	76.76	76.82
5416	NYSE	BPT	Thu, Dec 12, 2013	76.75	77.37	76.44	77.21
5415	NYSE	BPT	Wed, Dec 11, 2013	76.48	77.21	75.54	76.55
5414	NYSE	BPT	Tue, Dec 10, 2013	76.41	76.90	76.06	76.51
5413	NYSE	BPT	Mon, Dec 9, 2013	77.00	77.65	76.01	76.07
5412	NYSE	BPT	Fri, Dec 6, 2013	76.06	76.68	76.05	76.37
5411	NYSE	BPT	Thu, Dec 5, 2013	75.94	76.34	75.70	75.92
5410	NYSE	BPT	Wed, Dec 4, 2013	75.77	76.99	75.77	76.03
5409	NYSE	BPT	Tue, Dec 3, 2013	75.64	76.90	75.53	75.84
5408	NYSE	BPT	Mon, Dec 2, 2013	75.71	76.47	75.18	75.73
5407	NYSE	BPT	Fri, Nov 29, 2013	75.51	76.84	75.51	76.04
5406	NYSE	BPT	Wed, Nov 27, 2013	75.76	76.38	75.62	75.65
5405	NYSE	BPT	Tue, Nov 26, 2013	75.00	76.18	75.00	75.93
5404	NYSE	BPT	Mon, Nov 25, 2013	78.00	78.06	74.52	75.21
5403	NYSE	BPT	Fri, Nov 22, 2013	78.56	78.75	77.91	78.22
5402	NYSE	BPT	Thu, Nov 21, 2013	77.26	79.08	77.26	78.31
5401	NYSE	BPT	Wed, Nov 20, 2013	77.75	78.73	77.26	77.44
5400	NYSE	BPT	Tue, Nov 19, 2013	78.84	78.84	77.13	77.83
5399	NYSE	BPT	Mon, Nov 18, 2013	79.13	79.40	78.50	78.84
5398	NYSE	BPT	Fri, Nov 15, 2013	79.00	79.48	79.00	79.13
5397	NYSE	BPT	Thu, Nov 14, 2013	78.12	79.74	78.12	79.16
5396	NYSE	BPT	Wed, Nov 13, 2013	78.05	78.99	78.05	78.60
5395	NYSE	BPT	Tue, Nov 12, 2013	78.50	78.65	78.06	78.15
5394	NYSE	BPT	Mon, Nov 11, 2013	79.46	79.99	78.55	78.69
5393	NYSE	BPT	Fri, Nov 8, 2013	78.74	79.85	78.74	79.71
5392	NYSE	BPT	Thu, Nov 7, 2013	80.05	80.50	78.66	79.09
5391	NYSE	BPT	Wed, Nov 6, 2013	81.50	81.50	80.03	80.04
5390	NYSE	BPT	Tue, Nov 5, 2013	81.20	81.45	80.46	80.86
5389	NYSE	BPT	Mon, Nov 4, 2013	80.24	81.48	80.00	81.19
5388	NYSE	BPT	Fri, Nov 1, 2013	79.00	80.38	78.34	79.75
5387	NYSE	BPT	Thu, Oct 31, 2013	79.70	79.99	78.04	79.02
5386	NYSE	BPT	Wed, Oct 30, 2013	82.28	82.60	79.31	79.74
5385	NYSE	BPT	Tue, Oct 29, 2013	82.69	83.16	82.59	82.62
5384	NYSE	BPT	Mon, Oct 28, 2013	83.05	83.40	82.25	82.82
5383	NYSE	BPT	Fri, Oct 25, 2013	84.19	84.53	83.33	83.43
5382	NYSE	BPT	Thu, Oct 24, 2013	84.64	84.64	84.02	84.19
5381	NYSE	BPT	Wed, Oct 23, 2013	85.00	85.38	84.03	84.21
5380	NYSE	BPT	Tue, Oct 22, 2013	85.51	86.20	85.25	85.46
5379	NYSE	BPT	Mon, Oct 21, 2013	86.17	86.36	85.40	85.48
5378	NYSE	BPT	Fri, Oct 18, 2013	85.69	85.93	85.30	85.67
5377	NYSE	BPT	Thu, Oct 17, 2013	85.75	86.35	85.04	85.24
5376	NYSE	BPT	Wed, Oct 16, 2013	85.52	86.50	85.31	86.00
5375	NYSE	BPT	Tue, Oct 15, 2013	84.90	85.45	84.66	85.34
5374	NYSE	BPT	Mon, Oct 14, 2013	85.46	85.69	84.50	85.19
5373	NYSE	BPT	Fri, Oct 11, 2013	85.78	86.29	85.14	85.81
5372	NYSE	BPT	Thu, Oct 10, 2013	85.78	86.44	85.02	85.91
5371	NYSE	BPT	Wed, Oct 9, 2013	88.14	88.85	86.45	88.21
5370	NYSE	BPT	Tue, Oct 8, 2013	89.49	89.70	87.14	87.16
5369	NYSE	BPT	Mon, Oct 7, 2013	88.70	89.83	88.03	89.30
5368	NYSE	BPT	Fri, Oct 4, 2013	88.07	89.14	87.97	88.72
5367	NYSE	BPT	Thu, Oct 3, 2013	88.00	88.40	87.50	87.95
5366	NYSE	BPT	Wed, Oct 2, 2013	87.70	87.95	87.45	87.76
5365	NYSE	BPT	Tue, Oct 1, 2013	86.60	88.23	86.50	87.65
5364	NYSE	BPT	Mon, Sep 30, 2013	86.58	87.44	85.55	86.69
5363	NYSE	BPT	Fri, Sep 27, 2013	87.55	87.81	86.58	86.72
5362	NYSE	BPT	Thu, Sep 26, 2013	86.22	87.83	86.20	87.52
5361	NYSE	BPT	Wed, Sep 25, 2013	85.72	86.64	85.59	86.50
5360	NYSE	BPT	Tue, Sep 24, 2013	85.81	86.00	85.41	85.90
5359	NYSE	BPT	Mon, Sep 23, 2013	85.61	86.24	85.61	85.86
5358	NYSE	BPT	Fri, Sep 20, 2013	86.35	86.35	85.61	85.82
5357	NYSE	BPT	Thu, Sep 19, 2013	85.00	86.63	84.90	86.23
5356	NYSE	BPT	Wed, Sep 18, 2013	84.00	84.97	83.85	84.83
5355	NYSE	BPT	Tue, Sep 17, 2013	84.00	84.63	83.57	83.96
5354	NYSE	BPT	Mon, Sep 16, 2013	84.70	84.99	84.01	84.11
5353	NYSE	BPT	Fri, Sep 13, 2013	84.90	85.84	84.40	84.68
5352	NYSE	BPT	Thu, Sep 12, 2013	84.19	84.99	84.15	84.58
5351	NYSE	BPT	Wed, Sep 11, 2013	83.96	84.99	83.60	84.13
5350	NYSE	BPT	Tue, Sep 10, 2013	84.42	84.93	83.51	84.12
5349	NYSE	BPT	Mon, Sep 9, 2013	85.50	85.63	84.20	84.36
5348	NYSE	BPT	Fri, Sep 6, 2013	84.48	85.43	84.15	85.30
5347	NYSE	BPT	Thu, Sep 5, 2013	84.66	85.00	84.10	84.10
5346	NYSE	BPT	Wed, Sep 4, 2013	84.75	85.18	84.32	84.32
5345	NYSE	BPT	Tue, Sep 3, 2013	86.31	86.68	84.75	85.00
5344	NYSE	BPT	Fri, Aug 30, 2013	86.09	86.88	85.01	85.38
5343	NYSE	BPT	Thu, Aug 29, 2013	86.27	87.28	85.51	86.15
5342	NYSE	BPT	Wed, Aug 28, 2013	87.01	87.35	86.08	86.28
5341	NYSE	BPT	Tue, Aug 27, 2013	85.34	87.38	85.26	86.52
5340	NYSE	BPT	Mon, Aug 26, 2013	85.06	86.15	85.01	85.39
5339	NYSE	BPT	Fri, Aug 23, 2013	84.60	85.75	84.00	85.54
5338	NYSE	BPT	Thu, Aug 22, 2013	83.31	84.79	83.01	84.52
5337	NYSE	BPT	Wed, Aug 21, 2013	84.43	84.50	83.11	83.33
5336	NYSE	BPT	Tue, Aug 20, 2013	84.12	84.98	83.50	84.32
5335	NYSE	BPT	Mon, Aug 19, 2013	84.99	85.50	84.22	84.22
5334	NYSE	BPT	Fri, Aug 16, 2013	84.87	85.59	84.30	84.91
5333	NYSE	BPT	Thu, Aug 15, 2013	84.90	85.74	84.64	85.33
5332	NYSE	BPT	Wed, Aug 14, 2013	84.03	85.42	84.03	84.91
5331	NYSE	BPT	Tue, Aug 13, 2013	85.25	85.34	84.10	84.26
5330	NYSE	BPT	Mon, Aug 12, 2013	84.40	85.76	84.40	84.99
5329	NYSE	BPT	Fri, Aug 9, 2013	82.59	85.40	82.05	84.38
5328	NYSE	BPT	Thu, Aug 8, 2013	88.75	88.84	82.55	83.37
5327	NYSE	BPT	Wed, Aug 7, 2013	89.57	89.90	88.52	88.84
5326	NYSE	BPT	Tue, Aug 6, 2013	90.00	90.00	88.55	89.81
5325	NYSE	BPT	Mon, Aug 5, 2013	89.90	90.23	89.40	89.96
5324	NYSE	BPT	Fri, Aug 2, 2013	90.50	90.65	89.71	90.01
5323	NYSE	BPT	Thu, Aug 1, 2013	90.16	90.64	89.86	90.12
5322	NYSE	BPT	Wed, Jul 31, 2013	90.00	90.63	89.54	89.83
5321	NYSE	BPT	Tue, Jul 30, 2013	90.48	90.70	89.25	90.24
5320	NYSE	BPT	Mon, Jul 29, 2013	91.00	91.94	90.15	90.77
5319	NYSE	BPT	Fri, Jul 26, 2013	90.13	91.37	90.00	91.02
5318	NYSE	BPT	Thu, Jul 25, 2013	90.00	90.85	89.66	90.50
5317	NYSE	BPT	Wed, Jul 24, 2013	90.91	90.91	89.42	90.11
5316	NYSE	BPT	Tue, Jul 23, 2013	91.29	91.99	90.91	91.06
5315	NYSE	BPT	Mon, Jul 22, 2013	90.39	91.25	89.32	90.75
5314	NYSE	BPT	Fri, Jul 19, 2013	88.90	90.88	88.77	90.00
5313	NYSE	BPT	Thu, Jul 18, 2013	91.26	91.45	88.70	89.38
5312	NYSE	BPT	Wed, Jul 17, 2013	91.00	92.88	91.00	91.53
5311	NYSE	BPT	Tue, Jul 16, 2013	87.50	90.30	87.50	90.22
5310	NYSE	BPT	Mon, Jul 15, 2013	92.85	93.12	86.25	87.53
5309	NYSE	BPT	Fri, Jul 12, 2013	95.38	95.38	93.00	93.49
5308	NYSE	BPT	Thu, Jul 11, 2013	96.09	96.43	94.30	95.04
5307	NYSE	BPT	Wed, Jul 10, 2013	97.50	98.06	96.07	96.95
5306	NYSE	BPT	Tue, Jul 9, 2013	98.02	98.10	96.01	97.28
5305	NYSE	BPT	Mon, Jul 8, 2013	96.65	98.22	96.65	97.51
5304	NYSE	BPT	Fri, Jul 5, 2013	97.29	97.94	95.00	96.81
5303	NYSE	BPT	Wed, Jul 3, 2013	97.00	97.89	96.61	97.47
5302	NYSE	BPT	Tue, Jul 2, 2013	97.29	97.93	97.01	97.50
5301	NYSE	BPT	Mon, Jul 1, 2013	96.29	97.42	96.29	96.82
5300	NYSE	BPT	Fri, Jun 28, 2013	95.82	96.83	95.07	96.27
5299	NYSE	BPT	Thu, Jun 27, 2013	95.95	97.07	95.50	95.63
5298	NYSE	BPT	Wed, Jun 26, 2013	95.38	96.21	95.20	95.66
5297	NYSE	BPT	Tue, Jun 25, 2013	94.19	95.13	94.04	94.66
5296	NYSE	BPT	Mon, Jun 24, 2013	93.49	94.45	91.90	93.98
5295	NYSE	BPT	Fri, Jun 21, 2013	95.66	96.04	94.48	94.75
5294	NYSE	BPT	Thu, Jun 20, 2013	95.00	96.74	94.07	94.68
5293	NYSE	BPT	Wed, Jun 19, 2013	95.00	97.21	95.00	96.26
5292	NYSE	BPT	Tue, Jun 18, 2013	94.30	95.00	93.88	94.74
5291	NYSE	BPT	Mon, Jun 17, 2013	92.49	94.44	92.38	94.05
5290	NYSE	BPT	Fri, Jun 14, 2013	91.79	92.17	91.26	91.85
5289	NYSE	BPT	Thu, Jun 13, 2013	91.50	92.83	90.27	92.13
5288	NYSE	BPT	Wed, Jun 12, 2013	91.55	92.64	91.50	91.73
5287	NYSE	BPT	Tue, Jun 11, 2013	93.00	93.25	90.70	91.40
5286	NYSE	BPT	Mon, Jun 10, 2013	93.74	94.69	93.46	93.63
5285	NYSE	BPT	Fri, Jun 7, 2013	92.01	93.62	92.00	93.07
5284	NYSE	BPT	Thu, Jun 6, 2013	91.11	92.09	90.85	91.96
5283	NYSE	BPT	Wed, Jun 5, 2013	91.06	91.80	90.80	90.85
5282	NYSE	BPT	Tue, Jun 4, 2013	89.96	91.48	89.96	91.00
5281	NYSE	BPT	Mon, Jun 3, 2013	89.10	90.49	89.10	89.94
5280	NYSE	BPT	Fri, May 31, 2013	90.08	90.78	88.56	89.07
5279	NYSE	BPT	Thu, May 30, 2013	87.35	91.16	87.15	89.84
5278	NYSE	BPT	Wed, May 29, 2013	86.10	87.79	86.10	87.44
5277	NYSE	BPT	Tue, May 28, 2013	87.36	87.73	86.02	86.10
5276	NYSE	BPT	Fri, May 24, 2013	84.41	86.47	84.41	86.08
5275	NYSE	BPT	Thu, May 23, 2013	83.46	85.49	83.00	85.22
5274	NYSE	BPT	Wed, May 22, 2013	85.00	86.70	84.00	84.61
5273	NYSE	BPT	Tue, May 21, 2013	83.55	85.33	83.54	85.07
5272	NYSE	BPT	Mon, May 20, 2013	82.70	83.76	82.45	83.65
5271	NYSE	BPT	Fri, May 17, 2013	82.53	83.17	82.25	82.67
5270	NYSE	BPT	Thu, May 16, 2013	82.76	83.20	82.07	82.22
5269	NYSE	BPT	Wed, May 15, 2013	83.00	83.00	82.12	82.87
5268	NYSE	BPT	Tue, May 14, 2013	82.80	83.19	82.69	82.97
5267	NYSE	BPT	Mon, May 13, 2013	82.19	82.99	81.67	82.77
5266	NYSE	BPT	Fri, May 10, 2013	82.37	82.37	80.85	81.91
5265	NYSE	BPT	Thu, May 9, 2013	82.60	82.60	81.40	81.86
5264	NYSE	BPT	Wed, May 8, 2013	82.00	82.70	82.00	82.55
5263	NYSE	BPT	Tue, May 7, 2013	81.44	82.70	81.34	82.34
5262	NYSE	BPT	Mon, May 6, 2013	81.39	81.99	81.20	81.60
5261	NYSE	BPT	Fri, May 3, 2013	81.19	81.90	80.92	81.13
5260	NYSE	BPT	Thu, May 2, 2013	80.34	81.39	80.34	80.82
5259	NYSE	BPT	Wed, May 1, 2013	81.09	81.50	80.26	80.42
5258	NYSE	BPT	Tue, Apr 30, 2013	81.44	82.00	80.95	81.72
5257	NYSE	BPT	Mon, Apr 29, 2013	80.50	81.69	80.18	81.46
5256	NYSE	BPT	Fri, Apr 26, 2013	81.60	81.60	80.25	80.48
5255	NYSE	BPT	Thu, Apr 25, 2013	81.90	82.91	81.40	81.60
5254	NYSE	BPT	Wed, Apr 24, 2013	81.40	82.00	81.09	81.84
5253	NYSE	BPT	Tue, Apr 23, 2013	81.79	81.90	80.65	81.40
5252	NYSE	BPT	Mon, Apr 22, 2013	79.48	81.79	79.38	81.10
5251	NYSE	BPT	Fri, Apr 19, 2013	78.86	79.28	78.50	79.10
5250	NYSE	BPT	Thu, Apr 18, 2013	79.06	79.24	78.02	78.60
5249	NYSE	BPT	Wed, Apr 17, 2013	79.01	79.37	77.83	78.52
5248	NYSE	BPT	Tue, Apr 16, 2013	78.45	79.72	78.25	79.15
5247	NYSE	BPT	Mon, Apr 15, 2013	80.82	80.82	77.75	77.98
5246	NYSE	BPT	Fri, Apr 12, 2013	81.12	81.45	79.01	81.15
5245	NYSE	BPT	Thu, Apr 11, 2013	81.63	82.27	80.74	81.53
5244	NYSE	BPT	Wed, Apr 10, 2013	83.66	83.94	83.40	83.64
5243	NYSE	BPT	Tue, Apr 9, 2013	83.35	83.68	82.80	83.41
5242	NYSE	BPT	Mon, Apr 8, 2013	83.35	83.98	82.64	82.99
5241	NYSE	BPT	Fri, Apr 5, 2013	80.99	83.44	80.35	82.93
5240	NYSE	BPT	Thu, Apr 4, 2013	80.80	81.39	79.59	81.09
5239	NYSE	BPT	Wed, Apr 3, 2013	82.84	83.25	80.51	80.99
5238	NYSE	BPT	Tue, Apr 2, 2013	82.87	83.05	82.26	82.40
5237	NYSE	BPT	Mon, Apr 1, 2013	83.42	83.61	82.32	82.44
5236	NYSE	BPT	Thu, Mar 28, 2013	81.90	83.98	81.72	83.49
5235	NYSE	BPT	Wed, Mar 27, 2013	82.05	82.35	81.29	81.91
5234	NYSE	BPT	Tue, Mar 26, 2013	81.46	82.57	80.87	82.22
5233	NYSE	BPT	Mon, Mar 25, 2013	79.85	81.34	79.45	80.87
5232	NYSE	BPT	Fri, Mar 22, 2013	79.00	79.94	78.70	79.40
5231	NYSE	BPT	Thu, Mar 21, 2013	78.62	79.10	78.20	78.33
5230	NYSE	BPT	Wed, Mar 20, 2013	78.87	79.41	78.42	78.62
5229	NYSE	BPT	Tue, Mar 19, 2013	78.24	78.63	77.90	78.54
5228	NYSE	BPT	Mon, Mar 18, 2013	77.41	78.61	77.36	77.92
5227	NYSE	BPT	Fri, Mar 15, 2013	79.23	79.65	77.91	77.91
5226	NYSE	BPT	Thu, Mar 14, 2013	79.83	79.96	79.37	79.43
5225	NYSE	BPT	Wed, Mar 13, 2013	79.11	79.84	78.92	79.57
5224	NYSE	BPT	Tue, Mar 12, 2013	79.63	79.94	79.00	79.11
5223	NYSE	BPT	Mon, Mar 11, 2013	79.84	79.95	79.00	79.76
5222	NYSE	BPT	Fri, Mar 8, 2013	79.25	79.68	78.54	79.61
5221	NYSE	BPT	Thu, Mar 7, 2013	78.86	79.59	78.45	78.70
5220	NYSE	BPT	Wed, Mar 6, 2013	77.92	78.77	77.20	78.77
5219	NYSE	BPT	Tue, Mar 5, 2013	78.33	78.72	77.50	77.92
5218	NYSE	BPT	Mon, Mar 4, 2013	79.22	79.22	77.81	77.97
5217	NYSE	BPT	Fri, Mar 1, 2013	80.05	80.05	79.00	79.08
5216	NYSE	BPT	Thu, Feb 28, 2013	79.06	80.37	79.01	80.17
5215	NYSE	BPT	Wed, Feb 27, 2013	78.81	79.85	78.81	79.17
5214	NYSE	BPT	Tue, Feb 26, 2013	78.93	79.76	78.25	78.82
5213	NYSE	BPT	Mon, Feb 25, 2013	80.59	80.63	78.90	78.93
5212	NYSE	BPT	Fri, Feb 22, 2013	79.77	80.49	79.30	80.12
5211	NYSE	BPT	Thu, Feb 21, 2013	79.00	79.17	78.23	79.12
5210	NYSE	BPT	Wed, Feb 20, 2013	80.73	80.73	79.22	79.37
5209	NYSE	BPT	Tue, Feb 19, 2013	79.74	80.51	79.66	80.44
5208	NYSE	BPT	Fri, Feb 15, 2013	80.65	80.75	78.96	79.57
5207	NYSE	BPT	Thu, Feb 14, 2013	79.85	80.70	79.75	80.68
5206	NYSE	BPT	Wed, Feb 13, 2013	80.00	80.96	79.51	80.59
5205	NYSE	BPT	Tue, Feb 12, 2013	79.47	79.75	78.88	79.73
5204	NYSE	BPT	Mon, Feb 11, 2013	79.50	79.87	78.91	79.14
5203	NYSE	BPT	Fri, Feb 8, 2013	79.94	80.18	78.92	79.28
5202	NYSE	BPT	Thu, Feb 7, 2013	79.01	79.80	78.55	79.80
5201	NYSE	BPT	Wed, Feb 6, 2013	78.57	78.82	78.10	78.82
5200	NYSE	BPT	Tue, Feb 5, 2013	79.04	79.07	78.06	78.27
5199	NYSE	BPT	Mon, Feb 4, 2013	78.00	79.17	77.78	78.91
5198	NYSE	BPT	Fri, Feb 1, 2013	77.72	78.49	77.17	78.39
5197	NYSE	BPT	Thu, Jan 31, 2013	77.70	77.70	77.12	77.61
5196	NYSE	BPT	Wed, Jan 30, 2013	77.54	77.88	77.12	77.57
5195	NYSE	BPT	Tue, Jan 29, 2013	77.75	78.09	77.33	77.54
5194	NYSE	BPT	Mon, Jan 28, 2013	77.95	78.21	77.14	77.99
5193	NYSE	BPT	Fri, Jan 25, 2013	77.86	78.75	77.63	77.95
5192	NYSE	BPT	Thu, Jan 24, 2013	79.25	79.48	77.16	77.89
5191	NYSE	BPT	Wed, Jan 23, 2013	79.74	79.94	79.08	79.18
5190	NYSE	BPT	Tue, Jan 22, 2013	78.36	79.82	78.25	79.66
5189	NYSE	BPT	Fri, Jan 18, 2013	77.75	77.75	76.59	77.68
5188	NYSE	BPT	Thu, Jan 17, 2013	77.75	77.75	77.03	77.43
5187	NYSE	BPT	Wed, Jan 16, 2013	76.00	77.74	75.83	77.53
5186	NYSE	BPT	Tue, Jan 15, 2013	74.97	75.74	74.54	75.70
5185	NYSE	BPT	Mon, Jan 14, 2013	75.94	76.23	74.68	74.99
5184	NYSE	BPT	Fri, Jan 11, 2013	76.38	76.38	74.85	75.73
5183	NYSE	BPT	Thu, Jan 10, 2013	78.10	78.45	77.92	78.30
5182	NYSE	BPT	Wed, Jan 9, 2013	78.00	78.25	77.11	77.91
5181	NYSE	BPT	Tue, Jan 8, 2013	78.18	78.45	76.83	77.77
5180	NYSE	BPT	Mon, Jan 7, 2013	77.11	78.42	76.86	77.31
5179	NYSE	BPT	Fri, Jan 4, 2013	73.72	76.36	73.29	76.29
5178	NYSE	BPT	Thu, Jan 3, 2013	72.94	73.32	72.42	73.07
5177	NYSE	BPT	Wed, Jan 2, 2013	71.00	72.94	70.70	72.85
5176	NYSE	BPT	Mon, Dec 31, 2012	66.35	68.75	65.88	68.54
5175	NYSE	BPT	Fri, Dec 28, 2012	66.51	66.74	66.15	66.22
5174	NYSE	BPT	Thu, Dec 27, 2012	67.56	67.82	66.60	66.97
5173	NYSE	BPT	Wed, Dec 26, 2012	67.70	68.24	67.11	67.42
5172	NYSE	BPT	Mon, Dec 24, 2012	68.10	68.50	67.36	67.74
5171	NYSE	BPT	Fri, Dec 21, 2012	68.75	69.23	67.72	68.50
5170	NYSE	BPT	Thu, Dec 20, 2012	67.05	69.81	67.05	69.31
5169	NYSE	BPT	Wed, Dec 19, 2012	70.50	70.67	65.56	68.56
5168	NYSE	BPT	Tue, Dec 18, 2012	71.30	71.77	70.48	70.72
5167	NYSE	BPT	Mon, Dec 17, 2012	72.00	72.30	71.66	71.90
5166	NYSE	BPT	Fri, Dec 14, 2012	72.30	72.90	72.25	72.31
5165	NYSE	BPT	Thu, Dec 13, 2012	73.04	73.44	72.00	73.11
5164	NYSE	BPT	Wed, Dec 12, 2012	72.56	74.20	72.56	73.84
5163	NYSE	BPT	Tue, Dec 11, 2012	73.32	73.36	72.63	72.77
5162	NYSE	BPT	Mon, Dec 10, 2012	73.86	74.30	72.82	73.56
5161	NYSE	BPT	Fri, Dec 7, 2012	73.55	74.16	73.55	74.07
5160	NYSE	BPT	Thu, Dec 6, 2012	74.66	74.66	73.13	73.55
5159	NYSE	BPT	Wed, Dec 5, 2012	74.22	75.08	73.80	74.62
5158	NYSE	BPT	Tue, Dec 4, 2012	73.90	74.84	73.86	74.63
5157	NYSE	BPT	Mon, Dec 3, 2012	73.70	74.26	73.56	74.19
5156	NYSE	BPT	Fri, Nov 30, 2012	73.10	73.90	73.10	73.75
5155	NYSE	BPT	Thu, Nov 29, 2012	75.34	75.34	73.26	73.68
5154	NYSE	BPT	Wed, Nov 28, 2012	74.21	74.84	73.68	74.58
5153	NYSE	BPT	Tue, Nov 27, 2012	75.11	75.65	74.43	74.79
5152	NYSE	BPT	Mon, Nov 26, 2012	75.94	76.81	75.50	75.64
5151	NYSE	BPT	Fri, Nov 23, 2012	75.47	76.98	75.47	76.14
5150	NYSE	BPT	Wed, Nov 21, 2012	76.00	76.00	74.75	75.50
5149	NYSE	BPT	Tue, Nov 20, 2012	76.71	76.97	75.07	75.39
5148	NYSE	BPT	Mon, Nov 19, 2012	74.91	76.21	74.42	76.09
5147	NYSE	BPT	Fri, Nov 16, 2012	72.15	74.22	71.57	74.04
5146	NYSE	BPT	Thu, Nov 15, 2012	71.35	72.41	71.00	72.14
5145	NYSE	BPT	Wed, Nov 14, 2012	74.00	74.10	71.73	71.77
5144	NYSE	BPT	Tue, Nov 13, 2012	71.71	74.94	70.63	73.87
5143	NYSE	BPT	Mon, Nov 12, 2012	76.35	76.40	72.06	72.79
5142	NYSE	BPT	Fri, Nov 9, 2012	77.50	77.86	76.28	76.48
5141	NYSE	BPT	Thu, Nov 8, 2012	78.93	79.84	77.80	77.95
5140	NYSE	BPT	Wed, Nov 7, 2012	79.34	80.34	77.50	78.80
5139	NYSE	BPT	Tue, Nov 6, 2012	79.58	80.67	78.79	80.50
5138	NYSE	BPT	Mon, Nov 5, 2012	79.25	79.89	78.74	79.62
5137	NYSE	BPT	Fri, Nov 2, 2012	81.68	81.69	79.51	79.85
5136	NYSE	BPT	Thu, Nov 1, 2012	81.07	82.05	80.71	81.47
5135	NYSE	BPT	Wed, Oct 31, 2012	84.00	84.00	81.29	81.52
5134	NYSE	BPT	Fri, Oct 26, 2012	84.50	84.70	82.80	84.28
5133	NYSE	BPT	Thu, Oct 25, 2012	81.13	83.63	81.01	83.40
5132	NYSE	BPT	Wed, Oct 24, 2012	82.04	83.22	80.52	81.10
5131	NYSE	BPT	Tue, Oct 23, 2012	83.69	84.23	81.88	82.38
5130	NYSE	BPT	Mon, Oct 22, 2012	85.07	86.17	84.02	84.24
5129	NYSE	BPT	Fri, Oct 19, 2012	87.41	87.50	85.76	86.36
5128	NYSE	BPT	Thu, Oct 18, 2012	87.64	87.98	86.33	87.33
5127	NYSE	BPT	Wed, Oct 17, 2012	83.57	88.31	83.10	87.26
5126	NYSE	BPT	Tue, Oct 16, 2012	85.15	85.17	82.04	83.30
5125	NYSE	BPT	Mon, Oct 15, 2012	89.60	89.60	83.82	85.15
5124	NYSE	BPT	Fri, Oct 12, 2012	90.55	90.90	89.51	89.53
5123	NYSE	BPT	Thu, Oct 11, 2012	90.49	91.99	89.67	91.08
5122	NYSE	BPT	Wed, Oct 10, 2012	92.90	93.25	92.25	92.26
5121	NYSE	BPT	Tue, Oct 9, 2012	92.75	93.59	92.50	93.16
5120	NYSE	BPT	Mon, Oct 8, 2012	91.86	93.38	91.68	92.56
5119	NYSE	BPT	Fri, Oct 5, 2012	92.27	92.98	91.60	91.83
5118	NYSE	BPT	Thu, Oct 4, 2012	91.33	92.77	90.69	92.27
5117	NYSE	BPT	Wed, Oct 3, 2012	92.98	92.98	90.90	91.33
5116	NYSE	BPT	Tue, Oct 2, 2012	92.89	93.67	92.24	92.70
5115	NYSE	BPT	Mon, Oct 1, 2012	93.78	94.43	92.94	93.09
5114	NYSE	BPT	Fri, Sep 28, 2012	94.23	94.47	93.32	93.85
5113	NYSE	BPT	Thu, Sep 27, 2012	93.50	93.97	93.17	93.49
5112	NYSE	BPT	Wed, Sep 26, 2012	93.50	93.69	92.45	93.16
5111	NYSE	BPT	Tue, Sep 25, 2012	94.50	94.87	93.55	93.70
5110	NYSE	BPT	Mon, Sep 24, 2012	91.94	94.88	91.89	94.14
5109	NYSE	BPT	Fri, Sep 21, 2012	92.00	92.94	91.65	92.20
5108	NYSE	BPT	Thu, Sep 20, 2012	91.26	92.36	90.80	91.63
5107	NYSE	BPT	Wed, Sep 19, 2012	93.25	93.95	91.68	92.36
5106	NYSE	BPT	Tue, Sep 18, 2012	95.00	95.00	92.65	93.24
5105	NYSE	BPT	Mon, Sep 17, 2012	94.00	95.31	93.50	94.57
5104	NYSE	BPT	Fri, Sep 14, 2012	90.61	93.74	90.51	93.50
5103	NYSE	BPT	Thu, Sep 13, 2012	90.81	90.81	89.11	90.12
5102	NYSE	BPT	Wed, Sep 12, 2012	90.00	90.00	89.26	89.96
5101	NYSE	BPT	Tue, Sep 11, 2012	89.85	90.00	89.10	89.60
5100	NYSE	BPT	Mon, Sep 10, 2012	88.50	89.75	88.14	89.06
5099	NYSE	BPT	Fri, Sep 7, 2012	87.45	88.56	87.45	88.01
5098	NYSE	BPT	Thu, Sep 6, 2012	90.20	90.50	87.43	87.45
5097	NYSE	BPT	Wed, Sep 5, 2012	90.55	90.75	88.15	89.69
5096	NYSE	BPT	Tue, Sep 4, 2012	88.88	90.89	88.41	89.92
5095	NYSE	BPT	Fri, Aug 31, 2012	92.00	92.00	87.28	88.33
5094	NYSE	BPT	Thu, Aug 30, 2012	75.46	91.47	75.12	89.51
5093	NYSE	BPT	Wed, Aug 29, 2012	88.52	89.45	76.77	76.77
5092	NYSE	BPT	Tue, Aug 28, 2012	101.47	101.99	93.01	93.46
5091	NYSE	BPT	Mon, Aug 27, 2012	108.70	108.87	101.83	102.39
5090	NYSE	BPT	Fri, Aug 24, 2012	108.05	109.69	107.80	108.87
5089	NYSE	BPT	Thu, Aug 23, 2012	107.46	108.69	106.10	107.96
5088	NYSE	BPT	Wed, Aug 22, 2012	107.10	108.15	102.81	107.06
5087	NYSE	BPT	Tue, Aug 21, 2012	114.55	114.70	104.75	107.94
5086	NYSE	BPT	Mon, Aug 20, 2012	119.03	119.84	114.50	114.99
5085	NYSE	BPT	Fri, Aug 17, 2012	119.72	120.00	118.85	120.00
5084	NYSE	BPT	Thu, Aug 16, 2012	118.79	119.97	118.02	119.46
5083	NYSE	BPT	Wed, Aug 15, 2012	117.76	119.39	117.76	118.23
5082	NYSE	BPT	Tue, Aug 14, 2012	117.26	118.75	117.26	118.45
5081	NYSE	BPT	Mon, Aug 13, 2012	117.74	117.79	117.10	117.35
5080	NYSE	BPT	Fri, Aug 10, 2012	117.31	117.85	116.61	117.54
5079	NYSE	BPT	Thu, Aug 9, 2012	117.05	117.74	117.05	117.72
5078	NYSE	BPT	Wed, Aug 8, 2012	117.16	117.51	116.47	117.51
5077	NYSE	BPT	Tue, Aug 7, 2012	116.79	117.88	116.41	117.53
5076	NYSE	BPT	Mon, Aug 6, 2012	116.17	116.97	116.06	116.88
5075	NYSE	BPT	Fri, Aug 3, 2012	117.05	117.30	115.69	116.47
5074	NYSE	BPT	Thu, Aug 2, 2012	115.98	116.45	115.43	116.19
5073	NYSE	BPT	Wed, Aug 1, 2012	116.66	116.98	115.44	116.47
5072	NYSE	BPT	Tue, Jul 31, 2012	116.75	117.00	115.55	115.74
5071	NYSE	BPT	Mon, Jul 30, 2012	115.94	117.15	115.86	116.60
5070	NYSE	BPT	Fri, Jul 27, 2012	116.80	117.15	115.60	115.94
5069	NYSE	BPT	Thu, Jul 26, 2012	115.75	116.49	114.70	116.25
5068	NYSE	BPT	Wed, Jul 25, 2012	114.76	115.49	113.70	115.16
5067	NYSE	BPT	Tue, Jul 24, 2012	115.77	115.90	114.01	114.76
5066	NYSE	BPT	Mon, Jul 23, 2012	115.02	115.88	113.50	115.49
5065	NYSE	BPT	Fri, Jul 20, 2012	117.59	117.59	115.79	116.39
5064	NYSE	BPT	Thu, Jul 19, 2012	115.35	116.79	114.25	116.79
5063	NYSE	BPT	Wed, Jul 18, 2012	117.00	117.41	114.56	115.77
5062	NYSE	BPT	Tue, Jul 17, 2012	117.09	118.50	116.00	116.92
5061	NYSE	BPT	Mon, Jul 16, 2012	115.31	116.96	114.72	116.58
5060	NYSE	BPT	Fri, Jul 13, 2012	116.00	117.22	114.68	115.76
5059	NYSE	BPT	Thu, Jul 12, 2012	118.80	118.80	116.32	116.67
5058	NYSE	BPT	Wed, Jul 11, 2012	121.00	121.76	120.50	121.36
5057	NYSE	BPT	Tue, Jul 10, 2012	122.00	122.00	120.62	120.95
5056	NYSE	BPT	Mon, Jul 9, 2012	120.99	121.93	119.69	121.78
5055	NYSE	BPT	Fri, Jul 6, 2012	121.16	121.45	119.79	120.75
5054	NYSE	BPT	Thu, Jul 5, 2012	120.81	121.96	119.29	121.53
5053	NYSE	BPT	Tue, Jul 3, 2012	118.54	121.25	118.54	120.80
5052	NYSE	BPT	Mon, Jul 2, 2012	117.23	118.45	116.35	118.39
5051	NYSE	BPT	Fri, Jun 29, 2012	116.47	116.94	114.75	116.57
5050	NYSE	BPT	Thu, Jun 28, 2012	114.69	115.33	112.65	115.03
5049	NYSE	BPT	Wed, Jun 27, 2012	113.64	115.27	113.64	114.72
5048	NYSE	BPT	Tue, Jun 26, 2012	113.03	114.62	112.76	113.67
5047	NYSE	BPT	Mon, Jun 25, 2012	113.82	114.17	112.20	112.90
5046	NYSE	BPT	Fri, Jun 22, 2012	112.37	114.52	112.37	114.18
5045	NYSE	BPT	Thu, Jun 21, 2012	114.00	114.84	111.58	111.94
5044	NYSE	BPT	Wed, Jun 20, 2012	115.75	116.10	113.70	114.25
5043	NYSE	BPT	Tue, Jun 19, 2012	115.50	115.89	113.47	115.40
5042	NYSE	BPT	Mon, Jun 18, 2012	112.02	115.50	111.56	114.70
5041	NYSE	BPT	Fri, Jun 15, 2012	113.63	113.73	111.19	112.47
5040	NYSE	BPT	Thu, Jun 14, 2012	112.64	114.45	112.16	112.98
5039	NYSE	BPT	Wed, Jun 13, 2012	112.04	113.83	111.50	111.75
5038	NYSE	BPT	Tue, Jun 12, 2012	110.10	115.00	110.10	112.85
5037	NYSE	BPT	Mon, Jun 11, 2012	111.71	111.71	109.50	110.01
5036	NYSE	BPT	Fri, Jun 8, 2012	112.00	112.00	110.06	110.46
5035	NYSE	BPT	Thu, Jun 7, 2012	113.53	113.73	112.02	112.26
5034	NYSE	BPT	Wed, Jun 6, 2012	110.53	112.20	109.90	111.60
5033	NYSE	BPT	Tue, Jun 5, 2012	105.59	109.62	105.50	109.49
5032	NYSE	BPT	Mon, Jun 4, 2012	106.93	107.38	104.04	105.48
5031	NYSE	BPT	Fri, Jun 1, 2012	109.67	110.97	106.64	107.38
5030	NYSE	BPT	Thu, May 31, 2012	111.00	112.13	109.50	111.07
5029	NYSE	BPT	Wed, May 30, 2012	113.00	113.46	111.00	111.10
5028	NYSE	BPT	Tue, May 29, 2012	113.29	115.00	113.06	113.16
5027	NYSE	BPT	Fri, May 25, 2012	112.50	113.90	112.41	112.92
5026	NYSE	BPT	Thu, May 24, 2012	114.00	115.38	112.11	112.90
5025	NYSE	BPT	Wed, May 23, 2012	113.50	114.69	112.19	113.67
5024	NYSE	BPT	Tue, May 22, 2012	116.00	116.70	113.22	113.50
5023	NYSE	BPT	Mon, May 21, 2012	111.75	115.99	110.60	115.44
5022	NYSE	BPT	Fri, May 18, 2012	111.51	113.82	110.54	111.54
5021	NYSE	BPT	Thu, May 17, 2012	114.00	114.00	110.83	111.47
5020	NYSE	BPT	Wed, May 16, 2012	115.75	116.99	113.75	114.11
5019	NYSE	BPT	Tue, May 15, 2012	116.67	117.64	115.55	115.76
5018	NYSE	BPT	Mon, May 14, 2012	118.40	118.50	116.61	116.68
5017	NYSE	BPT	Fri, May 11, 2012	118.79	119.45	118.50	118.71
5016	NYSE	BPT	Thu, May 10, 2012	119.00	119.32	118.00	118.99
5015	NYSE	BPT	Wed, May 9, 2012	115.55	118.35	114.06	117.86
5014	NYSE	BPT	Tue, May 8, 2012	118.19	118.48	113.09	116.00
5013	NYSE	BPT	Mon, May 7, 2012	119.99	119.99	117.51	118.50
5012	NYSE	BPT	Fri, May 4, 2012	122.00	122.36	120.05	120.28
5011	NYSE	BPT	Thu, May 3, 2012	123.13	123.72	122.06	122.26
5010	NYSE	BPT	Wed, May 2, 2012	124.14	124.50	123.15	123.25
5009	NYSE	BPT	Tue, May 1, 2012	124.56	124.99	123.82	124.29
5008	NYSE	BPT	Mon, Apr 30, 2012	124.83	124.99	123.50	124.46
5007	NYSE	BPT	Fri, Apr 27, 2012	124.63	125.00	124.09	124.87
5006	NYSE	BPT	Thu, Apr 26, 2012	123.40	125.00	123.31	124.65
5005	NYSE	BPT	Wed, Apr 25, 2012	122.21	123.50	122.21	123.32
5004	NYSE	BPT	Tue, Apr 24, 2012	123.96	124.00	122.21	122.25
5003	NYSE	BPT	Mon, Apr 23, 2012	122.60	123.95	122.06	123.07
5002	NYSE	BPT	Fri, Apr 20, 2012	124.40	124.89	122.61	122.74
5001	NYSE	BPT	Thu, Apr 19, 2012	122.74	123.38	122.60	122.85
5000	NYSE	BPT	Wed, Apr 18, 2012	121.84	123.00	121.84	122.74
4999	NYSE	BPT	Tue, Apr 17, 2012	120.05	123.41	119.55	122.18
4998	NYSE	BPT	Mon, Apr 16, 2012	123.80	123.99	120.35	120.50
4997	NYSE	BPT	Fri, Apr 13, 2012	125.00	125.37	123.56	123.80
4996	NYSE	BPT	Thu, Apr 12, 2012	124.77	126.74	124.50	125.31
4995	NYSE	BPT	Wed, Apr 11, 2012	128.17	128.44	127.12	127.95
4994	NYSE	BPT	Tue, Apr 10, 2012	128.97	129.23	127.18	127.88
4993	NYSE	BPT	Mon, Apr 9, 2012	128.00	128.92	126.70	127.65
4992	NYSE	BPT	Thu, Apr 5, 2012	127.06	128.82	127.06	128.13
4991	NYSE	BPT	Wed, Apr 4, 2012	127.90	127.90	126.13	126.54
4990	NYSE	BPT	Tue, Apr 3, 2012	126.90	129.49	126.01	128.36
4989	NYSE	BPT	Mon, Apr 2, 2012	124.80	126.99	124.59	126.72
4988	NYSE	BPT	Fri, Mar 30, 2012	124.76	126.19	124.19	125.10
4987	NYSE	BPT	Thu, Mar 29, 2012	125.49	125.94	123.53	124.42
4986	NYSE	BPT	Wed, Mar 28, 2012	126.45	126.88	125.03	126.41
4985	NYSE	BPT	Tue, Mar 27, 2012	126.18	127.00	125.50	126.93
4984	NYSE	BPT	Mon, Mar 26, 2012	126.00	126.89	124.72	126.49
4983	NYSE	BPT	Fri, Mar 23, 2012	123.95	126.00	123.75	126.00
4982	NYSE	BPT	Thu, Mar 22, 2012	123.75	124.50	122.22	123.57
4981	NYSE	BPT	Wed, Mar 21, 2012	123.92	124.28	123.26	124.28
4980	NYSE	BPT	Tue, Mar 20, 2012	123.50	123.92	123.00	123.50
4979	NYSE	BPT	Mon, Mar 19, 2012	123.85	124.50	122.50	123.89
4978	NYSE	BPT	Fri, Mar 16, 2012	122.87	123.46	122.50	123.42
4977	NYSE	BPT	Thu, Mar 15, 2012	123.33	124.92	121.56	122.94
4976	NYSE	BPT	Wed, Mar 14, 2012	124.00	124.50	122.93	123.28
4975	NYSE	BPT	Tue, Mar 13, 2012	123.00	124.00	122.25	123.90
4974	NYSE	BPT	Mon, Mar 12, 2012	123.71	123.90	122.80	123.00
4973	NYSE	BPT	Fri, Mar 9, 2012	123.78	124.25	122.88	124.13
4972	NYSE	BPT	Thu, Mar 8, 2012	124.00	124.00	122.53	122.99
4971	NYSE	BPT	Wed, Mar 7, 2012	120.12	123.00	120.12	122.95
4970	NYSE	BPT	Tue, Mar 6, 2012	121.00	121.74	119.40	120.72
4969	NYSE	BPT	Mon, Mar 5, 2012	121.37	122.33	120.50	121.95
4968	NYSE	BPT	Fri, Mar 2, 2012	123.55	124.35	121.86	121.96
4967	NYSE	BPT	Thu, Mar 1, 2012	122.87	124.12	122.25	123.59
4966	NYSE	BPT	Wed, Feb 29, 2012	121.38	123.46	120.29	122.57
4965	NYSE	BPT	Tue, Feb 28, 2012	122.85	122.99	120.03	121.63
4964	NYSE	BPT	Mon, Feb 27, 2012	123.45	124.86	120.94	122.94
4963	NYSE	BPT	Fri, Feb 24, 2012	123.53	124.90	123.53	124.60
4962	NYSE	BPT	Thu, Feb 23, 2012	122.54	124.01	122.44	123.87
4961	NYSE	BPT	Wed, Feb 22, 2012	122.19	123.02	122.19	122.75
4960	NYSE	BPT	Tue, Feb 21, 2012	121.10	123.00	120.26	122.45
4959	NYSE	BPT	Fri, Feb 17, 2012	119.69	120.34	119.41	120.02
4958	NYSE	BPT	Thu, Feb 16, 2012	118.20	119.69	118.03	119.42
4957	NYSE	BPT	Wed, Feb 15, 2012	118.02	118.94	117.77	118.25
4956	NYSE	BPT	Tue, Feb 14, 2012	118.45	119.00	118.27	118.33
4955	NYSE	BPT	Mon, Feb 13, 2012	117.60	118.79	117.36	118.17
4954	NYSE	BPT	Fri, Feb 10, 2012	117.45	117.56	116.45	117.56
4953	NYSE	BPT	Thu, Feb 9, 2012	118.10	118.69	117.41	117.72
4952	NYSE	BPT	Wed, Feb 8, 2012	118.71	118.88	117.56	118.36
4951	NYSE	BPT	Tue, Feb 7, 2012	116.90	118.87	116.76	118.86
4950	NYSE	BPT	Mon, Feb 6, 2012	116.50	117.00	116.01	116.91
4949	NYSE	BPT	Fri, Feb 3, 2012	116.05	116.86	116.00	116.50
4948	NYSE	BPT	Thu, Feb 2, 2012	114.76	115.97	114.76	115.76
4947	NYSE	BPT	Wed, Feb 1, 2012	115.06	115.30	114.06	115.03
4946	NYSE	BPT	Tue, Jan 31, 2012	115.69	116.01	114.75	115.00
4945	NYSE	BPT	Mon, Jan 30, 2012	115.50	115.94	115.26	115.63
4944	NYSE	BPT	Fri, Jan 27, 2012	115.33	116.19	115.25	115.81
4943	NYSE	BPT	Thu, Jan 26, 2012	116.83	117.30	115.32	115.69
4942	NYSE	BPT	Wed, Jan 25, 2012	116.25	116.98	115.25	116.80
4941	NYSE	BPT	Tue, Jan 24, 2012	116.98	116.98	115.65	116.10
4940	NYSE	BPT	Mon, Jan 23, 2012	115.87	117.82	115.42	117.46
4939	NYSE	BPT	Fri, Jan 20, 2012	114.52	115.34	113.88	114.59
4938	NYSE	BPT	Thu, Jan 19, 2012	114.00	114.76	112.77	113.75
4937	NYSE	BPT	Wed, Jan 18, 2012	115.98	116.90	113.93	114.01
4936	NYSE	BPT	Tue, Jan 17, 2012	115.58	116.99	115.50	115.56
4935	NYSE	BPT	Fri, Jan 13, 2012	117.20	117.20	115.23	115.52
4934	NYSE	BPT	Thu, Jan 12, 2012	115.48	118.30	114.59	117.44
4933	NYSE	BPT	Wed, Jan 11, 2012	119.70	119.93	118.41	119.44
4932	NYSE	BPT	Tue, Jan 10, 2012	119.89	120.00	119.08	120.00
4931	NYSE	BPT	Mon, Jan 9, 2012	117.93	119.44	117.58	119.39
4930	NYSE	BPT	Fri, Jan 6, 2012	117.11	117.68	116.80	117.12
4929	NYSE	BPT	Thu, Jan 5, 2012	116.75	117.00	116.03	117.00
4928	NYSE	BPT	Wed, Jan 4, 2012	116.39	117.00	116.05	117.00
4927	NYSE	BPT	Tue, Jan 3, 2012	115.95	116.46	115.42	116.38
4926	NYSE	BPT	Fri, Dec 30, 2011	113.93	114.36	113.51	113.96
4925	NYSE	BPT	Thu, Dec 29, 2011	114.97	114.97	113.50	113.81
4924	NYSE	BPT	Wed, Dec 28, 2011	116.03	116.30	114.00	114.42
4923	NYSE	BPT	Tue, Dec 27, 2011	115.18	116.39	115.00	115.83
4922	NYSE	BPT	Fri, Dec 23, 2011	114.80	115.18	114.42	115.00
4921	NYSE	BPT	Thu, Dec 22, 2011	115.18	115.18	114.50	114.83
4920	NYSE	BPT	Wed, Dec 21, 2011	113.90	115.04	113.75	114.74
4919	NYSE	BPT	Tue, Dec 20, 2011	114.25	115.29	114.06	114.36
4918	NYSE	BPT	Mon, Dec 19, 2011	113.25	114.24	113.20	114.00
4917	NYSE	BPT	Fri, Dec 16, 2011	113.00	113.63	112.05	113.22
4916	NYSE	BPT	Thu, Dec 15, 2011	112.50	114.00	111.01	112.00
4915	NYSE	BPT	Wed, Dec 14, 2011	112.34	112.78	111.25	112.26
4914	NYSE	BPT	Tue, Dec 13, 2011	113.00	114.78	112.51	113.18
4913	NYSE	BPT	Mon, Dec 12, 2011	112.99	113.49	112.00	113.20
4912	NYSE	BPT	Fri, Dec 9, 2011	113.28	113.50	112.50	113.45
4911	NYSE	BPT	Thu, Dec 8, 2011	112.48	113.47	111.85	112.43
4910	NYSE	BPT	Wed, Dec 7, 2011	113.95	114.41	112.76	113.56
4909	NYSE	BPT	Tue, Dec 6, 2011	113.96	114.75	113.10	114.02
4908	NYSE	BPT	Mon, Dec 5, 2011	114.82	115.00	113.35	114.29
4907	NYSE	BPT	Fri, Dec 2, 2011	114.00	114.73	113.32	114.46
4906	NYSE	BPT	Thu, Dec 1, 2011	112.00	113.74	111.13	113.20
4905	NYSE	BPT	Wed, Nov 30, 2011	112.50	113.25	111.55	111.99
4904	NYSE	BPT	Tue, Nov 29, 2011	109.80	112.49	109.80	111.45
4903	NYSE	BPT	Mon, Nov 28, 2011	110.77	111.98	109.45	109.76
4902	NYSE	BPT	Fri, Nov 25, 2011	109.16	109.65	109.16	109.35
4901	NYSE	BPT	Wed, Nov 23, 2011	110.89	110.89	109.10	109.71
4900	NYSE	BPT	Tue, Nov 22, 2011	110.38	111.54	110.01	110.89
4899	NYSE	BPT	Mon, Nov 21, 2011	110.25	111.17	109.51	110.72
4898	NYSE	BPT	Fri, Nov 18, 2011	111.74	112.00	110.00	110.74
4897	NYSE	BPT	Thu, Nov 17, 2011	112.00	112.88	110.20	111.24
4896	NYSE	BPT	Wed, Nov 16, 2011	111.50	113.31	111.01	111.84
4895	NYSE	BPT	Tue, Nov 15, 2011	110.60	111.82	110.60	111.54
4894	NYSE	BPT	Mon, Nov 14, 2011	111.90	111.90	110.60	110.80
4893	NYSE	BPT	Fri, Nov 11, 2011	111.20	111.96	110.98	111.71
4892	NYSE	BPT	Thu, Nov 10, 2011	110.99	111.29	110.40	110.86
4891	NYSE	BPT	Wed, Nov 9, 2011	109.99	111.00	108.70	109.51
4890	NYSE	BPT	Tue, Nov 8, 2011	109.20	110.75	108.70	110.45
4889	NYSE	BPT	Mon, Nov 7, 2011	109.11	109.66	108.79	109.66
4888	NYSE	BPT	Fri, Nov 4, 2011	107.67	109.00	107.13	108.99
4887	NYSE	BPT	Thu, Nov 3, 2011	108.00	108.35	106.84	107.81
4886	NYSE	BPT	Wed, Nov 2, 2011	108.00	108.00	106.21	107.01
4885	NYSE	BPT	Tue, Nov 1, 2011	106.21	107.40	105.97	106.73
4884	NYSE	BPT	Mon, Oct 31, 2011	108.32	108.50	107.25	107.50
4883	NYSE	BPT	Fri, Oct 28, 2011	108.45	109.23	107.82	108.77
4882	NYSE	BPT	Thu, Oct 27, 2011	109.50	109.50	108.08	108.49
4881	NYSE	BPT	Wed, Oct 26, 2011	107.26	108.50	106.26	108.21
4880	NYSE	BPT	Tue, Oct 25, 2011	107.00	108.56	106.83	107.03
4879	NYSE	BPT	Mon, Oct 24, 2011	108.00	109.00	107.13	107.19
4878	NYSE	BPT	Fri, Oct 21, 2011	109.04	109.50	107.79	108.09
4877	NYSE	BPT	Thu, Oct 20, 2011	108.45	108.97	107.00	107.95
4876	NYSE	BPT	Wed, Oct 19, 2011	107.01	109.00	107.01	107.43
4875	NYSE	BPT	Tue, Oct 18, 2011	108.51	109.24	106.89	108.80
4874	NYSE	BPT	Mon, Oct 17, 2011	109.00	109.36	107.38	109.00
4873	NYSE	BPT	Fri, Oct 14, 2011	108.26	109.37	107.31	108.72
4872	NYSE	BPT	Thu, Oct 13, 2011	106.06	108.72	106.00	107.62
4871	NYSE	BPT	Wed, Oct 12, 2011	110.00	110.40	108.77	109.23
4870	NYSE	BPT	Tue, Oct 11, 2011	109.52	109.75	108.64	109.71
4869	NYSE	BPT	Mon, Oct 10, 2011	107.31	109.92	107.31	108.79
4868	NYSE	BPT	Fri, Oct 7, 2011	108.54	108.70	106.00	106.70
4867	NYSE	BPT	Thu, Oct 6, 2011	105.00	107.93	104.10	107.76
4866	NYSE	BPT	Wed, Oct 5, 2011	102.75	104.40	100.55	104.26
4865	NYSE	BPT	Tue, Oct 4, 2011	102.98	103.00	96.18	101.42
4864	NYSE	BPT	Mon, Oct 3, 2011	105.20	106.08	102.50	104.15
4863	NYSE	BPT	Fri, Sep 30, 2011	105.25	107.29	105.25	105.35
4862	NYSE	BPT	Thu, Sep 29, 2011	107.67	109.99	105.67	106.60
4861	NYSE	BPT	Wed, Sep 28, 2011	108.02	108.39	105.34	105.92
4860	NYSE	BPT	Tue, Sep 27, 2011	108.49	109.82	108.04	108.28
4859	NYSE	BPT	Mon, Sep 26, 2011	106.01	107.05	105.21	106.91
4858	NYSE	BPT	Fri, Sep 23, 2011	105.23	107.00	105.18	106.02
4857	NYSE	BPT	Thu, Sep 22, 2011	106.53	107.91	105.29	106.36
4856	NYSE	BPT	Wed, Sep 21, 2011	108.96	110.09	107.97	108.20
4855	NYSE	BPT	Tue, Sep 20, 2011	110.38	110.90	109.10	109.10
4854	NYSE	BPT	Mon, Sep 19, 2011	110.19	110.82	108.50	109.97
4853	NYSE	BPT	Fri, Sep 16, 2011	111.67	111.67	110.07	110.94
4852	NYSE	BPT	Thu, Sep 15, 2011	110.13	111.96	110.04	110.73
4851	NYSE	BPT	Wed, Sep 14, 2011	109.37	110.63	108.28	109.84
4850	NYSE	BPT	Tue, Sep 13, 2011	108.50	109.55	107.81	108.68
4849	NYSE	BPT	Mon, Sep 12, 2011	107.90	109.42	106.94	108.46
4848	NYSE	BPT	Fri, Sep 9, 2011	107.95	109.01	106.52	108.34
4847	NYSE	BPT	Thu, Sep 8, 2011	109.20	109.81	108.12	108.30
4846	NYSE	BPT	Wed, Sep 7, 2011	109.10	110.48	108.65	109.41
4845	NYSE	BPT	Tue, Sep 6, 2011	106.64	108.79	106.64	108.24
4844	NYSE	BPT	Fri, Sep 2, 2011	109.92	110.88	108.20	109.28
4843	NYSE	BPT	Thu, Sep 1, 2011	110.71	112.48	110.10	110.28
4842	NYSE	BPT	Wed, Aug 31, 2011	111.71	112.40	110.99	111.20
4841	NYSE	BPT	Tue, Aug 30, 2011	110.29	111.67	110.27	111.52
4840	NYSE	BPT	Mon, Aug 29, 2011	109.56	110.95	109.36	110.23
4839	NYSE	BPT	Fri, Aug 26, 2011	107.95	109.99	107.00	109.33
4838	NYSE	BPT	Thu, Aug 25, 2011	109.86	110.00	108.00	108.30
4837	NYSE	BPT	Wed, Aug 24, 2011	109.52	110.07	108.26	109.49
4836	NYSE	BPT	Tue, Aug 23, 2011	108.04	109.30	106.84	109.30
4835	NYSE	BPT	Mon, Aug 22, 2011	108.72	110.16	105.55	106.94
4834	NYSE	BPT	Fri, Aug 19, 2011	108.95	110.25	107.51	107.62
4833	NYSE	BPT	Thu, Aug 18, 2011	111.35	111.35	108.11	109.23
4832	NYSE	BPT	Wed, Aug 17, 2011	111.36	112.68	110.84	111.91
4831	NYSE	BPT	Tue, Aug 16, 2011	111.58	111.99	109.58	111.09
4830	NYSE	BPT	Mon, Aug 15, 2011	110.33	112.67	110.33	112.07
4829	NYSE	BPT	Fri, Aug 12, 2011	111.50	112.50	109.43	110.04
4828	NYSE	BPT	Thu, Aug 11, 2011	111.72	112.40	110.00	111.20
4827	NYSE	BPT	Wed, Aug 10, 2011	109.50	113.32	107.51	111.36
4826	NYSE	BPT	Tue, Aug 9, 2011	101.51	110.00	101.51	109.21
4825	NYSE	BPT	Mon, Aug 8, 2011	102.72	104.38	100.51	101.79
4824	NYSE	BPT	Fri, Aug 5, 2011	108.41	109.86	103.00	107.31
4823	NYSE	BPT	Thu, Aug 4, 2011	111.82	111.82	107.56	108.61
4822	NYSE	BPT	Wed, Aug 3, 2011	112.60	113.20	109.21	112.26
4821	NYSE	BPT	Tue, Aug 2, 2011	114.60	115.50	112.40	112.42
4820	NYSE	BPT	Mon, Aug 1, 2011	116.00	116.00	113.00	113.91
4819	NYSE	BPT	Fri, Jul 29, 2011	112.16	112.89	111.28	112.01
4818	NYSE	BPT	Thu, Jul 28, 2011	113.62	114.83	113.53	113.55
4817	NYSE	BPT	Wed, Jul 27, 2011	114.05	115.01	113.51	114.07
4816	NYSE	BPT	Tue, Jul 26, 2011	115.25	115.47	114.81	115.02
4815	NYSE	BPT	Mon, Jul 25, 2011	114.29	115.66	113.75	115.50
4814	NYSE	BPT	Fri, Jul 22, 2011	116.26	116.35	115.60	115.88
4813	NYSE	BPT	Thu, Jul 21, 2011	115.55	116.89	115.24	116.02
4812	NYSE	BPT	Wed, Jul 20, 2011	114.97	115.52	114.02	115.31
4811	NYSE	BPT	Tue, Jul 19, 2011	114.77	114.77	113.00	114.00
4810	NYSE	BPT	Mon, Jul 18, 2011	114.47	114.47	113.02	113.80
4809	NYSE	BPT	Fri, Jul 15, 2011	114.03	115.00	113.62	114.47
4808	NYSE	BPT	Thu, Jul 14, 2011	114.35	114.83	112.49	113.16
4807	NYSE	BPT	Wed, Jul 13, 2011	116.99	117.72	116.71	117.02
4806	NYSE	BPT	Tue, Jul 12, 2011	116.34	116.80	115.77	116.63
4805	NYSE	BPT	Mon, Jul 11, 2011	115.97	116.81	114.63	116.47
4804	NYSE	BPT	Fri, Jul 8, 2011	114.51	116.85	114.28	116.54
4803	NYSE	BPT	Thu, Jul 7, 2011	113.48	115.27	112.66	115.11
4802	NYSE	BPT	Wed, Jul 6, 2011	113.88	113.88	111.29	111.46
4801	NYSE	BPT	Tue, Jul 5, 2011	113.02	114.16	113.00	113.44
4800	NYSE	BPT	Fri, Jul 1, 2011	111.70	112.70	110.60	112.49
4799	NYSE	BPT	Thu, Jun 30, 2011	111.73	112.87	111.05	111.66
4798	NYSE	BPT	Wed, Jun 29, 2011	111.00	112.40	110.37	111.71
4797	NYSE	BPT	Tue, Jun 28, 2011	110.82	110.82	109.20	110.13
4796	NYSE	BPT	Mon, Jun 27, 2011	108.58	109.98	108.57	109.26
4795	NYSE	BPT	Fri, Jun 24, 2011	109.70	110.30	108.79	109.00
4794	NYSE	BPT	Thu, Jun 23, 2011	108.00	109.90	106.26	109.65
4793	NYSE	BPT	Wed, Jun 22, 2011	108.00	110.05	108.00	109.38
4792	NYSE	BPT	Tue, Jun 21, 2011	107.00	109.10	107.00	108.01
4791	NYSE	BPT	Mon, Jun 20, 2011	106.00	107.10	105.55	106.79
4790	NYSE	BPT	Fri, Jun 17, 2011	106.11	106.30	105.40	106.09
4789	NYSE	BPT	Thu, Jun 16, 2011	106.75	107.40	105.20	105.64
4788	NYSE	BPT	Wed, Jun 15, 2011	106.95	108.21	105.95	106.95
4787	NYSE	BPT	Tue, Jun 14, 2011	105.47	107.37	105.47	107.36
4786	NYSE	BPT	Mon, Jun 13, 2011	109.07	109.67	103.30	105.11
4785	NYSE	BPT	Fri, Jun 10, 2011	108.76	109.91	107.49	108.64
4784	NYSE	BPT	Thu, Jun 9, 2011	106.68	109.46	106.51	108.89
4783	NYSE	BPT	Wed, Jun 8, 2011	108.28	110.60	106.53	106.55
4782	NYSE	BPT	Tue, Jun 7, 2011	110.00	110.22	108.29	108.39
4781	NYSE	BPT	Mon, Jun 6, 2011	110.85	110.85	109.25	109.78
4780	NYSE	BPT	Fri, Jun 3, 2011	110.38	111.28	109.56	110.89
4779	NYSE	BPT	Thu, Jun 2, 2011	111.00	111.53	109.55	110.52
4778	NYSE	BPT	Wed, Jun 1, 2011	112.56	112.99	110.38	110.68
4777	NYSE	BPT	Tue, May 31, 2011	111.69	115.00	111.50	112.47
4776	NYSE	BPT	Fri, May 27, 2011	111.54	112.50	111.12	111.37
4775	NYSE	BPT	Thu, May 26, 2011	111.40	111.89	110.53	111.38
4774	NYSE	BPT	Wed, May 25, 2011	110.91	111.86	110.40	111.38
4773	NYSE	BPT	Tue, May 24, 2011	110.00	112.27	110.00	111.09
4772	NYSE	BPT	Mon, May 23, 2011	110.33	110.39	108.98	109.79
4771	NYSE	BPT	Fri, May 20, 2011	109.35	111.73	108.75	111.52
4770	NYSE	BPT	Thu, May 19, 2011	109.02	110.22	108.33	109.24
4769	NYSE	BPT	Wed, May 18, 2011	107.77	110.44	107.77	109.13
4768	NYSE	BPT	Tue, May 17, 2011	108.51	108.80	105.64	107.26
4767	NYSE	BPT	Mon, May 16, 2011	109.27	110.75	108.51	108.91
4766	NYSE	BPT	Fri, May 13, 2011	110.18	110.89	109.10	110.02
4765	NYSE	BPT	Thu, May 12, 2011	111.55	111.55	108.77	110.30
4764	NYSE	BPT	Wed, May 11, 2011	113.48	113.48	110.84	112.00
4763	NYSE	BPT	Tue, May 10, 2011	112.09	113.94	112.09	113.77
4762	NYSE	BPT	Mon, May 9, 2011	111.77	112.90	111.06	112.36
4761	NYSE	BPT	Fri, May 6, 2011	108.92	112.54	108.60	110.17
4760	NYSE	BPT	Thu, May 5, 2011	109.50	110.35	108.10	108.60
4759	NYSE	BPT	Wed, May 4, 2011	113.15	111.62	108.95	111.21
4758	NYSE	BPT	Tue, May 3, 2011	113.94	114.96	111.88	112.91
4757	NYSE	BPT	Mon, May 2, 2011	117.00	117.10	114.54	114.96
4756	NYSE	BPT	Fri, Apr 29, 2011	115.76	116.73	115.53	116.53
4755	NYSE	BPT	Thu, Apr 28, 2011	116.95	116.95	115.59	116.22
4754	NYSE	BPT	Wed, Apr 27, 2011	117.33	117.58	115.55	116.54
4753	NYSE	BPT	Tue, Apr 26, 2011	117.00	117.98	116.63	117.46
4752	NYSE	BPT	Mon, Apr 25, 2011	118.47	118.47	116.50	116.59
4751	NYSE	BPT	Thu, Apr 21, 2011	116.89	118.10	117.28	117.80
4750	NYSE	BPT	Wed, Apr 20, 2011	117.26	118.39	116.17	117.15
4749	NYSE	BPT	Tue, Apr 19, 2011	114.54	116.29	114.00	116.06
4748	NYSE	BPT	Mon, Apr 18, 2011	114.50	114.68	112.88	114.22
4747	NYSE	BPT	Fri, Apr 15, 2011	113.31	115.60	113.66	114.99
4746	NYSE	BPT	Thu, Apr 14, 2011	114.00	114.27	111.06	113.46
4745	NYSE	BPT	Wed, Apr 13, 2011	117.28	117.28	114.17	114.27
4744	NYSE	BPT	Tue, Apr 12, 2011	121.01	121.03	113.57	117.79
4743	NYSE	BPT	Mon, Apr 11, 2011	124.33	124.49	121.10	121.88
4742	NYSE	BPT	Fri, Apr 8, 2011	122.55	124.11	122.40	123.51
4741	NYSE	BPT	Thu, Apr 7, 2011	120.78	122.48	120.69	121.98
4740	NYSE	BPT	Wed, Apr 6, 2011	123.07	124.34	120.14	120.66
4739	NYSE	BPT	Tue, Apr 5, 2011	122.41	123.27	121.83	123.00
4738	NYSE	BPT	Mon, Apr 4, 2011	122.00	123.20	121.70	122.22
4737	NYSE	BPT	Fri, Apr 1, 2011	120.00	121.65	119.91	121.09
4736	NYSE	BPT	Thu, Mar 31, 2011	118.55	120.00	118.55	119.82
4735	NYSE	BPT	Wed, Mar 30, 2011	117.61	119.00	117.31	118.38
4734	NYSE	BPT	Tue, Mar 29, 2011	118.76	118.44	116.63	117.66
4733	NYSE	BPT	Mon, Mar 28, 2011	119.87	120.00	118.36	118.59
4732	NYSE	BPT	Fri, Mar 25, 2011	118.75	120.00	118.75	119.40
4731	NYSE	BPT	Thu, Mar 24, 2011	118.48	119.02	117.75	118.53
4730	NYSE	BPT	Wed, Mar 23, 2011	117.28	118.39	117.01	118.04
4729	NYSE	BPT	Tue, Mar 22, 2011	117.00	117.20	116.40	117.10
4728	NYSE	BPT	Mon, Mar 21, 2011	117.00	117.47	116.33	116.55
4727	NYSE	BPT	Fri, Mar 18, 2011	115.79	116.50	114.85	116.14
4726	NYSE	BPT	Thu, Mar 17, 2011	112.18	116.00	112.18	115.77
4725	NYSE	BPT	Wed, Mar 16, 2011	111.00	113.31	110.94	112.01
4724	NYSE	BPT	Tue, Mar 15, 2011	109.98	111.66	107.50	110.81
4723	NYSE	BPT	Mon, Mar 14, 2011	110.70	111.86	110.13	111.68
4722	NYSE	BPT	Fri, Mar 11, 2011	110.34	111.37	108.21	110.89
4721	NYSE	BPT	Thu, Mar 10, 2011	113.50	114.01	110.00	110.62
4720	NYSE	BPT	Wed, Mar 9, 2011	114.50	115.64	114.00	114.17
4719	NYSE	BPT	Tue, Mar 8, 2011	114.66	114.76	113.58	114.28
4718	NYSE	BPT	Mon, Mar 7, 2011	116.12	117.30	114.50	114.52
4717	NYSE	BPT	Fri, Mar 4, 2011	113.96	116.48	113.80	115.74
4716	NYSE	BPT	Thu, Mar 3, 2011	114.06	114.65	113.73	114.35
4715	NYSE	BPT	Wed, Mar 2, 2011	113.85	114.49	113.53	113.60
4714	NYSE	BPT	Tue, Mar 1, 2011	114.00	115.00	113.23	113.50
4713	NYSE	BPT	Mon, Feb 28, 2011	114.01	114.80	113.60	114.09
4712	NYSE	BPT	Fri, Feb 25, 2011	113.45	114.00	113.00	113.90
4711	NYSE	BPT	Thu, Feb 24, 2011	114.11	115.62	113.00	113.54
4710	NYSE	BPT	Wed, Feb 23, 2011	114.34	117.50	113.96	113.96
4709	NYSE	BPT	Tue, Feb 22, 2011	112.60	114.36	111.56	114.01
4708	NYSE	BPT	Fri, Feb 18, 2011	111.65	111.92	110.17	111.33
4707	NYSE	BPT	Thu, Feb 17, 2011	111.03	112.00	109.74	111.11
4706	NYSE	BPT	Wed, Feb 16, 2011	109.42	111.43	109.42	110.89
4705	NYSE	BPT	Tue, Feb 15, 2011	108.75	109.78	108.15	109.18
4704	NYSE	BPT	Mon, Feb 14, 2011	107.22	108.45	106.78	108.25
4703	NYSE	BPT	Fri, Feb 11, 2011	105.80	107.39	104.82	107.05
4702	NYSE	BPT	Thu, Feb 10, 2011	105.52	106.00	104.50	105.35
4701	NYSE	BPT	Wed, Feb 9, 2011	105.00	105.95	104.45	105.53
4700	NYSE	BPT	Tue, Feb 8, 2011	105.53	105.53	102.09	105.11
4699	NYSE	BPT	Mon, Feb 7, 2011	110.30	111.02	104.10	105.59
4698	NYSE	BPT	Fri, Feb 4, 2011	113.66	114.73	110.50	110.52
4697	NYSE	BPT	Thu, Feb 3, 2011	113.87	114.50	113.22	114.04
4696	NYSE	BPT	Wed, Feb 2, 2011	111.14	114.16	111.00	113.80
4695	NYSE	BPT	Tue, Feb 1, 2011	118.31	118.75	111.52	112.18
4694	NYSE	BPT	Mon, Jan 31, 2011	114.46	118.00	114.19	117.93
4693	NYSE	BPT	Fri, Jan 28, 2011	112.86	114.37	110.75	114.15
4692	NYSE	BPT	Thu, Jan 27, 2011	114.16	114.84	112.76	113.06
4691	NYSE	BPT	Wed, Jan 26, 2011	109.49	114.44	107.05	113.44
4690	NYSE	BPT	Tue, Jan 25, 2011	118.61	119.28	100.76	109.81
4689	NYSE	BPT	Mon, Jan 24, 2011	123.00	124.35	120.33	120.66
4688	NYSE	BPT	Fri, Jan 21, 2011	124.02	124.50	123.11	123.21
4687	NYSE	BPT	Thu, Jan 20, 2011	125.50	125.80	120.26	122.91
4686	NYSE	BPT	Wed, Jan 19, 2011	126.78	127.13	124.91	125.48
4685	NYSE	BPT	Tue, Jan 18, 2011	124.51	127.32	124.51	126.83
4684	NYSE	BPT	Fri, Jan 14, 2011	126.07	126.29	123.07	124.58
4683	NYSE	BPT	Thu, Jan 13, 2011	127.28	128.42	124.58	126.43
4682	NYSE	BPT	Wed, Jan 12, 2011	128.25	130.00	127.30	127.49
4681	NYSE	BPT	Tue, Jan 11, 2011	128.62	131.49	128.62	130.60
4680	NYSE	BPT	Mon, Jan 10, 2011	126.78	128.80	125.05	128.30
4679	NYSE	BPT	Fri, Jan 7, 2011	128.32	130.38	127.56	128.75
4678	NYSE	BPT	Thu, Jan 6, 2011	130.31	130.38	127.24	128.15
4677	NYSE	BPT	Wed, Jan 5, 2011	126.71	130.00	126.03	130.00
4676	NYSE	BPT	Tue, Jan 4, 2011	129.32	130.95	126.41	126.67
4675	NYSE	BPT	Mon, Jan 3, 2011	127.02	129.98	127.02	129.16
4674	NYSE	BPT	Fri, Dec 31, 2010	126.66	127.64	125.55	126.54
4673	NYSE	BPT	Thu, Dec 30, 2010	127.69	129.41	126.53	126.57
4672	NYSE	BPT	Wed, Dec 29, 2010	125.64	129.23	125.64	127.58
4671	NYSE	BPT	Tue, Dec 28, 2010	123.00	125.63	122.65	125.58
4670	NYSE	BPT	Mon, Dec 27, 2010	122.41	123.00	121.51	122.64
4669	NYSE	BPT	Thu, Dec 23, 2010	121.95	122.97	121.30	122.44
4668	NYSE	BPT	Wed, Dec 22, 2010	122.90	122.90	120.80	121.58
4667	NYSE	BPT	Tue, Dec 21, 2010	118.86	122.76	118.86	122.29
4666	NYSE	BPT	Mon, Dec 20, 2010	115.22	118.62	115.18	118.58
4665	NYSE	BPT	Fri, Dec 17, 2010	116.96	117.37	114.41	115.50
4664	NYSE	BPT	Thu, Dec 16, 2010	122.40	122.98	107.00	116.43
4663	NYSE	BPT	Wed, Dec 15, 2010	122.00	123.36	122.00	122.15
4662	NYSE	BPT	Tue, Dec 14, 2010	121.99	123.49	121.60	122.07
4661	NYSE	BPT	Mon, Dec 13, 2010	120.42	123.46	120.42	121.45
4660	NYSE	BPT	Fri, Dec 10, 2010	119.49	121.59	119.09	120.04
4659	NYSE	BPT	Thu, Dec 9, 2010	116.99	118.96	116.75	118.84
4658	NYSE	BPT	Wed, Dec 8, 2010	115.56	116.98	113.98	116.53
4657	NYSE	BPT	Tue, Dec 7, 2010	114.42	115.45	114.10	115.06
4656	NYSE	BPT	Mon, Dec 6, 2010	113.89	114.21	113.05	114.10
4655	NYSE	BPT	Fri, Dec 3, 2010	114.15	115.50	113.29	113.79
4654	NYSE	BPT	Thu, Dec 2, 2010	112.30	116.40	112.10	114.32
4653	NYSE	BPT	Wed, Dec 1, 2010	110.62	113.04	110.62	111.95
4652	NYSE	BPT	Tue, Nov 30, 2010	108.85	111.60	108.00	110.33
4651	NYSE	BPT	Mon, Nov 29, 2010	107.75	109.54	107.00	109.20
4650	NYSE	BPT	Fri, Nov 26, 2010	107.45	107.82	107.25	107.37
4649	NYSE	BPT	Wed, Nov 24, 2010	106.72	107.84	106.72	107.55
4648	NYSE	BPT	Tue, Nov 23, 2010	107.12	107.12	106.22	106.62
4647	NYSE	BPT	Mon, Nov 22, 2010	107.49	107.89	106.36	107.38
4646	NYSE	BPT	Fri, Nov 19, 2010	107.49	107.79	106.34	107.49
4645	NYSE	BPT	Thu, Nov 18, 2010	106.02	107.88	106.02	106.92
4644	NYSE	BPT	Wed, Nov 17, 2010	105.12	105.81	104.98	105.47
4643	NYSE	BPT	Tue, Nov 16, 2010	107.26	107.26	103.97	105.39
4642	NYSE	BPT	Mon, Nov 15, 2010	106.75	108.00	106.75	107.38
4641	NYSE	BPT	Fri, Nov 12, 2010	108.80	108.88	106.25	106.40
4640	NYSE	BPT	Thu, Nov 11, 2010	108.95	109.22	108.46	109.15
4639	NYSE	BPT	Wed, Nov 10, 2010	108.39	109.10	107.61	108.95
4638	NYSE	BPT	Tue, Nov 9, 2010	108.00	109.00	107.55	107.96
4637	NYSE	BPT	Mon, Nov 8, 2010	107.48	108.36	107.46	107.93
4636	NYSE	BPT	Fri, Nov 5, 2010	106.96	107.90	106.34	107.72
4635	NYSE	BPT	Thu, Nov 4, 2010	107.88	107.88	104.79	106.74
4634	NYSE	BPT	Wed, Nov 3, 2010	105.00	105.00	103.85	104.53
4633	NYSE	BPT	Tue, Nov 2, 2010	103.37	104.95	103.37	104.79
4632	NYSE	BPT	Mon, Nov 1, 2010	102.92	104.20	102.92	103.34
4631	NYSE	BPT	Fri, Oct 29, 2010	102.11	102.95	101.82	102.81
4630	NYSE	BPT	Thu, Oct 28, 2010	102.31	102.88	101.75	102.47
4629	NYSE	BPT	Wed, Oct 27, 2010	102.55	102.75	101.55	102.60
4628	NYSE	BPT	Tue, Oct 26, 2010	103.00	103.42	101.99	102.75
4627	NYSE	BPT	Mon, Oct 25, 2010	102.52	103.50	102.26	102.62
4626	NYSE	BPT	Fri, Oct 22, 2010	102.65	102.95	102.05	102.31
4625	NYSE	BPT	Thu, Oct 21, 2010	103.00	103.00	101.89	102.52
4624	NYSE	BPT	Wed, Oct 20, 2010	101.67	102.00	100.50	101.89
4623	NYSE	BPT	Tue, Oct 19, 2010	103.43	103.43	100.16	100.51
4622	NYSE	BPT	Mon, Oct 18, 2010	103.10	104.16	102.64	103.53
4621	NYSE	BPT	Fri, Oct 15, 2010	104.99	106.00	102.83	103.15
4620	NYSE	BPT	Thu, Oct 14, 2010	105.31	106.39	104.80	105.30
4619	NYSE	BPT	Wed, Oct 13, 2010	106.86	106.99	104.72	105.03
4618	NYSE	BPT	Tue, Oct 12, 2010	108.00	109.58	106.75	109.14
4617	NYSE	BPT	Mon, Oct 11, 2010	106.43	108.33	106.19	107.75
4616	NYSE	BPT	Fri, Oct 8, 2010	105.40	106.48	105.15	106.02
4615	NYSE	BPT	Thu, Oct 7, 2010	105.45	105.50	104.45	105.05
4614	NYSE	BPT	Wed, Oct 6, 2010	104.19	105.26	104.19	105.25
4613	NYSE	BPT	Tue, Oct 5, 2010	103.60	104.50	103.17	104.11
4612	NYSE	BPT	Mon, Oct 4, 2010	104.74	104.74	102.38	103.53
4611	NYSE	BPT	Fri, Oct 1, 2010	103.45	104.90	103.44	104.75
4610	NYSE	BPT	Thu, Sep 30, 2010	102.10	103.59	101.75	103.35
4609	NYSE	BPT	Wed, Sep 29, 2010	102.24	102.49	101.43	101.88
4608	NYSE	BPT	Tue, Sep 28, 2010	102.52	102.52	100.75	101.68
4607	NYSE	BPT	Mon, Sep 27, 2010	102.00	102.99	101.22	102.49
4606	NYSE	BPT	Fri, Sep 24, 2010	100.75	101.67	100.75	101.62
4605	NYSE	BPT	Thu, Sep 23, 2010	99.70	101.05	99.35	100.72
4604	NYSE	BPT	Wed, Sep 22, 2010	99.60	100.39	99.34	99.53
4603	NYSE	BPT	Tue, Sep 21, 2010	99.33	99.49	98.50	99.21
4602	NYSE	BPT	Mon, Sep 20, 2010	98.00	99.68	97.23	98.83
4601	NYSE	BPT	Fri, Sep 17, 2010	98.00	98.00	97.27	97.63
4600	NYSE	BPT	Thu, Sep 16, 2010	97.20	97.97	96.85	97.62
4599	NYSE	BPT	Wed, Sep 15, 2010	97.00	97.94	96.58	97.24
4598	NYSE	BPT	Tue, Sep 14, 2010	97.30	97.66	96.82	97.16
4597	NYSE	BPT	Mon, Sep 13, 2010	97.00	97.33	96.80	96.99
4596	NYSE	BPT	Fri, Sep 10, 2010	95.52	96.47	95.52	96.40
4595	NYSE	BPT	Thu, Sep 9, 2010	95.50	95.97	95.18	95.22
4594	NYSE	BPT	Wed, Sep 8, 2010	95.00	95.69	95.00	95.48
4593	NYSE	BPT	Tue, Sep 7, 2010	94.47	95.20	94.47	95.00
4592	NYSE	BPT	Fri, Sep 3, 2010	95.00	95.10	94.45	95.04
4591	NYSE	BPT	Thu, Sep 2, 2010	94.82	95.02	94.24	94.54
4590	NYSE	BPT	Wed, Sep 1, 2010	94.20	95.41	93.78	94.48
4589	NYSE	BPT	Tue, Aug 31, 2010	92.91	93.95	92.60	93.40
4588	NYSE	BPT	Mon, Aug 30, 2010	93.92	94.16	93.26	93.43
4587	NYSE	BPT	Fri, Aug 27, 2010	93.46	94.46	92.86	93.97
4586	NYSE	BPT	Thu, Aug 26, 2010	92.56	93.90	92.55	93.21
4585	NYSE	BPT	Wed, Aug 25, 2010	93.50	93.50	92.05	92.55
4584	NYSE	BPT	Tue, Aug 24, 2010	94.10	94.10	93.12	93.73
4583	NYSE	BPT	Mon, Aug 23, 2010	93.74	94.54	93.74	94.24
4582	NYSE	BPT	Fri, Aug 20, 2010	93.42	93.71	92.75	93.49
4581	NYSE	BPT	Thu, Aug 19, 2010	93.95	94.27	93.03	93.43
4580	NYSE	BPT	Wed, Aug 18, 2010	94.20	94.49	93.55	94.40
4579	NYSE	BPT	Tue, Aug 17, 2010	94.10	94.48	93.87	94.14
4578	NYSE	BPT	Mon, Aug 16, 2010	93.32	93.85	92.77	93.72
4577	NYSE	BPT	Fri, Aug 13, 2010	93.51	94.00	93.50	93.56
4576	NYSE	BPT	Thu, Aug 12, 2010	92.60	93.98	91.46	93.36
4575	NYSE	BPT	Wed, Aug 11, 2010	95.23	95.25	92.60	92.98
4574	NYSE	BPT	Tue, Aug 10, 2010	94.48	96.00	94.48	95.70
4573	NYSE	BPT	Mon, Aug 9, 2010	96.00	96.30	95.25	95.65
4572	NYSE	BPT	Fri, Aug 6, 2010	95.01	95.83	94.66	95.68
4571	NYSE	BPT	Thu, Aug 5, 2010	95.40	96.41	94.99	95.53
4570	NYSE	BPT	Wed, Aug 4, 2010	94.86	96.45	94.86	95.94
4569	NYSE	BPT	Tue, Aug 3, 2010	95.86	96.00	94.68	95.28
4568	NYSE	BPT	Mon, Aug 2, 2010	95.90	96.00	94.61	94.85
4567	NYSE	BPT	Fri, Jul 30, 2010	93.68	95.87	93.01	95.33
4566	NYSE	BPT	Thu, Jul 29, 2010	95.75	95.75	92.68	93.92
4565	NYSE	BPT	Wed, Jul 28, 2010	93.52	94.32	92.75	93.42
4564	NYSE	BPT	Tue, Jul 27, 2010	95.24	95.50	93.77	93.90
4563	NYSE	BPT	Mon, Jul 26, 2010	94.48	95.15	94.00	95.11
4562	NYSE	BPT	Fri, Jul 23, 2010	93.89	94.50	92.89	94.48
4561	NYSE	BPT	Thu, Jul 22, 2010	92.76	94.00	92.76	93.36
4560	NYSE	BPT	Wed, Jul 21, 2010	92.50	92.75	91.17	92.72
4559	NYSE	BPT	Tue, Jul 20, 2010	91.10	92.10	90.58	91.22
4558	NYSE	BPT	Mon, Jul 19, 2010	91.25	92.31	90.16	91.16
4557	NYSE	BPT	Fri, Jul 16, 2010	90.41	92.26	90.37	91.10
4556	NYSE	BPT	Thu, Jul 15, 2010	91.36	92.92	90.00	91.37
4555	NYSE	BPT	Wed, Jul 14, 2010	93.00	93.00	91.50	91.70
4554	NYSE	BPT	Tue, Jul 13, 2010	94.50	95.10	92.68	92.93
4553	NYSE	BPT	Mon, Jul 12, 2010	96.50	96.50	95.15	96.44
4552	NYSE	BPT	Fri, Jul 9, 2010	94.88	96.45	93.82	96.19
4551	NYSE	BPT	Thu, Jul 8, 2010	93.31	94.85	93.25	94.25
4550	NYSE	BPT	Wed, Jul 7, 2010	90.50	93.24	90.50	93.24
4549	NYSE	BPT	Tue, Jul 6, 2010	90.30	91.88	90.14	90.54
4548	NYSE	BPT	Fri, Jul 2, 2010	89.29	90.14	88.91	89.66
4547	NYSE	BPT	Thu, Jul 1, 2010	89.50	89.50	86.79	88.86
4546	NYSE	BPT	Wed, Jun 30, 2010	89.00	90.16	88.60	89.15
4545	NYSE	BPT	Tue, Jun 29, 2010	89.01	89.87	88.00	88.63
4544	NYSE	BPT	Mon, Jun 28, 2010	90.26	90.49	89.75	90.03
4543	NYSE	BPT	Fri, Jun 25, 2010	89.75	91.11	89.30	90.44
4542	NYSE	BPT	Thu, Jun 24, 2010	90.52	91.24	89.53	89.69
4541	NYSE	BPT	Wed, Jun 23, 2010	91.00	91.62	90.50	90.98
4540	NYSE	BPT	Tue, Jun 22, 2010	92.10	92.56	91.00	91.14
4539	NYSE	BPT	Mon, Jun 21, 2010	92.04	92.99	91.61	91.90
4538	NYSE	BPT	Fri, Jun 18, 2010	91.58	92.19	90.70	91.44
4537	NYSE	BPT	Thu, Jun 17, 2010	93.31	93.58	90.58	91.39
4536	NYSE	BPT	Wed, Jun 16, 2010	94.10	94.98	93.60	93.72
4535	NYSE	BPT	Tue, Jun 15, 2010	95.50	95.68	94.02	94.85
4534	NYSE	BPT	Mon, Jun 14, 2010	95.00	95.97	94.26	94.53
4533	NYSE	BPT	Fri, Jun 11, 2010	93.20	94.80	93.20	94.49
4532	NYSE	BPT	Thu, Jun 10, 2010	94.20	94.61	92.38	94.47
4531	NYSE	BPT	Wed, Jun 9, 2010	93.47	94.66	92.24	92.61
4530	NYSE	BPT	Tue, Jun 8, 2010	92.24	93.31	91.50	92.99
4529	NYSE	BPT	Mon, Jun 7, 2010	92.60	93.80	91.69	92.00
4528	NYSE	BPT	Fri, Jun 4, 2010	92.36	95.42	91.84	92.14
4527	NYSE	BPT	Thu, Jun 3, 2010	92.11	94.37	91.91	94.09
4526	NYSE	BPT	Wed, Jun 2, 2010	89.79	92.19	88.73	91.92
4525	NYSE	BPT	Tue, Jun 1, 2010	91.00	93.00	89.56	89.74
4524	NYSE	BPT	Fri, May 28, 2010	93.03	93.90	92.50	92.59
4523	NYSE	BPT	Thu, May 27, 2010	93.10	94.50	92.38	93.45
4522	NYSE	BPT	Wed, May 26, 2010	90.84	92.09	90.26	90.45
4521	NYSE	BPT	Tue, May 25, 2010	87.98	89.60	87.23	89.49
4520	NYSE	BPT	Mon, May 24, 2010	90.43	91.00	88.55	90.16
4519	NYSE	BPT	Fri, May 21, 2010	88.30	90.95	86.50	90.43
4518	NYSE	BPT	Thu, May 20, 2010	91.11	92.45	88.23	89.35
4517	NYSE	BPT	Wed, May 19, 2010	95.00	95.18	91.10	93.30
4516	NYSE	BPT	Tue, May 18, 2010	95.58	98.00	95.05	95.35
4515	NYSE	BPT	Mon, May 17, 2010	96.51	97.50	93.55	95.25
4514	NYSE	BPT	Fri, May 14, 2010	99.33	99.33	96.12	97.53
4513	NYSE	BPT	Thu, May 13, 2010	101.16	101.16	99.10	99.76
4512	NYSE	BPT	Wed, May 12, 2010	99.99	100.84	98.76	100.37
4511	NYSE	BPT	Tue, May 11, 2010	97.67	99.00	96.89	98.29
4510	NYSE	BPT	Mon, May 10, 2010	98.60	98.60	95.15	97.78
4509	NYSE	BPT	Fri, May 7, 2010	95.00	95.00	90.50	93.41
4508	NYSE	BPT	Thu, May 6, 2010	93.90	96.20	85.01	93.39
4507	NYSE	BPT	Wed, May 5, 2010	94.43	95.90	93.40	93.92
4506	NYSE	BPT	Tue, May 4, 2010	94.10	96.78	93.05	96.26
4505	NYSE	BPT	Mon, May 3, 2010	95.39	97.00	91.74	96.22
4504	NYSE	BPT	Fri, Apr 30, 2010	98.86	99.41	94.00	98.60
4503	NYSE	BPT	Thu, Apr 29, 2010	101.90	101.90	99.00	99.28
4502	NYSE	BPT	Wed, Apr 28, 2010	100.11	101.13	99.73	100.89
4501	NYSE	BPT	Tue, Apr 27, 2010	101.00	101.52	99.68	99.80
4500	NYSE	BPT	Mon, Apr 26, 2010	101.40	102.61	101.40	101.74
4499	NYSE	BPT	Fri, Apr 23, 2010	101.78	102.92	100.76	102.88
4498	NYSE	BPT	Thu, Apr 22, 2010	101.96	102.00	100.72	101.64
4497	NYSE	BPT	Wed, Apr 21, 2010	102.92	102.92	101.06	102.34
4496	NYSE	BPT	Tue, Apr 20, 2010	100.65	102.65	100.02	101.93
4495	NYSE	BPT	Mon, Apr 19, 2010	98.05	100.25	98.00	99.64
4494	NYSE	BPT	Fri, Apr 16, 2010	100.04	100.79	98.92	99.97
4493	NYSE	BPT	Thu, Apr 15, 2010	102.16	102.49	101.30	101.32
4492	NYSE	BPT	Wed, Apr 14, 2010	102.46	103.44	101.44	102.16
4491	NYSE	BPT	Tue, Apr 13, 2010	101.42	102.50	99.87	102.19
4490	NYSE	BPT	Mon, Apr 12, 2010	105.89	105.89	104.50	104.97
4489	NYSE	BPT	Fri, Apr 9, 2010	103.00	104.99	103.00	104.99
4488	NYSE	BPT	Thu, Apr 8, 2010	101.01	103.18	98.00	102.62
4487	NYSE	BPT	Wed, Apr 7, 2010	103.95	104.84	101.18	101.90
4486	NYSE	BPT	Tue, Apr 6, 2010	104.00	105.09	101.75	105.08
4485	NYSE	BPT	Mon, Apr 5, 2010	101.00	105.00	100.60	104.00
4484	NYSE	BPT	Thu, Apr 1, 2010	99.05	100.00	98.51	99.96
4483	NYSE	BPT	Wed, Mar 31, 2010	98.30	98.79	97.80	98.74
4482	NYSE	BPT	Tue, Mar 30, 2010	97.54	98.32	97.01	97.50
4481	NYSE	BPT	Mon, Mar 29, 2010	97.99	97.99	95.04	97.59
4480	NYSE	BPT	Fri, Mar 26, 2010	94.03	96.85	92.76	93.31
4479	NYSE	BPT	Thu, Mar 25, 2010	93.63	95.25	93.63	93.78
4478	NYSE	BPT	Wed, Mar 24, 2010	95.49	95.49	93.00	93.42
4477	NYSE	BPT	Tue, Mar 23, 2010	94.10	95.31	91.88	94.90
4476	NYSE	BPT	Mon, Mar 22, 2010	86.79	91.95	86.37	91.65
4475	NYSE	BPT	Fri, Mar 19, 2010	96.61	96.61	85.05	85.05
4474	NYSE	BPT	Thu, Mar 18, 2010	98.00	98.25	95.75	95.78
4473	NYSE	BPT	Wed, Mar 17, 2010	98.00	98.30	97.30	97.88
4472	NYSE	BPT	Tue, Mar 16, 2010	97.00	97.25	96.47	97.16
4471	NYSE	BPT	Mon, Mar 15, 2010	96.67	98.75	95.49	96.28
4470	NYSE	BPT	Fri, Mar 12, 2010	95.60	97.42	95.43	96.50
4469	NYSE	BPT	Thu, Mar 11, 2010	94.37	95.30	94.37	95.30
4468	NYSE	BPT	Wed, Mar 10, 2010	93.87	95.49	93.78	94.71
4467	NYSE	BPT	Tue, Mar 9, 2010	94.00	94.26	93.51	93.87
4466	NYSE	BPT	Mon, Mar 8, 2010	94.09	94.45	93.01	94.29
4465	NYSE	BPT	Fri, Mar 5, 2010	91.53	93.84	91.53	93.63
4464	NYSE	BPT	Thu, Mar 4, 2010	93.50	93.50	91.12	91.43
4463	NYSE	BPT	Wed, Mar 3, 2010	92.50	93.79	92.25	92.49
4462	NYSE	BPT	Tue, Mar 2, 2010	91.47	92.57	90.45	92.00
4461	NYSE	BPT	Mon, Mar 1, 2010	90.45	90.45	89.37	90.19
4460	NYSE	BPT	Fri, Feb 26, 2010	89.39	90.00	89.20	89.38
4459	NYSE	BPT	Thu, Feb 25, 2010	89.29	89.36	87.81	89.22
4458	NYSE	BPT	Wed, Feb 24, 2010	88.60	89.33	88.33	88.52
4457	NYSE	BPT	Tue, Feb 23, 2010	88.77	88.90	87.78	88.46
4456	NYSE	BPT	Mon, Feb 22, 2010	89.49	89.49	88.36	88.93
4455	NYSE	BPT	Fri, Feb 19, 2010	88.89	88.99	88.00	88.83
4454	NYSE	BPT	Thu, Feb 18, 2010	88.04	88.88	87.62	88.61
4453	NYSE	BPT	Wed, Feb 17, 2010	88.00	88.25	87.60	87.62
4452	NYSE	BPT	Tue, Feb 16, 2010	87.50	88.25	87.09	87.65
4451	NYSE	BPT	Fri, Feb 12, 2010	86.62	87.41	84.61	87.41
4450	NYSE	BPT	Thu, Feb 11, 2010	84.86	86.32	84.20	85.94
4449	NYSE	BPT	Wed, Feb 10, 2010	83.00	83.92	82.44	83.74
4448	NYSE	BPT	Tue, Feb 9, 2010	83.13	83.45	82.61	82.83
4447	NYSE	BPT	Mon, Feb 8, 2010	83.51	83.59	82.31	82.71
4446	NYSE	BPT	Fri, Feb 5, 2010	83.32	84.40	80.45	82.31
4445	NYSE	BPT	Thu, Feb 4, 2010	85.06	85.89	83.24	83.54
4444	NYSE	BPT	Wed, Feb 3, 2010	87.00	87.45	85.71	86.30
4443	NYSE	BPT	Tue, Feb 2, 2010	84.00	86.85	83.75	86.85
4442	NYSE	BPT	Mon, Feb 1, 2010	82.65	83.78	81.96	83.74
4441	NYSE	BPT	Fri, Jan 29, 2010	83.50	83.50	81.43	81.51
4440	NYSE	BPT	Thu, Jan 28, 2010	83.38	83.45	81.62	81.91
4439	NYSE	BPT	Wed, Jan 27, 2010	85.29	85.29	81.51	82.35
4438	NYSE	BPT	Tue, Jan 26, 2010	84.40	85.65	83.75	84.01
4437	NYSE	BPT	Mon, Jan 25, 2010	82.77	84.65	82.57	84.44
4436	NYSE	BPT	Fri, Jan 22, 2010	84.96	85.03	82.58	82.77
4435	NYSE	BPT	Thu, Jan 21, 2010	86.20	87.25	85.00	85.27
4434	NYSE	BPT	Wed, Jan 20, 2010	86.50	88.20	85.25	85.84
4433	NYSE	BPT	Tue, Jan 19, 2010	85.91	86.50	85.00	86.33
4432	NYSE	BPT	Fri, Jan 15, 2010	86.08	86.65	85.50	85.87
4431	NYSE	BPT	Thu, Jan 14, 2010	86.00	86.66	85.60	86.65
4430	NYSE	BPT	Wed, Jan 13, 2010	84.87	85.61	83.75	85.55
4429	NYSE	BPT	Tue, Jan 12, 2010	88.48	89.21	88.00	88.50
4428	NYSE	BPT	Mon, Jan 11, 2010	89.23	90.00	88.01	88.48
4427	NYSE	BPT	Fri, Jan 8, 2010	86.70	88.27	86.32	87.75
4426	NYSE	BPT	Thu, Jan 7, 2010	86.49	86.93	85.60	86.70
4425	NYSE	BPT	Wed, Jan 6, 2010	85.99	87.02	85.59	86.37
4424	NYSE	BPT	Tue, Jan 5, 2010	84.87	85.82	84.74	85.82
4423	NYSE	BPT	Mon, Jan 4, 2010	83.99	85.00	83.22	85.00
4422	NYSE	BPT	Thu, Dec 31, 2009	82.54	83.40	82.14	82.80
4421	NYSE	BPT	Wed, Dec 30, 2009	81.82	82.50	81.51	82.41
4420	NYSE	BPT	Tue, Dec 29, 2009	81.28	82.00	81.28	81.62
4419	NYSE	BPT	Mon, Dec 28, 2009	81.55	81.85	80.27	80.96
4418	NYSE	BPT	Thu, Dec 24, 2009	80.54	81.10	80.54	81.10
4417	NYSE	BPT	Wed, Dec 23, 2009	79.41	80.78	79.41	80.43
4416	NYSE	BPT	Tue, Dec 22, 2009	79.88	79.93	79.50	79.66
4415	NYSE	BPT	Mon, Dec 21, 2009	79.62	80.00	79.24	79.87
4414	NYSE	BPT	Fri, Dec 18, 2009	79.70	79.94	79.20	79.62
4413	NYSE	BPT	Thu, Dec 17, 2009	79.74	79.78	79.22	79.67
4412	NYSE	BPT	Wed, Dec 16, 2009	78.99	79.87	78.96	79.74
4411	NYSE	BPT	Tue, Dec 15, 2009	78.82	79.47	78.51	79.24
4410	NYSE	BPT	Mon, Dec 14, 2009	78.51	78.95	77.60	78.84
4409	NYSE	BPT	Fri, Dec 11, 2009	77.88	78.00	77.26	77.70
4408	NYSE	BPT	Thu, Dec 10, 2009	77.21	78.00	77.15	77.68
4407	NYSE	BPT	Wed, Dec 9, 2009	77.54	78.74	76.58	77.29
4406	NYSE	BPT	Tue, Dec 8, 2009	77.79	78.09	77.51	77.54
4405	NYSE	BPT	Mon, Dec 7, 2009	78.99	78.99	77.81	78.09
4404	NYSE	BPT	Fri, Dec 4, 2009	79.76	79.76	77.95	78.22
4403	NYSE	BPT	Thu, Dec 3, 2009	78.26	79.10	78.26	78.71
4402	NYSE	BPT	Wed, Dec 2, 2009	79.75	79.90	78.00	78.27
4401	NYSE	BPT	Tue, Dec 1, 2009	78.65	79.70	78.65	79.59
4400	NYSE	BPT	Mon, Nov 30, 2009	79.00	79.30	78.15	78.67
4399	NYSE	BPT	Fri, Nov 27, 2009	78.01	79.54	78.00	79.20
4398	NYSE	BPT	Wed, Nov 25, 2009	78.86	79.85	78.80	79.80
4397	NYSE	BPT	Tue, Nov 24, 2009	78.61	79.19	77.80	79.05
4396	NYSE	BPT	Mon, Nov 23, 2009	78.32	79.95	78.32	78.76
4395	NYSE	BPT	Fri, Nov 20, 2009	78.04	78.45	77.69	77.76
4394	NYSE	BPT	Thu, Nov 19, 2009	78.82	79.02	77.84	78.19
4393	NYSE	BPT	Wed, Nov 18, 2009	79.51	79.90	78.88	79.26
4392	NYSE	BPT	Tue, Nov 17, 2009	79.55	79.80	78.77	79.27
4391	NYSE	BPT	Mon, Nov 16, 2009	78.88	79.96	78.88	79.55
4390	NYSE	BPT	Fri, Nov 13, 2009	78.01	78.93	77.72	78.70
4389	NYSE	BPT	Thu, Nov 12, 2009	78.48	78.86	77.73	77.80
4388	NYSE	BPT	Wed, Nov 11, 2009	79.55	79.90	78.03	78.93
4387	NYSE	BPT	Tue, Nov 10, 2009	79.25	79.78	79.00	79.10
4386	NYSE	BPT	Mon, Nov 9, 2009	78.30	79.51	78.27	79.30
4385	NYSE	BPT	Fri, Nov 6, 2009	78.72	79.10	77.73	78.00
4384	NYSE	BPT	Thu, Nov 5, 2009	78.77	79.69	78.50	79.24
4383	NYSE	BPT	Wed, Nov 4, 2009	78.59	79.36	78.38	78.77
4382	NYSE	BPT	Tue, Nov 3, 2009	77.31	78.50	76.43	78.38
4381	NYSE	BPT	Mon, Nov 2, 2009	76.93	78.41	76.10	77.41
4380	NYSE	BPT	Fri, Oct 30, 2009	78.38	78.79	76.47	76.75
4379	NYSE	BPT	Thu, Oct 29, 2009	77.34	78.74	76.75	78.62
4378	NYSE	BPT	Wed, Oct 28, 2009	79.40	79.40	75.56	76.01
4377	NYSE	BPT	Tue, Oct 27, 2009	78.98	78.98	77.54	77.84
4376	NYSE	BPT	Mon, Oct 26, 2009	77.66	79.47	77.02	77.76
4375	NYSE	BPT	Fri, Oct 23, 2009	80.31	80.50	77.03	78.44
4374	NYSE	BPT	Thu, Oct 22, 2009	79.88	80.45	79.10	80.41
4373	NYSE	BPT	Wed, Oct 21, 2009	79.88	81.00	79.27	80.00
4372	NYSE	BPT	Tue, Oct 20, 2009	80.73	81.00	78.88	80.28
4371	NYSE	BPT	Mon, Oct 19, 2009	79.79	80.55	79.52	80.41
4370	NYSE	BPT	Fri, Oct 16, 2009	79.64	79.99	79.54	79.88
4369	NYSE	BPT	Thu, Oct 15, 2009	79.63	79.89	78.24	79.89
4368	NYSE	BPT	Wed, Oct 14, 2009	79.10	80.00	78.12	79.33
4367	NYSE	BPT	Tue, Oct 13, 2009	79.11	79.49	77.77	78.38
4366	NYSE	BPT	Mon, Oct 12, 2009	81.48	81.48	79.80	80.71
4365	NYSE	BPT	Fri, Oct 9, 2009	78.42	79.68	78.09	79.43
4364	NYSE	BPT	Thu, Oct 8, 2009	77.00	78.49	77.00	78.08
4363	NYSE	BPT	Wed, Oct 7, 2009	76.00	76.99	75.72	76.88
4362	NYSE	BPT	Tue, Oct 6, 2009	75.34	76.78	75.05	76.41
4361	NYSE	BPT	Mon, Oct 5, 2009	73.48	75.19	73.42	74.87
4360	NYSE	BPT	Fri, Oct 2, 2009	73.49	73.54	71.50	73.50
4359	NYSE	BPT	Thu, Oct 1, 2009	74.49	74.57	73.41	73.41
4358	NYSE	BPT	Wed, Sep 30, 2009	76.07	76.07	73.71	74.65
4357	NYSE	BPT	Tue, Sep 29, 2009	74.56	74.56	73.58	74.32
4356	NYSE	BPT	Mon, Sep 28, 2009	73.05	74.34	72.80	74.05
4355	NYSE	BPT	Fri, Sep 25, 2009	73.01	73.83	72.72	72.72
4354	NYSE	BPT	Thu, Sep 24, 2009	74.00	74.49	72.71	73.33
4353	NYSE	BPT	Wed, Sep 23, 2009	74.87	75.05	74.00	74.05
4352	NYSE	BPT	Tue, Sep 22, 2009	74.31	75.09	74.31	74.94
4351	NYSE	BPT	Mon, Sep 21, 2009	74.00	74.36	73.00	74.25
4350	NYSE	BPT	Fri, Sep 18, 2009	76.06	76.10	74.34	74.56
4349	NYSE	BPT	Thu, Sep 17, 2009	75.76	76.37	75.02	76.19
4348	NYSE	BPT	Wed, Sep 16, 2009	74.95	75.88	74.58	75.75
4347	NYSE	BPT	Tue, Sep 15, 2009	73.23	74.75	73.00	74.63
4346	NYSE	BPT	Mon, Sep 14, 2009	72.27	73.43	72.27	73.12
4345	NYSE	BPT	Fri, Sep 11, 2009	72.75	73.44	72.50	72.89
4344	NYSE	BPT	Thu, Sep 10, 2009	72.00	72.61	71.75	72.54
4343	NYSE	BPT	Wed, Sep 9, 2009	71.41	71.99	71.40	71.80
4342	NYSE	BPT	Tue, Sep 8, 2009	71.99	71.99	70.71	71.39
4341	NYSE	BPT	Fri, Sep 4, 2009	69.92	70.90	69.55	70.28
4340	NYSE	BPT	Thu, Sep 3, 2009	69.46	69.94	69.36	69.90
4339	NYSE	BPT	Wed, Sep 2, 2009	69.65	69.99	68.41	69.47
4338	NYSE	BPT	Tue, Sep 1, 2009	71.49	71.59	69.46	69.81
4337	NYSE	BPT	Mon, Aug 31, 2009	71.78	72.00	70.70	71.23
4336	NYSE	BPT	Fri, Aug 28, 2009	72.00	72.50	71.14	72.16
4335	NYSE	BPT	Thu, Aug 27, 2009	71.28	71.84	70.25	71.69
4334	NYSE	BPT	Wed, Aug 26, 2009	72.49	72.49	71.14	71.55
4333	NYSE	BPT	Tue, Aug 25, 2009	71.53	72.00	71.33	71.93
4332	NYSE	BPT	Mon, Aug 24, 2009	72.22	72.22	70.48	71.67
4331	NYSE	BPT	Fri, Aug 21, 2009	70.23	70.75	70.21	70.61
4330	NYSE	BPT	Thu, Aug 20, 2009	70.25	70.25	69.40	69.81
4329	NYSE	BPT	Wed, Aug 19, 2009	70.74	70.74	69.30	69.82
4328	NYSE	BPT	Tue, Aug 18, 2009	69.05	70.27	69.05	69.72
4327	NYSE	BPT	Mon, Aug 17, 2009	69.72	69.72	68.10	69.00
4326	NYSE	BPT	Fri, Aug 14, 2009	70.41	70.50	69.25	69.98
4325	NYSE	BPT	Thu, Aug 13, 2009	70.19	70.95	69.26	70.75
4324	NYSE	BPT	Wed, Aug 12, 2009	68.99	69.87	68.99	69.25
4323	NYSE	BPT	Tue, Aug 11, 2009	69.46	69.46	68.50	69.30
4322	NYSE	BPT	Mon, Aug 10, 2009	69.68	70.40	69.00	69.74
4321	NYSE	BPT	Fri, Aug 7, 2009	70.05	70.25	69.01	70.25
4320	NYSE	BPT	Thu, Aug 6, 2009	69.40	70.05	68.83	70.05
4319	NYSE	BPT	Wed, Aug 5, 2009	69.40	69.60	68.66	69.60
4318	NYSE	BPT	Tue, Aug 4, 2009	69.88	69.99	69.31	69.37
4317	NYSE	BPT	Mon, Aug 3, 2009	68.46	69.88	68.46	69.88
4316	NYSE	BPT	Fri, Jul 31, 2009	67.37	68.48	67.37	68.12
4315	NYSE	BPT	Thu, Jul 30, 2009	67.15	68.14	67.15	67.54
4314	NYSE	BPT	Wed, Jul 29, 2009	67.80	67.80	66.53	67.05
4313	NYSE	BPT	Tue, Jul 28, 2009	68.80	69.01	67.25	68.03
4312	NYSE	BPT	Mon, Jul 27, 2009	69.50	70.00	68.81	69.16
4311	NYSE	BPT	Fri, Jul 24, 2009	69.34	69.56	68.83	69.25
4310	NYSE	BPT	Thu, Jul 23, 2009	68.00	69.48	67.82	68.83
4309	NYSE	BPT	Wed, Jul 22, 2009	69.49	69.49	67.72	68.03
4308	NYSE	BPT	Tue, Jul 21, 2009	68.38	70.00	68.38	68.97
4307	NYSE	BPT	Mon, Jul 20, 2009	67.99	68.59	67.02	68.39
4306	NYSE	BPT	Fri, Jul 17, 2009	66.48	66.99	66.00	66.99
4305	NYSE	BPT	Thu, Jul 16, 2009	66.09	67.00	65.72	66.02
4304	NYSE	BPT	Wed, Jul 15, 2009	65.18	65.94	65.08	65.60
4303	NYSE	BPT	Tue, Jul 14, 2009	66.34	66.51	64.86	64.88
4302	NYSE	BPT	Mon, Jul 13, 2009	64.55	66.75	63.25	66.75
4301	NYSE	BPT	Fri, Jul 10, 2009	66.80	66.80	64.91	65.97
4300	NYSE	BPT	Thu, Jul 9, 2009	65.52	66.79	65.35	66.64
4299	NYSE	BPT	Wed, Jul 8, 2009	65.11	65.85	64.57	65.20
4298	NYSE	BPT	Tue, Jul 7, 2009	67.00	67.00	65.00	65.16
4297	NYSE	BPT	Mon, Jul 6, 2009	67.05	67.13	65.50	66.93
4296	NYSE	BPT	Thu, Jul 2, 2009	68.25	68.25	67.15	67.55
4295	NYSE	BPT	Wed, Jul 1, 2009	69.17	69.94	68.04	68.45
4294	NYSE	BPT	Tue, Jun 30, 2009	68.95	70.00	68.75	69.00
4293	NYSE	BPT	Mon, Jun 29, 2009	69.69	70.90	69.17	69.27
4292	NYSE	BPT	Fri, Jun 26, 2009	68.22	69.85	68.22	69.41
4291	NYSE	BPT	Thu, Jun 25, 2009	67.72	69.16	67.62	69.00
4290	NYSE	BPT	Wed, Jun 24, 2009	68.16	68.82	67.25	67.78
4289	NYSE	BPT	Tue, Jun 23, 2009	69.00	69.00	67.00	67.85
4288	NYSE	BPT	Mon, Jun 22, 2009	70.72	70.83	67.00	68.61
4287	NYSE	BPT	Fri, Jun 19, 2009	71.02	72.00	70.31	72.00
4286	NYSE	BPT	Thu, Jun 18, 2009	70.79	71.49	70.25	71.05
4285	NYSE	BPT	Wed, Jun 17, 2009	71.69	72.27	70.75	70.90
4284	NYSE	BPT	Tue, Jun 16, 2009	73.13	73.60	72.05	72.25
4283	NYSE	BPT	Mon, Jun 15, 2009	72.94	73.66	72.55	72.93
4282	NYSE	BPT	Fri, Jun 12, 2009	73.50	74.21	72.80	73.90
4281	NYSE	BPT	Thu, Jun 11, 2009	73.82	75.27	73.60	74.31
4280	NYSE	BPT	Wed, Jun 10, 2009	73.89	74.80	73.14	73.63
4279	NYSE	BPT	Tue, Jun 9, 2009	72.97	73.53	72.44	73.42
4278	NYSE	BPT	Mon, Jun 8, 2009	72.15	73.18	71.35	72.40
4277	NYSE	BPT	Fri, Jun 5, 2009	73.14	73.49	71.49	72.58
4276	NYSE	BPT	Thu, Jun 4, 2009	71.12	73.41	70.75	72.70
4275	NYSE	BPT	Wed, Jun 3, 2009	72.95	73.50	70.51	70.85
4274	NYSE	BPT	Tue, Jun 2, 2009	74.26	74.50	73.02	73.36
4273	NYSE	BPT	Mon, Jun 1, 2009	74.99	75.00	72.88	74.15
4272	NYSE	BPT	Fri, May 29, 2009	75.00	75.00	73.52	73.85
4271	NYSE	BPT	Thu, May 28, 2009	72.50	73.92	71.61	73.66
4270	NYSE	BPT	Wed, May 27, 2009	70.75	72.71	70.75	71.53
4269	NYSE	BPT	Tue, May 26, 2009	69.50	71.10	69.00	70.99
4268	NYSE	BPT	Fri, May 22, 2009	69.83	70.70	69.40	69.55
4267	NYSE	BPT	Thu, May 21, 2009	69.69	70.40	69.02	70.02
4266	NYSE	BPT	Wed, May 20, 2009	70.38	71.49	70.07	70.41
4265	NYSE	BPT	Tue, May 19, 2009	69.58	70.30	68.93	69.74
4264	NYSE	BPT	Mon, May 18, 2009	68.26	69.70	68.17	69.55
4263	NYSE	BPT	Fri, May 15, 2009	67.95	68.58	67.53	68.01
4262	NYSE	BPT	Thu, May 14, 2009	67.89	68.62	67.10	68.58
4261	NYSE	BPT	Wed, May 13, 2009	69.65	70.44	68.06	68.21
4260	NYSE	BPT	Tue, May 12, 2009	69.27	70.48	69.08	69.82
4259	NYSE	BPT	Mon, May 11, 2009	69.84	70.76	69.08	69.37
4258	NYSE	BPT	Fri, May 8, 2009	70.36	71.40	69.74	71.01
4257	NYSE	BPT	Thu, May 7, 2009	69.36	70.74	68.59	69.13
4256	NYSE	BPT	Wed, May 6, 2009	67.29	69.00	66.61	68.79
4255	NYSE	BPT	Tue, May 5, 2009	67.00	67.15	65.76	67.04
4254	NYSE	BPT	Mon, May 4, 2009	66.14	67.29	66.14	67.12
4253	NYSE	BPT	Fri, May 1, 2009	64.50	66.13	64.26	66.09
4252	NYSE	BPT	Thu, Apr 30, 2009	65.52	65.98	64.50	64.50
4251	NYSE	BPT	Wed, Apr 29, 2009	65.47	65.89	65.16	65.40
4250	NYSE	BPT	Tue, Apr 28, 2009	64.75	65.45	64.62	64.99
4249	NYSE	BPT	Mon, Apr 27, 2009	65.03	66.00	64.29	65.53
4248	NYSE	BPT	Fri, Apr 24, 2009	66.34	66.85	65.80	66.13
4247	NYSE	BPT	Thu, Apr 23, 2009	66.02	66.60	66.00	66.23
4246	NYSE	BPT	Wed, Apr 22, 2009	66.46	66.81	66.11	66.24
4245	NYSE	BPT	Tue, Apr 21, 2009	66.95	67.18	66.05	66.61
4244	NYSE	BPT	Mon, Apr 20, 2009	66.27	67.65	66.27	67.28
4243	NYSE	BPT	Fri, Apr 17, 2009	67.70	68.39	67.40	68.26
4242	NYSE	BPT	Thu, Apr 16, 2009	66.22	67.39	65.21	67.22
4241	NYSE	BPT	Wed, Apr 15, 2009	67.92	67.92	65.85	66.35
4240	NYSE	BPT	Tue, Apr 14, 2009	65.93	67.71	65.93	66.68
4239	NYSE	BPT	Mon, Apr 13, 2009	67.14	67.71	66.00	67.00
4238	NYSE	BPT	Thu, Apr 9, 2009	69.19	69.19	66.97	68.12
4237	NYSE	BPT	Wed, Apr 8, 2009	67.98	68.90	66.05	68.25
4236	NYSE	BPT	Tue, Apr 7, 2009	68.05	68.05	66.30	66.77
4235	NYSE	BPT	Mon, Apr 6, 2009	69.31	69.31	67.03	68.11
4234	NYSE	BPT	Fri, Apr 3, 2009	67.99	68.50	66.77	68.39
4233	NYSE	BPT	Thu, Apr 2, 2009	68.29	68.30	66.31	67.26
4232	NYSE	BPT	Wed, Apr 1, 2009	64.58	65.69	64.41	65.25
4231	NYSE	BPT	Tue, Mar 31, 2009	66.00	66.08	65.11	65.11
4230	NYSE	BPT	Mon, Mar 30, 2009	66.35	66.36	64.00	64.58
4229	NYSE	BPT	Fri, Mar 27, 2009	68.75	68.75	66.81	67.56
4228	NYSE	BPT	Thu, Mar 26, 2009	68.62	69.70	67.58	68.99
4227	NYSE	BPT	Wed, Mar 25, 2009	66.50	68.00	65.16	67.45
4226	NYSE	BPT	Tue, Mar 24, 2009	67.75	68.19	65.16	66.50
4225	NYSE	BPT	Mon, Mar 23, 2009	66.25	68.19	66.13	68.19
4224	NYSE	BPT	Fri, Mar 20, 2009	64.65	65.20	63.30	64.96
4223	NYSE	BPT	Thu, Mar 19, 2009	59.98	62.30	59.02	61.35
4222	NYSE	BPT	Wed, Mar 18, 2009	56.47	58.41	54.80	57.81
4221	NYSE	BPT	Tue, Mar 17, 2009	54.81	56.75	54.03	56.65
4220	NYSE	BPT	Mon, Mar 16, 2009	53.96	55.54	53.07	54.38
4219	NYSE	BPT	Fri, Mar 13, 2009	53.77	54.05	52.97	53.87
4218	NYSE	BPT	Thu, Mar 12, 2009	51.30	53.92	50.90	53.27
4217	NYSE	BPT	Wed, Mar 11, 2009	51.98	52.55	50.71	51.52
4216	NYSE	BPT	Tue, Mar 10, 2009	51.33	51.80	50.99	51.60
4215	NYSE	BPT	Mon, Mar 9, 2009	50.17	51.59	50.07	50.28
4214	NYSE	BPT	Fri, Mar 6, 2009	52.06	53.00	50.04	51.07
4213	NYSE	BPT	Thu, Mar 5, 2009	55.50	55.50	51.68	51.84
4212	NYSE	BPT	Wed, Mar 4, 2009	53.44	57.00	53.44	55.93
4211	NYSE	BPT	Tue, Mar 3, 2009	53.00	54.10	51.68	52.75
4210	NYSE	BPT	Mon, Mar 2, 2009	57.91	57.96	53.00	53.17
4209	NYSE	BPT	Fri, Feb 27, 2009	59.05	60.64	57.36	59.39
4208	NYSE	BPT	Thu, Feb 26, 2009	58.49	60.00	58.02	59.12
4207	NYSE	BPT	Wed, Feb 25, 2009	55.62	57.87	54.53	56.84
4206	NYSE	BPT	Tue, Feb 24, 2009	52.82	55.49	52.81	55.23
4205	NYSE	BPT	Mon, Feb 23, 2009	57.54	58.99	52.10	52.81
4204	NYSE	BPT	Fri, Feb 20, 2009	61.69	61.99	56.44	57.73
4203	NYSE	BPT	Thu, Feb 19, 2009	63.49	63.49	60.26	63.07
4202	NYSE	BPT	Wed, Feb 18, 2009	66.00	67.00	62.12	62.33
4201	NYSE	BPT	Tue, Feb 17, 2009	68.00	68.38	65.75	65.80
4200	NYSE	BPT	Fri, Feb 13, 2009	67.20	69.00	67.20	68.82
4199	NYSE	BPT	Thu, Feb 12, 2009	69.38	69.38	66.42	67.71
4198	NYSE	BPT	Wed, Feb 11, 2009	69.33	70.45	67.67	67.90
4197	NYSE	BPT	Tue, Feb 10, 2009	69.80	70.30	68.81	69.07
4196	NYSE	BPT	Mon, Feb 9, 2009	70.13	71.00	69.55	69.65
4195	NYSE	BPT	Fri, Feb 6, 2009	70.74	71.15	69.63	70.26
4194	NYSE	BPT	Thu, Feb 5, 2009	71.61	72.47	70.75	70.99
4193	NYSE	BPT	Wed, Feb 4, 2009	73.08	73.58	72.46	72.51
4192	NYSE	BPT	Tue, Feb 3, 2009	73.10	73.10	72.01	72.60
4191	NYSE	BPT	Mon, Feb 2, 2009	72.74	72.88	71.84	72.36
4190	NYSE	BPT	Fri, Jan 30, 2009	74.28	76.00	72.67	72.79
4189	NYSE	BPT	Thu, Jan 29, 2009	73.00	74.25	72.88	73.81
4188	NYSE	BPT	Wed, Jan 28, 2009	73.15	74.35	72.40	73.43
4187	NYSE	BPT	Tue, Jan 27, 2009	73.49	73.55	72.14	72.50
4186	NYSE	BPT	Mon, Jan 26, 2009	73.00	74.90	73.00	73.29
4185	NYSE	BPT	Fri, Jan 23, 2009	70.94	73.21	70.94	72.58
4184	NYSE	BPT	Thu, Jan 22, 2009	73.44	73.44	71.11	71.82
4183	NYSE	BPT	Wed, Jan 21, 2009	73.75	74.18	71.53	73.69
4182	NYSE	BPT	Tue, Jan 20, 2009	76.33	76.33	72.00	72.11
4181	NYSE	BPT	Fri, Jan 16, 2009	76.00	76.28	73.60	74.60
4180	NYSE	BPT	Thu, Jan 15, 2009	72.77	74.22	69.95	74.21
4179	NYSE	BPT	Wed, Jan 14, 2009	74.37	74.63	72.00	72.59
4178	NYSE	BPT	Tue, Jan 13, 2009	72.47	74.76	71.78	74.43
4177	NYSE	BPT	Mon, Jan 12, 2009	75.33	75.33	71.73	72.46
4176	NYSE	BPT	Fri, Jan 9, 2009	77.23	77.55	74.80	75.40
4175	NYSE	BPT	Thu, Jan 8, 2009	77.93	78.72	76.00	78.54
4174	NYSE	BPT	Wed, Jan 7, 2009	81.48	81.69	76.09	76.64
4173	NYSE	BPT	Tue, Jan 6, 2009	79.99	83.07	79.16	81.49
4172	NYSE	BPT	Mon, Jan 5, 2009	78.12	79.60	77.80	78.39
4171	NYSE	BPT	Fri, Jan 2, 2009	74.48	76.95	73.79	76.11
4170	NYSE	BPT	Wed, Dec 31, 2008	71.99	74.11	71.33	73.34
4169	NYSE	BPT	Tue, Dec 30, 2008	70.00	71.94	69.60	71.85
4168	NYSE	BPT	Mon, Dec 29, 2008	68.90	71.23	68.90	70.33
4167	NYSE	BPT	Fri, Dec 26, 2008	67.00	68.48	67.00	68.13
4166	NYSE	BPT	Wed, Dec 24, 2008	66.99	67.33	66.05	66.87
4165	NYSE	BPT	Tue, Dec 23, 2008	66.80	67.95	66.20	66.93
4164	NYSE	BPT	Mon, Dec 22, 2008	69.05	69.05	66.50	66.82
4163	NYSE	BPT	Fri, Dec 19, 2008	68.49	69.82	67.02	67.50
4162	NYSE	BPT	Thu, Dec 18, 2008	70.89	70.89	67.91	69.24
4161	NYSE	BPT	Wed, Dec 17, 2008	71.55	72.59	70.48	70.48
4160	NYSE	BPT	Tue, Dec 16, 2008	70.44	71.99	70.11	71.57
4159	NYSE	BPT	Mon, Dec 15, 2008	70.01	71.17	69.25	70.11
4158	NYSE	BPT	Fri, Dec 12, 2008	67.75	69.69	67.07	69.14
4157	NYSE	BPT	Thu, Dec 11, 2008	68.93	70.72	68.02	69.02
4156	NYSE	BPT	Wed, Dec 10, 2008	67.80	69.55	67.50	68.04
4155	NYSE	BPT	Tue, Dec 9, 2008	67.03	68.88	66.61	66.65
4154	NYSE	BPT	Mon, Dec 8, 2008	66.31	69.58	65.05	66.81
4153	NYSE	BPT	Fri, Dec 5, 2008	66.93	67.85	62.70	65.01
4152	NYSE	BPT	Thu, Dec 4, 2008	69.09	70.50	66.29	68.07
4151	NYSE	BPT	Wed, Dec 3, 2008	70.01	70.95	68.00	70.34
4150	NYSE	BPT	Tue, Dec 2, 2008	70.25	71.99	68.12	69.48
4149	NYSE	BPT	Mon, Dec 1, 2008	69.00	70.24	68.01	68.74
4148	NYSE	BPT	Fri, Nov 28, 2008	71.03	71.03	68.74	70.60
4147	NYSE	BPT	Wed, Nov 26, 2008	69.13	71.92	68.59	71.39
4146	NYSE	BPT	Tue, Nov 25, 2008	71.50	72.00	68.61	69.11
4145	NYSE	BPT	Mon, Nov 24, 2008	72.05	74.45	70.00	71.76
4144	NYSE	BPT	Fri, Nov 21, 2008	70.00	70.65	66.00	70.07
4143	NYSE	BPT	Thu, Nov 20, 2008	73.00	73.00	68.00	68.60
4142	NYSE	BPT	Wed, Nov 19, 2008	75.38	76.65	73.94	74.05
4141	NYSE	BPT	Tue, Nov 18, 2008	75.54	76.62	75.00	76.50
4140	NYSE	BPT	Mon, Nov 17, 2008	76.01	77.56	75.45	76.00
4139	NYSE	BPT	Fri, Nov 14, 2008	77.39	78.78	75.17	76.97
4138	NYSE	BPT	Thu, Nov 13, 2008	76.51	80.65	75.62	79.56
4137	NYSE	BPT	Wed, Nov 12, 2008	78.00	78.14	75.51	77.37
4136	NYSE	BPT	Tue, Nov 11, 2008	81.25	81.92	78.68	78.91
4135	NYSE	BPT	Mon, Nov 10, 2008	82.63	83.00	80.09	81.87
4134	NYSE	BPT	Fri, Nov 7, 2008	78.27	80.50	78.27	80.08
4133	NYSE	BPT	Thu, Nov 6, 2008	80.42	80.44	76.50	78.50
4132	NYSE	BPT	Wed, Nov 5, 2008	83.31	83.93	81.00	82.20
4131	NYSE	BPT	Tue, Nov 4, 2008	81.00	84.98	81.00	84.98
4130	NYSE	BPT	Mon, Nov 3, 2008	81.90	82.25	78.63	80.29
4129	NYSE	BPT	Fri, Oct 31, 2008	79.21	82.49	77.06	82.49
4128	NYSE	BPT	Thu, Oct 30, 2008	80.50	82.00	76.50	80.75
4127	NYSE	BPT	Wed, Oct 29, 2008	72.35	79.50	72.35	78.28
4126	NYSE	BPT	Tue, Oct 28, 2008	72.00	73.00	69.58	72.12
4125	NYSE	BPT	Mon, Oct 27, 2008	70.91	72.91	69.80	69.87
4124	NYSE	BPT	Fri, Oct 24, 2008	72.49	74.26	68.18	73.17
4123	NYSE	BPT	Thu, Oct 23, 2008	75.75	79.90	72.55	74.65
4122	NYSE	BPT	Wed, Oct 22, 2008	78.51	78.99	73.50	74.99
4121	NYSE	BPT	Tue, Oct 21, 2008	80.29	80.95	78.50	79.25
4120	NYSE	BPT	Mon, Oct 20, 2008	77.64	81.99	77.64	81.00
4119	NYSE	BPT	Fri, Oct 17, 2008	71.81	77.50	70.00	74.89
4118	NYSE	BPT	Thu, Oct 16, 2008	70.08	74.99	67.50	72.48
4117	NYSE	BPT	Wed, Oct 15, 2008	75.75	76.00	70.05	70.45
4116	NYSE	BPT	Tue, Oct 14, 2008	81.17	85.00	75.70	78.39
4115	NYSE	BPT	Mon, Oct 13, 2008	73.24	76.36	69.29	75.89
4114	NYSE	BPT	Fri, Oct 10, 2008	66.51	68.64	58.08	66.46
4113	NYSE	BPT	Thu, Oct 9, 2008	81.33	83.88	73.55	73.55
4112	NYSE	BPT	Wed, Oct 8, 2008	81.53	82.77	75.60	82.49
4111	NYSE	BPT	Tue, Oct 7, 2008	87.63	88.47	82.52	82.80
4110	NYSE	BPT	Mon, Oct 6, 2008	86.06	87.00	79.50	85.14
4109	NYSE	BPT	Fri, Oct 3, 2008	89.59	95.00	88.50	88.50
4108	NYSE	BPT	Thu, Oct 2, 2008	94.51	95.00	90.16	90.99
4107	NYSE	BPT	Wed, Oct 1, 2008	93.12	95.47	92.22	95.47
4106	NYSE	BPT	Tue, Sep 30, 2008	90.00	94.25	89.31	92.97
4105	NYSE	BPT	Mon, Sep 29, 2008	94.01	94.01	88.06	90.40
4104	NYSE	BPT	Fri, Sep 26, 2008	96.62	97.38	95.12	96.36
4103	NYSE	BPT	Thu, Sep 25, 2008	96.21	98.79	95.83	98.31
4102	NYSE	BPT	Wed, Sep 24, 2008	98.86	100.25	96.56	96.91
4101	NYSE	BPT	Tue, Sep 23, 2008	100.01	100.01	97.63	99.54
4100	NYSE	BPT	Mon, Sep 22, 2008	96.72	102.00	96.72	100.29
4099	NYSE	BPT	Fri, Sep 19, 2008	93.49	97.10	93.49	96.72
4098	NYSE	BPT	Thu, Sep 18, 2008	92.67	93.67	91.81	92.84
4097	NYSE	BPT	Wed, Sep 17, 2008	88.49	91.92	87.15	91.06
4096	NYSE	BPT	Tue, Sep 16, 2008	84.54	87.65	83.25	87.64
4095	NYSE	BPT	Mon, Sep 15, 2008	87.55	87.63	84.19	86.58
4094	NYSE	BPT	Fri, Sep 12, 2008	90.24	90.24	88.02	89.01
4093	NYSE	BPT	Thu, Sep 11, 2008	87.51	89.50	86.09	89.28
4092	NYSE	BPT	Wed, Sep 10, 2008	85.98	88.18	85.96	87.83
4091	NYSE	BPT	Tue, Sep 9, 2008	86.91	87.00	85.00	85.65
4090	NYSE	BPT	Mon, Sep 8, 2008	86.74	89.54	84.77	86.60
4089	NYSE	BPT	Fri, Sep 5, 2008	85.00	85.44	83.50	85.20
4088	NYSE	BPT	Thu, Sep 4, 2008	84.71	85.87	83.31	85.50
4087	NYSE	BPT	Wed, Sep 3, 2008	84.54	86.67	83.31	84.67
4086	NYSE	BPT	Tue, Sep 2, 2008	88.90	88.90	83.81	84.30
4085	NYSE	BPT	Fri, Aug 29, 2008	91.58	92.46	89.94	92.28
4084	NYSE	BPT	Thu, Aug 28, 2008	90.31	91.48	88.28	89.58
4083	NYSE	BPT	Wed, Aug 27, 2008	90.00	91.31	89.63	90.26
4082	NYSE	BPT	Tue, Aug 26, 2008	88.99	90.00	88.50	89.21
4081	NYSE	BPT	Mon, Aug 25, 2008	87.49	89.61	87.21	88.42
4080	NYSE	BPT	Fri, Aug 22, 2008	89.00	89.00	86.27	86.89
4079	NYSE	BPT	Thu, Aug 21, 2008	88.50	91.43	88.15	90.60
4078	NYSE	BPT	Wed, Aug 20, 2008	84.99	88.99	84.56	87.01
4077	NYSE	BPT	Tue, Aug 19, 2008	82.01	84.08	81.03	83.41
4076	NYSE	BPT	Mon, Aug 18, 2008	81.11	82.71	80.80	81.04
4075	NYSE	BPT	Fri, Aug 15, 2008	82.59	83.00	80.28	81.67
4074	NYSE	BPT	Thu, Aug 14, 2008	82.83	83.98	81.40	83.09
4073	NYSE	BPT	Wed, Aug 13, 2008	79.86	83.30	79.85	82.83
4072	NYSE	BPT	Tue, Aug 12, 2008	79.41	80.66	78.79	79.86
4071	NYSE	BPT	Mon, Aug 11, 2008	80.30	80.95	77.64	79.34
4070	NYSE	BPT	Fri, Aug 8, 2008	81.17	82.01	80.00	80.95
4069	NYSE	BPT	Thu, Aug 7, 2008	84.41	85.00	82.25	83.10
4068	NYSE	BPT	Wed, Aug 6, 2008	79.28	82.62	79.01	81.89
4067	NYSE	BPT	Tue, Aug 5, 2008	80.67	81.44	78.14	80.30
4066	NYSE	BPT	Mon, Aug 4, 2008	86.61	86.61	80.26	81.56
4065	NYSE	BPT	Fri, Aug 1, 2008	85.00	87.00	84.14	84.51
4064	NYSE	BPT	Thu, Jul 31, 2008	87.10	88.41	83.70	85.90
4063	NYSE	BPT	Wed, Jul 30, 2008	81.64	88.30	80.10	88.30
4062	NYSE	BPT	Tue, Jul 29, 2008	84.20	84.20	80.67	81.34
4061	NYSE	BPT	Mon, Jul 28, 2008	84.82	85.72	82.94	84.29
4060	NYSE	BPT	Fri, Jul 25, 2008	83.79	84.62	82.00	82.99
4059	NYSE	BPT	Thu, Jul 24, 2008	83.68	85.12	81.60	84.03
4058	NYSE	BPT	Wed, Jul 23, 2008	86.98	86.98	82.49	83.11
4057	NYSE	BPT	Tue, Jul 22, 2008	90.31	90.61	87.18	87.21
4056	NYSE	BPT	Mon, Jul 21, 2008	89.36	92.20	87.25	91.67
4055	NYSE	BPT	Fri, Jul 18, 2008	86.99	89.85	86.21	86.55
4054	NYSE	BPT	Thu, Jul 17, 2008	91.82	92.46	84.29	87.05
4053	NYSE	BPT	Wed, Jul 16, 2008	96.76	96.76	89.51	91.82
4052	NYSE	BPT	Tue, Jul 15, 2008	101.43	101.43	95.56	96.95
4051	NYSE	BPT	Mon, Jul 14, 2008	99.27	99.80	96.11	99.00
4050	NYSE	BPT	Fri, Jul 11, 2008	101.01	102.67	98.43	100.21
4049	NYSE	BPT	Thu, Jul 10, 2008	98.99	101.61	98.61	101.24
4048	NYSE	BPT	Wed, Jul 9, 2008	98.10	98.66	96.01	97.85
4047	NYSE	BPT	Tue, Jul 8, 2008	100.98	100.98	90.41	95.42
4046	NYSE	BPT	Mon, Jul 7, 2008	108.40	108.40	101.03	102.25
4045	NYSE	BPT	Thu, Jul 3, 2008	105.60	106.69	104.50	106.04
4044	NYSE	BPT	Wed, Jul 2, 2008	105.02	107.32	105.02	106.03
4043	NYSE	BPT	Tue, Jul 1, 2008	102.83	106.49	102.83	105.20
4042	NYSE	BPT	Mon, Jun 30, 2008	101.00	103.49	101.00	103.36
4041	NYSE	BPT	Fri, Jun 27, 2008	99.26	101.40	98.68	100.77
4040	NYSE	BPT	Thu, Jun 26, 2008	99.98	99.98	97.60	99.02
4039	NYSE	BPT	Wed, Jun 25, 2008	99.26	99.46	96.50	99.02
4038	NYSE	BPT	Tue, Jun 24, 2008	99.98	99.98	98.39	98.98
4037	NYSE	BPT	Mon, Jun 23, 2008	96.79	99.71	96.79	99.40
4036	NYSE	BPT	Fri, Jun 20, 2008	98.94	98.94	96.50	97.08
4035	NYSE	BPT	Thu, Jun 19, 2008	98.99	98.99	96.05	97.30
4034	NYSE	BPT	Wed, Jun 18, 2008	97.98	98.70	97.49	98.46
4033	NYSE	BPT	Tue, Jun 17, 2008	96.12	97.90	96.12	97.77
4032	NYSE	BPT	Mon, Jun 16, 2008	96.67	98.00	95.98	96.06
4031	NYSE	BPT	Fri, Jun 13, 2008	96.07	97.22	95.85	96.47
4030	NYSE	BPT	Thu, Jun 12, 2008	96.38	97.35	96.29	96.45
4029	NYSE	BPT	Wed, Jun 11, 2008	96.06	97.20	96.06	97.13
4028	NYSE	BPT	Tue, Jun 10, 2008	98.86	98.86	94.79	96.24
4027	NYSE	BPT	Mon, Jun 9, 2008	96.74	97.50	96.15	96.42
4026	NYSE	BPT	Fri, Jun 6, 2008	95.24	97.77	95.24	96.20
4025	NYSE	BPT	Thu, Jun 5, 2008	95.38	95.38	92.35	95.04
4024	NYSE	BPT	Wed, Jun 4, 2008	95.49	95.49	92.99	93.29
4023	NYSE	BPT	Tue, Jun 3, 2008	95.96	96.61	94.63	94.93
4022	NYSE	BPT	Mon, Jun 2, 2008	94.77	96.69	93.75	96.12
4021	NYSE	BPT	Fri, May 30, 2008	93.75	95.49	92.79	94.52
4020	NYSE	BPT	Thu, May 29, 2008	95.45	96.38	93.76	93.91
4019	NYSE	BPT	Wed, May 28, 2008	95.53	96.00	94.53	95.68
4018	NYSE	BPT	Tue, May 27, 2008	96.61	97.15	95.51	95.77
4017	NYSE	BPT	Fri, May 23, 2008	97.06	98.72	95.70	97.15
4016	NYSE	BPT	Thu, May 22, 2008	99.46	99.99	96.04	96.94
4015	NYSE	BPT	Wed, May 21, 2008	96.91	99.80	96.91	98.22
4014	NYSE	BPT	Tue, May 20, 2008	95.98	97.25	95.30	96.88
4013	NYSE	BPT	Mon, May 19, 2008	96.22	96.29	95.04	95.83
4012	NYSE	BPT	Fri, May 16, 2008	95.03	96.32	94.64	95.44
4011	NYSE	BPT	Thu, May 15, 2008	96.42	96.46	93.40	94.47
4010	NYSE	BPT	Wed, May 14, 2008	96.23	96.50	94.84	95.21
4009	NYSE	BPT	Tue, May 13, 2008	96.83	97.40	95.55	96.23
4008	NYSE	BPT	Mon, May 12, 2008	97.16	97.45	96.18	97.07
4007	NYSE	BPT	Fri, May 9, 2008	97.43	97.75	95.93	97.45
4006	NYSE	BPT	Thu, May 8, 2008	96.04	96.97	95.46	96.90
4005	NYSE	BPT	Wed, May 7, 2008	96.14	96.75	94.83	95.74
4004	NYSE	BPT	Tue, May 6, 2008	94.76	95.73	94.42	95.26
4003	NYSE	BPT	Mon, May 5, 2008	91.98	94.70	91.98	93.90
4002	NYSE	BPT	Fri, May 2, 2008	89.61	92.75	89.61	92.18
4001	NYSE	BPT	Thu, May 1, 2008	92.50	92.50	88.51	89.58
4000	NYSE	BPT	Wed, Apr 30, 2008	92.22	93.99	91.36	92.51
3999	NYSE	BPT	Tue, Apr 29, 2008	95.38	95.60	92.53	92.65
3998	NYSE	BPT	Mon, Apr 28, 2008	94.99	96.49	94.85	95.69
3997	NYSE	BPT	Fri, Apr 25, 2008	93.90	94.89	93.68	94.58
3996	NYSE	BPT	Thu, Apr 24, 2008	96.53	96.70	92.84	93.46
3995	NYSE	BPT	Wed, Apr 23, 2008	97.99	97.99	96.40	97.34
3994	NYSE	BPT	Tue, Apr 22, 2008	97.87	98.31	96.83	97.19
3993	NYSE	BPT	Mon, Apr 21, 2008	96.25	98.00	96.25	96.95
3992	NYSE	BPT	Fri, Apr 18, 2008	97.66	97.66	95.14	96.78
3991	NYSE	BPT	Thu, Apr 17, 2008	97.49	97.80	96.27	96.56
3990	NYSE	BPT	Wed, Apr 16, 2008	97.80	97.80	96.27	97.06
3989	NYSE	BPT	Tue, Apr 15, 2008	97.74	97.74	95.10	97.40
3988	NYSE	BPT	Mon, Apr 14, 2008	94.92	97.47	94.74	96.60
3987	NYSE	BPT	Fri, Apr 11, 2008	97.81	97.91	96.60	97.62
3986	NYSE	BPT	Thu, Apr 10, 2008	96.67	98.40	96.67	97.52
3985	NYSE	BPT	Wed, Apr 9, 2008	97.00	98.40	96.40	98.14
3984	NYSE	BPT	Tue, Apr 8, 2008	98.26	98.26	96.00	97.29
3983	NYSE	BPT	Mon, Apr 7, 2008	96.24	96.90	95.70	96.79
3982	NYSE	BPT	Fri, Apr 4, 2008	94.50	95.50	94.50	95.00
3981	NYSE	BPT	Thu, Apr 3, 2008	93.51	95.33	93.51	94.00
3980	NYSE	BPT	Wed, Apr 2, 2008	93.99	94.85	92.94	94.29
3979	NYSE	BPT	Tue, Apr 1, 2008	94.99	94.99	91.30	93.39
3978	NYSE	BPT	Mon, Mar 31, 2008	93.60	95.75	92.05	93.37
3977	NYSE	BPT	Fri, Mar 28, 2008	95.18	95.18	92.34	93.55
3976	NYSE	BPT	Thu, Mar 27, 2008	95.00	95.00	93.52	93.52
3975	NYSE	BPT	Wed, Mar 26, 2008	92.49	94.17	92.48	93.52
3974	NYSE	BPT	Tue, Mar 25, 2008	90.45	92.49	90.09	91.84
3973	NYSE	BPT	Mon, Mar 24, 2008	85.00	90.50	85.00	88.46
3972	NYSE	BPT	Thu, Mar 20, 2008	87.39	87.39	82.10	84.84
3971	NYSE	BPT	Wed, Mar 19, 2008	94.08	94.14	86.50	88.25
3970	NYSE	BPT	Tue, Mar 18, 2008	92.99	94.80	92.62	93.66
3969	NYSE	BPT	Mon, Mar 17, 2008	95.75	95.95	90.32	91.57
3968	NYSE	BPT	Fri, Mar 14, 2008	96.01	97.13	95.02	96.78
3967	NYSE	BPT	Thu, Mar 13, 2008	93.88	96.24	93.88	95.97
3966	NYSE	BPT	Wed, Mar 12, 2008	96.65	96.65	92.78	95.03
3965	NYSE	BPT	Tue, Mar 11, 2008	94.83	95.74	92.04	94.76
3964	NYSE	BPT	Mon, Mar 10, 2008	93.99	93.99	92.16	93.61
3963	NYSE	BPT	Fri, Mar 7, 2008	92.76	95.14	91.96	93.25
3962	NYSE	BPT	Thu, Mar 6, 2008	90.00	93.57	89.80	91.96
3961	NYSE	BPT	Wed, Mar 5, 2008	87.18	89.86	87.14	89.14
3960	NYSE	BPT	Tue, Mar 4, 2008	87.86	89.98	86.25	86.25
3959	NYSE	BPT	Mon, Mar 3, 2008	88.05	89.73	86.50	88.60
3958	NYSE	BPT	Fri, Feb 29, 2008	86.18	87.17	85.41	86.35
3957	NYSE	BPT	Thu, Feb 28, 2008	85.61	86.42	85.48	86.42
3956	NYSE	BPT	Wed, Feb 27, 2008	85.60	85.98	84.55	85.56
3955	NYSE	BPT	Tue, Feb 26, 2008	84.31	85.61	84.31	85.61
3954	NYSE	BPT	Mon, Feb 25, 2008	84.76	84.76	83.62	84.26
3953	NYSE	BPT	Fri, Feb 22, 2008	82.85	83.65	82.85	83.16
3952	NYSE	BPT	Thu, Feb 21, 2008	84.01	84.41	82.27	82.76
3951	NYSE	BPT	Wed, Feb 20, 2008	84.09	84.75	84.00	84.42
3950	NYSE	BPT	Tue, Feb 19, 2008	83.89	84.49	83.56	84.22
3949	NYSE	BPT	Fri, Feb 15, 2008	82.49	82.87	81.90	82.02
3948	NYSE	BPT	Thu, Feb 14, 2008	83.39	83.63	82.11	82.50
3947	NYSE	BPT	Wed, Feb 13, 2008	81.26	83.12	81.26	82.40
3946	NYSE	BPT	Tue, Feb 12, 2008	83.27	83.78	81.03	81.10
3945	NYSE	BPT	Mon, Feb 11, 2008	81.37	83.71	81.37	83.27
3944	NYSE	BPT	Fri, Feb 8, 2008	80.21	81.97	80.21	80.75
3943	NYSE	BPT	Thu, Feb 7, 2008	78.95	80.63	78.21	80.22
3942	NYSE	BPT	Wed, Feb 6, 2008	79.69	81.39	78.75	78.75
3941	NYSE	BPT	Tue, Feb 5, 2008	81.17	81.68	79.60	79.60
3940	NYSE	BPT	Mon, Feb 4, 2008	80.08	82.29	79.93	82.00
3939	NYSE	BPT	Fri, Feb 1, 2008	78.95	82.02	78.71	79.62
3938	NYSE	BPT	Thu, Jan 31, 2008	78.90	79.40	77.90	79.30
3937	NYSE	BPT	Wed, Jan 30, 2008	78.86	80.00	78.43	79.41
3936	NYSE	BPT	Tue, Jan 29, 2008	78.35	79.40	77.92	78.50
3935	NYSE	BPT	Mon, Jan 28, 2008	78.16	78.61	76.14	78.10
3934	NYSE	BPT	Fri, Jan 25, 2008	77.72	78.96	76.60	77.09
3933	NYSE	BPT	Thu, Jan 24, 2008	76.50	76.83	75.06	76.44
3932	NYSE	BPT	Wed, Jan 23, 2008	72.24	76.67	72.24	75.62
3931	NYSE	BPT	Tue, Jan 22, 2008	71.01	75.94	71.01	74.49
3930	NYSE	BPT	Fri, Jan 18, 2008	74.86	75.98	74.17	75.02
3929	NYSE	BPT	Thu, Jan 17, 2008	75.05	79.25	74.50	74.68
3928	NYSE	BPT	Wed, Jan 16, 2008	78.01	78.26	72.68	75.35
3927	NYSE	BPT	Tue, Jan 15, 2008	81.60	81.60	77.12	78.46
3926	NYSE	BPT	Mon, Jan 14, 2008	81.99	82.38	80.48	81.45
3925	NYSE	BPT	Fri, Jan 11, 2008	84.57	84.96	82.80	83.12
3924	NYSE	BPT	Thu, Jan 10, 2008	83.32	84.85	82.57	84.67
3923	NYSE	BPT	Wed, Jan 9, 2008	82.10	84.10	82.00	83.65
3922	NYSE	BPT	Tue, Jan 8, 2008	81.99	83.15	80.99	82.61
3921	NYSE	BPT	Mon, Jan 7, 2008	82.94	82.94	80.15	81.27
3920	NYSE	BPT	Fri, Jan 4, 2008	81.57	82.50	79.80	81.00
3919	NYSE	BPT	Thu, Jan 3, 2008	81.90	82.93	81.01	82.86
3918	NYSE	BPT	Wed, Jan 2, 2008	80.30	81.95	80.29	81.80
3917	NYSE	BPT	Mon, Dec 31, 2007	79.09	80.20	78.85	80.20
3916	NYSE	BPT	Fri, Dec 28, 2007	78.80	78.99	78.42	78.69
3915	NYSE	BPT	Thu, Dec 27, 2007	78.46	78.84	78.33	78.84
3914	NYSE	BPT	Wed, Dec 26, 2007	78.05	78.49	77.61	78.07
3913	NYSE	BPT	Mon, Dec 24, 2007	76.90	78.23	76.31	78.05
3912	NYSE	BPT	Fri, Dec 21, 2007	75.45	77.20	75.00	77.20
3911	NYSE	BPT	Thu, Dec 20, 2007	76.40	76.40	74.29	75.05
3910	NYSE	BPT	Wed, Dec 19, 2007	75.89	76.03	75.40	75.45
3909	NYSE	BPT	Tue, Dec 18, 2007	75.19	76.34	75.19	75.37
3908	NYSE	BPT	Mon, Dec 17, 2007	76.19	76.19	75.01	75.25
3907	NYSE	BPT	Fri, Dec 14, 2007	75.44	76.00	75.40	75.89
3906	NYSE	BPT	Thu, Dec 13, 2007	75.19	75.95	74.66	75.47
3905	NYSE	BPT	Wed, Dec 12, 2007	75.72	75.72	74.60	74.91
3904	NYSE	BPT	Tue, Dec 11, 2007	75.27	75.50	74.25	74.48
3903	NYSE	BPT	Mon, Dec 10, 2007	76.51	76.51	74.25	74.60
3902	NYSE	BPT	Fri, Dec 7, 2007	75.87	75.87	73.90	74.28
3901	NYSE	BPT	Thu, Dec 6, 2007	74.03	75.37	74.03	75.13
3900	NYSE	BPT	Wed, Dec 5, 2007	74.56	74.59	73.88	74.03
3899	NYSE	BPT	Tue, Dec 4, 2007	73.92	73.97	73.28	73.72
3898	NYSE	BPT	Mon, Dec 3, 2007	74.50	74.50	73.04	73.92
3897	NYSE	BPT	Fri, Nov 30, 2007	73.65	73.66	72.96	73.10
3896	NYSE	BPT	Thu, Nov 29, 2007	71.40	73.65	71.40	73.16
3895	NYSE	BPT	Wed, Nov 28, 2007	72.00	72.62	71.51	72.21
3894	NYSE	BPT	Tue, Nov 27, 2007	74.50	74.50	71.41	72.01
3893	NYSE	BPT	Mon, Nov 26, 2007	74.25	74.75	73.19	73.29
3892	NYSE	BPT	Fri, Nov 23, 2007	74.50	74.50	73.30	74.25
3891	NYSE	BPT	Wed, Nov 21, 2007	73.75	74.30	73.42	73.42
3890	NYSE	BPT	Tue, Nov 20, 2007	72.00	73.66	71.72	73.53
3889	NYSE	BPT	Mon, Nov 19, 2007	72.65	73.35	71.94	72.10
3888	NYSE	BPT	Fri, Nov 16, 2007	74.05	74.05	72.06	72.65
3887	NYSE	BPT	Thu, Nov 15, 2007	72.00	72.79	71.21	71.51
3886	NYSE	BPT	Wed, Nov 14, 2007	72.17	73.96	71.62	73.41
3885	NYSE	BPT	Tue, Nov 13, 2007	72.00	72.52	69.20	71.13
3884	NYSE	BPT	Mon, Nov 12, 2007	74.69	74.69	72.63	72.78
3883	NYSE	BPT	Fri, Nov 9, 2007	74.93	76.12	74.06	75.27
3882	NYSE	BPT	Thu, Nov 8, 2007	76.00	77.31	75.34	75.69
3881	NYSE	BPT	Wed, Nov 7, 2007	78.12	78.12	76.20	76.20
3880	NYSE	BPT	Tue, Nov 6, 2007	77.94	78.24	77.21	77.85
3879	NYSE	BPT	Mon, Nov 5, 2007	77.10	77.30	75.59	77.00
3878	NYSE	BPT	Fri, Nov 2, 2007	76.69	77.84	76.50	77.10
3877	NYSE	BPT	Thu, Nov 1, 2007	77.01	77.49	76.00	76.89
3876	NYSE	BPT	Wed, Oct 31, 2007	76.50	77.77	76.50	77.55
3875	NYSE	BPT	Tue, Oct 30, 2007	78.73	78.82	75.90	76.00
3874	NYSE	BPT	Mon, Oct 29, 2007	78.30	79.21	78.20	79.14
3873	NYSE	BPT	Fri, Oct 26, 2007	78.26	78.50	77.85	78.07
3872	NYSE	BPT	Thu, Oct 25, 2007	77.61	78.37	77.51	78.31
3871	NYSE	BPT	Wed, Oct 24, 2007	76.00	77.50	75.85	77.50
3870	NYSE	BPT	Tue, Oct 23, 2007	74.30	75.42	74.13	75.35
3869	NYSE	BPT	Mon, Oct 22, 2007	75.90	75.90	72.55	74.40
3868	NYSE	BPT	Fri, Oct 19, 2007	78.99	79.00	76.21	77.08
3867	NYSE	BPT	Thu, Oct 18, 2007	78.41	78.95	77.90	78.95
3866	NYSE	BPT	Wed, Oct 17, 2007	77.98	78.39	77.66	78.39
3865	NYSE	BPT	Tue, Oct 16, 2007	77.70	77.98	77.40	77.83
3864	NYSE	BPT	Mon, Oct 15, 2007	75.11	77.60	75.11	77.33
3863	NYSE	BPT	Fri, Oct 12, 2007	75.70	76.50	75.25	76.40
3862	NYSE	BPT	Thu, Oct 11, 2007	78.99	79.39	76.87	78.10
3861	NYSE	BPT	Wed, Oct 10, 2007	78.05	79.25	78.00	78.56
3860	NYSE	BPT	Tue, Oct 9, 2007	77.75	78.33	77.43	78.30
3859	NYSE	BPT	Mon, Oct 8, 2007	76.98	77.60	76.54	77.09
3858	NYSE	BPT	Fri, Oct 5, 2007	76.79	77.00	76.62	76.80
3857	NYSE	BPT	Thu, Oct 4, 2007	75.30	76.74	75.00	76.70
3856	NYSE	BPT	Wed, Oct 3, 2007	76.00	76.19	75.45	75.73
3855	NYSE	BPT	Tue, Oct 2, 2007	75.74	75.97	75.52	75.97
3854	NYSE	BPT	Mon, Oct 1, 2007	75.55	75.94	75.20	75.94
3853	NYSE	BPT	Fri, Sep 28, 2007	74.97	75.11	74.79	75.11
3852	NYSE	BPT	Thu, Sep 27, 2007	75.50	75.68	74.64	74.94
3851	NYSE	BPT	Wed, Sep 26, 2007	74.39	75.18	74.04	74.88
3850	NYSE	BPT	Tue, Sep 25, 2007	74.13	74.59	73.32	74.42
3849	NYSE	BPT	Mon, Sep 24, 2007	75.69	75.69	75.00	75.01
3848	NYSE	BPT	Fri, Sep 21, 2007	74.97	75.61	74.80	75.61
3847	NYSE	BPT	Thu, Sep 20, 2007	74.96	75.00	74.75	74.91
3846	NYSE	BPT	Wed, Sep 19, 2007	74.60	74.90	74.11	74.84
3845	NYSE	BPT	Tue, Sep 18, 2007	74.05	74.39	73.66	73.95
3844	NYSE	BPT	Mon, Sep 17, 2007	74.50	74.62	73.37	74.36
3843	NYSE	BPT	Fri, Sep 14, 2007	73.73	74.20	73.35	74.20
3842	NYSE	BPT	Thu, Sep 13, 2007	73.70	74.14	73.28	73.73
3841	NYSE	BPT	Wed, Sep 12, 2007	72.50	73.72	72.28	72.98
3840	NYSE	BPT	Tue, Sep 11, 2007	73.30	73.44	72.05	72.49
3839	NYSE	BPT	Mon, Sep 10, 2007	73.25	73.64	72.98	72.98
3838	NYSE	BPT	Fri, Sep 7, 2007	73.60	74.43	73.18	73.50
3837	NYSE	BPT	Thu, Sep 6, 2007	73.30	75.00	73.09	74.08
3836	NYSE	BPT	Wed, Sep 5, 2007	72.44	73.55	72.06	73.25
3835	NYSE	BPT	Tue, Sep 4, 2007	72.15	72.59	71.59	72.44
3834	NYSE	BPT	Fri, Aug 31, 2007	72.00	72.80	71.10	71.60
3833	NYSE	BPT	Thu, Aug 30, 2007	71.00	71.92	70.87	71.22
3832	NYSE	BPT	Wed, Aug 29, 2007	70.91	71.72	70.91	71.15
3831	NYSE	BPT	Tue, Aug 28, 2007	70.70	71.23	70.21	70.42
3830	NYSE	BPT	Mon, Aug 27, 2007	71.05	71.45	70.53	70.77
3829	NYSE	BPT	Fri, Aug 24, 2007	69.75	71.25	69.75	71.02
3828	NYSE	BPT	Thu, Aug 23, 2007	68.75	70.13	68.51	69.70
3827	NYSE	BPT	Wed, Aug 22, 2007	68.00	68.65	67.50	68.60
3826	NYSE	BPT	Tue, Aug 21, 2007	67.47	68.31	67.30	67.67
3825	NYSE	BPT	Mon, Aug 20, 2007	68.50	68.54	67.10	67.75
3824	NYSE	BPT	Fri, Aug 17, 2007	66.90	68.50	66.90	68.30
3823	NYSE	BPT	Thu, Aug 16, 2007	66.44	67.14	64.50	66.55
3822	NYSE	BPT	Wed, Aug 15, 2007	68.35	68.65	67.33	67.86
3821	NYSE	BPT	Tue, Aug 14, 2007	69.50	70.32	68.05	68.36
3820	NYSE	BPT	Mon, Aug 13, 2007	67.47	70.46	67.47	69.06
3819	NYSE	BPT	Fri, Aug 10, 2007	65.50	67.15	65.10	67.11
3818	NYSE	BPT	Thu, Aug 9, 2007	66.70	68.03	65.58	66.02
3817	NYSE	BPT	Wed, Aug 8, 2007	69.10	69.96	67.27	67.40
3816	NYSE	BPT	Tue, Aug 7, 2007	66.40	68.82	66.26	68.54
3815	NYSE	BPT	Mon, Aug 6, 2007	68.84	68.84	65.00	67.10
3814	NYSE	BPT	Fri, Aug 3, 2007	71.02	71.20	68.80	68.83
3813	NYSE	BPT	Thu, Aug 2, 2007	71.65	71.77	71.00	71.20
3812	NYSE	BPT	Wed, Aug 1, 2007	71.20	72.00	70.33	71.39
3811	NYSE	BPT	Tue, Jul 31, 2007	72.10	73.00	71.20	71.47
3810	NYSE	BPT	Mon, Jul 30, 2007	71.90	72.19	70.86	71.38
3809	NYSE	BPT	Fri, Jul 27, 2007	70.65	71.90	70.26	71.40
3808	NYSE	BPT	Thu, Jul 26, 2007	73.00	73.00	70.50	71.24
3807	NYSE	BPT	Wed, Jul 25, 2007	71.99	72.00	69.25	71.74
3806	NYSE	BPT	Tue, Jul 24, 2007	74.98	74.98	70.73	71.69
3805	NYSE	BPT	Mon, Jul 23, 2007	75.61	76.39	75.06	75.35
3804	NYSE	BPT	Fri, Jul 20, 2007	76.15	76.49	75.15	75.61
3803	NYSE	BPT	Thu, Jul 19, 2007	77.00	77.00	75.26	75.47
3802	NYSE	BPT	Wed, Jul 18, 2007	74.10	76.65	74.10	75.32
3801	NYSE	BPT	Tue, Jul 17, 2007	74.27	74.95	74.01	74.10
3800	NYSE	BPT	Mon, Jul 16, 2007	76.19	76.90	73.67	73.95
3799	NYSE	BPT	Fri, Jul 13, 2007	74.00	76.54	73.05	76.18
3798	NYSE	BPT	Thu, Jul 12, 2007	79.00	79.40	78.04	78.45
3797	NYSE	BPT	Wed, Jul 11, 2007	78.75	78.75	77.25	78.40
3796	NYSE	BPT	Tue, Jul 10, 2007	77.90	78.97	77.10	77.27
3795	NYSE	BPT	Mon, Jul 9, 2007	75.40	77.90	75.30	77.25
3794	NYSE	BPT	Fri, Jul 6, 2007	74.38	75.84	74.19	75.63
3793	NYSE	BPT	Thu, Jul 5, 2007	74.00	74.39	73.34	74.00
3792	NYSE	BPT	Tue, Jul 3, 2007	73.67	74.15	73.50	73.70
3791	NYSE	BPT	Mon, Jul 2, 2007	72.25	73.73	72.21	73.27
3790	NYSE	BPT	Fri, Jun 29, 2007	72.26	72.50	72.04	72.22
3789	NYSE	BPT	Thu, Jun 28, 2007	71.20	72.00	70.93	71.90
3788	NYSE	BPT	Wed, Jun 27, 2007	70.30	70.89	69.70	70.76
3787	NYSE	BPT	Tue, Jun 26, 2007	70.88	70.88	70.13	70.18
3786	NYSE	BPT	Mon, Jun 25, 2007	70.75	71.00	70.12	70.63
3785	NYSE	BPT	Fri, Jun 22, 2007	71.05	71.37	70.59	70.59
3784	NYSE	BPT	Thu, Jun 21, 2007	70.35	71.20	70.35	70.80
3783	NYSE	BPT	Wed, Jun 20, 2007	71.51	71.51	70.10	70.10
3782	NYSE	BPT	Tue, Jun 19, 2007	71.20	71.43	70.70	71.26
3781	NYSE	BPT	Mon, Jun 18, 2007	70.49	70.95	69.98	70.60
3780	NYSE	BPT	Fri, Jun 15, 2007	69.18	70.20	69.05	69.96
3779	NYSE	BPT	Thu, Jun 14, 2007	68.30	69.10	67.82	68.83
3778	NYSE	BPT	Wed, Jun 13, 2007	67.80	67.98	67.56	67.74
3777	NYSE	BPT	Tue, Jun 12, 2007	68.04	68.16	67.41	67.69
3776	NYSE	BPT	Mon, Jun 11, 2007	67.00	68.44	67.00	68.05
3775	NYSE	BPT	Fri, Jun 8, 2007	67.20	67.35	66.44	67.25
3774	NYSE	BPT	Thu, Jun 7, 2007	67.30	68.15	67.19	67.32
3773	NYSE	BPT	Wed, Jun 6, 2007	68.79	68.79	67.20	67.55
3772	NYSE	BPT	Tue, Jun 5, 2007	68.20	68.50	67.80	68.40
3771	NYSE	BPT	Mon, Jun 4, 2007	67.10	68.31	67.10	67.93
3770	NYSE	BPT	Fri, Jun 1, 2007	66.49	67.04	66.43	66.86
3769	NYSE	BPT	Thu, May 31, 2007	66.34	66.49	65.91	66.30
3768	NYSE	BPT	Wed, May 30, 2007	66.00	66.25	65.70	66.10
3767	NYSE	BPT	Tue, May 29, 2007	66.30	66.42	65.78	65.99
3766	NYSE	BPT	Fri, May 25, 2007	66.07	66.45	66.07	66.30
3765	NYSE	BPT	Thu, May 24, 2007	66.27	66.74	65.66	65.82
3764	NYSE	BPT	Wed, May 23, 2007	66.36	66.74	66.10	66.27
3763	NYSE	BPT	Tue, May 22, 2007	65.51	66.75	65.40	66.26
3762	NYSE	BPT	Mon, May 21, 2007	65.51	66.40	65.51	66.16
3761	NYSE	BPT	Fri, May 18, 2007	65.99	66.02	65.40	65.40
3760	NYSE	BPT	Thu, May 17, 2007	64.10	65.38	64.04	64.92
3759	NYSE	BPT	Wed, May 16, 2007	64.05	64.12	63.50	63.65
3758	NYSE	BPT	Tue, May 15, 2007	64.45	64.64	63.83	64.05
3757	NYSE	BPT	Mon, May 14, 2007	64.68	64.93	64.40	64.55
3756	NYSE	BPT	Fri, May 11, 2007	63.70	64.45	63.62	64.16
3755	NYSE	BPT	Thu, May 10, 2007	64.00	64.44	63.60	63.69
3754	NYSE	BPT	Wed, May 9, 2007	64.01	64.17	63.60	64.01
3753	NYSE	BPT	Tue, May 8, 2007	64.01	64.18	63.60	64.09
3752	NYSE	BPT	Mon, May 7, 2007	63.81	64.25	63.81	64.01
3751	NYSE	BPT	Fri, May 4, 2007	64.04	64.84	63.90	63.93
3750	NYSE	BPT	Thu, May 3, 2007	64.20	64.69	63.90	64.29
3749	NYSE	BPT	Wed, May 2, 2007	64.15	64.38	63.95	64.17
3748	NYSE	BPT	Tue, May 1, 2007	64.01	64.25	63.95	63.95
3747	NYSE	BPT	Mon, Apr 30, 2007	64.97	65.12	64.25	64.33
3746	NYSE	BPT	Fri, Apr 27, 2007	64.10	65.20	64.01	64.97
3745	NYSE	BPT	Thu, Apr 26, 2007	65.15	65.30	64.61	64.90
3744	NYSE	BPT	Wed, Apr 25, 2007	65.07	65.45	64.59	65.40
3743	NYSE	BPT	Tue, Apr 24, 2007	65.04	65.24	64.11	64.55
3742	NYSE	BPT	Mon, Apr 23, 2007	63.90	65.22	63.80	65.00
3741	NYSE	BPT	Fri, Apr 20, 2007	63.88	64.75	63.70	63.85
3740	NYSE	BPT	Thu, Apr 19, 2007	65.30	65.31	63.70	63.95
3739	NYSE	BPT	Wed, Apr 18, 2007	64.77	65.35	64.70	65.35
3738	NYSE	BPT	Tue, Apr 17, 2007	65.35	65.35	64.47	64.78
3737	NYSE	BPT	Mon, Apr 16, 2007	65.55	65.60	65.00	65.31
3736	NYSE	BPT	Fri, Apr 13, 2007	66.00	66.10	65.25	65.45
3735	NYSE	BPT	Thu, Apr 12, 2007	67.40	67.73	66.89	67.70
3734	NYSE	BPT	Wed, Apr 11, 2007	67.00	67.89	66.60	66.95
3733	NYSE	BPT	Tue, Apr 10, 2007	66.27	66.84	66.08	66.40
3732	NYSE	BPT	Mon, Apr 9, 2007	65.42	66.39	65.28	66.02
3731	NYSE	BPT	Thu, Apr 5, 2007	64.99	65.34	64.92	65.17
3730	NYSE	BPT	Wed, Apr 4, 2007	65.30	65.50	63.99	64.95
3729	NYSE	BPT	Tue, Apr 3, 2007	67.05	67.05	65.70	65.80
3728	NYSE	BPT	Mon, Apr 2, 2007	66.91	67.05	66.50	67.05
3727	NYSE	BPT	Fri, Mar 30, 2007	66.60	66.78	66.11	66.48
3726	NYSE	BPT	Thu, Mar 29, 2007	66.68	66.83	66.00	66.49
3725	NYSE	BPT	Wed, Mar 28, 2007	65.65	66.50	65.50	66.17
3724	NYSE	BPT	Tue, Mar 27, 2007	65.19	65.40	64.77	64.99
3723	NYSE	BPT	Mon, Mar 26, 2007	64.87	65.20	64.71	65.19
3722	NYSE	BPT	Fri, Mar 23, 2007	63.89	64.49	63.72	64.31
3721	NYSE	BPT	Thu, Mar 22, 2007	62.08	63.56	62.05	63.36
3720	NYSE	BPT	Wed, Mar 21, 2007	61.05	61.89	61.05	61.89
3719	NYSE	BPT	Tue, Mar 20, 2007	60.89	60.98	60.63	60.98
3718	NYSE	BPT	Mon, Mar 19, 2007	60.25	60.46	60.00	60.40
3717	NYSE	BPT	Fri, Mar 16, 2007	60.83	60.92	60.00	60.10
3716	NYSE	BPT	Thu, Mar 15, 2007	60.63	60.74	60.22	60.58
3715	NYSE	BPT	Wed, Mar 14, 2007	60.52	60.90	59.75	60.63
3714	NYSE	BPT	Tue, Mar 13, 2007	61.40	61.50	60.41	60.61
3713	NYSE	BPT	Mon, Mar 12, 2007	61.30	61.30	60.36	60.96
3712	NYSE	BPT	Fri, Mar 9, 2007	61.62	61.74	61.14	61.30
3711	NYSE	BPT	Thu, Mar 8, 2007	61.60	61.70	61.08	61.37
3710	NYSE	BPT	Wed, Mar 7, 2007	60.55	61.75	60.13	61.05
3709	NYSE	BPT	Tue, Mar 6, 2007	59.58	60.45	59.58	60.04
3708	NYSE	BPT	Mon, Mar 5, 2007	60.30	60.49	58.46	58.62
3707	NYSE	BPT	Fri, Mar 2, 2007	62.17	62.22	61.00	61.09
3706	NYSE	BPT	Thu, Mar 1, 2007	60.35	62.00	60.31	61.69
3705	NYSE	BPT	Wed, Feb 28, 2007	60.50	62.14	60.45	61.75
3704	NYSE	BPT	Tue, Feb 27, 2007	61.01	61.52	60.32	60.33
3703	NYSE	BPT	Mon, Feb 26, 2007	61.74	62.15	61.00	61.34
3702	NYSE	BPT	Fri, Feb 23, 2007	59.79	60.85	59.12	60.46
3701	NYSE	BPT	Thu, Feb 22, 2007	55.34	58.38	55.34	58.38
3700	NYSE	BPT	Wed, Feb 21, 2007	54.95	56.24	54.80	55.49
3699	NYSE	BPT	Tue, Feb 20, 2007	59.00	60.50	56.21	56.50
3698	NYSE	BPT	Fri, Feb 16, 2007	62.05	62.74	60.55	60.94
3697	NYSE	BPT	Thu, Feb 15, 2007	63.90	63.90	63.00	63.07
3696	NYSE	BPT	Wed, Feb 14, 2007	63.29	63.35	62.76	63.30
3695	NYSE	BPT	Tue, Feb 13, 2007	62.34	63.61	61.59	63.25
3694	NYSE	BPT	Mon, Feb 12, 2007	64.51	64.80	62.27	62.64
3693	NYSE	BPT	Fri, Feb 9, 2007	64.20	65.40	64.02	65.01
3692	NYSE	BPT	Thu, Feb 8, 2007	64.51	65.00	64.25	64.44
3691	NYSE	BPT	Wed, Feb 7, 2007	64.25	66.72	64.25	65.12
3690	NYSE	BPT	Tue, Feb 6, 2007	71.50	72.20	66.94	67.10
3689	NYSE	BPT	Mon, Feb 5, 2007	73.70	74.43	73.66	73.70
3688	NYSE	BPT	Fri, Feb 2, 2007	73.91	74.00	72.99	73.84
3687	NYSE	BPT	Thu, Feb 1, 2007	73.18	73.49	72.75	73.30
3686	NYSE	BPT	Wed, Jan 31, 2007	72.80	73.20	72.35	73.10
3685	NYSE	BPT	Tue, Jan 30, 2007	71.50	72.90	71.39	72.80
3684	NYSE	BPT	Mon, Jan 29, 2007	72.13	72.20	71.22	71.39
3683	NYSE	BPT	Fri, Jan 26, 2007	71.97	72.50	71.80	72.13
3682	NYSE	BPT	Thu, Jan 25, 2007	72.50	72.64	71.76	71.81
3681	NYSE	BPT	Wed, Jan 24, 2007	72.65	73.00	71.75	72.70
3680	NYSE	BPT	Tue, Jan 23, 2007	71.36	72.70	71.35	72.64
3679	NYSE	BPT	Mon, Jan 22, 2007	71.50	72.49	71.10	71.35
3678	NYSE	BPT	Fri, Jan 19, 2007	71.30	71.30	70.25	70.95
3677	NYSE	BPT	Thu, Jan 18, 2007	70.69	71.20	70.11	70.60
3676	NYSE	BPT	Wed, Jan 17, 2007	69.89	70.92	69.88	70.69
3675	NYSE	BPT	Tue, Jan 16, 2007	71.60	71.60	70.26	70.52
3674	NYSE	BPT	Fri, Jan 12, 2007	71.18	71.65	70.75	71.25
3673	NYSE	BPT	Thu, Jan 11, 2007	72.49	73.65	72.36	72.97
3672	NYSE	BPT	Wed, Jan 10, 2007	72.60	72.93	71.64	72.40
3671	NYSE	BPT	Tue, Jan 9, 2007	73.30	73.33	72.61	73.15
3670	NYSE	BPT	Mon, Jan 8, 2007	74.20	74.75	73.25	73.69
3669	NYSE	BPT	Fri, Jan 5, 2007	73.75	74.00	72.16	73.89
3668	NYSE	BPT	Thu, Jan 4, 2007	76.19	76.19	74.12	74.51
3667	NYSE	BPT	Wed, Jan 3, 2007	76.98	76.98	75.99	76.21
3666	NYSE	BPT	Fri, Dec 29, 2006	76.75	77.15	76.46	76.98
3665	NYSE	BPT	Thu, Dec 28, 2006	76.50	77.49	76.41	76.75
3664	NYSE	BPT	Wed, Dec 27, 2006	75.90	76.60	75.75	76.50
3663	NYSE	BPT	Tue, Dec 26, 2006	76.18	76.25	75.20	75.79
3662	NYSE	BPT	Fri, Dec 22, 2006	76.20	76.55	75.58	76.18
3661	NYSE	BPT	Thu, Dec 21, 2006	76.10	76.61	75.51	76.00
3660	NYSE	BPT	Wed, Dec 20, 2006	75.89	76.49	75.50	76.00
3659	NYSE	BPT	Tue, Dec 19, 2006	75.01	76.00	74.61	75.90
3658	NYSE	BPT	Mon, Dec 18, 2006	75.56	76.00	75.00	75.00
3657	NYSE	BPT	Fri, Dec 15, 2006	76.10	76.40	75.72	76.00
3656	NYSE	BPT	Thu, Dec 14, 2006	75.50	76.18	75.20	75.91
3655	NYSE	BPT	Wed, Dec 13, 2006	75.11	75.74	75.00	75.40
3654	NYSE	BPT	Tue, Dec 12, 2006	75.43	75.73	75.20	75.30
3653	NYSE	BPT	Mon, Dec 11, 2006	75.57	75.95	75.35	75.43
3652	NYSE	BPT	Fri, Dec 8, 2006	76.25	76.25	75.50	75.50
3651	NYSE	BPT	Thu, Dec 7, 2006	75.25	75.95	75.24	75.45
3650	NYSE	BPT	Wed, Dec 6, 2006	76.59	76.60	75.00	75.10
3649	NYSE	BPT	Tue, Dec 5, 2006	76.17	76.95	75.99	76.65
3648	NYSE	BPT	Mon, Dec 4, 2006	75.42	76.11	75.32	75.90
3647	NYSE	BPT	Fri, Dec 1, 2006	76.23	76.23	75.25	76.07
3646	NYSE	BPT	Thu, Nov 30, 2006	75.75	76.35	75.43	76.23
3645	NYSE	BPT	Wed, Nov 29, 2006	74.80	76.00	74.80	75.76
3644	NYSE	BPT	Tue, Nov 28, 2006	73.67	74.94	73.67	74.66
3643	NYSE	BPT	Mon, Nov 27, 2006	74.48	74.67	73.52	73.52
3642	NYSE	BPT	Fri, Nov 24, 2006	74.00	74.73	73.82	74.35
3641	NYSE	BPT	Wed, Nov 22, 2006	74.01	74.24	73.28	73.85
3640	NYSE	BPT	Tue, Nov 21, 2006	73.68	74.30	73.48	74.04
3639	NYSE	BPT	Mon, Nov 20, 2006	73.50	73.88	73.03	73.48
3638	NYSE	BPT	Fri, Nov 17, 2006	72.51	73.80	72.50	73.61
3637	NYSE	BPT	Thu, Nov 16, 2006	74.28	75.00	72.48	72.67
3636	NYSE	BPT	Wed, Nov 15, 2006	73.15	74.48	72.85	74.28
3635	NYSE	BPT	Tue, Nov 14, 2006	73.22	73.60	72.80	72.90
3634	NYSE	BPT	Mon, Nov 13, 2006	73.26	73.70	72.85	73.21
3633	NYSE	BPT	Fri, Nov 10, 2006	73.32	73.72	72.79	73.42
3632	NYSE	BPT	Thu, Nov 9, 2006	73.05	74.32	72.99	73.42
3631	NYSE	BPT	Wed, Nov 8, 2006	73.20	73.65	72.80	72.80
3630	NYSE	BPT	Tue, Nov 7, 2006	73.97	73.97	72.60	73.25
3629	NYSE	BPT	Mon, Nov 6, 2006	72.90	73.70	72.24	73.45
3628	NYSE	BPT	Fri, Nov 3, 2006	71.55	73.09	71.55	73.00
3627	NYSE	BPT	Thu, Nov 2, 2006	71.40	72.21	71.01	71.35
3626	NYSE	BPT	Wed, Nov 1, 2006	72.36	72.38	71.27	71.91
3625	NYSE	BPT	Tue, Oct 31, 2006	71.59	72.75	71.00	72.35
3624	NYSE	BPT	Mon, Oct 30, 2006	73.85	73.85	71.55	71.59
3623	NYSE	BPT	Fri, Oct 27, 2006	74.30	74.70	73.85	74.09
3622	NYSE	BPT	Thu, Oct 26, 2006	74.15	74.45	73.84	74.30
3621	NYSE	BPT	Wed, Oct 25, 2006	73.35	74.15	73.10	74.00
3620	NYSE	BPT	Tue, Oct 24, 2006	71.75	73.25	71.50	73.10
3619	NYSE	BPT	Mon, Oct 23, 2006	73.25	73.25	72.11	72.71
3618	NYSE	BPT	Fri, Oct 20, 2006	73.65	73.99	72.73	73.35
3617	NYSE	BPT	Thu, Oct 19, 2006	72.30	73.70	72.11	73.44
3616	NYSE	BPT	Wed, Oct 18, 2006	72.40	72.55	71.80	72.05
3615	NYSE	BPT	Tue, Oct 17, 2006	71.80	72.50	71.70	72.50
3614	NYSE	BPT	Mon, Oct 16, 2006	72.22	72.40	71.05	72.00
3613	NYSE	BPT	Fri, Oct 13, 2006	72.79	74.39	72.79	73.75
3612	NYSE	BPT	Thu, Oct 12, 2006	72.06	72.90	71.70	72.80
3611	NYSE	BPT	Wed, Oct 11, 2006	73.35	73.69	71.83	72.44
3610	NYSE	BPT	Tue, Oct 10, 2006	73.30	74.35	73.20	73.83
3609	NYSE	BPT	Mon, Oct 9, 2006	73.50	74.90	73.49	73.52
3608	NYSE	BPT	Fri, Oct 6, 2006	73.50	73.80	72.61	73.35
3607	NYSE	BPT	Thu, Oct 5, 2006	72.70	73.90	72.60	73.45
3606	NYSE	BPT	Wed, Oct 4, 2006	69.90	72.35	69.75	72.35
3605	NYSE	BPT	Tue, Oct 3, 2006	72.50	72.50	69.80	70.10
3604	NYSE	BPT	Mon, Oct 2, 2006	73.80	74.10	72.85	72.91
3603	NYSE	BPT	Fri, Sep 29, 2006	74.09	74.25	72.60	73.50
3602	NYSE	BPT	Thu, Sep 28, 2006	74.30	74.40	73.31	74.20
3601	NYSE	BPT	Wed, Sep 27, 2006	72.95	74.24	72.10	73.75
3600	NYSE	BPT	Tue, Sep 26, 2006	67.25	71.50	67.22	71.32
3599	NYSE	BPT	Mon, Sep 25, 2006	67.79	68.14	66.34	67.25
3598	NYSE	BPT	Fri, Sep 22, 2006	69.00	69.04	66.84	67.75
3597	NYSE	BPT	Thu, Sep 21, 2006	69.55	70.30	69.05	69.25
3596	NYSE	BPT	Wed, Sep 20, 2006	72.70	72.81	69.70	69.80
3595	NYSE	BPT	Tue, Sep 19, 2006	74.15	74.44	72.30	72.82
3594	NYSE	BPT	Mon, Sep 18, 2006	73.25	74.20	72.86	73.75
3593	NYSE	BPT	Fri, Sep 15, 2006	73.00	73.75	72.10	73.75
3592	NYSE	BPT	Thu, Sep 14, 2006	74.50	74.50	72.85	73.07
3591	NYSE	BPT	Wed, Sep 13, 2006	72.40	74.24	72.40	73.89
3590	NYSE	BPT	Tue, Sep 12, 2006	72.10	74.34	72.10	72.41
3589	NYSE	BPT	Mon, Sep 11, 2006	75.00	75.11	72.50	72.77
3588	NYSE	BPT	Fri, Sep 8, 2006	76.00	76.44	75.51	75.56
3587	NYSE	BPT	Thu, Sep 7, 2006	79.50	79.50	74.56	75.95
3586	NYSE	BPT	Wed, Sep 6, 2006	76.60	77.19	75.50	75.52
3585	NYSE	BPT	Tue, Sep 5, 2006	77.05	77.54	76.56	77.29
3584	NYSE	BPT	Fri, Sep 1, 2006	78.69	78.70	77.00	77.87
3583	NYSE	BPT	Thu, Aug 31, 2006	76.54	78.59	76.54	78.28
3582	NYSE	BPT	Wed, Aug 30, 2006	77.15	77.54	75.00	76.01
3581	NYSE	BPT	Tue, Aug 29, 2006	77.30	77.30	76.24	77.15
3580	NYSE	BPT	Mon, Aug 28, 2006	78.17	78.40	77.19	77.38
3579	NYSE	BPT	Fri, Aug 25, 2006	78.55	79.25	78.12	78.16
3578	NYSE	BPT	Thu, Aug 24, 2006	76.90	78.50	76.89	78.34
3577	NYSE	BPT	Wed, Aug 23, 2006	78.80	79.25	77.21	77.59
3576	NYSE	BPT	Tue, Aug 22, 2006	77.60	78.90	77.00	78.70
3575	NYSE	BPT	Mon, Aug 21, 2006	78.00	78.23	77.28	77.51
3574	NYSE	BPT	Fri, Aug 18, 2006	75.28	77.09	75.21	76.66
3573	NYSE	BPT	Thu, Aug 17, 2006	75.90	75.98	75.00	75.28
3572	NYSE	BPT	Wed, Aug 16, 2006	78.30	78.35	76.06	76.30
3571	NYSE	BPT	Tue, Aug 15, 2006	77.85	78.32	76.63	78.25
3570	NYSE	BPT	Mon, Aug 14, 2006	79.77	79.78	75.95	76.64
3569	NYSE	BPT	Fri, Aug 11, 2006	75.21	78.45	75.21	78.00
3568	NYSE	BPT	Thu, Aug 10, 2006	76.50	76.50	74.05	75.26
3567	NYSE	BPT	Wed, Aug 9, 2006	72.80	76.80	72.00	76.50
3566	NYSE	BPT	Tue, Aug 8, 2006	72.30	75.20	70.50	73.61
3565	NYSE	BPT	Mon, Aug 7, 2006	69.00	81.00	69.00	76.85
3564	NYSE	BPT	Fri, Aug 4, 2006	88.80	89.25	87.22	87.89
3563	NYSE	BPT	Thu, Aug 3, 2006	87.72	89.06	87.15	88.55
3562	NYSE	BPT	Wed, Aug 2, 2006	88.32	89.80	87.34	87.92
3561	NYSE	BPT	Tue, Aug 1, 2006	88.70	88.90	87.00	88.07
3560	NYSE	BPT	Mon, Jul 31, 2006	86.41	88.54	86.41	87.90
3559	NYSE	BPT	Fri, Jul 28, 2006	87.00	87.75	85.02	86.41
3558	NYSE	BPT	Thu, Jul 27, 2006	87.25	89.60	86.70	87.00
3557	NYSE	BPT	Wed, Jul 26, 2006	84.14	87.41	84.00	87.05
3556	NYSE	BPT	Tue, Jul 25, 2006	83.25	84.48	83.02	84.13
3555	NYSE	BPT	Mon, Jul 24, 2006	84.42	84.66	82.12	82.45
3554	NYSE	BPT	Fri, Jul 21, 2006	86.99	86.99	84.95	85.24
3553	NYSE	BPT	Thu, Jul 20, 2006	86.00	86.10	84.51	85.20
3552	NYSE	BPT	Wed, Jul 19, 2006	87.11	87.30	84.01	86.02
3551	NYSE	BPT	Tue, Jul 18, 2006	84.80	87.80	84.51	87.11
3550	NYSE	BPT	Mon, Jul 17, 2006	90.00	90.01	83.39	84.02
3549	NYSE	BPT	Fri, Jul 14, 2006	89.38	91.50	85.30	90.01
3548	NYSE	BPT	Thu, Jul 13, 2006	89.00	89.55	86.12	88.61
3547	NYSE	BPT	Wed, Jul 12, 2006	88.45	89.67	87.35	88.83
3546	NYSE	BPT	Tue, Jul 11, 2006	85.45	88.59	85.45	87.76
3545	NYSE	BPT	Mon, Jul 10, 2006	83.29	85.90	82.32	85.20
3544	NYSE	BPT	Fri, Jul 7, 2006	83.50	84.45	82.65	83.28
3543	NYSE	BPT	Thu, Jul 6, 2006	83.70	85.11	83.50	83.50
3542	NYSE	BPT	Wed, Jul 5, 2006	81.85	83.70	81.20	83.70
3541	NYSE	BPT	Mon, Jul 3, 2006	80.00	81.60	79.66	81.56
3540	NYSE	BPT	Fri, Jun 30, 2006	79.99	80.00	79.60	79.90
3539	NYSE	BPT	Thu, Jun 29, 2006	79.60	79.99	79.40	79.99
3538	NYSE	BPT	Wed, Jun 28, 2006	79.00	79.73	78.90	79.52
3537	NYSE	BPT	Tue, Jun 27, 2006	78.97	79.39	78.30	78.80
3536	NYSE	BPT	Mon, Jun 26, 2006	77.30	78.70	76.60	78.64
3535	NYSE	BPT	Fri, Jun 23, 2006	76.30	77.96	76.22	77.40
3534	NYSE	BPT	Thu, Jun 22, 2006	75.24	76.35	74.55	76.30
3533	NYSE	BPT	Wed, Jun 21, 2006	73.21	75.65	73.17	75.00
3532	NYSE	BPT	Tue, Jun 20, 2006	73.50	74.20	73.00	73.26
3531	NYSE	BPT	Mon, Jun 19, 2006	73.50	73.51	72.40	73.00
3530	NYSE	BPT	Fri, Jun 16, 2006	73.60	73.79	71.80	73.54
3529	NYSE	BPT	Thu, Jun 15, 2006	71.60	73.24	71.40	72.82
3528	NYSE	BPT	Wed, Jun 14, 2006	70.35	71.00	70.31	70.68
3527	NYSE	BPT	Tue, Jun 13, 2006	70.00	70.63	69.02	70.45
3526	NYSE	BPT	Mon, Jun 12, 2006	72.87	73.20	71.50	71.50
3525	NYSE	BPT	Fri, Jun 9, 2006	72.34	73.10	71.65	72.68
3524	NYSE	BPT	Thu, Jun 8, 2006	71.31	72.35	69.10	72.35
3523	NYSE	BPT	Wed, Jun 7, 2006	72.99	73.39	71.70	72.01
3522	NYSE	BPT	Tue, Jun 6, 2006	74.91	74.98	72.50	73.16
3521	NYSE	BPT	Mon, Jun 5, 2006	74.90	75.60	74.32	74.66
3520	NYSE	BPT	Fri, Jun 2, 2006	74.10	74.50	73.55	74.50
3519	NYSE	BPT	Thu, Jun 1, 2006	73.20	73.50	72.10	73.50
3518	NYSE	BPT	Wed, May 31, 2006	73.39	74.14	72.90	73.45
3517	NYSE	BPT	Tue, May 30, 2006	74.49	74.50	73.00	73.39
3516	NYSE	BPT	Fri, May 26, 2006	73.00	73.80	72.60	73.53
3515	NYSE	BPT	Thu, May 25, 2006	71.70	72.75	71.70	72.49
3514	NYSE	BPT	Wed, May 24, 2006	71.13	72.00	69.90	71.46
3513	NYSE	BPT	Tue, May 23, 2006	69.90	72.25	69.90	71.11
3512	NYSE	BPT	Mon, May 22, 2006	69.18	69.18	67.05	68.90
3511	NYSE	BPT	Fri, May 19, 2006	69.60	69.80	68.22	69.48
3510	NYSE	BPT	Thu, May 18, 2006	70.48	71.00	69.39	69.96
3509	NYSE	BPT	Wed, May 17, 2006	71.53	71.94	70.10	70.37
3508	NYSE	BPT	Tue, May 16, 2006	71.50	72.02	70.90	71.52
3507	NYSE	BPT	Mon, May 15, 2006	71.74	71.94	70.30	70.90
3506	NYSE	BPT	Fri, May 12, 2006	74.15	74.17	72.55	72.74
3505	NYSE	BPT	Thu, May 11, 2006	74.87	75.35	74.25	74.25
3504	NYSE	BPT	Wed, May 10, 2006	74.65	74.70	73.95	74.70
3503	NYSE	BPT	Tue, May 9, 2006	73.72	74.75	73.60	74.55
3502	NYSE	BPT	Mon, May 8, 2006	72.90	74.00	72.89	73.97
3501	NYSE	BPT	Fri, May 5, 2006	73.32	74.00	72.95	73.87
3500	NYSE	BPT	Thu, May 4, 2006	74.00	74.01	72.55	73.07
3499	NYSE	BPT	Wed, May 3, 2006	74.65	74.72	73.70	74.00
3498	NYSE	BPT	Tue, May 2, 2006	74.15	74.75	74.10	74.40
3497	NYSE	BPT	Mon, May 1, 2006	73.50	74.30	73.30	73.90
3496	NYSE	BPT	Fri, Apr 28, 2006	71.91	73.30	71.91	72.84
3495	NYSE	BPT	Thu, Apr 27, 2006	70.55	72.80	70.00	71.71
3494	NYSE	BPT	Wed, Apr 26, 2006	73.05	74.12	72.00	72.01
3493	NYSE	BPT	Tue, Apr 25, 2006	73.02	73.98	72.60	73.25
3492	NYSE	BPT	Mon, Apr 24, 2006	74.93	74.94	72.82	73.10
3491	NYSE	BPT	Fri, Apr 21, 2006	73.99	75.00	73.31	75.00
3490	NYSE	BPT	Thu, Apr 20, 2006	73.98	74.00	71.54	73.03
3489	NYSE	BPT	Wed, Apr 19, 2006	73.72	73.99	72.79	73.80
3488	NYSE	BPT	Tue, Apr 18, 2006	73.19	73.97	73.09	73.97
3487	NYSE	BPT	Mon, Apr 17, 2006	72.50	73.00	72.21	72.94
3486	NYSE	BPT	Thu, Apr 13, 2006	71.04	71.89	70.00	71.40
3485	NYSE	BPT	Wed, Apr 12, 2006	72.19	72.27	70.81	71.29
3484	NYSE	BPT	Tue, Apr 11, 2006	74.40	74.80	74.00	74.40
3483	NYSE	BPT	Mon, Apr 10, 2006	73.64	74.50	73.58	74.42
3482	NYSE	BPT	Fri, Apr 7, 2006	73.63	73.68	72.50	73.32
3481	NYSE	BPT	Thu, Apr 6, 2006	73.10	73.75	73.00	73.63
3480	NYSE	BPT	Wed, Apr 5, 2006	72.00	72.99	71.90	72.75
3479	NYSE	BPT	Tue, Apr 4, 2006	71.64	72.20	71.21	72.00
3478	NYSE	BPT	Mon, Apr 3, 2006	71.60	72.25	71.40	71.63
3477	NYSE	BPT	Fri, Mar 31, 2006	71.60	71.61	70.20	70.69
3476	NYSE	BPT	Thu, Mar 30, 2006	70.97	71.83	70.94	71.63
3475	NYSE	BPT	Wed, Mar 29, 2006	70.00	70.99	69.85	70.76
3474	NYSE	BPT	Tue, Mar 28, 2006	69.44	70.00	69.33	69.94
3473	NYSE	BPT	Mon, Mar 27, 2006	69.00	69.17	68.63	69.12
3472	NYSE	BPT	Fri, Mar 24, 2006	69.05	69.30	68.42	69.00
3471	NYSE	BPT	Thu, Mar 23, 2006	68.75	69.46	68.75	69.28
3470	NYSE	BPT	Wed, Mar 22, 2006	68.06	68.99	68.00	68.65
3469	NYSE	BPT	Tue, Mar 21, 2006	67.46	68.80	67.20	68.25
3468	NYSE	BPT	Mon, Mar 20, 2006	69.09	69.20	67.55	67.71
3467	NYSE	BPT	Fri, Mar 17, 2006	69.80	69.80	69.00	69.09
3466	NYSE	BPT	Thu, Mar 16, 2006	68.20	69.90	68.20	69.75
3465	NYSE	BPT	Wed, Mar 15, 2006	69.10	69.35	68.56	69.14
3464	NYSE	BPT	Tue, Mar 14, 2006	69.28	69.80	68.70	69.30
3463	NYSE	BPT	Mon, Mar 13, 2006	68.85	69.40	68.75	69.28
3462	NYSE	BPT	Fri, Mar 10, 2006	68.10	68.80	67.75	68.60
3461	NYSE	BPT	Thu, Mar 9, 2006	68.10	68.40	67.63	68.08
3460	NYSE	BPT	Wed, Mar 8, 2006	66.66	67.63	66.25	67.50
3459	NYSE	BPT	Tue, Mar 7, 2006	68.38	68.40	66.33	66.70
3458	NYSE	BPT	Mon, Mar 6, 2006	68.45	68.45	67.51	68.13
3457	NYSE	BPT	Fri, Mar 3, 2006	68.64	69.00	68.16	68.60
3456	NYSE	BPT	Thu, Mar 2, 2006	68.17	68.95	68.15	68.63
3455	NYSE	BPT	Wed, Mar 1, 2006	68.15	68.45	68.02	68.10
3454	NYSE	BPT	Tue, Feb 28, 2006	67.99	68.00	67.16	67.70
3453	NYSE	BPT	Mon, Feb 27, 2006	68.95	68.96	67.22	68.24
3452	NYSE	BPT	Fri, Feb 24, 2006	69.35	69.40	68.75	68.95
3451	NYSE	BPT	Thu, Feb 23, 2006	68.00	68.96	67.20	68.40
3450	NYSE	BPT	Wed, Feb 22, 2006	69.27	69.27	67.50	68.00
3449	NYSE	BPT	Tue, Feb 21, 2006	69.15	69.48	68.70	69.02
3448	NYSE	BPT	Fri, Feb 17, 2006	68.00	68.10	67.51	67.92
3447	NYSE	BPT	Thu, Feb 16, 2006	66.60	67.15	66.35	66.90
3446	NYSE	BPT	Wed, Feb 15, 2006	65.32	66.90	65.00	65.88
3445	NYSE	BPT	Tue, Feb 14, 2006	65.02	65.65	64.26	65.31
3444	NYSE	BPT	Mon, Feb 13, 2006	66.00	66.28	65.05	65.27
3443	NYSE	BPT	Fri, Feb 10, 2006	65.85	66.65	64.64	65.90
3442	NYSE	BPT	Thu, Feb 9, 2006	67.10	67.70	65.38	65.85
3441	NYSE	BPT	Wed, Feb 8, 2006	67.55	67.65	65.75	66.72
3440	NYSE	BPT	Tue, Feb 7, 2006	68.20	68.28	67.20	67.70
3439	NYSE	BPT	Mon, Feb 6, 2006	69.56	70.80	68.70	69.20
3438	NYSE	BPT	Fri, Feb 3, 2006	69.14	69.82	68.61	69.59
3437	NYSE	BPT	Thu, Feb 2, 2006	70.28	70.40	68.37	69.39
3436	NYSE	BPT	Wed, Feb 1, 2006	71.80	71.80	69.75	70.20
3435	NYSE	BPT	Tue, Jan 31, 2006	71.24	71.25	70.26	70.78
3434	NYSE	BPT	Mon, Jan 30, 2006	70.59	71.60	70.50	71.10
3433	NYSE	BPT	Fri, Jan 27, 2006	70.05	70.97	70.05	70.34
3432	NYSE	BPT	Thu, Jan 26, 2006	69.71	69.85	67.59	69.40
3431	NYSE	BPT	Wed, Jan 25, 2006	70.79	70.90	68.21	69.65
3430	NYSE	BPT	Tue, Jan 24, 2006	71.70	71.70	70.30	71.04
3429	NYSE	BPT	Mon, Jan 23, 2006	72.85	72.99	71.39	71.77
3428	NYSE	BPT	Fri, Jan 20, 2006	72.49	72.94	71.67	72.19
3427	NYSE	BPT	Thu, Jan 19, 2006	71.60	72.05	70.79	72.00
3426	NYSE	BPT	Wed, Jan 18, 2006	72.20	72.20	71.05	71.35
3425	NYSE	BPT	Tue, Jan 17, 2006	71.35	72.30	71.31	72.15
3424	NYSE	BPT	Fri, Jan 13, 2006	69.76	70.99	69.67	70.81
3423	NYSE	BPT	Thu, Jan 12, 2006	69.75	70.79	69.75	70.00
3422	NYSE	BPT	Wed, Jan 11, 2006	69.98	70.03	69.00	69.50
3421	NYSE	BPT	Tue, Jan 10, 2006	71.43	71.99	71.05	71.18
3420	NYSE	BPT	Mon, Jan 9, 2006	71.60	72.00	70.73	71.33
3419	NYSE	BPT	Fri, Jan 6, 2006	70.60	72.00	70.60	71.45
3418	NYSE	BPT	Thu, Jan 5, 2006	70.31	70.70	69.30	70.45
3417	NYSE	BPT	Wed, Jan 4, 2006	69.28	70.30	68.40	70.19
3416	NYSE	BPT	Tue, Jan 3, 2006	68.00	69.50	67.81	69.03
3415	NYSE	BPT	Fri, Dec 30, 2005	66.20	67.00	65.72	66.60
3414	NYSE	BPT	Thu, Dec 29, 2005	66.01	67.30	65.50	66.45
3413	NYSE	BPT	Wed, Dec 28, 2005	64.48	66.38	64.48	66.16
3412	NYSE	BPT	Tue, Dec 27, 2005	66.25	66.26	64.01	64.38
3411	NYSE	BPT	Fri, Dec 23, 2005	67.60	67.60	66.00	66.50
3410	NYSE	BPT	Thu, Dec 22, 2005	68.75	68.88	67.60	67.74
3409	NYSE	BPT	Wed, Dec 21, 2005	68.96	69.09	68.30	68.65
3408	NYSE	BPT	Tue, Dec 20, 2005	68.15	69.40	68.14	69.00
3407	NYSE	BPT	Mon, Dec 19, 2005	69.41	70.00	68.11	68.51
3406	NYSE	BPT	Fri, Dec 16, 2005	70.39	70.39	69.25	69.47
3405	NYSE	BPT	Thu, Dec 15, 2005	70.07	70.50	70.06	70.25
3404	NYSE	BPT	Wed, Dec 14, 2005	70.20	70.40	69.90	70.25
3403	NYSE	BPT	Tue, Dec 13, 2005	70.10	70.84	70.05	70.12
3402	NYSE	BPT	Mon, Dec 12, 2005	69.70	70.19	69.45	70.00
3401	NYSE	BPT	Fri, Dec 9, 2005	70.40	70.40	68.62	69.45
3400	NYSE	BPT	Thu, Dec 8, 2005	69.51	70.45	69.51	70.40
3399	NYSE	BPT	Wed, Dec 7, 2005	70.10	70.75	69.25	69.52
3398	NYSE	BPT	Tue, Dec 6, 2005	69.50	70.48	69.40	69.90
3397	NYSE	BPT	Mon, Dec 5, 2005	68.45	70.48	68.44	69.57
3396	NYSE	BPT	Fri, Dec 2, 2005	66.90	67.95	66.51	67.69
3395	NYSE	BPT	Thu, Dec 1, 2005	65.95	66.75	65.85	66.75
3394	NYSE	BPT	Wed, Nov 30, 2005	64.60	65.80	64.25	65.31
3393	NYSE	BPT	Tue, Nov 29, 2005	64.10	64.75	63.97	64.45
3392	NYSE	BPT	Mon, Nov 28, 2005	65.85	65.86	63.90	63.95
3391	NYSE	BPT	Fri, Nov 25, 2005	65.84	66.00	65.50	66.00
3390	NYSE	BPT	Wed, Nov 23, 2005	66.60	66.60	64.81	65.59
3389	NYSE	BPT	Tue, Nov 22, 2005	65.20	66.70	65.20	66.40
3388	NYSE	BPT	Mon, Nov 21, 2005	63.19	64.80	63.19	64.75
3387	NYSE	BPT	Fri, Nov 18, 2005	62.75	63.00	61.70	62.99
3386	NYSE	BPT	Thu, Nov 17, 2005	63.00	63.53	62.10	62.75
3385	NYSE	BPT	Wed, Nov 16, 2005	61.90	63.00	61.64	62.79
3384	NYSE	BPT	Tue, Nov 15, 2005	61.34	63.15	61.09	61.75
3383	NYSE	BPT	Mon, Nov 14, 2005	61.40	62.52	60.82	61.34
3382	NYSE	BPT	Fri, Nov 11, 2005	61.35	61.60	60.10	61.33
3381	NYSE	BPT	Thu, Nov 10, 2005	64.91	64.92	62.05	62.21
3380	NYSE	BPT	Wed, Nov 9, 2005	65.50	66.34	64.50	65.10
3379	NYSE	BPT	Tue, Nov 8, 2005	64.32	66.10	64.02	65.60
3378	NYSE	BPT	Mon, Nov 7, 2005	66.53	66.55	64.90	65.10
3377	NYSE	BPT	Fri, Nov 4, 2005	68.17	68.43	66.32	66.70
3376	NYSE	BPT	Thu, Nov 3, 2005	66.90	68.40	66.90	68.37
3375	NYSE	BPT	Wed, Nov 2, 2005	66.65	67.18	66.15	66.84
3374	NYSE	BPT	Tue, Nov 1, 2005	66.52	67.10	65.75	66.67
3373	NYSE	BPT	Mon, Oct 31, 2005	67.15	68.30	65.61	66.67
3372	NYSE	BPT	Fri, Oct 28, 2005	65.43	67.20	64.66	67.05
3371	NYSE	BPT	Thu, Oct 27, 2005	66.60	67.40	65.20	65.23
3370	NYSE	BPT	Wed, Oct 26, 2005	67.64	69.19	65.90	66.50
3369	NYSE	BPT	Tue, Oct 25, 2005	66.55	67.65	66.32	67.40
3368	NYSE	BPT	Mon, Oct 24, 2005	63.60	65.93	63.00	65.65
3367	NYSE	BPT	Fri, Oct 21, 2005	63.00	64.99	61.93	63.98
3366	NYSE	BPT	Thu, Oct 20, 2005	66.20	66.20	63.90	64.28
3365	NYSE	BPT	Wed, Oct 19, 2005	68.35	68.35	64.39	67.12
3364	NYSE	BPT	Tue, Oct 18, 2005	69.80	70.00	67.52	68.10
3363	NYSE	BPT	Mon, Oct 17, 2005	69.63	70.74	69.63	70.30
3362	NYSE	BPT	Fri, Oct 14, 2005	67.85	68.85	66.61	68.83
3361	NYSE	BPT	Thu, Oct 13, 2005	71.05	71.05	66.15	69.00
3360	NYSE	BPT	Wed, Oct 12, 2005	72.16	72.66	70.50	71.30
3359	NYSE	BPT	Tue, Oct 11, 2005	74.10	75.25	74.06	74.70
3358	NYSE	BPT	Mon, Oct 10, 2005	74.60	74.79	72.33	73.07
3357	NYSE	BPT	Fri, Oct 7, 2005	72.29	74.10	72.00	73.95
3356	NYSE	BPT	Thu, Oct 6, 2005	74.50	74.51	70.80	72.19
3355	NYSE	BPT	Wed, Oct 5, 2005	78.00	78.06	75.05	75.40
3354	NYSE	BPT	Tue, Oct 4, 2005	79.20	79.20	76.49	77.50
3353	NYSE	BPT	Mon, Oct 3, 2005	79.37	79.90	79.18	79.38
3352	NYSE	BPT	Fri, Sep 30, 2005	79.30	79.87	78.98	79.12
3351	NYSE	BPT	Thu, Sep 29, 2005	77.99	79.24	77.93	78.98
3350	NYSE	BPT	Wed, Sep 28, 2005	75.30	77.33	75.30	77.04
3349	NYSE	BPT	Tue, Sep 27, 2005	76.04	76.29	75.32	76.16
3348	NYSE	BPT	Mon, Sep 26, 2005	75.21	76.45	74.62	76.29
3347	NYSE	BPT	Fri, Sep 23, 2005	76.11	76.11	74.61	75.25
3346	NYSE	BPT	Thu, Sep 22, 2005	77.40	77.73	74.00	76.31
3345	NYSE	BPT	Wed, Sep 21, 2005	77.20	77.58	76.62	76.96
3344	NYSE	BPT	Tue, Sep 20, 2005	76.25	76.79	74.85	75.24
3343	NYSE	BPT	Mon, Sep 19, 2005	74.80	76.80	74.80	76.50
3342	NYSE	BPT	Fri, Sep 16, 2005	74.65	74.66	73.76	74.20
3341	NYSE	BPT	Thu, Sep 15, 2005	75.15	75.66	73.70	74.45
3340	NYSE	BPT	Wed, Sep 14, 2005	74.27	75.25	74.27	74.73
3339	NYSE	BPT	Tue, Sep 13, 2005	74.01	74.92	73.56	74.02
3338	NYSE	BPT	Mon, Sep 12, 2005	76.00	76.06	74.25	74.50
3337	NYSE	BPT	Fri, Sep 9, 2005	75.28	76.49	75.28	75.95
3336	NYSE	BPT	Thu, Sep 8, 2005	75.50	76.26	74.76	75.03
3335	NYSE	BPT	Wed, Sep 7, 2005	74.71	76.01	74.60	74.76
3334	NYSE	BPT	Tue, Sep 6, 2005	75.50	75.79	74.10	74.90
3333	NYSE	BPT	Fri, Sep 2, 2005	78.75	78.76	75.53	76.20
3332	NYSE	BPT	Thu, Sep 1, 2005	78.25	79.15	76.75	79.00
3331	NYSE	BPT	Wed, Aug 31, 2005	78.30	79.25	76.10	78.25
3330	NYSE	BPT	Tue, Aug 30, 2005	77.20	79.00	77.20	78.30
3329	NYSE	BPT	Mon, Aug 29, 2005	78.40	79.00	75.90	76.75
3328	NYSE	BPT	Fri, Aug 26, 2005	76.60	77.50	75.40	75.95
3327	NYSE	BPT	Thu, Aug 25, 2005	76.90	76.90	75.89	76.60
3326	NYSE	BPT	Wed, Aug 24, 2005	75.25	77.27	75.10	76.60
3325	NYSE	BPT	Tue, Aug 23, 2005	75.35	76.10	74.26	74.87
3324	NYSE	BPT	Mon, Aug 22, 2005	74.90	75.82	74.40	75.10
3323	NYSE	BPT	Fri, Aug 19, 2005	71.80	75.20	71.70	74.30
3322	NYSE	BPT	Thu, Aug 18, 2005	71.50	72.40	70.30	71.35
3321	NYSE	BPT	Wed, Aug 17, 2005	76.80	77.20	72.80	73.79
3320	NYSE	BPT	Tue, Aug 16, 2005	77.30	77.30	75.50	76.80
3319	NYSE	BPT	Mon, Aug 15, 2005	79.73	79.75	76.36	77.25
3318	NYSE	BPT	Fri, Aug 12, 2005	79.00	79.99	78.97	79.53
3317	NYSE	BPT	Thu, Aug 11, 2005	78.75	79.88	78.42	78.94
3316	NYSE	BPT	Wed, Aug 10, 2005	77.60	78.65	76.92	78.55
3315	NYSE	BPT	Tue, Aug 9, 2005	77.13	77.85	76.91	77.50
3314	NYSE	BPT	Mon, Aug 8, 2005	76.20	77.97	76.20	76.88
3313	NYSE	BPT	Fri, Aug 5, 2005	76.29	76.60	74.30	76.20
3312	NYSE	BPT	Thu, Aug 4, 2005	75.26	76.69	75.10	76.09
3311	NYSE	BPT	Wed, Aug 3, 2005	75.95	76.75	75.28	75.36
3310	NYSE	BPT	Tue, Aug 2, 2005	75.60	76.19	75.45	75.88
3309	NYSE	BPT	Mon, Aug 1, 2005	75.00	76.00	74.96	75.85
3308	NYSE	BPT	Fri, Jul 29, 2005	74.65	75.27	74.15	74.30
3307	NYSE	BPT	Thu, Jul 28, 2005	73.99	74.85	73.90	74.75
3306	NYSE	BPT	Wed, Jul 27, 2005	73.25	73.89	73.10	73.88
3305	NYSE	BPT	Tue, Jul 26, 2005	73.20	73.25	72.75	73.25
3304	NYSE	BPT	Mon, Jul 25, 2005	73.02	73.50	72.90	73.29
3303	NYSE	BPT	Fri, Jul 22, 2005	72.21	73.48	72.21	73.21
3302	NYSE	BPT	Thu, Jul 21, 2005	72.40	72.40	71.20	71.96
3301	NYSE	BPT	Wed, Jul 20, 2005	73.10	73.55	71.77	72.45
3300	NYSE	BPT	Tue, Jul 19, 2005	71.40	72.64	71.25	72.64
3299	NYSE	BPT	Mon, Jul 18, 2005	71.60	71.62	69.50	71.15
3298	NYSE	BPT	Fri, Jul 15, 2005	71.55	73.30	71.51	71.75
3297	NYSE	BPT	Thu, Jul 14, 2005	74.90	75.00	71.01	72.25
3296	NYSE	BPT	Wed, Jul 13, 2005	75.26	75.88	74.51	74.80
3295	NYSE	BPT	Tue, Jul 12, 2005	76.00	77.00	75.96	76.90
3294	NYSE	BPT	Mon, Jul 11, 2005	76.15	76.16	73.80	75.30
3293	NYSE	BPT	Fri, Jul 8, 2005	77.09	77.99	75.70	76.25
3292	NYSE	BPT	Thu, Jul 7, 2005	74.90	76.90	74.75	76.79
3291	NYSE	BPT	Wed, Jul 6, 2005	75.25	75.90	74.25	75.72
3290	NYSE	BPT	Tue, Jul 5, 2005	73.95	75.00	73.91	74.99
3289	NYSE	BPT	Fri, Jul 1, 2005	71.67	73.53	71.67	73.52
3288	NYSE	BPT	Thu, Jun 30, 2005	71.53	72.63	71.20	71.57
3287	NYSE	BPT	Wed, Jun 29, 2005	71.10	71.95	70.16	71.63
3286	NYSE	BPT	Tue, Jun 28, 2005	73.75	73.75	70.50	71.65
3285	NYSE	BPT	Mon, Jun 27, 2005	72.70	74.25	72.65	73.75
3284	NYSE	BPT	Fri, Jun 24, 2005	72.15	72.64	71.80	71.90
3283	NYSE	BPT	Thu, Jun 23, 2005	71.50	72.99	71.01	71.90
3282	NYSE	BPT	Wed, Jun 22, 2005	69.70	72.28	69.70	71.10
3281	NYSE	BPT	Tue, Jun 21, 2005	73.10	73.12	69.40	69.70
3280	NYSE	BPT	Mon, Jun 20, 2005	71.35	73.55	71.34	73.10
3279	NYSE	BPT	Fri, Jun 17, 2005	70.60	71.33	70.55	71.10
3278	NYSE	BPT	Thu, Jun 16, 2005	70.39	70.98	70.25	70.35
3277	NYSE	BPT	Wed, Jun 15, 2005	70.00	70.70	69.75	70.39
3276	NYSE	BPT	Tue, Jun 14, 2005	69.80	70.00	69.50	69.95
3275	NYSE	BPT	Mon, Jun 13, 2005	69.55	69.95	68.75	69.90
3274	NYSE	BPT	Fri, Jun 10, 2005	69.50	69.83	68.55	69.30
3273	NYSE	BPT	Thu, Jun 9, 2005	68.61	69.50	68.53	69.48
3272	NYSE	BPT	Wed, Jun 8, 2005	68.21	69.75	67.51	68.41
3271	NYSE	BPT	Tue, Jun 7, 2005	67.84	68.65	67.36	68.46
3270	NYSE	BPT	Mon, Jun 6, 2005	67.60	68.00	66.50	67.84
3269	NYSE	BPT	Fri, Jun 3, 2005	66.14	67.25	66.14	67.10
3268	NYSE	BPT	Thu, Jun 2, 2005	65.90	66.75	65.17	65.97
3267	NYSE	BPT	Wed, Jun 1, 2005	64.84	66.20	64.84	66.02
3266	NYSE	BPT	Tue, May 31, 2005	65.00	65.01	63.30	64.69
3265	NYSE	BPT	Fri, May 27, 2005	64.14	65.50	64.11	65.35
3264	NYSE	BPT	Thu, May 26, 2005	64.15	64.60	63.50	63.89
3263	NYSE	BPT	Wed, May 25, 2005	62.26	64.50	61.75	64.15
3262	NYSE	BPT	Tue, May 24, 2005	60.90	62.44	60.90	62.20
3261	NYSE	BPT	Mon, May 23, 2005	60.06	61.50	60.01	61.10
3260	NYSE	BPT	Fri, May 20, 2005	60.95	61.59	59.91	60.30
3259	NYSE	BPT	Thu, May 19, 2005	59.78	61.50	59.01	60.93
3258	NYSE	BPT	Wed, May 18, 2005	60.80	61.85	59.51	59.80
3257	NYSE	BPT	Tue, May 17, 2005	58.20	60.90	58.20	60.70
3256	NYSE	BPT	Mon, May 16, 2005	59.70	59.80	56.96	58.95
3255	NYSE	BPT	Fri, May 13, 2005	61.32	61.90	60.48	61.10
3254	NYSE	BPT	Thu, May 12, 2005	64.05	64.21	61.20	61.52
3253	NYSE	BPT	Wed, May 11, 2005	64.90	65.19	63.66	63.95
3252	NYSE	BPT	Tue, May 10, 2005	65.94	66.30	64.70	64.80
3251	NYSE	BPT	Mon, May 9, 2005	65.30	66.00	64.80	65.85
3250	NYSE	BPT	Fri, May 6, 2005	64.47	65.45	64.47	64.85
3249	NYSE	BPT	Thu, May 5, 2005	62.95	64.74	62.95	64.22
3248	NYSE	BPT	Wed, May 4, 2005	61.76	63.25	61.15	62.70
3247	NYSE	BPT	Tue, May 3, 2005	63.51	63.51	61.49	61.78
3246	NYSE	BPT	Mon, May 2, 2005	60.70	63.60	60.50	63.60
3245	NYSE	BPT	Fri, Apr 29, 2005	62.78	63.00	60.76	60.85
3244	NYSE	BPT	Thu, Apr 28, 2005	61.60	62.65	61.31	62.53
3243	NYSE	BPT	Wed, Apr 27, 2005	65.11	65.15	62.60	62.80
3242	NYSE	BPT	Tue, Apr 26, 2005	65.94	66.70	64.90	65.26
3241	NYSE	BPT	Mon, Apr 25, 2005	65.50	66.66	65.50	65.94
3240	NYSE	BPT	Fri, Apr 22, 2005	63.58	65.17	63.31	64.71
3239	NYSE	BPT	Thu, Apr 21, 2005	61.52	63.20	61.00	63.05
3238	NYSE	BPT	Wed, Apr 20, 2005	63.65	64.40	61.60	61.60
3237	NYSE	BPT	Tue, Apr 19, 2005	59.00	62.81	59.00	62.64
3236	NYSE	BPT	Mon, Apr 18, 2005	60.70	60.70	56.47	57.96
3235	NYSE	BPT	Fri, Apr 15, 2005	65.20	65.24	60.85	61.30
3234	NYSE	BPT	Thu, Apr 14, 2005	63.40	65.88	63.40	65.75
3233	NYSE	BPT	Wed, Apr 13, 2005	66.00	67.25	62.60	63.31
3232	NYSE	BPT	Tue, Apr 12, 2005	72.55	72.90	69.20	69.80
3231	NYSE	BPT	Mon, Apr 11, 2005	73.34	74.20	72.60	74.20
3230	NYSE	BPT	Fri, Apr 8, 2005	72.80	73.75	72.50	73.59
3229	NYSE	BPT	Thu, Apr 7, 2005	75.25	75.79	73.50	73.61
3228	NYSE	BPT	Wed, Apr 6, 2005	73.81	74.30	71.50	74.05
3227	NYSE	BPT	Tue, Apr 5, 2005	74.50	74.50	73.62	74.01
3226	NYSE	BPT	Mon, Apr 4, 2005	73.00	75.00	73.00	74.40
3225	NYSE	BPT	Fri, Apr 1, 2005	70.00	72.69	70.00	72.49
3224	NYSE	BPT	Thu, Mar 31, 2005	67.80	70.00	67.72	69.80
3223	NYSE	BPT	Wed, Mar 30, 2005	67.00	67.02	65.51	67.02
3222	NYSE	BPT	Tue, Mar 29, 2005	67.18	68.02	67.18	67.25
3221	NYSE	BPT	Mon, Mar 28, 2005	67.00	68.00	66.80	67.08
3220	NYSE	BPT	Thu, Mar 24, 2005	66.00	68.00	66.00	67.67
3219	NYSE	BPT	Wed, Mar 23, 2005	67.80	68.35	64.25	65.95
3218	NYSE	BPT	Tue, Mar 22, 2005	69.70	70.95	68.85	69.10
3217	NYSE	BPT	Mon, Mar 21, 2005	68.96	69.95	68.60	69.75
3216	NYSE	BPT	Fri, Mar 18, 2005	67.80	68.95	67.45	68.93
3215	NYSE	BPT	Thu, Mar 17, 2005	66.90	68.42	66.50	67.78
3214	NYSE	BPT	Wed, Mar 16, 2005	64.01	66.00	63.90	65.98
3213	NYSE	BPT	Tue, Mar 15, 2005	63.26	64.17	63.20	63.91
3212	NYSE	BPT	Mon, Mar 14, 2005	63.10	63.60	62.50	63.11
3211	NYSE	BPT	Fri, Mar 11, 2005	60.75	63.60	60.75	62.61
3210	NYSE	BPT	Thu, Mar 10, 2005	62.69	62.69	59.70	61.45
3209	NYSE	BPT	Wed, Mar 9, 2005	63.60	65.29	63.10	63.11
3208	NYSE	BPT	Tue, Mar 8, 2005	62.60	63.80	62.35	63.40
3207	NYSE	BPT	Mon, Mar 7, 2005	63.15	63.15	61.50	62.35
3206	NYSE	BPT	Fri, Mar 4, 2005	62.30	63.50	62.29	63.40
3205	NYSE	BPT	Thu, Mar 3, 2005	60.40	62.50	60.35	62.18
3204	NYSE	BPT	Wed, Mar 2, 2005	59.45	60.40	59.30	60.25
3203	NYSE	BPT	Tue, Mar 1, 2005	60.46	60.49	59.30	59.65
3202	NYSE	BPT	Mon, Feb 28, 2005	60.20	60.90	60.06	60.46
3201	NYSE	BPT	Fri, Feb 25, 2005	59.53	60.45	59.00	60.34
3200	NYSE	BPT	Thu, Feb 24, 2005	60.50	61.35	59.50	59.80
3199	NYSE	BPT	Wed, Feb 23, 2005	60.44	60.70	59.91	60.50
3198	NYSE	BPT	Tue, Feb 22, 2005	58.45	61.02	58.45	60.45
3197	NYSE	BPT	Fri, Feb 18, 2005	57.00	59.80	56.00	58.35
3196	NYSE	BPT	Thu, Feb 17, 2005	63.70	69.50	59.40	59.90
3195	NYSE	BPT	Wed, Feb 16, 2005	60.00	64.00	59.75	62.90
3194	NYSE	BPT	Tue, Feb 15, 2005	59.82	60.00	59.00	59.52
3193	NYSE	BPT	Mon, Feb 14, 2005	59.76	59.99	59.60	59.79
3192	NYSE	BPT	Fri, Feb 11, 2005	59.60	60.10	57.50	59.68
3191	NYSE	BPT	Thu, Feb 10, 2005	58.30	59.63	58.30	59.60
3190	NYSE	BPT	Wed, Feb 9, 2005	57.60	57.90	57.01	57.80
3189	NYSE	BPT	Tue, Feb 8, 2005	55.75	57.50	55.75	57.35
3188	NYSE	BPT	Mon, Feb 7, 2005	56.50	56.80	55.52	55.69
3187	NYSE	BPT	Fri, Feb 4, 2005	55.38	56.00	55.05	56.00
3186	NYSE	BPT	Thu, Feb 3, 2005	55.68	55.74	54.03	55.23
3185	NYSE	BPT	Wed, Feb 2, 2005	53.95	55.60	53.95	55.43
3184	NYSE	BPT	Tue, Feb 1, 2005	53.80	53.95	53.44	53.83
3183	NYSE	BPT	Mon, Jan 31, 2005	52.05	53.09	51.80	52.85
3182	NYSE	BPT	Fri, Jan 28, 2005	53.80	53.80	51.90	52.54
3181	NYSE	BPT	Thu, Jan 27, 2005	53.22	53.88	53.18	53.60
3180	NYSE	BPT	Wed, Jan 26, 2005	52.90	53.00	51.90	52.97
3179	NYSE	BPT	Tue, Jan 25, 2005	51.40	53.13	51.25	52.78
3178	NYSE	BPT	Mon, Jan 24, 2005	50.60	51.80	50.60	51.50
3177	NYSE	BPT	Fri, Jan 21, 2005	49.88	50.34	49.83	50.21
3176	NYSE	BPT	Thu, Jan 20, 2005	49.85	49.85	48.60	49.46
3175	NYSE	BPT	Wed, Jan 19, 2005	49.55	50.00	49.48	49.80
3174	NYSE	BPT	Tue, Jan 18, 2005	49.45	49.75	49.20	49.50
3173	NYSE	BPT	Fri, Jan 14, 2005	48.60	49.15	48.55	49.11
3172	NYSE	BPT	Thu, Jan 13, 2005	47.90	49.28	47.89	48.50
3171	NYSE	BPT	Wed, Jan 12, 2005	46.65	48.09	46.40	47.85
3170	NYSE	BPT	Tue, Jan 11, 2005	49.45	49.55	48.15	48.36
3169	NYSE	BPT	Mon, Jan 10, 2005	49.15	49.81	48.96	49.05
3168	NYSE	BPT	Fri, Jan 7, 2005	49.73	49.75	47.76	48.15
3167	NYSE	BPT	Thu, Jan 6, 2005	47.56	49.60	47.32	49.55
3166	NYSE	BPT	Wed, Jan 5, 2005	48.02	48.32	47.40	47.56
3165	NYSE	BPT	Tue, Jan 4, 2005	47.55	48.55	47.51	47.79
3164	NYSE	BPT	Mon, Jan 3, 2005	48.31	48.31	47.40	47.45
3163	NYSE	BPT	Fri, Dec 31, 2004	48.20	48.74	48.14	48.30
3162	NYSE	BPT	Thu, Dec 30, 2004	48.29	48.50	47.65	48.09
3161	NYSE	BPT	Wed, Dec 29, 2004	47.70	48.35	47.30	48.29
3160	NYSE	BPT	Tue, Dec 28, 2004	46.36	47.62	46.36	47.62
3159	NYSE	BPT	Mon, Dec 27, 2004	47.50	47.70	45.85	46.26
3158	NYSE	BPT	Thu, Dec 23, 2004	48.00	48.60	48.00	48.21
3157	NYSE	BPT	Wed, Dec 22, 2004	49.55	49.75	47.50	48.11
3156	NYSE	BPT	Tue, Dec 21, 2004	49.30	49.75	49.30	49.65
3155	NYSE	BPT	Mon, Dec 20, 2004	49.75	49.90	49.11	49.30
3154	NYSE	BPT	Fri, Dec 17, 2004	48.90	49.75	48.65	49.68
3153	NYSE	BPT	Thu, Dec 16, 2004	48.45	48.81	48.20	48.60
3152	NYSE	BPT	Wed, Dec 15, 2004	47.38	49.00	47.26	48.45
3151	NYSE	BPT	Tue, Dec 14, 2004	46.63	47.32	46.60	47.23
3150	NYSE	BPT	Mon, Dec 13, 2004	44.92	46.45	44.92	46.43
3149	NYSE	BPT	Fri, Dec 10, 2004	46.11	46.40	44.50	44.82
3148	NYSE	BPT	Thu, Dec 9, 2004	45.62	45.98	45.61	45.86
3147	NYSE	BPT	Wed, Dec 8, 2004	44.20	45.75	43.97	45.40
3146	NYSE	BPT	Tue, Dec 7, 2004	45.93	45.93	45.15	45.25
3145	NYSE	BPT	Mon, Dec 6, 2004	46.10	47.10	45.76	45.93
3144	NYSE	BPT	Fri, Dec 3, 2004	43.55	45.84	43.50	45.83
3143	NYSE	BPT	Thu, Dec 2, 2004	46.90	47.00	44.10	44.74
3142	NYSE	BPT	Wed, Dec 1, 2004	49.65	49.65	47.20	47.60
3141	NYSE	BPT	Tue, Nov 30, 2004	49.90	50.50	49.60	49.70
3140	NYSE	BPT	Mon, Nov 29, 2004	50.00	50.00	49.47	50.00
3139	NYSE	BPT	Fri, Nov 26, 2004	49.50	50.00	49.50	50.00
3138	NYSE	BPT	Wed, Nov 24, 2004	49.01	49.30	48.45	49.30
3137	NYSE	BPT	Tue, Nov 23, 2004	48.31	49.49	47.90	48.76
3136	NYSE	BPT	Mon, Nov 22, 2004	48.05	48.95	47.82	48.06
3135	NYSE	BPT	Fri, Nov 19, 2004	46.00	48.00	45.95	47.80
3134	NYSE	BPT	Thu, Nov 18, 2004	45.25	46.00	45.25	45.79
3133	NYSE	BPT	Wed, Nov 17, 2004	44.00	45.25	43.92	45.22
3132	NYSE	BPT	Tue, Nov 16, 2004	43.55	44.15	43.55	43.82
3131	NYSE	BPT	Mon, Nov 15, 2004	44.44	44.45	43.09	43.51
3130	NYSE	BPT	Fri, Nov 12, 2004	44.00	44.50	43.90	44.49
3129	NYSE	BPT	Thu, Nov 11, 2004	43.46	44.00	43.04	43.90
3128	NYSE	BPT	Wed, Nov 10, 2004	42.50	44.00	42.30	43.64
3127	NYSE	BPT	Tue, Nov 9, 2004	43.66	43.67	42.10	42.50
3126	NYSE	BPT	Mon, Nov 8, 2004	44.14	44.40	43.50	43.66
3125	NYSE	BPT	Fri, Nov 5, 2004	43.65	44.24	43.65	44.13
3124	NYSE	BPT	Thu, Nov 4, 2004	44.35	44.52	43.53	43.59
3123	NYSE	BPT	Wed, Nov 3, 2004	43.08	44.30	43.08	44.20
3122	NYSE	BPT	Tue, Nov 2, 2004	43.29	43.50	42.30	42.83
3121	NYSE	BPT	Mon, Nov 1, 2004	45.02	45.45	43.63	44.05
3120	NYSE	BPT	Fri, Oct 29, 2004	43.75	44.80	43.75	44.77
3119	NYSE	BPT	Thu, Oct 28, 2004	44.10	45.15	43.30	43.95
3118	NYSE	BPT	Wed, Oct 27, 2004	46.04	46.37	44.22	44.80
3117	NYSE	BPT	Tue, Oct 26, 2004	46.20	46.25	45.75	46.14
3116	NYSE	BPT	Mon, Oct 25, 2004	46.55	47.10	45.98	46.04
3115	NYSE	BPT	Fri, Oct 22, 2004	45.96	46.49	45.90	46.35
3114	NYSE	BPT	Thu, Oct 21, 2004	45.99	46.20	45.50	45.81
3113	NYSE	BPT	Wed, Oct 20, 2004	43.90	45.76	43.88	45.76
3112	NYSE	BPT	Tue, Oct 19, 2004	43.05	44.00	42.60	43.80
3111	NYSE	BPT	Mon, Oct 18, 2004	45.62	45.65	43.44	43.70
3110	NYSE	BPT	Fri, Oct 15, 2004	46.40	46.64	44.80	45.17
3109	NYSE	BPT	Thu, Oct 14, 2004	44.62	45.75	44.62	45.60
3108	NYSE	BPT	Wed, Oct 13, 2004	43.69	44.50	41.00	44.41
3107	NYSE	BPT	Tue, Oct 12, 2004	48.77	48.90	44.49	44.71
3106	NYSE	BPT	Mon, Oct 11, 2004	48.50	49.58	48.00	49.58
3105	NYSE	BPT	Fri, Oct 8, 2004	46.60	47.65	45.81	47.18
3104	NYSE	BPT	Thu, Oct 7, 2004	45.90	46.69	45.02	46.00
3103	NYSE	BPT	Wed, Oct 6, 2004	44.20	45.84	43.92	44.90
3102	NYSE	BPT	Tue, Oct 5, 2004	41.95	43.85	41.95	43.15
3101	NYSE	BPT	Mon, Oct 4, 2004	39.99	41.63	39.87	41.33
3100	NYSE	BPT	Fri, Oct 1, 2004	39.65	40.00	39.35	39.84
3099	NYSE	BPT	Thu, Sep 30, 2004	39.01	39.90	39.00	39.50
3098	NYSE	BPT	Wed, Sep 29, 2004	39.99	39.99	38.51	39.18
3097	NYSE	BPT	Tue, Sep 28, 2004	39.60	40.00	39.60	39.91
3096	NYSE	BPT	Mon, Sep 27, 2004	39.00	39.39	39.00	39.35
3095	NYSE	BPT	Fri, Sep 24, 2004	38.16	38.80	38.10	38.75
3094	NYSE	BPT	Thu, Sep 23, 2004	38.50	38.61	37.53	38.26
3093	NYSE	BPT	Wed, Sep 22, 2004	38.49	38.62	38.00	38.39
3092	NYSE	BPT	Tue, Sep 21, 2004	38.00	38.45	37.85	38.39
3091	NYSE	BPT	Mon, Sep 20, 2004	37.75	38.00	37.60	37.88
3090	NYSE	BPT	Fri, Sep 17, 2004	36.31	37.61	36.10	37.50
3089	NYSE	BPT	Thu, Sep 16, 2004	36.32	36.78	36.00	36.30
3088	NYSE	BPT	Wed, Sep 15, 2004	36.50	36.99	36.06	36.31
3087	NYSE	BPT	Tue, Sep 14, 2004	36.25	36.77	36.00	36.25
3086	NYSE	BPT	Mon, Sep 13, 2004	36.00	36.48	35.71	35.97
3085	NYSE	BPT	Fri, Sep 10, 2004	35.93	36.07	35.01	35.10
3084	NYSE	BPT	Thu, Sep 9, 2004	34.92	35.94	34.85	35.68
3083	NYSE	BPT	Wed, Sep 8, 2004	35.24	35.25	34.79	34.96
3082	NYSE	BPT	Tue, Sep 7, 2004	35.10	35.31	34.29	35.18
3081	NYSE	BPT	Fri, Sep 3, 2004	35.40	35.49	35.17	35.28
3080	NYSE	BPT	Thu, Sep 2, 2004	35.45	35.70	35.24	35.27
3079	NYSE	BPT	Wed, Sep 1, 2004	34.10	35.08	33.99	34.95
3078	NYSE	BPT	Tue, Aug 31, 2004	33.50	34.00	33.17	33.87
3077	NYSE	BPT	Mon, Aug 30, 2004	34.60	34.85	33.29	33.68
3076	NYSE	BPT	Fri, Aug 27, 2004	34.11	34.55	33.92	34.50
3075	NYSE	BPT	Thu, Aug 26, 2004	34.20	34.20	32.29	33.80
3074	NYSE	BPT	Wed, Aug 25, 2004	35.58	35.70	33.72	34.22
3073	NYSE	BPT	Tue, Aug 24, 2004	36.53	36.53	35.25	35.70
3072	NYSE	BPT	Mon, Aug 23, 2004	37.47	37.90	36.52	36.86
3071	NYSE	BPT	Fri, Aug 20, 2004	37.98	38.65	37.42	37.64
3070	NYSE	BPT	Thu, Aug 19, 2004	37.50	37.85	37.31	37.80
3069	NYSE	BPT	Wed, Aug 18, 2004	37.00	37.49	36.90	37.31
3068	NYSE	BPT	Tue, Aug 17, 2004	37.10	37.11	36.25	36.73
3067	NYSE	BPT	Mon, Aug 16, 2004	38.00	38.45	37.34	37.46
3066	NYSE	BPT	Fri, Aug 13, 2004	37.75	38.00	37.62	37.94
3065	NYSE	BPT	Thu, Aug 12, 2004	37.02	37.63	37.01	37.50
3064	NYSE	BPT	Wed, Aug 11, 2004	37.40	37.40	36.13	36.79
3063	NYSE	BPT	Tue, Aug 10, 2004	38.20	38.55	37.70	37.83
3062	NYSE	BPT	Mon, Aug 9, 2004	36.50	37.88	36.40	37.60
3061	NYSE	BPT	Fri, Aug 6, 2004	37.10	37.80	36.00	36.51
3060	NYSE	BPT	Thu, Aug 5, 2004	35.50	37.74	35.41	37.10
3059	NYSE	BPT	Wed, Aug 4, 2004	39.10	39.88	35.00	35.47
3058	NYSE	BPT	Tue, Aug 3, 2004	38.00	39.20	37.89	38.85
3057	NYSE	BPT	Mon, Aug 2, 2004	36.50	38.25	36.35	37.94
3056	NYSE	BPT	Fri, Jul 30, 2004	36.10	37.00	36.05	36.68
3055	NYSE	BPT	Thu, Jul 29, 2004	36.00	36.02	35.70	35.94
3054	NYSE	BPT	Wed, Jul 28, 2004	35.65	36.45	35.55	36.00
3053	NYSE	BPT	Tue, Jul 27, 2004	34.88	35.53	34.88	35.45
3052	NYSE	BPT	Mon, Jul 26, 2004	35.29	35.54	34.88	35.00
3051	NYSE	BPT	Fri, Jul 23, 2004	35.50	35.79	35.00	35.15
3050	NYSE	BPT	Thu, Jul 22, 2004	35.40	35.57	34.67	35.36
3049	NYSE	BPT	Wed, Jul 21, 2004	35.90	35.99	35.56	35.56
3048	NYSE	BPT	Tue, Jul 20, 2004	35.65	35.91	35.49	35.56
3047	NYSE	BPT	Mon, Jul 19, 2004	35.20	35.50	34.75	35.40
3046	NYSE	BPT	Fri, Jul 16, 2004	34.18	35.00	34.06	34.85
3045	NYSE	BPT	Thu, Jul 15, 2004	33.74	34.24	33.63	33.90
3044	NYSE	BPT	Wed, Jul 14, 2004	32.55	33.89	32.40	33.70
3043	NYSE	BPT	Tue, Jul 13, 2004	33.03	33.18	32.42	32.65
3042	NYSE	BPT	Mon, Jul 12, 2004	33.75	33.94	32.70	33.53
3041	NYSE	BPT	Fri, Jul 9, 2004	35.20	35.47	35.15	35.27
3040	NYSE	BPT	Thu, Jul 8, 2004	35.24	35.53	34.60	35.20
3039	NYSE	BPT	Wed, Jul 7, 2004	35.24	35.46	34.83	35.12
3038	NYSE	BPT	Tue, Jul 6, 2004	34.60	35.00	34.48	34.99
3037	NYSE	BPT	Fri, Jul 2, 2004	33.30	34.20	33.29	34.01
3036	NYSE	BPT	Thu, Jul 1, 2004	32.76	33.86	32.13	33.15
3035	NYSE	BPT	Wed, Jun 30, 2004	31.41	32.59	31.25	32.57
3034	NYSE	BPT	Tue, Jun 29, 2004	32.15	32.15	31.27	31.66
3033	NYSE	BPT	Mon, Jun 28, 2004	32.70	32.75	32.10	32.19
3032	NYSE	BPT	Fri, Jun 25, 2004	32.75	32.87	32.60	32.77
3031	NYSE	BPT	Thu, Jun 24, 2004	32.50	32.80	32.50	32.75
3030	NYSE	BPT	Wed, Jun 23, 2004	32.25	32.45	32.17	32.42
3029	NYSE	BPT	Tue, Jun 22, 2004	32.21	32.21	31.50	32.16
3028	NYSE	BPT	Mon, Jun 21, 2004	32.60	32.90	32.10	32.22
3027	NYSE	BPT	Fri, Jun 18, 2004	31.84	32.47	31.68	32.36
3026	NYSE	BPT	Thu, Jun 17, 2004	31.50	31.95	31.31	31.60
3025	NYSE	BPT	Wed, Jun 16, 2004	30.68	31.50	30.68	31.49
3024	NYSE	BPT	Tue, Jun 15, 2004	30.49	30.90	30.35	30.80
3023	NYSE	BPT	Mon, Jun 14, 2004	30.60	30.74	30.22	30.24
3022	NYSE	BPT	Thu, Jun 10, 2004	29.99	30.50	29.99	30.50
3021	NYSE	BPT	Wed, Jun 9, 2004	29.93	29.93	29.50	29.88
3020	NYSE	BPT	Tue, Jun 8, 2004	30.30	30.50	29.91	29.92
3019	NYSE	BPT	Mon, Jun 7, 2004	29.61	30.42	29.52	30.30
3018	NYSE	BPT	Fri, Jun 4, 2004	29.97	30.05	29.35	29.61
3017	NYSE	BPT	Thu, Jun 3, 2004	30.71	30.89	29.83	29.96
3016	NYSE	BPT	Wed, Jun 2, 2004	31.00	31.00	30.10	30.51
3015	NYSE	BPT	Tue, Jun 1, 2004	30.05	31.00	30.05	30.96
3014	NYSE	BPT	Fri, May 28, 2004	29.61	29.95	29.26	29.67
3013	NYSE	BPT	Thu, May 27, 2004	30.65	30.65	29.69	29.71
3012	NYSE	BPT	Wed, May 26, 2004	30.49	30.74	30.26	30.50
3011	NYSE	BPT	Tue, May 25, 2004	30.20	30.50	30.17	30.45
3010	NYSE	BPT	Mon, May 24, 2004	29.60	30.25	29.55	30.16
3009	NYSE	BPT	Fri, May 21, 2004	29.79	29.90	29.60	29.61
3008	NYSE	BPT	Thu, May 20, 2004	29.90	30.05	29.80	29.89
3007	NYSE	BPT	Wed, May 19, 2004	29.34	29.99	29.21	29.82
3006	NYSE	BPT	Tue, May 18, 2004	29.15	29.54	29.06	29.46
3005	NYSE	BPT	Mon, May 17, 2004	29.64	29.90	29.11	29.11
3004	NYSE	BPT	Fri, May 14, 2004	29.10	29.75	29.09	29.64
3003	NYSE	BPT	Thu, May 13, 2004	29.15	29.41	28.91	29.05
3002	NYSE	BPT	Wed, May 12, 2004	28.99	29.22	28.41	29.01
3001	NYSE	BPT	Tue, May 11, 2004	27.60	28.75	27.56	28.75
3000	NYSE	BPT	Mon, May 10, 2004	29.51	29.52	26.31	27.37
2999	NYSE	BPT	Fri, May 7, 2004	29.60	30.05	29.60	29.61
2998	NYSE	BPT	Thu, May 6, 2004	29.85	30.00	29.60	29.60
2997	NYSE	BPT	Wed, May 5, 2004	29.86	30.00	29.50	29.85
2996	NYSE	BPT	Tue, May 4, 2004	29.18	29.82	29.15	29.64
2995	NYSE	BPT	Mon, May 3, 2004	28.45	28.99	28.35	28.99
2994	NYSE	BPT	Fri, Apr 30, 2004	28.05	28.42	27.93	28.31
2993	NYSE	BPT	Thu, Apr 29, 2004	29.83	29.83	27.26	28.00
2992	NYSE	BPT	Wed, Apr 28, 2004	30.00	30.24	29.75	29.83
2991	NYSE	BPT	Tue, Apr 27, 2004	29.54	30.38	29.54	30.15
2990	NYSE	BPT	Mon, Apr 26, 2004	29.05	29.40	29.00	29.40
2989	NYSE	BPT	Fri, Apr 23, 2004	29.35	29.49	28.87	28.93
2988	NYSE	BPT	Thu, Apr 22, 2004	29.12	29.24	28.81	29.20
2987	NYSE	BPT	Wed, Apr 21, 2004	29.95	29.95	28.60	29.12
2986	NYSE	BPT	Tue, Apr 20, 2004	30.30	30.30	29.66	29.80
2985	NYSE	BPT	Mon, Apr 19, 2004	30.30	30.38	29.89	30.09
2984	NYSE	BPT	Fri, Apr 16, 2004	29.62	29.95	29.51	29.86
2983	NYSE	BPT	Thu, Apr 15, 2004	29.49	29.99	29.33	29.50
2982	NYSE	BPT	Wed, Apr 14, 2004	29.67	29.69	28.70	29.47
2981	NYSE	BPT	Tue, Apr 13, 2004	30.70	30.75	29.70	29.84
2980	NYSE	BPT	Mon, Apr 12, 2004	30.62	31.00	30.34	30.82
2979	NYSE	BPT	Thu, Apr 8, 2004	31.00	31.68	31.00	31.52
2978	NYSE	BPT	Wed, Apr 7, 2004	30.54	30.94	30.45	30.94
2977	NYSE	BPT	Tue, Apr 6, 2004	30.45	30.54	30.13	30.44
2976	NYSE	BPT	Mon, Apr 5, 2004	30.25	30.47	30.21	30.46
2975	NYSE	BPT	Fri, Apr 2, 2004	30.30	30.30	30.10	30.19
2974	NYSE	BPT	Thu, Apr 1, 2004	30.25	30.49	30.06	30.30
2973	NYSE	BPT	Wed, Mar 31, 2004	30.10	30.25	29.85	30.15
2972	NYSE	BPT	Tue, Mar 30, 2004	29.81	30.10	29.75	30.10
2971	NYSE	BPT	Mon, Mar 29, 2004	29.66	29.98	29.65	29.83
2970	NYSE	BPT	Fri, Mar 26, 2004	29.15	29.69	28.83	29.66
2969	NYSE	BPT	Thu, Mar 25, 2004	29.85	29.85	28.71	29.15
2968	NYSE	BPT	Wed, Mar 24, 2004	29.92	29.94	29.70	29.70
2967	NYSE	BPT	Tue, Mar 23, 2004	29.79	29.95	29.76	29.85
2966	NYSE	BPT	Mon, Mar 22, 2004	29.99	29.99	29.62	29.79
2965	NYSE	BPT	Fri, Mar 19, 2004	29.94	30.00	29.76	29.99
2964	NYSE	BPT	Thu, Mar 18, 2004	29.94	29.98	29.80	29.81
2963	NYSE	BPT	Wed, Mar 17, 2004	29.58	29.90	29.58	29.90
2962	NYSE	BPT	Tue, Mar 16, 2004	29.49	29.67	29.04	29.38
2961	NYSE	BPT	Mon, Mar 15, 2004	29.30	29.50	29.10	29.37
2960	NYSE	BPT	Fri, Mar 12, 2004	28.93	29.21	28.60	29.10
2959	NYSE	BPT	Thu, Mar 11, 2004	28.85	28.99	28.05	28.93
2958	NYSE	BPT	Wed, Mar 10, 2004	29.10	29.39	29.00	29.22
2957	NYSE	BPT	Tue, Mar 9, 2004	29.40	29.50	29.01	29.11
2956	NYSE	BPT	Mon, Mar 8, 2004	29.47	29.68	29.00	29.44
2955	NYSE	BPT	Fri, Mar 5, 2004	28.75	29.25	28.75	29.22
2954	NYSE	BPT	Thu, Mar 4, 2004	28.33	28.90	28.19	28.76
2953	NYSE	BPT	Wed, Mar 3, 2004	28.85	28.85	28.20	28.33
2952	NYSE	BPT	Tue, Mar 2, 2004	28.95	29.25	28.78	28.80
2951	NYSE	BPT	Mon, Mar 1, 2004	28.28	28.80	28.25	28.80
2950	NYSE	BPT	Fri, Feb 27, 2004	27.98	28.35	27.94	28.30
2949	NYSE	BPT	Thu, Feb 26, 2004	27.52	27.94	27.41	27.87
2948	NYSE	BPT	Wed, Feb 25, 2004	27.31	27.65	27.01	27.27
2947	NYSE	BPT	Tue, Feb 24, 2004	26.88	27.23	26.74	27.06
2946	NYSE	BPT	Mon, Feb 23, 2004	26.48	27.15	26.05	26.76
2945	NYSE	BPT	Fri, Feb 20, 2004	27.07	27.07	26.72	26.88
2944	NYSE	BPT	Thu, Feb 19, 2004	27.35	27.43	26.95	26.97
2943	NYSE	BPT	Wed, Feb 18, 2004	26.99	27.24	26.88	26.95
2942	NYSE	BPT	Tue, Feb 17, 2004	26.29	26.97	26.16	26.92
2941	NYSE	BPT	Fri, Feb 13, 2004	25.98	26.30	25.78	26.04
2940	NYSE	BPT	Thu, Feb 12, 2004	26.49	26.50	25.37	26.12
2939	NYSE	BPT	Wed, Feb 11, 2004	26.60	26.92	26.35	26.44
2938	NYSE	BPT	Tue, Feb 10, 2004	25.35	26.28	25.21	26.18
2937	NYSE	BPT	Mon, Feb 9, 2004	24.35	25.19	24.35	25.00
2936	NYSE	BPT	Fri, Feb 6, 2004	22.51	23.97	22.51	23.90
2935	NYSE	BPT	Thu, Feb 5, 2004	24.55	24.67	22.50	23.16
2934	NYSE	BPT	Wed, Feb 4, 2004	25.14	25.14	24.65	24.69
2933	NYSE	BPT	Tue, Feb 3, 2004	25.17	25.47	25.00	25.24
2932	NYSE	BPT	Mon, Feb 2, 2004	25.75	25.79	24.87	25.27
2931	NYSE	BPT	Fri, Jan 30, 2004	25.50	25.97	25.00	25.74
2930	NYSE	BPT	Thu, Jan 29, 2004	26.95	26.95	24.50	25.70
2929	NYSE	BPT	Wed, Jan 28, 2004	27.51	27.70	27.03	27.20
2928	NYSE	BPT	Tue, Jan 27, 2004	28.01	28.20	27.52	28.02
2927	NYSE	BPT	Mon, Jan 26, 2004	28.30	28.50	28.03	28.14
2926	NYSE	BPT	Fri, Jan 23, 2004	28.90	29.00	28.45	28.62
2925	NYSE	BPT	Thu, Jan 22, 2004	28.54	28.85	28.45	28.70
2924	NYSE	BPT	Wed, Jan 21, 2004	28.30	28.87	27.80	28.29
2923	NYSE	BPT	Tue, Jan 20, 2004	26.00	27.71	26.00	27.65
2922	NYSE	BPT	Fri, Jan 16, 2004	27.90	27.92	25.80	26.64
2921	NYSE	BPT	Thu, Jan 15, 2004	29.55	29.61	28.07	28.33
2920	NYSE	BPT	Wed, Jan 14, 2004	29.65	29.74	29.37	29.43
2919	NYSE	BPT	Tue, Jan 13, 2004	29.68	29.98	29.51	29.75
2918	NYSE	BPT	Mon, Jan 12, 2004	29.65	29.73	29.09	29.66
2917	NYSE	BPT	Fri, Jan 9, 2004	29.81	30.17	29.60	29.85
2916	NYSE	BPT	Thu, Jan 8, 2004	29.81	29.85	29.50	29.81
2915	NYSE	BPT	Wed, Jan 7, 2004	29.53	29.72	29.31	29.56
2914	NYSE	BPT	Tue, Jan 6, 2004	29.80	30.00	29.32	29.41
2913	NYSE	BPT	Mon, Jan 5, 2004	29.10	29.69	28.86	29.69
2912	NYSE	BPT	Fri, Jan 2, 2004	28.40	28.80	28.06	28.65
2911	NYSE	BPT	Wed, Dec 31, 2003	28.10	28.90	28.01	28.49
2910	NYSE	BPT	Tue, Dec 30, 2003	27.60	28.20	27.60	28.10
2909	NYSE	BPT	Mon, Dec 29, 2003	26.97	27.99	26.91	27.30
2908	NYSE	BPT	Fri, Dec 26, 2003	26.98	26.98	26.87	26.90
2907	NYSE	BPT	Wed, Dec 24, 2003	26.75	27.01	26.73	26.89
2906	NYSE	BPT	Tue, Dec 23, 2003	26.71	26.80	26.52	26.75
2905	NYSE	BPT	Mon, Dec 22, 2003	26.85	27.07	26.52	26.70
2904	NYSE	BPT	Fri, Dec 19, 2003	26.90	27.10	26.69	26.84
2903	NYSE	BPT	Thu, Dec 18, 2003	26.42	26.81	26.36	26.70
2902	NYSE	BPT	Wed, Dec 17, 2003	25.99	26.25	25.93	26.17
2901	NYSE	BPT	Tue, Dec 16, 2003	25.25	25.99	25.25	25.90
2900	NYSE	BPT	Mon, Dec 15, 2003	26.10	26.25	25.05	25.24
2899	NYSE	BPT	Fri, Dec 12, 2003	25.35	26.19	25.35	26.10
2898	NYSE	BPT	Thu, Dec 11, 2003	24.10	25.41	24.10	25.34
2897	NYSE	BPT	Wed, Dec 10, 2003	25.45	25.45	23.62	24.57
2896	NYSE	BPT	Tue, Dec 9, 2003	26.30	26.30	25.55	25.65
2895	NYSE	BPT	Mon, Dec 8, 2003	26.50	26.74	25.90	26.17
2894	NYSE	BPT	Fri, Dec 5, 2003	25.99	26.90	25.64	26.48
2893	NYSE	BPT	Thu, Dec 4, 2003	25.70	26.16	25.62	25.93
2892	NYSE	BPT	Wed, Dec 3, 2003	25.34	26.30	25.21	25.54
2891	NYSE	BPT	Tue, Dec 2, 2003	24.70	25.18	24.52	25.15
2890	NYSE	BPT	Mon, Dec 1, 2003	24.06	25.30	24.06	24.46
2889	NYSE	BPT	Fri, Nov 28, 2003	23.92	24.25	23.85	24.10
2888	NYSE	BPT	Wed, Nov 26, 2003	23.42	23.70	23.20	23.70
2887	NYSE	BPT	Tue, Nov 25, 2003	23.14	23.30	23.01	23.30
2886	NYSE	BPT	Mon, Nov 24, 2003	23.24	23.30	22.80	23.07
2885	NYSE	BPT	Fri, Nov 21, 2003	23.40	23.49	23.20	23.33
2884	NYSE	BPT	Thu, Nov 20, 2003	23.07	23.48	23.01	23.19
2883	NYSE	BPT	Wed, Nov 19, 2003	22.39	22.97	22.35	22.97
2882	NYSE	BPT	Tue, Nov 18, 2003	21.95	22.50	21.88	22.49
2881	NYSE	BPT	Mon, Nov 17, 2003	22.22	22.22	21.51	21.85
2880	NYSE	BPT	Fri, Nov 14, 2003	21.55	22.50	21.51	22.22
2879	NYSE	BPT	Thu, Nov 13, 2003	21.65	21.74	21.05	21.39
2878	NYSE	BPT	Wed, Nov 12, 2003	23.39	23.47	20.58	22.00
2877	NYSE	BPT	Tue, Nov 11, 2003	23.24	23.58	23.23	23.41
2876	NYSE	BPT	Mon, Nov 10, 2003	23.11	23.50	23.00	23.22
2875	NYSE	BPT	Fri, Nov 7, 2003	22.50	23.00	22.30	22.81
2874	NYSE	BPT	Thu, Nov 6, 2003	21.94	22.53	21.85	22.49
2873	NYSE	BPT	Wed, Nov 5, 2003	21.45	21.87	21.35	21.83
2872	NYSE	BPT	Tue, Nov 4, 2003	21.30	21.50	21.24	21.47
2871	NYSE	BPT	Mon, Nov 3, 2003	20.97	21.40	20.91	21.24
2870	NYSE	BPT	Fri, Oct 31, 2003	20.61	20.80	20.47	20.80
2869	NYSE	BPT	Thu, Oct 30, 2003	20.35	20.49	20.35	20.36
2868	NYSE	BPT	Wed, Oct 29, 2003	20.39	20.65	20.30	20.35
2867	NYSE	BPT	Tue, Oct 28, 2003	20.21	20.40	20.20	20.32
2866	NYSE	BPT	Mon, Oct 27, 2003	20.14	20.24	20.05	20.18
2865	NYSE	BPT	Fri, Oct 24, 2003	20.17	20.23	19.98	20.07
2864	NYSE	BPT	Thu, Oct 23, 2003	20.05	20.05	19.90	20.00
2863	NYSE	BPT	Wed, Oct 22, 2003	19.95	20.03	19.90	19.98
2862	NYSE	BPT	Tue, Oct 21, 2003	19.89	19.99	19.80	19.95
2861	NYSE	BPT	Mon, Oct 20, 2003	19.92	19.92	19.50	19.64
2860	NYSE	BPT	Fri, Oct 17, 2003	19.91	19.91	19.59	19.68
2859	NYSE	BPT	Thu, Oct 16, 2003	19.90	19.91	19.72	19.83
2858	NYSE	BPT	Wed, Oct 15, 2003	19.83	19.84	19.70	19.75
2857	NYSE	BPT	Tue, Oct 14, 2003	19.79	19.83	19.66	19.78
2856	NYSE	BPT	Mon, Oct 13, 2003	19.88	19.88	19.46	19.72
2855	NYSE	BPT	Fri, Oct 10, 2003	19.97	19.97	19.44	19.76
2854	NYSE	BPT	Thu, Oct 9, 2003	20.44	20.60	20.15	20.40
2853	NYSE	BPT	Wed, Oct 8, 2003	20.17	20.49	20.11	20.30
2852	NYSE	BPT	Tue, Oct 7, 2003	20.08	20.10	20.03	20.08
2851	NYSE	BPT	Mon, Oct 6, 2003	20.00	20.05	19.98	20.00
2850	NYSE	BPT	Fri, Oct 3, 2003	19.99	20.00	19.95	20.00
2849	NYSE	BPT	Thu, Oct 2, 2003	20.05	20.05	19.92	19.99
2848	NYSE	BPT	Wed, Oct 1, 2003	19.84	20.00	19.75	20.00
2847	NYSE	BPT	Tue, Sep 30, 2003	19.62	19.81	19.20	19.75
2846	NYSE	BPT	Mon, Sep 29, 2003	19.61	19.98	19.45	19.47
2845	NYSE	BPT	Fri, Sep 26, 2003	19.87	19.87	19.54	19.61
2844	NYSE	BPT	Thu, Sep 25, 2003	19.93	19.98	19.76	19.77
2843	NYSE	BPT	Wed, Sep 24, 2003	19.60	19.95	19.60	19.91
2842	NYSE	BPT	Tue, Sep 23, 2003	19.38	19.58	19.34	19.52
2841	NYSE	BPT	Mon, Sep 22, 2003	19.16	19.30	19.05	19.30
2840	NYSE	BPT	Fri, Sep 19, 2003	19.25	19.29	19.11	19.18
2839	NYSE	BPT	Thu, Sep 18, 2003	18.98	19.20	18.98	19.15
2838	NYSE	BPT	Wed, Sep 17, 2003	19.26	19.38	18.96	19.14
2837	NYSE	BPT	Tue, Sep 16, 2003	19.60	19.60	19.05	19.16
2836	NYSE	BPT	Mon, Sep 15, 2003	19.69	19.75	19.52	19.60
2835	NYSE	BPT	Fri, Sep 12, 2003	19.80	19.80	19.57	19.65
2834	NYSE	BPT	Thu, Sep 11, 2003	19.60	19.82	19.52	19.80
2833	NYSE	BPT	Wed, Sep 10, 2003	19.74	19.74	19.50	19.60
2832	NYSE	BPT	Tue, Sep 9, 2003	19.77	19.77	19.44	19.72
2831	NYSE	BPT	Mon, Sep 8, 2003	19.50	19.78	19.41	19.73
2830	NYSE	BPT	Fri, Sep 5, 2003	19.60	19.77	19.41	19.50
2829	NYSE	BPT	Thu, Sep 4, 2003	19.79	19.85	19.61	19.68
2828	NYSE	BPT	Wed, Sep 3, 2003	19.60	19.75	19.51	19.75
2827	NYSE	BPT	Tue, Sep 2, 2003	19.95	19.96	19.52	19.65
2826	NYSE	BPT	Fri, Aug 29, 2003	19.90	19.97	19.70	19.97
2825	NYSE	BPT	Thu, Aug 28, 2003	19.97	20.00	19.87	20.00
2824	NYSE	BPT	Wed, Aug 27, 2003	19.99	20.03	19.81	19.97
2823	NYSE	BPT	Tue, Aug 26, 2003	19.94	20.00	19.78	19.97
2822	NYSE	BPT	Mon, Aug 25, 2003	19.93	19.94	19.60	19.91
2821	NYSE	BPT	Fri, Aug 22, 2003	19.84	19.85	19.71	19.78
2820	NYSE	BPT	Thu, Aug 21, 2003	19.75	19.80	19.54	19.77
2819	NYSE	BPT	Wed, Aug 20, 2003	19.62	19.84	19.45	19.64
2818	NYSE	BPT	Tue, Aug 19, 2003	19.87	19.91	19.73	19.74
2817	NYSE	BPT	Mon, Aug 18, 2003	19.80	19.88	19.65	19.85
2816	NYSE	BPT	Fri, Aug 15, 2003	19.17	19.72	19.17	19.60
2815	NYSE	BPT	Thu, Aug 14, 2003	19.43	19.50	19.04	19.31
2814	NYSE	BPT	Wed, Aug 13, 2003	19.05	19.58	19.02	19.31
2813	NYSE	BPT	Tue, Aug 12, 2003	18.94	19.10	18.81	19.04
2812	NYSE	BPT	Mon, Aug 11, 2003	18.60	18.88	18.60	18.82
2811	NYSE	BPT	Fri, Aug 8, 2003	18.50	18.75	18.45	18.45
2810	NYSE	BPT	Thu, Aug 7, 2003	18.15	18.50	18.10	18.40
2809	NYSE	BPT	Wed, Aug 6, 2003	18.30	18.48	18.06	18.15
2808	NYSE	BPT	Tue, Aug 5, 2003	18.58	18.75	18.07	18.20
2807	NYSE	BPT	Mon, Aug 4, 2003	18.36	18.70	18.25	18.57
2806	NYSE	BPT	Fri, Aug 1, 2003	18.55	18.58	18.35	18.35
2805	NYSE	BPT	Thu, Jul 31, 2003	18.20	18.62	18.20	18.47
2804	NYSE	BPT	Wed, Jul 30, 2003	18.00	18.06	17.92	18.06
2803	NYSE	BPT	Tue, Jul 29, 2003	17.99	18.02	17.80	17.95
2802	NYSE	BPT	Mon, Jul 28, 2003	17.99	17.99	17.76	17.95
2801	NYSE	BPT	Fri, Jul 25, 2003	17.98	18.00	17.91	17.98
2800	NYSE	BPT	Thu, Jul 24, 2003	17.99	18.00	17.75	17.98
2799	NYSE	BPT	Wed, Jul 23, 2003	17.95	18.13	17.76	17.92
2798	NYSE	BPT	Tue, Jul 22, 2003	18.28	18.44	17.92	17.93
2797	NYSE	BPT	Mon, Jul 21, 2003	18.60	18.80	18.10	18.13
2796	NYSE	BPT	Fri, Jul 18, 2003	18.00	18.48	17.85	18.33
2795	NYSE	BPT	Thu, Jul 17, 2003	16.75	17.70	16.60	17.59
2794	NYSE	BPT	Wed, Jul 16, 2003	18.04	18.04	16.19	17.00
2793	NYSE	BPT	Tue, Jul 15, 2003	18.45	18.55	17.50	17.84
2792	NYSE	BPT	Mon, Jul 14, 2003	19.52	20.09	18.38	18.80
2791	NYSE	BPT	Fri, Jul 11, 2003	19.72	19.73	19.39	19.62
2790	NYSE	BPT	Thu, Jul 10, 2003	20.10	20.19	19.97	20.18
2789	NYSE	BPT	Wed, Jul 9, 2003	19.95	20.00	19.88	19.97
2788	NYSE	BPT	Tue, Jul 8, 2003	19.75	19.95	19.71	19.91
2787	NYSE	BPT	Mon, Jul 7, 2003	19.69	19.76	19.65	19.75
2786	NYSE	BPT	Thu, Jul 3, 2003	19.40	19.75	19.31	19.66
2785	NYSE	BPT	Wed, Jul 2, 2003	19.25	19.38	19.20	19.35
2784	NYSE	BPT	Tue, Jul 1, 2003	19.05	19.20	18.89	19.19
2783	NYSE	BPT	Mon, Jun 30, 2003	18.85	19.00	18.85	18.89
2782	NYSE	BPT	Fri, Jun 27, 2003	18.80	18.95	18.76	18.77
2781	NYSE	BPT	Thu, Jun 26, 2003	18.90	18.90	18.68	18.76
2780	NYSE	BPT	Wed, Jun 25, 2003	18.63	18.90	18.45	18.79
2779	NYSE	BPT	Tue, Jun 24, 2003	18.70	18.75	18.45	18.73
2778	NYSE	BPT	Mon, Jun 23, 2003	18.70	18.70	18.35	18.45
2777	NYSE	BPT	Fri, Jun 20, 2003	18.30	18.50	18.26	18.30
2776	NYSE	BPT	Thu, Jun 19, 2003	19.07	19.07	18.00	18.15
2775	NYSE	BPT	Wed, Jun 18, 2003	19.18	19.18	18.75	19.00
2774	NYSE	BPT	Tue, Jun 17, 2003	18.95	19.10	18.83	19.09
2773	NYSE	BPT	Mon, Jun 16, 2003	18.78	18.90	18.56	18.83
2772	NYSE	BPT	Fri, Jun 13, 2003	18.81	18.92	18.30	18.53
2771	NYSE	BPT	Thu, Jun 12, 2003	18.58	18.89	18.58	18.71
2770	NYSE	BPT	Wed, Jun 11, 2003	18.34	18.75	18.31	18.48
2769	NYSE	BPT	Tue, Jun 10, 2003	18.00	18.30	18.00	18.27
2768	NYSE	BPT	Mon, Jun 9, 2003	17.95	18.00	17.35	17.90
2767	NYSE	BPT	Fri, Jun 6, 2003	17.25	17.89	17.25	17.77
2766	NYSE	BPT	Thu, Jun 5, 2003	18.19	18.24	17.85	18.01
2765	NYSE	BPT	Wed, Jun 4, 2003	17.92	18.05	17.81	18.02
2764	NYSE	BPT	Tue, Jun 3, 2003	17.90	17.95	17.51	17.83
2763	NYSE	BPT	Mon, Jun 2, 2003	17.45	17.66	17.17	17.63
2762	NYSE	BPT	Fri, May 30, 2003	17.00	17.33	16.50	17.20
2761	NYSE	BPT	Thu, May 29, 2003	17.10	17.10	16.30	16.72
2760	NYSE	BPT	Wed, May 28, 2003	17.63	17.92	16.91	17.00
2759	NYSE	BPT	Tue, May 27, 2003	16.80	17.50	16.80	17.38
2758	NYSE	BPT	Fri, May 23, 2003	16.23	16.84	16.07	16.80
2757	NYSE	BPT	Thu, May 22, 2003	16.10	16.25	16.01	16.03
2756	NYSE	BPT	Wed, May 21, 2003	16.04	16.24	15.90	16.06
2755	NYSE	BPT	Tue, May 20, 2003	16.03	16.04	15.80	15.95
2754	NYSE	BPT	Mon, May 19, 2003	15.91	16.10	15.90	16.00
2753	NYSE	BPT	Fri, May 16, 2003	15.92	16.08	15.90	15.91
2752	NYSE	BPT	Thu, May 15, 2003	15.98	15.99	15.66	15.82
2751	NYSE	BPT	Wed, May 14, 2003	15.93	15.95	15.76	15.89
2750	NYSE	BPT	Tue, May 13, 2003	15.45	15.80	15.40	15.68
2749	NYSE	BPT	Mon, May 12, 2003	15.00	15.25	14.98	15.25
2748	NYSE	BPT	Fri, May 9, 2003	14.78	15.00	14.78	15.00
2747	NYSE	BPT	Thu, May 8, 2003	14.85	14.97	14.62	14.88
2746	NYSE	BPT	Wed, May 7, 2003	14.84	14.94	14.77	14.86
2745	NYSE	BPT	Tue, May 6, 2003	14.99	14.99	14.84	14.85
2744	NYSE	BPT	Mon, May 5, 2003	15.00	15.00	14.92	14.98
2743	NYSE	BPT	Fri, May 2, 2003	15.05	15.05	14.80	14.99
2742	NYSE	BPT	Thu, May 1, 2003	14.75	14.77	14.70	14.76
2741	NYSE	BPT	Wed, Apr 30, 2003	14.72	14.75	14.64	14.73
2740	NYSE	BPT	Tue, Apr 29, 2003	14.82	14.82	14.60	14.66
2739	NYSE	BPT	Mon, Apr 28, 2003	14.90	14.95	14.71	14.82
2738	NYSE	BPT	Fri, Apr 25, 2003	14.94	14.99	14.70	14.80
2737	NYSE	BPT	Thu, Apr 24, 2003	14.99	15.03	14.76	14.95
2736	NYSE	BPT	Wed, Apr 23, 2003	14.99	15.03	14.86	14.96
2735	NYSE	BPT	Tue, Apr 22, 2003	15.00	15.00	14.75	14.98
2734	NYSE	BPT	Mon, Apr 21, 2003	14.69	14.85	14.62	14.72
2733	NYSE	BPT	Thu, Apr 17, 2003	14.50	14.91	14.50	14.62
2732	NYSE	BPT	Wed, Apr 16, 2003	14.58	14.64	14.38	14.50
2731	NYSE	BPT	Tue, Apr 15, 2003	14.50	14.64	14.27	14.38
2730	NYSE	BPT	Mon, Apr 14, 2003	14.35	14.40	14.15	14.40
2729	NYSE	BPT	Fri, Apr 11, 2003	13.75	14.74	13.75	14.35
2728	NYSE	BPT	Thu, Apr 10, 2003	15.50	15.64	15.00	15.20
2727	NYSE	BPT	Wed, Apr 9, 2003	15.47	15.64	15.35	15.35
2726	NYSE	BPT	Tue, Apr 8, 2003	15.49	15.50	15.31	15.32
2725	NYSE	BPT	Mon, Apr 7, 2003	15.00	15.40	15.00	15.39
2724	NYSE	BPT	Fri, Apr 4, 2003	14.82	14.99	14.81	14.96
2723	NYSE	BPT	Thu, Apr 3, 2003	14.80	15.00	14.80	14.85
2722	NYSE	BPT	Wed, Apr 2, 2003	15.15	15.17	14.80	14.90
2721	NYSE	BPT	Tue, Apr 1, 2003	14.95	15.18	14.81	15.15
2720	NYSE	BPT	Mon, Mar 31, 2003	14.86	15.11	14.60	14.95
2719	NYSE	BPT	Fri, Mar 28, 2003	14.60	14.88	14.60	14.82
2718	NYSE	BPT	Thu, Mar 27, 2003	14.46	14.71	14.46	14.50
2717	NYSE	BPT	Wed, Mar 26, 2003	14.47	14.70	14.45	14.46
2716	NYSE	BPT	Tue, Mar 25, 2003	14.49	14.53	14.33	14.49
2715	NYSE	BPT	Mon, Mar 24, 2003	14.20	14.50	14.14	14.45
2714	NYSE	BPT	Fri, Mar 21, 2003	14.41	14.51	14.02	14.20
2713	NYSE	BPT	Thu, Mar 20, 2003	14.30	14.70	14.21	14.58
2712	NYSE	BPT	Wed, Mar 19, 2003	14.51	14.54	13.61	14.39
2711	NYSE	BPT	Tue, Mar 18, 2003	14.70	14.71	14.25	14.61
2710	NYSE	BPT	Mon, Mar 17, 2003	14.60	14.94	14.60	14.85
2709	NYSE	BPT	Fri, Mar 14, 2003	15.60	15.62	14.30	14.60
2708	NYSE	BPT	Thu, Mar 13, 2003	16.11	16.11	15.80	15.80
2707	NYSE	BPT	Wed, Mar 12, 2003	16.09	16.15	15.90	16.08
2706	NYSE	BPT	Tue, Mar 11, 2003	15.84	16.18	15.84	16.10
2705	NYSE	BPT	Mon, Mar 10, 2003	15.99	16.22	15.70	15.84
2704	NYSE	BPT	Fri, Mar 7, 2003	16.20	16.23	16.00	16.09
2703	NYSE	BPT	Thu, Mar 6, 2003	16.23	16.24	16.03	16.14
2702	NYSE	BPT	Wed, Mar 5, 2003	16.15	16.34	15.90	16.15
2701	NYSE	BPT	Tue, Mar 4, 2003	15.95	16.13	15.80	16.13
2700	NYSE	BPT	Mon, Mar 3, 2003	15.99	16.00	15.76	15.92
2699	NYSE	BPT	Fri, Feb 28, 2003	16.00	16.02	15.60	15.90
2698	NYSE	BPT	Thu, Feb 27, 2003	16.24	16.39	15.70	15.83
2697	NYSE	BPT	Wed, Feb 26, 2003	16.05	16.24	15.93	16.18
2696	NYSE	BPT	Tue, Feb 25, 2003	15.99	16.20	15.95	16.01
2695	NYSE	BPT	Mon, Feb 24, 2003	15.55	15.99	15.55	15.93
2694	NYSE	BPT	Fri, Feb 21, 2003	15.51	15.75	15.43	15.63
2693	NYSE	BPT	Thu, Feb 20, 2003	15.60	15.72	15.44	15.51
2692	NYSE	BPT	Wed, Feb 19, 2003	15.55	15.74	15.55	15.70
2691	NYSE	BPT	Tue, Feb 18, 2003	15.67	15.80	15.40	15.64
2690	NYSE	BPT	Fri, Feb 14, 2003	15.85	15.93	15.63	15.77
2689	NYSE	BPT	Thu, Feb 13, 2003	15.72	15.92	15.65	15.82
2688	NYSE	BPT	Wed, Feb 12, 2003	15.64	15.83	15.56	15.72
2687	NYSE	BPT	Tue, Feb 11, 2003	15.79	15.91	15.50	15.69
2686	NYSE	BPT	Mon, Feb 10, 2003	15.48	15.79	15.45	15.75
2685	NYSE	BPT	Fri, Feb 7, 2003	15.37	15.40	15.28	15.40
2684	NYSE	BPT	Thu, Feb 6, 2003	15.39	15.41	15.30	15.37
2683	NYSE	BPT	Wed, Feb 5, 2003	15.30	15.35	15.24	15.29
2682	NYSE	BPT	Tue, Feb 4, 2003	15.24	15.34	15.11	15.30
2681	NYSE	BPT	Mon, Feb 3, 2003	15.27	15.35	14.95	15.14
2680	NYSE	BPT	Fri, Jan 31, 2003	15.30	15.42	15.25	15.34
2679	NYSE	BPT	Thu, Jan 30, 2003	15.39	15.49	15.19	15.19
2678	NYSE	BPT	Wed, Jan 29, 2003	15.19	15.35	15.12	15.35
2677	NYSE	BPT	Tue, Jan 28, 2003	15.00	15.30	14.88	15.19
2676	NYSE	BPT	Mon, Jan 27, 2003	15.22	15.25	14.90	15.00
2675	NYSE	BPT	Fri, Jan 24, 2003	15.37	15.37	15.01	15.22
2674	NYSE	BPT	Thu, Jan 23, 2003	15.26	15.50	15.00	15.05
2673	NYSE	BPT	Wed, Jan 22, 2003	15.07	15.25	15.00	15.23
2672	NYSE	BPT	Tue, Jan 21, 2003	15.30	15.30	15.00	15.07
2671	NYSE	BPT	Fri, Jan 17, 2003	15.34	15.34	15.01	15.20
2670	NYSE	BPT	Thu, Jan 16, 2003	15.40	15.50	15.13	15.34
2669	NYSE	BPT	Wed, Jan 15, 2003	15.90	16.00	15.81	15.92
2668	NYSE	BPT	Tue, Jan 14, 2003	16.00	16.00	15.81	15.90
2667	NYSE	BPT	Mon, Jan 13, 2003	15.79	16.00	15.68	15.90
2666	NYSE	BPT	Fri, Jan 10, 2003	15.53	15.63	15.42	15.63
2665	NYSE	BPT	Thu, Jan 9, 2003	15.64	15.73	15.53	15.53
2664	NYSE	BPT	Wed, Jan 8, 2003	15.52	15.72	15.43	15.64
2663	NYSE	BPT	Tue, Jan 7, 2003	15.69	15.70	15.41	15.42
2662	NYSE	BPT	Mon, Jan 6, 2003	15.45	15.75	15.40	15.61
2661	NYSE	BPT	Fri, Jan 3, 2003	15.04	15.21	15.03	15.20
2660	NYSE	BPT	Thu, Jan 2, 2003	14.81	15.10	14.81	15.00
2659	NYSE	BPT	Tue, Dec 31, 2002	15.02	15.02	14.75	14.76
2658	NYSE	BPT	Mon, Dec 30, 2002	14.98	15.10	14.91	15.03
2657	NYSE	BPT	Fri, Dec 27, 2002	14.97	15.00	14.95	14.99
2656	NYSE	BPT	Thu, Dec 26, 2002	14.99	15.00	14.91	14.97
2655	NYSE	BPT	Tue, Dec 24, 2002	14.99	15.00	14.91	14.91
2654	NYSE	BPT	Mon, Dec 23, 2002	14.84	14.98	14.80	14.92
2653	NYSE	BPT	Fri, Dec 20, 2002	14.74	14.90	14.60	14.82
2652	NYSE	BPT	Thu, Dec 19, 2002	14.79	14.89	14.75	14.84
2651	NYSE	BPT	Wed, Dec 18, 2002	14.73	14.84	14.61	14.69
2650	NYSE	BPT	Tue, Dec 17, 2002	14.90	14.90	14.60	14.63
2649	NYSE	BPT	Mon, Dec 16, 2002	14.52	14.90	14.52	14.75
2648	NYSE	BPT	Fri, Dec 13, 2002	14.60	14.64	14.50	14.60
2647	NYSE	BPT	Thu, Dec 12, 2002	14.58	14.62	14.25	14.50
2646	NYSE	BPT	Wed, Dec 11, 2002	14.52	14.73	14.37	14.48
2645	NYSE	BPT	Tue, Dec 10, 2002	14.48	14.63	14.12	14.62
2644	NYSE	BPT	Mon, Dec 9, 2002	14.50	14.74	14.26	14.46
2643	NYSE	BPT	Fri, Dec 6, 2002	14.10	14.50	14.05	14.45
2642	NYSE	BPT	Thu, Dec 5, 2002	14.00	14.19	14.00	14.15
2641	NYSE	BPT	Wed, Dec 4, 2002	13.95	14.08	13.75	14.01
2640	NYSE	BPT	Tue, Dec 3, 2002	13.71	14.05	13.70	13.95
2639	NYSE	BPT	Mon, Dec 2, 2002	13.90	13.90	13.72	13.77
2638	NYSE	BPT	Fri, Nov 29, 2002	13.98	14.00	13.92	13.98
2637	NYSE	BPT	Wed, Nov 27, 2002	13.82	13.99	13.72	13.98
2636	NYSE	BPT	Tue, Nov 26, 2002	13.41	13.83	13.41	13.72
2635	NYSE	BPT	Mon, Nov 25, 2002	13.65	13.99	13.65	13.70
2634	NYSE	BPT	Fri, Nov 22, 2002	13.85	13.85	13.70	13.75
2633	NYSE	BPT	Thu, Nov 21, 2002	13.72	14.00	13.72	13.80
2632	NYSE	BPT	Wed, Nov 20, 2002	13.42	13.87	13.42	13.73
2631	NYSE	BPT	Tue, Nov 19, 2002	13.50	13.53	13.30	13.42
2630	NYSE	BPT	Mon, Nov 18, 2002	13.22	13.52	13.22	13.47
2629	NYSE	BPT	Fri, Nov 15, 2002	13.19	13.35	13.17	13.22
2628	NYSE	BPT	Thu, Nov 14, 2002	13.23	13.40	13.06	13.09
2627	NYSE	BPT	Wed, Nov 13, 2002	13.59	13.66	13.00	13.13
2626	NYSE	BPT	Tue, Nov 12, 2002	13.26	13.70	13.26	13.59
2625	NYSE	BPT	Mon, Nov 11, 2002	13.12	13.30	13.08	13.28
2624	NYSE	BPT	Fri, Nov 8, 2002	12.92	13.25	12.92	13.02
2623	NYSE	BPT	Thu, Nov 7, 2002	13.02	13.10	12.91	12.91
2622	NYSE	BPT	Wed, Nov 6, 2002	13.05	13.23	12.70	13.00
2621	NYSE	BPT	Tue, Nov 5, 2002	13.15	13.35	13.05	13.06
2620	NYSE	BPT	Mon, Nov 4, 2002	13.30	13.42	12.95	13.25
2619	NYSE	BPT	Fri, Nov 1, 2002	13.40	13.40	13.10	13.30
2618	NYSE	BPT	Thu, Oct 31, 2002	13.16	13.40	12.86	13.15
2617	NYSE	BPT	Wed, Oct 30, 2002	12.90	13.24	12.90	13.20
2616	NYSE	BPT	Tue, Oct 29, 2002	12.88	12.88	12.60	12.82
2615	NYSE	BPT	Mon, Oct 28, 2002	13.05	13.09	12.50	12.88
2614	NYSE	BPT	Fri, Oct 25, 2002	13.22	13.22	12.90	12.99
2613	NYSE	BPT	Thu, Oct 24, 2002	13.30	13.35	13.01	13.22
2612	NYSE	BPT	Wed, Oct 23, 2002	13.45	13.58	13.02	13.20
2611	NYSE	BPT	Tue, Oct 22, 2002	13.79	13.79	13.39	13.53
2610	NYSE	BPT	Mon, Oct 21, 2002	13.42	13.80	13.36	13.52
2609	NYSE	BPT	Fri, Oct 18, 2002	13.70	13.70	13.31	13.32
2608	NYSE	BPT	Thu, Oct 17, 2002	13.65	13.72	13.37	13.65
2607	NYSE	BPT	Wed, Oct 16, 2002	13.71	13.71	13.30	13.70
2606	NYSE	BPT	Tue, Oct 15, 2002	14.39	14.71	14.15	14.20
2605	NYSE	BPT	Mon, Oct 14, 2002	14.30	14.35	14.10	14.35
2604	NYSE	BPT	Fri, Oct 11, 2002	14.25	14.40	14.20	14.25
2603	NYSE	BPT	Thu, Oct 10, 2002	14.25	14.32	13.86	14.27
2602	NYSE	BPT	Wed, Oct 9, 2002	14.36	14.65	14.20	14.30
2601	NYSE	BPT	Tue, Oct 8, 2002	14.44	14.90	14.32	14.41
2600	NYSE	BPT	Mon, Oct 7, 2002	14.79	14.84	14.00	14.54
2599	NYSE	BPT	Fri, Oct 4, 2002	14.80	14.97	14.51	14.79
2598	NYSE	BPT	Thu, Oct 3, 2002	14.80	14.90	14.57	14.71
2597	NYSE	BPT	Wed, Oct 2, 2002	14.36	14.65	14.25	14.58
2596	NYSE	BPT	Tue, Oct 1, 2002	14.49	14.59	14.30	14.39
2595	NYSE	BPT	Mon, Sep 30, 2002	14.35	14.49	14.20	14.49
2594	NYSE	BPT	Fri, Sep 27, 2002	14.25	14.47	13.91	14.30
2593	NYSE	BPT	Thu, Sep 26, 2002	14.24	14.48	14.13	14.25
2592	NYSE	BPT	Wed, Sep 25, 2002	14.31	14.46	14.10	14.20
2591	NYSE	BPT	Tue, Sep 24, 2002	14.29	14.48	14.27	14.48
2590	NYSE	BPT	Mon, Sep 23, 2002	14.08	14.40	14.08	14.39
2589	NYSE	BPT	Fri, Sep 20, 2002	14.15	14.18	13.95	14.08
2588	NYSE	BPT	Thu, Sep 19, 2002	13.85	14.10	13.80	14.08
2587	NYSE	BPT	Wed, Sep 18, 2002	13.92	14.15	13.92	14.07
2586	NYSE	BPT	Tue, Sep 17, 2002	14.08	14.10	13.86	13.92
2585	NYSE	BPT	Mon, Sep 16, 2002	14.18	14.25	14.05	14.18
2584	NYSE	BPT	Fri, Sep 13, 2002	14.07	14.24	14.00	14.00
2583	NYSE	BPT	Thu, Sep 12, 2002	14.02	14.25	14.02	14.17
2582	NYSE	BPT	Wed, Sep 11, 2002	14.11	14.18	13.90	14.12
2581	NYSE	BPT	Tue, Sep 10, 2002	13.98	14.19	13.89	14.08
2580	NYSE	BPT	Mon, Sep 9, 2002	13.70	13.96	13.55	13.89
2579	NYSE	BPT	Fri, Sep 6, 2002	13.75	13.98	13.52	13.60
2578	NYSE	BPT	Thu, Sep 5, 2002	13.40	13.73	13.40	13.60
2577	NYSE	BPT	Wed, Sep 4, 2002	13.44	13.53	13.00	13.43
2576	NYSE	BPT	Tue, Sep 3, 2002	13.80	13.81	13.34	13.44
2575	NYSE	BPT	Fri, Aug 30, 2002	13.55	13.76	13.55	13.70
2574	NYSE	BPT	Thu, Aug 29, 2002	13.68	13.70	13.49	13.57
2573	NYSE	BPT	Wed, Aug 28, 2002	13.84	13.98	13.50	13.58
2572	NYSE	BPT	Tue, Aug 27, 2002	13.75	13.85	13.65	13.74
2571	NYSE	BPT	Mon, Aug 26, 2002	13.35	13.72	13.34	13.65
2570	NYSE	BPT	Fri, Aug 23, 2002	13.64	13.67	13.15	13.31
2569	NYSE	BPT	Thu, Aug 22, 2002	13.93	14.09	13.40	13.54
2568	NYSE	BPT	Wed, Aug 21, 2002	13.60	14.09	13.55	13.84
2567	NYSE	BPT	Tue, Aug 20, 2002	13.50	13.77	13.40	13.66
2566	NYSE	BPT	Mon, Aug 19, 2002	13.15	13.50	13.13	13.41
2565	NYSE	BPT	Fri, Aug 16, 2002	13.05	13.15	13.00	13.12
2564	NYSE	BPT	Thu, Aug 15, 2002	13.01	13.08	12.94	13.08
2563	NYSE	BPT	Wed, Aug 14, 2002	12.96	13.03	12.91	13.03
2562	NYSE	BPT	Tue, Aug 13, 2002	12.94	12.99	12.75	12.99
2561	NYSE	BPT	Mon, Aug 12, 2002	12.50	12.93	12.50	12.93
2560	NYSE	BPT	Fri, Aug 9, 2002	12.75	12.90	11.70	12.84
2559	NYSE	BPT	Thu, Aug 8, 2002	12.71	12.78	12.50	12.68
2558	NYSE	BPT	Wed, Aug 7, 2002	12.77	12.78	12.50	12.70
2557	NYSE	BPT	Tue, Aug 6, 2002	12.79	12.89	12.53	12.77
2556	NYSE	BPT	Mon, Aug 5, 2002	12.69	12.78	12.50	12.72
2555	NYSE	BPT	Fri, Aug 2, 2002	12.60	12.70	12.30	12.60
2554	NYSE	BPT	Thu, Aug 1, 2002	12.90	12.90	12.30	12.60
2553	NYSE	BPT	Wed, Jul 31, 2002	12.50	12.90	12.17	12.89
2552	NYSE	BPT	Tue, Jul 30, 2002	12.14	12.47	12.01	12.43
2551	NYSE	BPT	Mon, Jul 29, 2002	12.05	12.32	11.97	12.11
2550	NYSE	BPT	Fri, Jul 26, 2002	11.99	12.20	11.71	11.91
2549	NYSE	BPT	Thu, Jul 25, 2002	11.10	12.19	11.10	11.64
2548	NYSE	BPT	Wed, Jul 24, 2002	11.50	11.50	10.70	11.10
2547	NYSE	BPT	Tue, Jul 23, 2002	11.90	12.00	11.02	11.23
2546	NYSE	BPT	Mon, Jul 22, 2002	11.86	12.20	11.85	11.85
2545	NYSE	BPT	Fri, Jul 19, 2002	12.73	12.73	11.80	11.94
2544	NYSE	BPT	Thu, Jul 18, 2002	13.17	13.17	12.91	12.96
2543	NYSE	BPT	Wed, Jul 17, 2002	13.01	13.05	12.90	12.99
2542	NYSE	BPT	Tue, Jul 16, 2002	13.08	13.25	12.77	13.10
2541	NYSE	BPT	Mon, Jul 15, 2002	13.20	13.20	12.63	13.08
2540	NYSE	BPT	Fri, Jul 12, 2002	13.00	13.20	12.98	13.19
2539	NYSE	BPT	Thu, Jul 11, 2002	12.95	13.05	12.89	12.95
2538	NYSE	BPT	Wed, Jul 10, 2002	12.62	13.00	12.50	12.94
2537	NYSE	BPT	Tue, Jul 9, 2002	12.85	12.85	12.35	12.52
2536	NYSE	BPT	Mon, Jul 8, 2002	12.48	12.85	12.41	12.81
2535	NYSE	BPT	Fri, Jul 5, 2002	12.25	12.50	12.25	12.38
2534	NYSE	BPT	Wed, Jul 3, 2002	12.39	12.45	12.20	12.22
2533	NYSE	BPT	Tue, Jul 2, 2002	12.05	12.58	12.05	12.26
2532	NYSE	BPT	Mon, Jul 1, 2002	11.50	12.15	11.50	12.05
2531	NYSE	BPT	Fri, Jun 28, 2002	11.95	12.10	11.20	11.40
2530	NYSE	BPT	Thu, Jun 27, 2002	11.95	12.17	11.91	12.08
2529	NYSE	BPT	Wed, Jun 26, 2002	12.20	12.20	11.90	12.09
2528	NYSE	BPT	Tue, Jun 25, 2002	12.41	12.45	12.16	12.20
2527	NYSE	BPT	Mon, Jun 24, 2002	12.14	12.42	11.97	12.42
2526	NYSE	BPT	Fri, Jun 21, 2002	12.35	12.43	12.13	12.22
2525	NYSE	BPT	Thu, Jun 20, 2002	12.36	12.44	12.30	12.36
2524	NYSE	BPT	Wed, Jun 19, 2002	12.42	12.45	12.20	12.40
2523	NYSE	BPT	Tue, Jun 18, 2002	12.60	12.75	12.31	12.47
2522	NYSE	BPT	Mon, Jun 17, 2002	12.30	12.80	12.30	12.65
2521	NYSE	BPT	Fri, Jun 14, 2002	12.30	12.35	12.10	12.35
2520	NYSE	BPT	Thu, Jun 13, 2002	12.35	12.49	12.20	12.39
2519	NYSE	BPT	Wed, Jun 12, 2002	12.26	12.29	12.12	12.25
2518	NYSE	BPT	Tue, Jun 11, 2002	12.50	12.55	12.23	12.26
2517	NYSE	BPT	Mon, Jun 10, 2002	12.60	12.63	12.38	12.50
2516	NYSE	BPT	Fri, Jun 7, 2002	12.41	12.73	12.40	12.70
2515	NYSE	BPT	Thu, Jun 6, 2002	12.45	12.64	12.41	12.47
2514	NYSE	BPT	Wed, Jun 5, 2002	12.74	12.75	12.40	12.43
2513	NYSE	BPT	Tue, Jun 4, 2002	12.63	12.92	12.50	12.79
2512	NYSE	BPT	Mon, Jun 3, 2002	13.01	13.09	12.57	12.73
2511	NYSE	BPT	Fri, May 31, 2002	13.00	13.09	13.00	13.07
2510	NYSE	BPT	Thu, May 30, 2002	13.04	13.12	13.00	13.00
2509	NYSE	BPT	Wed, May 29, 2002	13.02	13.12	13.01	13.05
2508	NYSE	BPT	Tue, May 28, 2002	13.10	13.23	13.02	13.03
2507	NYSE	BPT	Fri, May 24, 2002	13.09	13.19	13.05	13.05
2506	NYSE	BPT	Thu, May 23, 2002	13.06	13.37	13.06	13.19
2505	NYSE	BPT	Wed, May 22, 2002	13.07	13.20	13.06	13.10
2504	NYSE	BPT	Tue, May 21, 2002	13.46	13.46	13.05	13.11
2503	NYSE	BPT	Mon, May 20, 2002	13.10	13.55	13.10	13.36
2502	NYSE	BPT	Fri, May 17, 2002	13.15	13.20	13.10	13.15
2501	NYSE	BPT	Thu, May 16, 2002	13.14	13.20	13.10	13.18
2500	NYSE	BPT	Wed, May 15, 2002	13.20	13.23	12.75	13.14
2499	NYSE	BPT	Tue, May 14, 2002	13.12	13.44	13.02	13.27
2498	NYSE	BPT	Mon, May 13, 2002	13.15	13.25	13.06	13.16
2497	NYSE	BPT	Fri, May 10, 2002	12.85	13.17	12.85	13.17
2496	NYSE	BPT	Thu, May 9, 2002	12.92	12.95	12.70	12.87
2495	NYSE	BPT	Wed, May 8, 2002	12.50	12.94	12.43	12.87
2494	NYSE	BPT	Tue, May 7, 2002	12.31	12.49	12.06	12.46
2493	NYSE	BPT	Mon, May 6, 2002	12.60	12.69	12.27	12.31
2492	NYSE	BPT	Fri, May 3, 2002	12.61	12.84	12.55	12.70
2491	NYSE	BPT	Thu, May 2, 2002	12.80	12.89	12.41	12.57
2490	NYSE	BPT	Wed, May 1, 2002	12.90	12.95	12.80	12.85
2489	NYSE	BPT	Tue, Apr 30, 2002	13.16	13.16	12.85	12.87
2488	NYSE	BPT	Mon, Apr 29, 2002	13.28	13.28	13.11	13.15
2487	NYSE	BPT	Fri, Apr 26, 2002	13.28	13.28	13.11	13.18
2486	NYSE	BPT	Thu, Apr 25, 2002	13.30	13.30	13.07	13.18
2485	NYSE	BPT	Wed, Apr 24, 2002	13.11	13.26	13.06	13.08
2484	NYSE	BPT	Tue, Apr 23, 2002	13.15	13.29	13.00	13.15
2483	NYSE	BPT	Mon, Apr 22, 2002	13.00	13.17	12.95	13.12
2482	NYSE	BPT	Fri, Apr 19, 2002	13.20	13.21	13.01	13.18
2481	NYSE	BPT	Thu, Apr 18, 2002	13.41	13.59	13.40	13.50
2480	NYSE	BPT	Wed, Apr 17, 2002	13.59	13.59	13.40	13.40
2479	NYSE	BPT	Tue, Apr 16, 2002	13.60	13.69	13.33	13.49
2478	NYSE	BPT	Mon, Apr 15, 2002	13.30	13.67	13.26	13.50
2477	NYSE	BPT	Fri, Apr 12, 2002	13.50	13.50	13.20	13.20
2476	NYSE	BPT	Thu, Apr 11, 2002	13.47	13.55	13.25	13.51
2475	NYSE	BPT	Wed, Apr 10, 2002	13.60	13.60	13.20	13.47
2474	NYSE	BPT	Tue, Apr 9, 2002	13.82	13.82	13.24	13.60
2473	NYSE	BPT	Mon, Apr 8, 2002	13.49	13.90	13.49	13.75
2472	NYSE	BPT	Fri, Apr 5, 2002	13.50	13.54	13.00	13.39
2471	NYSE	BPT	Thu, Apr 4, 2002	14.05	14.26	13.51	13.60
2470	NYSE	BPT	Wed, Apr 3, 2002	14.25	14.37	14.01	14.14
2469	NYSE	BPT	Tue, Apr 2, 2002	14.00	14.25	14.00	14.25
2468	NYSE	BPT	Mon, Apr 1, 2002	13.50	14.00	13.45	13.99
2467	NYSE	BPT	Thu, Mar 28, 2002	13.50	13.60	13.45	13.54
2466	NYSE	BPT	Wed, Mar 27, 2002	13.12	13.62	13.12	13.50
2465	NYSE	BPT	Tue, Mar 26, 2002	13.12	13.20	12.96	13.12
2464	NYSE	BPT	Mon, Mar 25, 2002	13.49	13.49	13.00	13.02
2463	NYSE	BPT	Fri, Mar 22, 2002	13.64	13.64	13.42	13.44
2462	NYSE	BPT	Thu, Mar 21, 2002	13.45	13.65	13.40	13.60
2461	NYSE	BPT	Wed, Mar 20, 2002	13.52	13.70	13.52	13.55
2460	NYSE	BPT	Tue, Mar 19, 2002	13.58	13.70	13.40	13.55
2459	NYSE	BPT	Mon, Mar 18, 2002	13.45	13.68	13.40	13.53
2458	NYSE	BPT	Fri, Mar 15, 2002	13.50	13.62	13.40	13.45
2457	NYSE	BPT	Thu, Mar 14, 2002	13.55	13.70	13.50	13.50
2456	NYSE	BPT	Wed, Mar 13, 2002	13.68	13.73	13.51	13.60
2455	NYSE	BPT	Tue, Mar 12, 2002	13.75	13.75	13.15	13.41
2454	NYSE	BPT	Mon, Mar 11, 2002	13.19	13.65	13.19	13.48
2453	NYSE	BPT	Fri, Mar 8, 2002	12.91	13.25	12.90	13.09
2452	NYSE	BPT	Thu, Mar 7, 2002	12.85	13.00	12.80	12.81
2451	NYSE	BPT	Wed, Mar 6, 2002	12.55	12.70	12.41	12.62
2450	NYSE	BPT	Tue, Mar 5, 2002	12.15	12.65	12.15	12.45
2449	NYSE	BPT	Mon, Mar 4, 2002	12.12	12.25	11.80	12.24
2448	NYSE	BPT	Fri, Mar 1, 2002	11.86	12.25	11.86	12.09
2447	NYSE	BPT	Thu, Feb 28, 2002	11.90	12.00	11.85	11.96
2446	NYSE	BPT	Wed, Feb 27, 2002	11.94	11.98	11.72	11.83
2445	NYSE	BPT	Tue, Feb 26, 2002	11.99	11.99	11.70	11.94
2444	NYSE	BPT	Mon, Feb 25, 2002	11.77	11.92	11.70	11.92
2443	NYSE	BPT	Fri, Feb 22, 2002	11.50	11.80	11.45	11.67
2442	NYSE	BPT	Thu, Feb 21, 2002	11.16	11.49	11.02	11.26
2441	NYSE	BPT	Wed, Feb 20, 2002	11.30	11.45	10.98	11.11
2440	NYSE	BPT	Tue, Feb 19, 2002	11.55	11.60	11.15	11.25
2439	NYSE	BPT	Fri, Feb 15, 2002	11.75	11.75	11.39	11.49
2438	NYSE	BPT	Thu, Feb 14, 2002	11.55	11.70	11.27	11.36
2437	NYSE	BPT	Wed, Feb 13, 2002	11.88	11.88	11.50	11.60
2436	NYSE	BPT	Tue, Feb 12, 2002	11.69	11.98	11.65	11.98
2435	NYSE	BPT	Mon, Feb 11, 2002	11.28	11.68	10.99	11.65
2434	NYSE	BPT	Fri, Feb 8, 2002	11.50	11.50	11.05	11.37
2433	NYSE	BPT	Thu, Feb 7, 2002	12.20	12.20	11.56	11.56
2432	NYSE	BPT	Wed, Feb 6, 2002	12.00	12.25	11.90	12.25
2431	NYSE	BPT	Tue, Feb 5, 2002	12.03	12.05	11.81	11.96
2430	NYSE	BPT	Mon, Feb 4, 2002	12.33	12.33	12.02	12.10
2429	NYSE	BPT	Fri, Feb 1, 2002	12.28	12.45	12.25	12.34
2428	NYSE	BPT	Thu, Jan 31, 2002	12.15	12.30	12.01	12.18
2427	NYSE	BPT	Wed, Jan 30, 2002	12.35	12.44	12.15	12.24
2426	NYSE	BPT	Tue, Jan 29, 2002	12.18	12.30	12.10	12.20
2425	NYSE	BPT	Mon, Jan 28, 2002	12.60	12.67	12.02	12.28
2424	NYSE	BPT	Fri, Jan 25, 2002	12.50	12.68	12.35	12.65
2423	NYSE	BPT	Thu, Jan 24, 2002	12.39	12.42	12.20	12.42
2422	NYSE	BPT	Wed, Jan 23, 2002	12.14	12.39	12.11	12.39
2421	NYSE	BPT	Tue, Jan 22, 2002	12.25	12.35	11.98	12.14
2420	NYSE	BPT	Fri, Jan 18, 2002	12.04	12.05	11.81	12.00
2419	NYSE	BPT	Thu, Jan 17, 2002	11.98	12.14	11.75	12.04
2418	NYSE	BPT	Wed, Jan 16, 2002	12.55	12.55	12.05	12.10
2417	NYSE	BPT	Tue, Jan 15, 2002	12.80	12.80	12.50	12.70
2416	NYSE	BPT	Mon, Jan 14, 2002	13.05	13.05	12.50	12.90
2415	NYSE	BPT	Fri, Jan 11, 2002	12.54	13.15	12.52	13.00
2414	NYSE	BPT	Thu, Jan 10, 2002	14.00	14.15	12.00	12.56
2413	NYSE	BPT	Wed, Jan 9, 2002	14.60	14.69	14.53	14.66
2412	NYSE	BPT	Tue, Jan 8, 2002	14.62	14.78	14.55	14.67
2411	NYSE	BPT	Mon, Jan 7, 2002	14.75	14.80	14.52	14.65
2410	NYSE	BPT	Fri, Jan 4, 2002	14.96	14.96	14.60	14.77
2409	NYSE	BPT	Thu, Jan 3, 2002	14.98	14.99	14.85	14.97
2408	NYSE	BPT	Wed, Jan 2, 2002	14.90	15.01	14.86	15.00
2407	NYSE	BPT	Mon, Dec 31, 2001	14.92	15.02	14.81	14.86
2406	NYSE	BPT	Fri, Dec 28, 2001	14.75	15.03	14.75	14.82
2405	NYSE	BPT	Thu, Dec 27, 2001	14.72	14.75	14.61	14.65
2404	NYSE	BPT	Wed, Dec 26, 2001	14.38	14.75	14.27	14.72
2403	NYSE	BPT	Mon, Dec 24, 2001	14.10	14.40	14.05	14.35
2402	NYSE	BPT	Fri, Dec 21, 2001	13.90	14.19	13.90	14.04
2401	NYSE	BPT	Thu, Dec 20, 2001	14.00	14.00	13.85	13.93
2400	NYSE	BPT	Wed, Dec 19, 2001	14.00	14.02	13.90	14.01
2399	NYSE	BPT	Tue, Dec 18, 2001	13.96	14.08	13.84	14.01
2398	NYSE	BPT	Mon, Dec 17, 2001	13.98	14.00	13.91	13.96
2397	NYSE	BPT	Fri, Dec 14, 2001	13.98	14.00	13.86	13.97
2396	NYSE	BPT	Thu, Dec 13, 2001	13.93	14.10	13.84	13.92
2395	NYSE	BPT	Wed, Dec 12, 2001	13.92	14.05	13.85	13.96
2394	NYSE	BPT	Tue, Dec 11, 2001	13.95	14.19	13.92	13.93
2393	NYSE	BPT	Mon, Dec 10, 2001	13.87	14.00	13.85	13.94
2392	NYSE	BPT	Fri, Dec 7, 2001	14.05	14.05	13.84	13.97
2391	NYSE	BPT	Thu, Dec 6, 2001	14.10	14.25	13.81	13.99
2390	NYSE	BPT	Wed, Dec 5, 2001	13.71	13.90	13.61	13.82
2389	NYSE	BPT	Tue, Dec 4, 2001	13.61	13.70	13.40	13.61
2388	NYSE	BPT	Mon, Dec 3, 2001	13.05	13.73	13.05	13.51
2387	NYSE	BPT	Fri, Nov 30, 2001	13.15	13.25	13.05	13.11
2386	NYSE	BPT	Thu, Nov 29, 2001	13.00	13.18	12.90	13.10
2385	NYSE	BPT	Wed, Nov 28, 2001	12.90	13.20	12.90	13.06
2384	NYSE	BPT	Tue, Nov 27, 2001	12.75	13.17	12.75	12.88
2383	NYSE	BPT	Mon, Nov 26, 2001	13.25	13.25	12.75	12.77
2382	NYSE	BPT	Fri, Nov 23, 2001	13.03	13.30	12.76	13.30
2381	NYSE	BPT	Wed, Nov 21, 2001	12.90	13.03	12.90	13.03
2380	NYSE	BPT	Tue, Nov 20, 2001	11.97	12.90	11.97	12.90
2379	NYSE	BPT	Mon, Nov 19, 2001	11.87	11.95	11.51	11.87
2378	NYSE	BPT	Fri, Nov 16, 2001	12.00	12.25	11.50	11.97
2377	NYSE	BPT	Thu, Nov 15, 2001	13.50	13.50	12.50	12.93
2376	NYSE	BPT	Wed, Nov 14, 2001	13.90	13.90	13.50	13.50
2375	NYSE	BPT	Tue, Nov 13, 2001	13.91	14.05	13.90	13.98
2374	NYSE	BPT	Mon, Nov 12, 2001	14.10	14.25	13.75	13.87
2373	NYSE	BPT	Fri, Nov 9, 2001	13.73	14.20	13.73	14.14
2372	NYSE	BPT	Thu, Nov 8, 2001	13.60	13.90	13.56	13.74
2371	NYSE	BPT	Wed, Nov 7, 2001	13.35	13.65	13.28	13.65
2370	NYSE	BPT	Tue, Nov 6, 2001	13.15	13.40	13.00	13.28
2369	NYSE	BPT	Mon, Nov 5, 2001	13.53	13.65	13.15	13.25
2368	NYSE	BPT	Fri, Nov 2, 2001	13.65	13.78	13.47	13.63
2367	NYSE	BPT	Thu, Nov 1, 2001	13.95	13.95	13.62	13.75
2366	NYSE	BPT	Wed, Oct 31, 2001	14.38	14.38	13.55	13.74
2365	NYSE	BPT	Tue, Oct 30, 2001	14.48	14.48	14.10	14.18
2364	NYSE	BPT	Mon, Oct 29, 2001	14.20	14.50	14.20	14.42
2363	NYSE	BPT	Fri, Oct 26, 2001	13.85	14.17	13.82	14.10
2362	NYSE	BPT	Thu, Oct 25, 2001	14.10	14.13	13.91	14.05
2361	NYSE	BPT	Wed, Oct 24, 2001	14.37	14.38	13.75	14.10
2360	NYSE	BPT	Tue, Oct 23, 2001	14.59	14.63	14.45	14.47
2359	NYSE	BPT	Mon, Oct 22, 2001	14.64	14.64	14.50	14.55
2358	NYSE	BPT	Fri, Oct 19, 2001	14.83	14.83	14.51	14.59
2357	NYSE	BPT	Thu, Oct 18, 2001	14.70	14.75	14.55	14.65
2356	NYSE	BPT	Wed, Oct 17, 2001	14.69	14.90	14.67	14.72
2355	NYSE	BPT	Tue, Oct 16, 2001	14.70	14.89	14.61	14.69
2354	NYSE	BPT	Mon, Oct 15, 2001	14.69	14.89	14.61	14.67
2353	NYSE	BPT	Fri, Oct 12, 2001	14.64	14.91	14.57	14.68
2352	NYSE	BPT	Thu, Oct 11, 2001	14.40	14.70	14.25	14.61
2351	NYSE	BPT	Wed, Oct 10, 2001	14.78	15.06	14.78	14.92
2350	NYSE	BPT	Tue, Oct 9, 2001	14.80	15.10	14.63	14.88
2349	NYSE	BPT	Mon, Oct 8, 2001	15.28	15.40	15.10	15.12
2348	NYSE	BPT	Fri, Oct 5, 2001	15.20	15.29	15.05	15.05
2347	NYSE	BPT	Thu, Oct 4, 2001	14.95	15.25	14.90	15.15
2346	NYSE	BPT	Wed, Oct 3, 2001	14.91	15.30	14.85	14.85
2345	NYSE	BPT	Tue, Oct 2, 2001	14.66	15.35	14.56	15.01
2344	NYSE	BPT	Mon, Oct 1, 2001	14.50	14.68	14.12	14.66
2343	NYSE	BPT	Fri, Sep 28, 2001	14.00	14.70	14.00	14.55
2342	NYSE	BPT	Thu, Sep 27, 2001	13.42	13.85	13.30	13.85
2341	NYSE	BPT	Wed, Sep 26, 2001	13.41	13.53	13.00	13.48
2340	NYSE	BPT	Tue, Sep 25, 2001	13.50	13.50	13.24	13.42
2339	NYSE	BPT	Mon, Sep 24, 2001	13.99	14.00	13.50	13.60
2338	NYSE	BPT	Fri, Sep 21, 2001	13.53	13.95	13.36	13.95
2337	NYSE	BPT	Thu, Sep 20, 2001	13.80	13.95	13.00	13.88
2336	NYSE	BPT	Wed, Sep 19, 2001	15.75	15.75	12.25	13.80
2335	NYSE	BPT	Tue, Sep 18, 2001	16.65	16.65	15.75	15.80
2334	NYSE	BPT	Mon, Sep 17, 2001	16.30	16.98	16.30	16.51
2333	NYSE	BPT	Mon, Sep 10, 2001	15.75	15.98	15.60	15.90
2332	NYSE	BPT	Fri, Sep 7, 2001	16.00	16.00	15.67	15.80
2331	NYSE	BPT	Thu, Sep 6, 2001	15.70	15.99	15.70	15.94
2330	NYSE	BPT	Wed, Sep 5, 2001	15.45	15.88	15.43	15.64
2329	NYSE	BPT	Tue, Sep 4, 2001	15.58	15.90	15.50	15.57
2328	NYSE	BPT	Fri, Aug 31, 2001	15.99	15.99	15.42	15.42
2327	NYSE	BPT	Thu, Aug 30, 2001	15.88	15.99	15.70	15.92
2326	NYSE	BPT	Wed, Aug 29, 2001	15.65	15.85	15.55	15.85
2325	NYSE	BPT	Tue, Aug 28, 2001	15.52	15.78	15.52	15.55
2324	NYSE	BPT	Mon, Aug 27, 2001	15.68	15.69	15.30	15.54
2323	NYSE	BPT	Fri, Aug 24, 2001	15.29	15.64	15.28	15.55
2322	NYSE	BPT	Thu, Aug 23, 2001	15.01	15.30	15.01	15.29
2321	NYSE	BPT	Wed, Aug 22, 2001	15.04	15.25	15.04	15.13
2320	NYSE	BPT	Tue, Aug 21, 2001	14.97	15.03	14.84	15.00
2319	NYSE	BPT	Mon, Aug 20, 2001	15.00	15.00	14.90	14.96
2318	NYSE	BPT	Fri, Aug 17, 2001	14.99	15.00	14.88	15.00
2317	NYSE	BPT	Thu, Aug 16, 2001	14.88	15.00	14.85	15.00
2316	NYSE	BPT	Wed, Aug 15, 2001	14.87	14.99	14.87	14.98
2315	NYSE	BPT	Tue, Aug 14, 2001	14.98	14.99	14.90	14.97
2314	NYSE	BPT	Mon, Aug 13, 2001	14.72	15.00	14.50	14.99
2313	NYSE	BPT	Fri, Aug 10, 2001	14.75	14.99	14.73	14.99
2312	NYSE	BPT	Thu, Aug 9, 2001	14.84	14.84	14.71	14.79
2311	NYSE	BPT	Wed, Aug 8, 2001	14.55	14.82	14.50	14.82
2310	NYSE	BPT	Tue, Aug 7, 2001	14.50	14.55	14.43	14.49
2309	NYSE	BPT	Mon, Aug 6, 2001	14.64	14.64	14.53	14.54
2308	NYSE	BPT	Fri, Aug 3, 2001	14.74	14.79	14.62	14.64
2307	NYSE	BPT	Thu, Aug 2, 2001	14.65	14.84	14.50	14.80
2306	NYSE	BPT	Wed, Aug 1, 2001	14.86	14.86	14.60	14.72
2305	NYSE	BPT	Tue, Jul 31, 2001	14.57	14.85	14.45	14.85
2304	NYSE	BPT	Mon, Jul 30, 2001	14.90	14.90	14.50	14.57
2303	NYSE	BPT	Fri, Jul 27, 2001	14.85	14.90	14.75	14.80
2302	NYSE	BPT	Thu, Jul 26, 2001	14.74	14.91	14.64	14.86
2301	NYSE	BPT	Wed, Jul 25, 2001	14.41	14.72	14.40	14.60
2300	NYSE	BPT	Tue, Jul 24, 2001	14.80	14.80	14.35	14.35
2299	NYSE	BPT	Mon, Jul 23, 2001	14.14	14.44	14.14	14.42
2298	NYSE	BPT	Fri, Jul 20, 2001	13.98	14.10	13.62	14.07
2297	NYSE	BPT	Thu, Jul 19, 2001	13.48	13.97	13.30	13.96
2296	NYSE	BPT	Wed, Jul 18, 2001	14.10	14.25	13.65	13.80
2295	NYSE	BPT	Tue, Jul 17, 2001	15.20	15.25	15.00	15.05
2294	NYSE	BPT	Mon, Jul 16, 2001	15.55	15.56	15.10	15.24
2293	NYSE	BPT	Fri, Jul 13, 2001	15.63	15.65	15.40	15.50
2292	NYSE	BPT	Thu, Jul 12, 2001	15.40	15.71	15.40	15.63
2291	NYSE	BPT	Wed, Jul 11, 2001	15.60	15.74	15.15	15.40
2290	NYSE	BPT	Tue, Jul 10, 2001	15.69	15.80	15.45	15.70
2289	NYSE	BPT	Mon, Jul 9, 2001	15.45	15.74	15.00	15.56
2288	NYSE	BPT	Fri, Jul 6, 2001	15.46	15.46	15.10	15.35
2287	NYSE	BPT	Thu, Jul 5, 2001	15.00	15.25	15.00	15.21
2286	NYSE	BPT	Tue, Jul 3, 2001	14.84	14.92	14.75	14.91
2285	NYSE	BPT	Mon, Jul 2, 2001	14.25	14.80	14.25	14.80
2284	NYSE	BPT	Fri, Jun 29, 2001	14.50	14.82	14.11	14.30
2283	NYSE	BPT	Thu, Jun 28, 2001	15.51	15.51	14.53	14.60
2282	NYSE	BPT	Wed, Jun 27, 2001	15.90	15.90	15.51	15.52
2281	NYSE	BPT	Tue, Jun 26, 2001	15.70	15.90	15.65	15.89
2280	NYSE	BPT	Mon, Jun 25, 2001	15.89	15.90	15.61	15.80
2279	NYSE	BPT	Fri, Jun 22, 2001	15.74	15.80	15.55	15.80
2278	NYSE	BPT	Thu, Jun 21, 2001	15.99	15.99	15.55	15.74
2277	NYSE	BPT	Wed, Jun 20, 2001	15.96	15.97	15.78	15.90
2276	NYSE	BPT	Tue, Jun 19, 2001	15.70	15.90	15.60	15.90
2275	NYSE	BPT	Mon, Jun 18, 2001	15.84	15.84	15.55	15.83
2274	NYSE	BPT	Fri, Jun 15, 2001	15.55	15.80	15.30	15.80
2273	NYSE	BPT	Thu, Jun 14, 2001	15.75	15.80	15.40	15.64
2272	NYSE	BPT	Wed, Jun 13, 2001	15.70	15.84	15.42	15.80
2271	NYSE	BPT	Tue, Jun 12, 2001	15.75	15.75	15.35	15.69
2270	NYSE	BPT	Mon, Jun 11, 2001	15.60	15.89	15.50	15.70
2269	NYSE	BPT	Fri, Jun 8, 2001	15.70	15.70	15.52	15.65
2268	NYSE	BPT	Thu, Jun 7, 2001	15.50	15.75	15.50	15.70
2267	NYSE	BPT	Wed, Jun 6, 2001	16.00	16.01	15.65	15.75
2266	NYSE	BPT	Tue, Jun 5, 2001	16.23	16.25	15.82	16.25
2265	NYSE	BPT	Mon, Jun 4, 2001	15.82	16.10	15.82	16.05
2264	NYSE	BPT	Fri, Jun 1, 2001	16.00	16.15	15.90	15.91
2263	NYSE	BPT	Thu, May 31, 2001	15.97	16.00	15.61	16.00
2262	NYSE	BPT	Wed, May 30, 2001	15.74	15.90	15.45	15.90
2261	NYSE	BPT	Tue, May 29, 2001	15.32	15.67	15.04	15.61
2260	NYSE	BPT	Fri, May 25, 2001	14.80	15.07	14.80	15.07
2259	NYSE	BPT	Thu, May 24, 2001	14.74	14.94	14.54	14.86
2258	NYSE	BPT	Wed, May 23, 2001	14.65	14.82	14.51	14.79
2257	NYSE	BPT	Tue, May 22, 2001	14.69	14.70	14.49	14.65
2256	NYSE	BPT	Mon, May 21, 2001	14.68	14.70	14.50	14.64
2255	NYSE	BPT	Fri, May 18, 2001	14.24	14.68	14.19	14.68
2254	NYSE	BPT	Thu, May 17, 2001	14.10	14.55	14.10	14.19
2253	NYSE	BPT	Wed, May 16, 2001	15.20	15.28	14.85	14.88
2252	NYSE	BPT	Tue, May 15, 2001	15.23	15.24	15.01	15.11
2251	NYSE	BPT	Mon, May 14, 2001	15.08	15.19	14.80	15.18
2250	NYSE	BPT	Fri, May 11, 2001	15.21	15.22	15.07	15.07
2249	NYSE	BPT	Thu, May 10, 2001	15.30	15.30	15.01	15.01
2248	NYSE	BPT	Wed, May 9, 2001	15.20	15.47	15.20	15.26
2247	NYSE	BPT	Tue, May 8, 2001	15.16	15.30	14.90	15.16
2246	NYSE	BPT	Mon, May 7, 2001	14.80	15.25	14.60	15.15
2245	NYSE	BPT	Fri, May 4, 2001	14.90	14.90	14.50	14.70
2244	NYSE	BPT	Thu, May 3, 2001	14.90	14.90	14.11	14.57
2243	NYSE	BPT	Wed, May 2, 2001	15.67	15.67	14.30	14.49
2242	NYSE	BPT	Tue, May 1, 2001	15.13	15.70	15.08	15.42
2241	NYSE	BPT	Mon, Apr 30, 2001	15.00	15.65	14.90	15.03
2240	NYSE	BPT	Fri, Apr 27, 2001	14.60	15.00	14.10	14.92
2239	NYSE	BPT	Thu, Apr 26, 2001	14.25	14.64	14.20	14.59
2238	NYSE	BPT	Wed, Apr 25, 2001	14.10	14.29	14.00	14.29
2237	NYSE	BPT	Tue, Apr 24, 2001	14.20	14.44	14.00	14.00
2236	NYSE	BPT	Mon, Apr 23, 2001	13.66	14.40	13.51	14.10
2235	NYSE	BPT	Fri, Apr 20, 2001	14.50	14.50	13.20	13.66
2234	NYSE	BPT	Thu, Apr 19, 2001	15.20	15.20	14.50	14.59
2233	NYSE	BPT	Wed, Apr 18, 2001	15.55	15.65	14.55	15.20
2232	NYSE	BPT	Tue, Apr 17, 2001	15.54	15.55	15.07	15.49
2231	NYSE	BPT	Mon, Apr 16, 2001	15.84	15.90	15.22	15.54
2230	NYSE	BPT	Thu, Apr 12, 2001	16.21	16.24	16.05	16.19
2229	NYSE	BPT	Wed, Apr 11, 2001	17.17	17.18	16.55	16.87
2228	NYSE	BPT	Tue, Apr 10, 2001	17.10	17.41	16.92	17.06
2227	NYSE	BPT	Mon, Apr 9, 2001	16.50	17.16	16.50	17.05
2226	NYSE	BPT	Fri, Apr 6, 2001	16.62	16.74	16.25	16.54
2225	NYSE	BPT	Thu, Apr 5, 2001	16.61	17.00	16.51	16.87
2224	NYSE	BPT	Wed, Apr 4, 2001	16.59	17.00	16.55	16.65
2223	NYSE	BPT	Tue, Apr 3, 2001	16.85	16.88	16.21	16.44
2222	NYSE	BPT	Mon, Apr 2, 2001	16.50	17.08	16.50	16.88
2221	NYSE	BPT	Fri, Mar 30, 2001	16.07	16.49	16.06	16.49
2220	NYSE	BPT	Thu, Mar 29, 2001	16.25	16.40	16.01	16.06
2219	NYSE	BPT	Wed, Mar 28, 2001	16.90	16.90	16.01	16.25
2218	NYSE	BPT	Tue, Mar 27, 2001	16.95	17.10	16.40	17.00
2217	NYSE	BPT	Mon, Mar 26, 2001	15.65	16.95	15.65	16.95
2216	NYSE	BPT	Fri, Mar 23, 2001	15.36	15.94	15.36	15.45
2215	NYSE	BPT	Thu, Mar 22, 2001	15.90	16.00	15.10	15.25
2214	NYSE	BPT	Wed, Mar 21, 2001	15.80	15.95	15.55	15.91
2213	NYSE	BPT	Tue, Mar 20, 2001	15.40	15.94	15.35	15.60
2212	NYSE	BPT	Mon, Mar 19, 2001	15.23	15.61	15.23	15.35
2211	NYSE	BPT	Fri, Mar 16, 2001	14.93	15.33	14.86	15.23
2210	NYSE	BPT	Thu, Mar 15, 2001	14.65	14.94	14.65	14.78
2209	NYSE	BPT	Wed, Mar 14, 2001	15.20	15.49	14.51	14.60
2208	NYSE	BPT	Tue, Mar 13, 2001	15.20	15.27	14.35	15.20
2207	NYSE	BPT	Mon, Mar 12, 2001	15.45	15.45	15.15	15.20
2206	NYSE	BPT	Fri, Mar 9, 2001	15.15	15.68	14.98	15.10
2205	NYSE	BPT	Thu, Mar 8, 2001	14.99	15.19	14.86	14.91
2204	NYSE	BPT	Wed, Mar 7, 2001	14.89	14.98	14.76	14.91
2203	NYSE	BPT	Tue, Mar 6, 2001	14.50	14.95	14.45	14.84
2202	NYSE	BPT	Mon, Mar 5, 2001	14.50	14.70	14.40	14.50
2201	NYSE	BPT	Fri, Mar 2, 2001	14.33	14.49	14.26	14.40
2200	NYSE	BPT	Thu, Mar 1, 2001	14.46	14.50	14.30	14.43
2199	NYSE	BPT	Wed, Feb 28, 2001	14.45	14.75	14.30	14.41
2198	NYSE	BPT	Tue, Feb 27, 2001	14.58	14.60	14.35	14.35
2197	NYSE	BPT	Mon, Feb 26, 2001	14.10	14.49	14.10	14.49
2196	NYSE	BPT	Fri, Feb 23, 2001	14.01	14.20	13.99	14.20
2195	NYSE	BPT	Thu, Feb 22, 2001	14.49	14.69	14.07	14.20
2194	NYSE	BPT	Wed, Feb 21, 2001	14.98	14.99	14.40	14.48
2193	NYSE	BPT	Tue, Feb 20, 2001	14.75	15.05	14.38	14.98
2192	NYSE	BPT	Fri, Feb 16, 2001	14.10	14.45	14.00	14.45
2191	NYSE	BPT	Thu, Feb 15, 2001	14.25	14.30	13.60	14.09
2190	NYSE	BPT	Wed, Feb 14, 2001	14.50	14.54	14.14	14.23
2189	NYSE	BPT	Tue, Feb 13, 2001	14.91	15.00	14.43	14.60
2188	NYSE	BPT	Mon, Feb 12, 2001	14.43	14.90	14.40	14.81
2187	NYSE	BPT	Fri, Feb 9, 2001	14.00	14.33	14.00	14.33
2186	NYSE	BPT	Thu, Feb 8, 2001	13.99	14.00	13.75	14.00
2185	NYSE	BPT	Wed, Feb 7, 2001	13.90	14.00	13.80	13.99
2184	NYSE	BPT	Tue, Feb 6, 2001	13.99	14.25	13.87	13.90
2183	NYSE	BPT	Mon, Feb 5, 2001	13.60	14.00	13.51	13.94
2182	NYSE	BPT	Fri, Feb 2, 2001	13.20	13.50	13.15	13.50
2181	NYSE	BPT	Thu, Feb 1, 2001	12.96	13.25	12.96	13.20
2180	NYSE	BPT	Wed, Jan 31, 2001	13.16	13.28	13.00	13.06
2179	NYSE	BPT	Tue, Jan 30, 2001	13.23	13.34	13.10	13.25
2178	NYSE	BPT	Mon, Jan 29, 2001	13.24	13.25	13.10	13.23
2177	NYSE	BPT	Fri, Jan 26, 2001	13.13	13.25	13.00	13.13
2176	NYSE	BPT	Thu, Jan 25, 2001	12.94	13.00	12.75	12.94
2175	NYSE	BPT	Wed, Jan 24, 2001	13.00	13.00	12.63	12.94
2174	NYSE	BPT	Tue, Jan 23, 2001	13.00	13.13	12.75	12.88
2173	NYSE	BPT	Mon, Jan 22, 2001	13.00	13.19	12.81	13.00
2172	NYSE	BPT	Fri, Jan 19, 2001	12.75	13.13	12.56	13.00
2171	NYSE	BPT	Thu, Jan 18, 2001	12.94	13.44	12.88	12.88
2170	NYSE	BPT	Wed, Jan 17, 2001	13.06	13.06	12.69	12.94
2169	NYSE	BPT	Tue, Jan 16, 2001	13.00	13.13	12.81	13.06
2168	NYSE	BPT	Fri, Jan 12, 2001	12.50	12.88	12.50	12.81
2167	NYSE	BPT	Thu, Jan 11, 2001	12.50	12.69	12.38	12.38
2166	NYSE	BPT	Wed, Jan 10, 2001	12.75	12.75	12.31	12.56
2165	NYSE	BPT	Tue, Jan 9, 2001	13.50	13.63	13.25	13.50
2164	NYSE	BPT	Mon, Jan 8, 2001	13.44	13.75	13.31	13.38
2163	NYSE	BPT	Fri, Jan 5, 2001	13.94	13.94	13.13	13.25
2162	NYSE	BPT	Thu, Jan 4, 2001	13.56	13.88	13.50	13.81
2161	NYSE	BPT	Wed, Jan 3, 2001	13.19	13.56	13.19	13.50
2160	NYSE	BPT	Tue, Jan 2, 2001	12.63	13.13	12.63	13.13
2159	NYSE	BPT	Fri, Dec 29, 2000	12.38	12.56	12.25	12.38
2158	NYSE	BPT	Thu, Dec 28, 2000	12.63	12.63	12.31	12.31
2157	NYSE	BPT	Wed, Dec 27, 2000	12.50	12.75	12.38	12.50
2156	NYSE	BPT	Tue, Dec 26, 2000	12.13	12.50	12.06	12.38
2155	NYSE	BPT	Fri, Dec 22, 2000	11.63	12.13	11.63	12.13
2154	NYSE	BPT	Thu, Dec 21, 2000	11.81	11.88	11.50	11.63
2153	NYSE	BPT	Wed, Dec 20, 2000	12.25	12.38	11.56	11.69
2152	NYSE	BPT	Tue, Dec 19, 2000	12.38	12.44	12.25	12.38
2151	NYSE	BPT	Mon, Dec 18, 2000	11.94	12.44	11.88	12.38
2150	NYSE	BPT	Fri, Dec 15, 2000	12.00	12.00	11.75	11.88
2149	NYSE	BPT	Thu, Dec 14, 2000	12.19	12.31	11.88	12.06
2148	NYSE	BPT	Wed, Dec 13, 2000	12.19	12.44	12.06	12.25
2147	NYSE	BPT	Tue, Dec 12, 2000	12.19	12.38	12.06	12.13
2146	NYSE	BPT	Mon, Dec 11, 2000	12.31	12.44	12.25	12.31
2145	NYSE	BPT	Fri, Dec 8, 2000	12.25	12.25	12.00	12.06
2144	NYSE	BPT	Thu, Dec 7, 2000	12.19	12.50	12.13	12.44
2143	NYSE	BPT	Wed, Dec 6, 2000	11.94	12.06	11.13	12.06
2142	NYSE	BPT	Tue, Dec 5, 2000	12.50	12.50	12.13	12.19
2141	NYSE	BPT	Mon, Dec 4, 2000	12.38	12.50	12.19	12.38
2140	NYSE	BPT	Fri, Dec 1, 2000	12.75	13.00	12.25	12.38
2139	NYSE	BPT	Thu, Nov 30, 2000	13.00	13.00	12.25	12.63
2138	NYSE	BPT	Wed, Nov 29, 2000	13.00	13.00	12.63	13.00
2137	NYSE	BPT	Tue, Nov 28, 2000	13.44	13.44	12.81	13.00
2136	NYSE	BPT	Mon, Nov 27, 2000	13.81	13.88	13.25	13.50
2135	NYSE	BPT	Fri, Nov 24, 2000	13.75	13.88	13.69	13.81
2134	NYSE	BPT	Wed, Nov 22, 2000	13.88	14.00	13.56	13.88
2133	NYSE	BPT	Tue, Nov 21, 2000	13.88	14.13	13.81	14.13
2132	NYSE	BPT	Mon, Nov 20, 2000	13.63	14.00	13.44	13.94
2131	NYSE	BPT	Fri, Nov 17, 2000	13.88	13.88	13.56	13.75
2130	NYSE	BPT	Thu, Nov 16, 2000	13.69	13.94	13.56	13.88
2129	NYSE	BPT	Wed, Nov 15, 2000	12.81	13.63	12.75	13.50
2128	NYSE	BPT	Tue, Nov 14, 2000	12.69	12.94	12.63	12.81
2127	NYSE	BPT	Mon, Nov 13, 2000	12.44	12.88	12.44	12.88
2126	NYSE	BPT	Fri, Nov 10, 2000	12.63	12.63	12.31	12.44
2125	NYSE	BPT	Thu, Nov 9, 2000	12.69	12.75	12.31	12.50
2124	NYSE	BPT	Wed, Nov 8, 2000	12.69	12.94	12.69	12.81
2123	NYSE	BPT	Tue, Nov 7, 2000	12.44	12.81	12.25	12.81
2122	NYSE	BPT	Mon, Nov 6, 2000	12.69	12.69	12.31	12.44
2121	NYSE	BPT	Fri, Nov 3, 2000	12.50	12.69	12.44	12.69
2120	NYSE	BPT	Thu, Nov 2, 2000	12.38	12.44	12.25	12.44
2119	NYSE	BPT	Wed, Nov 1, 2000	12.06	12.44	12.06	12.38
2118	NYSE	BPT	Tue, Oct 31, 2000	12.00	12.13	11.81	12.06
2117	NYSE	BPT	Mon, Oct 30, 2000	12.75	12.75	11.88	12.19
2116	NYSE	BPT	Fri, Oct 27, 2000	13.50	13.50	12.00	12.75
2115	NYSE	BPT	Thu, Oct 26, 2000	13.25	13.50	13.13	13.50
2114	NYSE	BPT	Wed, Oct 25, 2000	13.50	13.75	13.25	13.25
2113	NYSE	BPT	Tue, Oct 24, 2000	13.50	13.50	13.25	13.38
2112	NYSE	BPT	Mon, Oct 23, 2000	13.56	13.56	13.31	13.44
2111	NYSE	BPT	Fri, Oct 20, 2000	13.75	13.81	13.31	13.44
2110	NYSE	BPT	Thu, Oct 19, 2000	13.44	13.94	13.44	13.63
2109	NYSE	BPT	Wed, Oct 18, 2000	13.81	13.88	13.13	13.50
2108	NYSE	BPT	Tue, Oct 17, 2000	13.56	13.75	13.06	13.31
2107	NYSE	BPT	Mon, Oct 16, 2000	13.75	13.75	13.25	13.44
2106	NYSE	BPT	Fri, Oct 13, 2000	14.38	14.44	13.69	13.75
2105	NYSE	BPT	Thu, Oct 12, 2000	14.25	14.44	13.75	14.25
2104	NYSE	BPT	Wed, Oct 11, 2000	14.88	15.06	14.81	14.94
2103	NYSE	BPT	Tue, Oct 10, 2000	14.63	14.81	14.56	14.81
2102	NYSE	BPT	Mon, Oct 9, 2000	14.13	14.50	14.13	14.50
2101	NYSE	BPT	Fri, Oct 6, 2000	13.63	14.13	13.63	14.06
2100	NYSE	BPT	Thu, Oct 5, 2000	13.88	13.88	13.38	13.63
2099	NYSE	BPT	Wed, Oct 4, 2000	14.25	14.25	13.88	13.88
2098	NYSE	BPT	Tue, Oct 3, 2000	14.25	14.50	14.25	14.38
2097	NYSE	BPT	Mon, Oct 2, 2000	13.88	14.13	13.88	14.13
2096	NYSE	BPT	Fri, Sep 29, 2000	13.56	14.00	13.56	14.00
2095	NYSE	BPT	Thu, Sep 28, 2000	13.75	13.88	13.44	13.44
2094	NYSE	BPT	Wed, Sep 27, 2000	13.38	13.69	13.19	13.63
2093	NYSE	BPT	Tue, Sep 26, 2000	13.13	13.50	13.00	13.25
2092	NYSE	BPT	Mon, Sep 25, 2000	13.50	13.50	12.38	13.13
2091	NYSE	BPT	Fri, Sep 22, 2000	13.63	13.63	13.13	13.56
2090	NYSE	BPT	Thu, Sep 21, 2000	14.13	14.38	13.75	13.75
2089	NYSE	BPT	Wed, Sep 20, 2000	14.25	14.81	14.25	14.50
2088	NYSE	BPT	Tue, Sep 19, 2000	14.56	14.63	13.81	14.13
2087	NYSE	BPT	Mon, Sep 18, 2000	14.44	14.94	14.44	14.69
2086	NYSE	BPT	Fri, Sep 15, 2000	13.56	14.19	13.44	14.19
2085	NYSE	BPT	Thu, Sep 14, 2000	13.69	13.75	13.25	13.56
2084	NYSE	BPT	Wed, Sep 13, 2000	13.31	13.75	13.31	13.69
2083	NYSE	BPT	Tue, Sep 12, 2000	13.13	13.63	13.13	13.56
2082	NYSE	BPT	Mon, Sep 11, 2000	12.63	13.13	12.50	13.06
2081	NYSE	BPT	Fri, Sep 8, 2000	13.13	13.13	12.75	12.75
2080	NYSE	BPT	Thu, Sep 7, 2000	13.06	13.25	13.00	13.25
2079	NYSE	BPT	Wed, Sep 6, 2000	13.06	13.25	12.94	13.00
2078	NYSE	BPT	Tue, Sep 5, 2000	12.88	13.00	12.75	12.94
2077	NYSE	BPT	Fri, Sep 1, 2000	12.81	12.81	12.50	12.69
2076	NYSE	BPT	Thu, Aug 31, 2000	12.56	12.63	12.44	12.56
2075	NYSE	BPT	Wed, Aug 30, 2000	12.69	12.81	12.44	12.50
2074	NYSE	BPT	Tue, Aug 29, 2000	12.88	12.94	12.63	12.69
2073	NYSE	BPT	Mon, Aug 28, 2000	12.63	12.88	12.50	12.88
2072	NYSE	BPT	Fri, Aug 25, 2000	12.50	12.81	12.44	12.69
2071	NYSE	BPT	Thu, Aug 24, 2000	12.50	12.56	12.25	12.44
2070	NYSE	BPT	Wed, Aug 23, 2000	12.25	12.75	12.13	12.50
2069	NYSE	BPT	Tue, Aug 22, 2000	12.69	12.69	12.06	12.25
2068	NYSE	BPT	Mon, Aug 21, 2000	12.06	12.44	12.06	12.38
2067	NYSE	BPT	Fri, Aug 18, 2000	11.94	12.19	11.94	12.06
2066	NYSE	BPT	Thu, Aug 17, 2000	11.75	12.00	11.69	12.00
2065	NYSE	BPT	Wed, Aug 16, 2000	11.69	11.75	11.56	11.63
2064	NYSE	BPT	Tue, Aug 15, 2000	11.69	11.75	11.56	11.69
2063	NYSE	BPT	Mon, Aug 14, 2000	11.50	11.63	11.38	11.63
2062	NYSE	BPT	Fri, Aug 11, 2000	11.50	11.56	11.31	11.44
2061	NYSE	BPT	Thu, Aug 10, 2000	11.25	11.50	11.25	11.50
2060	NYSE	BPT	Wed, Aug 9, 2000	10.88	11.25	10.81	11.25
2059	NYSE	BPT	Tue, Aug 8, 2000	10.56	10.81	10.56	10.81
2058	NYSE	BPT	Mon, Aug 7, 2000	10.88	10.94	10.63	10.69
2057	NYSE	BPT	Fri, Aug 4, 2000	10.81	10.88	10.63	10.81
2056	NYSE	BPT	Thu, Aug 3, 2000	10.81	10.88	10.69	10.81
2055	NYSE	BPT	Wed, Aug 2, 2000	10.69	10.94	10.56	10.81
2054	NYSE	BPT	Tue, Aug 1, 2000	10.56	10.69	10.50	10.69
2053	NYSE	BPT	Mon, Jul 31, 2000	10.38	10.75	10.31	10.69
2052	NYSE	BPT	Fri, Jul 28, 2000	10.88	10.88	10.50	10.63
2051	NYSE	BPT	Thu, Jul 27, 2000	10.75	10.88	10.69	10.88
2050	NYSE	BPT	Wed, Jul 26, 2000	11.00	11.00	10.63	10.63
2049	NYSE	BPT	Tue, Jul 25, 2000	10.75	11.13	10.69	10.94
2048	NYSE	BPT	Mon, Jul 24, 2000	11.06	11.13	10.44	10.63
2047	NYSE	BPT	Fri, Jul 21, 2000	11.25	11.25	11.00	11.06
2046	NYSE	BPT	Thu, Jul 20, 2000	11.38	11.50	11.13	11.25
2045	NYSE	BPT	Wed, Jul 19, 2000	11.69	11.75	11.19	11.50
2044	NYSE	BPT	Tue, Jul 18, 2000	12.06	12.13	11.88	12.00
2043	NYSE	BPT	Mon, Jul 17, 2000	11.94	12.00	11.81	12.00
2042	NYSE	BPT	Fri, Jul 14, 2000	11.88	12.00	11.81	11.81
2041	NYSE	BPT	Thu, Jul 13, 2000	11.94	12.00	11.69	11.75
2040	NYSE	BPT	Wed, Jul 12, 2000	11.81	11.94	11.75	11.75
2039	NYSE	BPT	Tue, Jul 11, 2000	11.75	11.75	11.50	11.69
2038	NYSE	BPT	Mon, Jul 10, 2000	11.69	11.75	11.56	11.69
2037	NYSE	BPT	Fri, Jul 7, 2000	11.50	11.69	11.38	11.69
2036	NYSE	BPT	Thu, Jul 6, 2000	11.50	11.69	11.31	11.44
2035	NYSE	BPT	Wed, Jul 5, 2000	11.63	11.63	11.25	11.63
2034	NYSE	BPT	Mon, Jul 3, 2000	12.00	12.25	12.00	12.13
2033	NYSE	BPT	Fri, Jun 30, 2000	12.13	12.44	11.94	11.94
2032	NYSE	BPT	Thu, Jun 29, 2000	11.94	12.00	11.75	11.88
2031	NYSE	BPT	Wed, Jun 28, 2000	11.69	12.00	11.63	11.88
2030	NYSE	BPT	Tue, Jun 27, 2000	11.06	11.88	11.06	11.63
2029	NYSE	BPT	Mon, Jun 26, 2000	11.13	11.13	11.00	11.06
2028	NYSE	BPT	Fri, Jun 23, 2000	11.31	11.31	11.13	11.19
2027	NYSE	BPT	Thu, Jun 22, 2000	11.00	11.25	11.00	11.19
2026	NYSE	BPT	Wed, Jun 21, 2000	10.94	10.94	10.81	10.88
2025	NYSE	BPT	Tue, Jun 20, 2000	10.75	10.94	10.38	10.94
2024	NYSE	BPT	Mon, Jun 19, 2000	10.94	11.00	10.56	10.63
2023	NYSE	BPT	Fri, Jun 16, 2000	10.94	11.00	10.75	10.88
2022	NYSE	BPT	Thu, Jun 15, 2000	11.00	11.00	10.94	10.94
2021	NYSE	BPT	Wed, Jun 14, 2000	11.13	11.13	10.94	10.94
2020	NYSE	BPT	Tue, Jun 13, 2000	10.94	11.06	10.81	11.06
2019	NYSE	BPT	Mon, Jun 12, 2000	10.69	11.00	10.69	11.00
2018	NYSE	BPT	Fri, Jun 9, 2000	10.50	10.69	10.44	10.63
2017	NYSE	BPT	Thu, Jun 8, 2000	10.31	10.63	10.25	10.44
2016	NYSE	BPT	Wed, Jun 7, 2000	10.19	10.31	10.13	10.31
2015	NYSE	BPT	Tue, Jun 6, 2000	10.19	10.31	10.06	10.19
2014	NYSE	BPT	Mon, Jun 5, 2000	10.25	10.31	10.00	10.06
2013	NYSE	BPT	Fri, Jun 2, 2000	10.06	10.31	10.00	10.31
2012	NYSE	BPT	Thu, Jun 1, 2000	10.00	10.06	9.88	10.06
2011	NYSE	BPT	Wed, May 31, 2000	9.81	10.06	9.81	10.00
2010	NYSE	BPT	Tue, May 30, 2000	10.00	10.19	9.88	9.94
2009	NYSE	BPT	Fri, May 26, 2000	10.13	10.19	9.81	9.94
2008	NYSE	BPT	Thu, May 25, 2000	9.75	10.50	9.75	10.00
2007	NYSE	BPT	Wed, May 24, 2000	9.81	9.88	9.69	9.75
2006	NYSE	BPT	Tue, May 23, 2000	10.25	10.31	9.75	9.81
2005	NYSE	BPT	Mon, May 22, 2000	10.69	10.69	10.00	10.25
2004	NYSE	BPT	Fri, May 19, 2000	10.75	10.75	10.50	10.69
2003	NYSE	BPT	Thu, May 18, 2000	10.63	10.75	10.44	10.69
2002	NYSE	BPT	Wed, May 17, 2000	10.25	10.56	10.25	10.50
2001	NYSE	BPT	Tue, May 16, 2000	10.31	10.50	10.00	10.25
2000	NYSE	BPT	Mon, May 15, 2000	10.88	11.44	10.44	10.50
1999	NYSE	BPT	Fri, May 12, 2000	10.94	11.00	10.75	10.88
1998	NYSE	BPT	Thu, May 11, 2000	9.75	10.56	9.38	10.31
1997	NYSE	BPT	Wed, May 10, 2000	9.88	10.00	9.69	9.75
1996	NYSE	BPT	Tue, May 9, 2000	9.81	9.94	9.69	9.94
1995	NYSE	BPT	Mon, May 8, 2000	9.50	9.94	9.50	9.63
1994	NYSE	BPT	Fri, May 5, 2000	9.19	9.50	9.13	9.50
1993	NYSE	BPT	Thu, May 4, 2000	9.13	9.38	9.06	9.19
1992	NYSE	BPT	Wed, May 3, 2000	9.31	9.63	9.00	9.00
1991	NYSE	BPT	Tue, May 2, 2000	9.31	9.75	9.25	9.44
1990	NYSE	BPT	Mon, May 1, 2000	9.25	9.44	9.25	9.38
1989	NYSE	BPT	Fri, Apr 28, 2000	9.50	9.56	9.13	9.38
1988	NYSE	BPT	Thu, Apr 27, 2000	9.31	9.44	9.13	9.44
1987	NYSE	BPT	Wed, Apr 26, 2000	9.69	10.00	9.31	9.38
1986	NYSE	BPT	Tue, Apr 25, 2000	9.25	9.75	9.19	9.69
1985	NYSE	BPT	Mon, Apr 24, 2000	9.00	9.06	8.94	9.06
1984	NYSE	BPT	Thu, Apr 20, 2000	9.00	9.00	8.75	8.88
1983	NYSE	BPT	Wed, Apr 19, 2000	9.00	9.13	8.75	8.88
1982	NYSE	BPT	Tue, Apr 18, 2000	8.38	8.94	8.31	8.94
1981	NYSE	BPT	Mon, Apr 17, 2000	8.81	9.25	8.38	8.88
1980	NYSE	BPT	Fri, Apr 14, 2000	10.13	10.13	9.69	9.88
1979	NYSE	BPT	Thu, Apr 13, 2000	10.25	10.25	9.94	10.13
1978	NYSE	BPT	Wed, Apr 12, 2000	9.94	10.25	9.94	10.00
1977	NYSE	BPT	Tue, Apr 11, 2000	10.00	10.25	9.81	9.81
1976	NYSE	BPT	Mon, Apr 10, 2000	10.19	10.19	9.88	9.88
1975	NYSE	BPT	Fri, Apr 7, 2000	9.94	10.13	9.94	10.06
1974	NYSE	BPT	Thu, Apr 6, 2000	10.19	10.19	9.94	10.00
1973	NYSE	BPT	Wed, Apr 5, 2000	10.44	10.75	9.94	10.19
1972	NYSE	BPT	Tue, Apr 4, 2000	10.38	10.44	9.63	10.44
1971	NYSE	BPT	Mon, Apr 3, 2000	10.50	10.63	10.38	10.38
1970	NYSE	BPT	Fri, Mar 31, 2000	10.44	10.56	10.25	10.50
1969	NYSE	BPT	Thu, Mar 30, 2000	10.38	10.50	10.06	10.06
1968	NYSE	BPT	Wed, Mar 29, 2000	10.13	10.25	10.06	10.13
1967	NYSE	BPT	Tue, Mar 28, 2000	10.38	10.38	9.94	10.25
1966	NYSE	BPT	Mon, Mar 27, 2000	10.00	10.63	10.00	10.50
1965	NYSE	BPT	Fri, Mar 24, 2000	9.75	10.13	9.75	10.13
1964	NYSE	BPT	Thu, Mar 23, 2000	10.00	10.06	9.88	9.88
1963	NYSE	BPT	Wed, Mar 22, 2000	9.88	10.13	9.88	10.00
1962	NYSE	BPT	Tue, Mar 21, 2000	10.00	10.06	9.88	9.88
1961	NYSE	BPT	Mon, Mar 20, 2000	10.00	10.13	9.94	10.06
1960	NYSE	BPT	Fri, Mar 17, 2000	10.00	10.25	9.94	10.06
1959	NYSE	BPT	Thu, Mar 16, 2000	10.00	10.25	9.88	10.13
1958	NYSE	BPT	Wed, Mar 15, 2000	10.13	10.31	10.00	10.13
1957	NYSE	BPT	Tue, Mar 14, 2000	9.88	10.19	9.50	10.06
1956	NYSE	BPT	Mon, Mar 13, 2000	9.94	10.00	9.38	10.00
1955	NYSE	BPT	Fri, Mar 10, 2000	9.63	9.88	9.63	9.81
1954	NYSE	BPT	Thu, Mar 9, 2000	10.25	10.25	9.63	9.63
1953	NYSE	BPT	Wed, Mar 8, 2000	10.50	10.50	10.13	10.31
1952	NYSE	BPT	Tue, Mar 7, 2000	10.06	10.63	10.06	10.50
1951	NYSE	BPT	Mon, Mar 6, 2000	10.00	10.19	9.88	10.13
1950	NYSE	BPT	Fri, Mar 3, 2000	9.88	10.00	9.75	10.00
1949	NYSE	BPT	Thu, Mar 2, 2000	9.75	10.00	9.63	9.88
1948	NYSE	BPT	Wed, Mar 1, 2000	9.69	10.00	9.63	10.00
1947	NYSE	BPT	Tue, Feb 29, 2000	9.69	9.75	9.56	9.75
1946	NYSE	BPT	Mon, Feb 28, 2000	9.25	9.94	9.19	9.75
1945	NYSE	BPT	Fri, Feb 25, 2000	9.75	9.88	9.63	9.75
1944	NYSE	BPT	Thu, Feb 24, 2000	9.56	9.75	9.31	9.63
1943	NYSE	BPT	Wed, Feb 23, 2000	9.56	9.63	9.44	9.50
1942	NYSE	BPT	Tue, Feb 22, 2000	9.50	9.56	9.31	9.56
1941	NYSE	BPT	Fri, Feb 18, 2000	9.88	9.88	9.56	9.63
1940	NYSE	BPT	Thu, Feb 17, 2000	10.00	10.00	9.44	9.75
1939	NYSE	BPT	Wed, Feb 16, 2000	9.75	9.94	9.75	9.75
1938	NYSE	BPT	Tue, Feb 15, 2000	9.25	9.81	9.25	9.75
1937	NYSE	BPT	Mon, Feb 14, 2000	9.00	9.31	8.94	9.13
1936	NYSE	BPT	Fri, Feb 11, 2000	9.06	9.13	8.88	9.06
1935	NYSE	BPT	Thu, Feb 10, 2000	8.75	9.06	8.63	9.06
1934	NYSE	BPT	Wed, Feb 9, 2000	8.94	8.94	8.56	8.69
1933	NYSE	BPT	Tue, Feb 8, 2000	8.88	8.88	8.56	8.88
1932	NYSE	BPT	Mon, Feb 7, 2000	8.81	8.94	8.63	8.63
1931	NYSE	BPT	Fri, Feb 4, 2000	9.06	9.13	8.81	8.88
1930	NYSE	BPT	Thu, Feb 3, 2000	9.25	9.25	9.00	9.13
1929	NYSE	BPT	Wed, Feb 2, 2000	9.25	9.38	9.13	9.13
1928	NYSE	BPT	Tue, Feb 1, 2000	8.94	9.19	8.88	9.13
1927	NYSE	BPT	Mon, Jan 31, 2000	9.31	9.31	8.81	8.88
1926	NYSE	BPT	Fri, Jan 28, 2000	9.13	9.44	8.88	9.13
1925	NYSE	BPT	Thu, Jan 27, 2000	9.19	9.31	8.88	9.13
1924	NYSE	BPT	Wed, Jan 26, 2000	9.50	9.63	9.19	9.19
1923	NYSE	BPT	Tue, Jan 25, 2000	10.00	10.00	9.00	9.38
1922	NYSE	BPT	Mon, Jan 24, 2000	9.88	9.94	9.69	9.81
1921	NYSE	BPT	Fri, Jan 21, 2000	9.75	10.00	9.75	9.88
1920	NYSE	BPT	Thu, Jan 20, 2000	9.63	9.69	9.31	9.69
1919	NYSE	BPT	Wed, Jan 19, 2000	9.81	10.00	9.63	9.75
1918	NYSE	BPT	Tue, Jan 18, 2000	9.81	10.38	9.38	9.56
1917	NYSE	BPT	Fri, Jan 14, 2000	10.19	10.25	9.81	10.19
1916	NYSE	BPT	Thu, Jan 13, 2000	10.00	10.19	9.88	10.06
1915	NYSE	BPT	Wed, Jan 12, 2000	9.50	9.94	9.25	9.75
1914	NYSE	BPT	Tue, Jan 11, 2000	9.31	9.50	9.06	9.50
1913	NYSE	BPT	Mon, Jan 10, 2000	9.50	9.50	9.19	9.31
1912	NYSE	BPT	Fri, Jan 7, 2000	9.56	9.63	9.50	9.63
1911	NYSE	BPT	Thu, Jan 6, 2000	9.50	9.69	9.50	9.63
1910	NYSE	BPT	Wed, Jan 5, 2000	9.31	9.56	9.19	9.56
1909	NYSE	BPT	Tue, Jan 4, 2000	9.38	9.38	9.06	9.38
1908	NYSE	BPT	Mon, Jan 3, 2000	9.19	9.38	9.00	9.38
1907	NYSE	BPT	Fri, Dec 31, 1999	9.19	9.19	8.88	9.06
1906	NYSE	BPT	Thu, Dec 30, 1999	9.56	9.56	9.13	9.25
1905	NYSE	BPT	Wed, Dec 29, 1999	9.19	9.81	9.19	9.69
1904	NYSE	BPT	Tue, Dec 28, 1999	9.00	9.31	8.75	9.19
1903	NYSE	BPT	Mon, Dec 27, 1999	9.00	9.00	8.81	8.94
1902	NYSE	BPT	Thu, Dec 23, 1999	9.06	9.13	8.75	9.00
1901	NYSE	BPT	Wed, Dec 22, 1999	9.00	9.38	9.00	9.06
1900	NYSE	BPT	Tue, Dec 21, 1999	9.19	9.25	8.88	9.00
1899	NYSE	BPT	Mon, Dec 20, 1999	9.75	9.75	9.25	9.31
1898	NYSE	BPT	Fri, Dec 17, 1999	9.19	9.94	9.00	9.63
1897	NYSE	BPT	Thu, Dec 16, 1999	8.50	9.19	8.50	9.13
1896	NYSE	BPT	Wed, Dec 15, 1999	8.50	8.75	8.38	8.44
1895	NYSE	BPT	Tue, Dec 14, 1999	8.50	8.69	8.25	8.63
1894	NYSE	BPT	Mon, Dec 13, 1999	8.69	8.88	8.25	8.50
1893	NYSE	BPT	Fri, Dec 10, 1999	8.88	8.94	8.63	8.63
1892	NYSE	BPT	Thu, Dec 9, 1999	8.81	9.00	8.81	8.94
1891	NYSE	BPT	Wed, Dec 8, 1999	8.94	9.00	8.81	8.94
1890	NYSE	BPT	Tue, Dec 7, 1999	9.06	9.25	8.94	9.13
1889	NYSE	BPT	Mon, Dec 6, 1999	9.25	9.56	9.25	9.31
1888	NYSE	BPT	Fri, Dec 3, 1999	9.06	9.38	9.06	9.38
1887	NYSE	BPT	Thu, Dec 2, 1999	9.44	9.44	9.13	9.19
1886	NYSE	BPT	Wed, Dec 1, 1999	9.25	9.56	9.25	9.44
1885	NYSE	BPT	Tue, Nov 30, 1999	9.19	9.31	8.88	9.25
1884	NYSE	BPT	Mon, Nov 29, 1999	9.50	9.75	9.38	9.44
1883	NYSE	BPT	Fri, Nov 26, 1999	9.63	9.69	9.56	9.56
1882	NYSE	BPT	Wed, Nov 24, 1999	9.81	10.00	9.75	9.75
1881	NYSE	BPT	Tue, Nov 23, 1999	10.44	10.50	9.75	10.00
1880	NYSE	BPT	Mon, Nov 22, 1999	9.75	10.50	9.75	10.31
1879	NYSE	BPT	Fri, Nov 19, 1999	9.88	10.13	9.63	10.00
1878	NYSE	BPT	Thu, Nov 18, 1999	10.25	10.38	9.69	9.81
1877	NYSE	BPT	Wed, Nov 17, 1999	9.50	10.13	9.50	10.13
1876	NYSE	BPT	Tue, Nov 16, 1999	9.50	9.56	9.31	9.50
1875	NYSE	BPT	Mon, Nov 15, 1999	9.19	9.50	9.13	9.50
1874	NYSE	BPT	Fri, Nov 12, 1999	9.31	9.31	8.94	9.13
1873	NYSE	BPT	Thu, Nov 11, 1999	9.25	9.38	9.13	9.38
1872	NYSE	BPT	Wed, Nov 10, 1999	9.00	9.44	8.75	9.25
1871	NYSE	BPT	Tue, Nov 9, 1999	8.88	9.13	8.63	9.06
1870	NYSE	BPT	Mon, Nov 8, 1999	8.69	8.88	8.38	8.88
1869	NYSE	BPT	Fri, Nov 5, 1999	9.00	9.13	8.81	8.81
1868	NYSE	BPT	Thu, Nov 4, 1999	8.63	9.13	8.63	8.94
1867	NYSE	BPT	Wed, Nov 3, 1999	8.50	8.75	8.50	8.75
1866	NYSE	BPT	Tue, Nov 2, 1999	8.81	8.88	8.75	8.75
1865	NYSE	BPT	Mon, Nov 1, 1999	8.81	8.88	8.75	8.75
1864	NYSE	BPT	Fri, Oct 29, 1999	8.63	8.94	8.44	8.94
1863	NYSE	BPT	Thu, Oct 28, 1999	9.25	9.25	8.75	8.75
1862	NYSE	BPT	Wed, Oct 27, 1999	9.13	9.50	9.00	9.25
1861	NYSE	BPT	Tue, Oct 26, 1999	8.69	9.06	8.69	8.94
1860	NYSE	BPT	Mon, Oct 25, 1999	9.31	9.31	8.50	8.69
1859	NYSE	BPT	Fri, Oct 22, 1999	8.94	9.31	8.94	9.25
1858	NYSE	BPT	Thu, Oct 21, 1999	9.25	9.25	8.94	9.00
1857	NYSE	BPT	Wed, Oct 20, 1999	8.38	8.75	8.38	8.69
1856	NYSE	BPT	Tue, Oct 19, 1999	8.06	8.63	8.06	8.63
1855	NYSE	BPT	Mon, Oct 18, 1999	9.19	9.25	8.69	8.69
1854	NYSE	BPT	Fri, Oct 15, 1999	9.25	9.25	9.00	9.19
1853	NYSE	BPT	Thu, Oct 14, 1999	9.56	9.69	9.50	9.50
1852	NYSE	BPT	Wed, Oct 13, 1999	9.75	9.75	9.56	9.63
1851	NYSE	BPT	Tue, Oct 12, 1999	9.63	10.00	9.38	9.94
1850	NYSE	BPT	Mon, Oct 11, 1999	9.44	9.94	9.25	9.38
1849	NYSE	BPT	Fri, Oct 8, 1999	9.81	9.94	9.38	9.38
1848	NYSE	BPT	Thu, Oct 7, 1999	10.13	10.13	9.38	9.81
1847	NYSE	BPT	Wed, Oct 6, 1999	10.00	10.44	10.00	10.06
1846	NYSE	BPT	Tue, Oct 5, 1999	10.56	10.56	9.00	10.25
1845	NYSE	BPT	Mon, Oct 4, 1999	10.81	10.94	10.81	10.81
1844	NYSE	BPT	Fri, Oct 1, 1999	10.88	10.94	10.75	10.94
1843	NYSE	BPT	Thu, Sep 30, 1999	10.69	11.00	10.63	11.00
1842	NYSE	BPT	Wed, Sep 29, 1999	10.19	10.75	10.19	10.75
1841	NYSE	BPT	Tue, Sep 28, 1999	10.44	10.56	10.06	10.25
1840	NYSE	BPT	Mon, Sep 27, 1999	10.38	10.50	10.38	10.50
1839	NYSE	BPT	Fri, Sep 24, 1999	10.56	10.75	10.31	10.38
1838	NYSE	BPT	Thu, Sep 23, 1999	10.44	10.75	10.38	10.44
1837	NYSE	BPT	Wed, Sep 22, 1999	10.56	10.75	10.44	10.56
1836	NYSE	BPT	Tue, Sep 21, 1999	10.56	10.75	10.25	10.56
1835	NYSE	BPT	Mon, Sep 20, 1999	10.88	10.94	10.50	10.81
1834	NYSE	BPT	Fri, Sep 17, 1999	10.63	11.00	10.56	10.88
1833	NYSE	BPT	Thu, Sep 16, 1999	10.50	10.75	10.50	10.75
1832	NYSE	BPT	Wed, Sep 15, 1999	10.75	10.94	10.44	10.63
1831	NYSE	BPT	Tue, Sep 14, 1999	10.75	10.81	10.56	10.75
1830	NYSE	BPT	Mon, Sep 13, 1999	10.69	10.88	10.56	10.88
1829	NYSE	BPT	Fri, Sep 10, 1999	10.94	11.00	10.50	10.75
1828	NYSE	BPT	Thu, Sep 9, 1999	10.50	10.94	10.50	10.94
1827	NYSE	BPT	Wed, Sep 8, 1999	9.88	10.50	9.88	10.38
1826	NYSE	BPT	Tue, Sep 7, 1999	9.31	9.81	9.25	9.81
1825	NYSE	BPT	Fri, Sep 3, 1999	9.00	9.38	9.00	9.38
1824	NYSE	BPT	Thu, Sep 2, 1999	9.50	9.50	9.00	9.00
1823	NYSE	BPT	Wed, Sep 1, 1999	9.50	9.63	9.25	9.63
1822	NYSE	BPT	Tue, Aug 31, 1999	8.63	9.44	8.63	9.44
1821	NYSE	BPT	Mon, Aug 30, 1999	9.00	9.13	8.81	9.00
1820	NYSE	BPT	Fri, Aug 27, 1999	9.50	9.50	9.00	9.06
1819	NYSE	BPT	Thu, Aug 26, 1999	9.31	9.81	9.00	9.50
1818	NYSE	BPT	Wed, Aug 25, 1999	9.88	9.94	8.88	9.25
1817	NYSE	BPT	Tue, Aug 24, 1999	9.44	9.94	9.31	9.75
1816	NYSE	BPT	Mon, Aug 23, 1999	9.38	9.44	9.13	9.44
1815	NYSE	BPT	Fri, Aug 20, 1999	9.25	9.44	9.06	9.31
1814	NYSE	BPT	Thu, Aug 19, 1999	9.25	9.38	9.00	9.38
1813	NYSE	BPT	Wed, Aug 18, 1999	9.25	9.38	9.06	9.25
1812	NYSE	BPT	Tue, Aug 17, 1999	8.88	9.38	8.88	9.38
1811	NYSE	BPT	Mon, Aug 16, 1999	9.19	9.19	9.00	9.13
1810	NYSE	BPT	Fri, Aug 13, 1999	8.88	9.19	8.88	9.00
1809	NYSE	BPT	Thu, Aug 12, 1999	8.94	8.94	8.81	8.88
1808	NYSE	BPT	Wed, Aug 11, 1999	8.81	8.94	8.75	8.81
1807	NYSE	BPT	Tue, Aug 10, 1999	8.38	8.88	8.38	8.81
1806	NYSE	BPT	Mon, Aug 9, 1999	8.31	8.56	8.25	8.50
1805	NYSE	BPT	Fri, Aug 6, 1999	8.00	8.25	8.00	8.25
1804	NYSE	BPT	Thu, Aug 5, 1999	8.00	8.06	7.88	8.00
1803	NYSE	BPT	Wed, Aug 4, 1999	8.31	8.31	7.94	8.13
1802	NYSE	BPT	Tue, Aug 3, 1999	8.25	8.38	8.25	8.25
1801	NYSE	BPT	Mon, Aug 2, 1999	8.44	8.50	8.25	8.25
1800	NYSE	BPT	Fri, Jul 30, 1999	8.25	8.50	8.25	8.50
1799	NYSE	BPT	Thu, Jul 29, 1999	8.19	8.38	8.19	8.38
1798	NYSE	BPT	Wed, Jul 28, 1999	8.31	8.44	8.31	8.31
1797	NYSE	BPT	Tue, Jul 27, 1999	8.13	8.44	8.13	8.31
1796	NYSE	BPT	Mon, Jul 26, 1999	8.19	8.38	8.13	8.19
1795	NYSE	BPT	Fri, Jul 23, 1999	8.19	8.19	7.88	8.13
1794	NYSE	BPT	Thu, Jul 22, 1999	8.25	8.38	8.13	8.19
1793	NYSE	BPT	Wed, Jul 21, 1999	8.00	8.38	7.94	8.38
1792	NYSE	BPT	Tue, Jul 20, 1999	8.38	8.38	8.25	8.25
1791	NYSE	BPT	Mon, Jul 19, 1999	8.81	8.88	8.38	8.50
1790	NYSE	BPT	Fri, Jul 16, 1999	8.31	8.50	8.31	8.50
1789	NYSE	BPT	Thu, Jul 15, 1999	8.25	8.44	8.19	8.31
1788	NYSE	BPT	Wed, Jul 14, 1999	7.94	8.13	7.94	8.13
1787	NYSE	BPT	Tue, Jul 13, 1999	7.81	8.00	7.81	7.88
1786	NYSE	BPT	Mon, Jul 12, 1999	7.94	8.00	7.63	7.88
1785	NYSE	BPT	Fri, Jul 9, 1999	7.88	7.94	7.69	7.88
1784	NYSE	BPT	Thu, Jul 8, 1999	7.81	8.06	7.81	8.06
1783	NYSE	BPT	Wed, Jul 7, 1999	7.81	7.94	7.75	7.81
1782	NYSE	BPT	Tue, Jul 6, 1999	7.31	7.94	7.31	7.94
1781	NYSE	BPT	Fri, Jul 2, 1999	7.38	7.75	7.38	7.44
1780	NYSE	BPT	Thu, Jul 1, 1999	7.44	7.56	7.38	7.50
1779	NYSE	BPT	Wed, Jun 30, 1999	7.38	7.50	7.25	7.38
1778	NYSE	BPT	Tue, Jun 29, 1999	7.25	7.38	7.06	7.19
1777	NYSE	BPT	Mon, Jun 28, 1999	7.19	7.44	7.13	7.31
1776	NYSE	BPT	Fri, Jun 25, 1999	7.19	7.50	7.13	7.50
1775	NYSE	BPT	Thu, Jun 24, 1999	6.94	7.00	6.81	7.00
1774	NYSE	BPT	Wed, Jun 23, 1999	6.63	6.88	6.63	6.88
1773	NYSE	BPT	Tue, Jun 22, 1999	6.88	6.94	6.56	6.63
1772	NYSE	BPT	Mon, Jun 21, 1999	7.38	7.38	6.75	6.88
1771	NYSE	BPT	Fri, Jun 18, 1999	7.44	7.44	7.00	7.13
1770	NYSE	BPT	Thu, Jun 17, 1999	7.50	7.50	7.06	7.19
1769	NYSE	BPT	Wed, Jun 16, 1999	7.69	7.69	7.25	7.44
1768	NYSE	BPT	Tue, Jun 15, 1999	7.00	7.56	7.00	7.44
1767	NYSE	BPT	Mon, Jun 14, 1999	7.00	7.13	6.94	6.94
1766	NYSE	BPT	Fri, Jun 11, 1999	6.81	6.81	6.56	6.69
1765	NYSE	BPT	Thu, Jun 10, 1999	6.38	6.63	6.19	6.56
1764	NYSE	BPT	Wed, Jun 9, 1999	6.50	6.75	6.38	6.38
1763	NYSE	BPT	Tue, Jun 8, 1999	6.63	6.75	6.50	6.56
1762	NYSE	BPT	Mon, Jun 7, 1999	6.81	6.88	6.69	6.75
1761	NYSE	BPT	Fri, Jun 4, 1999	6.31	6.56	6.25	6.38
1760	NYSE	BPT	Thu, Jun 3, 1999	6.19	6.19	6.06	6.06
1759	NYSE	BPT	Wed, Jun 2, 1999	6.19	6.19	6.00	6.06
1758	NYSE	BPT	Tue, Jun 1, 1999	6.44	6.44	6.00	6.06
1757	NYSE	BPT	Fri, May 28, 1999	6.00	6.06	5.75	6.00
1756	NYSE	BPT	Thu, May 27, 1999	5.81	6.00	5.75	6.00
1755	NYSE	BPT	Wed, May 26, 1999	5.88	5.94	5.81	5.94
1754	NYSE	BPT	Tue, May 25, 1999	5.88	6.00	5.44	5.88
1753	NYSE	BPT	Mon, May 24, 1999	5.88	6.00	5.88	5.88
1752	NYSE	BPT	Fri, May 21, 1999	6.25	6.25	5.88	6.00
1751	NYSE	BPT	Thu, May 20, 1999	6.31	6.31	6.19	6.31
1750	NYSE	BPT	Wed, May 19, 1999	6.31	6.38	6.25	6.38
1749	NYSE	BPT	Tue, May 18, 1999	6.56	6.81	6.44	6.44
1748	NYSE	BPT	Mon, May 17, 1999	6.56	6.69	6.50	6.69
1747	NYSE	BPT	Fri, May 14, 1999	6.69	6.94	6.56	6.56
1746	NYSE	BPT	Thu, May 13, 1999	6.69	6.94	6.56	6.81
1745	NYSE	BPT	Wed, May 12, 1999	6.63	6.69	6.56	6.63
1744	NYSE	BPT	Tue, May 11, 1999	6.63	6.88	6.63	6.75
1743	NYSE	BPT	Mon, May 10, 1999	6.69	6.75	6.56	6.75
1742	NYSE	BPT	Fri, May 7, 1999	6.69	6.81	6.56	6.63
1741	NYSE	BPT	Thu, May 6, 1999	7.00	7.06	6.88	6.88
1740	NYSE	BPT	Wed, May 5, 1999	6.94	7.13	6.94	7.13
1739	NYSE	BPT	Tue, May 4, 1999	7.00	7.13	6.88	7.00
1738	NYSE	BPT	Mon, May 3, 1999	6.75	7.00	6.44	7.00
1737	NYSE	BPT	Fri, Apr 30, 1999	6.88	7.00	6.63	6.75
1736	NYSE	BPT	Thu, Apr 29, 1999	6.75	7.00	6.75	6.88
1735	NYSE	BPT	Wed, Apr 28, 1999	6.56	6.75	6.38	6.63
1734	NYSE	BPT	Tue, Apr 27, 1999	6.19	7.00	6.19	6.63
1733	NYSE	BPT	Mon, Apr 26, 1999	7.13	7.13	6.75	6.81
1732	NYSE	BPT	Fri, Apr 23, 1999	7.69	7.75	7.13	7.38
1731	NYSE	BPT	Thu, Apr 22, 1999	7.94	7.94	7.75	7.81
1730	NYSE	BPT	Wed, Apr 21, 1999	7.75	7.88	7.56	7.88
1729	NYSE	BPT	Tue, Apr 20, 1999	7.44	7.94	7.44	7.69
1728	NYSE	BPT	Mon, Apr 19, 1999	7.88	8.13	7.63	7.63
1727	NYSE	BPT	Fri, Apr 16, 1999	7.56	7.94	7.56	7.81
1726	NYSE	BPT	Thu, Apr 15, 1999	7.06	7.75	7.06	7.75
1725	NYSE	BPT	Wed, Apr 14, 1999	7.44	7.50	7.13	7.13
1724	NYSE	BPT	Tue, Apr 13, 1999	7.31	7.69	7.31	7.56
1723	NYSE	BPT	Mon, Apr 12, 1999	7.31	7.44	7.25	7.44
1722	NYSE	BPT	Fri, Apr 9, 1999	7.25	7.63	7.13	7.38
1721	NYSE	BPT	Thu, Apr 8, 1999	7.50	7.63	7.00	7.31
1720	NYSE	BPT	Wed, Apr 7, 1999	7.81	7.81	7.50	7.50
1719	NYSE	BPT	Tue, Apr 6, 1999	7.94	7.94	7.81	7.81
1718	NYSE	BPT	Mon, Apr 5, 1999	7.75	7.94	7.63	7.88
1717	NYSE	BPT	Thu, Apr 1, 1999	8.56	8.56	7.81	7.88
1716	NYSE	BPT	Wed, Mar 31, 1999	7.44	8.94	6.94	8.94
1715	NYSE	BPT	Tue, Mar 30, 1999	7.56	7.56	7.31	7.38
1714	NYSE	BPT	Mon, Mar 29, 1999	7.00	7.50	6.88	7.50
1713	NYSE	BPT	Fri, Mar 26, 1999	6.94	7.13	6.81	6.88
1712	NYSE	BPT	Thu, Mar 25, 1999	7.00	7.00	6.81	6.81
1711	NYSE	BPT	Wed, Mar 24, 1999	6.56	7.00	6.56	7.00
1710	NYSE	BPT	Tue, Mar 23, 1999	6.25	6.63	6.25	6.63
1709	NYSE	BPT	Mon, Mar 22, 1999	6.63	6.75	6.19	6.25
1708	NYSE	BPT	Fri, Mar 19, 1999	6.50	6.63	6.19	6.50
1707	NYSE	BPT	Thu, Mar 18, 1999	6.25	6.81	6.25	6.63
1706	NYSE	BPT	Wed, Mar 17, 1999	6.00	6.38	6.00	6.31
1705	NYSE	BPT	Tue, Mar 16, 1999	5.69	5.94	5.63	5.75
1704	NYSE	BPT	Mon, Mar 15, 1999	6.31	6.31	5.50	5.56
1703	NYSE	BPT	Fri, Mar 12, 1999	6.50	6.75	6.31	6.31
1702	NYSE	BPT	Thu, Mar 11, 1999	6.69	6.81	6.56	6.56
1701	NYSE	BPT	Wed, Mar 10, 1999	5.94	6.44	5.94	6.38
1700	NYSE	BPT	Tue, Mar 9, 1999	5.81	5.81	5.63	5.75
1699	NYSE	BPT	Mon, Mar 8, 1999	5.06	5.88	5.06	5.75
1698	NYSE	BPT	Fri, Mar 5, 1999	5.00	5.13	5.00	5.06
1697	NYSE	BPT	Thu, Mar 4, 1999	4.75	5.19	4.63	5.06
1696	NYSE	BPT	Wed, Mar 3, 1999	4.56	4.75	4.56	4.69
1695	NYSE	BPT	Tue, Mar 2, 1999	4.50	4.63	4.44	4.50
1694	NYSE	BPT	Mon, Mar 1, 1999	4.63	4.63	4.44	4.56
1693	NYSE	BPT	Fri, Feb 26, 1999	4.75	4.81	4.44	4.44
1692	NYSE	BPT	Thu, Feb 25, 1999	4.63	4.75	4.63	4.69
1691	NYSE	BPT	Wed, Feb 24, 1999	4.69	4.94	4.69	4.94
1690	NYSE	BPT	Tue, Feb 23, 1999	4.63	4.81	4.56	4.81
1689	NYSE	BPT	Mon, Feb 22, 1999	4.56	4.69	4.56	4.56
1688	NYSE	BPT	Fri, Feb 19, 1999	4.69	4.69	4.56	4.63
1687	NYSE	BPT	Thu, Feb 18, 1999	4.50	4.63	4.50	4.63
1686	NYSE	BPT	Wed, Feb 17, 1999	4.50	4.63	4.50	4.50
1685	NYSE	BPT	Tue, Feb 16, 1999	4.56	4.63	4.50	4.50
1684	NYSE	BPT	Fri, Feb 12, 1999	4.63	4.63	4.56	4.56
1683	NYSE	BPT	Thu, Feb 11, 1999	4.69	4.75	4.56	4.56
1682	NYSE	BPT	Wed, Feb 10, 1999	4.69	4.88	4.69	4.69
1681	NYSE	BPT	Tue, Feb 9, 1999	4.75	4.88	4.56	4.75
1680	NYSE	BPT	Mon, Feb 8, 1999	4.69	4.75	4.63	4.63
1679	NYSE	BPT	Fri, Feb 5, 1999	4.81	4.81	4.63	4.69
1678	NYSE	BPT	Thu, Feb 4, 1999	4.81	4.81	4.56	4.75
1677	NYSE	BPT	Wed, Feb 3, 1999	4.75	4.88	4.75	4.81
1676	NYSE	BPT	Tue, Feb 2, 1999	4.94	5.00	4.81	4.81
1675	NYSE	BPT	Mon, Feb 1, 1999	5.00	5.13	4.94	5.06
1674	NYSE	BPT	Fri, Jan 29, 1999	4.88	5.06	4.81	4.94
1673	NYSE	BPT	Thu, Jan 28, 1999	5.00	5.00	4.75	4.88
1672	NYSE	BPT	Wed, Jan 27, 1999	4.94	5.13	4.88	5.00
1671	NYSE	BPT	Tue, Jan 26, 1999	5.06	5.25	5.00	5.00
1670	NYSE	BPT	Mon, Jan 25, 1999	5.00	5.00	4.81	4.94
1669	NYSE	BPT	Fri, Jan 22, 1999	5.06	5.13	4.94	4.94
1668	NYSE	BPT	Thu, Jan 21, 1999	4.88	5.13	4.88	5.06
1667	NYSE	BPT	Wed, Jan 20, 1999	5.38	5.38	4.88	4.88
1666	NYSE	BPT	Tue, Jan 19, 1999	5.00	5.38	5.00	5.06
1665	NYSE	BPT	Fri, Jan 15, 1999	5.69	5.81	5.00	5.19
1664	NYSE	BPT	Thu, Jan 14, 1999	5.63	5.75	5.56	5.56
1663	NYSE	BPT	Wed, Jan 13, 1999	6.50	6.50	5.63	6.00
1662	NYSE	BPT	Tue, Jan 12, 1999	6.50	6.63	6.38	6.56
1661	NYSE	BPT	Mon, Jan 11, 1999	5.94	6.75	5.81	6.50
1660	NYSE	BPT	Fri, Jan 8, 1999	5.94	5.94	5.75	5.81
1659	NYSE	BPT	Thu, Jan 7, 1999	5.75	5.94	5.50	5.94
1658	NYSE	BPT	Wed, Jan 6, 1999	5.81	5.88	5.44	5.75
1657	NYSE	BPT	Tue, Jan 5, 1999	5.50	5.81	5.19	5.56
1656	NYSE	BPT	Mon, Jan 4, 1999	4.94	5.38	4.94	5.31
1655	NYSE	BPT	Thu, Dec 31, 1998	4.50	4.88	4.31	4.69
1654	NYSE	BPT	Wed, Dec 30, 1998	4.63	4.88	4.50	4.56
1653	NYSE	BPT	Tue, Dec 29, 1998	4.50	4.69	4.50	4.63
1652	NYSE	BPT	Mon, Dec 28, 1998	4.81	4.88	4.56	4.63
1651	NYSE	BPT	Thu, Dec 24, 1998	4.56	4.94	4.50	4.94
1650	NYSE	BPT	Wed, Dec 23, 1998	4.56	4.81	4.50	4.56
1649	NYSE	BPT	Tue, Dec 22, 1998	4.63	4.81	4.56	4.56
1648	NYSE	BPT	Mon, Dec 21, 1998	4.81	4.94	4.56	4.81
1647	NYSE	BPT	Fri, Dec 18, 1998	4.81	4.94	4.81	4.81
1646	NYSE	BPT	Thu, Dec 17, 1998	5.19	5.25	4.88	5.00
1645	NYSE	BPT	Wed, Dec 16, 1998	4.63	5.44	4.63	5.25
1644	NYSE	BPT	Tue, Dec 15, 1998	4.63	4.75	4.50	4.56
1643	NYSE	BPT	Mon, Dec 14, 1998	4.69	4.81	4.56	4.69
1642	NYSE	BPT	Fri, Dec 11, 1998	5.13	5.13	4.75	4.75
1641	NYSE	BPT	Thu, Dec 10, 1998	4.94	5.19	4.81	5.19
1640	NYSE	BPT	Wed, Dec 9, 1998	4.75	4.88	4.50	4.81
1639	NYSE	BPT	Tue, Dec 8, 1998	4.81	4.94	4.56	4.63
1638	NYSE	BPT	Mon, Dec 7, 1998	5.00	5.06	4.75	4.81
1637	NYSE	BPT	Fri, Dec 4, 1998	5.19	5.31	4.94	4.94
1636	NYSE	BPT	Thu, Dec 3, 1998	5.19	5.50	5.13	5.19
1635	NYSE	BPT	Wed, Dec 2, 1998	5.25	5.56	5.25	5.25
1634	NYSE	BPT	Tue, Dec 1, 1998	5.56	5.63	5.25	5.38
1633	NYSE	BPT	Mon, Nov 30, 1998	6.00	6.25	5.56	5.56
1632	NYSE	BPT	Fri, Nov 27, 1998	5.81	6.25	5.81	6.19
1631	NYSE	BPT	Wed, Nov 25, 1998	6.25	6.25	5.88	5.94
1630	NYSE	BPT	Tue, Nov 24, 1998	6.38	6.50	6.25	6.31
1629	NYSE	BPT	Mon, Nov 23, 1998	7.00	7.00	6.50	6.56
1628	NYSE	BPT	Fri, Nov 20, 1998	6.81	7.00	6.63	6.94
1627	NYSE	BPT	Thu, Nov 19, 1998	7.00	7.06	6.81	6.81
1626	NYSE	BPT	Wed, Nov 18, 1998	7.19	7.19	7.00	7.06
1625	NYSE	BPT	Tue, Nov 17, 1998	7.31	7.31	7.13	7.19
1624	NYSE	BPT	Mon, Nov 16, 1998	7.50	7.56	7.25	7.44
1623	NYSE	BPT	Fri, Nov 13, 1998	7.63	7.88	7.44	7.88
1622	NYSE	BPT	Thu, Nov 12, 1998	7.31	7.44	7.19	7.19
1621	NYSE	BPT	Wed, Nov 11, 1998	7.19	7.56	7.19	7.25
1620	NYSE	BPT	Tue, Nov 10, 1998	7.38	7.44	7.19	7.31
1619	NYSE	BPT	Mon, Nov 9, 1998	7.50	7.50	7.38	7.44
1618	NYSE	BPT	Fri, Nov 6, 1998	7.50	7.56	7.44	7.50
1617	NYSE	BPT	Thu, Nov 5, 1998	7.50	7.69	7.50	7.50
1616	NYSE	BPT	Wed, Nov 4, 1998	7.50	7.56	7.31	7.38
1615	NYSE	BPT	Tue, Nov 3, 1998	7.56	7.63	7.31	7.38
1614	NYSE	BPT	Mon, Nov 2, 1998	7.50	7.75	7.44	7.56
1613	NYSE	BPT	Fri, Oct 30, 1998	7.69	7.69	7.38	7.38
1612	NYSE	BPT	Thu, Oct 29, 1998	7.75	7.88	7.63	7.75
1611	NYSE	BPT	Wed, Oct 28, 1998	7.69	7.81	7.69	7.75
1610	NYSE	BPT	Tue, Oct 27, 1998	8.13	8.13	7.75	7.88
1609	NYSE	BPT	Mon, Oct 26, 1998	7.63	8.13	7.63	8.13
1608	NYSE	BPT	Fri, Oct 23, 1998	7.63	7.75	7.63	7.63
1607	NYSE	BPT	Thu, Oct 22, 1998	7.63	8.00	7.56	7.63
1606	NYSE	BPT	Wed, Oct 21, 1998	7.88	7.88	7.56	7.63
1605	NYSE	BPT	Tue, Oct 20, 1998	7.63	7.69	7.50	7.50
1604	NYSE	BPT	Mon, Oct 19, 1998	7.56	7.69	7.44	7.56
1603	NYSE	BPT	Fri, Oct 16, 1998	7.50	7.56	7.31	7.44
1602	NYSE	BPT	Thu, Oct 15, 1998	7.56	7.63	7.44	7.50
1601	NYSE	BPT	Wed, Oct 14, 1998	7.69	7.75	7.56	7.63
1600	NYSE	BPT	Tue, Oct 13, 1998	7.63	7.88	7.63	7.81
1599	NYSE	BPT	Mon, Oct 12, 1998	7.69	7.88	7.56	7.69
1598	NYSE	BPT	Fri, Oct 9, 1998	7.56	7.63	7.50	7.63
1597	NYSE	BPT	Thu, Oct 8, 1998	8.06	8.06	7.56	7.75
1596	NYSE	BPT	Wed, Oct 7, 1998	8.63	8.75	8.13	8.19
1595	NYSE	BPT	Tue, Oct 6, 1998	8.81	9.06	8.63	8.75
1594	NYSE	BPT	Mon, Oct 5, 1998	9.00	9.13	8.75	8.81
1593	NYSE	BPT	Fri, Oct 2, 1998	9.13	9.38	9.00	9.00
1592	NYSE	BPT	Thu, Oct 1, 1998	9.19	9.50	9.13	9.13
1591	NYSE	BPT	Wed, Sep 30, 1998	9.44	9.50	9.13	9.31
1590	NYSE	BPT	Tue, Sep 29, 1998	9.31	9.50	9.13	9.50
1589	NYSE	BPT	Mon, Sep 28, 1998	9.31	9.50	9.19	9.50
1588	NYSE	BPT	Fri, Sep 25, 1998	9.25	9.38	9.00	9.19
1587	NYSE	BPT	Thu, Sep 24, 1998	9.13	9.25	9.06	9.25
1586	NYSE	BPT	Wed, Sep 23, 1998	8.88	9.13	8.69	8.81
1585	NYSE	BPT	Tue, Sep 22, 1998	8.56	8.75	8.50	8.56
1584	NYSE	BPT	Mon, Sep 21, 1998	8.31	8.69	8.25	8.63
1583	NYSE	BPT	Fri, Sep 18, 1998	8.31	8.31	7.94	8.19
1582	NYSE	BPT	Thu, Sep 17, 1998	8.75	8.75	8.00	8.25
1581	NYSE	BPT	Wed, Sep 16, 1998	8.88	8.88	8.56	8.63
1580	NYSE	BPT	Tue, Sep 15, 1998	8.31	8.94	8.13	8.81
1579	NYSE	BPT	Mon, Sep 14, 1998	7.56	8.38	7.56	8.19
1578	NYSE	BPT	Fri, Sep 11, 1998	7.88	8.19	7.56	7.69
1577	NYSE	BPT	Thu, Sep 10, 1998	7.06	8.00	7.06	7.81
1576	NYSE	BPT	Wed, Sep 9, 1998	7.44	7.44	7.19	7.19
1575	NYSE	BPT	Tue, Sep 8, 1998	7.63	7.75	7.38	7.44
1574	NYSE	BPT	Fri, Sep 4, 1998	7.00	7.13	6.94	7.00
1573	NYSE	BPT	Thu, Sep 3, 1998	7.13	7.13	7.00	7.00
1572	NYSE	BPT	Wed, Sep 2, 1998	7.25	7.25	7.06	7.13
1571	NYSE	BPT	Tue, Sep 1, 1998	7.63	7.63	7.00	7.25
1570	NYSE	BPT	Mon, Aug 31, 1998	7.56	7.56	7.25	7.25
1569	NYSE	BPT	Fri, Aug 28, 1998	7.50	7.63	7.31	7.44
1568	NYSE	BPT	Thu, Aug 27, 1998	7.75	7.75	7.50	7.50
1567	NYSE	BPT	Wed, Aug 26, 1998	7.94	7.94	7.56	7.75
1566	NYSE	BPT	Tue, Aug 25, 1998	7.75	8.00	7.69	7.88
1565	NYSE	BPT	Mon, Aug 24, 1998	7.75	8.00	7.63	7.81
1564	NYSE	BPT	Fri, Aug 21, 1998	8.13	8.13	7.63	7.75
1563	NYSE	BPT	Thu, Aug 20, 1998	8.13	8.13	8.06	8.13
1562	NYSE	BPT	Wed, Aug 19, 1998	8.19	8.38	8.00	8.19
1561	NYSE	BPT	Tue, Aug 18, 1998	8.13	8.44	8.13	8.19
1560	NYSE	BPT	Mon, Aug 17, 1998	8.31	8.31	8.13	8.19
1559	NYSE	BPT	Fri, Aug 14, 1998	8.06	8.44	8.06	8.31
1558	NYSE	BPT	Thu, Aug 13, 1998	8.13	8.13	8.00	8.13
1557	NYSE	BPT	Wed, Aug 12, 1998	8.19	8.38	8.00	8.00
1556	NYSE	BPT	Tue, Aug 11, 1998	8.63	8.63	8.19	8.25
1555	NYSE	BPT	Mon, Aug 10, 1998	8.94	8.94	8.50	8.63
1554	NYSE	BPT	Fri, Aug 7, 1998	8.56	8.88	8.50	8.81
1553	NYSE	BPT	Thu, Aug 6, 1998	8.31	8.94	8.31	8.75
1552	NYSE	BPT	Wed, Aug 5, 1998	8.06	8.94	8.06	8.50
1551	NYSE	BPT	Tue, Aug 4, 1998	8.50	8.50	8.25	8.25
1550	NYSE	BPT	Mon, Aug 3, 1998	8.75	8.88	8.31	8.38
1549	NYSE	BPT	Fri, Jul 31, 1998	8.88	8.94	8.44	8.63
1548	NYSE	BPT	Thu, Jul 30, 1998	8.50	9.38	8.50	8.94
1547	NYSE	BPT	Wed, Jul 29, 1998	8.06	8.75	8.06	8.63
1546	NYSE	BPT	Tue, Jul 28, 1998	7.13	8.25	7.13	8.13
1545	NYSE	BPT	Mon, Jul 27, 1998	8.00	8.13	7.31	7.56
1544	NYSE	BPT	Fri, Jul 24, 1998	8.50	8.56	8.00	8.13
1543	NYSE	BPT	Thu, Jul 23, 1998	9.13	9.13	8.06	8.44
1542	NYSE	BPT	Wed, Jul 22, 1998	9.31	9.31	9.00	9.13
1541	NYSE	BPT	Tue, Jul 21, 1998	9.63	9.63	9.31	9.31
1540	NYSE	BPT	Mon, Jul 20, 1998	9.56	9.63	9.56	9.56
1539	NYSE	BPT	Fri, Jul 17, 1998	9.63	9.81	9.56	9.63
1538	NYSE	BPT	Thu, Jul 16, 1998	9.44	9.75	9.44	9.75
1537	NYSE	BPT	Wed, Jul 15, 1998	9.69	9.75	9.38	9.69
1536	NYSE	BPT	Tue, Jul 14, 1998	9.75	10.00	9.56	9.88
1535	NYSE	BPT	Mon, Jul 13, 1998	9.88	9.88	9.75	9.75
1534	NYSE	BPT	Fri, Jul 10, 1998	10.25	10.31	9.75	9.75
1533	NYSE	BPT	Thu, Jul 9, 1998	10.56	10.56	10.25	10.31
1532	NYSE	BPT	Wed, Jul 8, 1998	10.69	10.69	10.50	10.50
1531	NYSE	BPT	Tue, Jul 7, 1998	10.69	10.69	10.56	10.69
1530	NYSE	BPT	Mon, Jul 6, 1998	10.88	10.88	10.69	10.75
1529	NYSE	BPT	Thu, Jul 2, 1998	10.81	10.81	10.63	10.81
1528	NYSE	BPT	Wed, Jul 1, 1998	10.63	10.81	10.56	10.75
1527	NYSE	BPT	Tue, Jun 30, 1998	10.75	10.88	10.56	10.69
1526	NYSE	BPT	Mon, Jun 29, 1998	10.75	11.00	10.69	10.81
1525	NYSE	BPT	Fri, Jun 26, 1998	10.94	11.06	10.81	10.88
1524	NYSE	BPT	Thu, Jun 25, 1998	11.06	11.13	10.69	10.94
1523	NYSE	BPT	Wed, Jun 24, 1998	11.75	11.75	10.88	11.06
1522	NYSE	BPT	Tue, Jun 23, 1998	10.31	10.75	10.25	10.75
1521	NYSE	BPT	Mon, Jun 22, 1998	10.31	10.31	10.00	10.19
1520	NYSE	BPT	Fri, Jun 19, 1998	10.44	10.50	10.13	10.38
1519	NYSE	BPT	Thu, Jun 18, 1998	10.75	10.75	10.31	10.50
1518	NYSE	BPT	Wed, Jun 17, 1998	10.38	10.88	10.31	10.63
1517	NYSE	BPT	Tue, Jun 16, 1998	10.06	10.31	10.06	10.25
1516	NYSE	BPT	Mon, Jun 15, 1998	10.38	10.38	10.00	10.06
1515	NYSE	BPT	Fri, Jun 12, 1998	10.75	10.75	10.25	10.38
1514	NYSE	BPT	Thu, Jun 11, 1998	10.69	10.88	10.56	10.75
1513	NYSE	BPT	Wed, Jun 10, 1998	10.75	10.81	10.63	10.75
1512	NYSE	BPT	Tue, Jun 9, 1998	10.94	10.94	10.81	10.81
1511	NYSE	BPT	Mon, Jun 8, 1998	11.00	11.00	10.50	10.63
1510	NYSE	BPT	Fri, Jun 5, 1998	10.94	11.31	10.69	11.00
1509	NYSE	BPT	Thu, Jun 4, 1998	10.38	10.63	10.38	10.56
1508	NYSE	BPT	Wed, Jun 3, 1998	10.31	10.56	10.25	10.38
1507	NYSE	BPT	Tue, Jun 2, 1998	10.63	10.69	10.38	10.44
1506	NYSE	BPT	Mon, Jun 1, 1998	10.81	10.94	10.56	10.63
1505	NYSE	BPT	Fri, May 29, 1998	10.75	10.94	10.56	10.63
1504	NYSE	BPT	Thu, May 28, 1998	10.75	10.94	10.69	10.69
1503	NYSE	BPT	Wed, May 27, 1998	11.06	11.06	10.50	10.75
1502	NYSE	BPT	Tue, May 26, 1998	11.31	11.50	10.88	11.38
1501	NYSE	BPT	Fri, May 22, 1998	11.44	11.44	11.13	11.38
1500	NYSE	BPT	Thu, May 21, 1998	10.88	11.63	10.88	11.56
1499	NYSE	BPT	Wed, May 20, 1998	10.75	10.94	10.50	10.88
1498	NYSE	BPT	Tue, May 19, 1998	11.00	11.13	10.38	10.69
1497	NYSE	BPT	Mon, May 18, 1998	11.38	11.63	11.00	11.06
1496	NYSE	BPT	Fri, May 15, 1998	11.56	11.69	11.31	11.50
1495	NYSE	BPT	Thu, May 14, 1998	11.69	11.81	11.56	11.56
1494	NYSE	BPT	Wed, May 13, 1998	11.69	11.94	11.69	11.69
1493	NYSE	BPT	Tue, May 12, 1998	11.75	11.94	11.69	11.69
1492	NYSE	BPT	Mon, May 11, 1998	12.00	12.00	11.75	11.81
1491	NYSE	BPT	Fri, May 8, 1998	11.94	12.13	11.94	12.00
1490	NYSE	BPT	Thu, May 7, 1998	12.38	12.38	11.94	12.00
1489	NYSE	BPT	Wed, May 6, 1998	12.44	12.63	12.25	12.25
1488	NYSE	BPT	Tue, May 5, 1998	12.69	12.75	12.25	12.50
1487	NYSE	BPT	Mon, May 4, 1998	13.00	13.13	12.50	12.69
1486	NYSE	BPT	Fri, May 1, 1998	12.56	13.25	12.50	13.06
1485	NYSE	BPT	Thu, Apr 30, 1998	12.69	12.94	12.56	12.56
1484	NYSE	BPT	Wed, Apr 29, 1998	12.13	12.81	12.06	12.81
1483	NYSE	BPT	Tue, Apr 28, 1998	11.81	12.25	11.81	12.00
1482	NYSE	BPT	Mon, Apr 27, 1998	12.19	12.19	11.69	11.94
1481	NYSE	BPT	Fri, Apr 24, 1998	12.69	12.81	11.63	12.38
1480	NYSE	BPT	Thu, Apr 23, 1998	12.88	13.06	12.69	12.81
1479	NYSE	BPT	Wed, Apr 22, 1998	12.94	13.00	12.88	12.94
1478	NYSE	BPT	Tue, Apr 21, 1998	12.94	13.00	12.88	12.94
1477	NYSE	BPT	Mon, Apr 20, 1998	13.00	13.13	12.81	12.94
1476	NYSE	BPT	Fri, Apr 17, 1998	12.88	13.13	12.88	13.13
1475	NYSE	BPT	Thu, Apr 16, 1998	13.00	13.06	12.75	12.88
1474	NYSE	BPT	Wed, Apr 15, 1998	12.69	12.94	12.56	12.75
1473	NYSE	BPT	Tue, Apr 14, 1998	13.50	13.50	12.81	12.88
1472	NYSE	BPT	Mon, Apr 13, 1998	14.13	14.13	13.38	13.50
1471	NYSE	BPT	Thu, Apr 9, 1998	14.38	14.44	14.13	14.19
1470	NYSE	BPT	Wed, Apr 8, 1998	14.44	14.63	14.25	14.50
1469	NYSE	BPT	Tue, Apr 7, 1998	14.50	14.56	14.31	14.44
1468	NYSE	BPT	Mon, Apr 6, 1998	14.75	14.75	14.56	14.56
1467	NYSE	BPT	Fri, Apr 3, 1998	14.75	14.88	14.69	14.75
1466	NYSE	BPT	Thu, Apr 2, 1998	14.63	14.69	14.63	14.69
1465	NYSE	BPT	Wed, Apr 1, 1998	14.69	14.75	14.56	14.63
1464	NYSE	BPT	Tue, Mar 31, 1998	14.69	14.88	14.63	14.69
1463	NYSE	BPT	Mon, Mar 30, 1998	14.94	15.00	14.44	14.56
1462	NYSE	BPT	Fri, Mar 27, 1998	15.19	15.19	14.63	14.75
1461	NYSE	BPT	Thu, Mar 26, 1998	15.25	15.38	15.00	15.06
1460	NYSE	BPT	Wed, Mar 25, 1998	15.50	15.50	15.13	15.25
1459	NYSE	BPT	Tue, Mar 24, 1998	15.13	15.69	15.13	15.38
1458	NYSE	BPT	Mon, Mar 23, 1998	15.44	15.75	15.13	15.13
1457	NYSE	BPT	Fri, Mar 20, 1998	15.13	15.50	15.06	15.44
1456	NYSE	BPT	Thu, Mar 19, 1998	14.94	15.19	14.94	15.13
1455	NYSE	BPT	Wed, Mar 18, 1998	14.69	15.00	14.56	14.94
1454	NYSE	BPT	Tue, Mar 17, 1998	15.13	15.13	14.75	14.81
1453	NYSE	BPT	Mon, Mar 16, 1998	15.13	15.19	14.88	15.13
1452	NYSE	BPT	Fri, Mar 13, 1998	15.31	15.44	15.13	15.13
1451	NYSE	BPT	Thu, Mar 12, 1998	15.38	15.56	15.31	15.50
1450	NYSE	BPT	Wed, Mar 11, 1998	15.44	15.63	15.31	15.50
1449	NYSE	BPT	Tue, Mar 10, 1998	14.63	15.50	14.56	15.44
1448	NYSE	BPT	Mon, Mar 9, 1998	14.69	14.81	14.50	14.69
1447	NYSE	BPT	Fri, Mar 6, 1998	14.88	14.94	14.81	14.81
1446	NYSE	BPT	Thu, Mar 5, 1998	15.00	15.19	14.94	15.00
1445	NYSE	BPT	Wed, Mar 4, 1998	15.31	15.31	15.06	15.06
1444	NYSE	BPT	Tue, Mar 3, 1998	15.19	15.19	14.94	15.06
1443	NYSE	BPT	Mon, Mar 2, 1998	15.19	15.25	14.75	15.13
1442	NYSE	BPT	Fri, Feb 27, 1998	15.44	15.56	15.31	15.38
1441	NYSE	BPT	Thu, Feb 26, 1998	15.69	15.69	15.25	15.38
1440	NYSE	BPT	Wed, Feb 25, 1998	15.38	15.69	15.38	15.56
1439	NYSE	BPT	Tue, Feb 24, 1998	15.63	15.63	15.50	15.63
1438	NYSE	BPT	Mon, Feb 23, 1998	15.69	15.81	15.56	15.63
1437	NYSE	BPT	Fri, Feb 20, 1998	15.69	15.94	15.69	15.75
1436	NYSE	BPT	Thu, Feb 19, 1998	15.81	15.94	15.75	15.94
1435	NYSE	BPT	Wed, Feb 18, 1998	15.63	15.88	15.56	15.75
1434	NYSE	BPT	Tue, Feb 17, 1998	16.06	16.13	15.63	15.63
1433	NYSE	BPT	Fri, Feb 13, 1998	16.19	16.19	16.06	16.19
1432	NYSE	BPT	Thu, Feb 12, 1998	16.13	16.25	16.00	16.13
1431	NYSE	BPT	Wed, Feb 11, 1998	16.13	16.31	16.13	16.19
1430	NYSE	BPT	Tue, Feb 10, 1998	16.06	16.31	16.06	16.19
1429	NYSE	BPT	Mon, Feb 9, 1998	16.31	16.31	16.06	16.19
1428	NYSE	BPT	Fri, Feb 6, 1998	15.88	16.44	15.88	16.44
1427	NYSE	BPT	Thu, Feb 5, 1998	16.00	16.00	15.81	15.94
1426	NYSE	BPT	Wed, Feb 4, 1998	15.94	16.00	15.88	16.00
1425	NYSE	BPT	Tue, Feb 3, 1998	16.00	16.00	15.88	15.88
1424	NYSE	BPT	Mon, Feb 2, 1998	16.50	16.50	15.75	15.88
1423	NYSE	BPT	Fri, Jan 30, 1998	15.81	15.81	15.63	15.75
1422	NYSE	BPT	Thu, Jan 29, 1998	15.63	15.88	15.56	15.81
1421	NYSE	BPT	Wed, Jan 28, 1998	15.75	15.81	15.44	15.63
1420	NYSE	BPT	Tue, Jan 27, 1998	15.94	15.94	15.50	15.63
1419	NYSE	BPT	Mon, Jan 26, 1998	16.19	16.31	15.81	16.00
1418	NYSE	BPT	Fri, Jan 23, 1998	16.19	16.44	15.88	16.06
1417	NYSE	BPT	Thu, Jan 22, 1998	16.06	16.44	16.00	16.06
1416	NYSE	BPT	Wed, Jan 21, 1998	16.19	16.38	16.06	16.19
1415	NYSE	BPT	Tue, Jan 20, 1998	16.06	16.50	16.06	16.25
1414	NYSE	BPT	Fri, Jan 16, 1998	16.38	16.44	16.00	16.13
1413	NYSE	BPT	Thu, Jan 15, 1998	16.38	16.44	16.31	16.31
1412	NYSE	BPT	Wed, Jan 14, 1998	15.94	16.56	15.88	16.50
1411	NYSE	BPT	Tue, Jan 13, 1998	15.56	16.13	15.56	16.00
1410	NYSE	BPT	Mon, Jan 12, 1998	16.00	16.06	15.56	15.56
1409	NYSE	BPT	Fri, Jan 9, 1998	15.69	15.94	15.63	15.75
1408	NYSE	BPT	Thu, Jan 8, 1998	15.81	16.25	15.69	16.19
1407	NYSE	BPT	Wed, Jan 7, 1998	15.94	16.13	15.81	15.94
1406	NYSE	BPT	Tue, Jan 6, 1998	16.25	16.31	15.94	16.06
1405	NYSE	BPT	Mon, Jan 5, 1998	16.75	16.75	16.31	16.31
1404	NYSE	BPT	Fri, Jan 2, 1998	16.19	16.88	16.19	16.63
1403	NYSE	BPT	Wed, Dec 31, 1997	16.31	16.56	15.94	16.06
1402	NYSE	BPT	Tue, Dec 30, 1997	16.06	16.63	15.94	16.44
1401	NYSE	BPT	Mon, Dec 29, 1997	15.75	16.56	15.75	16.31
1400	NYSE	BPT	Fri, Dec 26, 1997	15.81	15.94	15.75	15.88
1399	NYSE	BPT	Wed, Dec 24, 1997	15.75	15.94	15.69	15.94
1398	NYSE	BPT	Tue, Dec 23, 1997	16.13	16.13	15.75	15.75
1397	NYSE	BPT	Mon, Dec 22, 1997	16.13	16.19	15.63	16.06
1396	NYSE	BPT	Fri, Dec 19, 1997	16.19	16.19	15.88	16.00
1395	NYSE	BPT	Thu, Dec 18, 1997	16.44	16.88	16.06	16.13
1394	NYSE	BPT	Wed, Dec 17, 1997	15.63	16.25	15.56	16.19
1393	NYSE	BPT	Tue, Dec 16, 1997	15.81	15.81	15.31	15.56
1392	NYSE	BPT	Mon, Dec 15, 1997	16.13	16.13	15.88	15.88
1391	NYSE	BPT	Fri, Dec 12, 1997	16.31	16.38	16.06	16.19
1390	NYSE	BPT	Thu, Dec 11, 1997	16.50	16.81	16.13	16.19
1389	NYSE	BPT	Wed, Dec 10, 1997	16.69	16.75	16.50	16.50
1388	NYSE	BPT	Tue, Dec 9, 1997	16.88	16.88	16.81	16.81
1387	NYSE	BPT	Mon, Dec 8, 1997	16.81	16.94	16.81	16.88
1386	NYSE	BPT	Fri, Dec 5, 1997	16.50	16.81	16.50	16.75
1385	NYSE	BPT	Thu, Dec 4, 1997	16.63	16.81	16.63	16.63
1384	NYSE	BPT	Wed, Dec 3, 1997	16.88	16.94	16.69	16.75
1383	NYSE	BPT	Tue, Dec 2, 1997	17.06	17.06	16.56	16.81
1382	NYSE	BPT	Mon, Dec 1, 1997	17.50	17.50	17.00	17.00
1381	NYSE	BPT	Fri, Nov 28, 1997	17.69	17.75	17.63	17.63
1380	NYSE	BPT	Wed, Nov 26, 1997	17.63	17.88	17.56	17.75
1379	NYSE	BPT	Tue, Nov 25, 1997	17.69	17.81	17.50	17.63
1378	NYSE	BPT	Mon, Nov 24, 1997	17.56	17.81	17.56	17.63
1377	NYSE	BPT	Fri, Nov 21, 1997	17.50	17.75	17.50	17.69
1376	NYSE	BPT	Thu, Nov 20, 1997	17.44	17.63	17.31	17.50
1375	NYSE	BPT	Wed, Nov 19, 1997	17.88	17.88	17.56	17.69
1374	NYSE	BPT	Tue, Nov 18, 1997	17.94	17.94	17.75	17.81
1373	NYSE	BPT	Mon, Nov 17, 1997	17.81	18.06	17.81	17.88
1372	NYSE	BPT	Fri, Nov 14, 1997	17.94	17.94	17.81	17.81
1371	NYSE	BPT	Thu, Nov 13, 1997	17.75	18.00	17.75	17.88
1370	NYSE	BPT	Wed, Nov 12, 1997	17.81	18.06	17.81	17.81
1369	NYSE	BPT	Tue, Nov 11, 1997	17.81	18.00	17.69	18.00
1368	NYSE	BPT	Mon, Nov 10, 1997	17.50	17.81	17.38	17.69
1367	NYSE	BPT	Fri, Nov 7, 1997	17.63	17.69	17.50	17.56
1366	NYSE	BPT	Thu, Nov 6, 1997	17.75	18.00	17.75	17.81
1365	NYSE	BPT	Wed, Nov 5, 1997	18.00	18.19	17.88	17.88
1364	NYSE	BPT	Tue, Nov 4, 1997	18.00	18.19	18.00	18.06
1363	NYSE	BPT	Mon, Nov 3, 1997	17.75	18.06	17.63	18.06
1362	NYSE	BPT	Fri, Oct 31, 1997	17.31	17.69	17.25	17.63
1361	NYSE	BPT	Thu, Oct 30, 1997	17.06	17.44	17.00	17.19
1360	NYSE	BPT	Wed, Oct 29, 1997	16.94	17.44	16.94	17.19
1359	NYSE	BPT	Tue, Oct 28, 1997	17.06	17.38	16.63	17.00
1358	NYSE	BPT	Mon, Oct 27, 1997	17.81	17.81	17.19	17.19
1357	NYSE	BPT	Fri, Oct 24, 1997	18.19	18.25	17.75	17.75
1356	NYSE	BPT	Thu, Oct 23, 1997	17.75	18.13	17.75	18.06
1355	NYSE	BPT	Wed, Oct 22, 1997	18.00	18.19	18.00	18.13
1354	NYSE	BPT	Tue, Oct 21, 1997	18.13	18.25	18.00	18.19
1353	NYSE	BPT	Mon, Oct 20, 1997	17.81	18.06	17.69	17.88
1352	NYSE	BPT	Fri, Oct 17, 1997	18.00	18.00	17.81	17.88
1351	NYSE	BPT	Thu, Oct 16, 1997	17.94	18.13	17.88	18.00
1350	NYSE	BPT	Wed, Oct 15, 1997	18.06	18.13	17.81	17.88
1349	NYSE	BPT	Tue, Oct 14, 1997	17.88	18.00	17.63	18.00
1348	NYSE	BPT	Mon, Oct 13, 1997	18.00	18.00	17.88	17.94
1347	NYSE	BPT	Fri, Oct 10, 1997	17.69	18.06	17.69	17.94
1346	NYSE	BPT	Thu, Oct 9, 1997	18.13	18.38	18.13	18.25
1345	NYSE	BPT	Wed, Oct 8, 1997	18.00	18.19	17.94	18.13
1344	NYSE	BPT	Tue, Oct 7, 1997	18.13	18.13	18.00	18.00
1343	NYSE	BPT	Mon, Oct 6, 1997	18.13	18.13	17.94	18.06
1342	NYSE	BPT	Fri, Oct 3, 1997	18.00	18.13	17.88	18.00
1341	NYSE	BPT	Thu, Oct 2, 1997	17.88	18.00	17.81	17.94
1340	NYSE	BPT	Wed, Oct 1, 1997	18.06	18.06	17.88	18.00
1339	NYSE	BPT	Tue, Sep 30, 1997	18.06	18.06	17.94	18.06
1338	NYSE	BPT	Mon, Sep 29, 1997	18.00	18.06	17.88	18.06
1337	NYSE	BPT	Fri, Sep 26, 1997	18.00	18.13	17.88	18.13
1336	NYSE	BPT	Thu, Sep 25, 1997	18.00	18.19	17.81	18.06
1335	NYSE	BPT	Wed, Sep 24, 1997	17.94	18.00	17.75	18.00
1334	NYSE	BPT	Tue, Sep 23, 1997	17.94	17.94	17.63	17.63
1333	NYSE	BPT	Mon, Sep 22, 1997	17.50	17.94	17.38	17.50
1332	NYSE	BPT	Fri, Sep 19, 1997	17.50	17.63	17.38	17.44
1331	NYSE	BPT	Thu, Sep 18, 1997	17.44	17.63	17.31	17.63
1330	NYSE	BPT	Wed, Sep 17, 1997	17.25	17.38	17.25	17.25
1329	NYSE	BPT	Tue, Sep 16, 1997	17.44	17.50	17.38	17.38
1328	NYSE	BPT	Mon, Sep 15, 1997	17.31	17.44	17.25	17.44
1327	NYSE	BPT	Fri, Sep 12, 1997	17.25	17.31	17.06	17.06
1326	NYSE	BPT	Thu, Sep 11, 1997	17.25	17.25	17.06	17.19
1325	NYSE	BPT	Wed, Sep 10, 1997	17.06	17.38	17.06	17.31
1324	NYSE	BPT	Tue, Sep 9, 1997	17.06	17.19	17.00	17.06
1323	NYSE	BPT	Mon, Sep 8, 1997	17.13	17.38	17.06	17.06
1322	NYSE	BPT	Fri, Sep 5, 1997	17.13	17.31	17.06	17.31
1321	NYSE	BPT	Thu, Sep 4, 1997	17.19	17.25	17.06	17.25
1320	NYSE	BPT	Wed, Sep 3, 1997	17.44	17.44	17.25	17.44
1319	NYSE	BPT	Tue, Sep 2, 1997	17.38	17.50	17.38	17.50
1318	NYSE	BPT	Fri, Aug 29, 1997	17.50	17.50	17.38	17.44
1317	NYSE	BPT	Thu, Aug 28, 1997	17.50	17.50	17.38	17.44
1316	NYSE	BPT	Wed, Aug 27, 1997	17.19	17.50	17.06	17.44
1315	NYSE	BPT	Tue, Aug 26, 1997	17.00	17.25	16.94	17.19
1314	NYSE	BPT	Mon, Aug 25, 1997	16.88	17.25	16.88	17.19
1313	NYSE	BPT	Fri, Aug 22, 1997	16.88	17.00	16.81	17.00
1312	NYSE	BPT	Thu, Aug 21, 1997	17.00	17.11	16.94	17.00
1311	NYSE	BPT	Wed, Aug 20, 1997	17.00	17.19	16.88	16.94
1310	NYSE	BPT	Tue, Aug 19, 1997	16.94	17.19	16.94	17.06
1309	NYSE	BPT	Mon, Aug 18, 1997	16.81	17.00	16.81	16.94
1308	NYSE	BPT	Fri, Aug 15, 1997	17.00	17.00	16.81	17.00
1307	NYSE	BPT	Thu, Aug 14, 1997	16.94	17.06	16.88	16.94
1306	NYSE	BPT	Wed, Aug 13, 1997	16.88	17.13	16.81	17.00
1305	NYSE	BPT	Tue, Aug 12, 1997	16.75	17.00	16.75	16.94
1304	NYSE	BPT	Mon, Aug 11, 1997	16.56	16.75	16.44	16.63
1303	NYSE	BPT	Fri, Aug 8, 1997	16.50	16.63	16.44	16.63
1302	NYSE	BPT	Thu, Aug 7, 1997	16.50	16.63	16.50	16.50
1301	NYSE	BPT	Wed, Aug 6, 1997	16.44	16.56	16.44	16.56
1300	NYSE	BPT	Tue, Aug 5, 1997	16.56	16.63	16.50	16.56
1299	NYSE	BPT	Mon, Aug 4, 1997	16.44	16.50	16.31	16.44
1298	NYSE	BPT	Fri, Aug 1, 1997	16.56	16.56	16.38	16.38
1297	NYSE	BPT	Thu, Jul 31, 1997	16.63	16.63	16.56	16.56
1296	NYSE	BPT	Wed, Jul 30, 1997	16.50	16.63	16.44	16.63
1295	NYSE	BPT	Tue, Jul 29, 1997	16.44	16.56	16.38	16.50
1294	NYSE	BPT	Mon, Jul 28, 1997	16.44	16.63	16.38	16.44
1293	NYSE	BPT	Fri, Jul 25, 1997	16.44	16.56	16.44	16.44
1292	NYSE	BPT	Thu, Jul 24, 1997	16.75	16.75	16.31	16.50
1291	NYSE	BPT	Wed, Jul 23, 1997	16.56	16.63	16.50	16.56
1290	NYSE	BPT	Tue, Jul 22, 1997	16.38	16.63	16.31	16.56
1289	NYSE	BPT	Mon, Jul 21, 1997	16.56	16.63	16.31	16.44
1288	NYSE	BPT	Fri, Jul 18, 1997	16.69	16.75	16.56	16.56
1287	NYSE	BPT	Thu, Jul 17, 1997	17.00	17.00	16.25	16.56
1286	NYSE	BPT	Wed, Jul 16, 1997	17.00	17.31	17.00	17.25
1285	NYSE	BPT	Tue, Jul 15, 1997	16.88	17.06	16.88	17.06
1284	NYSE	BPT	Mon, Jul 14, 1997	17.00	17.13	16.81	16.88
1283	NYSE	BPT	Fri, Jul 11, 1997	17.13	17.19	16.69	16.88
1282	NYSE	BPT	Thu, Jul 10, 1997	17.25	17.50	17.25	17.38
1281	NYSE	BPT	Wed, Jul 9, 1997	17.25	17.38	17.13	17.38
1280	NYSE	BPT	Tue, Jul 8, 1997	17.25	17.44	17.06	17.44
1279	NYSE	BPT	Mon, Jul 7, 1997	17.00	17.44	17.00	17.25
1278	NYSE	BPT	Thu, Jul 3, 1997	17.00	17.13	16.88	17.00
1277	NYSE	BPT	Wed, Jul 2, 1997	17.00	17.00	16.88	17.00
1276	NYSE	BPT	Tue, Jul 1, 1997	16.75	17.00	16.75	17.00
1275	NYSE	BPT	Mon, Jun 30, 1997	16.63	16.63	16.50	16.63
1274	NYSE	BPT	Fri, Jun 27, 1997	16.69	16.81	16.63	16.69
1273	NYSE	BPT	Thu, Jun 26, 1997	16.56	16.69	16.56	16.63
1272	NYSE	BPT	Wed, Jun 25, 1997	16.63	16.69	16.56	16.63
1271	NYSE	BPT	Tue, Jun 24, 1997	16.50	16.63	16.50	16.63
1270	NYSE	BPT	Mon, Jun 23, 1997	16.50	16.63	16.50	16.63
1269	NYSE	BPT	Fri, Jun 20, 1997	16.50	16.63	16.38	16.50
1268	NYSE	BPT	Thu, Jun 19, 1997	16.38	16.50	16.38	16.50
1267	NYSE	BPT	Wed, Jun 18, 1997	16.13	16.38	16.13	16.38
1266	NYSE	BPT	Tue, Jun 17, 1997	16.00	16.25	16.00	16.25
1265	NYSE	BPT	Mon, Jun 16, 1997	16.13	16.13	15.88	16.00
1264	NYSE	BPT	Fri, Jun 13, 1997	16.25	16.38	16.00	16.00
1263	NYSE	BPT	Thu, Jun 12, 1997	16.25	16.25	16.00	16.13
1262	NYSE	BPT	Wed, Jun 11, 1997	16.38	16.38	16.13	16.25
1261	NYSE	BPT	Tue, Jun 10, 1997	16.00	16.38	16.00	16.38
1260	NYSE	BPT	Mon, Jun 9, 1997	16.13	16.13	16.00	16.00
1259	NYSE	BPT	Fri, Jun 6, 1997	16.00	16.25	16.00	16.25
1258	NYSE	BPT	Thu, Jun 5, 1997	16.13	16.13	16.00	16.13
1257	NYSE	BPT	Wed, Jun 4, 1997	16.00	16.13	16.00	16.13
1256	NYSE	BPT	Tue, Jun 3, 1997	16.00	16.13	16.00	16.00
1255	NYSE	BPT	Mon, Jun 2, 1997	16.13	16.13	16.00	16.00
1254	NYSE	BPT	Fri, May 30, 1997	16.00	16.13	15.88	16.13
1253	NYSE	BPT	Thu, May 29, 1997	16.00	16.00	15.88	16.00
1252	NYSE	BPT	Wed, May 28, 1997	15.88	16.13	15.88	16.00
1251	NYSE	BPT	Tue, May 27, 1997	16.13	16.25	15.88	15.88
1250	NYSE	BPT	Fri, May 23, 1997	16.38	16.50	16.00	16.13
1249	NYSE	BPT	Thu, May 22, 1997	16.50	16.50	16.25	16.38
1248	NYSE	BPT	Wed, May 21, 1997	16.38	16.50	16.25	16.25
1247	NYSE	BPT	Tue, May 20, 1997	16.25	16.38	16.25	16.38
1246	NYSE	BPT	Mon, May 19, 1997	16.25	16.38	16.25	16.38
1245	NYSE	BPT	Fri, May 16, 1997	16.25	16.25	16.13	16.25
1244	NYSE	BPT	Thu, May 15, 1997	16.13	16.25	16.13	16.13
1243	NYSE	BPT	Wed, May 14, 1997	16.25	16.25	16.13	16.25
1242	NYSE	BPT	Tue, May 13, 1997	15.88	16.38	15.75	16.00
1241	NYSE	BPT	Mon, May 12, 1997	15.25	15.88	15.13	15.75
1240	NYSE	BPT	Fri, May 9, 1997	15.50	15.50	15.13	15.25
1239	NYSE	BPT	Thu, May 8, 1997	15.25	15.38	15.13	15.38
1238	NYSE	BPT	Wed, May 7, 1997	15.25	15.25	15.13	15.13
1237	NYSE	BPT	Tue, May 6, 1997	15.25	15.38	15.13	15.13
1236	NYSE	BPT	Mon, May 5, 1997	15.13	15.38	15.13	15.38
1235	NYSE	BPT	Fri, May 2, 1997	15.13	15.25	15.00	15.13
1234	NYSE	BPT	Thu, May 1, 1997	15.25	15.38	15.13	15.25
1233	NYSE	BPT	Wed, Apr 30, 1997	15.38	15.50	15.25	15.25
1232	NYSE	BPT	Tue, Apr 29, 1997	15.13	15.38	15.13	15.25
1231	NYSE	BPT	Mon, Apr 28, 1997	15.25	15.38	15.13	15.13
1230	NYSE	BPT	Fri, Apr 25, 1997	15.25	15.38	15.13	15.38
1229	NYSE	BPT	Thu, Apr 24, 1997	15.50	15.50	15.13	15.13
1228	NYSE	BPT	Wed, Apr 23, 1997	15.38	15.50	15.25	15.50
1227	NYSE	BPT	Tue, Apr 22, 1997	15.63	15.63	15.13	15.13
1226	NYSE	BPT	Mon, Apr 21, 1997	15.50	15.88	15.38	15.50
1225	NYSE	BPT	Fri, Apr 18, 1997	15.75	15.88	15.38	15.38
1224	NYSE	BPT	Thu, Apr 17, 1997	15.63	15.75	15.38	15.63
1223	NYSE	BPT	Wed, Apr 16, 1997	15.63	15.75	15.50	15.63
1222	NYSE	BPT	Tue, Apr 15, 1997	15.50	15.75	15.38	15.75
1221	NYSE	BPT	Mon, Apr 14, 1997	15.88	15.88	15.13	15.50
1220	NYSE	BPT	Fri, Apr 11, 1997	16.13	16.13	15.63	15.88
1219	NYSE	BPT	Thu, Apr 10, 1997	16.50	16.63	16.38	16.63
1218	NYSE	BPT	Wed, Apr 9, 1997	16.75	16.75	16.38	16.38
1217	NYSE	BPT	Tue, Apr 8, 1997	16.50	16.63	16.38	16.63
1216	NYSE	BPT	Mon, Apr 7, 1997	16.50	16.75	16.50	16.63
1215	NYSE	BPT	Fri, Apr 4, 1997	16.25	16.63	16.25	16.63
1214	NYSE	BPT	Thu, Apr 3, 1997	16.50	16.50	16.25	16.25
1213	NYSE	BPT	Wed, Apr 2, 1997	16.63	16.75	16.50	16.63
1212	NYSE	BPT	Tue, Apr 1, 1997	16.13	16.75	16.13	16.63
1211	NYSE	BPT	Mon, Mar 31, 1997	16.13	16.25	16.13	16.13
1210	NYSE	BPT	Thu, Mar 27, 1997	15.88	16.13	15.75	16.13
1209	NYSE	BPT	Wed, Mar 26, 1997	15.75	15.88	15.50	15.75
1208	NYSE	BPT	Tue, Mar 25, 1997	16.00	16.00	15.50	15.63
1207	NYSE	BPT	Mon, Mar 24, 1997	16.13	16.13	15.75	15.88
1206	NYSE	BPT	Fri, Mar 21, 1997	16.25	16.25	16.00	16.00
1205	NYSE	BPT	Thu, Mar 20, 1997	16.38	16.50	16.13	16.13
1204	NYSE	BPT	Wed, Mar 19, 1997	16.50	16.50	16.25	16.38
1203	NYSE	BPT	Tue, Mar 18, 1997	16.38	16.50	16.25	16.38
1202	NYSE	BPT	Mon, Mar 17, 1997	16.38	16.50	16.25	16.38
1201	NYSE	BPT	Fri, Mar 14, 1997	16.38	16.50	16.25	16.38
1200	NYSE	BPT	Thu, Mar 13, 1997	16.25	16.50	16.13	16.25
1199	NYSE	BPT	Wed, Mar 12, 1997	16.25	16.38	16.13	16.25
1198	NYSE	BPT	Tue, Mar 11, 1997	16.38	16.50	16.25	16.38
1197	NYSE	BPT	Mon, Mar 10, 1997	16.25	16.50	16.13	16.50
1196	NYSE	BPT	Fri, Mar 7, 1997	16.00	16.25	15.88	16.13
1195	NYSE	BPT	Thu, Mar 6, 1997	16.25	16.38	15.88	16.00
1194	NYSE	BPT	Wed, Mar 5, 1997	16.50	16.50	16.13	16.13
1193	NYSE	BPT	Tue, Mar 4, 1997	16.13	16.50	16.00	16.50
1192	NYSE	BPT	Mon, Mar 3, 1997	16.25	16.50	15.88	16.00
1191	NYSE	BPT	Fri, Feb 28, 1997	16.50	16.50	16.00	16.13
1190	NYSE	BPT	Thu, Feb 27, 1997	16.50	16.50	16.25	16.38
1189	NYSE	BPT	Wed, Feb 26, 1997	16.50	16.63	16.25	16.38
1188	NYSE	BPT	Tue, Feb 25, 1997	16.75	16.75	16.50	16.63
1187	NYSE	BPT	Mon, Feb 24, 1997	16.50	16.75	16.50	16.75
1186	NYSE	BPT	Fri, Feb 21, 1997	16.63	16.75	16.50	16.50
1185	NYSE	BPT	Thu, Feb 20, 1997	17.00	17.00	16.63	16.75
1184	NYSE	BPT	Wed, Feb 19, 1997	16.63	17.00	16.50	17.00
1183	NYSE	BPT	Tue, Feb 18, 1997	16.63	16.75	16.38	16.75
1182	NYSE	BPT	Fri, Feb 14, 1997	16.75	16.88	16.63	16.75
1181	NYSE	BPT	Thu, Feb 13, 1997	17.00	17.00	16.75	16.75
1180	NYSE	BPT	Wed, Feb 12, 1997	16.88	17.00	16.88	17.00
1179	NYSE	BPT	Tue, Feb 11, 1997	16.88	17.25	16.50	16.75
1178	NYSE	BPT	Mon, Feb 10, 1997	17.13	17.13	16.88	16.88
1177	NYSE	BPT	Fri, Feb 7, 1997	17.25	17.63	17.00	17.00
1176	NYSE	BPT	Thu, Feb 6, 1997	17.75	17.75	17.00	17.38
1175	NYSE	BPT	Wed, Feb 5, 1997	18.25	18.25	17.50	17.63
1174	NYSE	BPT	Tue, Feb 4, 1997	18.13	18.25	17.88	18.25
1173	NYSE	BPT	Mon, Feb 3, 1997	18.13	18.13	17.75	17.88
1172	NYSE	BPT	Fri, Jan 31, 1997	18.13	18.25	18.00	18.00
1171	NYSE	BPT	Thu, Jan 30, 1997	18.25	18.75	17.88	18.13
1170	NYSE	BPT	Wed, Jan 29, 1997	17.50	18.13	17.38	18.13
1169	NYSE	BPT	Tue, Jan 28, 1997	17.50	17.50	17.25	17.50
1168	NYSE	BPT	Mon, Jan 27, 1997	17.38	17.50	17.38	17.50
1167	NYSE	BPT	Fri, Jan 24, 1997	17.25	17.50	17.00	17.38
1166	NYSE	BPT	Thu, Jan 23, 1997	17.38	17.50	17.25	17.38
1165	NYSE	BPT	Wed, Jan 22, 1997	17.00	17.38	17.00	17.38
1164	NYSE	BPT	Tue, Jan 21, 1997	17.00	17.75	16.88	17.75
1163	NYSE	BPT	Mon, Jan 20, 1997	16.88	17.00	16.75	17.00
1162	NYSE	BPT	Fri, Jan 17, 1997	16.88	16.88	16.75	16.88
1161	NYSE	BPT	Thu, Jan 16, 1997	16.63	16.88	16.50	16.88
1160	NYSE	BPT	Wed, Jan 15, 1997	16.38	16.63	16.25	16.63
1159	NYSE	BPT	Tue, Jan 14, 1997	16.38	16.38	16.25	16.38
1158	NYSE	BPT	Mon, Jan 13, 1997	16.25	16.38	16.13	16.38
1157	NYSE	BPT	Fri, Jan 10, 1997	16.25	16.25	16.13	16.25
1156	NYSE	BPT	Thu, Jan 9, 1997	16.38	16.38	16.25	16.38
1155	NYSE	BPT	Wed, Jan 8, 1997	16.63	16.63	16.38	16.38
1154	NYSE	BPT	Tue, Jan 7, 1997	17.00	17.00	16.63	16.63
1153	NYSE	BPT	Mon, Jan 6, 1997	17.00	17.13	16.88	17.13
1152	NYSE	BPT	Fri, Jan 3, 1997	17.00	17.13	16.88	17.13
1151	NYSE	BPT	Thu, Jan 2, 1997	17.00	17.25	16.88	16.88
1150	NYSE	BPT	Tue, Dec 31, 1996	16.63	17.00	16.63	17.00
1149	NYSE	BPT	Mon, Dec 30, 1996	16.38	16.63	16.38	16.63
1148	NYSE	BPT	Fri, Dec 27, 1996	16.38	16.50	16.38	16.38
1147	NYSE	BPT	Thu, Dec 26, 1996	16.50	16.50	16.38	16.50
1146	NYSE	BPT	Tue, Dec 24, 1996	16.50	16.50	16.38	16.50
1145	NYSE	BPT	Mon, Dec 23, 1996	16.50	16.50	16.38	16.50
1144	NYSE	BPT	Fri, Dec 20, 1996	16.38	16.50	16.25	16.50
1143	NYSE	BPT	Thu, Dec 19, 1996	16.38	16.50	16.38	16.50
1142	NYSE	BPT	Wed, Dec 18, 1996	16.50	16.63	16.38	16.38
1141	NYSE	BPT	Tue, Dec 17, 1996	16.38	16.50	16.25	16.50
1140	NYSE	BPT	Mon, Dec 16, 1996	16.38	16.50	16.25	16.50
1139	NYSE	BPT	Fri, Dec 13, 1996	16.38	16.50	16.38	16.38
1138	NYSE	BPT	Thu, Dec 12, 1996	16.50	16.63	16.38	16.38
1137	NYSE	BPT	Wed, Dec 11, 1996	16.25	16.50	16.25	16.25
1136	NYSE	BPT	Tue, Dec 10, 1996	16.75	16.75	16.38	16.50
1135	NYSE	BPT	Mon, Dec 9, 1996	16.75	16.75	16.63	16.63
1134	NYSE	BPT	Fri, Dec 6, 1996	16.38	16.75	16.38	16.63
1133	NYSE	BPT	Thu, Dec 5, 1996	16.38	16.63	16.25	16.50
1132	NYSE	BPT	Wed, Dec 4, 1996	16.38	16.50	16.25	16.50
1131	NYSE	BPT	Tue, Dec 3, 1996	16.50	16.63	16.38	16.38
1130	NYSE	BPT	Mon, Dec 2, 1996	16.50	16.50	16.38	16.50
1129	NYSE	BPT	Fri, Nov 29, 1996	16.38	16.63	16.38	16.63
1128	NYSE	BPT	Wed, Nov 27, 1996	16.50	16.63	16.38	16.38
1127	NYSE	BPT	Tue, Nov 26, 1996	16.50	16.63	16.38	16.63
1126	NYSE	BPT	Mon, Nov 25, 1996	16.50	16.63	16.50	16.50
1125	NYSE	BPT	Fri, Nov 22, 1996	16.63	16.75	16.38	16.63
1124	NYSE	BPT	Thu, Nov 21, 1996	16.75	16.75	16.63	16.75
1123	NYSE	BPT	Wed, Nov 20, 1996	16.50	16.75	16.50	16.75
1122	NYSE	BPT	Tue, Nov 19, 1996	16.75	16.75	16.50	16.50
1121	NYSE	BPT	Mon, Nov 18, 1996	16.88	16.88	16.63	16.75
1120	NYSE	BPT	Fri, Nov 15, 1996	16.88	17.00	16.75	16.75
1119	NYSE	BPT	Thu, Nov 14, 1996	16.88	16.88	16.75	16.75
1118	NYSE	BPT	Wed, Nov 13, 1996	16.88	16.88	16.75	16.88
1117	NYSE	BPT	Tue, Nov 12, 1996	16.88	16.88	16.63	16.75
1116	NYSE	BPT	Mon, Nov 11, 1996	16.75	16.88	16.63	16.88
1115	NYSE	BPT	Fri, Nov 8, 1996	16.63	16.88	16.50	16.75
1114	NYSE	BPT	Thu, Nov 7, 1996	17.00	17.00	16.63	16.63
1113	NYSE	BPT	Wed, Nov 6, 1996	16.88	17.13	16.75	16.88
1112	NYSE	BPT	Tue, Nov 5, 1996	16.75	16.88	16.75	16.75
1111	NYSE	BPT	Mon, Nov 4, 1996	16.75	16.88	16.63	16.88
1110	NYSE	BPT	Fri, Nov 1, 1996	16.63	16.75	16.63	16.63
1109	NYSE	BPT	Thu, Oct 31, 1996	16.88	17.00	16.63	16.63
1108	NYSE	BPT	Wed, Oct 30, 1996	17.00	17.13	16.88	17.00
1107	NYSE	BPT	Tue, Oct 29, 1996	16.88	17.00	16.75	17.00
1106	NYSE	BPT	Mon, Oct 28, 1996	16.88	16.88	16.75	16.88
1105	NYSE	BPT	Fri, Oct 25, 1996	16.88	17.00	16.88	17.00
1104	NYSE	BPT	Thu, Oct 24, 1996	17.00	17.13	16.88	16.88
1103	NYSE	BPT	Wed, Oct 23, 1996	17.00	17.13	16.88	16.88
1102	NYSE	BPT	Tue, Oct 22, 1996	17.25	17.25	17.00	17.00
1101	NYSE	BPT	Mon, Oct 21, 1996	17.75	17.75	17.50	17.75
1100	NYSE	BPT	Fri, Oct 18, 1996	17.63	17.88	17.63	17.75
1099	NYSE	BPT	Thu, Oct 17, 1996	17.13	17.63	17.00	17.38
1098	NYSE	BPT	Wed, Oct 16, 1996	17.25	17.25	17.00	17.13
1097	NYSE	BPT	Tue, Oct 15, 1996	17.13	17.38	17.13	17.25
1096	NYSE	BPT	Mon, Oct 14, 1996	17.38	17.38	17.13	17.25
1095	NYSE	BPT	Fri, Oct 11, 1996	17.13	17.25	17.13	17.25
1094	NYSE	BPT	Thu, Oct 10, 1996	17.13	17.38	17.13	17.13
1093	NYSE	BPT	Wed, Oct 9, 1996	17.38	17.63	17.25	17.25
1092	NYSE	BPT	Tue, Oct 8, 1996	17.13	17.38	17.00	17.38
1091	NYSE	BPT	Mon, Oct 7, 1996	16.88	17.25	16.88	17.25
1090	NYSE	BPT	Fri, Oct 4, 1996	16.88	17.00	16.88	17.00
1089	NYSE	BPT	Thu, Oct 3, 1996	16.75	16.88	16.63	16.88
1088	NYSE	BPT	Wed, Oct 2, 1996	17.00	17.13	16.63	16.63
1087	NYSE	BPT	Tue, Oct 1, 1996	17.13	17.25	16.75	16.88
1086	NYSE	BPT	Mon, Sep 30, 1996	16.88	17.13	16.88	17.13
1085	NYSE	BPT	Fri, Sep 27, 1996	16.88	17.00	16.88	16.88
1084	NYSE	BPT	Thu, Sep 26, 1996	17.00	17.00	16.88	17.00
1083	NYSE	BPT	Wed, Sep 25, 1996	16.75	17.00	16.75	17.00
1082	NYSE	BPT	Tue, Sep 24, 1996	16.88	17.00	16.75	16.75
1081	NYSE	BPT	Mon, Sep 23, 1996	16.88	17.00	16.75	17.00
1080	NYSE	BPT	Fri, Sep 20, 1996	16.75	17.00	16.75	17.00
1079	NYSE	BPT	Thu, Sep 19, 1996	16.88	16.88	16.63	16.88
1078	NYSE	BPT	Wed, Sep 18, 1996	17.00	17.00	16.75	17.00
1077	NYSE	BPT	Tue, Sep 17, 1996	16.88	17.00	16.75	16.75
1076	NYSE	BPT	Mon, Sep 16, 1996	17.00	17.13	17.00	17.13
1075	NYSE	BPT	Fri, Sep 13, 1996	17.50	17.63	17.13	17.13
1074	NYSE	BPT	Thu, Sep 12, 1996	17.25	17.75	17.25	17.50
1073	NYSE	BPT	Wed, Sep 11, 1996	16.75	17.13	16.75	17.13
1072	NYSE	BPT	Tue, Sep 10, 1996	16.75	17.00	16.63	17.00
1071	NYSE	BPT	Mon, Sep 9, 1996	16.88	17.00	16.63	16.63
1070	NYSE	BPT	Fri, Sep 6, 1996	16.75	17.00	16.63	17.00
1069	NYSE	BPT	Thu, Sep 5, 1996	16.63	16.75	16.63	16.75
1068	NYSE	BPT	Wed, Sep 4, 1996	16.75	16.88	16.38	16.63
1067	NYSE	BPT	Tue, Sep 3, 1996	16.75	17.00	16.63	16.75
1066	NYSE	BPT	Fri, Aug 30, 1996	16.63	16.75	16.50	16.63
1065	NYSE	BPT	Thu, Aug 29, 1996	16.50	16.63	16.50	16.50
1064	NYSE	BPT	Wed, Aug 28, 1996	16.25	16.50	16.25	16.38
1063	NYSE	BPT	Tue, Aug 27, 1996	16.63	16.63	16.00	16.13
1062	NYSE	BPT	Mon, Aug 26, 1996	16.75	16.75	16.50	16.63
1061	NYSE	BPT	Fri, Aug 23, 1996	16.50	16.75	16.38	16.63
1060	NYSE	BPT	Thu, Aug 22, 1996	16.25	16.50	16.25	16.50
1059	NYSE	BPT	Wed, Aug 21, 1996	16.25	16.38	16.13	16.38
1058	NYSE	BPT	Tue, Aug 20, 1996	16.38	16.50	16.25	16.38
1057	NYSE	BPT	Mon, Aug 19, 1996	16.13	16.25	16.13	16.25
1056	NYSE	BPT	Fri, Aug 16, 1996	16.00	16.38	16.00	16.38
1055	NYSE	BPT	Thu, Aug 15, 1996	16.00	16.13	15.88	16.13
1054	NYSE	BPT	Wed, Aug 14, 1996	16.13	16.13	15.88	15.88
1053	NYSE	BPT	Tue, Aug 13, 1996	16.13	16.13	16.00	16.00
1052	NYSE	BPT	Mon, Aug 12, 1996	16.00	16.13	15.88	16.00
1051	NYSE	BPT	Fri, Aug 9, 1996	16.13	16.25	16.00	16.00
1050	NYSE	BPT	Thu, Aug 8, 1996	15.88	16.00	15.75	16.00
1049	NYSE	BPT	Wed, Aug 7, 1996	15.75	16.00	15.75	16.00
1048	NYSE	BPT	Tue, Aug 6, 1996	15.75	15.88	15.75	15.88
1047	NYSE	BPT	Mon, Aug 5, 1996	16.00	16.25	15.88	15.88
1046	NYSE	BPT	Fri, Aug 2, 1996	16.38	16.38	16.00	16.00
1045	NYSE	BPT	Thu, Aug 1, 1996	16.25	16.25	16.00	16.25
1044	NYSE	BPT	Wed, Jul 31, 1996	16.13	16.13	16.00	16.13
1043	NYSE	BPT	Tue, Jul 30, 1996	16.00	16.13	16.00	16.13
1042	NYSE	BPT	Mon, Jul 29, 1996	16.00	16.25	16.00	16.00
1041	NYSE	BPT	Fri, Jul 26, 1996	15.75	15.75	15.63	15.63
1040	NYSE	BPT	Thu, Jul 25, 1996	15.63	15.75	15.63	15.75
1039	NYSE	BPT	Wed, Jul 24, 1996	15.50	15.75	15.50	15.75
1038	NYSE	BPT	Tue, Jul 23, 1996	15.75	15.75	15.63	15.63
1037	NYSE	BPT	Mon, Jul 22, 1996	15.75	15.88	15.75	15.88
1036	NYSE	BPT	Fri, Jul 19, 1996	15.75	16.00	15.75	15.88
1035	NYSE	BPT	Thu, Jul 18, 1996	16.38	16.50	16.25	16.50
1034	NYSE	BPT	Wed, Jul 17, 1996	16.25	16.50	16.25	16.50
1033	NYSE	BPT	Tue, Jul 16, 1996	16.13	16.25	15.88	16.25
1032	NYSE	BPT	Mon, Jul 15, 1996	16.38	16.50	16.13	16.13
1031	NYSE	BPT	Fri, Jul 12, 1996	16.00	16.25	16.00	16.13
1030	NYSE	BPT	Thu, Jul 11, 1996	16.38	16.38	16.13	16.13
1029	NYSE	BPT	Wed, Jul 10, 1996	16.25	16.38	16.13	16.38
1028	NYSE	BPT	Tue, Jul 9, 1996	16.13	16.50	16.00	16.25
1027	NYSE	BPT	Mon, Jul 8, 1996	15.63	16.00	15.50	16.00
1026	NYSE	BPT	Fri, Jul 5, 1996	15.63	15.63	15.50	15.50
1025	NYSE	BPT	Wed, Jul 3, 1996	15.25	15.63	15.25	15.63
1024	NYSE	BPT	Tue, Jul 2, 1996	15.00	15.25	15.00	15.13
1023	NYSE	BPT	Mon, Jul 1, 1996	15.00	15.13	14.88	15.13
1022	NYSE	BPT	Fri, Jun 28, 1996	14.25	15.00	14.25	15.00
1021	NYSE	BPT	Thu, Jun 27, 1996	14.63	14.63	14.38	14.50
1020	NYSE	BPT	Wed, Jun 26, 1996	14.63	14.88	14.63	14.63
1019	NYSE	BPT	Tue, Jun 25, 1996	14.75	14.88	14.63	14.63
1018	NYSE	BPT	Mon, Jun 24, 1996	14.50	14.88	14.50	14.63
1017	NYSE	BPT	Fri, Jun 21, 1996	14.50	14.75	14.50	14.50
1016	NYSE	BPT	Thu, Jun 20, 1996	14.75	14.75	14.50	14.63
1015	NYSE	BPT	Wed, Jun 19, 1996	14.75	14.88	14.50	14.63
1014	NYSE	BPT	Tue, Jun 18, 1996	14.88	14.88	14.75	14.75
1013	NYSE	BPT	Mon, Jun 17, 1996	14.63	14.88	14.63	14.88
1012	NYSE	BPT	Fri, Jun 14, 1996	14.50	14.63	14.50	14.63
1011	NYSE	BPT	Thu, Jun 13, 1996	14.75	14.75	14.38	14.63
1010	NYSE	BPT	Wed, Jun 12, 1996	14.75	15.00	14.63	14.75
1009	NYSE	BPT	Tue, Jun 11, 1996	15.13	15.13	14.38	14.63
1008	NYSE	BPT	Mon, Jun 10, 1996	15.13	15.25	15.13	15.13
1007	NYSE	BPT	Fri, Jun 7, 1996	15.00	15.13	15.00	15.13
1006	NYSE	BPT	Thu, Jun 6, 1996	15.13	15.13	15.00	15.00
1005	NYSE	BPT	Wed, Jun 5, 1996	15.25	15.25	15.13	15.25
1004	NYSE	BPT	Tue, Jun 4, 1996	15.13	15.38	15.13	15.25
1003	NYSE	BPT	Mon, Jun 3, 1996	15.25	15.38	15.13	15.13
1002	NYSE	BPT	Fri, May 31, 1996	15.38	15.50	15.25	15.25
1001	NYSE	BPT	Thu, May 30, 1996	15.50	15.50	15.38	15.38
1000	NYSE	BPT	Wed, May 29, 1996	15.50	15.50	15.38	15.38
999	NYSE	BPT	Tue, May 28, 1996	15.50	15.63	15.50	15.50
998	NYSE	BPT	Fri, May 24, 1996	15.75	15.75	15.50	15.63
997	NYSE	BPT	Thu, May 23, 1996	16.00	16.00	15.63	15.63
996	NYSE	BPT	Wed, May 22, 1996	15.50	15.88	15.38	15.88
995	NYSE	BPT	Tue, May 21, 1996	15.38	15.63	15.38	15.50
994	NYSE	BPT	Mon, May 20, 1996	15.38	15.63	15.25	15.50
993	NYSE	BPT	Fri, May 17, 1996	15.50	15.63	15.38	15.38
992	NYSE	BPT	Thu, May 16, 1996	15.50	15.50	15.38	15.38
991	NYSE	BPT	Wed, May 15, 1996	15.75	15.75	15.50	15.63
990	NYSE	BPT	Tue, May 14, 1996	15.75	15.88	15.50	15.75
989	NYSE	BPT	Mon, May 13, 1996	16.00	16.00	15.75	15.75
988	NYSE	BPT	Fri, May 10, 1996	15.63	16.00	15.63	15.88
987	NYSE	BPT	Thu, May 9, 1996	15.63	15.75	15.50	15.63
986	NYSE	BPT	Wed, May 8, 1996	15.50	15.63	15.25	15.50
985	NYSE	BPT	Tue, May 7, 1996	15.75	15.75	15.38	15.63
984	NYSE	BPT	Mon, May 6, 1996	15.63	15.88	15.63	15.88
983	NYSE	BPT	Fri, May 3, 1996	15.75	15.88	15.38	15.75
982	NYSE	BPT	Thu, May 2, 1996	15.75	16.00	15.63	15.75
981	NYSE	BPT	Wed, May 1, 1996	15.38	15.75	15.25	15.75
980	NYSE	BPT	Tue, Apr 30, 1996	15.75	15.75	15.25	15.25
979	NYSE	BPT	Mon, Apr 29, 1996	15.50	15.75	15.50	15.75
978	NYSE	BPT	Fri, Apr 26, 1996	16.00	16.00	15.50	15.50
977	NYSE	BPT	Thu, Apr 25, 1996	16.00	16.13	15.88	16.00
976	NYSE	BPT	Wed, Apr 24, 1996	16.13	16.25	16.00	16.00
975	NYSE	BPT	Tue, Apr 23, 1996	16.13	16.25	16.00	16.13
974	NYSE	BPT	Mon, Apr 22, 1996	15.88	16.13	15.88	16.13
973	NYSE	BPT	Fri, Apr 19, 1996	16.00	16.00	15.88	16.00
972	NYSE	BPT	Thu, Apr 18, 1996	16.25	16.38	15.88	16.00
971	NYSE	BPT	Wed, Apr 17, 1996	16.88	16.88	16.63	16.88
970	NYSE	BPT	Tue, Apr 16, 1996	16.88	16.88	16.75	16.88
969	NYSE	BPT	Mon, Apr 15, 1996	16.75	16.88	16.63	16.88
968	NYSE	BPT	Fri, Apr 12, 1996	17.00	17.00	16.50	16.63
967	NYSE	BPT	Thu, Apr 11, 1996	16.63	17.00	16.63	17.00
966	NYSE	BPT	Wed, Apr 10, 1996	16.63	16.88	16.50	16.75
965	NYSE	BPT	Tue, Apr 9, 1996	16.50	16.75	16.50	16.63
964	NYSE	BPT	Mon, Apr 8, 1996	16.50	16.63	16.38	16.63
963	NYSE	BPT	Thu, Apr 4, 1996	17.00	17.00	16.63	16.75
962	NYSE	BPT	Wed, Apr 3, 1996	16.50	17.00	16.50	17.00
961	NYSE	BPT	Tue, Apr 2, 1996	16.50	16.88	16.38	16.75
960	NYSE	BPT	Mon, Apr 1, 1996	16.25	16.50	16.25	16.50
959	NYSE	BPT	Fri, Mar 29, 1996	16.13	16.50	16.13	16.50
958	NYSE	BPT	Thu, Mar 28, 1996	16.25	16.25	16.13	16.13
957	NYSE	BPT	Wed, Mar 27, 1996	15.75	16.25	15.75	16.25
956	NYSE	BPT	Tue, Mar 26, 1996	15.38	15.75	15.38	15.63
955	NYSE	BPT	Mon, Mar 25, 1996	15.63	15.63	15.38	15.50
954	NYSE	BPT	Fri, Mar 22, 1996	15.50	15.75	15.50	15.63
953	NYSE	BPT	Thu, Mar 21, 1996	15.75	15.75	15.50	15.63
952	NYSE	BPT	Wed, Mar 20, 1996	15.88	15.88	15.63	15.63
951	NYSE	BPT	Tue, Mar 19, 1996	15.63	15.88	15.50	15.75
950	NYSE	BPT	Mon, Mar 18, 1996	15.50	15.75	15.38	15.75
949	NYSE	BPT	Fri, Mar 15, 1996	15.38	15.63	15.38	15.63
948	NYSE	BPT	Thu, Mar 14, 1996	14.88	15.25	14.88	15.25
947	NYSE	BPT	Wed, Mar 13, 1996	14.63	15.13	14.63	14.88
946	NYSE	BPT	Tue, Mar 12, 1996	14.50	14.75	14.50	14.75
945	NYSE	BPT	Mon, Mar 11, 1996	14.50	14.63	14.38	14.50
944	NYSE	BPT	Fri, Mar 8, 1996	15.00	15.00	14.63	14.63
943	NYSE	BPT	Thu, Mar 7, 1996	14.88	15.13	14.88	14.88
942	NYSE	BPT	Wed, Mar 6, 1996	14.50	14.88	14.50	14.88
941	NYSE	BPT	Tue, Mar 5, 1996	14.63	14.75	14.50	14.50
940	NYSE	BPT	Mon, Mar 4, 1996	14.63	14.63	14.50	14.50
939	NYSE	BPT	Fri, Mar 1, 1996	14.75	14.88	14.75	14.75
938	NYSE	BPT	Thu, Feb 29, 1996	14.88	14.88	14.75	14.88
937	NYSE	BPT	Wed, Feb 28, 1996	15.13	15.13	14.63	14.75
936	NYSE	BPT	Tue, Feb 27, 1996	15.13	15.13	15.00	15.13
935	NYSE	BPT	Mon, Feb 26, 1996	15.00	15.13	15.00	15.00
934	NYSE	BPT	Fri, Feb 23, 1996	15.13	15.25	15.00	15.00
933	NYSE	BPT	Thu, Feb 22, 1996	15.38	15.38	15.13	15.13
932	NYSE	BPT	Wed, Feb 21, 1996	15.00	15.50	15.00	15.25
931	NYSE	BPT	Tue, Feb 20, 1996	14.88	15.00	14.63	14.88
930	NYSE	BPT	Fri, Feb 16, 1996	15.13	15.13	14.75	14.75
929	NYSE	BPT	Thu, Feb 15, 1996	15.13	15.25	15.00	15.00
928	NYSE	BPT	Wed, Feb 14, 1996	15.25	15.50	15.25	15.25
927	NYSE	BPT	Tue, Feb 13, 1996	15.13	15.38	15.13	15.38
926	NYSE	BPT	Mon, Feb 12, 1996	14.88	15.25	14.88	15.13
925	NYSE	BPT	Fri, Feb 9, 1996	15.13	15.13	14.88	15.00
924	NYSE	BPT	Thu, Feb 8, 1996	15.00	15.13	14.88	15.00
923	NYSE	BPT	Wed, Feb 7, 1996	15.50	15.50	15.00	15.13
922	NYSE	BPT	Tue, Feb 6, 1996	15.38	15.63	15.25	15.50
921	NYSE	BPT	Mon, Feb 5, 1996	15.38	15.50	15.25	15.50
920	NYSE	BPT	Fri, Feb 2, 1996	15.38	15.63	15.00	15.38
919	NYSE	BPT	Thu, Feb 1, 1996	15.38	15.50	15.38	15.38
918	NYSE	BPT	Wed, Jan 31, 1996	15.38	15.50	15.38	15.38
917	NYSE	BPT	Tue, Jan 30, 1996	15.00	15.38	15.00	15.38
916	NYSE	BPT	Mon, Jan 29, 1996	15.00	15.25	15.00	15.00
915	NYSE	BPT	Fri, Jan 26, 1996	15.00	15.13	14.88	15.00
914	NYSE	BPT	Thu, Jan 25, 1996	15.13	15.25	15.00	15.13
913	NYSE	BPT	Wed, Jan 24, 1996	15.25	15.38	15.00	15.00
912	NYSE	BPT	Tue, Jan 23, 1996	15.50	15.50	15.25	15.25
911	NYSE	BPT	Mon, Jan 22, 1996	15.38	15.50	15.25	15.25
910	NYSE	BPT	Fri, Jan 19, 1996	15.50	15.63	15.13	15.38
909	NYSE	BPT	Thu, Jan 18, 1996	15.38	15.63	15.13	15.50
908	NYSE	BPT	Wed, Jan 17, 1996	15.63	15.63	15.13	15.50
907	NYSE	BPT	Tue, Jan 16, 1996	15.13	15.63	15.13	15.50
906	NYSE	BPT	Mon, Jan 15, 1996	15.63	16.00	15.63	15.75
905	NYSE	BPT	Fri, Jan 12, 1996	15.88	15.88	15.25	15.38
904	NYSE	BPT	Thu, Jan 11, 1996	16.13	16.13	15.75	15.75
903	NYSE	BPT	Wed, Jan 10, 1996	16.00	16.13	15.75	15.88
902	NYSE	BPT	Tue, Jan 9, 1996	16.00	16.25	15.63	15.75
901	NYSE	BPT	Mon, Jan 8, 1996	16.13	16.13	15.88	16.00
900	NYSE	BPT	Fri, Jan 5, 1996	16.00	16.00	15.75	15.88
899	NYSE	BPT	Thu, Jan 4, 1996	15.88	16.00	15.50	15.88
898	NYSE	BPT	Wed, Jan 3, 1996	15.00	15.88	15.00	15.63
897	NYSE	BPT	Tue, Jan 2, 1996	14.63	15.25	14.63	14.88
896	NYSE	BPT	Fri, Dec 29, 1995	14.50	14.63	14.50	14.50
895	NYSE	BPT	Thu, Dec 28, 1995	14.63	14.88	14.50	14.50
894	NYSE	BPT	Wed, Dec 27, 1995	14.50	14.63	14.25	14.50
893	NYSE	BPT	Tue, Dec 26, 1995	15.00	15.00	14.50	14.50
892	NYSE	BPT	Fri, Dec 22, 1995	14.75	15.00	14.63	15.00
891	NYSE	BPT	Thu, Dec 21, 1995	14.75	15.00	14.75	14.75
890	NYSE	BPT	Wed, Dec 20, 1995	14.75	14.88	14.63	14.88
889	NYSE	BPT	Tue, Dec 19, 1995	14.88	15.00	14.75	14.75
888	NYSE	BPT	Mon, Dec 18, 1995	15.00	15.13	14.88	14.88
887	NYSE	BPT	Fri, Dec 15, 1995	14.88	15.25	14.75	15.25
886	NYSE	BPT	Thu, Dec 14, 1995	15.00	15.13	14.75	14.75
885	NYSE	BPT	Wed, Dec 13, 1995	14.75	15.13	14.75	15.00
884	NYSE	BPT	Tue, Dec 12, 1995	14.88	15.00	14.75	14.88
883	NYSE	BPT	Mon, Dec 11, 1995	15.00	15.13	14.75	14.75
882	NYSE	BPT	Fri, Dec 8, 1995	14.88	15.00	14.63	14.88
881	NYSE	BPT	Thu, Dec 7, 1995	15.00	15.00	14.63	14.88
880	NYSE	BPT	Wed, Dec 6, 1995	15.25	15.25	15.00	15.00
879	NYSE	BPT	Tue, Dec 5, 1995	14.88	15.25	14.88	15.25
878	NYSE	BPT	Mon, Dec 4, 1995	14.88	15.00	14.88	14.88
877	NYSE	BPT	Fri, Dec 1, 1995	14.88	15.00	14.63	15.00
876	NYSE	BPT	Thu, Nov 30, 1995	14.63	14.88	14.63	14.88
875	NYSE	BPT	Wed, Nov 29, 1995	14.50	14.75	14.50	14.63
874	NYSE	BPT	Tue, Nov 28, 1995	14.63	14.75	14.38	14.50
873	NYSE	BPT	Mon, Nov 27, 1995	15.00	15.00	14.50	14.63
872	NYSE	BPT	Fri, Nov 24, 1995	15.25	15.25	14.88	14.88
871	NYSE	BPT	Wed, Nov 22, 1995	14.63	15.13	14.63	15.13
870	NYSE	BPT	Tue, Nov 21, 1995	15.13	15.25	14.75	14.75
869	NYSE	BPT	Mon, Nov 20, 1995	15.25	15.38	14.88	15.13
868	NYSE	BPT	Fri, Nov 17, 1995	15.00	15.38	14.75	15.13
867	NYSE	BPT	Thu, Nov 16, 1995	14.38	15.00	14.13	15.00
866	NYSE	BPT	Wed, Nov 15, 1995	14.25	14.50	14.13	14.25
865	NYSE	BPT	Tue, Nov 14, 1995	14.00	14.25	14.00	14.13
864	NYSE	BPT	Mon, Nov 13, 1995	13.88	14.13	13.63	14.13
863	NYSE	BPT	Fri, Nov 10, 1995	13.50	14.00	13.50	13.88
862	NYSE	BPT	Thu, Nov 9, 1995	13.75	13.75	13.25	13.75
861	NYSE	BPT	Wed, Nov 8, 1995	13.00	13.75	13.00	13.75
860	NYSE	BPT	Tue, Nov 7, 1995	13.63	13.75	13.00	13.00
859	NYSE	BPT	Mon, Nov 6, 1995	13.63	13.75	13.38	13.50
858	NYSE	BPT	Fri, Nov 3, 1995	13.75	13.88	13.63	13.63
857	NYSE	BPT	Thu, Nov 2, 1995	13.88	14.00	13.50	13.63
856	NYSE	BPT	Wed, Nov 1, 1995	13.88	14.00	13.88	13.88
855	NYSE	BPT	Tue, Oct 31, 1995	14.13	14.38	13.88	14.00
854	NYSE	BPT	Mon, Oct 30, 1995	14.25	14.38	14.13	14.13
853	NYSE	BPT	Fri, Oct 27, 1995	14.25	14.50	14.00	14.50
852	NYSE	BPT	Thu, Oct 26, 1995	14.25	14.38	14.00	14.25
851	NYSE	BPT	Wed, Oct 25, 1995	13.88	14.25	13.75	14.25
850	NYSE	BPT	Tue, Oct 24, 1995	14.25	14.25	13.50	13.75
849	NYSE	BPT	Mon, Oct 23, 1995	14.25	14.38	13.88	14.13
848	NYSE	BPT	Fri, Oct 20, 1995	14.38	14.75	14.38	14.50
847	NYSE	BPT	Thu, Oct 19, 1995	14.50	14.75	14.25	14.38
846	NYSE	BPT	Wed, Oct 18, 1995	14.88	15.00	14.88	15.00
845	NYSE	BPT	Tue, Oct 17, 1995	14.88	15.13	14.88	15.13
844	NYSE	BPT	Mon, Oct 16, 1995	15.00	15.13	14.88	15.00
843	NYSE	BPT	Fri, Oct 13, 1995	15.00	15.00	14.88	15.00
842	NYSE	BPT	Thu, Oct 12, 1995	15.00	15.00	14.88	15.00
841	NYSE	BPT	Wed, Oct 11, 1995	15.00	15.00	14.88	14.88
840	NYSE	BPT	Tue, Oct 10, 1995	15.25	15.25	14.75	15.00
839	NYSE	BPT	Mon, Oct 9, 1995	15.63	15.88	15.25	15.38
838	NYSE	BPT	Fri, Oct 6, 1995	15.88	16.00	15.50	15.63
837	NYSE	BPT	Thu, Oct 5, 1995	15.88	16.00	15.88	16.00
836	NYSE	BPT	Wed, Oct 4, 1995	16.00	16.13	15.88	15.88
835	NYSE	BPT	Tue, Oct 3, 1995	16.00	16.25	15.88	15.88
834	NYSE	BPT	Mon, Oct 2, 1995	15.88	16.13	15.75	16.00
833	NYSE	BPT	Fri, Sep 29, 1995	15.88	15.88	15.63	15.63
832	NYSE	BPT	Thu, Sep 28, 1995	15.88	15.88	15.63	15.75
831	NYSE	BPT	Wed, Sep 27, 1995	15.75	15.88	15.63	15.75
830	NYSE	BPT	Tue, Sep 26, 1995	15.88	16.00	15.63	15.88
829	NYSE	BPT	Mon, Sep 25, 1995	16.13	16.38	15.88	16.00
828	NYSE	BPT	Fri, Sep 22, 1995	16.00	16.38	15.88	16.38
827	NYSE	BPT	Thu, Sep 21, 1995	16.13	16.25	16.00	16.00
826	NYSE	BPT	Wed, Sep 20, 1995	16.50	16.50	16.13	16.13
825	NYSE	BPT	Tue, Sep 19, 1995	16.88	16.88	16.38	16.38
824	NYSE	BPT	Mon, Sep 18, 1995	16.50	16.88	16.50	16.88
823	NYSE	BPT	Fri, Sep 15, 1995	16.63	16.75	16.50	16.63
822	NYSE	BPT	Thu, Sep 14, 1995	16.75	16.88	16.63	16.63
821	NYSE	BPT	Wed, Sep 13, 1995	16.13	16.75	16.13	16.75
820	NYSE	BPT	Tue, Sep 12, 1995	16.25	16.38	16.13	16.25
819	NYSE	BPT	Mon, Sep 11, 1995	16.25	16.38	16.13	16.13
818	NYSE	BPT	Fri, Sep 8, 1995	16.13	16.38	16.13	16.25
817	NYSE	BPT	Thu, Sep 7, 1995	16.00	16.38	16.00	16.13
816	NYSE	BPT	Wed, Sep 6, 1995	16.00	16.13	15.88	16.00
815	NYSE	BPT	Tue, Sep 5, 1995	15.88	16.00	15.75	16.00
814	NYSE	BPT	Fri, Sep 1, 1995	15.88	15.88	15.75	15.88
813	NYSE	BPT	Thu, Aug 31, 1995	15.88	16.00	15.75	15.75
812	NYSE	BPT	Wed, Aug 30, 1995	15.88	15.88	15.75	15.88
811	NYSE	BPT	Tue, Aug 29, 1995	15.88	16.00	15.63	16.00
810	NYSE	BPT	Mon, Aug 28, 1995	16.25	16.38	15.88	15.88
809	NYSE	BPT	Fri, Aug 25, 1995	16.75	16.75	16.13	16.25
808	NYSE	BPT	Thu, Aug 24, 1995	15.88	16.63	15.88	16.63
807	NYSE	BPT	Wed, Aug 23, 1995	16.25	16.25	15.88	15.88
806	NYSE	BPT	Tue, Aug 22, 1995	16.38	16.63	16.13	16.25
805	NYSE	BPT	Mon, Aug 21, 1995	16.63	16.75	16.38	16.38
804	NYSE	BPT	Fri, Aug 18, 1995	16.63	16.75	16.63	16.75
803	NYSE	BPT	Thu, Aug 17, 1995	16.63	16.75	16.50	16.63
802	NYSE	BPT	Wed, Aug 16, 1995	16.88	16.88	16.63	16.63
801	NYSE	BPT	Tue, Aug 15, 1995	16.88	17.00	16.75	17.00
800	NYSE	BPT	Mon, Aug 14, 1995	16.63	16.88	16.63	16.88
799	NYSE	BPT	Fri, Aug 11, 1995	16.63	16.75	16.50	16.75
798	NYSE	BPT	Thu, Aug 10, 1995	16.63	16.75	16.50	16.63
797	NYSE	BPT	Wed, Aug 9, 1995	17.00	17.00	16.50	16.50
796	NYSE	BPT	Tue, Aug 8, 1995	16.88	16.88	16.63	16.75
795	NYSE	BPT	Mon, Aug 7, 1995	16.75	16.88	16.75	16.75
794	NYSE	BPT	Fri, Aug 4, 1995	16.75	16.88	16.63	16.75
793	NYSE	BPT	Thu, Aug 3, 1995	16.63	16.75	16.63	16.75
792	NYSE	BPT	Wed, Aug 2, 1995	16.75	16.75	16.63	16.63
791	NYSE	BPT	Tue, Aug 1, 1995	16.88	16.88	16.50	16.63
790	NYSE	BPT	Mon, Jul 31, 1995	16.75	16.75	16.50	16.75
789	NYSE	BPT	Fri, Jul 28, 1995	16.50	16.63	16.38	16.63
788	NYSE	BPT	Thu, Jul 27, 1995	16.50	16.63	16.25	16.50
787	NYSE	BPT	Wed, Jul 26, 1995	16.50	16.63	16.50	16.63
786	NYSE	BPT	Tue, Jul 25, 1995	16.38	16.63	16.38	16.38
785	NYSE	BPT	Mon, Jul 24, 1995	16.50	16.63	16.38	16.38
784	NYSE	BPT	Fri, Jul 21, 1995	16.75	16.75	16.50	16.63
783	NYSE	BPT	Thu, Jul 20, 1995	16.25	16.75	16.13	16.63
782	NYSE	BPT	Wed, Jul 19, 1995	16.75	16.88	16.63	16.88
781	NYSE	BPT	Tue, Jul 18, 1995	16.88	16.88	16.63	16.75
780	NYSE	BPT	Mon, Jul 17, 1995	16.88	16.88	16.63	16.75
779	NYSE	BPT	Fri, Jul 14, 1995	16.88	17.00	16.75	16.88
778	NYSE	BPT	Thu, Jul 13, 1995	17.00	17.00	16.88	17.00
777	NYSE	BPT	Wed, Jul 12, 1995	17.00	17.00	16.88	16.88
776	NYSE	BPT	Tue, Jul 11, 1995	17.13	17.13	16.88	16.88
775	NYSE	BPT	Mon, Jul 10, 1995	16.88	17.13	16.88	17.00
774	NYSE	BPT	Fri, Jul 7, 1995	16.88	17.13	16.75	17.00
773	NYSE	BPT	Thu, Jul 6, 1995	17.00	17.13	16.88	16.88
772	NYSE	BPT	Wed, Jul 5, 1995	17.00	17.13	16.88	17.13
771	NYSE	BPT	Mon, Jul 3, 1995	17.13	17.13	17.00	17.13
770	NYSE	BPT	Fri, Jun 30, 1995	17.00	17.25	16.88	17.00
769	NYSE	BPT	Thu, Jun 29, 1995	17.00	17.25	16.88	16.88
768	NYSE	BPT	Wed, Jun 28, 1995	17.13	17.25	16.88	16.88
767	NYSE	BPT	Tue, Jun 27, 1995	16.88	17.38	16.75	17.00
766	NYSE	BPT	Mon, Jun 26, 1995	17.00	17.13	16.75	16.88
765	NYSE	BPT	Fri, Jun 23, 1995	17.38	17.38	16.88	17.13
764	NYSE	BPT	Thu, Jun 22, 1995	17.25	17.50	17.25	17.38
763	NYSE	BPT	Wed, Jun 21, 1995	17.88	17.88	17.38	17.38
762	NYSE	BPT	Tue, Jun 20, 1995	17.63	18.13	17.63	18.00
761	NYSE	BPT	Mon, Jun 19, 1995	17.88	18.00	17.75	17.75
760	NYSE	BPT	Fri, Jun 16, 1995	18.00	18.00	17.88	17.88
759	NYSE	BPT	Thu, Jun 15, 1995	17.88	18.00	17.88	17.88
758	NYSE	BPT	Wed, Jun 14, 1995	18.00	18.13	17.88	18.00
757	NYSE	BPT	Tue, Jun 13, 1995	17.88	18.25	17.88	18.13
756	NYSE	BPT	Mon, Jun 12, 1995	18.00	18.13	17.88	18.13
755	NYSE	BPT	Fri, Jun 9, 1995	18.00	18.13	18.00	18.13
754	NYSE	BPT	Thu, Jun 8, 1995	18.00	18.25	18.00	18.13
753	NYSE	BPT	Wed, Jun 7, 1995	18.00	18.13	18.00	18.00
752	NYSE	BPT	Tue, Jun 6, 1995	18.25	18.25	18.00	18.13
751	NYSE	BPT	Mon, Jun 5, 1995	18.00	18.25	17.88	18.25
750	NYSE	BPT	Fri, Jun 2, 1995	18.25	18.25	18.00	18.13
749	NYSE	BPT	Thu, Jun 1, 1995	18.63	18.63	18.13	18.25
748	NYSE	BPT	Wed, May 31, 1995	18.50	18.63	18.50	18.63
747	NYSE	BPT	Tue, May 30, 1995	18.50	18.63	18.38	18.50
746	NYSE	BPT	Fri, May 26, 1995	18.50	18.50	18.25	18.25
745	NYSE	BPT	Thu, May 25, 1995	18.25	18.50	18.13	18.38
744	NYSE	BPT	Wed, May 24, 1995	18.38	18.38	18.13	18.13
743	NYSE	BPT	Tue, May 23, 1995	18.00	18.50	18.00	18.50
742	NYSE	BPT	Mon, May 22, 1995	18.38	18.38	17.88	18.00
741	NYSE	BPT	Fri, May 19, 1995	18.00	18.25	18.00	18.25
740	NYSE	BPT	Thu, May 18, 1995	18.38	18.38	18.13	18.13
739	NYSE	BPT	Wed, May 17, 1995	18.38	18.50	18.13	18.38
738	NYSE	BPT	Tue, May 16, 1995	18.50	18.63	18.25	18.38
737	NYSE	BPT	Mon, May 15, 1995	18.38	18.63	18.25	18.38
736	NYSE	BPT	Fri, May 12, 1995	18.25	18.38	18.25	18.25
735	NYSE	BPT	Thu, May 11, 1995	18.50	18.63	18.25	18.25
734	NYSE	BPT	Wed, May 10, 1995	18.75	18.75	18.38	18.50
733	NYSE	BPT	Tue, May 9, 1995	19.00	19.00	18.38	18.50
732	NYSE	BPT	Mon, May 8, 1995	18.75	19.00	18.75	19.00
731	NYSE	BPT	Fri, May 5, 1995	18.75	18.88	18.63	18.88
730	NYSE	BPT	Thu, May 4, 1995	18.88	18.88	18.50	18.63
729	NYSE	BPT	Wed, May 3, 1995	18.75	19.00	18.63	18.63
728	NYSE	BPT	Tue, May 2, 1995	19.00	19.00	18.75	18.88
727	NYSE	BPT	Mon, May 1, 1995	18.75	19.00	18.63	19.00
726	NYSE	BPT	Fri, Apr 28, 1995	18.88	18.88	18.38	18.63
725	NYSE	BPT	Thu, Apr 27, 1995	18.25	18.75	18.13	18.63
724	NYSE	BPT	Wed, Apr 26, 1995	18.25	18.38	18.00	18.25
723	NYSE	BPT	Tue, Apr 25, 1995	18.00	18.13	17.88	18.13
722	NYSE	BPT	Mon, Apr 24, 1995	17.50	18.13	17.38	18.00
721	NYSE	BPT	Fri, Apr 21, 1995	17.25	17.50	17.25	17.38
720	NYSE	BPT	Thu, Apr 20, 1995	16.75	17.25	16.75	17.25
719	NYSE	BPT	Wed, Apr 19, 1995	16.38	17.00	16.38	16.63
718	NYSE	BPT	Tue, Apr 18, 1995	16.75	16.88	16.38	16.38
717	NYSE	BPT	Mon, Apr 17, 1995	16.38	16.88	16.38	16.63
716	NYSE	BPT	Thu, Apr 13, 1995	17.25	17.25	17.00	17.00
715	NYSE	BPT	Wed, Apr 12, 1995	17.13	17.38	17.13	17.25
714	NYSE	BPT	Tue, Apr 11, 1995	17.13	17.38	17.13	17.13
713	NYSE	BPT	Mon, Apr 10, 1995	16.88	17.38	16.88	17.13
712	NYSE	BPT	Fri, Apr 7, 1995	17.75	17.75	17.13	17.13
711	NYSE	BPT	Thu, Apr 6, 1995	17.13	17.75	17.13	17.63
710	NYSE	BPT	Wed, Apr 5, 1995	17.00	17.38	17.00	17.25
709	NYSE	BPT	Tue, Apr 4, 1995	16.88	17.25	16.75	17.00
708	NYSE	BPT	Mon, Apr 3, 1995	17.13	17.25	16.88	16.88
707	NYSE	BPT	Fri, Mar 31, 1995	17.00	17.13	16.88	17.00
706	NYSE	BPT	Thu, Mar 30, 1995	17.00	17.25	16.88	17.00
705	NYSE	BPT	Wed, Mar 29, 1995	17.38	17.38	16.88	17.00
704	NYSE	BPT	Tue, Mar 28, 1995	17.38	17.50	17.25	17.25
703	NYSE	BPT	Mon, Mar 27, 1995	17.00	17.38	17.00	17.25
702	NYSE	BPT	Fri, Mar 24, 1995	17.13	17.50	17.00	17.00
701	NYSE	BPT	Thu, Mar 23, 1995	17.25	17.38	16.75	16.88
700	NYSE	BPT	Wed, Mar 22, 1995	17.00	17.38	17.00	17.38
699	NYSE	BPT	Tue, Mar 21, 1995	17.00	17.25	16.88	17.13
698	NYSE	BPT	Mon, Mar 20, 1995	17.00	17.13	16.88	16.88
697	NYSE	BPT	Fri, Mar 17, 1995	17.13	17.13	17.00	17.13
696	NYSE	BPT	Thu, Mar 16, 1995	17.25	17.25	17.00	17.00
695	NYSE	BPT	Wed, Mar 15, 1995	17.13	17.25	16.88	17.25
694	NYSE	BPT	Tue, Mar 14, 1995	16.75	17.13	16.75	17.13
693	NYSE	BPT	Mon, Mar 13, 1995	16.88	17.25	16.88	16.88
692	NYSE	BPT	Fri, Mar 10, 1995	17.00	17.00	16.75	16.75
691	NYSE	BPT	Thu, Mar 9, 1995	17.13	17.13	16.88	16.88
690	NYSE	BPT	Wed, Mar 8, 1995	17.00	17.13	16.75	17.13
689	NYSE	BPT	Tue, Mar 7, 1995	16.88	17.13	16.63	17.00
688	NYSE	BPT	Mon, Mar 6, 1995	16.63	16.75	16.50	16.75
687	NYSE	BPT	Fri, Mar 3, 1995	16.63	16.75	16.63	16.75
686	NYSE	BPT	Thu, Mar 2, 1995	16.63	16.75	16.50	16.63
685	NYSE	BPT	Wed, Mar 1, 1995	16.75	16.88	16.63	16.63
684	NYSE	BPT	Tue, Feb 28, 1995	17.00	17.00	16.50	16.63
683	NYSE	BPT	Mon, Feb 27, 1995	16.75	16.88	16.50	16.75
682	NYSE	BPT	Fri, Feb 24, 1995	17.00	17.00	16.75	16.88
681	NYSE	BPT	Thu, Feb 23, 1995	17.25	17.38	16.88	16.88
680	NYSE	BPT	Wed, Feb 22, 1995	17.25	17.38	17.00	17.13
679	NYSE	BPT	Tue, Feb 21, 1995	17.13	17.38	17.00	17.25
678	NYSE	BPT	Fri, Feb 17, 1995	17.13	17.25	17.00	17.25
677	NYSE	BPT	Thu, Feb 16, 1995	17.25	17.25	17.00	17.25
676	NYSE	BPT	Wed, Feb 15, 1995	17.25	17.25	17.13	17.25
675	NYSE	BPT	Tue, Feb 14, 1995	16.75	17.25	16.50	17.13
674	NYSE	BPT	Mon, Feb 13, 1995	17.38	17.38	16.63	16.63
673	NYSE	BPT	Fri, Feb 10, 1995	17.38	17.38	17.13	17.38
672	NYSE	BPT	Thu, Feb 9, 1995	17.63	17.63	17.25	17.38
671	NYSE	BPT	Wed, Feb 8, 1995	17.50	17.63	17.50	17.50
670	NYSE	BPT	Tue, Feb 7, 1995	17.50	17.75	17.38	17.63
669	NYSE	BPT	Mon, Feb 6, 1995	17.38	17.63	17.38	17.63
668	NYSE	BPT	Fri, Feb 3, 1995	17.38	17.63	17.13	17.50
667	NYSE	BPT	Thu, Feb 2, 1995	17.63	17.63	17.25	17.38
666	NYSE	BPT	Wed, Feb 1, 1995	17.63	17.63	17.38	17.63
665	NYSE	BPT	Tue, Jan 31, 1995	17.13	17.63	17.13	17.63
664	NYSE	BPT	Mon, Jan 30, 1995	17.25	17.38	17.25	17.25
663	NYSE	BPT	Fri, Jan 27, 1995	17.63	17.88	17.25	17.38
662	NYSE	BPT	Thu, Jan 26, 1995	17.75	18.00	17.63	17.75
661	NYSE	BPT	Wed, Jan 25, 1995	17.38	17.75	17.38	17.75
660	NYSE	BPT	Tue, Jan 24, 1995	17.75	17.88	17.38	17.50
659	NYSE	BPT	Mon, Jan 23, 1995	17.25	17.50	17.13	17.38
658	NYSE	BPT	Fri, Jan 20, 1995	17.13	17.38	17.00	17.25
657	NYSE	BPT	Thu, Jan 19, 1995	17.50	17.50	17.00	17.00
656	NYSE	BPT	Wed, Jan 18, 1995	16.63	17.50	16.63	17.50
655	NYSE	BPT	Tue, Jan 17, 1995	16.25	16.63	16.13	16.63
654	NYSE	BPT	Mon, Jan 16, 1995	16.50	16.50	16.25	16.25
653	NYSE	BPT	Fri, Jan 13, 1995	16.63	16.63	15.88	16.25
652	NYSE	BPT	Thu, Jan 12, 1995	16.88	17.00	16.38	16.88
651	NYSE	BPT	Wed, Jan 11, 1995	17.00	17.13	16.75	17.00
650	NYSE	BPT	Tue, Jan 10, 1995	17.38	17.38	16.75	17.00
649	NYSE	BPT	Mon, Jan 9, 1995	17.63	17.63	17.13	17.25
648	NYSE	BPT	Fri, Jan 6, 1995	17.63	17.63	17.38	17.50
647	NYSE	BPT	Thu, Jan 5, 1995	17.63	17.88	17.50	17.63
646	NYSE	BPT	Wed, Jan 4, 1995	17.25	17.63	17.25	17.50
645	NYSE	BPT	Tue, Jan 3, 1995	17.25	17.38	17.00	17.25
644	NYSE	BPT	Fri, Dec 30, 1994	16.00	17.25	16.00	17.00
643	NYSE	BPT	Thu, Dec 29, 1994	16.00	16.25	15.75	16.00
642	NYSE	BPT	Wed, Dec 28, 1994	16.00	16.13	15.88	16.13
641	NYSE	BPT	Tue, Dec 27, 1994	16.00	16.25	16.00	16.13
640	NYSE	BPT	Fri, Dec 23, 1994	16.25	16.38	16.00	16.13
639	NYSE	BPT	Thu, Dec 22, 1994	16.25	16.38	15.88	16.13
638	NYSE	BPT	Wed, Dec 21, 1994	16.25	16.50	16.00	16.25
637	NYSE	BPT	Tue, Dec 20, 1994	16.38	16.50	16.00	16.50
636	NYSE	BPT	Mon, Dec 19, 1994	17.00	17.00	16.38	16.38
635	NYSE	BPT	Fri, Dec 16, 1994	16.00	17.13	15.75	17.00
634	NYSE	BPT	Thu, Dec 15, 1994	16.25	16.25	16.00	16.13
633	NYSE	BPT	Wed, Dec 14, 1994	16.00	16.50	15.75	16.25
632	NYSE	BPT	Tue, Dec 13, 1994	16.63	17.00	16.25	16.25
631	NYSE	BPT	Mon, Dec 12, 1994	17.38	17.50	16.50	16.63
630	NYSE	BPT	Fri, Dec 9, 1994	17.25	17.63	17.25	17.38
629	NYSE	BPT	Thu, Dec 8, 1994	17.75	18.00	17.13	17.38
628	NYSE	BPT	Wed, Dec 7, 1994	18.25	18.25	17.88	17.88
627	NYSE	BPT	Tue, Dec 6, 1994	18.25	18.38	18.00	18.00
626	NYSE	BPT	Mon, Dec 5, 1994	18.38	18.63	18.25	18.38
625	NYSE	BPT	Fri, Dec 2, 1994	18.50	18.63	18.25	18.63
624	NYSE	BPT	Thu, Dec 1, 1994	18.88	18.88	18.38	18.63
623	NYSE	BPT	Wed, Nov 30, 1994	18.88	19.00	18.75	19.00
622	NYSE	BPT	Tue, Nov 29, 1994	19.00	19.25	18.88	19.00
621	NYSE	BPT	Mon, Nov 28, 1994	19.13	19.25	19.00	19.13
620	NYSE	BPT	Fri, Nov 25, 1994	19.25	19.38	19.00	19.38
619	NYSE	BPT	Wed, Nov 23, 1994	19.13	19.38	19.13	19.25
618	NYSE	BPT	Tue, Nov 22, 1994	19.25	19.25	19.00	19.13
617	NYSE	BPT	Mon, Nov 21, 1994	19.25	19.50	19.00	19.25
616	NYSE	BPT	Fri, Nov 18, 1994	19.13	19.13	18.75	19.00
615	NYSE	BPT	Thu, Nov 17, 1994	19.00	19.25	19.00	19.13
614	NYSE	BPT	Wed, Nov 16, 1994	18.88	19.13	18.88	19.00
613	NYSE	BPT	Tue, Nov 15, 1994	19.25	19.25	18.88	19.00
612	NYSE	BPT	Mon, Nov 14, 1994	19.50	19.50	19.25	19.25
611	NYSE	BPT	Fri, Nov 11, 1994	19.75	19.75	19.50	19.50
610	NYSE	BPT	Thu, Nov 10, 1994	19.88	19.88	19.63	19.63
609	NYSE	BPT	Wed, Nov 9, 1994	20.13	20.25	19.88	19.88
608	NYSE	BPT	Tue, Nov 8, 1994	20.38	20.38	20.13	20.13
607	NYSE	BPT	Mon, Nov 7, 1994	20.25	20.50	20.13	20.25
606	NYSE	BPT	Fri, Nov 4, 1994	20.13	20.38	20.13	20.25
605	NYSE	BPT	Thu, Nov 3, 1994	20.25	20.38	20.25	20.25
604	NYSE	BPT	Wed, Nov 2, 1994	20.13	20.63	20.13	20.50
603	NYSE	BPT	Tue, Nov 1, 1994	20.25	20.38	20.25	20.25
602	NYSE	BPT	Mon, Oct 31, 1994	20.88	20.88	20.13	20.25
601	NYSE	BPT	Fri, Oct 28, 1994	21.13	21.25	20.88	20.88
600	NYSE	BPT	Thu, Oct 27, 1994	20.25	21.25	20.25	21.13
599	NYSE	BPT	Wed, Oct 26, 1994	20.00	20.38	20.00	20.38
598	NYSE	BPT	Tue, Oct 25, 1994	19.88	20.00	19.88	20.00
597	NYSE	BPT	Mon, Oct 24, 1994	20.00	20.00	19.88	19.88
596	NYSE	BPT	Fri, Oct 21, 1994	20.00	20.13	19.88	19.88
595	NYSE	BPT	Thu, Oct 20, 1994	20.50	20.63	20.00	20.13
594	NYSE	BPT	Wed, Oct 19, 1994	21.00	21.00	20.63	20.63
593	NYSE	BPT	Tue, Oct 18, 1994	20.63	20.88	20.63	20.75
592	NYSE	BPT	Mon, Oct 17, 1994	20.88	21.00	20.63	20.88
591	NYSE	BPT	Fri, Oct 14, 1994	20.88	21.00	20.63	21.00
590	NYSE	BPT	Thu, Oct 13, 1994	21.63	21.75	21.38	21.50
589	NYSE	BPT	Wed, Oct 12, 1994	21.63	21.88	21.50	21.50
588	NYSE	BPT	Tue, Oct 11, 1994	22.00	22.13	21.63	21.75
587	NYSE	BPT	Mon, Oct 10, 1994	22.13	22.38	21.88	22.00
586	NYSE	BPT	Fri, Oct 7, 1994	21.50	22.13	21.50	22.00
585	NYSE	BPT	Thu, Oct 6, 1994	21.38	21.63	21.38	21.63
584	NYSE	BPT	Wed, Oct 5, 1994	21.13	21.50	21.13	21.50
583	NYSE	BPT	Tue, Oct 4, 1994	21.75	21.75	21.25	21.63
582	NYSE	BPT	Mon, Oct 3, 1994	21.88	21.88	21.63	21.88
581	NYSE	BPT	Fri, Sep 30, 1994	21.38	21.88	21.38	21.75
580	NYSE	BPT	Thu, Sep 29, 1994	21.25	21.50	21.25	21.50
579	NYSE	BPT	Wed, Sep 28, 1994	21.38	21.50	21.38	21.38
578	NYSE	BPT	Tue, Sep 27, 1994	21.63	21.63	21.25	21.38
577	NYSE	BPT	Mon, Sep 26, 1994	21.38	21.63	21.38	21.50
576	NYSE	BPT	Fri, Sep 23, 1994	21.50	21.75	21.38	21.38
575	NYSE	BPT	Thu, Sep 22, 1994	21.63	21.63	21.50	21.63
574	NYSE	BPT	Wed, Sep 21, 1994	21.88	22.00	21.50	21.88
573	NYSE	BPT	Tue, Sep 20, 1994	21.88	22.25	21.88	22.00
572	NYSE	BPT	Mon, Sep 19, 1994	21.88	22.13	21.88	22.00
571	NYSE	BPT	Fri, Sep 16, 1994	22.13	22.13	21.75	22.13
570	NYSE	BPT	Thu, Sep 15, 1994	21.88	22.00	21.63	21.75
569	NYSE	BPT	Wed, Sep 14, 1994	21.63	21.88	21.50	21.75
568	NYSE	BPT	Tue, Sep 13, 1994	21.50	21.88	21.50	21.75
567	NYSE	BPT	Mon, Sep 12, 1994	22.13	22.13	21.50	21.50
566	NYSE	BPT	Fri, Sep 9, 1994	22.00	22.38	22.00	22.38
565	NYSE	BPT	Thu, Sep 8, 1994	21.88	22.25	21.88	22.25
564	NYSE	BPT	Wed, Sep 7, 1994	21.50	21.88	21.50	21.88
563	NYSE	BPT	Tue, Sep 6, 1994	21.50	21.50	21.38	21.38
562	NYSE	BPT	Fri, Sep 2, 1994	21.88	22.00	21.38	21.63
561	NYSE	BPT	Thu, Sep 1, 1994	21.88	22.00	21.75	21.75
560	NYSE	BPT	Wed, Aug 31, 1994	21.63	22.25	21.63	21.88
559	NYSE	BPT	Tue, Aug 30, 1994	21.50	21.63	21.50	21.50
558	NYSE	BPT	Mon, Aug 29, 1994	21.50	21.63	21.38	21.63
557	NYSE	BPT	Fri, Aug 26, 1994	21.63	21.88	21.50	21.50
556	NYSE	BPT	Thu, Aug 25, 1994	21.63	21.88	21.63	21.63
555	NYSE	BPT	Wed, Aug 24, 1994	22.50	22.50	21.88	22.13
554	NYSE	BPT	Tue, Aug 23, 1994	22.63	22.63	22.50	22.50
553	NYSE	BPT	Mon, Aug 22, 1994	22.63	22.75	22.63	22.63
552	NYSE	BPT	Fri, Aug 19, 1994	22.75	22.88	22.63	22.63
551	NYSE	BPT	Thu, Aug 18, 1994	22.75	22.88	22.63	22.75
550	NYSE	BPT	Wed, Aug 17, 1994	22.75	22.88	22.63	22.88
549	NYSE	BPT	Tue, Aug 16, 1994	22.75	23.13	22.75	23.00
548	NYSE	BPT	Mon, Aug 15, 1994	22.75	22.88	22.63	22.88
547	NYSE	BPT	Fri, Aug 12, 1994	22.75	23.00	22.75	22.75
546	NYSE	BPT	Thu, Aug 11, 1994	23.00	23.25	22.75	22.75
545	NYSE	BPT	Wed, Aug 10, 1994	23.00	23.25	22.88	23.13
544	NYSE	BPT	Tue, Aug 9, 1994	23.13	23.38	23.13	23.25
543	NYSE	BPT	Mon, Aug 8, 1994	23.25	23.38	22.75	23.25
542	NYSE	BPT	Fri, Aug 5, 1994	23.63	23.63	23.00	23.13
541	NYSE	BPT	Thu, Aug 4, 1994	23.63	23.75	23.50	23.63
540	NYSE	BPT	Wed, Aug 3, 1994	23.75	23.75	23.63	23.75
539	NYSE	BPT	Tue, Aug 2, 1994	23.50	23.75	23.38	23.75
538	NYSE	BPT	Mon, Aug 1, 1994	23.75	23.75	23.13	23.38
537	NYSE	BPT	Fri, Jul 29, 1994	23.25	23.75	23.13	23.63
536	NYSE	BPT	Thu, Jul 28, 1994	23.25	23.50	23.13	23.38
535	NYSE	BPT	Wed, Jul 27, 1994	23.63	23.63	23.25	23.25
534	NYSE	BPT	Tue, Jul 26, 1994	23.25	23.75	23.25	23.50
533	NYSE	BPT	Mon, Jul 25, 1994	23.13	23.50	23.13	23.25
532	NYSE	BPT	Fri, Jul 22, 1994	23.38	23.38	23.13	23.25
531	NYSE	BPT	Thu, Jul 21, 1994	23.50	23.50	23.25	23.25
530	NYSE	BPT	Wed, Jul 20, 1994	23.38	23.38	23.25	23.25
529	NYSE	BPT	Tue, Jul 19, 1994	23.38	23.38	23.13	23.38
528	NYSE	BPT	Mon, Jul 18, 1994	23.25	23.38	23.13	23.38
527	NYSE	BPT	Fri, Jul 15, 1994	23.63	23.75	23.25	23.38
526	NYSE	BPT	Thu, Jul 14, 1994	23.50	23.75	23.25	23.63
525	NYSE	BPT	Wed, Jul 13, 1994	23.63	23.88	23.38	23.63
524	NYSE	BPT	Tue, Jul 12, 1994	23.88	23.88	23.38	23.75
523	NYSE	BPT	Mon, Jul 11, 1994	23.50	24.00	23.25	24.00
522	NYSE	BPT	Fri, Jul 8, 1994	23.00	23.75	22.75	23.50
521	NYSE	BPT	Thu, Jul 7, 1994	22.38	23.13	22.38	23.00
520	NYSE	BPT	Wed, Jul 6, 1994	21.88	22.63	21.88	22.63
519	NYSE	BPT	Tue, Jul 5, 1994	21.75	22.00	21.75	21.75
518	NYSE	BPT	Fri, Jul 1, 1994	21.50	22.25	21.25	22.25
517	NYSE	BPT	Thu, Jun 30, 1994	21.75	21.75	21.38	21.38
516	NYSE	BPT	Wed, Jun 29, 1994	21.63	21.75	21.50	21.75
515	NYSE	BPT	Tue, Jun 28, 1994	22.00	22.13	21.75	21.75
514	NYSE	BPT	Mon, Jun 27, 1994	22.50	22.50	22.00	22.00
513	NYSE	BPT	Fri, Jun 24, 1994	22.50	22.63	22.25	22.50
512	NYSE	BPT	Thu, Jun 23, 1994	22.25	22.63	22.25	22.50
511	NYSE	BPT	Wed, Jun 22, 1994	22.75	22.88	22.38	22.63
510	NYSE	BPT	Tue, Jun 21, 1994	23.50	23.50	22.75	22.88
509	NYSE	BPT	Mon, Jun 20, 1994	23.50	23.50	23.38	23.38
508	NYSE	BPT	Fri, Jun 17, 1994	23.88	24.00	23.38	23.50
507	NYSE	BPT	Thu, Jun 16, 1994	23.88	24.00	23.75	23.88
506	NYSE	BPT	Wed, Jun 15, 1994	23.88	23.88	23.50	23.75
505	NYSE	BPT	Tue, Jun 14, 1994	23.75	23.75	23.38	23.75
504	NYSE	BPT	Mon, Jun 13, 1994	23.50	23.75	23.38	23.75
503	NYSE	BPT	Fri, Jun 10, 1994	23.38	23.50	23.25	23.50
502	NYSE	BPT	Thu, Jun 9, 1994	23.50	23.50	23.13	23.38
501	NYSE	BPT	Wed, Jun 8, 1994	23.38	23.50	23.13	23.38
500	NYSE	BPT	Tue, Jun 7, 1994	23.63	23.63	23.00	23.13
499	NYSE	BPT	Mon, Jun 6, 1994	23.88	23.88	23.38	23.75
498	NYSE	BPT	Fri, Jun 3, 1994	23.88	23.88	23.63	23.88
497	NYSE	BPT	Thu, Jun 2, 1994	23.88	24.00	23.50	23.88
496	NYSE	BPT	Wed, Jun 1, 1994	23.50	23.88	23.38	23.88
495	NYSE	BPT	Tue, May 31, 1994	23.50	23.75	23.13	23.25
494	NYSE	BPT	Fri, May 27, 1994	23.00	23.75	23.00	23.50
493	NYSE	BPT	Thu, May 26, 1994	22.63	23.00	22.25	23.00
492	NYSE	BPT	Wed, May 25, 1994	22.00	22.50	21.63	22.38
491	NYSE	BPT	Tue, May 24, 1994	21.13	21.38	20.63	21.13
490	NYSE	BPT	Mon, May 23, 1994	20.88	21.75	20.75	21.13
489	NYSE	BPT	Fri, May 20, 1994	20.38	20.63	20.13	20.63
488	NYSE	BPT	Thu, May 19, 1994	20.50	20.63	20.13	20.25
487	NYSE	BPT	Wed, May 18, 1994	20.88	21.00	20.38	20.63
486	NYSE	BPT	Tue, May 17, 1994	21.13	21.25	20.75	20.88
485	NYSE	BPT	Mon, May 16, 1994	21.75	21.75	21.13	21.13
484	NYSE	BPT	Fri, May 13, 1994	21.88	22.00	21.63	21.63
483	NYSE	BPT	Thu, May 12, 1994	21.25	21.75	21.13	21.63
482	NYSE	BPT	Wed, May 11, 1994	21.25	21.50	21.13	21.25
481	NYSE	BPT	Tue, May 10, 1994	21.38	21.75	21.25	21.38
480	NYSE	BPT	Mon, May 9, 1994	21.88	21.88	21.38	21.38
479	NYSE	BPT	Fri, May 6, 1994	21.75	22.00	21.63	21.75
478	NYSE	BPT	Thu, May 5, 1994	21.63	22.00	21.63	21.88
477	NYSE	BPT	Wed, May 4, 1994	21.50	21.88	21.25	21.75
476	NYSE	BPT	Tue, May 3, 1994	21.88	22.00	21.13	21.50
475	NYSE	BPT	Mon, May 2, 1994	21.50	22.00	21.50	21.88
474	NYSE	BPT	Fri, Apr 29, 1994	21.38	21.75	21.13	21.50
473	NYSE	BPT	Thu, Apr 28, 1994	21.88	22.00	21.50	21.63
472	NYSE	BPT	Tue, Apr 26, 1994	22.13	22.25	21.75	22.00
471	NYSE	BPT	Mon, Apr 25, 1994	21.38	22.13	21.38	22.00
470	NYSE	BPT	Fri, Apr 22, 1994	20.63	21.00	20.50	21.00
469	NYSE	BPT	Thu, Apr 21, 1994	20.25	20.88	20.25	20.63
468	NYSE	BPT	Wed, Apr 20, 1994	22.38	22.38	20.63	20.75
467	NYSE	BPT	Tue, Apr 19, 1994	22.00	22.63	21.75	21.88
466	NYSE	BPT	Mon, Apr 18, 1994	21.00	22.13	21.00	21.50
465	NYSE	BPT	Fri, Apr 15, 1994	19.75	20.25	19.25	20.25
464	NYSE	BPT	Thu, Apr 14, 1994	20.38	20.38	19.13	19.88
463	NYSE	BPT	Wed, Apr 13, 1994	21.13	21.25	20.50	20.75
462	NYSE	BPT	Tue, Apr 12, 1994	21.50	21.88	21.38	21.50
461	NYSE	BPT	Mon, Apr 11, 1994	22.63	22.63	22.00	22.25
460	NYSE	BPT	Fri, Apr 8, 1994	22.13	23.00	22.00	22.75
459	NYSE	BPT	Thu, Apr 7, 1994	23.13	23.25	21.50	22.13
458	NYSE	BPT	Wed, Apr 6, 1994	23.38	23.38	23.13	23.13
457	NYSE	BPT	Tue, Apr 5, 1994	23.00	23.63	23.00	23.38
456	NYSE	BPT	Mon, Apr 4, 1994	23.00	23.13	22.50	22.75
455	NYSE	BPT	Thu, Mar 31, 1994	23.25	23.50	23.13	23.25
454	NYSE	BPT	Wed, Mar 30, 1994	23.38	23.38	23.00	23.25
453	NYSE	BPT	Tue, Mar 29, 1994	23.75	23.88	23.25	23.63
452	NYSE	BPT	Mon, Mar 28, 1994	24.25	24.38	23.88	23.88
451	NYSE	BPT	Fri, Mar 25, 1994	24.63	25.13	24.63	24.88
450	NYSE	BPT	Thu, Mar 24, 1994	24.88	25.00	24.63	24.88
449	NYSE	BPT	Wed, Mar 23, 1994	24.88	24.88	24.38	24.63
448	NYSE	BPT	Tue, Mar 22, 1994	24.63	24.75	24.50	24.75
447	NYSE	BPT	Mon, Mar 21, 1994	24.25	24.50	24.13	24.50
446	NYSE	BPT	Fri, Mar 18, 1994	24.50	24.63	24.13	24.25
445	NYSE	BPT	Thu, Mar 17, 1994	24.25	24.50	24.25	24.50
444	NYSE	BPT	Wed, Mar 16, 1994	24.50	24.63	24.25	24.50
443	NYSE	BPT	Tue, Mar 15, 1994	24.13	24.75	24.13	24.38
442	NYSE	BPT	Mon, Mar 14, 1994	24.63	24.88	24.50	24.50
441	NYSE	BPT	Fri, Mar 11, 1994	24.50	24.63	24.38	24.63
440	NYSE	BPT	Thu, Mar 10, 1994	24.75	24.75	24.25	24.63
439	NYSE	BPT	Wed, Mar 9, 1994	24.75	24.75	24.50	24.50
438	NYSE	BPT	Tue, Mar 8, 1994	24.63	24.63	24.50	24.63
437	NYSE	BPT	Mon, Mar 7, 1994	25.25	25.25	24.63	24.88
436	NYSE	BPT	Fri, Mar 4, 1994	24.75	25.00	24.75	25.00
435	NYSE	BPT	Thu, Mar 3, 1994	25.00	25.00	24.75	24.88
434	NYSE	BPT	Wed, Mar 2, 1994	24.75	24.88	24.38	24.88
433	NYSE	BPT	Tue, Mar 1, 1994	25.25	25.25	24.75	24.88
432	NYSE	BPT	Mon, Feb 28, 1994	25.38	25.63	25.13	25.25
431	NYSE	BPT	Fri, Feb 25, 1994	25.63	25.75	25.38	25.63
430	NYSE	BPT	Thu, Feb 24, 1994	25.63	25.88	25.50	25.63
429	NYSE	BPT	Wed, Feb 23, 1994	25.63	25.88	25.50	25.75
428	NYSE	BPT	Tue, Feb 22, 1994	26.25	26.25	25.63	25.75
427	NYSE	BPT	Fri, Feb 18, 1994	25.88	26.13	25.75	25.88
426	NYSE	BPT	Thu, Feb 17, 1994	25.88	26.13	25.88	25.88
425	NYSE	BPT	Wed, Feb 16, 1994	25.88	26.38	25.88	25.88
424	NYSE	BPT	Tue, Feb 15, 1994	25.75	26.13	25.63	26.00
423	NYSE	BPT	Mon, Feb 14, 1994	26.13	26.13	25.63	25.63
422	NYSE	BPT	Fri, Feb 11, 1994	25.88	26.13	25.88	26.13
421	NYSE	BPT	Thu, Feb 10, 1994	26.25	26.25	26.00	26.00
420	NYSE	BPT	Wed, Feb 9, 1994	26.25	26.38	26.13	26.38
419	NYSE	BPT	Tue, Feb 8, 1994	26.25	26.38	26.13	26.25
418	NYSE	BPT	Mon, Feb 7, 1994	26.25	26.38	26.13	26.25
417	NYSE	BPT	Fri, Feb 4, 1994	26.13	26.50	26.13	26.25
416	NYSE	BPT	Thu, Feb 3, 1994	26.13	26.63	26.13	26.38
415	NYSE	BPT	Wed, Feb 2, 1994	26.13	26.38	25.88	26.38
414	NYSE	BPT	Tue, Feb 1, 1994	25.63	25.88	25.63	25.88
413	NYSE	BPT	Mon, Jan 31, 1994	25.75	25.88	25.50	25.88
412	NYSE	BPT	Fri, Jan 28, 1994	26.38	26.38	25.50	25.50
411	NYSE	BPT	Thu, Jan 27, 1994	25.50	26.00	25.50	25.88
410	NYSE	BPT	Wed, Jan 26, 1994	25.38	25.75	25.25	25.50
409	NYSE	BPT	Tue, Jan 25, 1994	25.75	25.75	25.38	25.38
408	NYSE	BPT	Mon, Jan 24, 1994	25.50	25.75	25.38	25.50
407	NYSE	BPT	Fri, Jan 21, 1994	25.25	25.50	25.25	25.50
406	NYSE	BPT	Thu, Jan 20, 1994	25.13	25.38	25.13	25.38
405	NYSE	BPT	Wed, Jan 19, 1994	25.25	25.38	25.00	25.25
404	NYSE	BPT	Tue, Jan 18, 1994	25.38	25.38	25.00	25.13
403	NYSE	BPT	Mon, Jan 17, 1994	25.38	25.38	25.13	25.38
402	NYSE	BPT	Fri, Jan 14, 1994	25.25	25.38	25.00	25.13
401	NYSE	BPT	Thu, Jan 13, 1994	25.25	25.25	25.00	25.25
400	NYSE	BPT	Wed, Jan 12, 1994	25.63	25.75	25.13	25.38
399	NYSE	BPT	Tue, Jan 11, 1994	25.88	26.13	25.50	25.88
398	NYSE	BPT	Mon, Jan 10, 1994	27.00	27.00	26.25	26.50
397	NYSE	BPT	Fri, Jan 7, 1994	26.88	27.00	26.75	27.00
396	NYSE	BPT	Thu, Jan 6, 1994	26.63	26.88	26.63	26.75
395	NYSE	BPT	Wed, Jan 5, 1994	26.00	26.75	26.00	26.75
394	NYSE	BPT	Tue, Jan 4, 1994	25.63	26.00	25.50	26.00
393	NYSE	BPT	Mon, Jan 3, 1994	24.63	25.50	24.63	25.38
392	NYSE	BPT	Fri, Dec 31, 1993	24.75	24.88	24.38	24.38
391	NYSE	BPT	Thu, Dec 30, 1993	25.13	25.38	24.75	24.88
390	NYSE	BPT	Wed, Dec 29, 1993	25.38	25.38	25.13	25.25
389	NYSE	BPT	Tue, Dec 28, 1993	25.13	25.38	25.00	25.38
388	NYSE	BPT	Mon, Dec 27, 1993	25.00	25.25	25.00	25.25
387	NYSE	BPT	Thu, Dec 23, 1993	24.63	24.88	24.38	24.75
386	NYSE	BPT	Wed, Dec 22, 1993	24.75	24.88	24.50	24.75
385	NYSE	BPT	Tue, Dec 21, 1993	25.00	25.13	24.63	24.75
384	NYSE	BPT	Mon, Dec 20, 1993	25.13	25.38	25.00	25.13
383	NYSE	BPT	Fri, Dec 17, 1993	25.75	25.75	25.13	25.13
382	NYSE	BPT	Thu, Dec 16, 1993	25.50	25.63	25.13	25.25
381	NYSE	BPT	Wed, Dec 15, 1993	25.38	25.63	25.25	25.25
380	NYSE	BPT	Tue, Dec 14, 1993	25.75	25.88	25.50	25.63
379	NYSE	BPT	Mon, Dec 13, 1993	26.00	26.00	25.50	25.75
378	NYSE	BPT	Fri, Dec 10, 1993	25.50	25.75	25.38	25.50
377	NYSE	BPT	Thu, Dec 9, 1993	25.38	25.75	25.38	25.50
376	NYSE	BPT	Wed, Dec 8, 1993	25.63	25.75	25.25	25.38
375	NYSE	BPT	Tue, Dec 7, 1993	25.50	25.75	25.13	25.63
374	NYSE	BPT	Mon, Dec 6, 1993	25.50	25.50	25.00	25.25
373	NYSE	BPT	Fri, Dec 3, 1993	24.50	24.50	24.00	24.38
372	NYSE	BPT	Thu, Dec 2, 1993	24.88	25.00	24.50	24.75
371	NYSE	BPT	Wed, Dec 1, 1993	24.75	25.25	24.63	25.00
370	NYSE	BPT	Tue, Nov 30, 1993	24.25	24.75	24.25	24.75
369	NYSE	BPT	Mon, Nov 29, 1993	24.25	24.50	23.88	24.38
368	NYSE	BPT	Fri, Nov 26, 1993	25.25	25.25	24.63	24.75
367	NYSE	BPT	Wed, Nov 24, 1993	25.63	25.75	25.38	25.50
366	NYSE	BPT	Tue, Nov 23, 1993	25.50	26.00	25.50	25.63
365	NYSE	BPT	Mon, Nov 22, 1993	26.50	26.63	25.88	25.88
364	NYSE	BPT	Fri, Nov 19, 1993	26.38	26.50	26.13	26.38
363	NYSE	BPT	Thu, Nov 18, 1993	26.38	26.50	26.25	26.38
362	NYSE	BPT	Wed, Nov 17, 1993	26.50	26.50	26.38	26.38
361	NYSE	BPT	Tue, Nov 16, 1993	26.63	26.75	26.38	26.50
360	NYSE	BPT	Mon, Nov 15, 1993	26.25	26.63	26.25	26.38
359	NYSE	BPT	Fri, Nov 12, 1993	26.25	26.63	26.13	26.38
358	NYSE	BPT	Thu, Nov 11, 1993	26.63	26.88	26.50	26.50
357	NYSE	BPT	Wed, Nov 10, 1993	26.75	26.88	26.50	26.88
356	NYSE	BPT	Tue, Nov 9, 1993	26.88	27.13	26.88	26.88
355	NYSE	BPT	Mon, Nov 8, 1993	27.00	27.13	27.00	27.00
354	NYSE	BPT	Fri, Nov 5, 1993	27.13	27.25	27.13	27.13
353	NYSE	BPT	Thu, Nov 4, 1993	27.25	27.25	27.00	27.13
352	NYSE	BPT	Wed, Nov 3, 1993	27.25	27.38	27.00	27.38
351	NYSE	BPT	Tue, Nov 2, 1993	27.38	27.50	27.13	27.50
350	NYSE	BPT	Mon, Nov 1, 1993	27.50	27.50	27.00	27.13
349	NYSE	BPT	Fri, Oct 29, 1993	27.25	27.50	27.13	27.50
348	NYSE	BPT	Thu, Oct 28, 1993	27.38	27.63	27.38	27.50
347	NYSE	BPT	Wed, Oct 27, 1993	27.88	27.88	27.38	27.50
346	NYSE	BPT	Tue, Oct 26, 1993	27.75	27.75	27.63	27.75
345	NYSE	BPT	Mon, Oct 25, 1993	27.63	27.75	27.63	27.63
344	NYSE	BPT	Fri, Oct 22, 1993	27.88	28.00	27.63	27.75
343	NYSE	BPT	Thu, Oct 21, 1993	28.13	28.13	27.63	27.75
342	NYSE	BPT	Wed, Oct 20, 1993	27.63	27.88	27.50	27.88
341	NYSE	BPT	Tue, Oct 19, 1993	27.75	27.88	27.63	27.63
340	NYSE	BPT	Mon, Oct 18, 1993	28.00	28.00	27.75	27.75
339	NYSE	BPT	Fri, Oct 15, 1993	27.88	28.00	27.75	27.88
338	NYSE	BPT	Thu, Oct 14, 1993	28.13	28.25	27.88	27.88
337	NYSE	BPT	Wed, Oct 13, 1993	28.00	28.13	27.88	27.88
336	NYSE	BPT	Tue, Oct 12, 1993	27.88	28.38	27.88	28.25
335	NYSE	BPT	Mon, Oct 11, 1993	29.25	29.25	28.63	28.75
334	NYSE	BPT	Fri, Oct 8, 1993	29.25	29.25	29.13	29.25
333	NYSE	BPT	Thu, Oct 7, 1993	29.25	29.25	29.13	29.25
332	NYSE	BPT	Wed, Oct 6, 1993	29.25	29.25	29.00	29.25
331	NYSE	BPT	Tue, Oct 5, 1993	29.50	29.50	29.13	29.25
330	NYSE	BPT	Mon, Oct 4, 1993	29.50	29.63	29.00	29.50
329	NYSE	BPT	Fri, Oct 1, 1993	29.50	29.63	29.38	29.50
328	NYSE	BPT	Thu, Sep 30, 1993	29.00	29.50	29.00	29.50
327	NYSE	BPT	Wed, Sep 29, 1993	29.25	29.25	29.00	29.00
326	NYSE	BPT	Tue, Sep 28, 1993	28.38	29.25	28.38	29.00
325	NYSE	BPT	Mon, Sep 27, 1993	28.50	28.63	28.25	28.38
324	NYSE	BPT	Fri, Sep 24, 1993	28.38	28.63	28.25	28.25
323	NYSE	BPT	Thu, Sep 23, 1993	27.75	28.50	27.75	28.25
322	NYSE	BPT	Wed, Sep 22, 1993	27.75	28.00	27.50	27.75
321	NYSE	BPT	Tue, Sep 21, 1993	27.63	27.75	27.38	27.75
320	NYSE	BPT	Mon, Sep 20, 1993	27.75	27.88	27.50	27.50
319	NYSE	BPT	Fri, Sep 17, 1993	27.75	28.00	27.38	27.75
318	NYSE	BPT	Thu, Sep 16, 1993	28.13	28.13	27.75	27.75
317	NYSE	BPT	Wed, Sep 15, 1993	28.25	28.25	27.88	28.13
316	NYSE	BPT	Tue, Sep 14, 1993	28.25	28.38	28.00	28.13
315	NYSE	BPT	Mon, Sep 13, 1993	28.38	28.63	28.13	28.25
314	NYSE	BPT	Fri, Sep 10, 1993	28.63	28.75	28.38	28.50
313	NYSE	BPT	Thu, Sep 9, 1993	28.50	28.88	28.50	28.88
312	NYSE	BPT	Wed, Sep 8, 1993	28.63	29.00	28.50	28.63
311	NYSE	BPT	Tue, Sep 7, 1993	29.50	29.50	28.88	28.88
310	NYSE	BPT	Fri, Sep 3, 1993	28.88	29.25	28.63	29.25
309	NYSE	BPT	Thu, Sep 2, 1993	29.13	29.13	28.75	29.00
308	NYSE	BPT	Wed, Sep 1, 1993	29.25	29.25	29.13	29.13
307	NYSE	BPT	Tue, Aug 31, 1993	29.38	29.38	29.25	29.25
306	NYSE	BPT	Mon, Aug 30, 1993	29.50	29.63	29.25	29.25
305	NYSE	BPT	Fri, Aug 27, 1993	29.50	29.50	29.38	29.50
304	NYSE	BPT	Thu, Aug 26, 1993	29.38	29.50	29.13	29.50
303	NYSE	BPT	Wed, Aug 25, 1993	29.63	29.63	29.13	29.25
302	NYSE	BPT	Tue, Aug 24, 1993	29.25	29.50	29.13	29.38
301	NYSE	BPT	Mon, Aug 23, 1993	29.50	29.50	29.13	29.13
300	NYSE	BPT	Fri, Aug 20, 1993	29.00	29.38	29.00	29.38
299	NYSE	BPT	Thu, Aug 19, 1993	29.13	29.25	28.88	29.13
298	NYSE	BPT	Wed, Aug 18, 1993	28.88	29.13	28.88	28.88
297	NYSE	BPT	Tue, Aug 17, 1993	29.25	29.25	28.88	28.88
296	NYSE	BPT	Mon, Aug 16, 1993	29.00	29.38	28.75	29.25
295	NYSE	BPT	Fri, Aug 13, 1993	29.00	29.25	28.88	28.88
294	NYSE	BPT	Thu, Aug 12, 1993	28.88	28.88	28.75	28.88
293	NYSE	BPT	Wed, Aug 11, 1993	29.00	29.00	28.50	28.88
292	NYSE	BPT	Tue, Aug 10, 1993	28.50	28.63	28.38	28.63
291	NYSE	BPT	Mon, Aug 9, 1993	28.50	28.63	28.38	28.63
290	NYSE	BPT	Fri, Aug 6, 1993	28.50	28.50	28.25	28.50
289	NYSE	BPT	Thu, Aug 5, 1993	28.25	28.63	28.25	28.38
288	NYSE	BPT	Wed, Aug 4, 1993	28.13	28.38	28.13	28.38
287	NYSE	BPT	Tue, Aug 3, 1993	28.25	28.38	28.13	28.25
286	NYSE	BPT	Mon, Aug 2, 1993	28.38	28.38	28.25	28.25
285	NYSE	BPT	Fri, Jul 30, 1993	28.50	28.63	28.13	28.38
284	NYSE	BPT	Thu, Jul 29, 1993	27.38	28.50	27.38	28.50
283	NYSE	BPT	Wed, Jul 28, 1993	26.88	27.38	26.88	27.38
282	NYSE	BPT	Tue, Jul 27, 1993	26.50	26.88	26.50	26.88
281	NYSE	BPT	Mon, Jul 26, 1993	26.50	26.50	26.13	26.50
280	NYSE	BPT	Fri, Jul 23, 1993	27.13	27.13	26.38	26.50
279	NYSE	BPT	Thu, Jul 22, 1993	27.25	27.25	26.75	27.00
278	NYSE	BPT	Wed, Jul 21, 1993	27.63	27.63	26.75	27.25
277	NYSE	BPT	Tue, Jul 20, 1993	27.88	27.88	27.00	27.38
276	NYSE	BPT	Mon, Jul 19, 1993	27.63	27.88	27.38	27.50
275	NYSE	BPT	Fri, Jul 16, 1993	27.88	28.00	27.63	27.63
274	NYSE	BPT	Thu, Jul 15, 1993	28.00	28.00	27.75	27.88
273	NYSE	BPT	Wed, Jul 14, 1993	27.63	28.00	27.50	27.88
272	NYSE	BPT	Tue, Jul 13, 1993	27.75	27.75	27.50	27.50
271	NYSE	BPT	Mon, Jul 12, 1993	28.38	28.63	27.63	27.88
270	NYSE	BPT	Fri, Jul 9, 1993	28.38	28.75	28.38	28.50
269	NYSE	BPT	Thu, Jul 8, 1993	29.13	29.25	28.88	29.13
268	NYSE	BPT	Wed, Jul 7, 1993	29.13	29.13	29.00	29.13
267	NYSE	BPT	Tue, Jul 6, 1993	29.00	29.13	28.88	29.00
266	NYSE	BPT	Fri, Jul 2, 1993	29.00	29.13	28.88	29.00
265	NYSE	BPT	Thu, Jul 1, 1993	29.13	29.38	29.00	29.13
264	NYSE	BPT	Wed, Jun 30, 1993	29.00	29.63	29.00	29.38
263	NYSE	BPT	Tue, Jun 29, 1993	29.00	29.13	28.88	29.00
262	NYSE	BPT	Mon, Jun 28, 1993	28.88	29.00	28.88	28.88
261	NYSE	BPT	Fri, Jun 25, 1993	29.00	29.00	28.88	29.00
260	NYSE	BPT	Thu, Jun 24, 1993	28.13	28.75	28.13	28.75
259	NYSE	BPT	Wed, Jun 23, 1993	28.00	28.38	27.88	28.38
258	NYSE	BPT	Tue, Jun 22, 1993	28.25	28.25	28.13	28.25
257	NYSE	BPT	Mon, Jun 21, 1993	28.13	28.50	28.13	28.38
256	NYSE	BPT	Fri, Jun 18, 1993	28.50	28.50	28.00	28.13
255	NYSE	BPT	Thu, Jun 17, 1993	28.38	28.75	28.38	28.38
254	NYSE	BPT	Wed, Jun 16, 1993	28.50	28.50	28.13	28.38
253	NYSE	BPT	Tue, Jun 15, 1993	28.63	28.75	27.75	28.25
252	NYSE	BPT	Mon, Jun 14, 1993	29.00	29.13	28.63	28.88
251	NYSE	BPT	Fri, Jun 11, 1993	29.38	29.38	29.00	29.13
250	NYSE	BPT	Thu, Jun 10, 1993	29.50	29.63	29.38	29.50
249	NYSE	BPT	Wed, Jun 9, 1993	29.75	29.75	29.50	29.50
248	NYSE	BPT	Tue, Jun 8, 1993	29.50	29.63	29.50	29.50
247	NYSE	BPT	Mon, Jun 7, 1993	29.75	29.88	29.75	29.75
246	NYSE	BPT	Fri, Jun 4, 1993	29.75	29.88	29.75	29.75
245	NYSE	BPT	Thu, Jun 3, 1993	29.88	29.88	29.63	29.88
244	NYSE	BPT	Wed, Jun 2, 1993	29.88	30.00	29.75	29.88
243	NYSE	BPT	Tue, Jun 1, 1993	29.75	29.88	29.63	29.75
242	NYSE	BPT	Fri, May 28, 1993	29.50	29.88	29.50	29.88
241	NYSE	BPT	Thu, May 27, 1993	29.63	29.63	29.38	29.38
240	NYSE	BPT	Wed, May 26, 1993	29.50	29.63	29.50	29.63
239	NYSE	BPT	Tue, May 25, 1993	29.63	29.63	29.50	29.63
238	NYSE	BPT	Mon, May 24, 1993	29.50	29.63	29.50	29.63
237	NYSE	BPT	Fri, May 21, 1993	29.50	29.63	29.50	29.50
236	NYSE	BPT	Thu, May 20, 1993	29.50	29.63	29.50	29.63
235	NYSE	BPT	Wed, May 19, 1993	29.50	29.63	29.50	29.63
234	NYSE	BPT	Tue, May 18, 1993	29.75	29.75	29.38	29.63
233	NYSE	BPT	Mon, May 17, 1993	29.75	29.75	29.63	29.75
232	NYSE	BPT	Fri, May 14, 1993	29.63	29.63	29.38	29.50
231	NYSE	BPT	Thu, May 13, 1993	30.00	30.00	29.63	29.63
230	NYSE	BPT	Wed, May 12, 1993	30.00	30.00	29.88	30.00
229	NYSE	BPT	Tue, May 11, 1993	29.88	30.00	29.88	29.88
228	NYSE	BPT	Mon, May 10, 1993	30.00	30.13	29.88	29.88
227	NYSE	BPT	Fri, May 7, 1993	30.38	30.38	30.13	30.13
226	NYSE	BPT	Thu, May 6, 1993	30.00	30.25	30.00	30.13
225	NYSE	BPT	Wed, May 5, 1993	30.00	30.13	29.88	30.00
224	NYSE	BPT	Tue, May 4, 1993	30.38	30.38	30.13	30.25
223	NYSE	BPT	Mon, May 3, 1993	30.50	30.63	30.38	30.50
222	NYSE	BPT	Fri, Apr 30, 1993	30.75	30.75	30.50	30.50
221	NYSE	BPT	Thu, Apr 29, 1993	30.38	30.75	30.38	30.75
220	NYSE	BPT	Wed, Apr 28, 1993	30.25	30.63	30.13	30.63
219	NYSE	BPT	Tue, Apr 27, 1993	29.88	30.50	29.75	30.13
218	NYSE	BPT	Mon, Apr 26, 1993	30.88	31.00	29.88	30.00
217	NYSE	BPT	Fri, Apr 23, 1993	31.50	31.50	31.13	31.25
216	NYSE	BPT	Thu, Apr 22, 1993	31.50	31.63	31.25	31.50
215	NYSE	BPT	Wed, Apr 21, 1993	31.38	31.63	31.25	31.38
214	NYSE	BPT	Tue, Apr 20, 1993	31.13	31.63	31.13	31.50
213	NYSE	BPT	Mon, Apr 19, 1993	31.38	31.38	30.88	31.13
212	NYSE	BPT	Fri, Apr 16, 1993	31.25	31.50	30.88	31.13
211	NYSE	BPT	Thu, Apr 15, 1993	31.38	31.63	31.25	31.38
210	NYSE	BPT	Wed, Apr 14, 1993	30.75	31.38	30.75	31.38
209	NYSE	BPT	Tue, Apr 13, 1993	30.88	31.00	30.75	30.75
208	NYSE	BPT	Mon, Apr 12, 1993	31.00	31.00	30.75	30.75
207	NYSE	BPT	Thu, Apr 8, 1993	31.13	31.13	30.63	30.88
206	NYSE	BPT	Wed, Apr 7, 1993	31.38	31.50	31.25	31.50
205	NYSE	BPT	Tue, Apr 6, 1993	31.25	31.25	31.13	31.25
204	NYSE	BPT	Mon, Apr 5, 1993	31.25	31.25	31.13	31.25
203	NYSE	BPT	Fri, Apr 2, 1993	31.38	31.38	31.13	31.25
202	NYSE	BPT	Thu, Apr 1, 1993	31.38	31.38	31.13	31.38
201	NYSE	BPT	Wed, Mar 31, 1993	31.38	31.38	31.25	31.25
200	NYSE	BPT	Tue, Mar 30, 1993	31.38	31.38	31.13	31.25
199	NYSE	BPT	Mon, Mar 29, 1993	31.50	31.63	31.38	31.38
198	NYSE	BPT	Fri, Mar 26, 1993	31.38	31.50	31.38	31.38
197	NYSE	BPT	Thu, Mar 25, 1993	31.63	31.63	31.38	31.38
196	NYSE	BPT	Wed, Mar 24, 1993	31.25	31.38	31.25	31.38
195	NYSE	BPT	Tue, Mar 23, 1993	31.25	31.38	31.25	31.38
194	NYSE	BPT	Mon, Mar 22, 1993	31.25	31.38	31.13	31.25
193	NYSE	BPT	Fri, Mar 19, 1993	31.25	31.38	31.13	31.25
192	NYSE	BPT	Thu, Mar 18, 1993	31.38	31.38	31.25	31.25
191	NYSE	BPT	Wed, Mar 17, 1993	31.25	31.38	31.25	31.38
190	NYSE	BPT	Tue, Mar 16, 1993	31.25	31.25	31.00	31.25
189	NYSE	BPT	Mon, Mar 15, 1993	31.13	31.25	31.13	31.25
188	NYSE	BPT	Fri, Mar 12, 1993	31.13	31.25	31.13	31.13
187	NYSE	BPT	Thu, Mar 11, 1993	31.25	31.38	31.13	31.25
186	NYSE	BPT	Wed, Mar 10, 1993	31.25	31.25	31.13	31.25
185	NYSE	BPT	Tue, Mar 9, 1993	31.13	31.25	31.13	31.25
184	NYSE	BPT	Mon, Mar 8, 1993	31.50	31.50	31.25	31.38
183	NYSE	BPT	Fri, Mar 5, 1993	31.38	31.38	31.25	31.25
182	NYSE	BPT	Thu, Mar 4, 1993	30.88	31.38	30.75	31.38
181	NYSE	BPT	Wed, Mar 3, 1993	30.88	31.00	30.88	31.00
180	NYSE	BPT	Tue, Mar 2, 1993	31.00	31.00	30.88	31.00
179	NYSE	BPT	Mon, Mar 1, 1993	30.88	31.00	30.88	31.00
178	NYSE	BPT	Fri, Feb 26, 1993	31.00	31.00	30.88	30.88
177	NYSE	BPT	Thu, Feb 25, 1993	31.00	31.00	30.88	31.00
176	NYSE	BPT	Wed, Feb 24, 1993	30.88	31.00	30.75	31.00
175	NYSE	BPT	Tue, Feb 23, 1993	30.75	30.75	30.63	30.75
174	NYSE	BPT	Mon, Feb 22, 1993	31.00	31.00	30.63	30.75
173	NYSE	BPT	Fri, Feb 19, 1993	31.00	31.00	30.88	31.00
172	NYSE	BPT	Thu, Feb 18, 1993	31.00	31.25	30.88	31.00
171	NYSE	BPT	Wed, Feb 17, 1993	31.00	31.13	31.00	31.00
170	NYSE	BPT	Tue, Feb 16, 1993	31.00	31.13	31.00	31.13
169	NYSE	BPT	Fri, Feb 12, 1993	31.38	31.50	31.13	31.13
168	NYSE	BPT	Thu, Feb 11, 1993	31.13	31.38	31.00	31.38
167	NYSE	BPT	Wed, Feb 10, 1993	30.88	31.00	30.88	30.88
166	NYSE	BPT	Tue, Feb 9, 1993	30.75	30.88	30.63	30.75
165	NYSE	BPT	Mon, Feb 8, 1993	30.75	30.75	30.50	30.63
164	NYSE	BPT	Fri, Feb 5, 1993	30.75	30.75	30.63	30.63
163	NYSE	BPT	Thu, Feb 4, 1993	30.50	30.75	30.50	30.75
162	NYSE	BPT	Wed, Feb 3, 1993	30.63	30.63	30.50	30.63
161	NYSE	BPT	Tue, Feb 2, 1993	30.50	30.63	30.38	30.63
160	NYSE	BPT	Mon, Feb 1, 1993	30.38	30.50	30.25	30.50
159	NYSE	BPT	Fri, Jan 29, 1993	30.13	30.25	30.00	30.25
158	NYSE	BPT	Thu, Jan 28, 1993	30.13	30.13	29.75	30.00
157	NYSE	BPT	Wed, Jan 27, 1993	30.00	30.13	30.00	30.13
156	NYSE	BPT	Tue, Jan 26, 1993	30.38	30.38	30.13	30.25
155	NYSE	BPT	Mon, Jan 25, 1993	29.88	30.38	29.88	30.25
154	NYSE	BPT	Fri, Jan 22, 1993	29.75	29.75	29.63	29.75
153	NYSE	BPT	Thu, Jan 21, 1993	29.63	29.63	29.50	29.63
152	NYSE	BPT	Wed, Jan 20, 1993	29.88	29.88	29.50	29.63
151	NYSE	BPT	Tue, Jan 19, 1993	29.75	29.75	29.50	29.63
150	NYSE	BPT	Mon, Jan 18, 1993	29.75	29.88	29.50	29.50
149	NYSE	BPT	Fri, Jan 15, 1993	30.50	30.63	29.88	29.88
148	NYSE	BPT	Thu, Jan 14, 1993	31.00	31.00	30.50	30.63
147	NYSE	BPT	Wed, Jan 13, 1993	31.00	31.00	30.88	30.88
146	NYSE	BPT	Tue, Jan 12, 1993	31.00	31.00	30.88	31.00
145	NYSE	BPT	Mon, Jan 11, 1993	30.88	31.00	30.75	31.00
144	NYSE	BPT	Fri, Jan 8, 1993	31.75	31.75	31.38	31.63
143	NYSE	BPT	Thu, Jan 7, 1993	31.88	32.00	31.63	31.63
142	NYSE	BPT	Wed, Jan 6, 1993	31.50	32.00	31.38	31.88
141	NYSE	BPT	Tue, Jan 5, 1993	31.00	31.50	31.00	31.50
140	NYSE	BPT	Mon, Jan 4, 1993	31.13	31.13	31.00	31.13
139	NYSE	BPT	Thu, Dec 31, 1992	31.13	31.13	31.00	31.13
138	NYSE	BPT	Wed, Dec 30, 1992	31.00	31.00	30.88	31.00
137	NYSE	BPT	Tue, Dec 29, 1992	31.00	31.00	30.75	31.00
136	NYSE	BPT	Mon, Dec 28, 1992	31.00	31.13	31.00	31.00
135	NYSE	BPT	Thu, Dec 24, 1992	31.00	31.13	30.88	31.00
134	NYSE	BPT	Wed, Dec 23, 1992	31.00	31.13	31.00	31.13
133	NYSE	BPT	Tue, Dec 22, 1992	31.25	31.25	31.00	31.00
132	NYSE	BPT	Mon, Dec 21, 1992	31.25	31.25	31.00	31.25
131	NYSE	BPT	Fri, Dec 18, 1992	31.38	31.38	31.13	31.25
130	NYSE	BPT	Thu, Dec 17, 1992	31.38	31.38	31.13	31.25
129	NYSE	BPT	Wed, Dec 16, 1992	31.38	31.38	31.13	31.38
128	NYSE	BPT	Tue, Dec 15, 1992	31.13	31.38	31.13	31.38
127	NYSE	BPT	Mon, Dec 14, 1992	31.38	31.38	31.13	31.25
126	NYSE	BPT	Fri, Dec 11, 1992	31.38	31.38	31.13	31.25
125	NYSE	BPT	Thu, Dec 10, 1992	31.25	31.38	31.25	31.38
124	NYSE	BPT	Wed, Dec 9, 1992	31.00	31.25	31.00	31.25
123	NYSE	BPT	Tue, Dec 8, 1992	31.00	31.25	31.00	31.00
122	NYSE	BPT	Mon, Dec 7, 1992	31.00	31.13	30.88	31.13
121	NYSE	BPT	Fri, Dec 4, 1992	30.75	30.88	30.75	30.88
120	NYSE	BPT	Thu, Dec 3, 1992	31.00	31.00	30.75	30.75
119	NYSE	BPT	Wed, Dec 2, 1992	31.25	31.25	30.88	31.00
118	NYSE	BPT	Tue, Dec 1, 1992	31.38	31.38	31.13	31.25
117	NYSE	BPT	Mon, Nov 30, 1992	31.25	31.50	31.13	31.38
116	NYSE	BPT	Fri, Nov 27, 1992	31.38	31.38	31.13	31.25
115	NYSE	BPT	Wed, Nov 25, 1992	31.38	31.50	31.13	31.25
114	NYSE	BPT	Tue, Nov 24, 1992	31.00	31.25	31.00	31.25
113	NYSE	BPT	Mon, Nov 23, 1992	31.00	31.13	30.88	31.00
112	NYSE	BPT	Fri, Nov 20, 1992	30.75	31.00	30.75	30.88
111	NYSE	BPT	Thu, Nov 19, 1992	30.88	31.00	30.75	31.00
110	NYSE	BPT	Wed, Nov 18, 1992	30.63	30.88	30.63	30.75
109	NYSE	BPT	Tue, Nov 17, 1992	30.75	30.75	30.25	30.63
108	NYSE	BPT	Mon, Nov 16, 1992	30.75	30.88	30.63	30.75
107	NYSE	BPT	Fri, Nov 13, 1992	31.00	31.00	30.75	30.75
106	NYSE	BPT	Thu, Nov 12, 1992	31.00	31.00	30.88	30.88
105	NYSE	BPT	Wed, Nov 11, 1992	30.88	31.25	30.88	31.00
104	NYSE	BPT	Tue, Nov 10, 1992	31.00	31.25	31.00	31.00
103	NYSE	BPT	Mon, Nov 9, 1992	30.88	31.13	30.75	31.00
102	NYSE	BPT	Fri, Nov 6, 1992	30.75	31.00	30.75	30.75
101	NYSE	BPT	Thu, Nov 5, 1992	31.00	31.00	30.75	30.75
100	NYSE	BPT	Wed, Nov 4, 1992	31.63	31.63	30.88	31.00
99	NYSE	BPT	Tue, Nov 3, 1992	31.88	31.88	31.50	31.75
98	NYSE	BPT	Mon, Nov 2, 1992	31.50	31.88	31.38	31.75
97	NYSE	BPT	Fri, Oct 30, 1992	31.75	31.75	31.50	31.50
96	NYSE	BPT	Thu, Oct 29, 1992	31.38	31.63	31.38	31.63
95	NYSE	BPT	Wed, Oct 28, 1992	31.00	31.50	31.00	31.50
94	NYSE	BPT	Tue, Oct 27, 1992	31.50	31.50	31.25	31.25
93	NYSE	BPT	Mon, Oct 26, 1992	31.50	31.50	31.38	31.38
92	NYSE	BPT	Fri, Oct 23, 1992	31.00	31.50	31.00	31.50
91	NYSE	BPT	Thu, Oct 22, 1992	31.13	31.13	31.00	31.13
90	NYSE	BPT	Wed, Oct 21, 1992	30.75	31.00	30.75	30.88
89	NYSE	BPT	Tue, Oct 20, 1992	31.38	31.38	30.88	31.00
88	NYSE	BPT	Mon, Oct 19, 1992	31.63	31.63	31.25	31.38
87	NYSE	BPT	Fri, Oct 16, 1992	31.38	31.63	31.38	31.63
86	NYSE	BPT	Thu, Oct 15, 1992	31.38	31.50	31.25	31.38
85	NYSE	BPT	Wed, Oct 14, 1992	31.38	31.38	31.25	31.38
84	NYSE	BPT	Tue, Oct 13, 1992	31.13	31.38	31.13	31.25
83	NYSE	BPT	Mon, Oct 12, 1992	31.13	31.13	30.88	31.00
82	NYSE	BPT	Fri, Oct 9, 1992	30.88	31.13	30.88	31.13
81	NYSE	BPT	Thu, Oct 8, 1992	30.50	31.25	30.50	31.13
80	NYSE	BPT	Wed, Oct 7, 1992	31.50	31.63	31.38	31.50
79	NYSE	BPT	Tue, Oct 6, 1992	31.50	31.63	31.38	31.50
78	NYSE	BPT	Mon, Oct 5, 1992	31.63	31.63	31.25	31.50
77	NYSE	BPT	Fri, Oct 2, 1992	31.88	31.88	31.38	31.63
76	NYSE	BPT	Thu, Oct 1, 1992	31.88	31.88	31.75	31.75
75	NYSE	BPT	Wed, Sep 30, 1992	32.00	32.25	31.75	31.88
74	NYSE	BPT	Tue, Sep 29, 1992	31.75	32.00	31.63	32.00
73	NYSE	BPT	Mon, Sep 28, 1992	31.63	31.75	31.50	31.75
72	NYSE	BPT	Fri, Sep 25, 1992	31.63	31.75	31.50	31.50
71	NYSE	BPT	Thu, Sep 24, 1992	31.63	31.63	31.50	31.50
70	NYSE	BPT	Wed, Sep 23, 1992	31.50	31.75	31.38	31.50
69	NYSE	BPT	Tue, Sep 22, 1992	31.50	31.63	31.50	31.63
68	NYSE	BPT	Mon, Sep 21, 1992	31.50	31.50	31.38	31.50
67	NYSE	BPT	Fri, Sep 18, 1992	31.38	31.50	31.25	31.38
66	NYSE	BPT	Thu, Sep 17, 1992	31.00	31.25	31.00	31.13
65	NYSE	BPT	Wed, Sep 16, 1992	31.00	31.13	30.88	31.13
64	NYSE	BPT	Tue, Sep 15, 1992	31.38	31.38	31.00	31.25
63	NYSE	BPT	Mon, Sep 14, 1992	31.25	31.38	31.13	31.38
62	NYSE	BPT	Fri, Sep 11, 1992	31.25	31.38	31.25	31.25
61	NYSE	BPT	Thu, Sep 10, 1992	31.25	31.38	31.13	31.38
60	NYSE	BPT	Wed, Sep 9, 1992	31.25	31.25	31.13	31.25
59	NYSE	BPT	Tue, Sep 8, 1992	31.25	31.25	31.13	31.13
58	NYSE	BPT	Fri, Sep 4, 1992	31.25	31.38	31.13	31.25
57	NYSE	BPT	Thu, Sep 3, 1992	31.38	31.38	31.13	31.25
56	NYSE	BPT	Wed, Sep 2, 1992	31.38	31.38	31.13	31.38
55	NYSE	BPT	Tue, Sep 1, 1992	31.50	31.50	31.25	31.38
54	NYSE	BPT	Mon, Aug 31, 1992	31.25	31.50	31.13	31.38
53	NYSE	BPT	Fri, Aug 28, 1992	31.13	31.25	31.13	31.25
52	NYSE	BPT	Thu, Aug 27, 1992	31.13	31.13	31.00	31.13
51	NYSE	BPT	Wed, Aug 26, 1992	30.88	31.13	30.88	31.13
50	NYSE	BPT	Tue, Aug 25, 1992	30.88	31.00	30.88	31.00
49	NYSE	BPT	Mon, Aug 24, 1992	30.88	31.00	30.63	31.00
48	NYSE	BPT	Fri, Aug 21, 1992	31.00	31.13	30.88	31.00
47	NYSE	BPT	Thu, Aug 20, 1992	30.88	31.00	30.75	31.00
46	NYSE	BPT	Wed, Aug 19, 1992	30.63	30.88	30.63	30.88
45	NYSE	BPT	Tue, Aug 18, 1992	30.50	30.88	30.50	30.63
44	NYSE	BPT	Mon, Aug 17, 1992	30.25	30.63	30.25	30.63
43	NYSE	BPT	Fri, Aug 14, 1992	30.50	30.50	30.25	30.38
42	NYSE	BPT	Thu, Aug 13, 1992	30.25	30.50	30.25	30.38
41	NYSE	BPT	Wed, Aug 12, 1992	30.38	30.38	30.25	30.38
40	NYSE	BPT	Tue, Aug 11, 1992	30.13	30.25	30.00	30.25
39	NYSE	BPT	Mon, Aug 10, 1992	30.13	30.13	30.00	30.13
38	NYSE	BPT	Fri, Aug 7, 1992	29.88	30.13	29.88	30.00
37	NYSE	BPT	Thu, Aug 6, 1992	29.88	30.00	29.75	29.88
36	NYSE	BPT	Wed, Aug 5, 1992	30.00	30.13	29.88	29.88
35	NYSE	BPT	Tue, Aug 4, 1992	30.13	30.13	29.88	30.00
34	NYSE	BPT	Mon, Aug 3, 1992	30.13	30.13	30.00	30.00
33	NYSE	BPT	Fri, Jul 31, 1992	30.00	30.13	30.00	30.13
32	NYSE	BPT	Thu, Jul 30, 1992	30.13	30.13	30.00	30.13
31	NYSE	BPT	Wed, Jul 29, 1992	30.00	30.00	29.88	30.00
30	NYSE	BPT	Tue, Jul 28, 1992	30.00	30.00	29.88	30.00
29	NYSE	BPT	Mon, Jul 27, 1992	30.00	30.00	29.88	30.00
28	NYSE	BPT	Fri, Jul 24, 1992	30.00	30.00	29.88	30.00
27	NYSE	BPT	Thu, Jul 23, 1992	30.13	30.13	29.88	30.00
26	NYSE	BPT	Wed, Jul 22, 1992	30.00	30.00	29.88	30.00
25	NYSE	BPT	Tue, Jul 21, 1992	30.13	30.13	29.88	30.00
24	NYSE	BPT	Mon, Jul 20, 1992	30.00	30.13	29.88	30.13
23	NYSE	BPT	Fri, Jul 17, 1992	30.00	30.00	29.88	30.00
22	NYSE	BPT	Thu, Jul 16, 1992	30.00	30.13	29.88	29.88
21	NYSE	BPT	Wed, Jul 15, 1992	30.00	30.00	29.88	30.00
20	NYSE	BPT	Tue, Jul 14, 1992	30.00	30.00	29.88	30.00
19	NYSE	BPT	Mon, Jul 13, 1992	30.00	30.00	29.75	29.88
18	NYSE	BPT	Fri, Jul 10, 1992	29.50	29.88	29.38	29.88
17	NYSE	BPT	Thu, Jul 9, 1992	29.50	29.50	29.38	29.50
16	NYSE	BPT	Wed, Jul 8, 1992	30.00	30.25	29.88	30.25
15	NYSE	BPT	Tue, Jul 7, 1992	30.00	30.13	29.88	30.13
14	NYSE	BPT	Mon, Jul 6, 1992	30.00	30.00	29.88	30.00
13	NYSE	BPT	Thu, Jul 2, 1992	30.00	30.13	29.88	30.00
12	NYSE	BPT	Wed, Jul 1, 1992	29.75	30.00	29.75	30.00
11	NYSE	BPT	Tue, Jun 30, 1992	29.88	29.88	29.75	29.88
10	NYSE	BPT	Mon, Jun 29, 1992	30.00	30.00	29.75	29.88
9	NYSE	BPT	Fri, Jun 26, 1992	30.00	30.00	29.88	30.00
8	NYSE	BPT	Thu, Jun 25, 1992	30.00	30.00	29.88	29.88
7	NYSE	BPT	Wed, Jun 24, 1992	30.00	30.00	29.88	30.00
6	NYSE	BPT	Tue, Jun 23, 1992	29.88	30.00	29.88	30.00
5	NYSE	BPT	Mon, Jun 22, 1992	30.00	30.00	29.88	30.00
4	NYSE	BPT	Fri, Jun 19, 1992	30.00	30.00	29.88	30.00
3	NYSE	BPT	Thu, Jun 18, 1992	30.00	30.00	29.88	30.00
2	NYSE	BPT	Wed, Jun 17, 1992	30.13	30.13	30.00	30.13
1	NYSE	BPT	Tue, Jun 16, 1992	30.00	30.13	30.00	30.00
#	Exchange	Symbol	Date	Open	High	Low	Close

BP Prudhoe Bay Royalty Trust NYSE:BPT 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