BlackRock Utility Infrastructure & Power Opportunities Trust NYSE:BUI Historical Prices

Below are the 3041 trading days of historical prices for BUI.

#	Exchange	Symbol	Date	Open	High	Low	Close
3041	NYSE	BUI	Wed, Mar 6, 2024	21.00	21.12	20.98	21.04
3040	NYSE	BUI	Tue, Mar 5, 2024	20.94	21.06	20.80	20.87
3039	NYSE	BUI	Mon, Mar 4, 2024	20.94	21.09	20.92	20.94
3038	NYSE	BUI	Fri, Mar 1, 2024	20.86	20.99	20.82	20.94
3037	NYSE	BUI	Thu, Feb 29, 2024	20.90	20.93	20.81	20.88
3036	NYSE	BUI	Wed, Feb 28, 2024	20.67	20.80	20.67	20.77
3035	NYSE	BUI	Tue, Feb 27, 2024	20.60	20.85	20.57	20.73
3034	NYSE	BUI	Mon, Feb 26, 2024	20.70	20.80	20.56	20.57
3033	NYSE	BUI	Fri, Feb 23, 2024	20.75	20.93	20.75	20.79
3032	NYSE	BUI	Thu, Feb 22, 2024	20.94	20.94	20.70	20.75
3031	NYSE	BUI	Wed, Feb 21, 2024	20.71	20.90	20.70	20.87
3030	NYSE	BUI	Tue, Feb 20, 2024	20.78	20.81	20.70	20.70
3029	NYSE	BUI	Fri, Feb 16, 2024	20.82	20.87	20.67	20.77
3028	NYSE	BUI	Thu, Feb 15, 2024	20.84	21.05	20.84	20.94
3027	NYSE	BUI	Wed, Feb 14, 2024	20.94	20.99	20.76	20.84
3026	NYSE	BUI	Tue, Feb 13, 2024	20.95	21.00	20.85	20.80
3025	NYSE	BUI	Mon, Feb 12, 2024	20.97	21.17	20.97	21.06
3024	NYSE	BUI	Fri, Feb 9, 2024	20.95	21.05	20.92	20.97
3023	NYSE	BUI	Thu, Feb 8, 2024	21.10	21.11	20.91	20.92
3022	NYSE	BUI	Wed, Feb 7, 2024	21.06	21.06	20.96	21.04
3021	NYSE	BUI	Tue, Feb 6, 2024	21.16	21.17	20.95	21.00
3020	NYSE	BUI	Mon, Feb 5, 2024	21.25	21.27	21.10	21.13
3019	NYSE	BUI	Fri, Feb 2, 2024	21.40	21.43	21.27	21.38
3018	NYSE	BUI	Thu, Feb 1, 2024	21.16	21.49	21.15	21.44
3017	NYSE	BUI	Wed, Jan 31, 2024	21.20	21.30	21.06	21.07
3016	NYSE	BUI	Tue, Jan 30, 2024	21.20	21.26	21.06	21.15
3015	NYSE	BUI	Mon, Jan 29, 2024	21.15	21.31	21.12	21.22
3014	NYSE	BUI	Fri, Jan 26, 2024	21.18	21.21	21.05	21.15
3013	NYSE	BUI	Thu, Jan 25, 2024	21.37	21.37	21.11	21.12
3012	NYSE	BUI	Wed, Jan 24, 2024	21.18	21.27	21.17	21.17
3011	NYSE	BUI	Tue, Jan 23, 2024	21.17	21.24	21.08	21.14
3010	NYSE	BUI	Mon, Jan 22, 2024	21.12	21.28	21.01	21.06
3009	NYSE	BUI	Fri, Jan 19, 2024	21.15	21.21	21.00	21.10
3008	NYSE	BUI	Thu, Jan 18, 2024	21.12	21.26	21.07	21.18
3007	NYSE	BUI	Wed, Jan 17, 2024	21.50	21.51	21.00	21.10
3006	NYSE	BUI	Tue, Jan 16, 2024	21.61	21.83	21.50	21.55
3005	NYSE	BUI	Fri, Jan 12, 2024	22.00	22.10	21.77	21.84
3004	NYSE	BUI	Thu, Jan 11, 2024	22.16	22.16	21.87	21.99
3003	NYSE	BUI	Wed, Jan 10, 2024	22.20	22.32	22.18	22.12
3002	NYSE	BUI	Tue, Jan 9, 2024	22.09	22.39	22.09	22.18
3001	NYSE	BUI	Mon, Jan 8, 2024	21.97	22.30	21.96	22.20
3000	NYSE	BUI	Fri, Jan 5, 2024	21.90	22.19	21.90	22.02
2999	NYSE	BUI	Thu, Jan 4, 2024	21.72	22.05	21.72	21.84
2998	NYSE	BUI	Wed, Jan 3, 2024	21.78	22.14	21.61	21.83
2997	NYSE	BUI	Tue, Jan 2, 2024	21.57	22.01	21.54	21.97
2996	NYSE	BUI	Fri, Dec 29, 2023	21.63	21.85	21.63	21.82
2995	NYSE	BUI	Thu, Dec 28, 2023	21.69	22.00	21.62	21.68
2994	NYSE	BUI	Wed, Dec 27, 2023	21.56	21.97	21.50	21.80
2993	NYSE	BUI	Tue, Dec 26, 2023	21.44	21.83	21.40	21.62
2992	NYSE	BUI	Fri, Dec 22, 2023	21.47	21.74	21.33	21.34
2991	NYSE	BUI	Thu, Dec 21, 2023	21.34	21.47	21.16	21.40
2990	NYSE	BUI	Wed, Dec 20, 2023	21.50	21.59	21.13	21.16
2989	NYSE	BUI	Tue, Dec 19, 2023	21.39	21.47	21.27	21.46
2988	NYSE	BUI	Mon, Dec 18, 2023	21.19	21.42	21.19	21.25
2987	NYSE	BUI	Fri, Dec 15, 2023	21.33	21.33	21.12	21.19
2986	NYSE	BUI	Thu, Dec 14, 2023	21.12	21.49	21.12	21.36
2985	NYSE	BUI	Wed, Dec 13, 2023	20.60	21.17	20.60	21.05
2984	NYSE	BUI	Tue, Dec 12, 2023	20.72	20.85	20.56	20.62
2983	NYSE	BUI	Mon, Dec 11, 2023	20.60	20.86	20.60	20.72
2982	NYSE	BUI	Fri, Dec 8, 2023	20.65	20.76	20.59	20.61
2981	NYSE	BUI	Thu, Dec 7, 2023	20.66	20.72	20.59	20.61
2980	NYSE	BUI	Wed, Dec 6, 2023	20.44	20.74	20.44	20.67
2979	NYSE	BUI	Tue, Dec 5, 2023	20.66	20.66	20.43	20.44
2978	NYSE	BUI	Mon, Dec 4, 2023	20.78	20.81	20.45	20.62
2977	NYSE	BUI	Fri, Dec 1, 2023	20.25	20.77	20.16	20.70
2976	NYSE	BUI	Thu, Nov 30, 2023	20.40	20.43	20.21	20.26
2975	NYSE	BUI	Wed, Nov 29, 2023	20.40	20.49	20.22	20.30
2974	NYSE	BUI	Tue, Nov 28, 2023	20.18	20.36	20.18	20.30
2973	NYSE	BUI	Mon, Nov 27, 2023	20.09	20.29	20.01	20.10
2972	NYSE	BUI	Fri, Nov 24, 2023	20.06	20.17	20.00	20.12
2971	NYSE	BUI	Wed, Nov 22, 2023	20.03	20.14	20.00	20.11
2970	NYSE	BUI	Tue, Nov 21, 2023	19.95	20.09	19.95	20.02
2969	NYSE	BUI	Mon, Nov 20, 2023	19.98	20.00	19.78	19.96
2968	NYSE	BUI	Fri, Nov 17, 2023	19.65	19.95	19.63	19.85
2967	NYSE	BUI	Thu, Nov 16, 2023	19.55	19.77	19.55	19.67
2966	NYSE	BUI	Wed, Nov 15, 2023	19.50	19.81	19.44	19.55
2965	NYSE	BUI	Tue, Nov 14, 2023	19.19	19.62	19.19	19.43
2964	NYSE	BUI	Mon, Nov 13, 2023	19.24	19.32	18.97	18.87
2963	NYSE	BUI	Fri, Nov 10, 2023	19.43	19.57	19.21	19.24
2962	NYSE	BUI	Thu, Nov 9, 2023	19.56	19.78	19.27	19.27
2961	NYSE	BUI	Wed, Nov 8, 2023	19.83	19.92	19.57	19.59
2960	NYSE	BUI	Tue, Nov 7, 2023	20.07	20.09	19.86	19.88
2959	NYSE	BUI	Mon, Nov 6, 2023	20.24	20.35	20.06	20.12
2958	NYSE	BUI	Fri, Nov 3, 2023	20.15	20.39	19.92	20.23
2957	NYSE	BUI	Thu, Nov 2, 2023	19.60	19.93	19.47	19.92
2956	NYSE	BUI	Wed, Nov 1, 2023	19.47	19.70	19.45	19.57
2955	NYSE	BUI	Tue, Oct 31, 2023	19.15	19.43	19.04	19.33
2954	NYSE	BUI	Mon, Oct 30, 2023	18.75	19.11	18.73	19.04
2953	NYSE	BUI	Fri, Oct 27, 2023	18.94	19.18	18.75	18.75
2952	NYSE	BUI	Thu, Oct 26, 2023	19.01	19.27	18.90	18.94
2951	NYSE	BUI	Wed, Oct 25, 2023	19.05	19.11	18.76	19.01
2950	NYSE	BUI	Tue, Oct 24, 2023	19.49	19.62	19.03	19.12
2949	NYSE	BUI	Mon, Oct 23, 2023	19.52	19.66	19.07	19.40
2948	NYSE	BUI	Fri, Oct 20, 2023	19.91	19.94	19.55	19.65
2947	NYSE	BUI	Thu, Oct 19, 2023	20.24	20.24	19.82	19.84
2946	NYSE	BUI	Wed, Oct 18, 2023	20.46	20.48	20.17	20.32
2945	NYSE	BUI	Tue, Oct 17, 2023	20.77	20.90	20.43	20.48
2944	NYSE	BUI	Mon, Oct 16, 2023	20.71	21.38	20.55	21.02
2943	NYSE	BUI	Fri, Oct 13, 2023	20.47	20.57	20.44	20.52
2942	NYSE	BUI	Thu, Oct 12, 2023	20.26	20.46	20.16	20.34
2941	NYSE	BUI	Wed, Oct 11, 2023	20.08	20.37	20.01	20.25
2940	NYSE	BUI	Tue, Oct 10, 2023	20.25	20.29	19.88	20.06
2939	NYSE	BUI	Mon, Oct 9, 2023	19.65	20.15	19.58	20.15
2938	NYSE	BUI	Fri, Oct 6, 2023	19.07	19.66	19.00	19.66
2937	NYSE	BUI	Thu, Oct 5, 2023	19.09	19.18	18.93	19.17
2936	NYSE	BUI	Wed, Oct 4, 2023	19.24	19.37	18.97	19.08
2935	NYSE	BUI	Tue, Oct 3, 2023	19.48	19.56	19.17	19.22
2934	NYSE	BUI	Mon, Oct 2, 2023	19.83	19.87	19.42	19.56
2933	NYSE	BUI	Fri, Sep 29, 2023	19.82	19.99	19.63	19.83
2932	NYSE	BUI	Thu, Sep 28, 2023	19.88	19.91	19.60	19.64
2931	NYSE	BUI	Wed, Sep 27, 2023	20.07	20.07	19.80	19.88
2930	NYSE	BUI	Tue, Sep 26, 2023	20.26	20.29	19.95	19.96
2929	NYSE	BUI	Mon, Sep 25, 2023	20.36	20.50	20.25	20.31
2928	NYSE	BUI	Fri, Sep 22, 2023	20.49	20.63	20.41	20.52
2927	NYSE	BUI	Thu, Sep 21, 2023	20.72	20.72	20.40	20.41
2926	NYSE	BUI	Wed, Sep 20, 2023	20.66	20.87	20.66	20.74
2925	NYSE	BUI	Tue, Sep 19, 2023	20.72	20.72	20.56	20.60
2924	NYSE	BUI	Mon, Sep 18, 2023	20.74	20.75	20.64	20.67
2923	NYSE	BUI	Fri, Sep 15, 2023	20.73	20.90	20.68	20.75
2922	NYSE	BUI	Thu, Sep 14, 2023	20.75	20.87	20.68	20.82
2921	NYSE	BUI	Wed, Sep 13, 2023	20.97	21.05	20.68	20.63
2920	NYSE	BUI	Tue, Sep 12, 2023	20.82	20.96	20.79	20.85
2919	NYSE	BUI	Mon, Sep 11, 2023	21.01	21.06	20.85	20.86
2918	NYSE	BUI	Fri, Sep 8, 2023	21.09	21.18	20.96	20.97
2917	NYSE	BUI	Thu, Sep 7, 2023	20.89	21.19	20.87	21.01
2916	NYSE	BUI	Wed, Sep 6, 2023	21.10	21.16	20.90	20.95
2915	NYSE	BUI	Tue, Sep 5, 2023	21.41	21.48	21.10	21.11
2914	NYSE	BUI	Fri, Sep 1, 2023	21.30	21.46	21.19	21.41
2913	NYSE	BUI	Thu, Aug 31, 2023	21.56	21.63	21.19	21.23
2912	NYSE	BUI	Wed, Aug 30, 2023	21.58	21.69	21.42	21.45
2911	NYSE	BUI	Tue, Aug 29, 2023	21.44	21.67	21.43	21.58
2910	NYSE	BUI	Mon, Aug 28, 2023	21.39	21.70	21.37	21.44
2909	NYSE	BUI	Fri, Aug 25, 2023	21.37	21.48	21.23	21.34
2908	NYSE	BUI	Thu, Aug 24, 2023	21.59	21.65	21.31	21.31
2907	NYSE	BUI	Wed, Aug 23, 2023	21.38	21.56	21.38	21.48
2906	NYSE	BUI	Tue, Aug 22, 2023	21.28	21.72	21.28	21.35
2905	NYSE	BUI	Mon, Aug 21, 2023	21.45	21.49	21.21	21.29
2904	NYSE	BUI	Fri, Aug 18, 2023	21.61	21.63	21.26	21.35
2903	NYSE	BUI	Thu, Aug 17, 2023	22.05	22.08	21.70	21.70
2902	NYSE	BUI	Wed, Aug 16, 2023	22.12	22.18	21.92	21.93
2901	NYSE	BUI	Tue, Aug 15, 2023	22.04	22.20	22.03	22.12
2900	NYSE	BUI	Mon, Aug 14, 2023	22.24	22.24	22.03	22.16
2899	NYSE	BUI	Fri, Aug 11, 2023	22.24	22.58	22.16	22.21
2898	NYSE	BUI	Thu, Aug 10, 2023	22.19	22.57	22.18	22.20
2897	NYSE	BUI	Wed, Aug 9, 2023	22.00	22.36	22.00	22.18
2896	NYSE	BUI	Tue, Aug 8, 2023	21.98	22.03	21.91	22.01
2895	NYSE	BUI	Mon, Aug 7, 2023	22.52	22.62	21.92	21.99
2894	NYSE	BUI	Fri, Aug 4, 2023	22.63	22.78	22.52	22.52
2893	NYSE	BUI	Thu, Aug 3, 2023	22.80	22.81	22.57	22.66
2892	NYSE	BUI	Wed, Aug 2, 2023	22.82	23.10	22.82	22.92
2891	NYSE	BUI	Tue, Aug 1, 2023	23.17	23.31	22.94	22.95
2890	NYSE	BUI	Mon, Jul 31, 2023	23.35	23.41	23.11	23.17
2889	NYSE	BUI	Fri, Jul 28, 2023	23.21	23.40	23.21	23.34
2888	NYSE	BUI	Thu, Jul 27, 2023	23.29	23.38	23.19	23.27
2887	NYSE	BUI	Wed, Jul 26, 2023	22.90	23.39	22.90	23.24
2886	NYSE	BUI	Tue, Jul 25, 2023	22.79	23.00	22.78	22.93
2885	NYSE	BUI	Mon, Jul 24, 2023	23.48	23.48	22.79	22.90
2884	NYSE	BUI	Fri, Jul 21, 2023	23.31	23.44	23.30	23.34
2883	NYSE	BUI	Thu, Jul 20, 2023	23.33	23.40	23.12	23.34
2882	NYSE	BUI	Wed, Jul 19, 2023	23.16	23.38	23.13	23.31
2881	NYSE	BUI	Tue, Jul 18, 2023	23.15	23.25	23.00	23.16
2880	NYSE	BUI	Mon, Jul 17, 2023	23.22	23.23	23.01	23.11
2879	NYSE	BUI	Fri, Jul 14, 2023	23.06	23.16	22.82	23.13
2878	NYSE	BUI	Thu, Jul 13, 2023	22.86	23.01	22.80	22.96
2877	NYSE	BUI	Wed, Jul 12, 2023	23.30	23.30	22.80	22.76
2876	NYSE	BUI	Tue, Jul 11, 2023	22.79	23.20	22.78	23.18
2875	NYSE	BUI	Mon, Jul 10, 2023	22.55	22.73	22.38	22.66
2874	NYSE	BUI	Fri, Jul 7, 2023	22.17	22.53	22.15	22.37
2873	NYSE	BUI	Thu, Jul 6, 2023	22.39	22.40	22.00	22.20
2872	NYSE	BUI	Wed, Jul 5, 2023	22.20	22.49	22.20	22.34
2871	NYSE	BUI	Mon, Jul 3, 2023	22.07	22.34	22.07	22.32
2870	NYSE	BUI	Fri, Jun 30, 2023	22.17	22.33	22.00	22.04
2869	NYSE	BUI	Thu, Jun 29, 2023	22.08	22.24	21.94	22.13
2868	NYSE	BUI	Wed, Jun 28, 2023	22.18	22.37	22.01	22.03
2867	NYSE	BUI	Tue, Jun 27, 2023	22.26	22.46	22.04	22.10
2866	NYSE	BUI	Mon, Jun 26, 2023	22.00	22.42	22.00	22.15
2865	NYSE	BUI	Fri, Jun 23, 2023	22.25	22.56	21.98	22.02
2864	NYSE	BUI	Thu, Jun 22, 2023	22.93	22.93	22.38	22.44
2863	NYSE	BUI	Wed, Jun 21, 2023	22.97	22.97	22.80	22.85
2862	NYSE	BUI	Tue, Jun 20, 2023	23.06	23.22	22.91	23.05
2861	NYSE	BUI	Fri, Jun 16, 2023	23.08	23.24	22.94	22.95
2860	NYSE	BUI	Thu, Jun 15, 2023	23.10	23.30	22.93	23.01
2859	NYSE	BUI	Wed, Jun 14, 2023	23.06	23.27	23.06	23.15
2858	NYSE	BUI	Tue, Jun 13, 2023	23.10	23.30	23.05	23.14
2857	NYSE	BUI	Mon, Jun 12, 2023	23.04	23.09	22.89	23.05
2856	NYSE	BUI	Fri, Jun 9, 2023	23.03	23.03	22.88	22.92
2855	NYSE	BUI	Thu, Jun 8, 2023	23.14	23.25	22.86	22.95
2854	NYSE	BUI	Wed, Jun 7, 2023	22.87	23.19	22.78	23.06
2853	NYSE	BUI	Tue, Jun 6, 2023	22.59	22.87	22.40	22.78
2852	NYSE	BUI	Mon, Jun 5, 2023	22.37	22.51	22.11	22.34
2851	NYSE	BUI	Fri, Jun 2, 2023	22.12	22.42	21.98	22.34
2850	NYSE	BUI	Thu, Jun 1, 2023	21.94	22.09	21.70	21.94
2849	NYSE	BUI	Wed, May 31, 2023	21.92	21.93	21.64	21.85
2848	NYSE	BUI	Tue, May 30, 2023	21.94	21.96	21.73	21.82
2847	NYSE	BUI	Fri, May 26, 2023	21.61	21.87	21.61	21.85
2846	NYSE	BUI	Thu, May 25, 2023	21.75	21.90	21.53	21.56
2845	NYSE	BUI	Wed, May 24, 2023	21.75	22.01	21.67	21.70
2844	NYSE	BUI	Tue, May 23, 2023	21.87	21.95	21.74	21.75
2843	NYSE	BUI	Mon, May 22, 2023	22.20	22.20	21.95	21.96
2842	NYSE	BUI	Fri, May 19, 2023	22.30	22.30	22.00	22.04
2841	NYSE	BUI	Thu, May 18, 2023	22.27	22.46	22.03	22.14
2840	NYSE	BUI	Wed, May 17, 2023	22.73	22.98	22.34	22.41
2839	NYSE	BUI	Tue, May 16, 2023	22.72	22.85	22.50	22.50
2838	NYSE	BUI	Mon, May 15, 2023	22.90	23.07	22.66	22.75
2837	NYSE	BUI	Fri, May 12, 2023	22.62	22.94	22.60	22.78
2836	NYSE	BUI	Thu, May 11, 2023	22.92	22.99	22.75	22.67
2835	NYSE	BUI	Wed, May 10, 2023	23.38	23.38	22.99	23.04
2834	NYSE	BUI	Tue, May 9, 2023	23.28	23.40	23.12	23.20
2833	NYSE	BUI	Mon, May 8, 2023	23.47	23.47	23.16	23.38
2832	NYSE	BUI	Fri, May 5, 2023	23.23	23.50	23.13	23.44
2831	NYSE	BUI	Thu, May 4, 2023	23.22	23.27	22.92	23.12
2830	NYSE	BUI	Wed, May 3, 2023	23.07	23.44	22.95	23.20
2829	NYSE	BUI	Tue, May 2, 2023	22.89	23.30	22.85	23.06
2828	NYSE	BUI	Mon, May 1, 2023	23.20	23.50	22.88	23.01
2827	NYSE	BUI	Fri, Apr 28, 2023	22.80	23.44	22.78	23.27
2826	NYSE	BUI	Thu, Apr 27, 2023	23.16	23.21	22.72	22.90
2825	NYSE	BUI	Wed, Apr 26, 2023	23.08	23.29	22.84	23.18
2824	NYSE	BUI	Tue, Apr 25, 2023	23.18	23.23	22.99	23.18
2823	NYSE	BUI	Mon, Apr 24, 2023	23.28	23.30	23.04	23.20
2822	NYSE	BUI	Fri, Apr 21, 2023	23.25	23.47	22.87	23.18
2821	NYSE	BUI	Thu, Apr 20, 2023	23.36	23.36	23.05	23.15
2820	NYSE	BUI	Wed, Apr 19, 2023	23.15	23.43	22.97	23.40
2819	NYSE	BUI	Tue, Apr 18, 2023	23.32	23.53	23.17	23.19
2818	NYSE	BUI	Mon, Apr 17, 2023	23.39	23.54	23.27	23.33
2817	NYSE	BUI	Fri, Apr 14, 2023	23.29	23.59	23.05	23.41
2816	NYSE	BUI	Thu, Apr 13, 2023	23.12	23.43	23.04	23.29
2815	NYSE	BUI	Wed, Apr 12, 2023	23.25	23.41	23.17	23.16
2814	NYSE	BUI	Tue, Apr 11, 2023	23.37	23.59	23.23	23.23
2813	NYSE	BUI	Mon, Apr 10, 2023	23.44	23.63	23.15	23.43
2812	NYSE	BUI	Thu, Apr 6, 2023	22.90	23.59	22.88	23.44
2811	NYSE	BUI	Wed, Apr 5, 2023	23.17	23.31	22.83	23.06
2810	NYSE	BUI	Tue, Apr 4, 2023	23.61	23.70	23.06	23.14
2809	NYSE	BUI	Mon, Apr 3, 2023	23.91	24.22	23.60	23.73
2808	NYSE	BUI	Fri, Mar 31, 2023	23.00	24.08	22.91	23.98
2807	NYSE	BUI	Thu, Mar 30, 2023	22.75	22.92	22.73	22.92
2806	NYSE	BUI	Wed, Mar 29, 2023	22.52	22.85	22.52	22.59
2805	NYSE	BUI	Tue, Mar 28, 2023	22.33	22.57	22.20	22.52
2804	NYSE	BUI	Mon, Mar 27, 2023	22.38	22.39	21.95	22.37
2803	NYSE	BUI	Fri, Mar 24, 2023	21.47	22.24	21.46	22.20
2802	NYSE	BUI	Thu, Mar 23, 2023	21.31	21.64	21.28	21.49
2801	NYSE	BUI	Wed, Mar 22, 2023	21.09	21.40	21.08	21.27
2800	NYSE	BUI	Tue, Mar 21, 2023	21.22	21.30	21.03	21.15
2799	NYSE	BUI	Mon, Mar 20, 2023	21.00	21.23	20.97	21.02
2798	NYSE	BUI	Fri, Mar 17, 2023	21.29	21.40	20.89	21.04
2797	NYSE	BUI	Thu, Mar 16, 2023	21.38	21.58	21.24	21.44
2796	NYSE	BUI	Wed, Mar 15, 2023	21.59	22.06	21.50	21.55
2795	NYSE	BUI	Tue, Mar 14, 2023	22.08	22.43	21.68	21.77
2794	NYSE	BUI	Mon, Mar 13, 2023	21.75	22.37	21.71	21.82
2793	NYSE	BUI	Fri, Mar 10, 2023	22.37	22.64	21.77	21.84
2792	NYSE	BUI	Thu, Mar 9, 2023	22.40	22.53	22.20	22.41
2791	NYSE	BUI	Wed, Mar 8, 2023	22.42	22.58	22.29	22.42
2790	NYSE	BUI	Tue, Mar 7, 2023	22.66	22.66	22.34	22.44
2789	NYSE	BUI	Mon, Mar 6, 2023	22.53	22.66	22.44	22.61
2788	NYSE	BUI	Fri, Mar 3, 2023	22.41	22.66	22.23	22.57
2787	NYSE	BUI	Thu, Mar 2, 2023	22.35	22.42	22.18	22.23
2786	NYSE	BUI	Wed, Mar 1, 2023	22.29	22.41	22.18	22.36
2785	NYSE	BUI	Tue, Feb 28, 2023	22.33	22.56	22.19	22.34
2784	NYSE	BUI	Mon, Feb 27, 2023	22.62	22.62	22.14	22.18
2783	NYSE	BUI	Fri, Feb 24, 2023	22.29	22.65	22.29	22.41
2782	NYSE	BUI	Thu, Feb 23, 2023	22.68	22.71	22.33	22.46
2781	NYSE	BUI	Wed, Feb 22, 2023	22.29	22.67	22.27	22.53
2780	NYSE	BUI	Tue, Feb 21, 2023	22.53	22.65	22.12	22.12
2779	NYSE	BUI	Fri, Feb 17, 2023	22.47	22.90	22.44	22.71
2778	NYSE	BUI	Thu, Feb 16, 2023	22.60	22.72	22.22	22.61
2777	NYSE	BUI	Wed, Feb 15, 2023	22.86	23.09	22.57	22.62
2776	NYSE	BUI	Tue, Feb 14, 2023	22.95	23.15	22.75	23.03
2775	NYSE	BUI	Mon, Feb 13, 2023	23.13	23.24	22.94	22.97
2774	NYSE	BUI	Fri, Feb 10, 2023	22.81	22.95	22.68	22.94
2773	NYSE	BUI	Thu, Feb 9, 2023	22.95	23.23	22.70	22.81
2772	NYSE	BUI	Wed, Feb 8, 2023	22.89	22.92	22.64	22.91
2771	NYSE	BUI	Tue, Feb 7, 2023	22.56	22.95	22.37	22.89
2770	NYSE	BUI	Mon, Feb 6, 2023	22.03	22.72	22.03	22.58
2769	NYSE	BUI	Fri, Feb 3, 2023	22.36	22.36	22.00	22.20
2768	NYSE	BUI	Thu, Feb 2, 2023	22.40	22.59	22.27	22.41
2767	NYSE	BUI	Wed, Feb 1, 2023	22.24	22.48	21.95	22.41
2766	NYSE	BUI	Tue, Jan 31, 2023	22.10	22.25	21.91	22.24
2765	NYSE	BUI	Mon, Jan 30, 2023	22.14	22.19	22.00	22.03
2764	NYSE	BUI	Fri, Jan 27, 2023	22.23	22.37	22.11	22.28
2763	NYSE	BUI	Thu, Jan 26, 2023	22.08	22.22	21.93	22.22
2762	NYSE	BUI	Wed, Jan 25, 2023	22.05	22.05	21.76	21.92
2761	NYSE	BUI	Tue, Jan 24, 2023	22.14	22.14	21.80	22.11
2760	NYSE	BUI	Mon, Jan 23, 2023	21.86	22.15	21.78	22.02
2759	NYSE	BUI	Fri, Jan 20, 2023	21.63	21.85	21.61	21.83
2758	NYSE	BUI	Thu, Jan 19, 2023	21.73	21.95	21.64	21.64
2757	NYSE	BUI	Wed, Jan 18, 2023	22.31	22.32	21.82	21.83
2756	NYSE	BUI	Tue, Jan 17, 2023	22.10	22.30	22.10	22.17
2755	NYSE	BUI	Fri, Jan 13, 2023	22.10	22.28	22.10	22.14
2754	NYSE	BUI	Thu, Jan 12, 2023	22.39	22.40	22.08	22.11
2753	NYSE	BUI	Wed, Jan 11, 2023	22.20	22.39	22.07	22.22
2752	NYSE	BUI	Tue, Jan 10, 2023	22.06	22.18	21.82	22.18
2751	NYSE	BUI	Mon, Jan 9, 2023	21.95	22.15	21.83	22.06
2750	NYSE	BUI	Fri, Jan 6, 2023	21.42	21.99	21.42	21.79
2749	NYSE	BUI	Thu, Jan 5, 2023	21.57	21.61	21.26	21.29
2748	NYSE	BUI	Wed, Jan 4, 2023	21.05	21.85	21.05	21.70
2747	NYSE	BUI	Tue, Jan 3, 2023	20.95	21.16	20.78	20.99
2746	NYSE	BUI	Fri, Dec 30, 2022	20.85	21.02	20.75	20.77
2745	NYSE	BUI	Thu, Dec 29, 2022	20.77	21.02	20.77	20.85
2744	NYSE	BUI	Wed, Dec 28, 2022	20.96	21.00	20.64	20.65
2743	NYSE	BUI	Tue, Dec 27, 2022	21.17	21.17	20.86	20.89
2742	NYSE	BUI	Fri, Dec 23, 2022	20.77	21.10	20.77	21.07
2741	NYSE	BUI	Thu, Dec 22, 2022	21.05	21.10	20.61	20.81
2740	NYSE	BUI	Wed, Dec 21, 2022	21.11	21.24	21.04	21.08
2739	NYSE	BUI	Tue, Dec 20, 2022	20.76	21.10	20.76	21.05
2738	NYSE	BUI	Mon, Dec 19, 2022	21.17	21.24	20.83	20.85
2737	NYSE	BUI	Fri, Dec 16, 2022	21.30	21.37	21.09	21.29
2736	NYSE	BUI	Thu, Dec 15, 2022	21.76	21.83	21.49	21.55
2735	NYSE	BUI	Wed, Dec 14, 2022	22.26	22.30	22.00	21.97
2734	NYSE	BUI	Tue, Dec 13, 2022	22.42	22.42	21.97	22.17
2733	NYSE	BUI	Mon, Dec 12, 2022	21.54	21.78	21.43	21.76
2732	NYSE	BUI	Fri, Dec 9, 2022	21.28	21.47	21.26	21.41
2731	NYSE	BUI	Thu, Dec 8, 2022	21.37	21.49	21.33	21.35
2730	NYSE	BUI	Wed, Dec 7, 2022	21.39	21.59	21.26	21.27
2729	NYSE	BUI	Tue, Dec 6, 2022	21.65	21.72	21.29	21.40
2728	NYSE	BUI	Mon, Dec 5, 2022	21.75	21.79	21.50	21.57
2727	NYSE	BUI	Fri, Dec 2, 2022	22.01	22.19	21.76	21.79
2726	NYSE	BUI	Thu, Dec 1, 2022	22.43	22.49	22.15	22.24
2725	NYSE	BUI	Wed, Nov 30, 2022	21.72	22.18	21.65	22.18
2724	NYSE	BUI	Tue, Nov 29, 2022	21.59	21.68	21.35	21.61
2723	NYSE	BUI	Mon, Nov 28, 2022	21.79	21.97	21.56	21.59
2722	NYSE	BUI	Fri, Nov 25, 2022	21.91	21.98	21.85	21.94
2721	NYSE	BUI	Wed, Nov 23, 2022	21.59	21.94	21.51	21.83
2720	NYSE	BUI	Tue, Nov 22, 2022	21.59	21.67	21.42	21.57
2719	NYSE	BUI	Mon, Nov 21, 2022	21.17	21.51	21.02	21.51
2718	NYSE	BUI	Fri, Nov 18, 2022	20.95	21.30	20.95	21.23
2717	NYSE	BUI	Thu, Nov 17, 2022	20.91	21.05	20.70	20.94
2716	NYSE	BUI	Wed, Nov 16, 2022	20.91	21.18	20.86	21.07
2715	NYSE	BUI	Tue, Nov 15, 2022	21.17	21.20	20.87	21.00
2714	NYSE	BUI	Mon, Nov 14, 2022	21.06	21.22	21.01	21.02
2713	NYSE	BUI	Fri, Nov 11, 2022	21.33	21.44	21.21	21.25
2712	NYSE	BUI	Thu, Nov 10, 2022	20.81	21.34	20.81	21.30
2711	NYSE	BUI	Wed, Nov 9, 2022	20.64	20.77	20.43	20.48
2710	NYSE	BUI	Tue, Nov 8, 2022	20.50	20.81	20.39	20.70
2709	NYSE	BUI	Mon, Nov 7, 2022	20.50	20.54	20.21	20.41
2708	NYSE	BUI	Fri, Nov 4, 2022	20.56	20.72	20.27	20.42
2707	NYSE	BUI	Thu, Nov 3, 2022	20.15	20.40	19.93	20.29
2706	NYSE	BUI	Wed, Nov 2, 2022	20.34	20.68	20.25	20.27
2705	NYSE	BUI	Tue, Nov 1, 2022	20.41	20.49	20.30	20.36
2704	NYSE	BUI	Mon, Oct 31, 2022	20.37	20.39	20.13	20.24
2703	NYSE	BUI	Fri, Oct 28, 2022	20.02	20.42	19.97	20.31
2702	NYSE	BUI	Thu, Oct 27, 2022	19.79	20.07	19.79	19.96
2701	NYSE	BUI	Wed, Oct 26, 2022	19.78	19.95	19.62	19.70
2700	NYSE	BUI	Tue, Oct 25, 2022	19.55	19.87	19.55	19.75
2699	NYSE	BUI	Mon, Oct 24, 2022	19.34	19.54	19.26	19.43
2698	NYSE	BUI	Fri, Oct 21, 2022	19.20	19.40	19.12	19.24
2697	NYSE	BUI	Thu, Oct 20, 2022	19.39	19.52	19.19	19.25
2696	NYSE	BUI	Wed, Oct 19, 2022	19.63	19.63	19.34	19.43
2695	NYSE	BUI	Tue, Oct 18, 2022	19.72	19.81	19.52	19.68
2694	NYSE	BUI	Mon, Oct 17, 2022	19.28	19.53	19.28	19.41
2693	NYSE	BUI	Fri, Oct 14, 2022	19.42	19.61	19.02	19.02
2692	NYSE	BUI	Thu, Oct 13, 2022	18.84	19.53	18.71	19.39
2691	NYSE	BUI	Wed, Oct 12, 2022	19.66	19.66	19.20	19.13
2690	NYSE	BUI	Tue, Oct 11, 2022	19.60	19.76	19.25	19.66
2689	NYSE	BUI	Mon, Oct 10, 2022	19.84	19.84	19.63	19.63
2688	NYSE	BUI	Fri, Oct 7, 2022	20.25	20.59	19.75	19.83
2687	NYSE	BUI	Thu, Oct 6, 2022	20.71	20.79	20.35	20.47
2686	NYSE	BUI	Wed, Oct 5, 2022	20.86	20.91	20.40	20.70
2685	NYSE	BUI	Tue, Oct 4, 2022	20.62	21.06	20.59	20.97
2684	NYSE	BUI	Mon, Oct 3, 2022	20.19	20.47	20.07	20.33
2683	NYSE	BUI	Fri, Sep 30, 2022	20.19	20.49	20.02	20.06
2682	NYSE	BUI	Thu, Sep 29, 2022	20.59	20.59	20.09	20.18
2681	NYSE	BUI	Wed, Sep 28, 2022	20.21	20.94	20.14	20.71
2680	NYSE	BUI	Tue, Sep 27, 2022	20.57	20.72	20.02	20.21
2679	NYSE	BUI	Mon, Sep 26, 2022	21.02	21.09	20.51	20.55
2678	NYSE	BUI	Fri, Sep 23, 2022	21.51	21.61	21.11	21.23
2677	NYSE	BUI	Thu, Sep 22, 2022	22.07	22.14	21.79	21.89
2676	NYSE	BUI	Wed, Sep 21, 2022	22.52	22.62	22.10	22.10
2675	NYSE	BUI	Tue, Sep 20, 2022	22.80	22.80	22.42	22.49
2674	NYSE	BUI	Mon, Sep 19, 2022	22.81	23.10	22.56	22.85
2673	NYSE	BUI	Fri, Sep 16, 2022	23.20	23.32	22.94	23.10
2672	NYSE	BUI	Thu, Sep 15, 2022	23.48	23.58	23.28	23.50
2671	NYSE	BUI	Wed, Sep 14, 2022	23.38	23.67	23.37	23.43
2670	NYSE	BUI	Tue, Sep 13, 2022	23.62	23.83	23.36	23.38
2669	NYSE	BUI	Mon, Sep 12, 2022	23.86	23.99	23.62	23.72
2668	NYSE	BUI	Fri, Sep 9, 2022	23.67	23.98	23.53	23.68
2667	NYSE	BUI	Thu, Sep 8, 2022	23.76	23.84	23.45	23.60
2666	NYSE	BUI	Wed, Sep 7, 2022	23.21	23.83	23.17	23.76
2665	NYSE	BUI	Tue, Sep 6, 2022	23.73	23.73	23.30	23.33
2664	NYSE	BUI	Fri, Sep 2, 2022	23.84	24.00	23.56	23.60
2663	NYSE	BUI	Thu, Sep 1, 2022	23.35	23.80	23.31	23.78
2662	NYSE	BUI	Wed, Aug 31, 2022	23.38	23.53	23.26	23.50
2661	NYSE	BUI	Tue, Aug 30, 2022	23.65	23.65	23.27	23.32
2660	NYSE	BUI	Mon, Aug 29, 2022	23.54	23.82	23.51	23.63
2659	NYSE	BUI	Fri, Aug 26, 2022	23.62	23.85	23.36	23.71
2658	NYSE	BUI	Thu, Aug 25, 2022	23.44	23.65	23.39	23.47
2657	NYSE	BUI	Wed, Aug 24, 2022	23.66	23.75	23.22	23.33
2656	NYSE	BUI	Tue, Aug 23, 2022	23.70	23.79	23.62	23.73
2655	NYSE	BUI	Mon, Aug 22, 2022	23.76	23.83	23.62	23.77
2654	NYSE	BUI	Fri, Aug 19, 2022	23.85	23.95	23.75	23.87
2653	NYSE	BUI	Thu, Aug 18, 2022	23.85	23.97	23.75	23.90
2652	NYSE	BUI	Wed, Aug 17, 2022	23.75	23.86	23.55	23.83
2651	NYSE	BUI	Tue, Aug 16, 2022	23.70	23.99	23.70	23.88
2650	NYSE	BUI	Mon, Aug 15, 2022	23.55	23.85	23.47	23.80
2649	NYSE	BUI	Fri, Aug 12, 2022	24.28	24.29	23.78	23.84
2648	NYSE	BUI	Thu, Aug 11, 2022	24.56	24.77	23.71	24.17
2647	NYSE	BUI	Wed, Aug 10, 2022	24.26	24.73	24.00	24.47
2646	NYSE	BUI	Tue, Aug 9, 2022	23.90	24.02	23.73	23.99
2645	NYSE	BUI	Mon, Aug 8, 2022	23.44	23.98	23.39	23.97
2644	NYSE	BUI	Fri, Aug 5, 2022	23.14	23.68	22.93	23.37
2643	NYSE	BUI	Thu, Aug 4, 2022	22.90	23.25	22.90	23.15
2642	NYSE	BUI	Wed, Aug 3, 2022	22.84	23.00	22.79	23.00
2641	NYSE	BUI	Tue, Aug 2, 2022	22.88	22.98	22.77	22.84
2640	NYSE	BUI	Mon, Aug 1, 2022	22.77	22.90	22.59	22.86
2639	NYSE	BUI	Fri, Jul 29, 2022	22.77	23.00	22.57	22.95
2638	NYSE	BUI	Thu, Jul 28, 2022	22.18	22.63	22.15	22.63
2637	NYSE	BUI	Wed, Jul 27, 2022	21.86	22.06	21.77	22.01
2636	NYSE	BUI	Tue, Jul 26, 2022	21.70	21.78	21.65	21.74
2635	NYSE	BUI	Mon, Jul 25, 2022	21.55	21.76	21.52	21.73
2634	NYSE	BUI	Fri, Jul 22, 2022	21.50	21.75	21.50	21.53
2633	NYSE	BUI	Thu, Jul 21, 2022	21.45	21.48	21.26	21.48
2632	NYSE	BUI	Wed, Jul 20, 2022	21.38	21.61	21.38	21.45
2631	NYSE	BUI	Tue, Jul 19, 2022	21.18	21.37	21.09	21.34
2630	NYSE	BUI	Mon, Jul 18, 2022	21.00	21.19	20.91	20.92
2629	NYSE	BUI	Fri, Jul 15, 2022	20.96	20.96	20.70	20.91
2628	NYSE	BUI	Thu, Jul 14, 2022	20.72	21.00	20.69	20.91
2627	NYSE	BUI	Wed, Jul 13, 2022	20.80	21.15	20.74	20.91
2626	NYSE	BUI	Tue, Jul 12, 2022	21.94	22.00	20.90	20.94
2625	NYSE	BUI	Mon, Jul 11, 2022	21.40	21.98	21.40	21.89
2624	NYSE	BUI	Fri, Jul 8, 2022	21.36	21.71	21.36	21.50
2623	NYSE	BUI	Thu, Jul 7, 2022	21.21	21.47	21.15	21.38
2622	NYSE	BUI	Wed, Jul 6, 2022	20.92	21.20	20.90	21.07
2621	NYSE	BUI	Tue, Jul 5, 2022	21.38	21.38	20.59	21.01
2620	NYSE	BUI	Fri, Jul 1, 2022	21.88	22.31	21.30	21.49
2619	NYSE	BUI	Thu, Jun 30, 2022	21.48	21.99	21.48	21.88
2618	NYSE	BUI	Wed, Jun 29, 2022	21.75	21.83	21.43	21.61
2617	NYSE	BUI	Tue, Jun 28, 2022	21.73	21.90	21.59	21.65
2616	NYSE	BUI	Mon, Jun 27, 2022	21.30	21.78	21.20	21.55
2615	NYSE	BUI	Fri, Jun 24, 2022	20.84	21.29	20.72	21.19
2614	NYSE	BUI	Thu, Jun 23, 2022	20.69	20.91	20.62	20.79
2613	NYSE	BUI	Wed, Jun 22, 2022	20.52	20.84	20.51	20.58
2612	NYSE	BUI	Tue, Jun 21, 2022	20.66	20.85	20.60	20.67
2611	NYSE	BUI	Fri, Jun 17, 2022	20.57	20.74	20.28	20.46
2610	NYSE	BUI	Thu, Jun 16, 2022	21.13	21.13	20.42	20.56
2609	NYSE	BUI	Wed, Jun 15, 2022	21.21	21.44	21.00	21.30
2608	NYSE	BUI	Tue, Jun 14, 2022	21.33	22.03	20.99	20.99
2607	NYSE	BUI	Mon, Jun 13, 2022	22.42	22.42	21.47	21.51
2606	NYSE	BUI	Fri, Jun 10, 2022	22.50	22.75	22.29	22.67
2605	NYSE	BUI	Thu, Jun 9, 2022	22.90	23.21	22.61	22.66
2604	NYSE	BUI	Wed, Jun 8, 2022	22.84	23.15	22.84	23.01
2603	NYSE	BUI	Tue, Jun 7, 2022	22.53	22.99	22.53	22.99
2602	NYSE	BUI	Mon, Jun 6, 2022	22.62	22.87	22.54	22.59
2601	NYSE	BUI	Fri, Jun 3, 2022	22.59	22.64	22.49	22.58
2600	NYSE	BUI	Thu, Jun 2, 2022	22.42	22.67	22.30	22.67
2599	NYSE	BUI	Wed, Jun 1, 2022	22.66	22.66	22.27	22.45
2598	NYSE	BUI	Tue, May 31, 2022	22.73	22.76	22.51	22.53
2597	NYSE	BUI	Fri, May 27, 2022	22.32	22.68	22.32	22.65
2596	NYSE	BUI	Thu, May 26, 2022	22.14	22.41	22.10	22.34
2595	NYSE	BUI	Wed, May 25, 2022	22.00	22.11	21.87	22.02
2594	NYSE	BUI	Tue, May 24, 2022	21.90	22.05	21.71	21.99
2593	NYSE	BUI	Mon, May 23, 2022	21.76	21.97	21.55	21.84
2592	NYSE	BUI	Fri, May 20, 2022	21.51	21.61	21.31	21.55
2591	NYSE	BUI	Thu, May 19, 2022	21.22	21.44	21.12	21.39
2590	NYSE	BUI	Wed, May 18, 2022	21.45	21.91	21.22	21.29
2589	NYSE	BUI	Tue, May 17, 2022	21.46	21.54	21.21	21.41
2588	NYSE	BUI	Mon, May 16, 2022	21.27	21.99	21.07	21.24
2587	NYSE	BUI	Fri, May 13, 2022	21.37	21.39	21.04	21.22
2586	NYSE	BUI	Thu, May 12, 2022	21.45	21.51	20.79	20.81
2585	NYSE	BUI	Wed, May 11, 2022	22.00	22.34	21.57	21.60
2584	NYSE	BUI	Tue, May 10, 2022	22.19	22.50	21.72	21.85
2583	NYSE	BUI	Mon, May 9, 2022	22.42	22.42	22.01	22.10
2582	NYSE	BUI	Fri, May 6, 2022	22.64	22.76	22.47	22.67
2581	NYSE	BUI	Thu, May 5, 2022	23.03	23.06	22.63	22.72
2580	NYSE	BUI	Wed, May 4, 2022	23.18	23.50	22.79	23.23
2579	NYSE	BUI	Tue, May 3, 2022	23.05	23.49	22.91	23.08
2578	NYSE	BUI	Mon, May 2, 2022	23.42	23.68	22.70	22.98
2577	NYSE	BUI	Fri, Apr 29, 2022	24.13	24.13	23.49	23.62
2576	NYSE	BUI	Thu, Apr 28, 2022	23.71	23.88	23.50	23.88
2575	NYSE	BUI	Wed, Apr 27, 2022	23.21	23.78	23.11	23.44
2574	NYSE	BUI	Tue, Apr 26, 2022	23.27	23.45	23.22	23.26
2573	NYSE	BUI	Mon, Apr 25, 2022	23.56	23.56	23.06	23.41
2572	NYSE	BUI	Fri, Apr 22, 2022	24.00	24.00	23.58	23.61
2571	NYSE	BUI	Thu, Apr 21, 2022	24.41	24.52	23.98	24.03
2570	NYSE	BUI	Wed, Apr 20, 2022	24.26	24.33	24.08	24.32
2569	NYSE	BUI	Tue, Apr 19, 2022	23.83	24.09	23.83	24.00
2568	NYSE	BUI	Mon, Apr 18, 2022	24.00	24.06	23.89	23.89
2567	NYSE	BUI	Thu, Apr 14, 2022	24.22	24.43	23.93	24.02
2566	NYSE	BUI	Wed, Apr 13, 2022	23.90	24.21	23.90	24.11
2565	NYSE	BUI	Tue, Apr 12, 2022	24.25	24.39	24.01	23.92
2564	NYSE	BUI	Mon, Apr 11, 2022	24.45	24.45	24.12	24.13
2563	NYSE	BUI	Fri, Apr 8, 2022	24.50	24.72	24.40	24.47
2562	NYSE	BUI	Thu, Apr 7, 2022	24.75	24.85	24.26	24.52
2561	NYSE	BUI	Wed, Apr 6, 2022	24.88	24.91	24.56	24.84
2560	NYSE	BUI	Tue, Apr 5, 2022	25.21	25.50	24.86	24.96
2559	NYSE	BUI	Mon, Apr 4, 2022	25.84	25.84	25.26	25.33
2558	NYSE	BUI	Fri, Apr 1, 2022	25.42	25.86	25.26	25.79
2557	NYSE	BUI	Thu, Mar 31, 2022	25.00	25.50	24.85	25.41
2556	NYSE	BUI	Wed, Mar 30, 2022	24.71	24.94	24.65	24.93
2555	NYSE	BUI	Tue, Mar 29, 2022	24.42	24.82	24.42	24.71
2554	NYSE	BUI	Mon, Mar 28, 2022	24.35	24.46	24.21	24.35
2553	NYSE	BUI	Fri, Mar 25, 2022	24.51	24.68	24.17	24.35
2552	NYSE	BUI	Thu, Mar 24, 2022	24.11	24.60	24.11	24.45
2551	NYSE	BUI	Wed, Mar 23, 2022	24.05	24.31	24.05	24.08
2550	NYSE	BUI	Tue, Mar 22, 2022	24.34	24.35	24.12	24.18
2549	NYSE	BUI	Mon, Mar 21, 2022	24.06	24.33	24.06	24.19
2548	NYSE	BUI	Fri, Mar 18, 2022	24.15	24.38	23.92	24.09
2547	NYSE	BUI	Thu, Mar 17, 2022	23.89	24.43	23.89	24.11
2546	NYSE	BUI	Wed, Mar 16, 2022	24.05	24.20	23.76	23.93
2545	NYSE	BUI	Tue, Mar 15, 2022	23.81	24.00	23.67	24.00
2544	NYSE	BUI	Mon, Mar 14, 2022	23.69	23.85	23.52	23.60
2543	NYSE	BUI	Fri, Mar 11, 2022	23.96	24.24	23.70	23.67
2542	NYSE	BUI	Thu, Mar 10, 2022	23.65	23.99	23.65	23.93
2541	NYSE	BUI	Wed, Mar 9, 2022	23.79	24.02	23.58	23.75
2540	NYSE	BUI	Tue, Mar 8, 2022	23.32	23.77	23.32	23.47
2539	NYSE	BUI	Mon, Mar 7, 2022	23.55	23.56	23.20	23.27
2538	NYSE	BUI	Fri, Mar 4, 2022	23.80	23.80	23.36	23.68
2537	NYSE	BUI	Thu, Mar 3, 2022	24.10	24.14	23.87	23.94
2536	NYSE	BUI	Wed, Mar 2, 2022	23.72	24.05	23.72	24.01
2535	NYSE	BUI	Tue, Mar 1, 2022	23.95	24.07	23.71	23.74
2534	NYSE	BUI	Mon, Feb 28, 2022	23.73	24.07	23.54	23.93
2533	NYSE	BUI	Fri, Feb 25, 2022	23.01	23.79	23.01	23.68
2532	NYSE	BUI	Thu, Feb 24, 2022	22.50	22.93	22.37	22.88
2531	NYSE	BUI	Wed, Feb 23, 2022	23.35	23.37	22.76	22.89
2530	NYSE	BUI	Tue, Feb 22, 2022	23.63	23.73	23.12	23.34
2529	NYSE	BUI	Fri, Feb 18, 2022	23.93	24.04	23.80	23.80
2528	NYSE	BUI	Thu, Feb 17, 2022	24.05	24.15	23.92	23.98
2527	NYSE	BUI	Wed, Feb 16, 2022	24.05	24.43	23.92	24.11
2526	NYSE	BUI	Tue, Feb 15, 2022	24.03	24.64	24.00	24.03
2525	NYSE	BUI	Mon, Feb 14, 2022	24.10	24.16	23.81	23.93
2524	NYSE	BUI	Fri, Feb 11, 2022	24.37	24.47	24.13	24.10
2523	NYSE	BUI	Thu, Feb 10, 2022	24.91	24.91	24.30	24.42
2522	NYSE	BUI	Wed, Feb 9, 2022	24.25	25.19	24.25	25.19
2521	NYSE	BUI	Tue, Feb 8, 2022	24.07	24.35	24.07	24.25
2520	NYSE	BUI	Mon, Feb 7, 2022	24.33	24.55	24.24	24.25
2519	NYSE	BUI	Fri, Feb 4, 2022	24.61	24.67	24.32	24.39
2518	NYSE	BUI	Thu, Feb 3, 2022	24.80	25.00	24.76	24.78
2517	NYSE	BUI	Wed, Feb 2, 2022	25.21	25.23	24.80	25.07
2516	NYSE	BUI	Tue, Feb 1, 2022	24.98	25.49	24.72	25.17
2515	NYSE	BUI	Mon, Jan 31, 2022	24.38	24.96	24.24	24.96
2514	NYSE	BUI	Fri, Jan 28, 2022	24.20	24.50	24.00	24.38
2513	NYSE	BUI	Thu, Jan 27, 2022	24.45	24.71	24.12	24.25
2512	NYSE	BUI	Wed, Jan 26, 2022	24.59	24.59	24.28	24.41
2511	NYSE	BUI	Tue, Jan 25, 2022	24.27	24.72	24.21	24.49
2510	NYSE	BUI	Mon, Jan 24, 2022	25.00	25.00	23.85	24.67
2509	NYSE	BUI	Fri, Jan 21, 2022	25.00	25.51	24.93	25.43
2508	NYSE	BUI	Thu, Jan 20, 2022	25.30	25.60	25.06	25.12
2507	NYSE	BUI	Wed, Jan 19, 2022	25.53	25.87	25.26	25.28
2506	NYSE	BUI	Tue, Jan 18, 2022	26.15	26.15	25.50	25.64
2505	NYSE	BUI	Fri, Jan 14, 2022	26.11	26.49	26.11	26.39
2504	NYSE	BUI	Thu, Jan 13, 2022	26.30	26.50	26.23	26.27
2503	NYSE	BUI	Wed, Jan 12, 2022	26.70	26.98	26.22	26.15
2502	NYSE	BUI	Tue, Jan 11, 2022	27.25	27.25	26.59	26.69
2501	NYSE	BUI	Mon, Jan 10, 2022	26.89	27.38	26.56	27.28
2500	NYSE	BUI	Fri, Jan 7, 2022	26.76	27.00	26.59	26.96
2499	NYSE	BUI	Thu, Jan 6, 2022	26.61	27.00	26.37	26.80
2498	NYSE	BUI	Wed, Jan 5, 2022	26.70	26.89	26.51	26.61
2497	NYSE	BUI	Tue, Jan 4, 2022	26.77	26.77	26.50	26.68
2496	NYSE	BUI	Mon, Jan 3, 2022	26.62	26.65	26.36	26.65
2495	NYSE	BUI	Fri, Dec 31, 2021	26.49	26.62	26.38	26.62
2494	NYSE	BUI	Thu, Dec 30, 2021	26.23	26.41	26.08	26.39
2493	NYSE	BUI	Wed, Dec 29, 2021	26.21	26.32	26.14	26.30
2492	NYSE	BUI	Tue, Dec 28, 2021	25.90	26.24	25.90	26.14
2491	NYSE	BUI	Mon, Dec 27, 2021	25.73	25.95	25.68	25.83
2490	NYSE	BUI	Thu, Dec 23, 2021	25.79	25.85	25.52	25.78
2489	NYSE	BUI	Wed, Dec 22, 2021	25.51	25.87	25.51	25.66
2488	NYSE	BUI	Tue, Dec 21, 2021	25.48	25.71	25.31	25.47
2487	NYSE	BUI	Mon, Dec 20, 2021	25.34	25.52	25.20	25.39
2486	NYSE	BUI	Fri, Dec 17, 2021	25.87	26.39	25.49	25.76
2485	NYSE	BUI	Thu, Dec 16, 2021	25.62	26.00	25.62	25.93
2484	NYSE	BUI	Wed, Dec 15, 2021	25.62	26.22	25.33	25.66
2483	NYSE	BUI	Tue, Dec 14, 2021	25.65	25.89	25.60	25.68
2482	NYSE	BUI	Mon, Dec 13, 2021	25.72	25.90	25.55	25.72
2481	NYSE	BUI	Fri, Dec 10, 2021	25.93	26.09	25.74	25.78
2480	NYSE	BUI	Thu, Dec 9, 2021	26.05	26.17	25.62	25.90
2479	NYSE	BUI	Wed, Dec 8, 2021	26.14	26.14	25.81	26.02
2478	NYSE	BUI	Tue, Dec 7, 2021	25.80	26.14	25.66	25.96
2477	NYSE	BUI	Mon, Dec 6, 2021	25.61	25.79	25.47	25.59
2476	NYSE	BUI	Fri, Dec 3, 2021	25.53	25.54	25.24	25.36
2475	NYSE	BUI	Thu, Dec 2, 2021	25.21	25.51	25.13	25.44
2474	NYSE	BUI	Wed, Dec 1, 2021	25.51	25.75	25.26	25.27
2473	NYSE	BUI	Tue, Nov 30, 2021	25.60	25.66	25.21	25.29
2472	NYSE	BUI	Mon, Nov 29, 2021	25.63	25.70	25.44	25.63
2471	NYSE	BUI	Fri, Nov 26, 2021	25.63	25.81	25.33	25.53
2470	NYSE	BUI	Wed, Nov 24, 2021	25.66	25.93	25.62	25.85
2469	NYSE	BUI	Tue, Nov 23, 2021	25.75	25.91	25.69	25.77
2468	NYSE	BUI	Mon, Nov 22, 2021	25.77	26.00	25.75	25.86
2467	NYSE	BUI	Fri, Nov 19, 2021	25.96	26.15	25.75	25.77
2466	NYSE	BUI	Thu, Nov 18, 2021	26.79	27.02	25.96	26.09
2465	NYSE	BUI	Wed, Nov 17, 2021	26.97	27.00	26.52	26.69
2464	NYSE	BUI	Tue, Nov 16, 2021	27.79	27.79	26.74	27.00
2463	NYSE	BUI	Mon, Nov 15, 2021	27.23	27.77	27.17	27.77
2462	NYSE	BUI	Fri, Nov 12, 2021	26.44	27.05	26.34	27.03
2461	NYSE	BUI	Thu, Nov 11, 2021	26.52	26.60	26.30	26.39
2460	NYSE	BUI	Wed, Nov 10, 2021	26.40	26.60	26.26	26.49
2459	NYSE	BUI	Tue, Nov 9, 2021	26.32	26.54	26.22	26.48
2458	NYSE	BUI	Mon, Nov 8, 2021	26.29	26.45	26.28	26.36
2457	NYSE	BUI	Fri, Nov 5, 2021	26.28	26.33	26.18	26.28
2456	NYSE	BUI	Thu, Nov 4, 2021	26.17	26.27	26.07	26.18
2455	NYSE	BUI	Wed, Nov 3, 2021	26.16	26.32	26.15	26.21
2454	NYSE	BUI	Tue, Nov 2, 2021	26.37	26.44	26.22	26.29
2453	NYSE	BUI	Mon, Nov 1, 2021	26.08	26.41	26.03	26.37
2452	NYSE	BUI	Fri, Oct 29, 2021	26.08	26.13	25.87	26.13
2451	NYSE	BUI	Thu, Oct 28, 2021	25.73	26.07	25.72	26.07
2450	NYSE	BUI	Wed, Oct 27, 2021	25.75	25.79	25.64	25.69
2449	NYSE	BUI	Tue, Oct 26, 2021	25.74	26.05	25.58	25.75
2448	NYSE	BUI	Mon, Oct 25, 2021	25.46	25.66	25.46	25.58
2447	NYSE	BUI	Fri, Oct 22, 2021	25.45	25.54	25.42	25.44
2446	NYSE	BUI	Thu, Oct 21, 2021	25.58	25.60	25.37	25.41
2445	NYSE	BUI	Wed, Oct 20, 2021	25.36	25.65	25.36	25.60
2444	NYSE	BUI	Tue, Oct 19, 2021	25.23	25.30	25.17	25.27
2443	NYSE	BUI	Mon, Oct 18, 2021	25.15	25.25	25.01	25.22
2442	NYSE	BUI	Fri, Oct 15, 2021	25.17	25.32	25.17	25.24
2441	NYSE	BUI	Thu, Oct 14, 2021	25.00	25.18	24.90	25.12
2440	NYSE	BUI	Wed, Oct 13, 2021	24.85	24.92	24.62	24.78
2439	NYSE	BUI	Tue, Oct 12, 2021	24.62	24.84	24.61	24.75
2438	NYSE	BUI	Mon, Oct 11, 2021	24.75	24.92	24.61	24.61
2437	NYSE	BUI	Fri, Oct 8, 2021	24.95	25.20	24.74	24.83
2436	NYSE	BUI	Thu, Oct 7, 2021	25.12	25.28	24.81	24.97
2435	NYSE	BUI	Wed, Oct 6, 2021	24.70	25.00	24.63	24.92
2434	NYSE	BUI	Tue, Oct 5, 2021	24.90	24.99	24.78	24.80
2433	NYSE	BUI	Mon, Oct 4, 2021	25.23	25.23	23.82	24.78
2432	NYSE	BUI	Fri, Oct 1, 2021	25.16	25.31	25.09	25.23
2431	NYSE	BUI	Thu, Sep 30, 2021	25.48	25.48	25.12	25.13
2430	NYSE	BUI	Wed, Sep 29, 2021	25.30	25.43	25.25	25.37
2429	NYSE	BUI	Tue, Sep 28, 2021	25.73	25.86	25.29	25.31
2428	NYSE	BUI	Mon, Sep 27, 2021	26.15	26.25	25.95	25.95
2427	NYSE	BUI	Fri, Sep 24, 2021	26.11	26.31	26.03	26.20
2426	NYSE	BUI	Thu, Sep 23, 2021	26.18	26.38	26.05	26.06
2425	NYSE	BUI	Wed, Sep 22, 2021	26.26	26.60	26.14	26.16
2424	NYSE	BUI	Tue, Sep 21, 2021	26.35	26.42	26.13	26.26
2423	NYSE	BUI	Mon, Sep 20, 2021	26.56	26.60	26.07	26.23
2422	NYSE	BUI	Fri, Sep 17, 2021	26.82	26.89	26.75	26.82
2421	NYSE	BUI	Thu, Sep 16, 2021	26.88	27.03	26.81	26.90
2420	NYSE	BUI	Wed, Sep 15, 2021	26.75	27.10	26.64	27.01
2419	NYSE	BUI	Tue, Sep 14, 2021	26.74	26.88	26.66	26.76
2418	NYSE	BUI	Mon, Sep 13, 2021	26.97	27.12	26.59	26.60
2417	NYSE	BUI	Fri, Sep 10, 2021	26.99	26.99	26.61	26.75
2416	NYSE	BUI	Thu, Sep 9, 2021	26.98	26.98	26.73	26.84
2415	NYSE	BUI	Wed, Sep 8, 2021	26.85	27.05	26.82	26.98
2414	NYSE	BUI	Tue, Sep 7, 2021	27.09	27.09	26.81	26.90
2413	NYSE	BUI	Fri, Sep 3, 2021	26.99	27.09	26.91	27.07
2412	NYSE	BUI	Thu, Sep 2, 2021	26.96	27.08	26.85	26.94
2411	NYSE	BUI	Wed, Sep 1, 2021	26.70	26.95	26.64	26.92
2410	NYSE	BUI	Tue, Aug 31, 2021	26.78	26.78	26.56	26.70
2409	NYSE	BUI	Mon, Aug 30, 2021	26.50	26.77	26.43	26.64
2408	NYSE	BUI	Fri, Aug 27, 2021	26.31	26.50	26.16	26.50
2407	NYSE	BUI	Thu, Aug 26, 2021	26.46	26.46	26.19	26.35
2406	NYSE	BUI	Wed, Aug 25, 2021	26.24	26.45	26.15	26.38
2405	NYSE	BUI	Tue, Aug 24, 2021	26.22	26.34	26.06	26.23
2404	NYSE	BUI	Mon, Aug 23, 2021	26.10	26.25	25.85	26.14
2403	NYSE	BUI	Fri, Aug 20, 2021	25.90	26.26	25.87	25.98
2402	NYSE	BUI	Thu, Aug 19, 2021	26.07	26.12	25.80	25.89
2401	NYSE	BUI	Wed, Aug 18, 2021	26.00	26.21	25.93	26.09
2400	NYSE	BUI	Tue, Aug 17, 2021	26.18	26.35	26.06	26.09
2399	NYSE	BUI	Mon, Aug 16, 2021	26.20	26.54	26.11	26.37
2398	NYSE	BUI	Fri, Aug 13, 2021	26.14	26.40	25.98	26.16
2397	NYSE	BUI	Thu, Aug 12, 2021	26.52	26.80	25.83	26.00
2396	NYSE	BUI	Wed, Aug 11, 2021	26.15	26.50	26.15	26.45
2395	NYSE	BUI	Tue, Aug 10, 2021	26.11	26.29	26.03	26.18
2394	NYSE	BUI	Mon, Aug 9, 2021	26.14	26.14	26.01	26.14
2393	NYSE	BUI	Fri, Aug 6, 2021	26.02	26.17	25.97	26.13
2392	NYSE	BUI	Thu, Aug 5, 2021	25.93	26.05	25.92	26.05
2391	NYSE	BUI	Wed, Aug 4, 2021	25.79	26.00	25.71	25.92
2390	NYSE	BUI	Tue, Aug 3, 2021	25.65	25.95	25.55	25.79
2389	NYSE	BUI	Mon, Aug 2, 2021	25.65	25.78	25.54	25.69
2388	NYSE	BUI	Fri, Jul 30, 2021	25.73	25.73	25.51	25.53
2387	NYSE	BUI	Thu, Jul 29, 2021	25.40	25.72	25.39	25.68
2386	NYSE	BUI	Wed, Jul 28, 2021	25.38	25.43	25.21	25.33
2385	NYSE	BUI	Tue, Jul 27, 2021	25.32	25.41	25.27	25.33
2384	NYSE	BUI	Mon, Jul 26, 2021	25.33	25.55	25.33	25.37
2383	NYSE	BUI	Fri, Jul 23, 2021	25.37	25.45	25.19	25.29
2382	NYSE	BUI	Thu, Jul 22, 2021	25.39	25.54	25.19	25.25
2381	NYSE	BUI	Wed, Jul 21, 2021	25.29	25.50	25.17	25.28
2380	NYSE	BUI	Tue, Jul 20, 2021	25.16	25.35	25.13	25.23
2379	NYSE	BUI	Mon, Jul 19, 2021	25.40	25.47	25.00	25.12
2378	NYSE	BUI	Fri, Jul 16, 2021	25.66	25.88	25.50	25.55
2377	NYSE	BUI	Thu, Jul 15, 2021	25.65	25.71	25.56	25.71
2376	NYSE	BUI	Wed, Jul 14, 2021	25.58	25.74	25.55	25.68
2375	NYSE	BUI	Tue, Jul 13, 2021	25.80	26.52	25.67	25.62
2374	NYSE	BUI	Mon, Jul 12, 2021	25.64	26.08	25.61	25.77
2373	NYSE	BUI	Fri, Jul 9, 2021	25.58	25.80	25.47	25.71
2372	NYSE	BUI	Thu, Jul 8, 2021	25.54	25.68	25.48	25.48
2371	NYSE	BUI	Wed, Jul 7, 2021	25.83	25.93	25.55	25.73
2370	NYSE	BUI	Tue, Jul 6, 2021	25.95	26.05	25.80	25.90
2369	NYSE	BUI	Fri, Jul 2, 2021	26.00	26.00	25.85	25.97
2368	NYSE	BUI	Thu, Jul 1, 2021	25.67	25.96	25.62	25.93
2367	NYSE	BUI	Wed, Jun 30, 2021	25.70	25.75	25.55	25.75
2366	NYSE	BUI	Tue, Jun 29, 2021	25.85	25.88	25.50	25.54
2365	NYSE	BUI	Mon, Jun 28, 2021	25.91	26.00	25.71	25.88
2364	NYSE	BUI	Fri, Jun 25, 2021	25.74	25.99	25.64	25.95
2363	NYSE	BUI	Thu, Jun 24, 2021	25.69	25.82	25.53	25.69
2362	NYSE	BUI	Wed, Jun 23, 2021	25.82	25.86	25.60	25.60
2361	NYSE	BUI	Tue, Jun 22, 2021	25.90	26.10	25.78	25.78
2360	NYSE	BUI	Mon, Jun 21, 2021	25.95	26.08	25.70	25.87
2359	NYSE	BUI	Fri, Jun 18, 2021	26.51	26.51	25.55	25.90
2358	NYSE	BUI	Thu, Jun 17, 2021	26.77	26.97	26.48	26.67
2357	NYSE	BUI	Wed, Jun 16, 2021	27.11	27.20	26.70	26.80
2356	NYSE	BUI	Tue, Jun 15, 2021	26.90	27.14	26.90	27.05
2355	NYSE	BUI	Mon, Jun 14, 2021	26.71	27.14	26.55	27.13
2354	NYSE	BUI	Fri, Jun 11, 2021	26.45	26.78	26.43	26.59
2353	NYSE	BUI	Thu, Jun 10, 2021	26.65	26.77	26.48	26.48
2352	NYSE	BUI	Wed, Jun 9, 2021	26.71	26.92	26.59	26.65
2351	NYSE	BUI	Tue, Jun 8, 2021	27.21	27.30	26.56	26.79
2350	NYSE	BUI	Mon, Jun 7, 2021	27.18	27.27	27.05	27.05
2349	NYSE	BUI	Fri, Jun 4, 2021	26.99	27.28	26.98	27.13
2348	NYSE	BUI	Thu, Jun 3, 2021	26.95	27.09	26.88	27.07
2347	NYSE	BUI	Wed, Jun 2, 2021	27.14	27.24	26.97	27.13
2346	NYSE	BUI	Tue, Jun 1, 2021	27.00	27.25	26.93	27.19
2345	NYSE	BUI	Fri, May 28, 2021	27.11	27.12	26.84	26.99
2344	NYSE	BUI	Thu, May 27, 2021	26.93	27.14	26.79	27.01
2343	NYSE	BUI	Wed, May 26, 2021	26.20	27.11	26.05	26.76
2342	NYSE	BUI	Tue, May 25, 2021	26.12	26.64	26.04	26.23
2341	NYSE	BUI	Mon, May 24, 2021	26.01	26.32	26.01	26.16
2340	NYSE	BUI	Fri, May 21, 2021	26.15	26.15	25.90	26.00
2339	NYSE	BUI	Thu, May 20, 2021	26.50	26.63	25.85	26.07
2338	NYSE	BUI	Wed, May 19, 2021	26.53	26.64	26.42	26.57
2337	NYSE	BUI	Tue, May 18, 2021	26.79	26.87	26.63	26.63
2336	NYSE	BUI	Mon, May 17, 2021	26.76	26.76	26.40	26.70
2335	NYSE	BUI	Fri, May 14, 2021	26.24	26.78	26.24	26.71
2334	NYSE	BUI	Thu, May 13, 2021	25.95	26.24	25.81	26.17
2333	NYSE	BUI	Wed, May 12, 2021	26.36	26.39	25.87	26.03
2332	NYSE	BUI	Tue, May 11, 2021	26.48	26.72	26.25	26.41
2331	NYSE	BUI	Mon, May 10, 2021	26.57	26.79	26.45	26.58
2330	NYSE	BUI	Fri, May 7, 2021	26.67	26.78	26.23	26.52
2329	NYSE	BUI	Thu, May 6, 2021	26.03	26.58	26.01	26.37
2328	NYSE	BUI	Wed, May 5, 2021	26.09	26.32	26.00	26.06
2327	NYSE	BUI	Tue, May 4, 2021	26.69	26.73	26.05	26.17
2326	NYSE	BUI	Mon, May 3, 2021	26.30	26.84	26.29	26.80
2325	NYSE	BUI	Fri, Apr 30, 2021	26.33	26.35	25.84	26.28
2324	NYSE	BUI	Thu, Apr 29, 2021	25.99	26.31	25.82	26.24
2323	NYSE	BUI	Wed, Apr 28, 2021	25.90	27.00	25.83	25.99
2322	NYSE	BUI	Tue, Apr 27, 2021	25.80	25.95	25.66	25.82
2321	NYSE	BUI	Mon, Apr 26, 2021	25.86	25.88	25.65	25.76
2320	NYSE	BUI	Fri, Apr 23, 2021	25.50	25.87	25.49	25.84
2319	NYSE	BUI	Thu, Apr 22, 2021	25.75	25.75	25.45	25.47
2318	NYSE	BUI	Wed, Apr 21, 2021	25.34	25.65	25.34	25.62
2317	NYSE	BUI	Tue, Apr 20, 2021	25.51	25.64	25.38	25.43
2316	NYSE	BUI	Mon, Apr 19, 2021	25.69	25.69	25.44	25.53
2315	NYSE	BUI	Fri, Apr 16, 2021	25.85	25.85	25.60	25.69
2314	NYSE	BUI	Thu, Apr 15, 2021	25.76	25.84	25.53	25.84
2313	NYSE	BUI	Wed, Apr 14, 2021	25.50	25.65	25.45	25.61
2312	NYSE	BUI	Tue, Apr 13, 2021	25.46	25.61	25.37	25.46
2311	NYSE	BUI	Mon, Apr 12, 2021	25.61	25.78	25.34	25.53
2310	NYSE	BUI	Fri, Apr 9, 2021	25.39	25.56	25.19	25.48
2309	NYSE	BUI	Thu, Apr 8, 2021	25.27	25.42	25.04	25.34
2308	NYSE	BUI	Wed, Apr 7, 2021	25.20	25.31	25.10	25.13
2307	NYSE	BUI	Tue, Apr 6, 2021	25.26	25.34	25.02	25.22
2306	NYSE	BUI	Mon, Apr 5, 2021	25.61	25.65	25.08	25.26
2305	NYSE	BUI	Thu, Apr 1, 2021	25.30	25.47	25.15	25.36
2304	NYSE	BUI	Wed, Mar 31, 2021	24.87	25.20	24.75	25.16
2303	NYSE	BUI	Tue, Mar 30, 2021	24.87	24.87	24.49	24.83
2302	NYSE	BUI	Mon, Mar 29, 2021	24.32	24.82	24.32	24.76
2301	NYSE	BUI	Fri, Mar 26, 2021	24.21	24.34	24.12	24.34
2300	NYSE	BUI	Thu, Mar 25, 2021	24.08	24.26	24.06	24.17
2299	NYSE	BUI	Wed, Mar 24, 2021	24.26	24.34	24.10	24.26
2298	NYSE	BUI	Tue, Mar 23, 2021	24.14	24.49	24.07	24.16
2297	NYSE	BUI	Mon, Mar 22, 2021	24.25	24.50	24.01	24.10
2296	NYSE	BUI	Fri, Mar 19, 2021	24.28	24.35	24.04	24.21
2295	NYSE	BUI	Thu, Mar 18, 2021	24.41	24.42	24.18	24.24
2294	NYSE	BUI	Wed, Mar 17, 2021	24.59	24.71	24.33	24.51
2293	NYSE	BUI	Tue, Mar 16, 2021	24.62	24.70	24.50	24.56
2292	NYSE	BUI	Mon, Mar 15, 2021	24.49	24.74	24.34	24.71
2291	NYSE	BUI	Fri, Mar 12, 2021	24.35	24.49	24.24	24.49
2290	NYSE	BUI	Thu, Mar 11, 2021	24.32	24.55	24.19	24.28
2289	NYSE	BUI	Wed, Mar 10, 2021	24.07	24.24	24.01	24.17
2288	NYSE	BUI	Tue, Mar 9, 2021	24.35	24.53	24.00	24.03
2287	NYSE	BUI	Mon, Mar 8, 2021	24.53	24.68	24.29	24.35
2286	NYSE	BUI	Fri, Mar 5, 2021	24.55	24.70	24.33	24.57
2285	NYSE	BUI	Thu, Mar 4, 2021	25.41	25.51	24.23	24.37
2284	NYSE	BUI	Wed, Mar 3, 2021	25.65	26.10	25.50	25.51
2283	NYSE	BUI	Tue, Mar 2, 2021	26.34	26.35	25.67	25.73
2282	NYSE	BUI	Mon, Mar 1, 2021	25.60	26.65	25.60	26.35
2281	NYSE	BUI	Fri, Feb 26, 2021	25.60	25.75	25.24	25.32
2280	NYSE	BUI	Thu, Feb 25, 2021	26.00	26.32	25.40	25.51
2279	NYSE	BUI	Wed, Feb 24, 2021	25.70	26.16	25.59	25.89
2278	NYSE	BUI	Tue, Feb 23, 2021	25.53	25.70	25.35	25.59
2277	NYSE	BUI	Mon, Feb 22, 2021	25.66	25.80	25.25	25.55
2276	NYSE	BUI	Fri, Feb 19, 2021	25.91	26.25	25.30	25.57
2275	NYSE	BUI	Thu, Feb 18, 2021	26.34	26.34	25.90	26.00
2274	NYSE	BUI	Wed, Feb 17, 2021	26.90	26.96	26.10	26.31
2273	NYSE	BUI	Tue, Feb 16, 2021	27.15	27.30	26.54	26.94
2272	NYSE	BUI	Fri, Feb 12, 2021	25.97	26.74	25.74	26.41
2271	NYSE	BUI	Thu, Feb 11, 2021	25.91	26.11	25.91	25.83
2270	NYSE	BUI	Wed, Feb 10, 2021	25.73	26.64	25.73	26.01
2269	NYSE	BUI	Tue, Feb 9, 2021	25.57	25.83	25.30	25.73
2268	NYSE	BUI	Mon, Feb 8, 2021	25.57	25.65	25.40	25.52
2267	NYSE	BUI	Fri, Feb 5, 2021	25.44	25.59	25.35	25.49
2266	NYSE	BUI	Thu, Feb 4, 2021	25.46	25.65	25.07	25.29
2265	NYSE	BUI	Wed, Feb 3, 2021	25.65	25.94	25.31	25.50
2264	NYSE	BUI	Tue, Feb 2, 2021	25.86	26.10	25.51	25.63
2263	NYSE	BUI	Mon, Feb 1, 2021	25.89	26.09	25.58	25.73
2262	NYSE	BUI	Fri, Jan 29, 2021	26.15	26.15	25.70	25.85
2261	NYSE	BUI	Thu, Jan 28, 2021	25.70	26.19	25.56	26.11
2260	NYSE	BUI	Wed, Jan 27, 2021	25.90	26.23	25.68	25.75
2259	NYSE	BUI	Tue, Jan 26, 2021	25.95	26.17	25.69	26.15
2258	NYSE	BUI	Mon, Jan 25, 2021	25.94	26.24	25.69	25.85
2257	NYSE	BUI	Fri, Jan 22, 2021	25.93	25.94	25.72	25.85
2256	NYSE	BUI	Thu, Jan 21, 2021	25.78	25.89	25.58	25.86
2255	NYSE	BUI	Wed, Jan 20, 2021	25.84	25.90	25.74	25.90
2254	NYSE	BUI	Tue, Jan 19, 2021	26.16	26.20	25.56	25.79
2253	NYSE	BUI	Fri, Jan 15, 2021	26.10	26.37	26.00	26.16
2252	NYSE	BUI	Thu, Jan 14, 2021	25.73	26.23	25.52	25.96
2251	NYSE	BUI	Wed, Jan 13, 2021	25.78	26.07	25.50	25.68
2250	NYSE	BUI	Tue, Jan 12, 2021	25.94	26.07	25.72	25.76
2249	NYSE	BUI	Mon, Jan 11, 2021	25.68	26.00	25.50	25.94
2248	NYSE	BUI	Fri, Jan 8, 2021	25.93	26.50	25.80	25.95
2247	NYSE	BUI	Thu, Jan 7, 2021	25.39	25.95	25.35	25.78
2246	NYSE	BUI	Wed, Jan 6, 2021	25.06	25.48	25.00	25.22
2245	NYSE	BUI	Tue, Jan 5, 2021	24.85	25.13	24.75	25.07
2244	NYSE	BUI	Mon, Jan 4, 2021	25.09	25.14	24.60	24.78
2243	NYSE	BUI	Thu, Dec 31, 2020	25.09	25.15	24.75	25.04
2242	NYSE	BUI	Wed, Dec 30, 2020	24.78	25.03	24.77	24.99
2241	NYSE	BUI	Tue, Dec 29, 2020	24.85	24.98	24.75	24.90
2240	NYSE	BUI	Mon, Dec 28, 2020	24.88	25.00	24.75	24.83
2239	NYSE	BUI	Thu, Dec 24, 2020	24.73	24.89	24.61	24.81
2238	NYSE	BUI	Wed, Dec 23, 2020	24.72	24.77	24.46	24.73
2237	NYSE	BUI	Tue, Dec 22, 2020	24.58	24.73	24.44	24.70
2236	NYSE	BUI	Mon, Dec 21, 2020	24.20	24.44	24.14	24.44
2235	NYSE	BUI	Fri, Dec 18, 2020	24.33	24.39	24.16	24.16
2234	NYSE	BUI	Thu, Dec 17, 2020	24.48	24.50	24.30	24.38
2233	NYSE	BUI	Wed, Dec 16, 2020	24.56	24.60	24.29	24.58
2232	NYSE	BUI	Tue, Dec 15, 2020	24.37	24.60	24.37	24.52
2231	NYSE	BUI	Mon, Dec 14, 2020	24.19	24.46	24.17	24.39
2230	NYSE	BUI	Fri, Dec 11, 2020	24.26	24.43	24.11	24.05
2229	NYSE	BUI	Thu, Dec 10, 2020	24.17	24.62	24.11	24.33
2228	NYSE	BUI	Wed, Dec 9, 2020	24.48	24.50	24.05	24.34
2227	NYSE	BUI	Tue, Dec 8, 2020	24.30	24.46	24.08	24.31
2226	NYSE	BUI	Mon, Dec 7, 2020	24.65	24.65	24.11	24.14
2225	NYSE	BUI	Fri, Dec 4, 2020	24.33	24.50	24.12	24.29
2224	NYSE	BUI	Thu, Dec 3, 2020	24.56	24.77	24.31	24.36
2223	NYSE	BUI	Wed, Dec 2, 2020	24.48	24.67	24.35	24.57
2222	NYSE	BUI	Tue, Dec 1, 2020	24.20	24.65	24.20	24.60
2221	NYSE	BUI	Mon, Nov 30, 2020	24.34	24.46	24.02	24.13
2220	NYSE	BUI	Fri, Nov 27, 2020	24.29	24.50	24.10	24.29
2219	NYSE	BUI	Wed, Nov 25, 2020	23.87	24.38	23.62	24.14
2218	NYSE	BUI	Tue, Nov 24, 2020	23.69	24.00	23.48	23.89
2217	NYSE	BUI	Mon, Nov 23, 2020	23.44	23.80	23.44	23.63
2216	NYSE	BUI	Fri, Nov 20, 2020	23.49	23.56	23.34	23.38
2215	NYSE	BUI	Thu, Nov 19, 2020	23.57	23.57	23.23	23.36
2214	NYSE	BUI	Wed, Nov 18, 2020	23.68	24.03	23.59	23.63
2213	NYSE	BUI	Tue, Nov 17, 2020	23.80	23.95	23.66	23.74
2212	NYSE	BUI	Mon, Nov 16, 2020	24.37	24.37	23.81	23.99
2211	NYSE	BUI	Fri, Nov 13, 2020	23.79	24.28	23.79	23.91
2210	NYSE	BUI	Thu, Nov 12, 2020	24.05	24.06	23.50	23.75
2209	NYSE	BUI	Wed, Nov 11, 2020	23.83	24.29	23.83	24.04
2208	NYSE	BUI	Tue, Nov 10, 2020	23.52	23.80	23.31	23.80
2207	NYSE	BUI	Mon, Nov 9, 2020	23.22	23.75	22.93	23.15
2206	NYSE	BUI	Fri, Nov 6, 2020	22.88	23.04	22.81	22.99
2205	NYSE	BUI	Thu, Nov 5, 2020	22.32	22.89	22.32	22.89
2204	NYSE	BUI	Wed, Nov 4, 2020	22.12	22.48	22.07	22.29
2203	NYSE	BUI	Tue, Nov 3, 2020	21.84	22.32	21.84	22.17
2202	NYSE	BUI	Mon, Nov 2, 2020	21.58	22.03	21.58	21.84
2201	NYSE	BUI	Fri, Oct 30, 2020	21.62	21.84	21.50	21.53
2200	NYSE	BUI	Thu, Oct 29, 2020	21.99	22.02	21.45	21.80
2199	NYSE	BUI	Wed, Oct 28, 2020	22.26	22.40	21.89	22.12
2198	NYSE	BUI	Tue, Oct 27, 2020	22.71	22.99	22.44	22.53
2197	NYSE	BUI	Mon, Oct 26, 2020	23.10	23.20	22.75	22.80
2196	NYSE	BUI	Fri, Oct 23, 2020	23.14	23.46	23.00	23.28
2195	NYSE	BUI	Thu, Oct 22, 2020	23.26	23.33	23.10	23.24
2194	NYSE	BUI	Wed, Oct 21, 2020	23.43	23.57	23.29	23.38
2193	NYSE	BUI	Tue, Oct 20, 2020	23.21	23.67	23.14	23.42
2192	NYSE	BUI	Mon, Oct 19, 2020	23.14	23.55	23.10	23.19
2191	NYSE	BUI	Fri, Oct 16, 2020	23.08	23.35	23.07	23.14
2190	NYSE	BUI	Thu, Oct 15, 2020	23.39	23.43	23.06	23.17
2189	NYSE	BUI	Wed, Oct 14, 2020	22.74	23.67	22.71	23.55
2188	NYSE	BUI	Tue, Oct 13, 2020	22.65	22.88	22.47	22.74
2187	NYSE	BUI	Mon, Oct 12, 2020	22.35	22.67	22.35	22.63
2186	NYSE	BUI	Fri, Oct 9, 2020	22.72	22.90	22.18	22.28
2185	NYSE	BUI	Thu, Oct 8, 2020	22.61	22.74	22.44	22.54
2184	NYSE	BUI	Wed, Oct 7, 2020	22.45	22.47	22.30	22.42
2183	NYSE	BUI	Tue, Oct 6, 2020	22.30	22.45	22.25	22.39
2182	NYSE	BUI	Mon, Oct 5, 2020	21.91	22.45	21.86	22.32
2181	NYSE	BUI	Fri, Oct 2, 2020	21.82	21.89	21.67	21.75
2180	NYSE	BUI	Thu, Oct 1, 2020	21.71	22.10	21.71	21.92
2179	NYSE	BUI	Wed, Sep 30, 2020	21.66	22.11	21.52	21.77
2178	NYSE	BUI	Tue, Sep 29, 2020	21.32	21.54	21.28	21.50
2177	NYSE	BUI	Mon, Sep 28, 2020	21.20	21.47	21.19	21.31
2176	NYSE	BUI	Fri, Sep 25, 2020	20.87	21.17	20.82	21.10
2175	NYSE	BUI	Thu, Sep 24, 2020	20.83	21.04	20.74	20.91
2174	NYSE	BUI	Wed, Sep 23, 2020	21.22	21.29	20.89	20.89
2173	NYSE	BUI	Tue, Sep 22, 2020	21.40	21.50	21.17	21.26
2172	NYSE	BUI	Mon, Sep 21, 2020	21.48	21.54	21.37	21.42
2171	NYSE	BUI	Fri, Sep 18, 2020	21.96	21.96	21.67	21.79
2170	NYSE	BUI	Thu, Sep 17, 2020	21.77	21.95	21.70	21.82
2169	NYSE	BUI	Wed, Sep 16, 2020	21.87	21.97	21.75	21.87
2168	NYSE	BUI	Tue, Sep 15, 2020	21.88	22.11	21.87	21.97
2167	NYSE	BUI	Mon, Sep 14, 2020	21.82	21.89	21.77	21.85
2166	NYSE	BUI	Fri, Sep 11, 2020	21.69	21.78	21.61	21.65
2165	NYSE	BUI	Thu, Sep 10, 2020	21.90	21.90	21.57	21.57
2164	NYSE	BUI	Wed, Sep 9, 2020	21.82	22.08	21.63	21.80
2163	NYSE	BUI	Tue, Sep 8, 2020	21.72	21.83	21.60	21.71
2162	NYSE	BUI	Fri, Sep 4, 2020	22.22	22.22	21.77	22.05
2161	NYSE	BUI	Thu, Sep 3, 2020	22.49	22.49	22.07	22.11
2160	NYSE	BUI	Wed, Sep 2, 2020	22.88	22.92	22.08	22.57
2159	NYSE	BUI	Tue, Sep 1, 2020	22.28	22.94	22.28	22.86
2158	NYSE	BUI	Mon, Aug 31, 2020	22.32	22.64	22.09	22.54
2157	NYSE	BUI	Fri, Aug 28, 2020	22.38	22.39	22.15	22.20
2156	NYSE	BUI	Thu, Aug 27, 2020	22.16	22.21	22.00	22.19
2155	NYSE	BUI	Wed, Aug 26, 2020	22.05	22.05	21.82	22.02
2154	NYSE	BUI	Tue, Aug 25, 2020	22.15	22.16	21.82	22.01
2153	NYSE	BUI	Mon, Aug 24, 2020	22.20	22.21	22.02	22.09
2152	NYSE	BUI	Fri, Aug 21, 2020	21.73	22.47	21.50	22.29
2151	NYSE	BUI	Thu, Aug 20, 2020	21.86	21.88	21.56	21.67
2150	NYSE	BUI	Wed, Aug 19, 2020	22.11	22.20	21.97	22.02
2149	NYSE	BUI	Tue, Aug 18, 2020	22.29	22.29	22.07	22.07
2148	NYSE	BUI	Mon, Aug 17, 2020	22.55	22.55	22.24	22.24
2147	NYSE	BUI	Fri, Aug 14, 2020	22.36	22.67	22.35	22.60
2146	NYSE	BUI	Thu, Aug 13, 2020	22.30	22.97	22.13	22.42
2145	NYSE	BUI	Wed, Aug 12, 2020	22.37	22.47	22.20	22.35
2144	NYSE	BUI	Tue, Aug 11, 2020	22.00	22.22	21.95	22.19
2143	NYSE	BUI	Mon, Aug 10, 2020	21.89	21.99	21.88	21.94
2142	NYSE	BUI	Fri, Aug 7, 2020	21.55	21.84	21.55	21.84
2141	NYSE	BUI	Thu, Aug 6, 2020	21.67	21.70	21.55	21.69
2140	NYSE	BUI	Wed, Aug 5, 2020	21.59	21.69	21.55	21.60
2139	NYSE	BUI	Tue, Aug 4, 2020	21.38	21.60	21.36	21.58
2138	NYSE	BUI	Mon, Aug 3, 2020	21.21	21.39	21.17	21.38
2137	NYSE	BUI	Fri, Jul 31, 2020	21.44	21.45	21.01	21.24
2136	NYSE	BUI	Thu, Jul 30, 2020	21.19	21.43	21.10	21.43
2135	NYSE	BUI	Wed, Jul 29, 2020	21.39	21.44	21.24	21.37
2134	NYSE	BUI	Tue, Jul 28, 2020	21.12	21.45	21.12	21.37
2133	NYSE	BUI	Mon, Jul 27, 2020	21.46	21.50	21.20	21.22
2132	NYSE	BUI	Fri, Jul 24, 2020	21.32	21.58	21.32	21.53
2131	NYSE	BUI	Thu, Jul 23, 2020	21.55	21.60	21.40	21.40
2130	NYSE	BUI	Wed, Jul 22, 2020	21.33	21.66	21.26	21.64
2129	NYSE	BUI	Tue, Jul 21, 2020	21.40	21.59	21.27	21.54
2128	NYSE	BUI	Mon, Jul 20, 2020	21.30	21.38	21.14	21.29
2127	NYSE	BUI	Fri, Jul 17, 2020	21.21	21.31	21.17	21.29
2126	NYSE	BUI	Thu, Jul 16, 2020	21.12	21.25	21.04	21.09
2125	NYSE	BUI	Wed, Jul 15, 2020	21.10	21.28	20.99	21.18
2124	NYSE	BUI	Tue, Jul 14, 2020	20.58	20.95	20.58	20.91
2123	NYSE	BUI	Mon, Jul 13, 2020	20.76	20.98	20.76	20.74
2122	NYSE	BUI	Fri, Jul 10, 2020	20.60	20.86	20.58	20.58
2121	NYSE	BUI	Thu, Jul 9, 2020	20.72	20.93	20.50	20.68
2120	NYSE	BUI	Wed, Jul 8, 2020	20.60	20.75	20.56	20.72
2119	NYSE	BUI	Tue, Jul 7, 2020	20.71	20.89	20.50	20.50
2118	NYSE	BUI	Mon, Jul 6, 2020	21.36	21.36	20.80	20.87
2117	NYSE	BUI	Thu, Jul 2, 2020	21.29	21.55	20.77	20.78
2116	NYSE	BUI	Wed, Jul 1, 2020	21.27	21.33	21.17	21.20
2115	NYSE	BUI	Tue, Jun 30, 2020	21.18	21.26	21.01	21.25
2114	NYSE	BUI	Mon, Jun 29, 2020	21.01	21.10	20.80	21.07
2113	NYSE	BUI	Fri, Jun 26, 2020	21.08	21.08	20.60	20.76
2112	NYSE	BUI	Thu, Jun 25, 2020	21.30	21.30	20.75	21.06
2111	NYSE	BUI	Wed, Jun 24, 2020	21.18	21.36	20.85	21.32
2110	NYSE	BUI	Tue, Jun 23, 2020	21.35	21.35	21.12	21.13
2109	NYSE	BUI	Mon, Jun 22, 2020	20.81	21.15	20.67	21.13
2108	NYSE	BUI	Fri, Jun 19, 2020	20.83	20.92	20.45	20.76
2107	NYSE	BUI	Thu, Jun 18, 2020	20.82	21.00	20.56	20.68
2106	NYSE	BUI	Wed, Jun 17, 2020	20.93	20.99	20.75	20.82
2105	NYSE	BUI	Tue, Jun 16, 2020	20.92	20.99	20.75	20.80
2104	NYSE	BUI	Mon, Jun 15, 2020	20.05	20.62	19.86	20.34
2103	NYSE	BUI	Fri, Jun 12, 2020	20.12	20.36	19.99	20.26
2102	NYSE	BUI	Thu, Jun 11, 2020	21.00	21.00	19.23	19.95
2101	NYSE	BUI	Wed, Jun 10, 2020	21.36	21.36	21.06	21.17
2100	NYSE	BUI	Tue, Jun 9, 2020	21.43	21.43	21.01	21.20
2099	NYSE	BUI	Mon, Jun 8, 2020	21.18	21.58	21.18	21.33
2098	NYSE	BUI	Fri, Jun 5, 2020	21.49	21.61	21.12	21.23
2097	NYSE	BUI	Thu, Jun 4, 2020	21.81	21.81	20.94	20.94
2096	NYSE	BUI	Wed, Jun 3, 2020	21.77	21.87	21.57	21.85
2095	NYSE	BUI	Tue, Jun 2, 2020	21.24	21.57	21.17	21.57
2094	NYSE	BUI	Mon, Jun 1, 2020	20.99	21.25	20.81	21.11
2093	NYSE	BUI	Fri, May 29, 2020	20.93	20.99	20.69	20.97
2092	NYSE	BUI	Thu, May 28, 2020	20.79	20.84	20.60	20.74
2091	NYSE	BUI	Wed, May 27, 2020	20.20	20.69	20.04	20.61
2090	NYSE	BUI	Tue, May 26, 2020	19.75	20.10	19.39	20.07
2089	NYSE	BUI	Fri, May 22, 2020	19.07	19.36	18.85	19.36
2088	NYSE	BUI	Thu, May 21, 2020	18.92	19.04	18.90	18.95
2087	NYSE	BUI	Wed, May 20, 2020	19.33	19.44	18.87	19.06
2086	NYSE	BUI	Tue, May 19, 2020	18.90	19.00	18.65	18.98
2085	NYSE	BUI	Mon, May 18, 2020	18.59	18.85	18.45	18.83
2084	NYSE	BUI	Fri, May 15, 2020	18.41	18.44	18.07	18.28
2083	NYSE	BUI	Thu, May 14, 2020	18.49	18.49	18.00	18.36
2082	NYSE	BUI	Wed, May 13, 2020	19.11	19.11	18.37	18.45
2081	NYSE	BUI	Tue, May 12, 2020	18.91	19.13	18.91	19.01
2080	NYSE	BUI	Mon, May 11, 2020	19.05	19.26	18.91	19.04
2079	NYSE	BUI	Fri, May 8, 2020	18.80	19.11	18.78	18.92
2078	NYSE	BUI	Thu, May 7, 2020	18.80	19.20	18.50	18.66
2077	NYSE	BUI	Wed, May 6, 2020	18.95	19.00	18.64	18.83
2076	NYSE	BUI	Tue, May 5, 2020	19.00	19.02	18.71	18.75
2075	NYSE	BUI	Mon, May 4, 2020	19.24	19.24	18.51	18.76
2074	NYSE	BUI	Fri, May 1, 2020	19.13	19.20	18.80	19.00
2073	NYSE	BUI	Thu, Apr 30, 2020	19.51	19.64	19.09	19.45
2072	NYSE	BUI	Wed, Apr 29, 2020	19.42	19.57	18.98	19.39
2071	NYSE	BUI	Tue, Apr 28, 2020	18.85	19.25	18.85	19.15
2070	NYSE	BUI	Mon, Apr 27, 2020	18.28	18.73	18.25	18.73
2069	NYSE	BUI	Fri, Apr 24, 2020	18.29	18.46	17.96	18.24
2068	NYSE	BUI	Thu, Apr 23, 2020	18.16	18.50	17.90	18.12
2067	NYSE	BUI	Wed, Apr 22, 2020	17.97	18.18	17.90	17.94
2066	NYSE	BUI	Tue, Apr 21, 2020	17.39	17.85	17.22	17.61
2065	NYSE	BUI	Mon, Apr 20, 2020	17.61	18.15	17.50	17.76
2064	NYSE	BUI	Fri, Apr 17, 2020	18.42	18.42	17.91	18.23
2063	NYSE	BUI	Thu, Apr 16, 2020	18.02	18.72	17.55	17.80
2062	NYSE	BUI	Wed, Apr 15, 2020	17.59	18.64	17.59	18.19
2061	NYSE	BUI	Tue, Apr 14, 2020	18.81	19.36	18.81	19.12
2060	NYSE	BUI	Mon, Apr 13, 2020	19.08	19.08	18.14	18.83
2059	NYSE	BUI	Thu, Apr 9, 2020	18.61	19.18	18.31	18.84
2058	NYSE	BUI	Wed, Apr 8, 2020	17.40	18.52	17.10	18.00
2057	NYSE	BUI	Tue, Apr 7, 2020	17.74	18.02	17.26	17.53
2056	NYSE	BUI	Mon, Apr 6, 2020	15.61	17.22	15.61	17.22
2055	NYSE	BUI	Fri, Apr 3, 2020	15.47	15.50	14.90	15.35
2054	NYSE	BUI	Thu, Apr 2, 2020	15.18	15.75	15.00	15.47
2053	NYSE	BUI	Wed, Apr 1, 2020	16.46	16.60	15.13	15.50
2052	NYSE	BUI	Tue, Mar 31, 2020	17.42	17.57	16.56	17.02
2051	NYSE	BUI	Mon, Mar 30, 2020	17.23	17.25	16.45	16.98
2050	NYSE	BUI	Fri, Mar 27, 2020	17.25	17.60	17.00	17.25
2049	NYSE	BUI	Thu, Mar 26, 2020	17.39	18.50	17.39	17.79
2048	NYSE	BUI	Wed, Mar 25, 2020	15.78	18.18	15.50	17.39
2047	NYSE	BUI	Tue, Mar 24, 2020	14.01	16.36	14.01	15.48
2046	NYSE	BUI	Mon, Mar 23, 2020	14.98	15.41	12.55	13.66
2045	NYSE	BUI	Fri, Mar 20, 2020	14.94	15.68	14.60	15.48
2044	NYSE	BUI	Thu, Mar 19, 2020	12.60	14.67	12.35	14.44
2043	NYSE	BUI	Wed, Mar 18, 2020	15.93	15.93	12.56	12.64
2042	NYSE	BUI	Tue, Mar 17, 2020	16.02	16.67	15.40	16.43
2041	NYSE	BUI	Mon, Mar 16, 2020	16.01	16.63	15.54	15.98
2040	NYSE	BUI	Fri, Mar 13, 2020	16.03	17.53	16.03	16.97
2039	NYSE	BUI	Thu, Mar 12, 2020	17.00	17.65	15.37	15.52
2038	NYSE	BUI	Wed, Mar 11, 2020	20.02	20.10	18.10	18.38
2037	NYSE	BUI	Tue, Mar 10, 2020	21.26	21.50	20.27	20.30
2036	NYSE	BUI	Mon, Mar 9, 2020	21.53	22.13	20.67	20.91
2035	NYSE	BUI	Fri, Mar 6, 2020	22.33	22.50	22.06	22.42
2034	NYSE	BUI	Thu, Mar 5, 2020	22.38	22.75	22.22	22.56
2033	NYSE	BUI	Wed, Mar 4, 2020	22.45	22.83	21.93	22.79
2032	NYSE	BUI	Tue, Mar 3, 2020	21.64	22.32	21.45	22.23
2031	NYSE	BUI	Mon, Mar 2, 2020	20.33	21.60	20.33	21.60
2030	NYSE	BUI	Fri, Feb 28, 2020	21.10	21.20	20.02	20.27
2029	NYSE	BUI	Thu, Feb 27, 2020	21.97	22.08	21.33	21.36
2028	NYSE	BUI	Wed, Feb 26, 2020	22.37	22.44	22.11	22.18
2027	NYSE	BUI	Tue, Feb 25, 2020	22.75	22.85	22.30	22.37
2026	NYSE	BUI	Mon, Feb 24, 2020	22.95	23.06	22.70	22.75
2025	NYSE	BUI	Fri, Feb 21, 2020	23.21	23.31	23.01	23.15
2024	NYSE	BUI	Thu, Feb 20, 2020	23.16	23.32	23.14	23.22
2023	NYSE	BUI	Wed, Feb 19, 2020	23.24	23.24	23.13	23.19
2022	NYSE	BUI	Tue, Feb 18, 2020	23.09	23.23	23.00	23.19
2021	NYSE	BUI	Fri, Feb 14, 2020	23.05	23.13	23.01	23.10
2020	NYSE	BUI	Thu, Feb 13, 2020	22.99	23.08	22.88	23.04
2019	NYSE	BUI	Wed, Feb 12, 2020	23.15	23.24	23.05	23.06
2018	NYSE	BUI	Tue, Feb 11, 2020	23.00	23.18	23.00	23.10
2017	NYSE	BUI	Mon, Feb 10, 2020	22.93	23.07	22.91	23.00
2016	NYSE	BUI	Fri, Feb 7, 2020	22.95	23.04	22.87	22.91
2015	NYSE	BUI	Thu, Feb 6, 2020	22.97	23.07	22.83	22.95
2014	NYSE	BUI	Wed, Feb 5, 2020	23.10	23.24	22.93	22.98
2013	NYSE	BUI	Tue, Feb 4, 2020	22.88	23.10	22.86	23.10
2012	NYSE	BUI	Mon, Feb 3, 2020	22.80	22.89	22.69	22.84
2011	NYSE	BUI	Fri, Jan 31, 2020	22.89	22.90	22.70	22.80
2010	NYSE	BUI	Thu, Jan 30, 2020	22.74	22.93	22.71	22.92
2009	NYSE	BUI	Wed, Jan 29, 2020	22.88	22.90	22.75	22.81
2008	NYSE	BUI	Tue, Jan 28, 2020	22.84	22.90	22.70	22.79
2007	NYSE	BUI	Mon, Jan 27, 2020	22.84	22.85	22.71	22.79
2006	NYSE	BUI	Fri, Jan 24, 2020	22.71	22.90	22.67	22.90
2005	NYSE	BUI	Thu, Jan 23, 2020	22.60	22.72	22.56	22.66
2004	NYSE	BUI	Wed, Jan 22, 2020	22.70	22.84	22.58	22.65
2003	NYSE	BUI	Tue, Jan 21, 2020	22.84	22.85	22.53	22.72
2002	NYSE	BUI	Fri, Jan 17, 2020	22.70	22.89	22.60	22.83
2001	NYSE	BUI	Thu, Jan 16, 2020	22.57	22.76	22.53	22.67
2000	NYSE	BUI	Wed, Jan 15, 2020	22.60	22.71	22.46	22.63
1999	NYSE	BUI	Tue, Jan 14, 2020	22.54	22.77	22.45	22.57
1998	NYSE	BUI	Mon, Jan 13, 2020	22.48	22.81	22.45	22.49
1997	NYSE	BUI	Fri, Jan 10, 2020	22.45	22.54	22.35	22.36
1996	NYSE	BUI	Thu, Jan 9, 2020	22.36	22.53	22.35	22.42
1995	NYSE	BUI	Wed, Jan 8, 2020	22.45	22.52	22.30	22.33
1994	NYSE	BUI	Tue, Jan 7, 2020	22.59	22.59	22.36	22.48
1993	NYSE	BUI	Mon, Jan 6, 2020	22.32	22.58	22.30	22.54
1992	NYSE	BUI	Fri, Jan 3, 2020	22.31	22.45	22.31	22.45
1991	NYSE	BUI	Thu, Jan 2, 2020	22.44	22.44	22.19	22.29
1990	NYSE	BUI	Tue, Dec 31, 2019	22.51	22.58	22.10	22.31
1989	NYSE	BUI	Mon, Dec 30, 2019	22.54	22.67	22.40	22.56
1988	NYSE	BUI	Fri, Dec 27, 2019	22.65	22.72	22.50	22.61
1987	NYSE	BUI	Thu, Dec 26, 2019	22.42	22.88	22.40	22.57
1986	NYSE	BUI	Tue, Dec 24, 2019	22.46	22.72	22.09	22.46
1985	NYSE	BUI	Mon, Dec 23, 2019	22.48	22.55	22.36	22.46
1984	NYSE	BUI	Fri, Dec 20, 2019	22.45	22.68	22.25	22.43
1983	NYSE	BUI	Thu, Dec 19, 2019	22.41	22.45	22.05	22.35
1982	NYSE	BUI	Wed, Dec 18, 2019	22.70	22.83	22.07	22.51
1981	NYSE	BUI	Tue, Dec 17, 2019	22.78	22.82	22.56	22.71
1980	NYSE	BUI	Mon, Dec 16, 2019	22.83	22.94	22.82	22.93
1979	NYSE	BUI	Fri, Dec 13, 2019	22.22	22.87	22.22	22.72
1978	NYSE	BUI	Thu, Dec 12, 2019	22.31	22.96	22.14	22.26
1977	NYSE	BUI	Wed, Dec 11, 2019	22.11	22.39	22.06	22.29
1976	NYSE	BUI	Tue, Dec 10, 2019	21.88	22.17	21.75	22.01
1975	NYSE	BUI	Mon, Dec 9, 2019	21.81	21.87	21.67	21.83
1974	NYSE	BUI	Fri, Dec 6, 2019	21.71	21.82	21.67	21.81
1973	NYSE	BUI	Thu, Dec 5, 2019	21.74	21.76	21.60	21.74
1972	NYSE	BUI	Wed, Dec 4, 2019	21.62	21.80	21.51	21.70
1971	NYSE	BUI	Tue, Dec 3, 2019	21.33	21.68	21.33	21.63
1970	NYSE	BUI	Mon, Dec 2, 2019	21.43	21.59	21.38	21.52
1969	NYSE	BUI	Fri, Nov 29, 2019	21.71	21.71	21.52	21.52
1968	NYSE	BUI	Wed, Nov 27, 2019	21.43	21.61	21.43	21.53
1967	NYSE	BUI	Tue, Nov 26, 2019	21.30	21.58	21.23	21.42
1966	NYSE	BUI	Mon, Nov 25, 2019	21.48	21.50	21.30	21.34
1965	NYSE	BUI	Fri, Nov 22, 2019	21.59	21.73	21.37	21.52
1964	NYSE	BUI	Thu, Nov 21, 2019	21.68	21.81	21.57	21.64
1963	NYSE	BUI	Wed, Nov 20, 2019	21.90	21.93	21.48	21.59
1962	NYSE	BUI	Tue, Nov 19, 2019	21.78	21.94	21.74	21.81
1961	NYSE	BUI	Mon, Nov 18, 2019	21.53	21.80	21.52	21.75
1960	NYSE	BUI	Fri, Nov 15, 2019	21.50	21.50	21.37	21.46
1959	NYSE	BUI	Thu, Nov 14, 2019	21.63	21.69	21.43	21.56
1958	NYSE	BUI	Wed, Nov 13, 2019	21.67	21.91	21.54	21.60
1957	NYSE	BUI	Tue, Nov 12, 2019	21.44	21.69	21.26	21.52
1956	NYSE	BUI	Mon, Nov 11, 2019	21.40	21.59	21.39	21.52
1955	NYSE	BUI	Fri, Nov 8, 2019	21.66	21.81	21.50	21.50
1954	NYSE	BUI	Thu, Nov 7, 2019	21.76	21.92	21.71	21.84
1953	NYSE	BUI	Wed, Nov 6, 2019	21.80	22.19	21.79	21.88
1952	NYSE	BUI	Tue, Nov 5, 2019	22.27	22.36	21.74	21.91
1951	NYSE	BUI	Mon, Nov 4, 2019	23.06	23.06	22.21	22.31
1950	NYSE	BUI	Fri, Nov 1, 2019	22.33	23.09	22.21	22.95
1949	NYSE	BUI	Thu, Oct 31, 2019	22.37	22.60	22.29	22.37
1948	NYSE	BUI	Wed, Oct 30, 2019	22.20	22.75	22.20	22.50
1947	NYSE	BUI	Tue, Oct 29, 2019	22.26	22.45	22.20	22.20
1946	NYSE	BUI	Mon, Oct 28, 2019	22.63	22.63	22.22	22.26
1945	NYSE	BUI	Fri, Oct 25, 2019	22.92	22.96	22.59	22.63
1944	NYSE	BUI	Thu, Oct 24, 2019	22.87	22.98	22.81	22.92
1943	NYSE	BUI	Wed, Oct 23, 2019	22.63	22.99	22.63	22.92
1942	NYSE	BUI	Tue, Oct 22, 2019	22.54	22.79	22.53	22.74
1941	NYSE	BUI	Mon, Oct 21, 2019	22.46	22.83	22.41	22.68
1940	NYSE	BUI	Fri, Oct 18, 2019	22.23	22.57	22.14	22.46
1939	NYSE	BUI	Thu, Oct 17, 2019	22.59	22.64	22.15	22.25
1938	NYSE	BUI	Wed, Oct 16, 2019	23.19	23.20	22.41	22.72
1937	NYSE	BUI	Tue, Oct 15, 2019	23.19	23.28	23.12	23.15
1936	NYSE	BUI	Mon, Oct 14, 2019	23.31	23.33	23.19	23.21
1935	NYSE	BUI	Fri, Oct 11, 2019	23.75	23.75	23.02	23.26
1934	NYSE	BUI	Thu, Oct 10, 2019	23.66	23.78	23.60	23.60
1933	NYSE	BUI	Wed, Oct 9, 2019	23.46	23.79	23.34	23.71
1932	NYSE	BUI	Tue, Oct 8, 2019	23.32	23.73	23.25	23.45
1931	NYSE	BUI	Mon, Oct 7, 2019	23.44	23.78	23.15	23.33
1930	NYSE	BUI	Fri, Oct 4, 2019	23.67	23.80	23.50	23.60
1929	NYSE	BUI	Thu, Oct 3, 2019	23.30	23.68	23.30	23.68
1928	NYSE	BUI	Wed, Oct 2, 2019	24.14	24.23	23.06	23.35
1927	NYSE	BUI	Tue, Oct 1, 2019	24.44	24.49	24.10	24.25
1926	NYSE	BUI	Mon, Sep 30, 2019	24.24	24.50	24.20	24.45
1925	NYSE	BUI	Fri, Sep 27, 2019	24.23	24.40	24.01	24.10
1924	NYSE	BUI	Thu, Sep 26, 2019	24.31	24.47	24.26	24.26
1923	NYSE	BUI	Wed, Sep 25, 2019	24.34	24.44	24.20	24.38
1922	NYSE	BUI	Tue, Sep 24, 2019	24.30	24.47	24.24	24.34
1921	NYSE	BUI	Mon, Sep 23, 2019	24.31	24.48	24.20	24.35
1920	NYSE	BUI	Fri, Sep 20, 2019	24.40	24.48	24.26	24.33
1919	NYSE	BUI	Thu, Sep 19, 2019	24.35	24.49	24.22	24.28
1918	NYSE	BUI	Wed, Sep 18, 2019	24.36	24.45	24.20	24.40
1917	NYSE	BUI	Tue, Sep 17, 2019	24.07	24.40	23.99	24.36
1916	NYSE	BUI	Mon, Sep 16, 2019	24.26	24.35	23.96	24.19
1915	NYSE	BUI	Fri, Sep 13, 2019	24.04	24.32	23.90	24.21
1914	NYSE	BUI	Thu, Sep 12, 2019	24.42	24.46	24.09	24.08
1913	NYSE	BUI	Wed, Sep 11, 2019	24.21	24.47	24.11	24.47
1912	NYSE	BUI	Tue, Sep 10, 2019	24.09	24.28	24.02	24.21
1911	NYSE	BUI	Mon, Sep 9, 2019	23.93	24.10	23.82	24.10
1910	NYSE	BUI	Fri, Sep 6, 2019	23.83	23.99	23.70	23.95
1909	NYSE	BUI	Thu, Sep 5, 2019	23.39	23.89	23.39	23.82
1908	NYSE	BUI	Wed, Sep 4, 2019	23.40	23.60	23.36	23.40
1907	NYSE	BUI	Tue, Sep 3, 2019	23.36	23.40	23.16	23.40
1906	NYSE	BUI	Fri, Aug 30, 2019	23.38	23.40	23.20	23.33
1905	NYSE	BUI	Thu, Aug 29, 2019	23.35	23.36	23.10	23.23
1904	NYSE	BUI	Wed, Aug 28, 2019	23.17	23.85	23.03	23.32
1903	NYSE	BUI	Tue, Aug 27, 2019	23.34	23.47	23.03	23.25
1902	NYSE	BUI	Mon, Aug 26, 2019	23.55	23.58	23.00	23.27
1901	NYSE	BUI	Fri, Aug 23, 2019	23.62	23.69	23.36	23.39
1900	NYSE	BUI	Thu, Aug 22, 2019	23.54	23.72	23.35	23.68
1899	NYSE	BUI	Wed, Aug 21, 2019	23.20	23.64	23.03	23.50
1898	NYSE	BUI	Tue, Aug 20, 2019	22.53	23.29	22.50	23.06
1897	NYSE	BUI	Mon, Aug 19, 2019	22.99	22.99	22.44	22.55
1896	NYSE	BUI	Fri, Aug 16, 2019	23.57	23.61	22.93	23.04
1895	NYSE	BUI	Thu, Aug 15, 2019	23.58	23.71	23.31	23.57
1894	NYSE	BUI	Wed, Aug 14, 2019	23.95	23.95	23.56	23.65
1893	NYSE	BUI	Tue, Aug 13, 2019	23.96	24.01	23.53	23.88
1892	NYSE	BUI	Mon, Aug 12, 2019	24.01	24.01	23.71	23.92
1891	NYSE	BUI	Fri, Aug 9, 2019	23.82	24.04	23.62	24.00
1890	NYSE	BUI	Thu, Aug 8, 2019	23.37	23.78	23.35	23.78
1889	NYSE	BUI	Wed, Aug 7, 2019	23.33	23.34	23.05	23.30
1888	NYSE	BUI	Tue, Aug 6, 2019	23.30	23.37	23.09	23.33
1887	NYSE	BUI	Mon, Aug 5, 2019	23.04	23.39	22.95	23.25
1886	NYSE	BUI	Fri, Aug 2, 2019	22.95	23.15	22.95	23.04
1885	NYSE	BUI	Thu, Aug 1, 2019	22.78	23.10	22.75	23.10
1884	NYSE	BUI	Wed, Jul 31, 2019	22.75	23.00	22.75	22.77
1883	NYSE	BUI	Tue, Jul 30, 2019	22.87	23.00	22.75	22.90
1882	NYSE	BUI	Mon, Jul 29, 2019	22.83	22.91	22.75	22.91
1881	NYSE	BUI	Fri, Jul 26, 2019	22.90	22.90	22.77	22.82
1880	NYSE	BUI	Thu, Jul 25, 2019	22.99	22.99	22.67	22.77
1879	NYSE	BUI	Wed, Jul 24, 2019	22.85	23.00	22.76	22.94
1878	NYSE	BUI	Tue, Jul 23, 2019	22.88	22.88	22.66	22.79
1877	NYSE	BUI	Mon, Jul 22, 2019	22.84	23.00	22.73	22.75
1876	NYSE	BUI	Fri, Jul 19, 2019	22.56	22.71	22.51	22.66
1875	NYSE	BUI	Thu, Jul 18, 2019	22.47	22.56	22.30	22.46
1874	NYSE	BUI	Wed, Jul 17, 2019	22.26	22.58	22.26	22.54
1873	NYSE	BUI	Tue, Jul 16, 2019	22.40	22.48	22.30	22.34
1872	NYSE	BUI	Mon, Jul 15, 2019	22.50	22.63	22.50	22.59
1871	NYSE	BUI	Fri, Jul 12, 2019	22.62	22.62	22.47	22.59
1870	NYSE	BUI	Thu, Jul 11, 2019	22.54	22.75	22.54	22.58
1869	NYSE	BUI	Wed, Jul 10, 2019	22.50	22.66	22.38	22.62
1868	NYSE	BUI	Tue, Jul 9, 2019	22.29	22.45	22.17	22.45
1867	NYSE	BUI	Mon, Jul 8, 2019	22.05	22.37	22.05	22.25
1866	NYSE	BUI	Fri, Jul 5, 2019	22.36	22.36	22.10	22.10
1865	NYSE	BUI	Wed, Jul 3, 2019	22.29	22.36	22.16	22.36
1864	NYSE	BUI	Tue, Jul 2, 2019	22.28	22.50	22.06	22.06
1863	NYSE	BUI	Mon, Jul 1, 2019	22.23	22.45	22.20	22.32
1862	NYSE	BUI	Fri, Jun 28, 2019	22.35	22.35	22.05	22.14
1861	NYSE	BUI	Thu, Jun 27, 2019	22.04	22.29	21.83	22.23
1860	NYSE	BUI	Wed, Jun 26, 2019	21.94	22.15	21.88	22.10
1859	NYSE	BUI	Tue, Jun 25, 2019	22.08	22.08	21.87	21.87
1858	NYSE	BUI	Mon, Jun 24, 2019	22.16	22.20	21.88	22.07
1857	NYSE	BUI	Fri, Jun 21, 2019	22.25	22.25	21.99	22.02
1856	NYSE	BUI	Thu, Jun 20, 2019	22.22	22.34	22.15	22.21
1855	NYSE	BUI	Wed, Jun 19, 2019	22.03	22.25	21.94	22.20
1854	NYSE	BUI	Tue, Jun 18, 2019	21.94	22.23	21.91	22.18
1853	NYSE	BUI	Mon, Jun 17, 2019	21.92	22.15	21.90	21.98
1852	NYSE	BUI	Fri, Jun 14, 2019	21.87	22.19	21.83	21.98
1851	NYSE	BUI	Thu, Jun 13, 2019	21.90	22.04	21.76	21.90
1850	NYSE	BUI	Wed, Jun 12, 2019	21.71	22.31	21.71	22.02
1849	NYSE	BUI	Tue, Jun 11, 2019	21.97	22.02	21.61	21.73
1848	NYSE	BUI	Mon, Jun 10, 2019	22.08	22.10	21.88	21.88
1847	NYSE	BUI	Fri, Jun 7, 2019	21.95	22.12	21.88	22.03
1846	NYSE	BUI	Thu, Jun 6, 2019	21.84	21.93	21.62	21.91
1845	NYSE	BUI	Wed, Jun 5, 2019	21.32	21.84	21.23	21.76
1844	NYSE	BUI	Tue, Jun 4, 2019	21.27	21.83	21.22	21.36
1843	NYSE	BUI	Mon, Jun 3, 2019	21.09	21.33	21.07	21.31
1842	NYSE	BUI	Fri, May 31, 2019	21.19	21.24	20.99	21.08
1841	NYSE	BUI	Thu, May 30, 2019	21.23	21.33	21.12	21.18
1840	NYSE	BUI	Wed, May 29, 2019	21.37	21.38	21.16	21.18
1839	NYSE	BUI	Tue, May 28, 2019	21.31	21.50	21.31	21.42
1838	NYSE	BUI	Fri, May 24, 2019	21.45	21.56	21.31	21.32
1837	NYSE	BUI	Thu, May 23, 2019	21.45	21.57	21.40	21.48
1836	NYSE	BUI	Wed, May 22, 2019	21.55	21.72	21.55	21.64
1835	NYSE	BUI	Tue, May 21, 2019	21.70	21.88	21.64	21.72
1834	NYSE	BUI	Mon, May 20, 2019	21.39	21.87	21.39	21.70
1833	NYSE	BUI	Fri, May 17, 2019	21.40	21.55	21.35	21.50
1832	NYSE	BUI	Thu, May 16, 2019	21.35	21.62	21.35	21.55
1831	NYSE	BUI	Wed, May 15, 2019	21.36	21.55	21.29	21.47
1830	NYSE	BUI	Tue, May 14, 2019	21.34	21.46	21.20	21.43
1829	NYSE	BUI	Mon, May 13, 2019	21.02	21.46	21.02	21.17
1828	NYSE	BUI	Fri, May 10, 2019	20.88	21.26	20.86	21.26
1827	NYSE	BUI	Thu, May 9, 2019	20.80	20.96	20.64	20.95
1826	NYSE	BUI	Wed, May 8, 2019	20.82	21.06	20.82	20.96
1825	NYSE	BUI	Tue, May 7, 2019	21.26	21.28	20.78	20.92
1824	NYSE	BUI	Mon, May 6, 2019	21.38	21.48	21.23	21.35
1823	NYSE	BUI	Fri, May 3, 2019	21.30	21.53	21.30	21.51
1822	NYSE	BUI	Thu, May 2, 2019	21.51	21.60	21.30	21.42
1821	NYSE	BUI	Wed, May 1, 2019	21.62	21.65	21.37	21.38
1820	NYSE	BUI	Tue, Apr 30, 2019	21.60	21.60	21.36	21.60
1819	NYSE	BUI	Mon, Apr 29, 2019	21.44	21.51	21.39	21.51
1818	NYSE	BUI	Fri, Apr 26, 2019	21.27	21.55	21.27	21.55
1817	NYSE	BUI	Thu, Apr 25, 2019	21.36	21.38	21.16	21.22
1816	NYSE	BUI	Wed, Apr 24, 2019	21.36	21.54	21.29	21.36
1815	NYSE	BUI	Tue, Apr 23, 2019	21.27	21.52	21.19	21.44
1814	NYSE	BUI	Mon, Apr 22, 2019	21.10	21.44	21.10	21.40
1813	NYSE	BUI	Thu, Apr 18, 2019	21.07	21.31	21.05	21.23
1812	NYSE	BUI	Wed, Apr 17, 2019	21.44	21.44	21.02	21.07
1811	NYSE	BUI	Tue, Apr 16, 2019	21.51	21.51	21.38	21.40
1810	NYSE	BUI	Mon, Apr 15, 2019	21.36	21.51	21.34	21.51
1809	NYSE	BUI	Fri, Apr 12, 2019	21.35	21.49	21.30	21.46
1808	NYSE	BUI	Thu, Apr 11, 2019	21.49	21.52	21.39	21.33
1807	NYSE	BUI	Wed, Apr 10, 2019	21.46	21.50	21.36	21.50
1806	NYSE	BUI	Tue, Apr 9, 2019	21.46	21.49	21.31	21.35
1805	NYSE	BUI	Mon, Apr 8, 2019	21.38	21.42	21.31	21.38
1804	NYSE	BUI	Fri, Apr 5, 2019	21.74	21.86	21.30	21.33
1803	NYSE	BUI	Thu, Apr 4, 2019	21.35	21.64	21.30	21.64
1802	NYSE	BUI	Wed, Apr 3, 2019	21.30	21.39	21.18	21.29
1801	NYSE	BUI	Tue, Apr 2, 2019	21.27	21.38	21.18	21.37
1800	NYSE	BUI	Mon, Apr 1, 2019	21.58	21.58	21.10	21.28
1799	NYSE	BUI	Fri, Mar 29, 2019	21.76	21.76	21.36	21.50
1798	NYSE	BUI	Thu, Mar 28, 2019	21.83	21.83	21.54	21.63
1797	NYSE	BUI	Wed, Mar 27, 2019	21.63	21.82	21.50	21.68
1796	NYSE	BUI	Tue, Mar 26, 2019	21.73	21.93	21.51	21.52
1795	NYSE	BUI	Mon, Mar 25, 2019	21.77	21.92	21.75	21.83
1794	NYSE	BUI	Fri, Mar 22, 2019	21.51	21.82	21.44	21.79
1793	NYSE	BUI	Thu, Mar 21, 2019	21.43	21.50	21.36	21.50
1792	NYSE	BUI	Wed, Mar 20, 2019	21.48	21.48	21.27	21.36
1791	NYSE	BUI	Tue, Mar 19, 2019	21.43	21.43	21.27	21.36
1790	NYSE	BUI	Mon, Mar 18, 2019	21.39	21.43	21.31	21.39
1789	NYSE	BUI	Fri, Mar 15, 2019	21.21	21.38	21.21	21.33
1788	NYSE	BUI	Thu, Mar 14, 2019	21.22	21.45	21.18	21.25
1787	NYSE	BUI	Wed, Mar 13, 2019	21.46	21.49	21.22	21.28
1786	NYSE	BUI	Tue, Mar 12, 2019	21.39	21.49	21.33	21.37
1785	NYSE	BUI	Mon, Mar 11, 2019	21.20	21.40	21.20	21.40
1784	NYSE	BUI	Fri, Mar 8, 2019	21.20	21.43	21.18	21.19
1783	NYSE	BUI	Thu, Mar 7, 2019	21.41	21.41	21.24	21.25
1782	NYSE	BUI	Wed, Mar 6, 2019	21.45	21.49	21.18	21.44
1781	NYSE	BUI	Tue, Mar 5, 2019	21.18	21.35	21.18	21.33
1780	NYSE	BUI	Mon, Mar 4, 2019	21.28	21.29	21.15	21.19
1779	NYSE	BUI	Fri, Mar 1, 2019	21.09	21.31	21.03	21.31
1778	NYSE	BUI	Thu, Feb 28, 2019	21.09	21.19	20.99	21.10
1777	NYSE	BUI	Wed, Feb 27, 2019	21.00	21.08	20.88	21.05
1776	NYSE	BUI	Tue, Feb 26, 2019	20.79	21.00	20.77	21.00
1775	NYSE	BUI	Mon, Feb 25, 2019	20.83	20.93	20.57	20.86
1774	NYSE	BUI	Fri, Feb 22, 2019	20.77	20.82	20.57	20.59
1773	NYSE	BUI	Thu, Feb 21, 2019	20.73	20.90	20.64	20.76
1772	NYSE	BUI	Wed, Feb 20, 2019	20.57	20.69	20.50	20.67
1771	NYSE	BUI	Tue, Feb 19, 2019	20.52	20.63	20.48	20.59
1770	NYSE	BUI	Fri, Feb 15, 2019	20.78	20.78	20.42	20.42
1769	NYSE	BUI	Thu, Feb 14, 2019	20.89	20.91	20.56	20.91
1768	NYSE	BUI	Wed, Feb 13, 2019	20.76	20.85	20.75	20.65
1767	NYSE	BUI	Tue, Feb 12, 2019	20.65	20.75	20.52	20.75
1766	NYSE	BUI	Mon, Feb 11, 2019	20.62	20.62	20.49	20.59
1765	NYSE	BUI	Fri, Feb 8, 2019	20.58	20.58	20.32	20.53
1764	NYSE	BUI	Thu, Feb 7, 2019	20.64	20.70	20.45	20.61
1763	NYSE	BUI	Wed, Feb 6, 2019	20.56	20.60	20.44	20.54
1762	NYSE	BUI	Tue, Feb 5, 2019	20.40	20.63	20.36	20.56
1761	NYSE	BUI	Mon, Feb 4, 2019	20.44	20.49	20.34	20.44
1760	NYSE	BUI	Fri, Feb 1, 2019	20.55	20.58	20.39	20.40
1759	NYSE	BUI	Thu, Jan 31, 2019	20.47	20.63	20.40	20.53
1758	NYSE	BUI	Wed, Jan 30, 2019	20.59	20.59	20.30	20.43
1757	NYSE	BUI	Tue, Jan 29, 2019	20.26	20.50	20.25	20.50
1756	NYSE	BUI	Mon, Jan 28, 2019	20.21	20.25	20.11	20.22
1755	NYSE	BUI	Fri, Jan 25, 2019	20.22	20.33	20.11	20.19
1754	NYSE	BUI	Thu, Jan 24, 2019	19.96	20.21	19.96	20.07
1753	NYSE	BUI	Wed, Jan 23, 2019	19.83	20.06	19.83	20.05
1752	NYSE	BUI	Tue, Jan 22, 2019	19.83	19.93	19.61	19.78
1751	NYSE	BUI	Fri, Jan 18, 2019	19.58	19.82	19.58	19.77
1750	NYSE	BUI	Thu, Jan 17, 2019	19.66	19.81	19.50	19.68
1749	NYSE	BUI	Wed, Jan 16, 2019	19.91	19.91	19.52	19.78
1748	NYSE	BUI	Tue, Jan 15, 2019	20.01	20.17	19.71	19.71
1747	NYSE	BUI	Mon, Jan 14, 2019	19.66	20.42	19.22	20.01
1746	NYSE	BUI	Fri, Jan 11, 2019	20.27	20.35	19.99	19.99
1745	NYSE	BUI	Thu, Jan 10, 2019	20.24	20.49	20.05	20.40
1744	NYSE	BUI	Wed, Jan 9, 2019	20.22	20.30	20.13	20.19
1743	NYSE	BUI	Tue, Jan 8, 2019	20.10	20.30	19.93	20.30
1742	NYSE	BUI	Mon, Jan 7, 2019	19.79	20.50	19.46	20.16
1741	NYSE	BUI	Fri, Jan 4, 2019	19.57	19.99	19.57	19.83
1740	NYSE	BUI	Thu, Jan 3, 2019	19.54	19.62	19.40	19.53
1739	NYSE	BUI	Wed, Jan 2, 2019	19.34	19.90	19.33	19.64
1738	NYSE	BUI	Mon, Dec 31, 2018	19.37	19.80	18.70	19.76
1737	NYSE	BUI	Fri, Dec 28, 2018	18.80	19.13	18.62	19.07
1736	NYSE	BUI	Thu, Dec 27, 2018	18.65	19.21	18.12	19.06
1735	NYSE	BUI	Wed, Dec 26, 2018	17.76	19.23	17.40	18.98
1734	NYSE	BUI	Mon, Dec 24, 2018	18.33	18.61	17.87	17.93
1733	NYSE	BUI	Fri, Dec 21, 2018	18.50	18.61	18.27	18.45
1732	NYSE	BUI	Thu, Dec 20, 2018	19.06	19.06	18.42	18.46
1731	NYSE	BUI	Wed, Dec 19, 2018	19.44	19.98	19.15	19.15
1730	NYSE	BUI	Tue, Dec 18, 2018	19.79	19.79	19.28	19.57
1729	NYSE	BUI	Mon, Dec 17, 2018	20.10	20.23	19.63	19.66
1728	NYSE	BUI	Fri, Dec 14, 2018	20.13	20.52	20.12	20.12
1727	NYSE	BUI	Thu, Dec 13, 2018	20.47	20.73	20.30	20.47
1726	NYSE	BUI	Wed, Dec 12, 2018	20.63	20.63	20.38	20.38
1725	NYSE	BUI	Tue, Dec 11, 2018	20.03	20.73	20.03	20.73
1724	NYSE	BUI	Mon, Dec 10, 2018	19.96	20.15	19.79	19.98
1723	NYSE	BUI	Fri, Dec 7, 2018	19.54	20.05	19.53	20.00
1722	NYSE	BUI	Thu, Dec 6, 2018	19.90	20.00	19.40	19.47
1721	NYSE	BUI	Tue, Dec 4, 2018	19.89	20.00	19.68	20.00
1720	NYSE	BUI	Mon, Dec 3, 2018	19.59	19.85	19.22	19.75
1719	NYSE	BUI	Fri, Nov 30, 2018	19.32	19.54	19.20	19.52
1718	NYSE	BUI	Thu, Nov 29, 2018	19.45	19.48	19.20	19.33
1717	NYSE	BUI	Wed, Nov 28, 2018	19.44	19.48	19.27	19.27
1716	NYSE	BUI	Tue, Nov 27, 2018	19.31	19.42	19.28	19.39
1715	NYSE	BUI	Mon, Nov 26, 2018	19.33	19.39	19.15	19.39
1714	NYSE	BUI	Fri, Nov 23, 2018	19.16	19.33	19.16	19.28
1713	NYSE	BUI	Wed, Nov 21, 2018	19.24	19.42	19.15	19.42
1712	NYSE	BUI	Tue, Nov 20, 2018	19.20	19.45	19.07	19.27
1711	NYSE	BUI	Mon, Nov 19, 2018	19.26	19.32	19.20	19.21
1710	NYSE	BUI	Fri, Nov 16, 2018	19.21	19.40	19.01	19.23
1709	NYSE	BUI	Thu, Nov 15, 2018	19.15	19.18	19.11	19.15
1708	NYSE	BUI	Wed, Nov 14, 2018	19.38	19.50	19.08	19.15
1707	NYSE	BUI	Tue, Nov 13, 2018	19.23	19.51	19.23	19.39
1706	NYSE	BUI	Mon, Nov 12, 2018	19.24	19.45	19.13	19.23
1705	NYSE	BUI	Fri, Nov 9, 2018	19.05	19.22	18.87	19.20
1704	NYSE	BUI	Thu, Nov 8, 2018	19.00	19.15	18.78	19.07
1703	NYSE	BUI	Wed, Nov 7, 2018	18.76	19.05	18.76	18.96
1702	NYSE	BUI	Tue, Nov 6, 2018	18.75	18.78	18.47	18.76
1701	NYSE	BUI	Mon, Nov 5, 2018	18.58	18.75	18.56	18.75
1700	NYSE	BUI	Fri, Nov 2, 2018	18.60	18.75	18.51	18.53
1699	NYSE	BUI	Thu, Nov 1, 2018	18.62	18.75	18.47	18.57
1698	NYSE	BUI	Wed, Oct 31, 2018	18.79	18.93	18.59	18.62
1697	NYSE	BUI	Tue, Oct 30, 2018	18.94	19.34	18.70	18.77
1696	NYSE	BUI	Mon, Oct 29, 2018	19.13	19.16	18.90	19.00
1695	NYSE	BUI	Fri, Oct 26, 2018	19.17	19.23	19.00	19.00
1694	NYSE	BUI	Thu, Oct 25, 2018	19.18	19.32	19.18	19.25
1693	NYSE	BUI	Wed, Oct 24, 2018	19.26	19.45	19.15	19.15
1692	NYSE	BUI	Tue, Oct 23, 2018	19.35	19.42	19.19	19.25
1691	NYSE	BUI	Mon, Oct 22, 2018	19.60	19.65	19.51	19.51
1690	NYSE	BUI	Fri, Oct 19, 2018	19.43	19.71	19.43	19.71
1689	NYSE	BUI	Thu, Oct 18, 2018	19.48	19.58	19.42	19.44
1688	NYSE	BUI	Wed, Oct 17, 2018	19.71	19.71	19.51	19.56
1687	NYSE	BUI	Tue, Oct 16, 2018	19.80	19.91	19.53	19.75
1686	NYSE	BUI	Mon, Oct 15, 2018	19.73	19.98	19.73	19.90
1685	NYSE	BUI	Fri, Oct 12, 2018	19.54	19.85	19.54	19.74
1684	NYSE	BUI	Thu, Oct 11, 2018	19.85	19.96	19.61	19.49
1683	NYSE	BUI	Wed, Oct 10, 2018	20.08	20.11	19.86	19.90
1682	NYSE	BUI	Tue, Oct 9, 2018	20.05	20.31	19.96	20.01
1681	NYSE	BUI	Mon, Oct 8, 2018	19.86	20.35	19.56	20.00
1680	NYSE	BUI	Fri, Oct 5, 2018	20.29	20.29	20.01	20.01
1679	NYSE	BUI	Thu, Oct 4, 2018	20.48	20.56	20.28	20.30
1678	NYSE	BUI	Wed, Oct 3, 2018	20.75	20.75	20.51	20.51
1677	NYSE	BUI	Tue, Oct 2, 2018	20.80	20.93	20.75	20.82
1676	NYSE	BUI	Mon, Oct 1, 2018	20.80	20.82	20.76	20.82
1675	NYSE	BUI	Fri, Sep 28, 2018	20.69	20.82	20.56	20.82
1674	NYSE	BUI	Thu, Sep 27, 2018	20.59	20.63	20.39	20.53
1673	NYSE	BUI	Wed, Sep 26, 2018	20.46	20.61	20.46	20.57
1672	NYSE	BUI	Tue, Sep 25, 2018	20.74	20.74	20.50	20.56
1671	NYSE	BUI	Mon, Sep 24, 2018	20.62	20.90	20.55	20.74
1670	NYSE	BUI	Fri, Sep 21, 2018	20.68	20.78	20.50	20.67
1669	NYSE	BUI	Thu, Sep 20, 2018	20.66	20.73	20.57	20.63
1668	NYSE	BUI	Wed, Sep 19, 2018	20.67	20.77	20.54	20.70
1667	NYSE	BUI	Tue, Sep 18, 2018	20.53	20.80	20.50	20.58
1666	NYSE	BUI	Mon, Sep 17, 2018	20.47	20.60	20.41	20.54
1665	NYSE	BUI	Fri, Sep 14, 2018	20.88	20.88	20.60	20.61
1664	NYSE	BUI	Thu, Sep 13, 2018	20.95	21.03	20.89	20.96
1663	NYSE	BUI	Wed, Sep 12, 2018	21.20	21.24	21.08	21.01
1662	NYSE	BUI	Tue, Sep 11, 2018	21.11	21.25	20.96	21.25
1661	NYSE	BUI	Mon, Sep 10, 2018	20.93	21.12	20.93	21.11
1660	NYSE	BUI	Fri, Sep 7, 2018	20.90	21.00	20.85	20.96
1659	NYSE	BUI	Thu, Sep 6, 2018	20.80	20.90	20.80	20.89
1658	NYSE	BUI	Wed, Sep 5, 2018	20.77	20.88	20.72	20.83
1657	NYSE	BUI	Tue, Sep 4, 2018	20.77	20.86	20.68	20.68
1656	NYSE	BUI	Fri, Aug 31, 2018	20.79	20.81	20.70	20.79
1655	NYSE	BUI	Thu, Aug 30, 2018	20.83	20.85	20.71	20.78
1654	NYSE	BUI	Wed, Aug 29, 2018	20.83	20.84	20.74	20.74
1653	NYSE	BUI	Tue, Aug 28, 2018	20.74	20.81	20.61	20.79
1652	NYSE	BUI	Mon, Aug 27, 2018	20.65	20.72	20.59	20.67
1651	NYSE	BUI	Fri, Aug 24, 2018	20.74	20.74	20.64	20.64
1650	NYSE	BUI	Thu, Aug 23, 2018	20.76	20.82	20.72	20.74
1649	NYSE	BUI	Wed, Aug 22, 2018	20.87	20.87	20.68	20.79
1648	NYSE	BUI	Tue, Aug 21, 2018	20.70	20.97	20.70	20.76
1647	NYSE	BUI	Mon, Aug 20, 2018	20.63	20.71	20.56	20.69
1646	NYSE	BUI	Fri, Aug 17, 2018	20.75	20.84	20.55	20.58
1645	NYSE	BUI	Thu, Aug 16, 2018	20.75	20.88	20.62	20.76
1644	NYSE	BUI	Wed, Aug 15, 2018	20.89	20.89	20.61	20.62
1643	NYSE	BUI	Tue, Aug 14, 2018	20.79	21.14	20.71	20.77
1642	NYSE	BUI	Mon, Aug 13, 2018	20.60	21.00	20.58	20.88
1641	NYSE	BUI	Fri, Aug 10, 2018	20.83	20.83	20.60	20.68
1640	NYSE	BUI	Thu, Aug 9, 2018	20.71	20.93	20.67	20.89
1639	NYSE	BUI	Wed, Aug 8, 2018	20.73	20.73	20.60	20.70
1638	NYSE	BUI	Tue, Aug 7, 2018	20.62	20.68	20.53	20.68
1637	NYSE	BUI	Mon, Aug 6, 2018	20.64	20.64	20.40	20.49
1636	NYSE	BUI	Fri, Aug 3, 2018	20.51	20.66	20.50	20.64
1635	NYSE	BUI	Thu, Aug 2, 2018	20.52	20.73	20.49	20.50
1634	NYSE	BUI	Wed, Aug 1, 2018	20.63	20.68	20.47	20.58
1633	NYSE	BUI	Tue, Jul 31, 2018	20.41	20.70	20.40	20.70
1632	NYSE	BUI	Mon, Jul 30, 2018	20.55	20.56	20.29	20.38
1631	NYSE	BUI	Fri, Jul 27, 2018	20.51	20.60	20.45	20.50
1630	NYSE	BUI	Thu, Jul 26, 2018	20.44	20.55	20.36	20.51
1629	NYSE	BUI	Wed, Jul 25, 2018	20.37	20.49	20.37	20.40
1628	NYSE	BUI	Tue, Jul 24, 2018	20.37	20.44	20.32	20.40
1627	NYSE	BUI	Mon, Jul 23, 2018	20.41	20.46	20.33	20.39
1626	NYSE	BUI	Fri, Jul 20, 2018	20.50	20.50	20.30	20.32
1625	NYSE	BUI	Thu, Jul 19, 2018	20.35	20.55	20.35	20.42
1624	NYSE	BUI	Wed, Jul 18, 2018	20.59	20.59	20.36	20.38
1623	NYSE	BUI	Tue, Jul 17, 2018	20.53	20.67	20.42	20.56
1622	NYSE	BUI	Mon, Jul 16, 2018	20.37	20.58	20.37	20.46
1621	NYSE	BUI	Fri, Jul 13, 2018	20.49	20.58	20.22	20.37
1620	NYSE	BUI	Thu, Jul 12, 2018	20.60	20.66	20.54	20.42
1619	NYSE	BUI	Wed, Jul 11, 2018	20.49	20.70	20.49	20.61
1618	NYSE	BUI	Tue, Jul 10, 2018	20.45	20.66	20.35	20.58
1617	NYSE	BUI	Mon, Jul 9, 2018	20.62	20.70	20.36	20.36
1616	NYSE	BUI	Fri, Jul 6, 2018	20.34	20.62	20.23	20.56
1615	NYSE	BUI	Thu, Jul 5, 2018	20.17	20.32	20.16	20.24
1614	NYSE	BUI	Tue, Jul 3, 2018	20.12	20.18	20.06	20.06
1613	NYSE	BUI	Mon, Jul 2, 2018	20.06	20.13	19.96	19.98
1612	NYSE	BUI	Fri, Jun 29, 2018	19.99	20.05	19.94	20.01
1611	NYSE	BUI	Thu, Jun 28, 2018	19.87	19.96	19.86	19.89
1610	NYSE	BUI	Wed, Jun 27, 2018	19.95	19.99	19.89	19.89
1609	NYSE	BUI	Tue, Jun 26, 2018	20.05	20.05	19.80	19.85
1608	NYSE	BUI	Mon, Jun 25, 2018	19.85	20.03	19.84	20.03
1607	NYSE	BUI	Fri, Jun 22, 2018	19.88	20.00	19.86	19.93
1606	NYSE	BUI	Thu, Jun 21, 2018	20.00	20.00	19.78	19.82
1605	NYSE	BUI	Wed, Jun 20, 2018	19.84	20.13	19.76	19.93
1604	NYSE	BUI	Tue, Jun 19, 2018	19.64	19.85	19.53	19.85
1603	NYSE	BUI	Mon, Jun 18, 2018	19.67	19.73	19.65	19.65
1602	NYSE	BUI	Fri, Jun 15, 2018	19.68	19.74	19.60	19.66
1601	NYSE	BUI	Thu, Jun 14, 2018	19.93	19.93	19.73	19.73
1600	NYSE	BUI	Wed, Jun 13, 2018	20.01	20.04	19.90	19.80
1599	NYSE	BUI	Tue, Jun 12, 2018	19.95	20.02	19.95	19.98
1598	NYSE	BUI	Mon, Jun 11, 2018	19.84	19.95	19.79	19.90
1597	NYSE	BUI	Fri, Jun 8, 2018	19.82	19.84	19.75	19.79
1596	NYSE	BUI	Thu, Jun 7, 2018	19.87	19.96	19.79	19.83
1595	NYSE	BUI	Wed, Jun 6, 2018	19.99	19.99	19.79	19.87
1594	NYSE	BUI	Tue, Jun 5, 2018	20.03	20.10	19.99	19.99
1593	NYSE	BUI	Mon, Jun 4, 2018	19.98	20.03	19.97	19.97
1592	NYSE	BUI	Fri, Jun 1, 2018	20.08	20.12	19.94	19.94
1591	NYSE	BUI	Thu, May 31, 2018	20.15	20.15	20.08	20.11
1590	NYSE	BUI	Wed, May 30, 2018	20.03	20.14	20.03	20.12
1589	NYSE	BUI	Tue, May 29, 2018	20.11	20.17	20.02	20.04
1588	NYSE	BUI	Fri, May 25, 2018	20.24	20.25	20.11	20.16
1587	NYSE	BUI	Thu, May 24, 2018	20.08	20.25	20.07	20.20
1586	NYSE	BUI	Wed, May 23, 2018	20.11	20.18	20.04	20.08
1585	NYSE	BUI	Tue, May 22, 2018	20.10	20.17	20.08	20.11
1584	NYSE	BUI	Mon, May 21, 2018	19.81	20.11	19.79	20.10
1583	NYSE	BUI	Fri, May 18, 2018	19.83	19.92	19.79	19.84
1582	NYSE	BUI	Thu, May 17, 2018	19.79	19.87	19.75	19.81
1581	NYSE	BUI	Wed, May 16, 2018	19.78	19.80	19.70	19.79
1580	NYSE	BUI	Tue, May 15, 2018	19.85	19.87	19.70	19.78
1579	NYSE	BUI	Mon, May 14, 2018	20.07	20.07	19.81	19.85
1578	NYSE	BUI	Fri, May 11, 2018	19.91	20.02	19.85	20.02
1577	NYSE	BUI	Thu, May 10, 2018	19.76	19.91	19.76	19.91
1576	NYSE	BUI	Wed, May 9, 2018	19.79	19.83	19.76	19.76
1575	NYSE	BUI	Tue, May 8, 2018	20.00	20.00	19.80	19.83
1574	NYSE	BUI	Mon, May 7, 2018	19.98	20.10	19.98	20.09
1573	NYSE	BUI	Fri, May 4, 2018	20.00	20.10	19.97	20.02
1572	NYSE	BUI	Thu, May 3, 2018	20.02	20.10	19.91	20.00
1571	NYSE	BUI	Wed, May 2, 2018	19.97	20.11	19.97	19.98
1570	NYSE	BUI	Tue, May 1, 2018	19.97	20.04	19.90	20.04
1569	NYSE	BUI	Mon, Apr 30, 2018	19.94	20.00	19.85	19.95
1568	NYSE	BUI	Fri, Apr 27, 2018	19.81	19.94	19.81	19.89
1567	NYSE	BUI	Thu, Apr 26, 2018	19.87	19.89	19.81	19.82
1566	NYSE	BUI	Wed, Apr 25, 2018	19.92	19.97	19.80	19.80
1565	NYSE	BUI	Tue, Apr 24, 2018	19.89	20.00	19.84	19.92
1564	NYSE	BUI	Mon, Apr 23, 2018	19.80	19.86	19.80	19.84
1563	NYSE	BUI	Fri, Apr 20, 2018	19.84	19.88	19.75	19.82
1562	NYSE	BUI	Thu, Apr 19, 2018	19.85	19.89	19.80	19.84
1561	NYSE	BUI	Wed, Apr 18, 2018	20.00	20.11	19.90	19.90
1560	NYSE	BUI	Tue, Apr 17, 2018	19.86	19.98	19.78	19.97
1559	NYSE	BUI	Mon, Apr 16, 2018	19.93	19.95	19.82	19.88
1558	NYSE	BUI	Fri, Apr 13, 2018	19.91	19.91	19.76	19.90
1557	NYSE	BUI	Thu, Apr 12, 2018	20.12	20.12	19.97	19.86
1556	NYSE	BUI	Wed, Apr 11, 2018	19.90	20.05	19.90	20.03
1555	NYSE	BUI	Tue, Apr 10, 2018	20.00	20.01	19.88	20.01
1554	NYSE	BUI	Mon, Apr 9, 2018	19.89	19.97	19.76	19.97
1553	NYSE	BUI	Fri, Apr 6, 2018	19.80	19.80	19.60	19.75
1552	NYSE	BUI	Thu, Apr 5, 2018	19.87	19.89	19.56	19.88
1551	NYSE	BUI	Wed, Apr 4, 2018	19.62	19.88	19.46	19.76
1550	NYSE	BUI	Tue, Apr 3, 2018	19.69	19.83	19.59	19.83
1549	NYSE	BUI	Mon, Apr 2, 2018	19.61	19.72	19.55	19.68
1548	NYSE	BUI	Thu, Mar 29, 2018	19.60	19.81	19.50	19.81
1547	NYSE	BUI	Wed, Mar 28, 2018	19.20	19.49	19.16	19.43
1546	NYSE	BUI	Tue, Mar 27, 2018	19.38	19.63	19.24	19.29
1545	NYSE	BUI	Mon, Mar 26, 2018	19.41	19.57	19.36	19.49
1544	NYSE	BUI	Fri, Mar 23, 2018	19.52	19.62	19.36	19.36
1543	NYSE	BUI	Thu, Mar 22, 2018	19.45	19.76	19.40	19.46
1542	NYSE	BUI	Wed, Mar 21, 2018	19.46	19.62	19.46	19.51
1541	NYSE	BUI	Tue, Mar 20, 2018	19.45	19.57	19.38	19.44
1540	NYSE	BUI	Mon, Mar 19, 2018	19.60	19.65	19.43	19.49
1539	NYSE	BUI	Fri, Mar 16, 2018	19.75	19.95	19.63	19.64
1538	NYSE	BUI	Thu, Mar 15, 2018	20.16	20.16	19.63	19.81
1537	NYSE	BUI	Wed, Mar 14, 2018	19.97	20.07	19.94	20.04
1536	NYSE	BUI	Tue, Mar 13, 2018	19.99	20.11	19.92	19.86
1535	NYSE	BUI	Mon, Mar 12, 2018	19.99	19.99	19.90	19.94
1534	NYSE	BUI	Fri, Mar 9, 2018	19.69	19.98	19.64	19.92
1533	NYSE	BUI	Thu, Mar 8, 2018	19.69	19.75	19.64	19.65
1532	NYSE	BUI	Wed, Mar 7, 2018	19.62	19.88	19.60	19.62
1531	NYSE	BUI	Tue, Mar 6, 2018	19.70	19.87	19.65	19.69
1530	NYSE	BUI	Mon, Mar 5, 2018	19.44	19.85	19.44	19.70
1529	NYSE	BUI	Fri, Mar 2, 2018	19.53	19.67	19.42	19.51
1528	NYSE	BUI	Thu, Mar 1, 2018	19.42	19.65	19.42	19.51
1527	NYSE	BUI	Wed, Feb 28, 2018	19.90	19.90	19.41	19.54
1526	NYSE	BUI	Tue, Feb 27, 2018	20.10	20.10	19.60	19.75
1525	NYSE	BUI	Mon, Feb 26, 2018	20.16	20.21	19.96	19.98
1524	NYSE	BUI	Fri, Feb 23, 2018	19.94	20.18	19.86	20.12
1523	NYSE	BUI	Thu, Feb 22, 2018	19.81	19.94	19.80	19.82
1522	NYSE	BUI	Wed, Feb 21, 2018	20.05	20.14	19.77	19.84
1521	NYSE	BUI	Tue, Feb 20, 2018	20.20	20.35	20.07	20.11
1520	NYSE	BUI	Fri, Feb 16, 2018	20.21	20.41	20.08	20.26
1519	NYSE	BUI	Thu, Feb 15, 2018	20.10	20.22	20.03	20.20
1518	NYSE	BUI	Wed, Feb 14, 2018	19.79	20.08	19.77	19.95
1517	NYSE	BUI	Tue, Feb 13, 2018	19.86	20.03	19.81	19.84
1516	NYSE	BUI	Mon, Feb 12, 2018	19.65	19.87	19.50	19.87
1515	NYSE	BUI	Fri, Feb 9, 2018	20.43	20.49	19.08	19.52
1514	NYSE	BUI	Thu, Feb 8, 2018	20.55	20.76	20.26	20.26
1513	NYSE	BUI	Wed, Feb 7, 2018	20.74	20.87	20.55	20.55
1512	NYSE	BUI	Tue, Feb 6, 2018	20.75	20.98	20.32	20.89
1511	NYSE	BUI	Mon, Feb 5, 2018	20.84	21.16	20.82	21.05
1510	NYSE	BUI	Fri, Feb 2, 2018	21.03	21.21	20.90	20.90
1509	NYSE	BUI	Thu, Feb 1, 2018	21.29	21.39	21.07	21.07
1508	NYSE	BUI	Wed, Jan 31, 2018	21.36	21.48	21.20	21.20
1507	NYSE	BUI	Tue, Jan 30, 2018	21.51	21.58	21.28	21.35
1506	NYSE	BUI	Mon, Jan 29, 2018	21.61	21.63	21.47	21.63
1505	NYSE	BUI	Fri, Jan 26, 2018	21.67	21.74	21.43	21.71
1504	NYSE	BUI	Thu, Jan 25, 2018	21.60	21.71	21.55	21.71
1503	NYSE	BUI	Wed, Jan 24, 2018	21.57	21.57	21.45	21.51
1502	NYSE	BUI	Tue, Jan 23, 2018	21.42	21.65	21.42	21.60
1501	NYSE	BUI	Mon, Jan 22, 2018	21.14	21.35	21.14	21.34
1500	NYSE	BUI	Fri, Jan 19, 2018	21.10	21.20	21.09	21.15
1499	NYSE	BUI	Thu, Jan 18, 2018	21.32	21.32	21.09	21.17
1498	NYSE	BUI	Wed, Jan 17, 2018	21.56	21.56	21.26	21.29
1497	NYSE	BUI	Tue, Jan 16, 2018	21.71	21.71	21.35	21.46
1496	NYSE	BUI	Fri, Jan 12, 2018	21.53	21.62	21.42	21.42
1495	NYSE	BUI	Thu, Jan 11, 2018	21.51	21.74	21.37	21.49
1494	NYSE	BUI	Wed, Jan 10, 2018	21.50	21.57	21.39	21.46
1493	NYSE	BUI	Tue, Jan 9, 2018	21.52	21.67	21.45	21.50
1492	NYSE	BUI	Mon, Jan 8, 2018	21.45	21.59	21.28	21.51
1491	NYSE	BUI	Fri, Jan 5, 2018	21.34	21.53	21.25	21.26
1490	NYSE	BUI	Thu, Jan 4, 2018	21.08	21.38	21.08	21.21
1489	NYSE	BUI	Wed, Jan 3, 2018	21.45	21.45	21.00	21.06
1488	NYSE	BUI	Tue, Jan 2, 2018	21.53	21.65	21.34	21.34
1487	NYSE	BUI	Fri, Dec 29, 2017	21.63	21.63	21.58	21.62
1486	NYSE	BUI	Thu, Dec 28, 2017	21.49	21.63	21.42	21.57
1485	NYSE	BUI	Wed, Dec 27, 2017	21.45	21.52	21.41	21.46
1484	NYSE	BUI	Tue, Dec 26, 2017	21.24	21.40	21.24	21.37
1483	NYSE	BUI	Fri, Dec 22, 2017	21.17	21.33	21.17	21.33
1482	NYSE	BUI	Thu, Dec 21, 2017	21.19	21.25	21.08	21.17
1481	NYSE	BUI	Wed, Dec 20, 2017	21.37	21.42	21.26	21.26
1480	NYSE	BUI	Tue, Dec 19, 2017	21.44	21.50	21.39	21.39
1479	NYSE	BUI	Mon, Dec 18, 2017	21.52	21.53	21.40	21.41
1478	NYSE	BUI	Fri, Dec 15, 2017	21.45	21.65	21.40	21.57
1477	NYSE	BUI	Thu, Dec 14, 2017	21.43	21.52	21.37	21.33
1476	NYSE	BUI	Wed, Dec 13, 2017	21.36	21.53	21.36	21.53
1475	NYSE	BUI	Tue, Dec 12, 2017	21.37	21.57	21.34	21.36
1474	NYSE	BUI	Mon, Dec 11, 2017	21.43	21.52	21.29	21.52
1473	NYSE	BUI	Fri, Dec 8, 2017	21.41	21.43	21.31	21.34
1472	NYSE	BUI	Thu, Dec 7, 2017	21.22	21.41	21.20	21.38
1471	NYSE	BUI	Wed, Dec 6, 2017	21.33	21.40	21.30	21.30
1470	NYSE	BUI	Tue, Dec 5, 2017	21.26	21.50	21.26	21.36
1469	NYSE	BUI	Mon, Dec 4, 2017	21.38	21.51	21.34	21.36
1468	NYSE	BUI	Fri, Dec 1, 2017	21.34	21.47	21.30	21.37
1467	NYSE	BUI	Thu, Nov 30, 2017	21.37	21.49	21.34	21.36
1466	NYSE	BUI	Wed, Nov 29, 2017	21.36	21.47	21.29	21.31
1465	NYSE	BUI	Tue, Nov 28, 2017	21.33	21.50	21.31	21.39
1464	NYSE	BUI	Mon, Nov 27, 2017	21.35	21.47	21.09	21.33
1463	NYSE	BUI	Fri, Nov 24, 2017	21.24	21.27	21.13	21.27
1462	NYSE	BUI	Wed, Nov 22, 2017	21.10	21.18	21.04	21.07
1461	NYSE	BUI	Tue, Nov 21, 2017	21.04	21.09	20.95	21.04
1460	NYSE	BUI	Mon, Nov 20, 2017	20.79	20.98	20.79	20.93
1459	NYSE	BUI	Fri, Nov 17, 2017	20.99	20.99	20.80	20.80
1458	NYSE	BUI	Thu, Nov 16, 2017	20.83	20.89	20.79	20.85
1457	NYSE	BUI	Wed, Nov 15, 2017	20.90	20.98	20.76	20.83
1456	NYSE	BUI	Tue, Nov 14, 2017	20.99	20.99	20.81	20.94
1455	NYSE	BUI	Mon, Nov 13, 2017	21.10	21.11	21.02	20.94
1454	NYSE	BUI	Fri, Nov 10, 2017	20.95	21.09	20.92	21.03
1453	NYSE	BUI	Thu, Nov 9, 2017	20.94	21.01	20.89	20.96
1452	NYSE	BUI	Wed, Nov 8, 2017	20.83	21.05	20.69	21.00
1451	NYSE	BUI	Tue, Nov 7, 2017	20.82	20.93	20.75	20.92
1450	NYSE	BUI	Mon, Nov 6, 2017	20.83	21.12	20.75	20.80
1449	NYSE	BUI	Fri, Nov 3, 2017	20.80	20.87	20.75	20.86
1448	NYSE	BUI	Thu, Nov 2, 2017	20.87	21.08	20.69	20.75
1447	NYSE	BUI	Wed, Nov 1, 2017	20.93	21.04	20.81	20.96
1446	NYSE	BUI	Tue, Oct 31, 2017	20.99	21.05	20.75	20.98
1445	NYSE	BUI	Mon, Oct 30, 2017	20.99	21.08	20.85	20.89
1444	NYSE	BUI	Fri, Oct 27, 2017	21.13	21.13	20.88	21.02
1443	NYSE	BUI	Thu, Oct 26, 2017	21.03	21.13	20.98	21.10
1442	NYSE	BUI	Wed, Oct 25, 2017	21.12	21.19	20.93	21.00
1441	NYSE	BUI	Tue, Oct 24, 2017	21.19	21.26	21.08	21.21
1440	NYSE	BUI	Mon, Oct 23, 2017	21.12	21.30	21.05	21.11
1439	NYSE	BUI	Fri, Oct 20, 2017	21.21	21.22	21.11	21.12
1438	NYSE	BUI	Thu, Oct 19, 2017	21.15	21.26	21.09	21.21
1437	NYSE	BUI	Wed, Oct 18, 2017	21.18	21.27	21.11	21.14
1436	NYSE	BUI	Tue, Oct 17, 2017	21.08	21.21	21.05	21.18
1435	NYSE	BUI	Mon, Oct 16, 2017	21.16	21.43	21.07	21.09
1434	NYSE	BUI	Fri, Oct 13, 2017	21.10	21.32	21.10	21.17
1433	NYSE	BUI	Thu, Oct 12, 2017	21.15	21.35	21.15	21.08
1432	NYSE	BUI	Wed, Oct 11, 2017	21.05	21.23	21.05	21.13
1431	NYSE	BUI	Tue, Oct 10, 2017	21.08	21.08	20.98	21.05
1430	NYSE	BUI	Mon, Oct 9, 2017	21.09	21.09	20.97	21.05
1429	NYSE	BUI	Fri, Oct 6, 2017	20.91	21.04	20.91	20.99
1428	NYSE	BUI	Thu, Oct 5, 2017	20.98	21.07	20.91	21.05
1427	NYSE	BUI	Wed, Oct 4, 2017	20.97	21.11	20.94	20.96
1426	NYSE	BUI	Tue, Oct 3, 2017	20.98	21.10	20.97	21.09
1425	NYSE	BUI	Mon, Oct 2, 2017	20.87	21.20	20.85	21.05
1424	NYSE	BUI	Fri, Sep 29, 2017	21.03	21.25	21.02	21.04
1423	NYSE	BUI	Thu, Sep 28, 2017	20.94	21.19	20.80	21.14
1422	NYSE	BUI	Wed, Sep 27, 2017	20.81	20.98	20.81	20.94
1421	NYSE	BUI	Tue, Sep 26, 2017	20.93	21.09	20.83	20.94
1420	NYSE	BUI	Mon, Sep 25, 2017	21.08	21.24	20.79	20.86
1419	NYSE	BUI	Fri, Sep 22, 2017	21.13	21.23	21.00	21.03
1418	NYSE	BUI	Thu, Sep 21, 2017	21.10	21.17	21.10	21.12
1417	NYSE	BUI	Wed, Sep 20, 2017	21.30	21.34	21.15	21.16
1416	NYSE	BUI	Tue, Sep 19, 2017	21.40	21.48	21.28	21.31
1415	NYSE	BUI	Mon, Sep 18, 2017	21.48	21.50	21.37	21.38
1414	NYSE	BUI	Fri, Sep 15, 2017	21.51	21.53	21.46	21.51
1413	NYSE	BUI	Thu, Sep 14, 2017	21.49	21.55	21.37	21.46
1412	NYSE	BUI	Wed, Sep 13, 2017	21.65	21.71	21.50	21.42
1411	NYSE	BUI	Tue, Sep 12, 2017	21.58	21.72	21.54	21.65
1410	NYSE	BUI	Mon, Sep 11, 2017	21.48	21.57	21.42	21.57
1409	NYSE	BUI	Fri, Sep 8, 2017	21.45	21.50	21.36	21.36
1408	NYSE	BUI	Thu, Sep 7, 2017	21.48	21.50	21.40	21.48
1407	NYSE	BUI	Wed, Sep 6, 2017	21.44	21.48	21.41	21.47
1406	NYSE	BUI	Tue, Sep 5, 2017	21.34	21.50	21.23	21.50
1405	NYSE	BUI	Fri, Sep 1, 2017	21.22	21.34	21.15	21.34
1404	NYSE	BUI	Thu, Aug 31, 2017	21.18	21.27	21.03	21.26
1403	NYSE	BUI	Wed, Aug 30, 2017	21.06	21.18	21.03	21.09
1402	NYSE	BUI	Tue, Aug 29, 2017	21.10	21.23	21.01	21.17
1401	NYSE	BUI	Mon, Aug 28, 2017	21.45	21.45	21.19	21.26
1400	NYSE	BUI	Fri, Aug 25, 2017	21.43	21.43	21.26	21.38
1399	NYSE	BUI	Thu, Aug 24, 2017	21.41	21.44	21.20	21.31
1398	NYSE	BUI	Wed, Aug 23, 2017	21.04	21.41	20.99	21.41
1397	NYSE	BUI	Tue, Aug 22, 2017	20.90	21.10	20.84	21.10
1396	NYSE	BUI	Mon, Aug 21, 2017	20.71	20.92	20.68	20.91
1395	NYSE	BUI	Fri, Aug 18, 2017	20.54	20.78	20.51	20.77
1394	NYSE	BUI	Thu, Aug 17, 2017	20.66	20.69	20.57	20.57
1393	NYSE	BUI	Wed, Aug 16, 2017	20.58	20.66	20.55	20.63
1392	NYSE	BUI	Tue, Aug 15, 2017	20.49	20.69	20.49	20.63
1391	NYSE	BUI	Mon, Aug 14, 2017	20.74	20.74	20.44	20.60
1390	NYSE	BUI	Fri, Aug 11, 2017	19.82	20.50	19.57	20.49
1389	NYSE	BUI	Thu, Aug 10, 2017	20.87	20.90	20.57	20.44
1388	NYSE	BUI	Wed, Aug 9, 2017	20.95	20.97	20.76	20.90
1387	NYSE	BUI	Tue, Aug 8, 2017	21.02	21.19	21.02	21.08
1386	NYSE	BUI	Mon, Aug 7, 2017	21.20	21.22	21.12	21.19
1385	NYSE	BUI	Fri, Aug 4, 2017	21.17	21.21	21.08	21.21
1384	NYSE	BUI	Thu, Aug 3, 2017	21.10	21.39	21.10	21.22
1383	NYSE	BUI	Wed, Aug 2, 2017	21.19	21.23	21.10	21.15
1382	NYSE	BUI	Tue, Aug 1, 2017	21.30	21.43	21.19	21.19
1381	NYSE	BUI	Mon, Jul 31, 2017	21.26	21.34	21.18	21.30
1380	NYSE	BUI	Fri, Jul 28, 2017	21.20	21.26	21.12	21.26
1379	NYSE	BUI	Thu, Jul 27, 2017	21.26	21.30	21.20	21.26
1378	NYSE	BUI	Wed, Jul 26, 2017	21.17	21.29	21.14	21.21
1377	NYSE	BUI	Tue, Jul 25, 2017	21.02	21.17	21.01	21.15
1376	NYSE	BUI	Mon, Jul 24, 2017	21.09	21.10	20.93	21.00
1375	NYSE	BUI	Fri, Jul 21, 2017	21.08	21.12	20.99	21.06
1374	NYSE	BUI	Thu, Jul 20, 2017	21.00	21.05	20.93	21.05
1373	NYSE	BUI	Wed, Jul 19, 2017	20.83	21.00	20.83	20.94
1372	NYSE	BUI	Tue, Jul 18, 2017	20.61	20.81	20.55	20.77
1371	NYSE	BUI	Mon, Jul 17, 2017	20.60	20.60	20.52	20.58
1370	NYSE	BUI	Fri, Jul 14, 2017	20.52	20.54	20.37	20.51
1369	NYSE	BUI	Thu, Jul 13, 2017	20.52	20.52	20.45	20.52
1368	NYSE	BUI	Wed, Jul 12, 2017	20.50	20.54	20.35	20.49
1367	NYSE	BUI	Tue, Jul 11, 2017	20.49	20.49	20.35	20.34
1366	NYSE	BUI	Mon, Jul 10, 2017	20.50	20.50	20.41	20.46
1365	NYSE	BUI	Fri, Jul 7, 2017	20.36	20.49	20.30	20.42
1364	NYSE	BUI	Thu, Jul 6, 2017	20.28	20.39	20.28	20.28
1363	NYSE	BUI	Wed, Jul 5, 2017	20.59	20.59	20.30	20.35
1362	NYSE	BUI	Mon, Jul 3, 2017	20.56	20.61	20.53	20.61
1361	NYSE	BUI	Fri, Jun 30, 2017	20.70	20.72	20.55	20.55
1360	NYSE	BUI	Thu, Jun 29, 2017	20.75	20.75	20.55	20.65
1359	NYSE	BUI	Wed, Jun 28, 2017	20.86	20.86	20.69	20.84
1358	NYSE	BUI	Tue, Jun 27, 2017	20.74	20.81	20.64	20.80
1357	NYSE	BUI	Mon, Jun 26, 2017	20.83	20.92	20.64	20.75
1356	NYSE	BUI	Fri, Jun 23, 2017	20.62	20.77	20.61	20.73
1355	NYSE	BUI	Thu, Jun 22, 2017	20.78	20.87	20.67	20.69
1354	NYSE	BUI	Wed, Jun 21, 2017	20.96	21.05	20.71	20.81
1353	NYSE	BUI	Tue, Jun 20, 2017	21.15	21.15	20.88	20.95
1352	NYSE	BUI	Mon, Jun 19, 2017	21.09	21.22	21.09	21.16
1351	NYSE	BUI	Fri, Jun 16, 2017	21.12	21.22	21.05	21.09
1350	NYSE	BUI	Thu, Jun 15, 2017	20.99	21.16	20.91	21.11
1349	NYSE	BUI	Wed, Jun 14, 2017	21.06	21.09	20.98	21.04
1348	NYSE	BUI	Tue, Jun 13, 2017	21.00	21.07	20.96	21.06
1347	NYSE	BUI	Mon, Jun 12, 2017	21.22	21.25	20.97	21.05
1346	NYSE	BUI	Fri, Jun 9, 2017	21.32	21.35	21.21	21.21
1345	NYSE	BUI	Thu, Jun 8, 2017	21.29	21.34	21.22	21.34
1344	NYSE	BUI	Wed, Jun 7, 2017	21.30	21.38	21.23	21.29
1343	NYSE	BUI	Tue, Jun 6, 2017	21.30	21.40	21.26	21.29
1342	NYSE	BUI	Mon, Jun 5, 2017	21.30	21.36	21.26	21.29
1341	NYSE	BUI	Fri, Jun 2, 2017	21.25	21.38	21.18	21.38
1340	NYSE	BUI	Thu, Jun 1, 2017	21.14	21.24	21.13	21.14
1339	NYSE	BUI	Wed, May 31, 2017	21.17	21.28	21.06	21.22
1338	NYSE	BUI	Tue, May 30, 2017	21.21	21.21	21.07	21.14
1337	NYSE	BUI	Fri, May 26, 2017	21.25	21.25	21.12	21.22
1336	NYSE	BUI	Thu, May 25, 2017	21.00	21.25	21.00	21.17
1335	NYSE	BUI	Wed, May 24, 2017	20.90	21.02	20.82	21.01
1334	NYSE	BUI	Tue, May 23, 2017	20.55	20.90	20.54	20.90
1333	NYSE	BUI	Mon, May 22, 2017	20.48	20.55	20.37	20.52
1332	NYSE	BUI	Fri, May 19, 2017	20.24	20.52	20.17	20.45
1331	NYSE	BUI	Thu, May 18, 2017	20.14	20.26	20.06	20.22
1330	NYSE	BUI	Wed, May 17, 2017	20.29	20.35	20.05	20.19
1329	NYSE	BUI	Tue, May 16, 2017	20.17	20.31	20.17	20.24
1328	NYSE	BUI	Mon, May 15, 2017	20.20	20.27	20.17	20.24
1327	NYSE	BUI	Fri, May 12, 2017	20.27	20.34	20.02	20.18
1326	NYSE	BUI	Thu, May 11, 2017	20.65	20.65	20.21	20.27
1325	NYSE	BUI	Wed, May 10, 2017	20.58	20.60	20.49	20.43
1324	NYSE	BUI	Tue, May 9, 2017	20.66	20.69	20.55	20.58
1323	NYSE	BUI	Mon, May 8, 2017	20.65	20.74	20.65	20.72
1322	NYSE	BUI	Fri, May 5, 2017	20.60	20.67	20.55	20.65
1321	NYSE	BUI	Thu, May 4, 2017	20.49	20.67	20.46	20.61
1320	NYSE	BUI	Wed, May 3, 2017	20.56	20.64	20.46	20.64
1319	NYSE	BUI	Tue, May 2, 2017	20.56	20.58	20.46	20.54
1318	NYSE	BUI	Mon, May 1, 2017	20.65	20.67	20.53	20.55
1317	NYSE	BUI	Fri, Apr 28, 2017	20.62	20.70	20.61	20.66
1316	NYSE	BUI	Thu, Apr 27, 2017	20.66	20.73	20.60	20.66
1315	NYSE	BUI	Wed, Apr 26, 2017	20.74	20.79	20.62	20.62
1314	NYSE	BUI	Tue, Apr 25, 2017	20.76	20.81	20.57	20.79
1313	NYSE	BUI	Mon, Apr 24, 2017	20.57	20.62	20.50	20.58
1312	NYSE	BUI	Fri, Apr 21, 2017	20.62	20.63	20.37	20.57
1311	NYSE	BUI	Thu, Apr 20, 2017	20.59	20.60	20.37	20.48
1310	NYSE	BUI	Wed, Apr 19, 2017	20.63	20.69	20.55	20.61
1309	NYSE	BUI	Tue, Apr 18, 2017	20.56	20.70	20.56	20.64
1308	NYSE	BUI	Mon, Apr 17, 2017	20.72	20.72	20.52	20.63
1307	NYSE	BUI	Thu, Apr 13, 2017	20.68	20.73	20.62	20.71
1306	NYSE	BUI	Wed, Apr 12, 2017	20.61	20.75	20.54	20.69
1305	NYSE	BUI	Tue, Apr 11, 2017	20.58	20.62	20.52	20.61
1304	NYSE	BUI	Mon, Apr 10, 2017	20.62	20.75	20.62	20.60
1303	NYSE	BUI	Fri, Apr 7, 2017	20.56	20.68	20.50	20.68
1302	NYSE	BUI	Thu, Apr 6, 2017	20.59	20.65	20.37	20.48
1301	NYSE	BUI	Wed, Apr 5, 2017	20.17	20.50	20.17	20.50
1300	NYSE	BUI	Tue, Apr 4, 2017	19.98	20.20	19.98	20.18
1299	NYSE	BUI	Mon, Apr 3, 2017	19.75	20.11	19.75	20.10
1298	NYSE	BUI	Fri, Mar 31, 2017	19.65	19.87	19.65	19.82
1297	NYSE	BUI	Thu, Mar 30, 2017	19.67	19.71	19.61	19.66
1296	NYSE	BUI	Wed, Mar 29, 2017	19.70	19.73	19.65	19.68
1295	NYSE	BUI	Tue, Mar 28, 2017	19.57	19.78	19.52	19.65
1294	NYSE	BUI	Mon, Mar 27, 2017	19.60	19.65	19.48	19.55
1293	NYSE	BUI	Fri, Mar 24, 2017	19.60	19.68	19.54	19.62
1292	NYSE	BUI	Thu, Mar 23, 2017	19.59	19.66	19.51	19.58
1291	NYSE	BUI	Wed, Mar 22, 2017	19.63	19.67	19.50	19.58
1290	NYSE	BUI	Tue, Mar 21, 2017	19.68	19.69	19.58	19.63
1289	NYSE	BUI	Mon, Mar 20, 2017	19.69	19.79	19.64	19.69
1288	NYSE	BUI	Fri, Mar 17, 2017	19.66	19.69	19.58	19.68
1287	NYSE	BUI	Thu, Mar 16, 2017	19.52	19.62	19.43	19.62
1286	NYSE	BUI	Wed, Mar 15, 2017	19.46	19.63	19.40	19.44
1285	NYSE	BUI	Tue, Mar 14, 2017	19.44	19.44	19.22	19.41
1284	NYSE	BUI	Mon, Mar 13, 2017	19.42	19.52	19.39	19.47
1283	NYSE	BUI	Fri, Mar 10, 2017	19.49	19.50	19.33	19.49
1282	NYSE	BUI	Thu, Mar 9, 2017	19.29	19.42	19.29	19.38
1281	NYSE	BUI	Wed, Mar 8, 2017	19.94	19.94	19.29	19.33
1280	NYSE	BUI	Tue, Mar 7, 2017	19.98	20.03	19.95	19.99
1279	NYSE	BUI	Mon, Mar 6, 2017	19.94	20.04	19.86	20.03
1278	NYSE	BUI	Fri, Mar 3, 2017	19.95	20.01	19.84	19.91
1277	NYSE	BUI	Thu, Mar 2, 2017	19.97	20.01	19.92	19.96
1276	NYSE	BUI	Wed, Mar 1, 2017	19.89	20.00	19.89	19.95
1275	NYSE	BUI	Tue, Feb 28, 2017	19.92	19.95	19.87	19.92
1274	NYSE	BUI	Mon, Feb 27, 2017	19.78	19.90	19.78	19.86
1273	NYSE	BUI	Fri, Feb 24, 2017	19.73	19.85	19.73	19.82
1272	NYSE	BUI	Thu, Feb 23, 2017	19.76	19.84	19.66	19.77
1271	NYSE	BUI	Wed, Feb 22, 2017	19.64	19.75	19.62	19.65
1270	NYSE	BUI	Tue, Feb 21, 2017	19.57	19.73	19.57	19.68
1269	NYSE	BUI	Fri, Feb 17, 2017	19.74	19.75	19.55	19.57
1268	NYSE	BUI	Thu, Feb 16, 2017	19.86	19.90	19.78	19.81
1267	NYSE	BUI	Wed, Feb 15, 2017	19.94	19.95	19.76	19.82
1266	NYSE	BUI	Tue, Feb 14, 2017	19.98	19.98	19.82	19.94
1265	NYSE	BUI	Mon, Feb 13, 2017	19.90	19.98	19.89	19.93
1264	NYSE	BUI	Fri, Feb 10, 2017	19.90	20.00	19.78	19.93
1263	NYSE	BUI	Thu, Feb 9, 2017	19.71	19.89	19.71	19.87
1262	NYSE	BUI	Wed, Feb 8, 2017	19.71	19.79	19.66	19.75
1261	NYSE	BUI	Tue, Feb 7, 2017	19.64	19.79	19.64	19.71
1260	NYSE	BUI	Mon, Feb 6, 2017	19.63	19.75	19.58	19.70
1259	NYSE	BUI	Fri, Feb 3, 2017	19.45	19.56	19.36	19.48
1258	NYSE	BUI	Thu, Feb 2, 2017	19.32	19.45	19.12	19.39
1257	NYSE	BUI	Wed, Feb 1, 2017	19.30	19.45	19.25	19.38
1256	NYSE	BUI	Tue, Jan 31, 2017	19.17	19.29	19.17	19.29
1255	NYSE	BUI	Mon, Jan 30, 2017	19.28	19.30	19.10	19.18
1254	NYSE	BUI	Fri, Jan 27, 2017	19.25	19.27	19.17	19.26
1253	NYSE	BUI	Thu, Jan 26, 2017	19.07	19.26	19.07	19.26
1252	NYSE	BUI	Wed, Jan 25, 2017	19.04	19.11	18.96	19.09
1251	NYSE	BUI	Tue, Jan 24, 2017	18.96	19.01	18.82	19.00
1250	NYSE	BUI	Mon, Jan 23, 2017	18.80	18.96	18.80	18.96
1249	NYSE	BUI	Fri, Jan 20, 2017	18.88	18.90	18.70	18.77
1248	NYSE	BUI	Thu, Jan 19, 2017	18.82	18.83	18.70	18.80
1247	NYSE	BUI	Wed, Jan 18, 2017	18.80	18.88	18.80	18.83
1246	NYSE	BUI	Tue, Jan 17, 2017	18.82	18.90	18.70	18.81
1245	NYSE	BUI	Fri, Jan 13, 2017	18.71	18.79	18.68	18.79
1244	NYSE	BUI	Thu, Jan 12, 2017	18.80	18.80	18.67	18.75
1243	NYSE	BUI	Wed, Jan 11, 2017	18.80	18.87	18.80	18.80
1242	NYSE	BUI	Tue, Jan 10, 2017	18.87	18.90	18.80	18.77
1241	NYSE	BUI	Mon, Jan 9, 2017	18.85	18.87	18.80	18.81
1240	NYSE	BUI	Fri, Jan 6, 2017	18.69	19.00	18.69	18.86
1239	NYSE	BUI	Thu, Jan 5, 2017	18.68	18.81	18.60	18.80
1238	NYSE	BUI	Wed, Jan 4, 2017	18.50	18.68	18.50	18.68
1237	NYSE	BUI	Tue, Jan 3, 2017	18.36	18.64	18.36	18.56
1236	NYSE	BUI	Fri, Dec 30, 2016	18.45	18.47	18.33	18.41
1235	NYSE	BUI	Thu, Dec 29, 2016	18.43	18.44	18.29	18.39
1234	NYSE	BUI	Wed, Dec 28, 2016	18.57	18.62	18.33	18.33
1233	NYSE	BUI	Tue, Dec 27, 2016	18.51	18.67	18.51	18.64
1232	NYSE	BUI	Fri, Dec 23, 2016	18.68	18.68	18.54	18.57
1231	NYSE	BUI	Thu, Dec 22, 2016	18.51	18.68	18.51	18.61
1230	NYSE	BUI	Wed, Dec 21, 2016	18.60	18.61	18.45	18.59
1229	NYSE	BUI	Tue, Dec 20, 2016	18.41	18.55	18.29	18.54
1228	NYSE	BUI	Mon, Dec 19, 2016	18.44	18.51	18.34	18.45
1227	NYSE	BUI	Fri, Dec 16, 2016	18.58	18.64	18.27	18.27
1226	NYSE	BUI	Thu, Dec 15, 2016	18.39	18.63	18.33	18.51
1225	NYSE	BUI	Wed, Dec 14, 2016	18.83	18.83	18.50	18.38
1224	NYSE	BUI	Tue, Dec 13, 2016	18.64	18.76	18.57	18.75
1223	NYSE	BUI	Mon, Dec 12, 2016	18.62	18.72	18.55	18.59
1222	NYSE	BUI	Fri, Dec 9, 2016	18.55	18.60	18.50	18.55
1221	NYSE	BUI	Thu, Dec 8, 2016	18.54	18.59	18.50	18.51
1220	NYSE	BUI	Wed, Dec 7, 2016	18.84	18.99	18.54	18.62
1219	NYSE	BUI	Tue, Dec 6, 2016	19.16	19.17	18.71	18.74
1218	NYSE	BUI	Mon, Dec 5, 2016	19.14	19.15	18.90	19.04
1217	NYSE	BUI	Fri, Dec 2, 2016	18.99	19.18	18.76	19.14
1216	NYSE	BUI	Thu, Dec 1, 2016	18.67	18.97	18.56	18.96
1215	NYSE	BUI	Wed, Nov 30, 2016	18.70	18.77	18.59	18.68
1214	NYSE	BUI	Tue, Nov 29, 2016	18.69	18.98	18.55	18.76
1213	NYSE	BUI	Mon, Nov 28, 2016	18.69	18.83	18.57	18.66
1212	NYSE	BUI	Fri, Nov 25, 2016	18.65	18.72	18.53	18.69
1211	NYSE	BUI	Wed, Nov 23, 2016	18.30	18.53	18.25	18.52
1210	NYSE	BUI	Tue, Nov 22, 2016	18.15	18.56	18.10	18.42
1209	NYSE	BUI	Mon, Nov 21, 2016	17.83	18.06	17.73	18.03
1208	NYSE	BUI	Fri, Nov 18, 2016	17.81	17.95	17.68	17.71
1207	NYSE	BUI	Thu, Nov 17, 2016	18.00	18.12	17.80	17.81
1206	NYSE	BUI	Wed, Nov 16, 2016	17.65	18.03	17.58	18.00
1205	NYSE	BUI	Tue, Nov 15, 2016	17.63	17.74	17.42	17.59
1204	NYSE	BUI	Mon, Nov 14, 2016	17.71	17.79	17.30	17.50
1203	NYSE	BUI	Fri, Nov 11, 2016	17.60	17.95	17.29	17.88
1202	NYSE	BUI	Thu, Nov 10, 2016	17.62	17.75	17.24	17.68
1201	NYSE	BUI	Wed, Nov 9, 2016	17.42	17.90	17.34	17.72
1200	NYSE	BUI	Tue, Nov 8, 2016	17.80	17.98	17.76	17.95
1199	NYSE	BUI	Mon, Nov 7, 2016	17.66	17.97	17.64	17.90
1198	NYSE	BUI	Fri, Nov 4, 2016	17.63	17.85	17.50	17.64
1197	NYSE	BUI	Thu, Nov 3, 2016	17.75	18.07	17.60	17.65
1196	NYSE	BUI	Wed, Nov 2, 2016	18.15	18.40	17.80	17.89
1195	NYSE	BUI	Tue, Nov 1, 2016	18.57	18.66	18.18	18.20
1194	NYSE	BUI	Mon, Oct 31, 2016	18.65	18.76	18.44	18.48
1193	NYSE	BUI	Fri, Oct 28, 2016	18.82	18.90	18.50	18.66
1192	NYSE	BUI	Thu, Oct 27, 2016	18.97	19.00	18.76	18.92
1191	NYSE	BUI	Wed, Oct 26, 2016	18.85	18.98	18.73	18.97
1190	NYSE	BUI	Tue, Oct 25, 2016	18.78	18.92	18.70	18.92
1189	NYSE	BUI	Mon, Oct 24, 2016	18.76	18.84	18.67	18.73
1188	NYSE	BUI	Fri, Oct 21, 2016	18.72	18.87	18.64	18.79
1187	NYSE	BUI	Thu, Oct 20, 2016	18.79	18.87	18.64	18.72
1186	NYSE	BUI	Wed, Oct 19, 2016	18.95	18.97	18.67	18.77
1185	NYSE	BUI	Tue, Oct 18, 2016	18.88	19.16	18.88	18.93
1184	NYSE	BUI	Mon, Oct 17, 2016	18.86	19.06	18.86	18.86
1183	NYSE	BUI	Fri, Oct 14, 2016	18.94	18.97	18.86	18.87
1182	NYSE	BUI	Thu, Oct 13, 2016	18.88	19.01	18.74	18.93
1181	NYSE	BUI	Wed, Oct 12, 2016	19.00	19.05	18.90	18.93
1180	NYSE	BUI	Tue, Oct 11, 2016	19.27	19.43	19.05	18.95
1179	NYSE	BUI	Mon, Oct 10, 2016	19.11	19.40	19.10	19.35
1178	NYSE	BUI	Fri, Oct 7, 2016	19.33	19.54	19.10	19.11
1177	NYSE	BUI	Thu, Oct 6, 2016	19.17	19.51	19.12	19.33
1176	NYSE	BUI	Wed, Oct 5, 2016	19.38	19.49	19.19	19.28
1175	NYSE	BUI	Tue, Oct 4, 2016	19.83	19.84	19.30	19.41
1174	NYSE	BUI	Mon, Oct 3, 2016	19.72	19.86	19.44	19.86
1173	NYSE	BUI	Fri, Sep 30, 2016	19.94	19.94	19.63	19.64
1172	NYSE	BUI	Thu, Sep 29, 2016	19.96	20.06	19.74	19.90
1171	NYSE	BUI	Wed, Sep 28, 2016	19.73	19.96	19.67	19.96
1170	NYSE	BUI	Tue, Sep 27, 2016	19.71	20.05	19.71	19.80
1169	NYSE	BUI	Mon, Sep 26, 2016	19.74	19.82	19.68	19.71
1168	NYSE	BUI	Fri, Sep 23, 2016	19.81	19.92	19.66	19.79
1167	NYSE	BUI	Thu, Sep 22, 2016	19.82	19.97	19.67	19.80
1166	NYSE	BUI	Wed, Sep 21, 2016	19.38	19.72	19.37	19.64
1165	NYSE	BUI	Tue, Sep 20, 2016	19.42	19.47	19.29	19.37
1164	NYSE	BUI	Mon, Sep 19, 2016	19.38	19.44	19.25	19.36
1163	NYSE	BUI	Fri, Sep 16, 2016	19.07	19.29	19.05	19.25
1162	NYSE	BUI	Thu, Sep 15, 2016	19.16	19.23	19.04	19.11
1161	NYSE	BUI	Wed, Sep 14, 2016	19.05	19.29	19.00	19.00
1160	NYSE	BUI	Tue, Sep 13, 2016	19.52	19.52	19.00	19.06
1159	NYSE	BUI	Mon, Sep 12, 2016	19.24	19.58	19.16	19.42
1158	NYSE	BUI	Fri, Sep 9, 2016	19.67	19.67	19.28	19.37
1157	NYSE	BUI	Thu, Sep 8, 2016	19.59	19.84	19.40	19.69
1156	NYSE	BUI	Wed, Sep 7, 2016	19.50	19.68	19.47	19.61
1155	NYSE	BUI	Tue, Sep 6, 2016	19.42	19.59	19.36	19.45
1154	NYSE	BUI	Fri, Sep 2, 2016	19.12	19.40	19.05	19.31
1153	NYSE	BUI	Thu, Sep 1, 2016	19.23	19.25	19.02	19.04
1152	NYSE	BUI	Wed, Aug 31, 2016	19.48	19.48	19.18	19.26
1151	NYSE	BUI	Tue, Aug 30, 2016	19.44	19.48	19.33	19.46
1150	NYSE	BUI	Mon, Aug 29, 2016	19.42	19.60	19.30	19.44
1149	NYSE	BUI	Fri, Aug 26, 2016	19.67	19.74	19.29	19.33
1148	NYSE	BUI	Thu, Aug 25, 2016	19.67	19.75	19.58	19.60
1147	NYSE	BUI	Wed, Aug 24, 2016	19.67	19.82	19.65	19.70
1146	NYSE	BUI	Tue, Aug 23, 2016	19.73	19.75	19.64	19.70
1145	NYSE	BUI	Mon, Aug 22, 2016	19.88	19.88	19.60	19.63
1144	NYSE	BUI	Fri, Aug 19, 2016	20.07	20.07	19.72	19.83
1143	NYSE	BUI	Thu, Aug 18, 2016	19.90	20.15	19.69	20.05
1142	NYSE	BUI	Wed, Aug 17, 2016	19.63	19.84	19.54	19.83
1141	NYSE	BUI	Tue, Aug 16, 2016	19.93	19.93	19.61	19.68
1140	NYSE	BUI	Mon, Aug 15, 2016	20.24	20.30	19.89	19.91
1139	NYSE	BUI	Fri, Aug 12, 2016	20.05	20.34	19.93	20.30
1138	NYSE	BUI	Thu, Aug 11, 2016	19.91	20.07	19.83	19.90
1137	NYSE	BUI	Wed, Aug 10, 2016	20.08	20.23	19.82	19.82
1136	NYSE	BUI	Tue, Aug 9, 2016	20.18	20.18	20.08	20.11
1135	NYSE	BUI	Mon, Aug 8, 2016	20.02	20.26	20.02	20.22
1134	NYSE	BUI	Fri, Aug 5, 2016	20.28	20.28	20.03	20.03
1133	NYSE	BUI	Thu, Aug 4, 2016	20.15	20.25	20.09	20.21
1132	NYSE	BUI	Wed, Aug 3, 2016	20.03	20.14	19.94	20.14
1131	NYSE	BUI	Tue, Aug 2, 2016	20.40	20.40	20.03	20.03
1130	NYSE	BUI	Mon, Aug 1, 2016	20.41	20.58	20.29	20.51
1129	NYSE	BUI	Fri, Jul 29, 2016	20.37	20.55	20.28	20.50
1128	NYSE	BUI	Thu, Jul 28, 2016	20.25	20.38	20.23	20.36
1127	NYSE	BUI	Wed, Jul 27, 2016	20.19	20.39	20.15	20.36
1126	NYSE	BUI	Tue, Jul 26, 2016	20.26	20.45	20.16	20.16
1125	NYSE	BUI	Mon, Jul 25, 2016	20.30	20.37	20.20	20.26
1124	NYSE	BUI	Fri, Jul 22, 2016	20.29	20.50	20.23	20.25
1123	NYSE	BUI	Thu, Jul 21, 2016	20.20	20.34	20.11	20.34
1122	NYSE	BUI	Wed, Jul 20, 2016	20.15	20.20	20.08	20.18
1121	NYSE	BUI	Tue, Jul 19, 2016	20.12	20.16	20.04	20.16
1120	NYSE	BUI	Mon, Jul 18, 2016	20.10	20.19	20.03	20.15
1119	NYSE	BUI	Fri, Jul 15, 2016	20.20	20.20	20.00	20.04
1118	NYSE	BUI	Thu, Jul 14, 2016	20.11	20.30	20.11	20.20
1117	NYSE	BUI	Wed, Jul 13, 2016	20.26	20.32	20.00	20.15
1116	NYSE	BUI	Tue, Jul 12, 2016	20.39	20.39	20.19	20.16
1115	NYSE	BUI	Mon, Jul 11, 2016	20.25	20.31	20.17	20.26
1114	NYSE	BUI	Fri, Jul 8, 2016	20.20	20.26	20.11	20.20
1113	NYSE	BUI	Thu, Jul 7, 2016	20.33	20.45	20.05	20.16
1112	NYSE	BUI	Wed, Jul 6, 2016	20.50	20.55	20.19	20.23
1111	NYSE	BUI	Tue, Jul 5, 2016	20.43	20.59	20.35	20.58
1110	NYSE	BUI	Fri, Jul 1, 2016	20.34	20.49	20.29	20.39
1109	NYSE	BUI	Thu, Jun 30, 2016	20.29	20.40	20.10	20.37
1108	NYSE	BUI	Wed, Jun 29, 2016	20.10	20.27	19.95	20.10
1107	NYSE	BUI	Tue, Jun 28, 2016	19.93	20.13	19.85	20.06
1106	NYSE	BUI	Mon, Jun 27, 2016	19.72	19.90	19.66	19.83
1105	NYSE	BUI	Fri, Jun 24, 2016	19.21	19.98	19.21	19.93
1104	NYSE	BUI	Thu, Jun 23, 2016	19.93	19.93	19.67	19.86
1103	NYSE	BUI	Wed, Jun 22, 2016	19.83	19.83	19.68	19.74
1102	NYSE	BUI	Tue, Jun 21, 2016	19.85	19.94	19.50	19.67
1101	NYSE	BUI	Mon, Jun 20, 2016	19.82	19.89	19.58	19.70
1100	NYSE	BUI	Fri, Jun 17, 2016	19.22	19.57	19.07	19.50
1099	NYSE	BUI	Thu, Jun 16, 2016	19.09	19.20	18.97	19.15
1098	NYSE	BUI	Wed, Jun 15, 2016	19.02	19.26	18.95	19.10
1097	NYSE	BUI	Tue, Jun 14, 2016	19.05	19.23	18.88	19.09
1096	NYSE	BUI	Mon, Jun 13, 2016	19.27	19.32	18.97	19.05
1095	NYSE	BUI	Fri, Jun 10, 2016	19.93	20.02	19.38	19.43
1094	NYSE	BUI	Thu, Jun 9, 2016	20.21	20.21	19.93	20.07
1093	NYSE	BUI	Wed, Jun 8, 2016	20.30	20.35	20.10	20.25
1092	NYSE	BUI	Tue, Jun 7, 2016	19.93	20.27	19.88	20.25
1091	NYSE	BUI	Mon, Jun 6, 2016	19.73	20.24	19.72	19.92
1090	NYSE	BUI	Fri, Jun 3, 2016	19.37	19.79	19.36	19.79
1089	NYSE	BUI	Thu, Jun 2, 2016	19.14	19.36	19.10	19.35
1088	NYSE	BUI	Wed, Jun 1, 2016	19.06	19.24	19.04	19.23
1087	NYSE	BUI	Tue, May 31, 2016	19.16	19.16	19.03	19.05
1086	NYSE	BUI	Fri, May 27, 2016	18.83	18.99	18.81	18.94
1085	NYSE	BUI	Thu, May 26, 2016	18.76	18.92	18.76	18.83
1084	NYSE	BUI	Wed, May 25, 2016	18.70	18.80	18.66	18.80
1083	NYSE	BUI	Tue, May 24, 2016	18.46	18.65	18.39	18.61
1082	NYSE	BUI	Mon, May 23, 2016	18.12	18.39	18.07	18.26
1081	NYSE	BUI	Fri, May 20, 2016	17.96	18.08	17.90	17.96
1080	NYSE	BUI	Thu, May 19, 2016	17.94	17.97	17.77	17.87
1079	NYSE	BUI	Wed, May 18, 2016	18.23	18.24	17.96	18.01
1078	NYSE	BUI	Tue, May 17, 2016	18.41	18.42	18.21	18.36
1077	NYSE	BUI	Mon, May 16, 2016	18.47	18.55	18.31	18.45
1076	NYSE	BUI	Fri, May 13, 2016	18.38	18.51	18.38	18.47
1075	NYSE	BUI	Thu, May 12, 2016	18.52	18.56	18.41	18.46
1074	NYSE	BUI	Wed, May 11, 2016	18.48	18.55	18.39	18.55
1073	NYSE	BUI	Tue, May 10, 2016	18.35	18.49	18.32	18.49
1072	NYSE	BUI	Mon, May 9, 2016	18.46	18.46	18.18	18.38
1071	NYSE	BUI	Fri, May 6, 2016	18.30	18.38	18.21	18.37
1070	NYSE	BUI	Thu, May 5, 2016	18.39	18.39	18.21	18.30
1069	NYSE	BUI	Wed, May 4, 2016	18.10	18.31	18.10	18.31
1068	NYSE	BUI	Tue, May 3, 2016	18.24	18.24	18.06	18.16
1067	NYSE	BUI	Mon, May 2, 2016	18.18	18.40	18.13	18.30
1066	NYSE	BUI	Fri, Apr 29, 2016	18.07	18.18	18.02	18.10
1065	NYSE	BUI	Thu, Apr 28, 2016	18.00	18.16	17.95	18.01
1064	NYSE	BUI	Wed, Apr 27, 2016	17.94	18.15	17.89	18.09
1063	NYSE	BUI	Tue, Apr 26, 2016	17.86	17.98	17.79	17.87
1062	NYSE	BUI	Mon, Apr 25, 2016	17.78	17.94	17.72	17.87
1061	NYSE	BUI	Fri, Apr 22, 2016	17.82	17.85	17.70	17.79
1060	NYSE	BUI	Thu, Apr 21, 2016	17.88	17.92	17.65	17.72
1059	NYSE	BUI	Wed, Apr 20, 2016	18.21	18.23	17.87	17.90
1058	NYSE	BUI	Tue, Apr 19, 2016	17.95	18.24	17.91	18.16
1057	NYSE	BUI	Mon, Apr 18, 2016	17.84	17.96	17.77	17.89
1056	NYSE	BUI	Fri, Apr 15, 2016	17.72	17.88	17.68	17.84
1055	NYSE	BUI	Thu, Apr 14, 2016	17.82	17.85	17.65	17.65
1054	NYSE	BUI	Wed, Apr 13, 2016	17.89	17.93	17.75	17.75
1053	NYSE	BUI	Tue, Apr 12, 2016	17.86	18.04	17.78	17.92
1052	NYSE	BUI	Mon, Apr 11, 2016	17.74	18.07	17.72	17.72
1051	NYSE	BUI	Fri, Apr 8, 2016	17.89	18.10	17.70	17.70
1050	NYSE	BUI	Thu, Apr 7, 2016	17.88	17.93	17.70	17.70
1049	NYSE	BUI	Wed, Apr 6, 2016	18.02	18.09	17.85	17.85
1048	NYSE	BUI	Tue, Apr 5, 2016	18.25	18.25	18.25	17.90
1047	NYSE	BUI	Mon, Apr 4, 2016	18.36	18.36	18.12	18.25
1046	NYSE	BUI	Fri, Apr 1, 2016	18.37	18.48	18.14	18.14
1045	NYSE	BUI	Thu, Mar 31, 2016	18.48	18.59	18.45	18.52
1044	NYSE	BUI	Wed, Mar 30, 2016	18.30	18.69	18.23	18.59
1043	NYSE	BUI	Tue, Mar 29, 2016	17.94	18.09	17.94	18.17
1042	NYSE	BUI	Mon, Mar 28, 2016	18.00	18.00	17.90	17.95
1041	NYSE	BUI	Thu, Mar 24, 2016	17.96	18.08	17.95	18.00
1040	NYSE	BUI	Wed, Mar 23, 2016	17.96	18.09	17.94	18.04
1039	NYSE	BUI	Tue, Mar 22, 2016	18.09	18.09	17.90	17.92
1038	NYSE	BUI	Mon, Mar 21, 2016	18.06	18.09	18.02	18.03
1037	NYSE	BUI	Fri, Mar 18, 2016	18.07	18.14	18.07	18.09
1036	NYSE	BUI	Thu, Mar 17, 2016	17.99	18.16	17.98	18.10
1035	NYSE	BUI	Wed, Mar 16, 2016	17.93	17.99	17.88	17.98
1034	NYSE	BUI	Tue, Mar 15, 2016	18.01	18.01	18.01	17.97
1033	NYSE	BUI	Mon, Mar 14, 2016	17.87	18.05	17.80	18.01
1032	NYSE	BUI	Fri, Mar 11, 2016	17.83	17.83	17.83	17.75
1031	NYSE	BUI	Thu, Mar 10, 2016	17.76	17.76	17.76	17.83
1030	NYSE	BUI	Wed, Mar 9, 2016	17.87	17.87	17.71	17.76
1029	NYSE	BUI	Tue, Mar 8, 2016	17.57	17.81	17.57	17.80
1028	NYSE	BUI	Mon, Mar 7, 2016	17.69	17.81	17.65	17.71
1027	NYSE	BUI	Fri, Mar 4, 2016	17.58	17.79	17.50	17.69
1026	NYSE	BUI	Thu, Mar 3, 2016	17.55	17.55	17.55	17.54
1025	NYSE	BUI	Wed, Mar 2, 2016	17.33	17.55	17.27	17.55
1024	NYSE	BUI	Tue, Mar 1, 2016	17.37	17.63	17.24	17.42
1023	NYSE	BUI	Mon, Feb 29, 2016	17.44	17.48	17.20	17.37
1022	NYSE	BUI	Fri, Feb 26, 2016	17.41	17.54	17.26	17.40
1021	NYSE	BUI	Thu, Feb 25, 2016	17.20	17.37	17.07	17.37
1020	NYSE	BUI	Wed, Feb 24, 2016	17.05	17.19	16.99	17.14
1019	NYSE	BUI	Tue, Feb 23, 2016	17.10	17.34	17.08	17.34
1018	NYSE	BUI	Mon, Feb 22, 2016	17.05	17.19	17.03	17.09
1017	NYSE	BUI	Fri, Feb 19, 2016	16.97	17.07	16.89	17.05
1016	NYSE	BUI	Thu, Feb 18, 2016	17.00	17.18	16.77	17.03
1015	NYSE	BUI	Wed, Feb 17, 2016	17.09	17.22	16.78	17.03
1014	NYSE	BUI	Tue, Feb 16, 2016	16.87	17.14	16.80	17.02
1013	NYSE	BUI	Fri, Feb 12, 2016	16.94	16.94	16.60	16.92
1012	NYSE	BUI	Thu, Feb 11, 2016	16.55	16.82	16.43	16.58
1011	NYSE	BUI	Wed, Feb 10, 2016	17.25	17.27	16.95	16.95
1010	NYSE	BUI	Tue, Feb 9, 2016	17.31	17.44	17.19	17.27
1009	NYSE	BUI	Mon, Feb 8, 2016	17.70	17.71	17.18	17.53
1008	NYSE	BUI	Fri, Feb 5, 2016	17.65	17.80	17.58	17.77
1007	NYSE	BUI	Thu, Feb 4, 2016	17.27	17.76	17.27	17.67
1006	NYSE	BUI	Wed, Feb 3, 2016	17.30	17.39	17.21	17.33
1005	NYSE	BUI	Tue, Feb 2, 2016	17.13	17.28	16.86	17.27
1004	NYSE	BUI	Mon, Feb 1, 2016	16.74	17.25	16.69	17.15
1003	NYSE	BUI	Fri, Jan 29, 2016	16.59	16.90	16.51	16.84
1002	NYSE	BUI	Thu, Jan 28, 2016	16.24	16.46	16.20	16.46
1001	NYSE	BUI	Wed, Jan 27, 2016	16.13	16.28	16.13	16.19
1000	NYSE	BUI	Tue, Jan 26, 2016	15.92	16.17	15.87	16.16
999	NYSE	BUI	Mon, Jan 25, 2016	15.64	15.95	15.64	15.86
998	NYSE	BUI	Fri, Jan 22, 2016	15.48	15.83	15.33	15.78
997	NYSE	BUI	Thu, Jan 21, 2016	15.08	15.26	15.08	15.20
996	NYSE	BUI	Wed, Jan 20, 2016	15.72	15.72	14.77	15.02
995	NYSE	BUI	Tue, Jan 19, 2016	16.03	16.15	15.80	15.90
994	NYSE	BUI	Fri, Jan 15, 2016	15.92	16.03	15.90	15.95
993	NYSE	BUI	Thu, Jan 14, 2016	16.01	16.22	15.87	16.22
992	NYSE	BUI	Wed, Jan 13, 2016	16.29	16.29	16.03	16.03
991	NYSE	BUI	Tue, Jan 12, 2016	16.51	16.52	16.25	16.30
990	NYSE	BUI	Mon, Jan 11, 2016	16.63	16.65	16.45	16.47
989	NYSE	BUI	Fri, Jan 8, 2016	16.74	16.80	16.48	16.63
988	NYSE	BUI	Thu, Jan 7, 2016	16.76	16.83	16.73	16.81
987	NYSE	BUI	Wed, Jan 6, 2016	16.92	16.98	16.85	16.95
986	NYSE	BUI	Tue, Jan 5, 2016	16.80	16.99	16.77	16.98
985	NYSE	BUI	Mon, Jan 4, 2016	16.65	16.85	16.62	16.83
984	NYSE	BUI	Thu, Dec 31, 2015	16.88	16.88	16.65	16.78
983	NYSE	BUI	Wed, Dec 30, 2015	16.98	17.06	16.73	16.74
982	NYSE	BUI	Tue, Dec 29, 2015	16.96	17.07	16.86	16.90
981	NYSE	BUI	Mon, Dec 28, 2015	16.76	16.95	16.73	16.89
980	NYSE	BUI	Thu, Dec 24, 2015	16.80	16.95	16.80	16.91
979	NYSE	BUI	Wed, Dec 23, 2015	16.61	16.84	16.61	16.80
978	NYSE	BUI	Tue, Dec 22, 2015	16.24	16.51	16.22	16.48
977	NYSE	BUI	Mon, Dec 21, 2015	16.20	16.34	16.20	16.24
976	NYSE	BUI	Fri, Dec 18, 2015	16.32	16.36	16.15	16.17
975	NYSE	BUI	Thu, Dec 17, 2015	16.22	16.36	16.22	16.25
974	NYSE	BUI	Wed, Dec 16, 2015	15.89	16.34	15.89	16.26
973	NYSE	BUI	Tue, Dec 15, 2015	15.97	16.10	15.97	16.05
972	NYSE	BUI	Mon, Dec 14, 2015	16.05	16.05	15.90	15.98
971	NYSE	BUI	Fri, Dec 11, 2015	16.04	16.10	15.99	16.01
970	NYSE	BUI	Thu, Dec 10, 2015	16.16	16.34	16.13	16.24
969	NYSE	BUI	Wed, Dec 9, 2015	16.28	16.42	16.18	16.22
968	NYSE	BUI	Tue, Dec 8, 2015	16.15	16.20	16.03	16.16
967	NYSE	BUI	Mon, Dec 7, 2015	16.41	16.43	16.17	16.30
966	NYSE	BUI	Fri, Dec 4, 2015	16.50	16.79	16.45	16.46
965	NYSE	BUI	Thu, Dec 3, 2015	16.70	16.75	16.40	16.46
964	NYSE	BUI	Wed, Dec 2, 2015	16.85	16.89	16.66	16.67
963	NYSE	BUI	Tue, Dec 1, 2015	16.82	17.03	16.81	16.85
962	NYSE	BUI	Mon, Nov 30, 2015	16.76	16.89	16.74	16.89
961	NYSE	BUI	Fri, Nov 27, 2015	16.72	16.77	16.69	16.74
960	NYSE	BUI	Wed, Nov 25, 2015	16.75	16.76	16.57	16.69
959	NYSE	BUI	Tue, Nov 24, 2015	16.72	16.72	16.50	16.69
958	NYSE	BUI	Mon, Nov 23, 2015	16.78	16.88	16.67	16.68
957	NYSE	BUI	Fri, Nov 20, 2015	16.95	17.04	16.78	16.80
956	NYSE	BUI	Thu, Nov 19, 2015	16.75	16.96	16.68	16.90
955	NYSE	BUI	Wed, Nov 18, 2015	16.74	16.78	16.58	16.71
954	NYSE	BUI	Tue, Nov 17, 2015	16.72	16.79	16.62	16.64
953	NYSE	BUI	Mon, Nov 16, 2015	16.71	16.75	16.55	16.73
952	NYSE	BUI	Fri, Nov 13, 2015	16.68	16.83	16.51	16.67
951	NYSE	BUI	Thu, Nov 12, 2015	16.81	16.81	16.63	16.66
950	NYSE	BUI	Wed, Nov 11, 2015	16.95	17.03	16.80	16.95
949	NYSE	BUI	Tue, Nov 10, 2015	16.90	17.06	16.89	16.99
948	NYSE	BUI	Mon, Nov 9, 2015	17.16	17.57	17.00	17.02
947	NYSE	BUI	Fri, Nov 6, 2015	17.47	17.56	17.24	17.24
946	NYSE	BUI	Thu, Nov 5, 2015	17.42	17.62	17.35	17.62
945	NYSE	BUI	Wed, Nov 4, 2015	17.48	17.56	17.46	17.48
944	NYSE	BUI	Tue, Nov 3, 2015	17.36	17.56	17.36	17.47
943	NYSE	BUI	Mon, Nov 2, 2015	17.25	17.50	17.21	17.47
942	NYSE	BUI	Fri, Oct 30, 2015	17.10	17.33	17.10	17.32
941	NYSE	BUI	Thu, Oct 29, 2015	17.25	17.25	17.11	17.11
940	NYSE	BUI	Wed, Oct 28, 2015	17.06	17.28	17.06	17.22
939	NYSE	BUI	Tue, Oct 27, 2015	17.25	17.25	17.03	17.13
938	NYSE	BUI	Mon, Oct 26, 2015	17.54	17.60	17.23	17.31
937	NYSE	BUI	Fri, Oct 23, 2015	17.70	17.72	17.51	17.57
936	NYSE	BUI	Thu, Oct 22, 2015	17.59	17.82	17.59	17.73
935	NYSE	BUI	Wed, Oct 21, 2015	17.66	17.66	17.46	17.56
934	NYSE	BUI	Tue, Oct 20, 2015	17.49	17.64	17.42	17.60
933	NYSE	BUI	Mon, Oct 19, 2015	17.55	17.55	17.45	17.52
932	NYSE	BUI	Fri, Oct 16, 2015	17.45	17.52	17.42	17.51
931	NYSE	BUI	Thu, Oct 15, 2015	17.26	17.46	17.24	17.45
930	NYSE	BUI	Wed, Oct 14, 2015	17.17	17.29	17.06	17.20
929	NYSE	BUI	Tue, Oct 13, 2015	17.12	17.31	17.12	17.20
928	NYSE	BUI	Mon, Oct 12, 2015	17.29	17.42	17.29	17.38
927	NYSE	BUI	Fri, Oct 9, 2015	17.21	17.36	17.21	17.29
926	NYSE	BUI	Thu, Oct 8, 2015	17.03	17.29	17.02	17.21
925	NYSE	BUI	Wed, Oct 7, 2015	16.95	17.15	16.94	17.11
924	NYSE	BUI	Tue, Oct 6, 2015	16.80	16.95	16.76	16.93
923	NYSE	BUI	Mon, Oct 5, 2015	16.54	16.85	16.54	16.79
922	NYSE	BUI	Fri, Oct 2, 2015	16.23	16.55	16.15	16.52
921	NYSE	BUI	Thu, Oct 1, 2015	16.26	16.35	16.19	16.26
920	NYSE	BUI	Wed, Sep 30, 2015	16.30	16.35	15.95	16.26
919	NYSE	BUI	Tue, Sep 29, 2015	16.50	16.56	16.13	16.24
918	NYSE	BUI	Mon, Sep 28, 2015	16.89	16.89	16.46	16.59
917	NYSE	BUI	Fri, Sep 25, 2015	17.01	17.01	16.78	16.98
916	NYSE	BUI	Thu, Sep 24, 2015	16.86	16.98	16.65	16.98
915	NYSE	BUI	Wed, Sep 23, 2015	16.86	16.97	16.85	16.89
914	NYSE	BUI	Tue, Sep 22, 2015	16.68	16.98	16.68	16.93
913	NYSE	BUI	Mon, Sep 21, 2015	17.07	17.07	16.96	17.06
912	NYSE	BUI	Fri, Sep 18, 2015	16.75	17.02	16.75	17.02
911	NYSE	BUI	Thu, Sep 17, 2015	16.81	17.10	16.77	16.81
910	NYSE	BUI	Wed, Sep 16, 2015	16.83	16.93	16.77	16.87
909	NYSE	BUI	Tue, Sep 15, 2015	16.73	16.90	16.67	16.79
908	NYSE	BUI	Mon, Sep 14, 2015	16.82	16.84	16.67	16.69
907	NYSE	BUI	Fri, Sep 11, 2015	17.00	17.00	16.81	16.87
906	NYSE	BUI	Thu, Sep 10, 2015	17.25	17.25	17.10	17.13
905	NYSE	BUI	Wed, Sep 9, 2015	17.44	17.44	17.23	17.25
904	NYSE	BUI	Tue, Sep 8, 2015	17.39	17.39	17.22	17.34
903	NYSE	BUI	Fri, Sep 4, 2015	17.15	17.25	17.13	17.20
902	NYSE	BUI	Thu, Sep 3, 2015	17.26	17.39	17.24	17.32
901	NYSE	BUI	Wed, Sep 2, 2015	17.38	17.47	17.15	17.29
900	NYSE	BUI	Tue, Sep 1, 2015	17.34	17.39	17.26	17.28
899	NYSE	BUI	Mon, Aug 31, 2015	17.60	17.60	17.34	17.48
898	NYSE	BUI	Fri, Aug 28, 2015	17.45	17.68	17.44	17.56
897	NYSE	BUI	Thu, Aug 27, 2015	17.36	17.76	17.31	17.53
896	NYSE	BUI	Wed, Aug 26, 2015	17.34	17.56	17.13	17.36
895	NYSE	BUI	Tue, Aug 25, 2015	17.59	17.61	17.25	17.27
894	NYSE	BUI	Mon, Aug 24, 2015	17.59	17.73	17.16	17.20
893	NYSE	BUI	Fri, Aug 21, 2015	18.16	18.16	17.90	17.90
892	NYSE	BUI	Thu, Aug 20, 2015	18.17	18.24	18.10	18.17
891	NYSE	BUI	Wed, Aug 19, 2015	18.35	18.35	18.16	18.25
890	NYSE	BUI	Tue, Aug 18, 2015	18.23	18.38	18.23	18.31
889	NYSE	BUI	Mon, Aug 17, 2015	18.24	18.34	18.22	18.31
888	NYSE	BUI	Fri, Aug 14, 2015	18.21	18.27	18.15	18.24
887	NYSE	BUI	Thu, Aug 13, 2015	18.25	18.25	18.14	18.20
886	NYSE	BUI	Wed, Aug 12, 2015	18.08	18.29	18.06	18.29
885	NYSE	BUI	Tue, Aug 11, 2015	18.15	18.25	18.11	18.25
884	NYSE	BUI	Mon, Aug 10, 2015	18.16	18.24	18.12	18.20
883	NYSE	BUI	Fri, Aug 7, 2015	18.04	18.23	17.97	18.19
882	NYSE	BUI	Thu, Aug 6, 2015	18.21	18.21	18.01	18.14
881	NYSE	BUI	Wed, Aug 5, 2015	18.37	18.48	18.20	18.25
880	NYSE	BUI	Tue, Aug 4, 2015	18.41	18.50	18.35	18.37
879	NYSE	BUI	Mon, Aug 3, 2015	18.42	18.52	18.38	18.52
878	NYSE	BUI	Fri, Jul 31, 2015	18.52	18.90	18.40	18.90
877	NYSE	BUI	Thu, Jul 30, 2015	18.32	18.46	18.27	18.46
876	NYSE	BUI	Wed, Jul 29, 2015	18.17	18.35	18.17	18.35
875	NYSE	BUI	Tue, Jul 28, 2015	18.07	18.32	18.06	18.32
874	NYSE	BUI	Mon, Jul 27, 2015	18.00	18.22	17.95	18.12
873	NYSE	BUI	Fri, Jul 24, 2015	18.05	18.08	17.95	18.08
872	NYSE	BUI	Thu, Jul 23, 2015	18.25	18.25	18.01	18.09
871	NYSE	BUI	Wed, Jul 22, 2015	18.26	18.26	18.15	18.22
870	NYSE	BUI	Tue, Jul 21, 2015	18.36	18.36	18.20	18.26
869	NYSE	BUI	Mon, Jul 20, 2015	18.56	18.56	18.32	18.35
868	NYSE	BUI	Fri, Jul 17, 2015	18.63	18.69	18.51	18.59
867	NYSE	BUI	Thu, Jul 16, 2015	18.60	18.71	18.60	18.65
866	NYSE	BUI	Wed, Jul 15, 2015	18.61	18.68	18.59	18.64
865	NYSE	BUI	Tue, Jul 14, 2015	18.60	18.66	18.55	18.66
864	NYSE	BUI	Mon, Jul 13, 2015	18.62	18.69	18.53	18.58
863	NYSE	BUI	Fri, Jul 10, 2015	18.52	18.71	18.47	18.71
862	NYSE	BUI	Thu, Jul 9, 2015	18.56	18.65	18.46	18.48
861	NYSE	BUI	Wed, Jul 8, 2015	18.35	18.52	18.35	18.47
860	NYSE	BUI	Tue, Jul 7, 2015	18.46	18.56	18.32	18.53
859	NYSE	BUI	Mon, Jul 6, 2015	18.29	18.56	18.26	18.56
858	NYSE	BUI	Thu, Jul 2, 2015	18.12	18.44	18.12	18.30
857	NYSE	BUI	Wed, Jul 1, 2015	18.17	18.28	18.12	18.18
856	NYSE	BUI	Tue, Jun 30, 2015	18.26	18.26	18.02	18.15
855	NYSE	BUI	Mon, Jun 29, 2015	18.25	18.29	18.03	18.12
854	NYSE	BUI	Fri, Jun 26, 2015	18.33	18.53	18.32	18.36
853	NYSE	BUI	Thu, Jun 25, 2015	18.56	18.62	18.35	18.46
852	NYSE	BUI	Wed, Jun 24, 2015	18.58	18.65	18.56	18.57
851	NYSE	BUI	Tue, Jun 23, 2015	18.68	18.68	18.59	18.61
850	NYSE	BUI	Mon, Jun 22, 2015	18.63	18.75	18.58	18.65
849	NYSE	BUI	Fri, Jun 19, 2015	18.67	18.70	18.52	18.57
848	NYSE	BUI	Thu, Jun 18, 2015	18.60	18.78	18.60	18.68
847	NYSE	BUI	Wed, Jun 17, 2015	18.67	18.76	18.55	18.61
846	NYSE	BUI	Tue, Jun 16, 2015	18.51	18.67	18.50	18.67
845	NYSE	BUI	Mon, Jun 15, 2015	18.58	18.60	18.35	18.59
844	NYSE	BUI	Fri, Jun 12, 2015	18.70	18.70	18.51	18.53
843	NYSE	BUI	Thu, Jun 11, 2015	18.78	18.83	18.63	18.68
842	NYSE	BUI	Wed, Jun 10, 2015	18.81	18.98	18.81	18.89
841	NYSE	BUI	Tue, Jun 9, 2015	18.85	18.94	18.83	18.88
840	NYSE	BUI	Mon, Jun 8, 2015	19.04	19.08	18.87	18.94
839	NYSE	BUI	Fri, Jun 5, 2015	19.38	19.38	19.02	19.04
838	NYSE	BUI	Thu, Jun 4, 2015	19.39	19.49	19.35	19.41
837	NYSE	BUI	Wed, Jun 3, 2015	19.61	19.71	19.55	19.56
836	NYSE	BUI	Tue, Jun 2, 2015	19.55	19.74	19.42	19.66
835	NYSE	BUI	Mon, Jun 1, 2015	19.37	19.57	19.37	19.56
834	NYSE	BUI	Fri, May 29, 2015	19.60	19.63	19.48	19.50
833	NYSE	BUI	Thu, May 28, 2015	19.64	19.64	19.52	19.57
832	NYSE	BUI	Wed, May 27, 2015	19.55	19.66	19.50	19.63
831	NYSE	BUI	Tue, May 26, 2015	19.49	19.51	19.35	19.48
830	NYSE	BUI	Fri, May 22, 2015	19.74	19.74	19.43	19.46
829	NYSE	BUI	Thu, May 21, 2015	19.64	19.75	19.62	19.73
828	NYSE	BUI	Wed, May 20, 2015	19.54	19.67	19.51	19.62
827	NYSE	BUI	Tue, May 19, 2015	19.58	19.68	19.53	19.56
826	NYSE	BUI	Mon, May 18, 2015	19.71	19.73	19.55	19.60
825	NYSE	BUI	Fri, May 15, 2015	19.63	19.77	19.60	19.71
824	NYSE	BUI	Thu, May 14, 2015	19.36	19.55	19.36	19.51
823	NYSE	BUI	Wed, May 13, 2015	19.45	19.52	19.30	19.34
822	NYSE	BUI	Tue, May 12, 2015	19.62	19.77	19.42	19.48
821	NYSE	BUI	Mon, May 11, 2015	19.67	19.70	19.63	19.67
820	NYSE	BUI	Fri, May 8, 2015	19.44	19.62	19.44	19.62
819	NYSE	BUI	Thu, May 7, 2015	19.33	19.55	19.31	19.36
818	NYSE	BUI	Wed, May 6, 2015	19.72	19.72	19.32	19.44
817	NYSE	BUI	Tue, May 5, 2015	19.82	19.82	19.64	19.77
816	NYSE	BUI	Mon, May 4, 2015	19.80	19.87	19.80	19.81
815	NYSE	BUI	Fri, May 1, 2015	19.84	19.90	19.65	19.84
814	NYSE	BUI	Thu, Apr 30, 2015	19.88	19.90	19.78	19.78
813	NYSE	BUI	Wed, Apr 29, 2015	19.80	19.99	19.80	19.91
812	NYSE	BUI	Tue, Apr 28, 2015	19.77	19.97	19.77	19.96
811	NYSE	BUI	Mon, Apr 27, 2015	19.81	19.92	19.81	19.81
810	NYSE	BUI	Fri, Apr 24, 2015	19.76	19.97	19.76	19.85
809	NYSE	BUI	Thu, Apr 23, 2015	19.73	19.85	19.60	19.81
808	NYSE	BUI	Wed, Apr 22, 2015	19.65	19.74	19.62	19.71
807	NYSE	BUI	Tue, Apr 21, 2015	19.74	19.74	19.61	19.65
806	NYSE	BUI	Mon, Apr 20, 2015	19.59	19.75	19.59	19.68
805	NYSE	BUI	Fri, Apr 17, 2015	19.52	19.66	19.47	19.59
804	NYSE	BUI	Thu, Apr 16, 2015	19.75	19.75	19.63	19.64
803	NYSE	BUI	Wed, Apr 15, 2015	19.54	19.76	19.54	19.67
802	NYSE	BUI	Tue, Apr 14, 2015	19.61	19.69	19.56	19.57
801	NYSE	BUI	Mon, Apr 13, 2015	19.71	19.78	19.59	19.59
800	NYSE	BUI	Fri, Apr 10, 2015	19.69	19.87	19.69	19.81
799	NYSE	BUI	Thu, Apr 9, 2015	19.70	19.81	19.64	19.72
798	NYSE	BUI	Wed, Apr 8, 2015	19.78	19.81	19.64	19.69
797	NYSE	BUI	Tue, Apr 7, 2015	19.83	19.88	19.58	19.79
796	NYSE	BUI	Mon, Apr 6, 2015	19.78	20.03	19.73	19.74
795	NYSE	BUI	Thu, Apr 2, 2015	19.81	19.85	19.78	19.82
794	NYSE	BUI	Wed, Apr 1, 2015	19.67	19.78	19.62	19.76
793	NYSE	BUI	Tue, Mar 31, 2015	19.66	19.69	19.45	19.60
792	NYSE	BUI	Mon, Mar 30, 2015	19.47	19.76	19.47	19.70
791	NYSE	BUI	Fri, Mar 27, 2015	19.57	19.63	19.41	19.44
790	NYSE	BUI	Thu, Mar 26, 2015	19.66	19.67	19.54	19.63
789	NYSE	BUI	Wed, Mar 25, 2015	19.72	19.80	19.65	19.70
788	NYSE	BUI	Tue, Mar 24, 2015	19.86	19.88	19.57	19.71
787	NYSE	BUI	Mon, Mar 23, 2015	19.67	19.87	19.67	19.85
786	NYSE	BUI	Fri, Mar 20, 2015	19.59	19.72	19.58	19.67
785	NYSE	BUI	Thu, Mar 19, 2015	19.61	19.65	19.48	19.61
784	NYSE	BUI	Wed, Mar 18, 2015	19.28	19.71	19.28	19.66
783	NYSE	BUI	Tue, Mar 17, 2015	19.33	19.39	19.25	19.36
782	NYSE	BUI	Mon, Mar 16, 2015	19.19	19.39	19.19	19.38
781	NYSE	BUI	Fri, Mar 13, 2015	19.34	19.45	19.14	19.23
780	NYSE	BUI	Thu, Mar 12, 2015	19.27	19.46	19.27	19.43
779	NYSE	BUI	Wed, Mar 11, 2015	19.42	19.48	19.23	19.28
778	NYSE	BUI	Tue, Mar 10, 2015	19.49	19.55	19.40	19.29
777	NYSE	BUI	Mon, Mar 9, 2015	19.67	19.75	19.56	19.58
776	NYSE	BUI	Fri, Mar 6, 2015	19.95	19.95	19.56	19.62
775	NYSE	BUI	Thu, Mar 5, 2015	20.00	20.14	19.95	19.98
774	NYSE	BUI	Wed, Mar 4, 2015	20.14	20.14	19.90	19.96
773	NYSE	BUI	Tue, Mar 3, 2015	20.09	20.15	20.03	20.11
772	NYSE	BUI	Mon, Mar 2, 2015	20.15	20.21	20.07	20.14
771	NYSE	BUI	Fri, Feb 27, 2015	20.21	20.26	20.11	20.18
770	NYSE	BUI	Thu, Feb 26, 2015	20.24	20.27	20.14	20.22
769	NYSE	BUI	Wed, Feb 25, 2015	20.27	20.39	20.20	20.30
768	NYSE	BUI	Tue, Feb 24, 2015	20.23	20.40	20.19	20.34
767	NYSE	BUI	Mon, Feb 23, 2015	20.08	20.24	20.08	20.23
766	NYSE	BUI	Fri, Feb 20, 2015	20.07	20.17	20.03	20.10
765	NYSE	BUI	Thu, Feb 19, 2015	19.91	20.20	19.91	20.03
764	NYSE	BUI	Wed, Feb 18, 2015	19.95	20.04	19.92	20.03
763	NYSE	BUI	Tue, Feb 17, 2015	20.21	20.21	19.90	19.96
762	NYSE	BUI	Fri, Feb 13, 2015	20.29	20.38	20.13	20.18
761	NYSE	BUI	Thu, Feb 12, 2015	20.42	20.72	20.26	20.26
760	NYSE	BUI	Wed, Feb 11, 2015	20.54	20.65	20.28	20.47
759	NYSE	BUI	Tue, Feb 10, 2015	20.63	20.73	20.48	20.55
758	NYSE	BUI	Mon, Feb 9, 2015	20.67	21.00	20.60	20.61
757	NYSE	BUI	Fri, Feb 6, 2015	20.80	20.80	20.62	20.65
756	NYSE	BUI	Thu, Feb 5, 2015	20.78	20.80	20.69	20.74
755	NYSE	BUI	Wed, Feb 4, 2015	20.72	20.80	20.70	20.72
754	NYSE	BUI	Tue, Feb 3, 2015	20.73	20.77	20.63	20.67
753	NYSE	BUI	Mon, Feb 2, 2015	20.71	20.71	20.55	20.61
752	NYSE	BUI	Fri, Jan 30, 2015	20.80	20.84	20.55	20.58
751	NYSE	BUI	Thu, Jan 29, 2015	20.34	20.87	20.31	20.86
750	NYSE	BUI	Wed, Jan 28, 2015	20.75	20.79	20.54	20.54
749	NYSE	BUI	Tue, Jan 27, 2015	20.50	20.69	20.46	20.66
748	NYSE	BUI	Mon, Jan 26, 2015	20.58	20.70	20.56	20.56
747	NYSE	BUI	Fri, Jan 23, 2015	20.65	20.74	20.62	20.63
746	NYSE	BUI	Thu, Jan 22, 2015	20.70	20.76	20.65	20.76
745	NYSE	BUI	Wed, Jan 21, 2015	20.65	20.71	20.56	20.71
744	NYSE	BUI	Tue, Jan 20, 2015	20.45	20.64	20.38	20.62
743	NYSE	BUI	Fri, Jan 16, 2015	20.20	20.66	20.19	20.35
742	NYSE	BUI	Thu, Jan 15, 2015	20.08	20.14	19.86	20.10
741	NYSE	BUI	Wed, Jan 14, 2015	19.99	20.16	19.92	19.97
740	NYSE	BUI	Tue, Jan 13, 2015	20.41	20.44	20.01	20.09
739	NYSE	BUI	Mon, Jan 12, 2015	20.43	20.51	20.17	20.35
738	NYSE	BUI	Fri, Jan 9, 2015	20.35	20.48	20.20	20.30
737	NYSE	BUI	Thu, Jan 8, 2015	20.37	20.51	20.28	20.40
736	NYSE	BUI	Wed, Jan 7, 2015	20.27	20.44	20.07	20.19
735	NYSE	BUI	Tue, Jan 6, 2015	20.33	20.33	20.07	20.12
734	NYSE	BUI	Mon, Jan 5, 2015	20.43	20.53	20.07	20.20
733	NYSE	BUI	Fri, Jan 2, 2015	20.45	20.64	20.45	20.59
732	NYSE	BUI	Wed, Dec 31, 2014	20.63	20.77	20.54	20.74
731	NYSE	BUI	Tue, Dec 30, 2014	20.62	20.63	20.36	20.60
730	NYSE	BUI	Mon, Dec 29, 2014	20.51	20.71	20.44	20.66
729	NYSE	BUI	Fri, Dec 26, 2014	20.77	20.87	20.40	20.58
728	NYSE	BUI	Wed, Dec 24, 2014	20.60	20.80	20.53	20.80
727	NYSE	BUI	Tue, Dec 23, 2014	20.70	20.84	20.55	20.74
726	NYSE	BUI	Mon, Dec 22, 2014	20.67	20.67	20.31	20.62
725	NYSE	BUI	Fri, Dec 19, 2014	20.30	20.61	20.30	20.60
724	NYSE	BUI	Thu, Dec 18, 2014	20.45	20.49	20.28	20.38
723	NYSE	BUI	Wed, Dec 17, 2014	20.00	20.25	19.89	20.25
722	NYSE	BUI	Tue, Dec 16, 2014	19.85	19.99	19.75	19.96
721	NYSE	BUI	Mon, Dec 15, 2014	20.26	20.40	19.75	19.87
720	NYSE	BUI	Fri, Dec 12, 2014	20.34	20.34	19.86	20.10
719	NYSE	BUI	Thu, Dec 11, 2014	20.45	20.53	20.28	20.33
718	NYSE	BUI	Wed, Dec 10, 2014	20.50	20.55	20.27	20.34
717	NYSE	BUI	Tue, Dec 9, 2014	20.60	20.62	20.42	20.61
716	NYSE	BUI	Mon, Dec 8, 2014	20.87	20.88	20.70	20.70
715	NYSE	BUI	Fri, Dec 5, 2014	20.75	20.87	20.66	20.87
714	NYSE	BUI	Thu, Dec 4, 2014	20.72	20.77	20.66	20.77
713	NYSE	BUI	Wed, Dec 3, 2014	20.77	20.82	20.66	20.72
712	NYSE	BUI	Tue, Dec 2, 2014	20.70	20.78	20.65	20.71
711	NYSE	BUI	Mon, Dec 1, 2014	20.82	20.82	20.61	20.68
710	NYSE	BUI	Fri, Nov 28, 2014	20.92	20.97	20.74	20.74
709	NYSE	BUI	Wed, Nov 26, 2014	20.84	20.88	20.74	20.84
708	NYSE	BUI	Tue, Nov 25, 2014	20.78	20.88	20.64	20.76
707	NYSE	BUI	Mon, Nov 24, 2014	20.64	20.79	20.61	20.69
706	NYSE	BUI	Fri, Nov 21, 2014	20.77	20.95	20.60	20.63
705	NYSE	BUI	Thu, Nov 20, 2014	20.55	20.80	20.51	20.66
704	NYSE	BUI	Wed, Nov 19, 2014	20.22	20.96	20.15	20.55
703	NYSE	BUI	Tue, Nov 18, 2014	20.21	20.25	20.20	20.20
702	NYSE	BUI	Mon, Nov 17, 2014	20.20	20.25	20.13	20.22
701	NYSE	BUI	Fri, Nov 14, 2014	20.22	20.25	20.13	20.19
700	NYSE	BUI	Thu, Nov 13, 2014	20.40	20.40	20.32	20.34
699	NYSE	BUI	Wed, Nov 12, 2014	20.51	20.52	20.35	20.39
698	NYSE	BUI	Tue, Nov 11, 2014	20.52	20.65	20.45	20.63
697	NYSE	BUI	Mon, Nov 10, 2014	20.26	20.54	20.23	20.53
696	NYSE	BUI	Fri, Nov 7, 2014	20.04	20.19	20.04	20.19
695	NYSE	BUI	Thu, Nov 6, 2014	20.04	20.16	19.92	20.13
694	NYSE	BUI	Wed, Nov 5, 2014	20.10	20.18	19.93	19.97
693	NYSE	BUI	Tue, Nov 4, 2014	20.26	20.27	20.03	20.09
692	NYSE	BUI	Mon, Nov 3, 2014	20.01	20.28	19.94	20.26
691	NYSE	BUI	Fri, Oct 31, 2014	20.07	20.08	19.81	20.03
690	NYSE	BUI	Thu, Oct 30, 2014	19.79	20.10	19.79	20.08
689	NYSE	BUI	Wed, Oct 29, 2014	19.80	19.94	19.79	19.83
688	NYSE	BUI	Tue, Oct 28, 2014	19.83	20.00	19.69	19.77
687	NYSE	BUI	Mon, Oct 27, 2014	19.77	19.89	19.75	19.84
686	NYSE	BUI	Fri, Oct 24, 2014	19.68	19.86	19.66	19.82
685	NYSE	BUI	Thu, Oct 23, 2014	19.63	19.80	19.63	19.75
684	NYSE	BUI	Wed, Oct 22, 2014	19.47	19.71	19.47	19.55
683	NYSE	BUI	Tue, Oct 21, 2014	19.30	19.51	19.30	19.50
682	NYSE	BUI	Mon, Oct 20, 2014	19.06	19.29	19.06	19.26
681	NYSE	BUI	Fri, Oct 17, 2014	19.18	19.27	19.05	19.14
680	NYSE	BUI	Thu, Oct 16, 2014	18.07	19.08	18.07	18.92
679	NYSE	BUI	Wed, Oct 15, 2014	18.50	18.67	17.79	18.45
678	NYSE	BUI	Tue, Oct 14, 2014	19.05	19.05	18.64	18.71
677	NYSE	BUI	Mon, Oct 13, 2014	19.45	19.55	18.97	19.12
676	NYSE	BUI	Fri, Oct 10, 2014	19.71	19.90	19.40	19.45
675	NYSE	BUI	Thu, Oct 9, 2014	20.12	20.20	19.84	19.87
674	NYSE	BUI	Wed, Oct 8, 2014	19.95	20.12	19.95	20.10
673	NYSE	BUI	Tue, Oct 7, 2014	20.08	20.11	20.00	20.00
672	NYSE	BUI	Mon, Oct 6, 2014	20.19	20.25	20.11	20.11
671	NYSE	BUI	Fri, Oct 3, 2014	19.92	20.09	19.87	20.06
670	NYSE	BUI	Thu, Oct 2, 2014	20.08	20.11	19.82	19.89
669	NYSE	BUI	Wed, Oct 1, 2014	20.10	20.17	20.01	20.05
668	NYSE	BUI	Tue, Sep 30, 2014	19.97	20.11	19.80	20.01
667	NYSE	BUI	Mon, Sep 29, 2014	19.57	19.87	19.57	19.87
666	NYSE	BUI	Fri, Sep 26, 2014	19.75	19.87	19.56	19.69
665	NYSE	BUI	Thu, Sep 25, 2014	20.00	20.00	19.75	19.76
664	NYSE	BUI	Wed, Sep 24, 2014	20.04	20.11	19.95	19.96
663	NYSE	BUI	Tue, Sep 23, 2014	20.12	20.13	20.02	20.09
662	NYSE	BUI	Mon, Sep 22, 2014	20.29	20.29	20.07	20.12
661	NYSE	BUI	Fri, Sep 19, 2014	20.17	20.32	20.17	20.29
660	NYSE	BUI	Thu, Sep 18, 2014	20.22	20.24	20.15	20.20
659	NYSE	BUI	Wed, Sep 17, 2014	20.11	20.20	19.99	20.17
658	NYSE	BUI	Tue, Sep 16, 2014	20.05	20.14	19.93	20.08
657	NYSE	BUI	Mon, Sep 15, 2014	20.20	20.21	20.03	20.05
656	NYSE	BUI	Fri, Sep 12, 2014	20.41	20.44	20.24	20.24
655	NYSE	BUI	Thu, Sep 11, 2014	20.59	20.59	20.46	20.56
654	NYSE	BUI	Wed, Sep 10, 2014	20.63	20.73	20.63	20.73
653	NYSE	BUI	Tue, Sep 9, 2014	20.67	20.73	20.57	20.64
652	NYSE	BUI	Mon, Sep 8, 2014	20.75	20.81	20.63	20.70
651	NYSE	BUI	Fri, Sep 5, 2014	20.60	20.77	20.59	20.75
650	NYSE	BUI	Thu, Sep 4, 2014	20.55	20.74	20.55	20.57
649	NYSE	BUI	Wed, Sep 3, 2014	20.45	20.58	20.45	20.55
648	NYSE	BUI	Tue, Sep 2, 2014	20.38	20.52	20.35	20.52
647	NYSE	BUI	Fri, Aug 29, 2014	20.40	20.50	20.40	20.49
646	NYSE	BUI	Thu, Aug 28, 2014	20.38	20.45	20.35	20.44
645	NYSE	BUI	Wed, Aug 27, 2014	20.31	20.45	20.31	20.44
644	NYSE	BUI	Tue, Aug 26, 2014	20.22	20.38	20.22	20.36
643	NYSE	BUI	Mon, Aug 25, 2014	20.43	20.49	20.22	20.27
642	NYSE	BUI	Fri, Aug 22, 2014	20.46	20.46	20.39	20.44
641	NYSE	BUI	Thu, Aug 21, 2014	20.40	20.50	20.35	20.43
640	NYSE	BUI	Wed, Aug 20, 2014	20.36	20.40	20.27	20.37
639	NYSE	BUI	Tue, Aug 19, 2014	20.37	20.49	20.30	20.41
638	NYSE	BUI	Mon, Aug 18, 2014	20.48	20.48	20.39	20.40
637	NYSE	BUI	Fri, Aug 15, 2014	20.33	20.48	20.32	20.35
636	NYSE	BUI	Thu, Aug 14, 2014	20.31	20.42	20.31	20.34
635	NYSE	BUI	Wed, Aug 13, 2014	20.33	20.33	20.19	20.29
634	NYSE	BUI	Tue, Aug 12, 2014	20.17	20.40	20.10	20.35
633	NYSE	BUI	Mon, Aug 11, 2014	20.03	20.13	19.95	20.09
632	NYSE	BUI	Fri, Aug 8, 2014	19.74	19.95	19.61	19.93
631	NYSE	BUI	Thu, Aug 7, 2014	19.67	19.73	19.56	19.56
630	NYSE	BUI	Wed, Aug 6, 2014	19.69	19.80	19.45	19.55
629	NYSE	BUI	Tue, Aug 5, 2014	19.99	19.99	19.76	19.80
628	NYSE	BUI	Mon, Aug 4, 2014	20.17	20.17	19.90	19.98
627	NYSE	BUI	Fri, Aug 1, 2014	20.05	20.20	20.02	20.18
626	NYSE	BUI	Thu, Jul 31, 2014	20.76	20.84	20.08	20.11
625	NYSE	BUI	Wed, Jul 30, 2014	20.91	20.92	20.76	20.79
624	NYSE	BUI	Tue, Jul 29, 2014	20.89	21.00	20.77	20.96
623	NYSE	BUI	Mon, Jul 28, 2014	20.83	20.86	20.79	20.82
622	NYSE	BUI	Fri, Jul 25, 2014	20.86	20.94	20.86	20.87
621	NYSE	BUI	Thu, Jul 24, 2014	20.95	20.98	20.81	20.86
620	NYSE	BUI	Wed, Jul 23, 2014	20.84	20.91	20.81	20.84
619	NYSE	BUI	Tue, Jul 22, 2014	20.85	20.94	20.79	20.83
618	NYSE	BUI	Mon, Jul 21, 2014	20.76	20.77	20.70	20.77
617	NYSE	BUI	Fri, Jul 18, 2014	20.82	20.82	20.57	20.70
616	NYSE	BUI	Thu, Jul 17, 2014	20.88	20.95	20.52	20.76
615	NYSE	BUI	Wed, Jul 16, 2014	20.75	20.89	20.60	20.89
614	NYSE	BUI	Tue, Jul 15, 2014	20.68	20.71	20.58	20.65
613	NYSE	BUI	Mon, Jul 14, 2014	20.72	20.80	20.47	20.58
612	NYSE	BUI	Fri, Jul 11, 2014	20.57	20.59	20.53	20.59
611	NYSE	BUI	Thu, Jul 10, 2014	20.45	20.59	20.31	20.57
610	NYSE	BUI	Wed, Jul 9, 2014	20.60	20.63	20.47	20.53
609	NYSE	BUI	Tue, Jul 8, 2014	20.76	20.81	20.49	20.56
608	NYSE	BUI	Mon, Jul 7, 2014	20.70	20.75	20.61	20.75
607	NYSE	BUI	Thu, Jul 3, 2014	20.87	20.88	20.59	20.63
606	NYSE	BUI	Wed, Jul 2, 2014	20.93	20.94	20.67	20.78
605	NYSE	BUI	Tue, Jul 1, 2014	20.94	21.06	20.84	20.84
604	NYSE	BUI	Mon, Jun 30, 2014	20.95	21.08	20.87	20.94
603	NYSE	BUI	Fri, Jun 27, 2014	20.89	21.04	20.85	20.85
602	NYSE	BUI	Thu, Jun 26, 2014	20.81	20.84	20.68	20.84
601	NYSE	BUI	Wed, Jun 25, 2014	20.78	20.90	20.71	20.77
600	NYSE	BUI	Tue, Jun 24, 2014	20.75	20.79	20.69	20.72
599	NYSE	BUI	Mon, Jun 23, 2014	20.81	20.87	20.70	20.70
598	NYSE	BUI	Fri, Jun 20, 2014	20.92	20.95	20.73	20.81
597	NYSE	BUI	Thu, Jun 19, 2014	20.76	20.89	20.68	20.89
596	NYSE	BUI	Wed, Jun 18, 2014	20.64	20.83	20.46	20.65
595	NYSE	BUI	Tue, Jun 17, 2014	20.72	20.83	20.63	20.71
594	NYSE	BUI	Mon, Jun 16, 2014	20.64	20.77	20.57	20.71
593	NYSE	BUI	Fri, Jun 13, 2014	20.61	20.73	20.50	20.63
592	NYSE	BUI	Thu, Jun 12, 2014	20.62	20.68	20.49	20.54
591	NYSE	BUI	Wed, Jun 11, 2014	20.56	20.66	20.54	20.58
590	NYSE	BUI	Tue, Jun 10, 2014	20.40	20.50	20.28	20.49
589	NYSE	BUI	Mon, Jun 9, 2014	20.04	20.31	20.04	20.31
588	NYSE	BUI	Fri, Jun 6, 2014	20.00	20.40	19.93	19.95
587	NYSE	BUI	Thu, Jun 5, 2014	19.91	20.09	19.89	20.09
586	NYSE	BUI	Wed, Jun 4, 2014	19.82	19.89	19.68	19.89
585	NYSE	BUI	Tue, Jun 3, 2014	19.75	19.87	19.66	19.77
584	NYSE	BUI	Mon, Jun 2, 2014	19.71	19.76	19.55	19.74
583	NYSE	BUI	Fri, May 30, 2014	19.77	19.77	19.55	19.67
582	NYSE	BUI	Thu, May 29, 2014	19.82	19.84	19.64	19.75
581	NYSE	BUI	Wed, May 28, 2014	19.76	19.86	19.64	19.76
580	NYSE	BUI	Tue, May 27, 2014	19.84	19.85	19.65	19.70
579	NYSE	BUI	Fri, May 23, 2014	19.70	19.75	19.67	19.75
578	NYSE	BUI	Thu, May 22, 2014	19.62	19.67	19.56	19.67
577	NYSE	BUI	Wed, May 21, 2014	19.47	19.59	19.40	19.59
576	NYSE	BUI	Tue, May 20, 2014	19.59	19.59	19.40	19.43
575	NYSE	BUI	Mon, May 19, 2014	19.77	19.78	19.52	19.60
574	NYSE	BUI	Fri, May 16, 2014	19.68	19.75	19.60	19.69
573	NYSE	BUI	Thu, May 15, 2014	19.66	19.67	19.50	19.57
572	NYSE	BUI	Wed, May 14, 2014	19.75	19.75	19.52	19.58
571	NYSE	BUI	Tue, May 13, 2014	19.66	19.75	19.52	19.62
570	NYSE	BUI	Mon, May 12, 2014	19.61	19.86	19.61	19.86
569	NYSE	BUI	Fri, May 9, 2014	19.54	19.54	19.45	19.50
568	NYSE	BUI	Thu, May 8, 2014	19.60	19.64	19.51	19.55
567	NYSE	BUI	Wed, May 7, 2014	19.45	19.61	19.44	19.60
566	NYSE	BUI	Tue, May 6, 2014	19.40	19.46	19.37	19.44
565	NYSE	BUI	Mon, May 5, 2014	19.33	19.40	19.29	19.40
564	NYSE	BUI	Fri, May 2, 2014	19.39	19.40	19.32	19.35
563	NYSE	BUI	Thu, May 1, 2014	19.37	19.39	19.28	19.38
562	NYSE	BUI	Wed, Apr 30, 2014	19.27	19.38	19.26	19.35
561	NYSE	BUI	Tue, Apr 29, 2014	19.22	19.30	19.22	19.26
560	NYSE	BUI	Mon, Apr 28, 2014	19.23	19.50	19.15	19.22
559	NYSE	BUI	Fri, Apr 25, 2014	19.21	19.23	19.19	19.22
558	NYSE	BUI	Thu, Apr 24, 2014	19.20	19.21	19.15	19.20
557	NYSE	BUI	Wed, Apr 23, 2014	19.15	19.20	19.12	19.20
556	NYSE	BUI	Tue, Apr 22, 2014	19.15	19.17	19.12	19.15
555	NYSE	BUI	Mon, Apr 21, 2014	19.19	19.19	19.08	19.12
554	NYSE	BUI	Thu, Apr 17, 2014	19.07	19.19	19.07	19.11
553	NYSE	BUI	Wed, Apr 16, 2014	19.04	19.07	18.98	19.07
552	NYSE	BUI	Tue, Apr 15, 2014	19.06	19.06	18.86	19.04
551	NYSE	BUI	Mon, Apr 14, 2014	19.07	19.07	18.93	18.97
550	NYSE	BUI	Fri, Apr 11, 2014	18.88	18.96	18.87	18.96
549	NYSE	BUI	Thu, Apr 10, 2014	19.01	19.13	18.90	18.99
548	NYSE	BUI	Wed, Apr 9, 2014	19.00	19.03	18.92	19.03
547	NYSE	BUI	Tue, Apr 8, 2014	18.82	19.01	18.79	19.01
546	NYSE	BUI	Mon, Apr 7, 2014	18.89	18.96	18.79	18.90
545	NYSE	BUI	Fri, Apr 4, 2014	19.01	19.01	18.85	18.98
544	NYSE	BUI	Thu, Apr 3, 2014	18.84	18.97	18.84	18.97
543	NYSE	BUI	Wed, Apr 2, 2014	19.05	19.05	18.78	18.94
542	NYSE	BUI	Tue, Apr 1, 2014	19.05	19.05	18.89	18.95
541	NYSE	BUI	Mon, Mar 31, 2014	18.96	19.08	18.90	18.96
540	NYSE	BUI	Fri, Mar 28, 2014	18.93	19.02	18.85	18.90
539	NYSE	BUI	Thu, Mar 27, 2014	18.73	18.96	18.73	18.96
538	NYSE	BUI	Wed, Mar 26, 2014	18.80	18.84	18.74	18.77
537	NYSE	BUI	Tue, Mar 25, 2014	18.80	18.89	18.73	18.78
536	NYSE	BUI	Mon, Mar 24, 2014	18.92	18.92	18.69	18.77
535	NYSE	BUI	Fri, Mar 21, 2014	18.90	18.95	18.84	18.87
534	NYSE	BUI	Thu, Mar 20, 2014	18.93	18.93	18.71	18.74
533	NYSE	BUI	Wed, Mar 19, 2014	19.00	19.02	18.80	18.90
532	NYSE	BUI	Tue, Mar 18, 2014	18.99	19.05	18.98	19.04
531	NYSE	BUI	Mon, Mar 17, 2014	18.88	18.99	18.88	18.98
530	NYSE	BUI	Fri, Mar 14, 2014	18.75	18.86	18.75	18.85
529	NYSE	BUI	Thu, Mar 13, 2014	18.90	18.94	18.77	18.90
528	NYSE	BUI	Wed, Mar 12, 2014	18.83	18.90	18.78	18.89
527	NYSE	BUI	Tue, Mar 11, 2014	18.79	18.84	18.74	18.83
526	NYSE	BUI	Mon, Mar 10, 2014	18.70	18.84	18.62	18.84
525	NYSE	BUI	Fri, Mar 7, 2014	18.86	18.94	18.73	18.83
524	NYSE	BUI	Thu, Mar 6, 2014	18.91	19.01	18.83	18.86
523	NYSE	BUI	Wed, Mar 5, 2014	19.00	19.01	18.87	18.89
522	NYSE	BUI	Tue, Mar 4, 2014	18.85	19.00	18.85	19.00
521	NYSE	BUI	Mon, Mar 3, 2014	18.75	18.85	18.63	18.85
520	NYSE	BUI	Fri, Feb 28, 2014	18.81	18.87	18.66	18.75
519	NYSE	BUI	Thu, Feb 27, 2014	18.71	18.81	18.65	18.81
518	NYSE	BUI	Wed, Feb 26, 2014	18.70	18.70	18.58	18.70
517	NYSE	BUI	Tue, Feb 25, 2014	18.77	18.81	18.55	18.69
516	NYSE	BUI	Mon, Feb 24, 2014	18.77	18.83	18.69	18.80
515	NYSE	BUI	Fri, Feb 21, 2014	18.75	18.77	18.66	18.69
514	NYSE	BUI	Thu, Feb 20, 2014	18.65	18.73	18.52	18.68
513	NYSE	BUI	Wed, Feb 19, 2014	18.55	18.77	18.49	18.55
512	NYSE	BUI	Tue, Feb 18, 2014	18.43	18.63	18.43	18.63
511	NYSE	BUI	Fri, Feb 14, 2014	18.46	18.58	18.45	18.50
510	NYSE	BUI	Thu, Feb 13, 2014	18.40	18.46	18.40	18.46
509	NYSE	BUI	Wed, Feb 12, 2014	18.40	18.50	18.40	18.41
508	NYSE	BUI	Tue, Feb 11, 2014	18.60	18.82	18.52	18.79
507	NYSE	BUI	Mon, Feb 10, 2014	18.50	18.65	18.50	18.62
506	NYSE	BUI	Fri, Feb 7, 2014	18.59	18.59	18.51	18.56
505	NYSE	BUI	Thu, Feb 6, 2014	18.24	18.52	18.22	18.50
504	NYSE	BUI	Wed, Feb 5, 2014	18.19	18.24	18.12	18.24
503	NYSE	BUI	Tue, Feb 4, 2014	18.05	18.23	18.05	18.15
502	NYSE	BUI	Mon, Feb 3, 2014	18.13	18.20	18.01	18.06
501	NYSE	BUI	Fri, Jan 31, 2014	18.01	18.23	18.01	18.14
500	NYSE	BUI	Thu, Jan 30, 2014	17.98	18.16	17.96	18.15
499	NYSE	BUI	Wed, Jan 29, 2014	18.05	18.05	17.92	17.96
498	NYSE	BUI	Tue, Jan 28, 2014	17.92	18.08	17.92	18.07
497	NYSE	BUI	Mon, Jan 27, 2014	18.07	18.16	17.92	17.96
496	NYSE	BUI	Fri, Jan 24, 2014	18.00	18.15	18.00	18.04
495	NYSE	BUI	Thu, Jan 23, 2014	18.12	18.17	18.03	18.10
494	NYSE	BUI	Wed, Jan 22, 2014	18.12	18.18	18.12	18.17
493	NYSE	BUI	Tue, Jan 21, 2014	17.98	18.22	17.98	18.15
492	NYSE	BUI	Fri, Jan 17, 2014	18.08	18.13	17.99	17.99
491	NYSE	BUI	Thu, Jan 16, 2014	18.05	18.10	17.96	18.05
490	NYSE	BUI	Wed, Jan 15, 2014	18.06	18.06	17.98	18.00
489	NYSE	BUI	Tue, Jan 14, 2014	17.98	18.10	17.95	17.99
488	NYSE	BUI	Mon, Jan 13, 2014	17.99	18.08	17.96	18.00
487	NYSE	BUI	Fri, Jan 10, 2014	18.02	18.12	17.87	18.07
486	NYSE	BUI	Thu, Jan 9, 2014	18.05	18.07	17.96	18.03
485	NYSE	BUI	Wed, Jan 8, 2014	18.12	18.13	18.00	18.04
484	NYSE	BUI	Tue, Jan 7, 2014	18.03	18.11	18.03	18.11
483	NYSE	BUI	Mon, Jan 6, 2014	17.76	18.01	17.74	17.96
482	NYSE	BUI	Fri, Jan 3, 2014	17.80	17.86	17.68	17.79
481	NYSE	BUI	Thu, Jan 2, 2014	17.90	17.91	17.74	17.75
480	NYSE	BUI	Tue, Dec 31, 2013	17.81	17.87	17.72	17.87
479	NYSE	BUI	Mon, Dec 30, 2013	17.78	17.78	17.71	17.72
478	NYSE	BUI	Fri, Dec 27, 2013	17.64	17.74	17.64	17.70
477	NYSE	BUI	Thu, Dec 26, 2013	17.69	17.75	17.58	17.68
476	NYSE	BUI	Tue, Dec 24, 2013	17.62	17.63	17.55	17.60
475	NYSE	BUI	Mon, Dec 23, 2013	17.50	17.64	17.42	17.51
474	NYSE	BUI	Fri, Dec 20, 2013	17.34	17.41	17.30	17.38
473	NYSE	BUI	Thu, Dec 19, 2013	17.24	17.34	17.23	17.32
472	NYSE	BUI	Wed, Dec 18, 2013	17.14	17.35	17.14	17.35
471	NYSE	BUI	Tue, Dec 17, 2013	17.27	17.27	17.15	17.20
470	NYSE	BUI	Mon, Dec 16, 2013	17.02	17.20	17.02	17.20
469	NYSE	BUI	Fri, Dec 13, 2013	17.04	17.09	16.90	17.01
468	NYSE	BUI	Thu, Dec 12, 2013	17.00	17.09	16.98	17.04
467	NYSE	BUI	Wed, Dec 11, 2013	17.27	17.27	17.08	17.11
466	NYSE	BUI	Tue, Dec 10, 2013	17.32	17.33	17.21	17.26
465	NYSE	BUI	Mon, Dec 9, 2013	17.39	17.40	17.25	17.29
464	NYSE	BUI	Fri, Dec 6, 2013	17.31	17.41	17.31	17.41
463	NYSE	BUI	Thu, Dec 5, 2013	17.45	17.48	17.25	17.30
462	NYSE	BUI	Wed, Dec 4, 2013	17.25	17.50	17.25	17.41
461	NYSE	BUI	Tue, Dec 3, 2013	17.40	17.52	17.36	17.41
460	NYSE	BUI	Mon, Dec 2, 2013	17.51	17.58	17.40	17.46
459	NYSE	BUI	Fri, Nov 29, 2013	17.68	17.80	17.52	17.55
458	NYSE	BUI	Wed, Nov 27, 2013	17.44	17.52	17.43	17.48
457	NYSE	BUI	Tue, Nov 26, 2013	17.53	17.54	17.33	17.42
456	NYSE	BUI	Mon, Nov 25, 2013	17.54	17.70	17.50	17.61
455	NYSE	BUI	Fri, Nov 22, 2013	17.57	17.70	17.53	17.59
454	NYSE	BUI	Thu, Nov 21, 2013	17.75	17.75	17.56	17.59
453	NYSE	BUI	Wed, Nov 20, 2013	17.79	17.84	17.56	17.64
452	NYSE	BUI	Tue, Nov 19, 2013	17.82	17.82	17.57	17.70
451	NYSE	BUI	Mon, Nov 18, 2013	17.87	17.87	17.67	17.76
450	NYSE	BUI	Fri, Nov 15, 2013	18.01	18.01	17.70	17.82
449	NYSE	BUI	Thu, Nov 14, 2013	17.99	17.99	17.63	17.73
448	NYSE	BUI	Wed, Nov 13, 2013	17.77	17.82	17.73	17.76
447	NYSE	BUI	Tue, Nov 12, 2013	18.10	18.10	17.98	18.05
446	NYSE	BUI	Mon, Nov 11, 2013	18.20	18.20	18.04	18.13
445	NYSE	BUI	Fri, Nov 8, 2013	18.16	18.19	18.07	18.10
444	NYSE	BUI	Thu, Nov 7, 2013	18.48	18.48	18.10	18.16
443	NYSE	BUI	Wed, Nov 6, 2013	18.17	18.31	18.17	18.31
442	NYSE	BUI	Tue, Nov 5, 2013	18.27	18.27	18.19	18.22
441	NYSE	BUI	Mon, Nov 4, 2013	18.37	18.37	18.22	18.28
440	NYSE	BUI	Fri, Nov 1, 2013	18.47	18.47	18.24	18.28
439	NYSE	BUI	Thu, Oct 31, 2013	18.28	18.39	18.16	18.36
438	NYSE	BUI	Wed, Oct 30, 2013	18.28	18.31	18.17	18.22
437	NYSE	BUI	Tue, Oct 29, 2013	18.32	18.32	18.25	18.31
436	NYSE	BUI	Mon, Oct 28, 2013	18.32	18.38	18.25	18.31
435	NYSE	BUI	Fri, Oct 25, 2013	18.23	18.35	18.23	18.35
434	NYSE	BUI	Thu, Oct 24, 2013	18.25	18.28	18.18	18.27
433	NYSE	BUI	Wed, Oct 23, 2013	18.32	18.32	18.16	18.24
432	NYSE	BUI	Tue, Oct 22, 2013	18.19	18.32	18.13	18.32
431	NYSE	BUI	Mon, Oct 21, 2013	17.95	18.07	17.95	18.07
430	NYSE	BUI	Fri, Oct 18, 2013	17.99	17.99	17.88	17.96
429	NYSE	BUI	Thu, Oct 17, 2013	17.68	17.90	17.63	17.90
428	NYSE	BUI	Wed, Oct 16, 2013	17.57	17.69	17.51	17.65
427	NYSE	BUI	Tue, Oct 15, 2013	17.60	17.60	17.41	17.58
426	NYSE	BUI	Mon, Oct 14, 2013	17.66	17.66	17.51	17.59
425	NYSE	BUI	Fri, Oct 11, 2013	17.65	17.70	17.58	17.70
424	NYSE	BUI	Thu, Oct 10, 2013	17.43	17.59	17.41	17.59
423	NYSE	BUI	Wed, Oct 9, 2013	17.40	17.45	17.25	17.42
422	NYSE	BUI	Tue, Oct 8, 2013	17.39	17.46	17.38	17.46
421	NYSE	BUI	Mon, Oct 7, 2013	17.58	17.58	17.35	17.48
420	NYSE	BUI	Fri, Oct 4, 2013	17.45	17.60	17.33	17.60
419	NYSE	BUI	Thu, Oct 3, 2013	17.32	17.59	17.32	17.41
418	NYSE	BUI	Wed, Oct 2, 2013	17.18	17.46	17.16	17.42
417	NYSE	BUI	Tue, Oct 1, 2013	17.53	17.60	17.32	17.45
416	NYSE	BUI	Mon, Sep 30, 2013	17.40	17.58	17.40	17.45
415	NYSE	BUI	Fri, Sep 27, 2013	17.55	17.70	17.41	17.53
414	NYSE	BUI	Thu, Sep 26, 2013	17.64	17.75	17.50	17.55
413	NYSE	BUI	Wed, Sep 25, 2013	17.73	17.74	17.64	17.71
412	NYSE	BUI	Tue, Sep 24, 2013	17.74	17.75	17.62	17.70
411	NYSE	BUI	Mon, Sep 23, 2013	17.75	17.75	17.54	17.72
410	NYSE	BUI	Fri, Sep 20, 2013	17.70	17.70	17.64	17.68
409	NYSE	BUI	Thu, Sep 19, 2013	17.69	17.75	17.54	17.65
408	NYSE	BUI	Wed, Sep 18, 2013	17.53	17.74	17.23	17.60
407	NYSE	BUI	Tue, Sep 17, 2013	17.31	17.53	17.28	17.45
406	NYSE	BUI	Mon, Sep 16, 2013	17.62	17.62	17.23	17.37
405	NYSE	BUI	Fri, Sep 13, 2013	17.12	17.46	17.11	17.38
404	NYSE	BUI	Thu, Sep 12, 2013	17.22	17.36	17.14	17.20
403	NYSE	BUI	Wed, Sep 11, 2013	17.19	17.35	17.17	17.29
402	NYSE	BUI	Tue, Sep 10, 2013	17.32	17.45	17.14	17.28
401	NYSE	BUI	Mon, Sep 9, 2013	17.40	17.64	17.13	17.36
400	NYSE	BUI	Fri, Sep 6, 2013	17.24	17.49	17.12	17.48
399	NYSE	BUI	Thu, Sep 5, 2013	17.20	17.32	16.95	17.32
398	NYSE	BUI	Wed, Sep 4, 2013	16.87	17.17	16.87	17.17
397	NYSE	BUI	Tue, Sep 3, 2013	17.23	17.23	16.94	16.99
396	NYSE	BUI	Fri, Aug 30, 2013	17.17	17.23	17.01	17.20
395	NYSE	BUI	Thu, Aug 29, 2013	16.81	17.10	16.79	17.10
394	NYSE	BUI	Wed, Aug 28, 2013	16.86	16.99	16.82	16.91
393	NYSE	BUI	Tue, Aug 27, 2013	16.93	17.02	16.85	16.85
392	NYSE	BUI	Mon, Aug 26, 2013	17.03	17.10	16.90	16.90
391	NYSE	BUI	Fri, Aug 23, 2013	16.94	17.13	16.87	17.05
390	NYSE	BUI	Thu, Aug 22, 2013	16.95	17.19	16.85	17.01
389	NYSE	BUI	Wed, Aug 21, 2013	17.05	17.23	16.86	16.92
388	NYSE	BUI	Tue, Aug 20, 2013	16.75	17.26	16.74	17.21
387	NYSE	BUI	Mon, Aug 19, 2013	16.98	17.04	16.84	16.91
386	NYSE	BUI	Fri, Aug 16, 2013	17.20	17.44	17.13	17.15
385	NYSE	BUI	Thu, Aug 15, 2013	17.50	17.50	17.22	17.36
384	NYSE	BUI	Wed, Aug 14, 2013	17.48	17.63	17.43	17.55
383	NYSE	BUI	Tue, Aug 13, 2013	17.64	17.78	17.64	17.69
382	NYSE	BUI	Mon, Aug 12, 2013	18.03	18.10	18.03	18.05
381	NYSE	BUI	Fri, Aug 9, 2013	18.07	18.12	17.94	18.12
380	NYSE	BUI	Thu, Aug 8, 2013	18.01	18.15	17.87	18.10
379	NYSE	BUI	Wed, Aug 7, 2013	18.01	18.09	17.93	18.03
378	NYSE	BUI	Tue, Aug 6, 2013	17.82	18.14	17.71	18.07
377	NYSE	BUI	Mon, Aug 5, 2013	18.19	18.21	17.88	17.90
376	NYSE	BUI	Fri, Aug 2, 2013	18.10	18.25	18.08	18.13
375	NYSE	BUI	Thu, Aug 1, 2013	17.99	18.22	17.84	18.15
374	NYSE	BUI	Wed, Jul 31, 2013	18.06	18.16	17.85	17.99
373	NYSE	BUI	Tue, Jul 30, 2013	18.13	18.31	18.06	18.15
372	NYSE	BUI	Mon, Jul 29, 2013	18.05	18.18	18.05	18.12
371	NYSE	BUI	Fri, Jul 26, 2013	18.19	18.32	18.02	18.10
370	NYSE	BUI	Thu, Jul 25, 2013	18.23	18.28	17.94	18.10
369	NYSE	BUI	Wed, Jul 24, 2013	18.21	18.31	18.06	18.12
368	NYSE	BUI	Tue, Jul 23, 2013	18.24	18.41	18.00	18.27
367	NYSE	BUI	Mon, Jul 22, 2013	18.15	18.29	18.12	18.14
366	NYSE	BUI	Fri, Jul 19, 2013	18.34	18.34	18.14	18.21
365	NYSE	BUI	Thu, Jul 18, 2013	18.17	18.37	18.17	18.25
364	NYSE	BUI	Wed, Jul 17, 2013	18.28	18.37	18.17	18.22
363	NYSE	BUI	Tue, Jul 16, 2013	18.38	18.38	18.25	18.27
362	NYSE	BUI	Mon, Jul 15, 2013	18.30	18.44	18.26	18.41
361	NYSE	BUI	Fri, Jul 12, 2013	18.19	18.35	17.98	18.31
360	NYSE	BUI	Thu, Jul 11, 2013	18.06	18.24	17.96	18.23
359	NYSE	BUI	Wed, Jul 10, 2013	17.77	18.09	17.77	18.03
358	NYSE	BUI	Tue, Jul 9, 2013	17.66	17.85	17.66	17.85
357	NYSE	BUI	Mon, Jul 8, 2013	17.94	17.96	17.61	17.71
356	NYSE	BUI	Fri, Jul 5, 2013	17.59	17.75	17.53	17.73
355	NYSE	BUI	Wed, Jul 3, 2013	17.65	17.86	17.64	17.66
354	NYSE	BUI	Tue, Jul 2, 2013	18.15	18.15	17.99	18.06
353	NYSE	BUI	Mon, Jul 1, 2013	18.10	18.23	18.05	18.15
352	NYSE	BUI	Fri, Jun 28, 2013	18.21	18.35	18.08	18.11
351	NYSE	BUI	Thu, Jun 27, 2013	18.05	18.29	18.00	18.16
350	NYSE	BUI	Wed, Jun 26, 2013	17.73	18.05	17.73	18.02
349	NYSE	BUI	Tue, Jun 25, 2013	17.60	17.82	17.10	17.81
348	NYSE	BUI	Mon, Jun 24, 2013	17.33	17.48	17.03	17.42
347	NYSE	BUI	Fri, Jun 21, 2013	17.72	17.76	17.36	17.45
346	NYSE	BUI	Thu, Jun 20, 2013	18.40	18.44	17.51	17.76
345	NYSE	BUI	Wed, Jun 19, 2013	18.73	18.73	18.43	18.50
344	NYSE	BUI	Tue, Jun 18, 2013	18.52	18.72	18.48	18.63
343	NYSE	BUI	Mon, Jun 17, 2013	18.50	18.74	18.44	18.52
342	NYSE	BUI	Fri, Jun 14, 2013	18.47	18.53	18.35	18.41
341	NYSE	BUI	Thu, Jun 13, 2013	18.31	18.44	17.90	18.41
340	NYSE	BUI	Wed, Jun 12, 2013	18.46	18.50	18.20	18.23
339	NYSE	BUI	Tue, Jun 11, 2013	18.56	18.66	18.44	18.44
338	NYSE	BUI	Mon, Jun 10, 2013	18.76	18.80	18.62	18.72
337	NYSE	BUI	Fri, Jun 7, 2013	18.38	18.70	18.38	18.62
336	NYSE	BUI	Thu, Jun 6, 2013	18.30	18.48	18.25	18.42
335	NYSE	BUI	Wed, Jun 5, 2013	18.14	18.53	18.14	18.22
334	NYSE	BUI	Tue, Jun 4, 2013	18.85	18.87	18.16	18.25
333	NYSE	BUI	Mon, Jun 3, 2013	18.76	18.93	18.48	18.61
332	NYSE	BUI	Fri, May 31, 2013	19.11	19.26	18.80	18.86
331	NYSE	BUI	Thu, May 30, 2013	19.13	19.15	18.75	18.84
330	NYSE	BUI	Wed, May 29, 2013	19.19	19.20	18.96	19.04
329	NYSE	BUI	Tue, May 28, 2013	19.35	19.47	19.11	19.18
328	NYSE	BUI	Fri, May 24, 2013	19.28	19.30	19.18	19.30
327	NYSE	BUI	Thu, May 23, 2013	19.48	19.48	19.05	19.26
326	NYSE	BUI	Wed, May 22, 2013	19.44	19.75	19.38	19.48
325	NYSE	BUI	Tue, May 21, 2013	19.51	19.77	19.31	19.37
324	NYSE	BUI	Mon, May 20, 2013	19.56	19.64	19.38	19.38
323	NYSE	BUI	Fri, May 17, 2013	19.64	19.64	19.31	19.56
322	NYSE	BUI	Thu, May 16, 2013	19.60	19.60	19.48	19.52
321	NYSE	BUI	Wed, May 15, 2013	19.50	19.59	19.43	19.56
320	NYSE	BUI	Tue, May 14, 2013	19.80	19.82	19.42	19.50
319	NYSE	BUI	Mon, May 13, 2013	19.73	19.73	19.59	19.63
318	NYSE	BUI	Fri, May 10, 2013	20.00	20.00	19.80	19.96
317	NYSE	BUI	Thu, May 9, 2013	20.00	20.00	19.90	19.95
316	NYSE	BUI	Wed, May 8, 2013	19.98	19.99	19.71	19.99
315	NYSE	BUI	Tue, May 7, 2013	20.00	20.00	19.90	19.90
314	NYSE	BUI	Mon, May 6, 2013	19.96	19.96	19.85	19.95
313	NYSE	BUI	Fri, May 3, 2013	19.86	19.95	19.76	19.91
312	NYSE	BUI	Thu, May 2, 2013	19.85	19.96	19.72	19.91
311	NYSE	BUI	Wed, May 1, 2013	19.94	19.94	19.81	19.85
310	NYSE	BUI	Tue, Apr 30, 2013	19.84	19.85	19.70	19.80
309	NYSE	BUI	Mon, Apr 29, 2013	19.84	19.92	19.68	19.70
308	NYSE	BUI	Fri, Apr 26, 2013	19.67	19.75	19.63	19.66
307	NYSE	BUI	Thu, Apr 25, 2013	19.82	19.85	19.60	19.63
306	NYSE	BUI	Wed, Apr 24, 2013	19.69	19.80	19.62	19.68
305	NYSE	BUI	Tue, Apr 23, 2013	19.66	19.80	19.46	19.57
304	NYSE	BUI	Mon, Apr 22, 2013	19.69	19.85	19.61	19.61
303	NYSE	BUI	Fri, Apr 19, 2013	19.50	19.60	19.50	19.60
302	NYSE	BUI	Thu, Apr 18, 2013	19.61	19.61	19.37	19.42
301	NYSE	BUI	Wed, Apr 17, 2013	19.53	19.61	19.36	19.59
300	NYSE	BUI	Tue, Apr 16, 2013	19.42	19.50	19.32	19.48
299	NYSE	BUI	Mon, Apr 15, 2013	19.70	19.70	19.30	19.33
298	NYSE	BUI	Fri, Apr 12, 2013	19.72	19.76	19.45	19.67
297	NYSE	BUI	Thu, Apr 11, 2013	19.59	19.84	19.59	19.72
296	NYSE	BUI	Wed, Apr 10, 2013	19.87	19.87	19.63	19.66
295	NYSE	BUI	Tue, Apr 9, 2013	19.50	19.95	19.42	19.70
294	NYSE	BUI	Mon, Apr 8, 2013	19.50	19.60	19.31	19.49
293	NYSE	BUI	Fri, Apr 5, 2013	19.32	19.56	19.28	19.33
292	NYSE	BUI	Thu, Apr 4, 2013	19.45	19.47	19.25	19.33
291	NYSE	BUI	Wed, Apr 3, 2013	19.62	19.62	19.30	19.30
290	NYSE	BUI	Tue, Apr 2, 2013	19.59	19.61	19.45	19.59
289	NYSE	BUI	Mon, Apr 1, 2013	19.48	19.58	19.32	19.41
288	NYSE	BUI	Thu, Mar 28, 2013	19.60	19.60	19.42	19.58
287	NYSE	BUI	Wed, Mar 27, 2013	19.33	19.49	19.26	19.46
286	NYSE	BUI	Tue, Mar 26, 2013	19.29	19.30	19.15	19.23
285	NYSE	BUI	Mon, Mar 25, 2013	19.30	19.30	19.15	19.17
284	NYSE	BUI	Fri, Mar 22, 2013	19.42	19.44	19.20	19.24
283	NYSE	BUI	Thu, Mar 21, 2013	19.53	19.53	19.31	19.38
282	NYSE	BUI	Wed, Mar 20, 2013	19.37	19.50	19.20	19.47
281	NYSE	BUI	Tue, Mar 19, 2013	19.11	19.29	19.11	19.21
280	NYSE	BUI	Mon, Mar 18, 2013	19.36	19.41	19.10	19.16
279	NYSE	BUI	Fri, Mar 15, 2013	19.39	19.48	19.22	19.40
278	NYSE	BUI	Thu, Mar 14, 2013	19.65	19.65	19.23	19.28
277	NYSE	BUI	Wed, Mar 13, 2013	19.40	19.60	19.39	19.53
276	NYSE	BUI	Tue, Mar 12, 2013	19.54	19.60	19.41	19.49
275	NYSE	BUI	Mon, Mar 11, 2013	19.49	19.60	19.35	19.44
274	NYSE	BUI	Fri, Mar 8, 2013	19.59	19.59	19.34	19.40
273	NYSE	BUI	Thu, Mar 7, 2013	19.48	19.56	19.31	19.35
272	NYSE	BUI	Wed, Mar 6, 2013	19.43	19.55	19.31	19.41
271	NYSE	BUI	Tue, Mar 5, 2013	19.33	19.66	19.30	19.49
270	NYSE	BUI	Mon, Mar 4, 2013	19.10	19.45	19.08	19.36
269	NYSE	BUI	Fri, Mar 1, 2013	19.19	19.26	19.00	19.09
268	NYSE	BUI	Thu, Feb 28, 2013	19.28	19.32	19.17	19.21
267	NYSE	BUI	Wed, Feb 27, 2013	19.00	19.32	18.99	19.22
266	NYSE	BUI	Tue, Feb 26, 2013	18.93	18.96	18.85	18.94
265	NYSE	BUI	Mon, Feb 25, 2013	19.03	19.05	18.88	18.89
264	NYSE	BUI	Fri, Feb 22, 2013	18.95	19.06	18.91	18.91
263	NYSE	BUI	Thu, Feb 21, 2013	19.25	19.25	18.90	18.93
262	NYSE	BUI	Wed, Feb 20, 2013	19.29	19.36	19.12	19.20
261	NYSE	BUI	Tue, Feb 19, 2013	19.32	19.37	19.26	19.37
260	NYSE	BUI	Fri, Feb 15, 2013	19.20	19.33	19.15	19.20
259	NYSE	BUI	Thu, Feb 14, 2013	19.41	19.41	19.08	19.14
258	NYSE	BUI	Wed, Feb 13, 2013	19.34	19.34	19.20	19.28
257	NYSE	BUI	Tue, Feb 12, 2013	19.55	19.63	19.50	19.63
256	NYSE	BUI	Mon, Feb 11, 2013	19.62	19.75	19.50	19.51
255	NYSE	BUI	Fri, Feb 8, 2013	19.58	19.60	19.50	19.53
254	NYSE	BUI	Wed, Feb 6, 2013	19.51	19.54	19.47	19.54
253	NYSE	BUI	Tue, Feb 5, 2013	19.50	19.61	19.43	19.57
252	NYSE	BUI	Mon, Feb 4, 2013	19.44	19.47	19.30	19.41
251	NYSE	BUI	Fri, Feb 1, 2013	19.40	19.48	19.30	19.34
250	NYSE	BUI	Thu, Jan 31, 2013	19.35	19.35	19.21	19.26
249	NYSE	BUI	Wed, Jan 30, 2013	19.37	19.37	19.25	19.26
248	NYSE	BUI	Tue, Jan 29, 2013	19.20	19.34	19.14	19.29
247	NYSE	BUI	Mon, Jan 28, 2013	19.27	19.27	19.13	19.22
246	NYSE	BUI	Fri, Jan 25, 2013	19.18	19.25	18.95	19.22
245	NYSE	BUI	Thu, Jan 24, 2013	19.03	19.23	19.01	19.18
244	NYSE	BUI	Wed, Jan 23, 2013	18.93	19.01	18.89	19.01
243	NYSE	BUI	Tue, Jan 22, 2013	18.69	18.96	18.68	18.93
242	NYSE	BUI	Fri, Jan 18, 2013	18.69	18.72	18.53	18.63
241	NYSE	BUI	Thu, Jan 17, 2013	18.60	18.66	18.52	18.63
240	NYSE	BUI	Wed, Jan 16, 2013	18.64	18.66	18.46	18.48
239	NYSE	BUI	Tue, Jan 15, 2013	18.58	18.67	18.57	18.58
238	NYSE	BUI	Mon, Jan 14, 2013	18.69	18.70	18.53	18.53
237	NYSE	BUI	Fri, Jan 11, 2013	18.65	18.71	18.57	18.62
236	NYSE	BUI	Thu, Jan 10, 2013	18.54	18.70	18.50	18.58
235	NYSE	BUI	Wed, Jan 9, 2013	18.81	18.81	18.34	18.37
234	NYSE	BUI	Tue, Jan 8, 2013	18.72	18.72	18.56	18.71
233	NYSE	BUI	Mon, Jan 7, 2013	18.69	18.69	18.50	18.66
232	NYSE	BUI	Fri, Jan 4, 2013	18.45	18.57	18.44	18.45
231	NYSE	BUI	Thu, Jan 3, 2013	18.27	18.38	18.22	18.33
230	NYSE	BUI	Wed, Jan 2, 2013	18.04	18.21	18.04	18.19
229	NYSE	BUI	Mon, Dec 31, 2012	17.70	17.90	17.70	17.89
228	NYSE	BUI	Fri, Dec 28, 2012	17.88	17.88	17.73	17.73
227	NYSE	BUI	Thu, Dec 27, 2012	17.71	17.89	17.63	17.89
226	NYSE	BUI	Wed, Dec 26, 2012	17.73	17.87	17.71	17.72
225	NYSE	BUI	Mon, Dec 24, 2012	17.76	17.84	17.67	17.70
224	NYSE	BUI	Fri, Dec 21, 2012	17.76	17.80	17.74	17.78
223	NYSE	BUI	Thu, Dec 20, 2012	17.85	17.87	17.79	17.79
222	NYSE	BUI	Wed, Dec 19, 2012	17.86	17.99	17.84	17.85
221	NYSE	BUI	Tue, Dec 18, 2012	17.79	17.95	17.78	17.90
220	NYSE	BUI	Mon, Dec 17, 2012	17.80	17.89	17.74	17.79
219	NYSE	BUI	Fri, Dec 14, 2012	17.78	17.96	17.75	17.84
218	NYSE	BUI	Thu, Dec 13, 2012	17.75	17.90	17.75	17.78
217	NYSE	BUI	Wed, Dec 12, 2012	17.86	17.91	17.77	17.80
216	NYSE	BUI	Tue, Dec 11, 2012	17.82	18.03	17.82	17.85
215	NYSE	BUI	Mon, Dec 10, 2012	17.81	17.89	17.80	17.82
214	NYSE	BUI	Fri, Dec 7, 2012	17.91	18.02	17.79	17.79
213	NYSE	BUI	Thu, Dec 6, 2012	17.85	18.10	17.85	17.93
212	NYSE	BUI	Wed, Dec 5, 2012	18.24	18.24	17.88	17.88
211	NYSE	BUI	Tue, Dec 4, 2012	18.14	18.22	17.79	18.15
210	NYSE	BUI	Mon, Dec 3, 2012	18.00	18.19	17.89	18.05
209	NYSE	BUI	Fri, Nov 30, 2012	18.18	18.25	18.08	18.11
208	NYSE	BUI	Thu, Nov 29, 2012	17.84	18.06	17.82	18.04
207	NYSE	BUI	Wed, Nov 28, 2012	17.75	18.04	17.75	17.80
206	NYSE	BUI	Tue, Nov 27, 2012	17.79	17.94	17.72	17.83
205	NYSE	BUI	Mon, Nov 26, 2012	17.76	18.03	17.76	17.84
204	NYSE	BUI	Fri, Nov 23, 2012	17.77	17.94	17.73	17.83
203	NYSE	BUI	Wed, Nov 21, 2012	18.00	18.05	17.69	17.81
202	NYSE	BUI	Tue, Nov 20, 2012	18.01	18.10	17.72	18.03
201	NYSE	BUI	Mon, Nov 19, 2012	17.70	18.11	17.70	17.81
200	NYSE	BUI	Fri, Nov 16, 2012	17.40	17.94	17.15	17.61
199	NYSE	BUI	Thu, Nov 15, 2012	17.51	17.88	16.83	17.35
198	NYSE	BUI	Wed, Nov 14, 2012	18.02	18.02	17.51	17.51
197	NYSE	BUI	Tue, Nov 13, 2012	18.36	18.36	18.00	18.02
196	NYSE	BUI	Mon, Nov 12, 2012	18.57	19.16	18.56	18.77
195	NYSE	BUI	Fri, Nov 9, 2012	18.63	18.71	18.51	18.65
194	NYSE	BUI	Thu, Nov 8, 2012	18.83	18.85	18.60	18.80
193	NYSE	BUI	Wed, Nov 7, 2012	18.71	18.85	18.65	18.73
192	NYSE	BUI	Tue, Nov 6, 2012	18.96	18.98	18.85	18.86
191	NYSE	BUI	Mon, Nov 5, 2012	19.16	19.16	18.96	19.00
190	NYSE	BUI	Fri, Nov 2, 2012	19.14	19.17	19.09	19.16
189	NYSE	BUI	Thu, Nov 1, 2012	19.13	19.16	19.03	19.16
188	NYSE	BUI	Wed, Oct 31, 2012	18.74	19.06	18.74	19.02
187	NYSE	BUI	Fri, Oct 26, 2012	18.69	18.83	18.66	18.83
186	NYSE	BUI	Thu, Oct 25, 2012	18.84	18.91	18.60	18.67
185	NYSE	BUI	Wed, Oct 24, 2012	18.88	19.07	18.81	18.86
184	NYSE	BUI	Tue, Oct 23, 2012	19.29	19.29	18.83	18.86
183	NYSE	BUI	Mon, Oct 22, 2012	19.25	19.29	19.24	19.29
182	NYSE	BUI	Fri, Oct 19, 2012	19.20	19.35	19.20	19.28
181	NYSE	BUI	Thu, Oct 18, 2012	19.15	19.32	19.15	19.24
180	NYSE	BUI	Wed, Oct 17, 2012	19.10	19.30	19.06	19.29
179	NYSE	BUI	Tue, Oct 16, 2012	19.27	19.27	19.13	19.14
178	NYSE	BUI	Mon, Oct 15, 2012	19.39	19.42	19.06	19.14
177	NYSE	BUI	Fri, Oct 12, 2012	19.34	19.40	18.87	19.34
176	NYSE	BUI	Thu, Oct 11, 2012	19.20	19.45	19.20	19.44
175	NYSE	BUI	Wed, Oct 10, 2012	19.20	19.35	19.06	19.13
174	NYSE	BUI	Tue, Oct 9, 2012	19.16	19.22	19.09	19.13
173	NYSE	BUI	Mon, Oct 8, 2012	19.12	19.15	18.99	19.15
172	NYSE	BUI	Fri, Oct 5, 2012	19.22	19.37	19.05	19.07
171	NYSE	BUI	Thu, Oct 4, 2012	19.11	19.28	19.05	19.16
170	NYSE	BUI	Wed, Oct 3, 2012	18.94	19.07	18.94	19.05
169	NYSE	BUI	Tue, Oct 2, 2012	19.01	19.05	18.87	19.01
168	NYSE	BUI	Mon, Oct 1, 2012	19.02	19.06	18.93	18.93
167	NYSE	BUI	Fri, Sep 28, 2012	19.02	19.02	18.76	18.91
166	NYSE	BUI	Thu, Sep 27, 2012	18.61	19.06	18.57	19.02
165	NYSE	BUI	Wed, Sep 26, 2012	19.01	19.03	18.59	18.63
164	NYSE	BUI	Tue, Sep 25, 2012	19.01	19.02	18.75	18.95
163	NYSE	BUI	Mon, Sep 24, 2012	18.88	18.89	18.68	18.87
162	NYSE	BUI	Fri, Sep 21, 2012	18.94	19.00	18.58	18.80
161	NYSE	BUI	Thu, Sep 20, 2012	18.97	19.03	18.80	18.81
160	NYSE	BUI	Wed, Sep 19, 2012	19.18	19.18	18.92	18.92
159	NYSE	BUI	Tue, Sep 18, 2012	19.05	19.19	19.00	19.10
158	NYSE	BUI	Mon, Sep 17, 2012	19.16	19.22	19.00	19.06
157	NYSE	BUI	Fri, Sep 14, 2012	19.20	19.32	19.05	19.08
156	NYSE	BUI	Thu, Sep 13, 2012	19.12	19.23	19.08	19.11
155	NYSE	BUI	Wed, Sep 12, 2012	19.41	19.41	19.00	19.07
154	NYSE	BUI	Tue, Sep 11, 2012	19.45	19.45	19.07	19.31
153	NYSE	BUI	Mon, Sep 10, 2012	19.49	19.52	19.32	19.39
152	NYSE	BUI	Fri, Sep 7, 2012	19.43	19.54	19.37	19.49
151	NYSE	BUI	Thu, Sep 6, 2012	19.25	19.48	19.19	19.28
150	NYSE	BUI	Wed, Sep 5, 2012	19.18	19.25	18.99	19.21
149	NYSE	BUI	Tue, Sep 4, 2012	19.20	19.22	19.01	19.07
148	NYSE	BUI	Fri, Aug 31, 2012	19.07	19.12	18.97	19.10
147	NYSE	BUI	Thu, Aug 30, 2012	19.06	19.06	18.90	18.90
146	NYSE	BUI	Wed, Aug 29, 2012	18.96	19.08	18.80	19.04
145	NYSE	BUI	Tue, Aug 28, 2012	19.23	19.25	18.84	18.87
144	NYSE	BUI	Mon, Aug 27, 2012	19.28	19.31	19.00	19.05
143	NYSE	BUI	Fri, Aug 24, 2012	19.28	19.34	19.19	19.27
142	NYSE	BUI	Thu, Aug 23, 2012	19.37	19.37	19.06	19.27
141	NYSE	BUI	Wed, Aug 22, 2012	19.15	19.36	19.07	19.36
140	NYSE	BUI	Tue, Aug 21, 2012	19.44	19.52	19.04	19.13
139	NYSE	BUI	Mon, Aug 20, 2012	19.41	19.54	19.16	19.34
138	NYSE	BUI	Fri, Aug 17, 2012	19.37	19.41	19.29	19.38
137	NYSE	BUI	Thu, Aug 16, 2012	19.46	19.51	19.20	19.29
136	NYSE	BUI	Wed, Aug 15, 2012	19.50	19.50	19.26	19.32
135	NYSE	BUI	Tue, Aug 14, 2012	19.64	19.64	19.37	19.37
134	NYSE	BUI	Mon, Aug 13, 2012	19.52	19.52	19.34	19.43
133	NYSE	BUI	Fri, Aug 10, 2012	19.80	19.88	19.70	19.73
132	NYSE	BUI	Thu, Aug 9, 2012	19.74	19.86	19.66	19.70
131	NYSE	BUI	Wed, Aug 8, 2012	19.72	19.79	19.61	19.74
130	NYSE	BUI	Tue, Aug 7, 2012	19.79	19.79	19.68	19.72
129	NYSE	BUI	Mon, Aug 6, 2012	19.82	19.82	19.53	19.77
128	NYSE	BUI	Fri, Aug 3, 2012	19.92	19.96	19.46	19.60
127	NYSE	BUI	Thu, Aug 2, 2012	19.57	19.82	19.57	19.78
126	NYSE	BUI	Wed, Aug 1, 2012	19.85	19.88	19.71	19.77
125	NYSE	BUI	Tue, Jul 31, 2012	19.60	19.77	19.57	19.74
124	NYSE	BUI	Mon, Jul 30, 2012	19.42	19.59	19.40	19.53
123	NYSE	BUI	Fri, Jul 27, 2012	19.22	19.58	19.21	19.50
122	NYSE	BUI	Thu, Jul 26, 2012	19.45	19.51	19.26	19.26
121	NYSE	BUI	Wed, Jul 25, 2012	19.18	19.31	19.12	19.24
120	NYSE	BUI	Tue, Jul 24, 2012	19.35	19.41	19.03	19.30
119	NYSE	BUI	Mon, Jul 23, 2012	19.00	19.78	19.00	19.26
118	NYSE	BUI	Fri, Jul 20, 2012	19.40	19.49	19.30	19.38
117	NYSE	BUI	Thu, Jul 19, 2012	19.73	19.78	19.29	19.32
116	NYSE	BUI	Wed, Jul 18, 2012	19.74	19.74	19.57	19.59
115	NYSE	BUI	Tue, Jul 17, 2012	19.77	19.80	19.69	19.69
114	NYSE	BUI	Mon, Jul 16, 2012	19.45	19.76	19.34	19.75
113	NYSE	BUI	Fri, Jul 13, 2012	19.70	19.80	19.54	19.54
112	NYSE	BUI	Thu, Jul 12, 2012	19.56	19.71	19.45	19.67
111	NYSE	BUI	Wed, Jul 11, 2012	19.78	19.78	19.41	19.60
110	NYSE	BUI	Tue, Jul 10, 2012	19.60	19.80	19.54	19.70
109	NYSE	BUI	Mon, Jul 9, 2012	19.39	19.51	19.28	19.50
108	NYSE	BUI	Fri, Jul 6, 2012	19.39	19.46	19.31	19.39
107	NYSE	BUI	Thu, Jul 5, 2012	19.22	19.41	19.18	19.40
106	NYSE	BUI	Tue, Jul 3, 2012	19.10	19.11	19.01	19.08
105	NYSE	BUI	Mon, Jul 2, 2012	18.85	18.97	18.75	18.91
104	NYSE	BUI	Fri, Jun 29, 2012	18.75	18.83	18.66	18.74
103	NYSE	BUI	Thu, Jun 28, 2012	18.35	18.55	18.25	18.55
102	NYSE	BUI	Wed, Jun 27, 2012	18.22	18.30	18.14	18.27
101	NYSE	BUI	Tue, Jun 26, 2012	18.10	18.18	17.99	18.11
100	NYSE	BUI	Mon, Jun 25, 2012	18.50	18.52	17.95	17.97
99	NYSE	BUI	Fri, Jun 22, 2012	18.44	18.57	18.36	18.56
98	NYSE	BUI	Thu, Jun 21, 2012	18.46	18.46	18.15	18.38
97	NYSE	BUI	Wed, Jun 20, 2012	18.49	18.60	18.29	18.37
96	NYSE	BUI	Tue, Jun 19, 2012	18.45	18.58	18.33	18.43
95	NYSE	BUI	Mon, Jun 18, 2012	18.31	18.48	18.28	18.30
94	NYSE	BUI	Fri, Jun 15, 2012	18.32	18.46	18.20	18.25
93	NYSE	BUI	Thu, Jun 14, 2012	18.47	18.60	18.34	18.42
92	NYSE	BUI	Wed, Jun 13, 2012	18.45	18.51	18.02	18.40
91	NYSE	BUI	Tue, Jun 12, 2012	18.27	18.37	18.27	18.34
90	NYSE	BUI	Mon, Jun 11, 2012	18.55	18.60	18.05	18.10
89	NYSE	BUI	Fri, Jun 8, 2012	18.28	18.43	18.26	18.43
88	NYSE	BUI	Thu, Jun 7, 2012	18.33	18.33	18.04	18.24
87	NYSE	BUI	Wed, Jun 6, 2012	17.95	18.34	17.95	18.22
86	NYSE	BUI	Tue, Jun 5, 2012	17.86	18.12	17.86	17.94
85	NYSE	BUI	Mon, Jun 4, 2012	18.00	18.14	17.76	17.77
84	NYSE	BUI	Fri, Jun 1, 2012	18.07	18.15	18.02	18.14
83	NYSE	BUI	Thu, May 31, 2012	18.15	18.18	18.05	18.17
82	NYSE	BUI	Wed, May 30, 2012	17.88	18.08	17.88	18.04
81	NYSE	BUI	Tue, May 29, 2012	17.86	17.95	17.75	17.95
80	NYSE	BUI	Fri, May 25, 2012	17.70	17.80	17.64	17.76
79	NYSE	BUI	Thu, May 24, 2012	17.88	17.93	17.48	17.68
78	NYSE	BUI	Wed, May 23, 2012	17.77	17.79	17.51	17.78
77	NYSE	BUI	Tue, May 22, 2012	17.97	17.97	17.60	17.69
76	NYSE	BUI	Mon, May 21, 2012	17.79	18.26	17.59	17.85
75	NYSE	BUI	Fri, May 18, 2012	17.99	17.99	17.55	17.68
74	NYSE	BUI	Thu, May 17, 2012	18.25	18.25	17.94	17.96
73	NYSE	BUI	Wed, May 16, 2012	18.12	18.35	18.12	18.17
72	NYSE	BUI	Tue, May 15, 2012	18.19	18.38	18.04	18.14
71	NYSE	BUI	Mon, May 14, 2012	18.80	18.80	18.04	18.11
70	NYSE	BUI	Fri, May 11, 2012	18.74	18.79	18.66	18.77
69	NYSE	BUI	Thu, May 10, 2012	19.18	19.18	18.89	19.03
68	NYSE	BUI	Wed, May 9, 2012	18.95	18.99	18.84	18.97
67	NYSE	BUI	Tue, May 8, 2012	19.04	19.04	18.84	18.94
66	NYSE	BUI	Mon, May 7, 2012	19.08	19.08	18.73	19.01
65	NYSE	BUI	Fri, May 4, 2012	18.99	19.03	18.90	18.98
64	NYSE	BUI	Thu, May 3, 2012	18.86	18.97	18.82	18.93
63	NYSE	BUI	Wed, May 2, 2012	18.91	18.93	18.80	18.93
62	NYSE	BUI	Tue, May 1, 2012	18.92	18.98	18.72	18.88
61	NYSE	BUI	Mon, Apr 30, 2012	18.95	18.95	18.65	18.83
60	NYSE	BUI	Fri, Apr 27, 2012	18.85	18.88	18.63	18.88
59	NYSE	BUI	Thu, Apr 26, 2012	18.75	18.80	18.41	18.74
58	NYSE	BUI	Wed, Apr 25, 2012	18.82	18.82	18.60	18.66
57	NYSE	BUI	Tue, Apr 24, 2012	18.66	18.77	18.46	18.52
56	NYSE	BUI	Mon, Apr 23, 2012	18.94	18.94	18.64	18.69
55	NYSE	BUI	Fri, Apr 20, 2012	19.00	19.02	18.65	18.90
54	NYSE	BUI	Thu, Apr 19, 2012	19.42	19.43	18.68	18.79
53	NYSE	BUI	Wed, Apr 18, 2012	18.65	18.79	18.56	18.79
52	NYSE	BUI	Tue, Apr 17, 2012	18.68	18.69	18.53	18.60
51	NYSE	BUI	Mon, Apr 16, 2012	18.66	18.66	18.50	18.51
50	NYSE	BUI	Fri, Apr 13, 2012	18.60	18.60	18.40	18.48
49	NYSE	BUI	Thu, Apr 12, 2012	18.54	18.57	18.37	18.53
48	NYSE	BUI	Wed, Apr 11, 2012	18.47	18.48	18.35	18.42
47	NYSE	BUI	Tue, Apr 10, 2012	18.82	18.84	18.31	18.31
46	NYSE	BUI	Mon, Apr 9, 2012	18.77	18.80	18.50	18.63
45	NYSE	BUI	Thu, Apr 5, 2012	18.79	18.79	18.60	18.75
44	NYSE	BUI	Wed, Apr 4, 2012	18.22	18.74	18.22	18.73
43	NYSE	BUI	Tue, Apr 3, 2012	18.00	18.47	17.65	18.21
42	NYSE	BUI	Mon, Apr 2, 2012	18.55	18.67	18.33	18.67
41	NYSE	BUI	Fri, Mar 30, 2012	18.50	18.66	18.45	18.45
40	NYSE	BUI	Thu, Mar 29, 2012	18.44	18.66	18.41	18.55
39	NYSE	BUI	Wed, Mar 28, 2012	18.56	18.57	18.46	18.52
38	NYSE	BUI	Tue, Mar 27, 2012	18.30	18.61	18.30	18.53
37	NYSE	BUI	Mon, Mar 26, 2012	18.30	18.48	18.16	18.37
36	NYSE	BUI	Fri, Mar 23, 2012	18.44	18.50	18.35	18.36
35	NYSE	BUI	Thu, Mar 22, 2012	18.29	18.62	18.20	18.41
34	NYSE	BUI	Wed, Mar 21, 2012	18.86	18.98	18.53	18.55
33	NYSE	BUI	Tue, Mar 20, 2012	19.05	19.05	18.62	18.89
32	NYSE	BUI	Mon, Mar 19, 2012	18.82	19.03	18.82	18.85
31	NYSE	BUI	Fri, Mar 16, 2012	19.05	19.05	18.60	18.85
30	NYSE	BUI	Thu, Mar 15, 2012	19.29	19.36	19.02	19.06
29	NYSE	BUI	Wed, Mar 14, 2012	19.38	19.48	19.18	19.26
28	NYSE	BUI	Tue, Mar 13, 2012	19.48	19.68	19.40	19.40
27	NYSE	BUI	Mon, Mar 12, 2012	19.42	19.59	19.42	19.57
26	NYSE	BUI	Fri, Mar 9, 2012	19.52	19.61	19.40	19.41
25	NYSE	BUI	Thu, Mar 8, 2012	19.50	19.64	19.43	19.49
24	NYSE	BUI	Wed, Mar 7, 2012	19.49	19.68	19.46	19.58
23	NYSE	BUI	Tue, Mar 6, 2012	19.38	19.48	19.31	19.34
22	NYSE	BUI	Mon, Mar 5, 2012	19.43	19.43	19.05	19.37
21	NYSE	BUI	Fri, Mar 2, 2012	19.33	19.58	19.33	19.38
20	NYSE	BUI	Thu, Mar 1, 2012	19.35	19.43	19.25	19.32
19	NYSE	BUI	Wed, Feb 29, 2012	19.40	19.40	19.15	19.28
18	NYSE	BUI	Tue, Feb 28, 2012	19.40	19.40	19.13	19.26
17	NYSE	BUI	Mon, Feb 27, 2012	19.27	19.33	19.15	19.23
16	NYSE	BUI	Fri, Feb 24, 2012	19.24	19.32	19.17	19.25
15	NYSE	BUI	Thu, Feb 23, 2012	19.10	19.29	19.10	19.11
14	NYSE	BUI	Wed, Feb 22, 2012	19.26	19.30	19.10	19.10
13	NYSE	BUI	Tue, Feb 21, 2012	19.57	19.57	19.21	19.22
12	NYSE	BUI	Fri, Feb 17, 2012	19.53	19.56	19.37	19.43
11	NYSE	BUI	Thu, Feb 16, 2012	19.46	19.76	19.46	19.53
10	NYSE	BUI	Wed, Feb 15, 2012	19.70	19.74	19.55	19.57
9	NYSE	BUI	Tue, Feb 14, 2012	19.63	19.70	19.38	19.46
8	NYSE	BUI	Mon, Feb 13, 2012	19.65	19.94	19.63	19.67
7	NYSE	BUI	Fri, Feb 10, 2012	19.72	19.99	19.72	19.90
6	NYSE	BUI	Thu, Feb 9, 2012	19.83	19.99	19.72	19.79
5	NYSE	BUI	Wed, Feb 8, 2012	19.77	19.97	19.73	19.75
4	NYSE	BUI	Tue, Feb 7, 2012	19.95	19.99	19.70	19.90
3	NYSE	BUI	Mon, Feb 6, 2012	19.89	19.99	19.89	19.92
2	NYSE	BUI	Fri, Feb 3, 2012	19.80	19.99	19.71	19.94
1	NYSE	BUI	Thu, Feb 2, 2012	19.70	19.90	19.70	19.90
#	Exchange	Symbol	Date	Open	High	Low	Close

BlackRock Utility Infrastructure & Power Opportunities Trust NYSE:BUI 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