ProShares UltraShort MSCI Brazil Capped AMEX:BZQ Historical Prices

Below are the 3414 trading days of historical prices for BZQ.

#	Exchange	Symbol	Date	Open	High	Low	Close
3414	AMEX	BZQ	Tue, Jan 17, 2023	18.12	18.15	17.66	17.71
3413	AMEX	BZQ	Fri, Jan 13, 2023	17.99	18.00	17.65	17.81
3412	AMEX	BZQ	Thu, Jan 12, 2023	17.96	18.39	17.19	17.56
3411	AMEX	BZQ	Wed, Jan 11, 2023	18.33	18.56	17.83	17.88
3410	AMEX	BZQ	Tue, Jan 10, 2023	19.40	19.41	18.48	18.70
3409	AMEX	BZQ	Mon, Jan 9, 2023	20.14	20.20	19.29	19.77
3408	AMEX	BZQ	Fri, Jan 6, 2023	20.02	20.40	19.41	19.49
3407	AMEX	BZQ	Thu, Jan 5, 2023	22.10	22.10	20.98	20.98
3406	AMEX	BZQ	Wed, Jan 4, 2023	23.40	23.40	22.54	22.58
3405	AMEX	BZQ	Tue, Jan 3, 2023	22.12	23.45	21.73	23.42
3404	AMEX	BZQ	Fri, Dec 30, 2022	20.28	20.75	19.78	20.39
3403	AMEX	BZQ	Thu, Dec 29, 2022	19.17	20.17	19.04	20.08
3402	AMEX	BZQ	Wed, Dec 28, 2022	19.94	20.20	19.44	19.68
3401	AMEX	BZQ	Tue, Dec 27, 2022	20.76	20.78	20.34	20.54
3400	AMEX	BZQ	Fri, Dec 23, 2022	19.48	19.49	18.93	19.31
3399	AMEX	BZQ	Thu, Dec 22, 2022	20.14	20.64	19.94	20.14
3398	AMEX	BZQ	Wed, Dec 21, 2022	20.78	20.94	20.44	20.41
3397	AMEX	BZQ	Tue, Dec 20, 2022	21.07	21.07	20.20	20.69
3396	AMEX	BZQ	Mon, Dec 19, 2022	23.34	23.34	22.27	22.46
3395	AMEX	BZQ	Fri, Dec 16, 2022	23.15	23.51	22.96	23.49
3394	AMEX	BZQ	Thu, Dec 15, 2022	22.89	23.48	22.29	23.19
3393	AMEX	BZQ	Wed, Dec 14, 2022	23.63	24.20	22.42	23.00
3392	AMEX	BZQ	Tue, Dec 13, 2022	21.55	23.15	21.40	23.05
3391	AMEX	BZQ	Mon, Dec 12, 2022	22.27	22.95	21.84	21.98
3390	AMEX	BZQ	Fri, Dec 9, 2022	20.89	20.93	20.43	20.82
3389	AMEX	BZQ	Thu, Dec 8, 2022	19.99	20.89	19.96	20.81
3388	AMEX	BZQ	Wed, Dec 7, 2022	19.95	20.20	19.59	20.00
3387	AMEX	BZQ	Tue, Dec 6, 2022	19.89	20.35	19.52	19.76
3386	AMEX	BZQ	Mon, Dec 5, 2022	19.71	20.49	19.62	20.43
3385	AMEX	BZQ	Fri, Dec 2, 2022	18.73	19.13	18.33	19.11
3384	AMEX	BZQ	Thu, Dec 1, 2022	18.96	19.47	18.81	19.24
3383	AMEX	BZQ	Wed, Nov 30, 2022	19.73	20.01	18.82	18.93
3382	AMEX	BZQ	Tue, Nov 29, 2022	20.44	20.44	19.47	20.09
3381	AMEX	BZQ	Mon, Nov 28, 2022	21.88	21.88	21.34	21.46
3380	AMEX	BZQ	Fri, Nov 25, 2022	20.98	21.76	20.84	21.50
3379	AMEX	BZQ	Wed, Nov 23, 2022	22.00	22.15	21.42	21.48
3378	AMEX	BZQ	Tue, Nov 22, 2022	21.13	22.11	21.13	21.68
3377	AMEX	BZQ	Mon, Nov 21, 2022	21.12	21.99	20.69	20.79
3376	AMEX	BZQ	Fri, Nov 18, 2022	20.91	21.81	20.91	21.71
3375	AMEX	BZQ	Thu, Nov 17, 2022	22.95	22.95	21.56	21.73
3374	AMEX	BZQ	Wed, Nov 16, 2022	19.94	21.48	19.94	21.43
3373	AMEX	BZQ	Tue, Nov 15, 2022	18.61	19.95	18.61	19.89
3372	AMEX	BZQ	Mon, Nov 14, 2022	20.15	20.24	19.04	19.92
3371	AMEX	BZQ	Fri, Nov 11, 2022	20.98	20.98	19.49	20.15
3370	AMEX	BZQ	Thu, Nov 10, 2022	20.90	22.23	20.82	21.67
3369	AMEX	BZQ	Wed, Nov 9, 2022	18.40	19.31	18.05	19.17
3368	AMEX	BZQ	Tue, Nov 8, 2022	18.31	18.43	17.65	18.05
3367	AMEX	BZQ	Mon, Nov 7, 2022	17.20	18.45	17.05	18.43
3366	AMEX	BZQ	Fri, Nov 4, 2022	16.50	16.93	16.13	16.87
3365	AMEX	BZQ	Thu, Nov 3, 2022	18.71	18.78	17.48	17.77
3364	AMEX	BZQ	Wed, Nov 2, 2022	17.90	18.93	17.87	18.83
3363	AMEX	BZQ	Tue, Nov 1, 2022	18.09	18.69	17.16	17.75
3362	AMEX	BZQ	Mon, Oct 31, 2022	20.55	20.58	18.22	18.26
3361	AMEX	BZQ	Fri, Oct 28, 2022	20.21	20.40	19.85	19.86
3360	AMEX	BZQ	Thu, Oct 27, 2022	20.52	20.52	18.59	19.57
3359	AMEX	BZQ	Wed, Oct 26, 2022	20.48	20.95	19.90	20.88
3358	AMEX	BZQ	Tue, Oct 25, 2022	19.88	19.96	19.19	19.89
3357	AMEX	BZQ	Mon, Oct 24, 2022	18.32	19.32	18.32	19.27
3356	AMEX	BZQ	Fri, Oct 21, 2022	18.76	18.82	16.86	17.11
3355	AMEX	BZQ	Thu, Oct 20, 2022	18.94	18.94	18.32	18.53
3354	AMEX	BZQ	Wed, Oct 19, 2022	19.76	19.81	19.21	19.24
3353	AMEX	BZQ	Tue, Oct 18, 2022	19.61	20.33	19.42	19.42
3352	AMEX	BZQ	Mon, Oct 17, 2022	20.78	20.78	19.94	20.49
3351	AMEX	BZQ	Fri, Oct 14, 2022	20.08	21.58	19.99	21.47
3350	AMEX	BZQ	Thu, Oct 13, 2022	21.27	21.59	19.50	20.20
3349	AMEX	BZQ	Wed, Oct 12, 2022	20.43	20.70	20.24	20.51
3348	AMEX	BZQ	Tue, Oct 11, 2022	19.48	20.30	19.26	20.14
3347	AMEX	BZQ	Mon, Oct 10, 2022	18.90	19.43	18.77	19.18
3346	AMEX	BZQ	Fri, Oct 7, 2022	18.89	19.41	18.68	19.19
3345	AMEX	BZQ	Thu, Oct 6, 2022	18.84	18.84	18.39	18.73
3344	AMEX	BZQ	Wed, Oct 5, 2022	19.19	19.36	18.43	18.78
3343	AMEX	BZQ	Tue, Oct 4, 2022	18.29	19.32	18.29	18.91
3342	AMEX	BZQ	Mon, Oct 3, 2022	20.90	20.90	18.86	19.08
3341	AMEX	BZQ	Fri, Sep 30, 2022	25.25	25.25	23.12	23.78
3340	AMEX	BZQ	Thu, Sep 29, 2022	25.24	25.84	24.81	24.84
3339	AMEX	BZQ	Wed, Sep 28, 2022	24.26	24.82	23.95	24.27
3338	AMEX	BZQ	Tue, Sep 27, 2022	23.91	24.75	23.49	24.50
3337	AMEX	BZQ	Mon, Sep 26, 2022	23.47	24.58	23.01	24.30
3336	AMEX	BZQ	Fri, Sep 23, 2022	21.62	22.68	21.54	22.20
3335	AMEX	BZQ	Thu, Sep 22, 2022	21.52	21.72	20.20	20.34
3334	AMEX	BZQ	Wed, Sep 21, 2022	21.51	22.02	20.81	21.72
3333	AMEX	BZQ	Tue, Sep 20, 2022	21.98	22.04	21.18	21.31
3332	AMEX	BZQ	Mon, Sep 19, 2022	24.01	24.01	21.55	21.64
3331	AMEX	BZQ	Fri, Sep 16, 2022	24.23	24.30	23.61	23.66
3330	AMEX	BZQ	Thu, Sep 15, 2022	22.94	23.40	22.92	23.19
3329	AMEX	BZQ	Wed, Sep 14, 2022	22.51	22.60	22.07	22.45
3328	AMEX	BZQ	Tue, Sep 13, 2022	21.97	22.54	21.49	22.41
3327	AMEX	BZQ	Mon, Sep 12, 2022	20.78	21.05	20.56	20.72
3326	AMEX	BZQ	Fri, Sep 9, 2022	22.49	22.49	21.55	21.63
3325	AMEX	BZQ	Thu, Sep 8, 2022	23.36	23.88	22.85	23.12
3324	AMEX	BZQ	Wed, Sep 7, 2022	24.01	24.50	22.74	23.10
3323	AMEX	BZQ	Tue, Sep 6, 2022	22.97	23.75	22.95	23.43
3322	AMEX	BZQ	Fri, Sep 2, 2022	22.51	22.82	21.91	22.68
3321	AMEX	BZQ	Thu, Sep 1, 2022	23.19	23.99	23.04	23.35
3320	AMEX	BZQ	Wed, Aug 31, 2022	22.84	23.24	22.24	23.16
3319	AMEX	BZQ	Tue, Aug 30, 2022	21.24	22.31	21.19	22.11
3318	AMEX	BZQ	Mon, Aug 29, 2022	21.24	21.24	20.24	20.82
3317	AMEX	BZQ	Fri, Aug 26, 2022	20.41	21.50	20.41	21.16
3316	AMEX	BZQ	Thu, Aug 25, 2022	20.96	21.40	20.71	20.90
3315	AMEX	BZQ	Wed, Aug 24, 2022	21.12	21.20	20.60	21.07
3314	AMEX	BZQ	Tue, Aug 23, 2022	22.15	22.15	20.95	21.00
3313	AMEX	BZQ	Mon, Aug 22, 2022	23.04	23.21	22.43	22.69
3312	AMEX	BZQ	Fri, Aug 19, 2022	22.10	22.70	22.10	22.43
3311	AMEX	BZQ	Thu, Aug 18, 2022	21.35	21.91	21.32	21.49
3310	AMEX	BZQ	Wed, Aug 17, 2022	22.11	22.22	21.30	21.59
3309	AMEX	BZQ	Tue, Aug 16, 2022	21.57	21.76	21.35	21.43
3308	AMEX	BZQ	Mon, Aug 15, 2022	21.97	22.09	21.18	21.25
3307	AMEX	BZQ	Fri, Aug 12, 2022	22.29	22.38	21.15	21.28
3306	AMEX	BZQ	Thu, Aug 11, 2022	21.84	23.11	21.71	23.00
3305	AMEX	BZQ	Wed, Aug 10, 2022	21.96	22.48	21.90	22.20
3304	AMEX	BZQ	Tue, Aug 9, 2022	23.07	23.65	22.87	23.23
3303	AMEX	BZQ	Mon, Aug 8, 2022	23.69	23.92	23.15	23.30
3302	AMEX	BZQ	Fri, Aug 5, 2022	25.97	26.11	24.67	24.83
3301	AMEX	BZQ	Thu, Aug 4, 2022	26.22	26.34	25.34	25.62
3300	AMEX	BZQ	Wed, Aug 3, 2022	27.25	27.85	26.89	27.12
3299	AMEX	BZQ	Tue, Aug 2, 2022	27.17	27.72	26.65	27.16
3298	AMEX	BZQ	Mon, Aug 1, 2022	26.67	27.24	25.88	26.83
3297	AMEX	BZQ	Fri, Jul 29, 2022	26.74	26.80	25.78	26.19
3296	AMEX	BZQ	Thu, Jul 28, 2022	27.19	28.16	26.46	26.56
3295	AMEX	BZQ	Wed, Jul 27, 2022	29.53	29.88	28.06	28.14
3294	AMEX	BZQ	Tue, Jul 26, 2022	30.10	30.67	29.59	30.31
3293	AMEX	BZQ	Mon, Jul 25, 2022	31.30	31.59	30.07	30.30
3292	AMEX	BZQ	Fri, Jul 22, 2022	32.00	33.27	31.72	32.87
3291	AMEX	BZQ	Thu, Jul 21, 2022	33.81	34.12	32.92	32.97
3290	AMEX	BZQ	Wed, Jul 20, 2022	32.35	33.36	32.14	33.02
3289	AMEX	BZQ	Tue, Jul 19, 2022	32.77	32.83	31.85	32.30
3288	AMEX	BZQ	Mon, Jul 18, 2022	32.26	33.36	31.50	33.17
3287	AMEX	BZQ	Fri, Jul 15, 2022	34.37	34.85	33.00	33.18
3286	AMEX	BZQ	Thu, Jul 14, 2022	34.14	35.03	33.78	34.10
3285	AMEX	BZQ	Wed, Jul 13, 2022	33.20	33.20	31.34	32.45
3284	AMEX	BZQ	Tue, Jul 12, 2022	33.23	33.24	32.18	32.72
3283	AMEX	BZQ	Mon, Jul 11, 2022	31.40	32.17	31.18	31.92
3282	AMEX	BZQ	Fri, Jul 8, 2022	29.37	30.26	29.35	29.63
3281	AMEX	BZQ	Thu, Jul 7, 2022	30.98	30.98	29.70	30.16
3280	AMEX	BZQ	Wed, Jul 6, 2022	32.30	33.76	32.03	32.43
3279	AMEX	BZQ	Tue, Jul 5, 2022	32.65	33.40	32.20	32.31
3278	AMEX	BZQ	Fri, Jul 1, 2022	31.53	32.20	30.60	30.92
3277	AMEX	BZQ	Thu, Jun 30, 2022	30.80	30.90	29.40	30.16
3276	AMEX	BZQ	Wed, Jun 29, 2022	28.76	29.89	28.65	29.30
3275	AMEX	BZQ	Tue, Jun 28, 2022	27.99	29.99	27.80	29.57
3274	AMEX	BZQ	Mon, Jun 27, 2022	29.92	30.09	28.60	29.04
3273	AMEX	BZQ	Fri, Jun 24, 2022	30.81	31.45	29.87	30.67
3272	AMEX	BZQ	Thu, Jun 23, 2022	29.25	31.13	29.17	30.77
3271	AMEX	BZQ	Wed, Jun 22, 2022	30.05	30.38	28.53	29.51
3270	AMEX	BZQ	Tue, Jun 21, 2022	28.70	29.28	28.35	29.16
3269	AMEX	BZQ	Fri, Jun 17, 2022	28.63	29.73	28.38	29.17
3268	AMEX	BZQ	Thu, Jun 16, 2022	27.95	29.30	27.65	28.41
3267	AMEX	BZQ	Wed, Jun 15, 2022	26.97	27.50	25.59	26.09
3266	AMEX	BZQ	Tue, Jun 14, 2022	27.08	28.14	26.96	27.55
3265	AMEX	BZQ	Mon, Jun 13, 2022	26.71	27.68	26.31	27.17
3264	AMEX	BZQ	Fri, Jun 10, 2022	25.07	25.15	24.41	24.74
3263	AMEX	BZQ	Thu, Jun 9, 2022	23.05	23.43	22.49	23.32
3262	AMEX	BZQ	Wed, Jun 8, 2022	21.66	22.69	21.49	22.63
3261	AMEX	BZQ	Tue, Jun 7, 2022	21.95	22.13	21.44	21.63
3260	AMEX	BZQ	Mon, Jun 6, 2022	20.18	21.03	20.16	20.93
3259	AMEX	BZQ	Fri, Jun 3, 2022	20.64	20.80	20.37	20.51
3258	AMEX	BZQ	Thu, Jun 2, 2022	20.34	20.76	20.04	20.16
3257	AMEX	BZQ	Wed, Jun 1, 2022	20.21	20.86	20.07	20.70
3256	AMEX	BZQ	Tue, May 31, 2022	19.90	20.53	19.73	20.52
3255	AMEX	BZQ	Fri, May 27, 2022	20.33	20.35	19.77	19.99
3254	AMEX	BZQ	Thu, May 26, 2022	21.22	21.30	20.04	20.16
3253	AMEX	BZQ	Wed, May 25, 2022	21.78	21.78	20.84	21.10
3252	AMEX	BZQ	Tue, May 24, 2022	21.40	22.20	21.09	21.12
3251	AMEX	BZQ	Mon, May 23, 2022	21.70	21.75	20.94	21.04
3250	AMEX	BZQ	Fri, May 20, 2022	23.08	23.32	22.51	22.66
3249	AMEX	BZQ	Thu, May 19, 2022	24.24	24.50	23.30	23.78
3248	AMEX	BZQ	Wed, May 18, 2022	24.02	25.08	23.86	24.88
3247	AMEX	BZQ	Tue, May 17, 2022	23.38	24.00	23.24	23.42
3246	AMEX	BZQ	Mon, May 16, 2022	25.36	25.36	24.41	24.66
3245	AMEX	BZQ	Fri, May 13, 2022	26.46	26.54	25.12	25.34
3244	AMEX	BZQ	Thu, May 12, 2022	27.98	28.30	26.58	26.82
3243	AMEX	BZQ	Wed, May 11, 2022	27.46	27.66	26.46	27.62
3242	AMEX	BZQ	Tue, May 10, 2022	27.80	28.98	27.59	28.30
3241	AMEX	BZQ	Mon, May 9, 2022	27.90	28.54	27.28	28.46
3240	AMEX	BZQ	Fri, May 6, 2022	26.70	27.60	25.70	26.50
3239	AMEX	BZQ	Thu, May 5, 2022	24.98	26.98	24.98	25.94
3238	AMEX	BZQ	Wed, May 4, 2022	26.10	26.50	23.78	23.96
3237	AMEX	BZQ	Tue, May 3, 2022	25.62	25.92	25.06	25.34
3236	AMEX	BZQ	Mon, May 2, 2022	25.48	26.98	25.20	26.22
3235	AMEX	BZQ	Fri, Apr 29, 2022	22.50	24.78	22.22	24.78
3234	AMEX	BZQ	Thu, Apr 28, 2022	24.28	25.03	23.36	23.62
3233	AMEX	BZQ	Wed, Apr 27, 2022	24.54	24.74	23.64	24.18
3232	AMEX	BZQ	Tue, Apr 26, 2022	23.70	24.98	23.70	24.98
3231	AMEX	BZQ	Mon, Apr 25, 2022	23.06	23.96	22.52	22.88
3230	AMEX	BZQ	Fri, Apr 22, 2022	20.72	22.32	20.58	22.06
3229	AMEX	BZQ	Thu, Apr 21, 2022	19.34	20.58	19.14	20.30
3228	AMEX	BZQ	Wed, Apr 20, 2022	19.52	19.68	19.26	19.28
3227	AMEX	BZQ	Tue, Apr 19, 2022	19.50	19.78	19.18	19.40
3226	AMEX	BZQ	Mon, Apr 18, 2022	19.18	19.38	18.94	19.12
3225	AMEX	BZQ	Thu, Apr 14, 2022	19.30	19.62	19.22	19.32
3224	AMEX	BZQ	Wed, Apr 13, 2022	19.18	19.20	18.60	18.96
3223	AMEX	BZQ	Tue, Apr 12, 2022	18.14	19.14	18.00	19.00
3222	AMEX	BZQ	Mon, Apr 11, 2022	18.76	19.16	18.76	18.96
3221	AMEX	BZQ	Fri, Apr 8, 2022	19.00	19.54	18.62	18.78
3220	AMEX	BZQ	Thu, Apr 7, 2022	19.06	19.42	18.62	18.82
3219	AMEX	BZQ	Wed, Apr 6, 2022	18.76	19.30	18.56	18.92
3218	AMEX	BZQ	Tue, Apr 5, 2022	17.54	18.36	17.28	18.28
3217	AMEX	BZQ	Mon, Apr 4, 2022	17.34	17.52	17.20	17.22
3216	AMEX	BZQ	Fri, Apr 1, 2022	18.14	18.14	17.52	17.58
3215	AMEX	BZQ	Thu, Mar 31, 2022	18.66	18.90	18.42	18.84
3214	AMEX	BZQ	Wed, Mar 30, 2022	18.86	19.16	18.64	18.94
3213	AMEX	BZQ	Tue, Mar 29, 2022	18.86	19.26	18.64	18.86
3212	AMEX	BZQ	Mon, Mar 28, 2022	19.50	19.94	19.26	19.40
3211	AMEX	BZQ	Fri, Mar 25, 2022	19.30	19.48	19.04	19.08
3210	AMEX	BZQ	Thu, Mar 24, 2022	20.30	20.38	19.54	19.64
3209	AMEX	BZQ	Wed, Mar 23, 2022	20.90	20.98	20.10	20.40
3208	AMEX	BZQ	Tue, Mar 22, 2022	20.98	21.36	20.86	21.02
3207	AMEX	BZQ	Mon, Mar 21, 2022	22.10	22.12	21.46	21.52
3206	AMEX	BZQ	Fri, Mar 18, 2022	24.20	24.36	22.66	22.70
3205	AMEX	BZQ	Thu, Mar 17, 2022	24.92	25.24	23.68	23.88
3204	AMEX	BZQ	Wed, Mar 16, 2022	26.16	26.52	25.20	25.20
3203	AMEX	BZQ	Tue, Mar 15, 2022	26.96	27.28	26.52	27.10
3202	AMEX	BZQ	Mon, Mar 14, 2022	24.72	26.20	24.60	25.94
3201	AMEX	BZQ	Fri, Mar 11, 2022	23.42	24.92	23.32	24.72
3200	AMEX	BZQ	Thu, Mar 10, 2022	24.76	24.78	23.54	23.56
3199	AMEX	BZQ	Wed, Mar 9, 2022	24.00	24.00	23.36	23.60
3198	AMEX	BZQ	Tue, Mar 8, 2022	24.88	25.48	24.48	25.02
3197	AMEX	BZQ	Mon, Mar 7, 2022	23.64	25.44	23.64	25.38
3196	AMEX	BZQ	Fri, Mar 4, 2022	24.22	24.52	23.62	23.62
3195	AMEX	BZQ	Thu, Mar 3, 2022	23.16	23.62	23.04	23.26
3194	AMEX	BZQ	Wed, Mar 2, 2022	25.36	26.12	23.92	24.10
3193	AMEX	BZQ	Tue, Mar 1, 2022	25.80	26.26	24.50	25.60
3192	AMEX	BZQ	Mon, Feb 28, 2022	26.62	26.74	25.36	25.72
3191	AMEX	BZQ	Fri, Feb 25, 2022	26.72	26.76	25.54	25.62
3190	AMEX	BZQ	Thu, Feb 24, 2022	27.18	27.58	26.02	26.16
3189	AMEX	BZQ	Wed, Feb 23, 2022	24.50	25.02	24.32	24.92
3188	AMEX	BZQ	Tue, Feb 22, 2022	25.18	25.40	24.74	25.06
3187	AMEX	BZQ	Fri, Feb 18, 2022	25.48	26.02	25.34	25.86
3186	AMEX	BZQ	Thu, Feb 17, 2022	25.28	25.92	25.22	25.86
3185	AMEX	BZQ	Wed, Feb 16, 2022	25.26	25.26	24.56	24.86
3184	AMEX	BZQ	Tue, Feb 15, 2022	25.62	25.96	25.30	25.30
3183	AMEX	BZQ	Mon, Feb 14, 2022	26.14	26.46	25.92	26.16
3182	AMEX	BZQ	Fri, Feb 11, 2022	26.24	26.90	25.28	26.62
3181	AMEX	BZQ	Thu, Feb 10, 2022	26.80	26.80	25.90	26.70
3180	AMEX	BZQ	Wed, Feb 9, 2022	27.62	27.70	26.64	26.92
3179	AMEX	BZQ	Tue, Feb 8, 2022	27.82	28.12	27.28	27.28
3178	AMEX	BZQ	Mon, Feb 7, 2022	27.84	27.96	27.14	27.34
3177	AMEX	BZQ	Fri, Feb 4, 2022	28.60	28.78	27.84	28.00
3176	AMEX	BZQ	Thu, Feb 3, 2022	28.36	28.38	27.68	27.96
3175	AMEX	BZQ	Wed, Feb 2, 2022	27.64	28.26	27.56	27.62
3174	AMEX	BZQ	Tue, Feb 1, 2022	27.92	27.94	27.14	27.18
3173	AMEX	BZQ	Mon, Jan 31, 2022	28.92	29.00	27.96	28.22
3172	AMEX	BZQ	Fri, Jan 28, 2022	28.66	29.36	28.64	29.08
3171	AMEX	BZQ	Thu, Jan 27, 2022	28.52	29.66	28.24	28.98
3170	AMEX	BZQ	Wed, Jan 26, 2022	29.74	30.42	28.78	29.84
3169	AMEX	BZQ	Tue, Jan 25, 2022	32.04	32.76	30.26	30.48
3168	AMEX	BZQ	Mon, Jan 24, 2022	32.70	33.70	32.36	32.50
3167	AMEX	BZQ	Fri, Jan 21, 2022	31.02	31.74	30.56	31.70
3166	AMEX	BZQ	Thu, Jan 20, 2022	30.80	31.30	30.14	31.22
3165	AMEX	BZQ	Wed, Jan 19, 2022	32.04	32.32	31.66	31.92
3164	AMEX	BZQ	Tue, Jan 18, 2022	33.90	34.78	33.42	34.14
3163	AMEX	BZQ	Fri, Jan 14, 2022	34.82	34.86	33.36	33.62
3162	AMEX	BZQ	Thu, Jan 13, 2022	34.30	34.58	33.75	34.58
3161	AMEX	BZQ	Wed, Jan 12, 2022	35.58	35.58	34.22	34.30
3160	AMEX	BZQ	Tue, Jan 11, 2022	38.78	38.99	36.44	36.44
3159	AMEX	BZQ	Mon, Jan 10, 2022	39.04	40.20	38.86	39.44
3158	AMEX	BZQ	Fri, Jan 7, 2022	39.98	39.98	38.46	38.66
3157	AMEX	BZQ	Thu, Jan 6, 2022	40.10	40.54	39.54	40.12
3156	AMEX	BZQ	Wed, Jan 5, 2022	39.00	41.06	38.24	40.94
3155	AMEX	BZQ	Tue, Jan 4, 2022	39.34	39.34	37.88	38.84
3154	AMEX	BZQ	Mon, Jan 3, 2022	37.94	38.60	37.94	38.50
3153	AMEX	BZQ	Fri, Dec 31, 2021	37.12	37.24	36.26	36.62
3152	AMEX	BZQ	Thu, Dec 30, 2021	37.62	37.62	36.36	36.98
3151	AMEX	BZQ	Wed, Dec 29, 2021	37.84	39.18	37.76	39.08
3150	AMEX	BZQ	Tue, Dec 28, 2021	37.66	38.08	37.48	37.56
3149	AMEX	BZQ	Mon, Dec 27, 2021	37.78	38.06	37.10	37.10
3148	AMEX	BZQ	Thu, Dec 23, 2021	38.36	38.80	37.85	38.18
3147	AMEX	BZQ	Wed, Dec 22, 2021	39.18	39.38	37.70	37.74
3146	AMEX	BZQ	Tue, Dec 21, 2021	38.90	39.02	38.46	38.72
3145	AMEX	BZQ	Mon, Dec 20, 2021	38.38	39.38	38.20	38.86
3144	AMEX	BZQ	Fri, Dec 17, 2021	36.98	37.24	36.20	36.76
3143	AMEX	BZQ	Thu, Dec 16, 2021	36.46	36.96	35.60	35.94
3142	AMEX	BZQ	Wed, Dec 15, 2021	37.56	38.46	37.00	37.04
3141	AMEX	BZQ	Tue, Dec 14, 2021	36.04	37.56	35.38	37.20
3140	AMEX	BZQ	Mon, Dec 13, 2021	35.32	36.72	35.04	36.56
3139	AMEX	BZQ	Fri, Dec 10, 2021	35.76	36.22	35.44	35.90
3138	AMEX	BZQ	Thu, Dec 9, 2021	35.78	36.52	35.74	36.36
3137	AMEX	BZQ	Wed, Dec 8, 2021	35.40	35.40	34.56	34.86
3136	AMEX	BZQ	Tue, Dec 7, 2021	36.14	36.40	35.68	35.94
3135	AMEX	BZQ	Mon, Dec 6, 2021	37.82	38.16	36.72	37.22
3134	AMEX	BZQ	Fri, Dec 3, 2021	36.76	39.14	36.48	38.36
3133	AMEX	BZQ	Thu, Dec 2, 2021	40.08	40.16	38.32	38.32
3132	AMEX	BZQ	Wed, Dec 1, 2021	39.14	41.96	38.54	41.90
3131	AMEX	BZQ	Tue, Nov 30, 2021	39.52	42.28	39.12	40.56
3130	AMEX	BZQ	Mon, Nov 29, 2021	38.64	40.10	38.64	39.66
3129	AMEX	BZQ	Fri, Nov 26, 2021	39.70	40.52	39.46	39.60
3128	AMEX	BZQ	Wed, Nov 24, 2021	39.44	39.78	37.96	38.42
3127	AMEX	BZQ	Tue, Nov 23, 2021	40.20	41.48	38.62	39.32
3126	AMEX	BZQ	Mon, Nov 22, 2021	38.84	40.54	38.20	40.26
3125	AMEX	BZQ	Fri, Nov 19, 2021	38.82	40.30	38.40	40.20
3124	AMEX	BZQ	Thu, Nov 18, 2021	39.48	40.46	39.14	40.28
3123	AMEX	BZQ	Wed, Nov 17, 2021	37.86	39.42	37.44	38.88
3122	AMEX	BZQ	Tue, Nov 16, 2021	37.10	38.12	36.86	37.72
3121	AMEX	BZQ	Mon, Nov 15, 2021	36.06	36.34	35.68	36.18
3120	AMEX	BZQ	Fri, Nov 12, 2021	35.66	36.58	35.66	36.06
3119	AMEX	BZQ	Thu, Nov 11, 2021	35.04	35.06	33.84	34.86
3118	AMEX	BZQ	Wed, Nov 10, 2021	36.24	37.58	35.78	37.36
3117	AMEX	BZQ	Tue, Nov 9, 2021	36.90	37.88	36.28	37.40
3116	AMEX	BZQ	Mon, Nov 8, 2021	39.00	39.10	38.04	38.56
3115	AMEX	BZQ	Fri, Nov 5, 2021	38.82	39.14	37.76	38.42
3114	AMEX	BZQ	Thu, Nov 4, 2021	39.20	41.02	38.76	40.58
3113	AMEX	BZQ	Wed, Nov 3, 2021	40.24	40.92	37.78	38.38
3112	AMEX	BZQ	Tue, Nov 2, 2021	39.88	41.14	39.88	40.88
3111	AMEX	BZQ	Mon, Nov 1, 2021	40.12	40.38	38.98	39.20
3110	AMEX	BZQ	Fri, Oct 29, 2021	38.84	40.80	38.54	40.68
3109	AMEX	BZQ	Thu, Oct 28, 2021	38.32	39.10	37.34	38.60
3108	AMEX	BZQ	Wed, Oct 27, 2021	36.50	37.94	35.98	37.60
3107	AMEX	BZQ	Tue, Oct 26, 2021	36.92	38.14	36.76	37.64
3106	AMEX	BZQ	Mon, Oct 25, 2021	37.70	37.96	35.40	35.94
3105	AMEX	BZQ	Fri, Oct 22, 2021	39.88	42.74	38.00	38.90
3104	AMEX	BZQ	Thu, Oct 21, 2021	37.16	40.14	37.16	38.90
3103	AMEX	BZQ	Wed, Oct 20, 2021	35.56	35.88	34.22	35.44
3102	AMEX	BZQ	Tue, Oct 19, 2021	34.22	36.56	34.22	35.96
3101	AMEX	BZQ	Mon, Oct 18, 2021	33.92	34.34	32.68	32.98
3100	AMEX	BZQ	Fri, Oct 15, 2021	33.70	33.80	31.96	32.34
3099	AMEX	BZQ	Thu, Oct 14, 2021	33.38	34.36	33.38	33.90
3098	AMEX	BZQ	Wed, Oct 13, 2021	34.54	34.98	33.16	33.64
3097	AMEX	BZQ	Tue, Oct 12, 2021	34.40	34.98	34.12	34.84
3096	AMEX	BZQ	Mon, Oct 11, 2021	33.72	34.76	33.36	34.74
3095	AMEX	BZQ	Fri, Oct 8, 2021	34.00	34.22	33.04	33.90
3094	AMEX	BZQ	Thu, Oct 7, 2021	35.42	35.66	34.68	35.26
3093	AMEX	BZQ	Wed, Oct 6, 2021	36.32	37.12	34.94	35.06
3092	AMEX	BZQ	Tue, Oct 5, 2021	34.84	35.50	34.12	35.28
3091	AMEX	BZQ	Mon, Oct 4, 2021	34.02	35.16	33.84	35.04
3090	AMEX	BZQ	Fri, Oct 1, 2021	33.80	33.91	32.34	32.84
3089	AMEX	BZQ	Thu, Sep 30, 2021	34.08	34.94	33.52	34.90
3088	AMEX	BZQ	Wed, Sep 29, 2021	34.44	35.02	33.40	34.48
3087	AMEX	BZQ	Tue, Sep 28, 2021	33.00	35.24	32.88	34.96
3086	AMEX	BZQ	Mon, Sep 27, 2021	32.48	33.32	31.64	32.54
3085	AMEX	BZQ	Fri, Sep 24, 2021	32.46	32.76	32.00	32.42
3084	AMEX	BZQ	Thu, Sep 23, 2021	32.10	32.26	31.04	31.46
3083	AMEX	BZQ	Wed, Sep 22, 2021	32.34	32.72	31.18	32.38
3082	AMEX	BZQ	Tue, Sep 21, 2021	34.12	34.70	32.80	33.36
3081	AMEX	BZQ	Mon, Sep 20, 2021	34.12	35.94	33.96	34.74
3080	AMEX	BZQ	Fri, Sep 17, 2021	32.20	33.32	32.20	32.84
3079	AMEX	BZQ	Thu, Sep 16, 2021	30.94	31.64	30.84	31.18
3078	AMEX	BZQ	Wed, Sep 15, 2021	30.18	30.56	29.92	30.16
3077	AMEX	BZQ	Tue, Sep 14, 2021	28.82	29.96	28.78	29.82
3076	AMEX	BZQ	Mon, Sep 13, 2021	29.38	29.80	28.64	29.26
3075	AMEX	BZQ	Fri, Sep 10, 2021	29.08	30.71	29.02	30.64
3074	AMEX	BZQ	Thu, Sep 9, 2021	31.28	32.34	29.01	29.76
3073	AMEX	BZQ	Wed, Sep 8, 2021	29.40	31.94	29.36	31.78
3072	AMEX	BZQ	Tue, Sep 7, 2021	28.24	28.68	27.06	28.60
3071	AMEX	BZQ	Fri, Sep 3, 2021	28.48	29.26	28.34	28.86
3070	AMEX	BZQ	Thu, Sep 2, 2021	28.18	28.92	27.60	28.80
3069	AMEX	BZQ	Wed, Sep 1, 2021	28.04	28.16	27.12	27.62
3068	AMEX	BZQ	Tue, Aug 31, 2021	27.26	28.32	26.94	28.06
3067	AMEX	BZQ	Mon, Aug 30, 2021	27.58	28.08	27.30	27.60
3066	AMEX	BZQ	Fri, Aug 27, 2021	28.42	28.62	27.19	27.22
3065	AMEX	BZQ	Thu, Aug 26, 2021	28.04	28.94	27.78	28.80
3064	AMEX	BZQ	Wed, Aug 25, 2021	28.46	28.90	27.46	27.54
3063	AMEX	BZQ	Tue, Aug 24, 2021	29.76	29.80	27.96	28.34
3062	AMEX	BZQ	Mon, Aug 23, 2021	30.76	31.44	30.72	31.06
3061	AMEX	BZQ	Fri, Aug 20, 2021	32.54	32.66	30.66	30.96
3060	AMEX	BZQ	Thu, Aug 19, 2021	32.42	32.74	31.12	31.66
3059	AMEX	BZQ	Wed, Aug 18, 2021	29.84	31.04	29.30	30.98
3058	AMEX	BZQ	Tue, Aug 17, 2021	28.88	30.20	28.34	29.18
3057	AMEX	BZQ	Mon, Aug 16, 2021	28.02	28.76	27.86	28.66
3056	AMEX	BZQ	Fri, Aug 13, 2021	27.84	28.42	27.28	27.62
3055	AMEX	BZQ	Thu, Aug 12, 2021	27.38	27.86	27.00	27.84
3054	AMEX	BZQ	Wed, Aug 11, 2021	26.98	27.64	26.58	26.94
3053	AMEX	BZQ	Tue, Aug 10, 2021	26.90	27.18	26.26	26.72
3052	AMEX	BZQ	Mon, Aug 9, 2021	27.10	27.76	26.40	27.00
3051	AMEX	BZQ	Fri, Aug 6, 2021	26.78	27.68	26.50	26.84
3050	AMEX	BZQ	Thu, Aug 5, 2021	25.80	27.36	25.40	27.18
3049	AMEX	BZQ	Wed, Aug 4, 2021	26.38	27.54	26.04	26.74
3048	AMEX	BZQ	Tue, Aug 3, 2021	27.12	27.97	25.92	26.08
3047	AMEX	BZQ	Mon, Aug 2, 2021	25.58	26.34	25.02	26.20
3046	AMEX	BZQ	Fri, Jul 30, 2021	25.04	27.26	24.72	27.16
3045	AMEX	BZQ	Thu, Jul 29, 2021	24.18	24.66	24.08	24.36
3044	AMEX	BZQ	Wed, Jul 28, 2021	25.34	25.64	24.36	24.42
3043	AMEX	BZQ	Tue, Jul 27, 2021	25.80	26.28	25.46	25.78
3042	AMEX	BZQ	Mon, Jul 26, 2021	26.00	26.06	25.08	25.32
3041	AMEX	BZQ	Fri, Jul 23, 2021	25.44	26.60	25.42	26.14
3040	AMEX	BZQ	Thu, Jul 22, 2021	25.70	26.19	25.46	25.70
3039	AMEX	BZQ	Wed, Jul 21, 2021	26.46	26.76	25.50	25.64
3038	AMEX	BZQ	Tue, Jul 20, 2021	27.40	27.68	26.02	26.42
3037	AMEX	BZQ	Mon, Jul 19, 2021	26.40	27.26	26.02	26.92
3036	AMEX	BZQ	Fri, Jul 16, 2021	24.16	25.10	24.02	25.05
3035	AMEX	BZQ	Thu, Jul 15, 2021	23.90	24.82	23.56	24.40
3034	AMEX	BZQ	Wed, Jul 14, 2021	23.62	24.20	23.42	23.86
3033	AMEX	BZQ	Tue, Jul 13, 2021	25.28	25.50	24.68	24.88
3032	AMEX	BZQ	Mon, Jul 12, 2021	26.02	26.18	24.92	24.96
3031	AMEX	BZQ	Fri, Jul 9, 2021	26.24	26.74	25.75	26.02
3030	AMEX	BZQ	Thu, Jul 8, 2021	26.94	27.64	26.30	26.72
3029	AMEX	BZQ	Wed, Jul 7, 2021	25.98	26.90	25.62	25.90
3028	AMEX	BZQ	Tue, Jul 6, 2021	25.44	26.46	25.38	26.44
3027	AMEX	BZQ	Fri, Jul 2, 2021	24.14	24.98	23.96	24.16
3026	AMEX	BZQ	Thu, Jul 1, 2021	23.74	25.10	23.66	24.84
3025	AMEX	BZQ	Wed, Jun 30, 2021	24.02	24.36	23.70	23.84
3024	AMEX	BZQ	Tue, Jun 29, 2021	23.38	23.86	23.28	23.34
3023	AMEX	BZQ	Mon, Jun 28, 2021	23.22	23.73	23.00	23.15
3022	AMEX	BZQ	Fri, Jun 25, 2021	22.26	23.69	22.20	23.36
3021	AMEX	BZQ	Thu, Jun 24, 2021	22.80	22.90	22.28	22.38
3020	AMEX	BZQ	Wed, Jun 23, 2021	23.02	23.50	22.62	23.32
3019	AMEX	BZQ	Tue, Jun 22, 2021	23.94	24.26	23.16	23.16
3018	AMEX	BZQ	Mon, Jun 21, 2021	24.22	24.40	23.54	23.60
3017	AMEX	BZQ	Fri, Jun 18, 2021	23.86	24.84	23.74	24.46
3016	AMEX	BZQ	Thu, Jun 17, 2021	23.66	24.44	23.46	24.28
3015	AMEX	BZQ	Wed, Jun 16, 2021	23.62	24.54	23.12	24.02
3014	AMEX	BZQ	Tue, Jun 15, 2021	23.70	24.20	23.44	23.48
3013	AMEX	BZQ	Mon, Jun 14, 2021	23.64	23.92	23.18	23.64
3012	AMEX	BZQ	Fri, Jun 11, 2021	23.76	24.70	23.76	24.32
3011	AMEX	BZQ	Thu, Jun 10, 2021	23.60	24.12	23.32	23.64
3010	AMEX	BZQ	Wed, Jun 9, 2021	23.62	23.82	23.34	23.78
3009	AMEX	BZQ	Tue, Jun 8, 2021	23.52	23.84	23.10	23.52
3008	AMEX	BZQ	Mon, Jun 7, 2021	23.72	23.98	23.05	23.26
3007	AMEX	BZQ	Fri, Jun 4, 2021	23.88	24.14	23.40	23.46
3006	AMEX	BZQ	Thu, Jun 3, 2021	24.50	24.78	24.32	24.42
3005	AMEX	BZQ	Wed, Jun 2, 2021	25.50	25.50	23.88	23.98
3004	AMEX	BZQ	Tue, Jun 1, 2021	25.38	25.56	25.06	25.14
3003	AMEX	BZQ	Fri, May 28, 2021	28.04	28.04	27.00	27.10
3002	AMEX	BZQ	Thu, May 27, 2021	28.54	28.80	28.03	28.20
3001	AMEX	BZQ	Wed, May 26, 2021	29.66	29.66	28.62	28.92
3000	AMEX	BZQ	Tue, May 25, 2021	28.20	29.96	28.20	29.82
2999	AMEX	BZQ	Mon, May 24, 2021	29.68	29.72	28.86	28.96
2998	AMEX	BZQ	Fri, May 21, 2021	29.44	30.36	29.24	30.08
2997	AMEX	BZQ	Thu, May 20, 2021	29.16	29.48	29.00	29.08
2996	AMEX	BZQ	Wed, May 19, 2021	29.28	29.84	28.64	29.32
2995	AMEX	BZQ	Tue, May 18, 2021	28.60	29.00	28.16	28.56
2994	AMEX	BZQ	Mon, May 17, 2021	29.92	29.92	28.60	28.76
2993	AMEX	BZQ	Fri, May 14, 2021	29.20	29.92	29.12	29.36
2992	AMEX	BZQ	Thu, May 13, 2021	30.28	30.88	29.36	30.20
2991	AMEX	BZQ	Wed, May 12, 2021	29.16	30.80	28.82	30.60
2990	AMEX	BZQ	Tue, May 11, 2021	30.00	30.00	28.28	28.28
2989	AMEX	BZQ	Mon, May 10, 2021	28.40	29.04	28.20	28.96
2988	AMEX	BZQ	Fri, May 7, 2021	29.72	29.84	28.78	28.80
2987	AMEX	BZQ	Thu, May 6, 2021	31.24	31.28	30.40	30.44
2986	AMEX	BZQ	Wed, May 5, 2021	32.84	32.10	31.76	31.77
2985	AMEX	BZQ	Tue, May 4, 2021	33.64	33.96	33.04	33.68
2984	AMEX	BZQ	Mon, May 3, 2021	33.00	33.32	32.24	32.88
2983	AMEX	BZQ	Fri, Apr 30, 2021	32.16	33.24	32.00	33.12
2982	AMEX	BZQ	Thu, Apr 29, 2021	31.12	32.14	31.12	31.36
2981	AMEX	BZQ	Wed, Apr 28, 2021	32.68	32.68	31.12	31.30
2980	AMEX	BZQ	Tue, Apr 27, 2021	33.08	33.76	32.44	33.56
2979	AMEX	BZQ	Mon, Apr 26, 2021	32.72	33.44	32.60	32.88
2978	AMEX	BZQ	Fri, Apr 23, 2021	33.24	34.00	32.80	33.38
2977	AMEX	BZQ	Thu, Apr 22, 2021	33.36	34.32	33.24	33.64
2976	AMEX	BZQ	Wed, Apr 21, 2021	34.72	35.36	34.04	34.24
2975	AMEX	BZQ	Tue, Apr 20, 2021	33.72	34.68	33.48	34.40
2974	AMEX	BZQ	Mon, Apr 19, 2021	34.64	34.76	33.16	33.92
2973	AMEX	BZQ	Fri, Apr 16, 2021	35.40	35.80	33.96	34.30
2972	AMEX	BZQ	Thu, Apr 15, 2021	34.68	35.32	34.44	34.96
2971	AMEX	BZQ	Wed, Apr 14, 2021	37.00	37.00	35.40	35.78
2970	AMEX	BZQ	Tue, Apr 13, 2021	38.12	38.24	36.32	37.30
2969	AMEX	BZQ	Mon, Apr 12, 2021	36.80	38.04	36.56	37.64
2968	AMEX	BZQ	Fri, Apr 9, 2021	36.92	37.76	36.72	37.44
2967	AMEX	BZQ	Thu, Apr 8, 2021	36.36	36.88	35.24	35.96
2966	AMEX	BZQ	Wed, Apr 7, 2021	36.44	37.48	35.80	37.30
2965	AMEX	BZQ	Tue, Apr 6, 2021	37.24	37.44	36.04	36.80
2964	AMEX	BZQ	Mon, Apr 5, 2021	37.76	38.20	37.44	37.68
2963	AMEX	BZQ	Thu, Apr 1, 2021	38.40	40.06	38.28	40.04
2962	AMEX	BZQ	Wed, Mar 31, 2021	39.76	39.84	37.84	38.04
2961	AMEX	BZQ	Tue, Mar 30, 2021	40.80	41.00	39.24	39.72
2960	AMEX	BZQ	Mon, Mar 29, 2021	41.60	42.04	40.20	40.80
2959	AMEX	BZQ	Fri, Mar 26, 2021	40.08	41.92	39.44	40.72
2958	AMEX	BZQ	Thu, Mar 25, 2021	41.56	41.92	40.04	40.60
2957	AMEX	BZQ	Wed, Mar 24, 2021	38.84	41.40	38.04	41.36
2956	AMEX	BZQ	Tue, Mar 23, 2021	38.16	39.24	36.80	38.92
2955	AMEX	BZQ	Mon, Mar 22, 2021	37.72	38.88	37.32	37.68
2954	AMEX	BZQ	Fri, Mar 19, 2021	37.52	38.32	36.04	36.72
2953	AMEX	BZQ	Thu, Mar 18, 2021	37.76	38.76	36.72	38.56
2952	AMEX	BZQ	Wed, Mar 17, 2021	40.36	40.68	37.16	37.48
2951	AMEX	BZQ	Tue, Mar 16, 2021	38.92	40.32	38.60	39.88
2950	AMEX	BZQ	Mon, Mar 15, 2021	40.04	40.40	39.20	39.48
2949	AMEX	BZQ	Fri, Mar 12, 2021	39.36	39.72	38.80	39.08
2948	AMEX	BZQ	Thu, Mar 11, 2021	39.60	40.28	37.84	38.00
2947	AMEX	BZQ	Wed, Mar 10, 2021	43.04	44.60	41.04	41.68
2946	AMEX	BZQ	Tue, Mar 9, 2021	45.52	46.48	43.00	44.68
2945	AMEX	BZQ	Mon, Mar 8, 2021	41.76	45.52	41.24	45.36
2944	AMEX	BZQ	Fri, Mar 5, 2021	40.80	42.20	40.12	40.52
2943	AMEX	BZQ	Thu, Mar 4, 2021	40.24	42.96	38.92	42.24
2942	AMEX	BZQ	Wed, Mar 3, 2021	44.88	47.20	40.52	42.56
2941	AMEX	BZQ	Tue, Mar 2, 2021	45.48	46.42	41.92	42.88
2940	AMEX	BZQ	Mon, Mar 1, 2021	42.00	43.60	40.92	43.52
2939	AMEX	BZQ	Fri, Feb 26, 2021	39.52	43.56	39.52	43.56
2938	AMEX	BZQ	Thu, Feb 25, 2021	37.20	40.98	36.88	40.68
2937	AMEX	BZQ	Wed, Feb 24, 2021	37.76	38.08	36.92	36.96
2936	AMEX	BZQ	Tue, Feb 23, 2021	39.08	39.88	37.44	37.76
2935	AMEX	BZQ	Mon, Feb 22, 2021	40.76	40.93	38.60	39.88
2934	AMEX	BZQ	Fri, Feb 19, 2021	35.76	36.12	34.72	35.56
2933	AMEX	BZQ	Thu, Feb 18, 2021	35.04	36.32	34.80	35.64
2932	AMEX	BZQ	Wed, Feb 17, 2021	34.84	35.64	34.40	34.74
2931	AMEX	BZQ	Tue, Feb 16, 2021	34.44	35.12	33.48	34.48
2930	AMEX	BZQ	Fri, Feb 12, 2021	35.68	35.88	34.48	34.92
2929	AMEX	BZQ	Thu, Feb 11, 2021	34.40	35.56	34.04	34.96
2928	AMEX	BZQ	Wed, Feb 10, 2021	35.44	36.20	35.08	35.36
2927	AMEX	BZQ	Tue, Feb 9, 2021	35.92	36.24	34.52	34.96
2926	AMEX	BZQ	Mon, Feb 8, 2021	34.88	35.12	33.40	34.44
2925	AMEX	BZQ	Fri, Feb 5, 2021	34.68	35.00	33.72	34.56
2924	AMEX	BZQ	Thu, Feb 4, 2021	34.96	36.20	34.96	35.84
2923	AMEX	BZQ	Wed, Feb 3, 2021	34.80	35.76	34.20	35.02
2922	AMEX	BZQ	Tue, Feb 2, 2021	35.04	36.36	34.68	35.76
2921	AMEX	BZQ	Mon, Feb 1, 2021	37.64	38.92	36.96	37.44
2920	AMEX	BZQ	Fri, Jan 29, 2021	38.20	39.32	34.40	38.96
2919	AMEX	BZQ	Thu, Jan 28, 2021	37.28	37.56	35.96	36.38
2918	AMEX	BZQ	Wed, Jan 27, 2021	37.04	38.44	36.08	37.88
2917	AMEX	BZQ	Tue, Jan 26, 2021	35.92	36.88	35.14	36.56
2916	AMEX	BZQ	Mon, Jan 25, 2021	37.92	39.52	37.72	38.68
2915	AMEX	BZQ	Fri, Jan 22, 2021	37.28	38.32	36.88	37.56
2914	AMEX	BZQ	Thu, Jan 21, 2021	34.24	36.40	34.24	35.68
2913	AMEX	BZQ	Wed, Jan 20, 2021	33.36	34.76	33.32	34.34
2912	AMEX	BZQ	Tue, Jan 19, 2021	33.52	34.92	33.36	34.28
2911	AMEX	BZQ	Fri, Jan 15, 2021	33.04	34.00	32.52	34.00
2910	AMEX	BZQ	Thu, Jan 14, 2021	32.44	32.84	30.80	31.28
2909	AMEX	BZQ	Wed, Jan 13, 2021	32.92	34.04	32.88	33.20
2908	AMEX	BZQ	Tue, Jan 12, 2021	34.88	34.96	32.16	32.16
2907	AMEX	BZQ	Mon, Jan 11, 2021	34.68	35.58	34.28	35.36
2906	AMEX	BZQ	Fri, Jan 8, 2021	33.08	34.40	32.68	33.12
2905	AMEX	BZQ	Thu, Jan 7, 2021	34.40	35.28	34.08	34.12
2904	AMEX	BZQ	Wed, Jan 6, 2021	35.72	36.00	33.52	35.04
2903	AMEX	BZQ	Tue, Jan 5, 2021	36.96	36.96	34.44	34.84
2902	AMEX	BZQ	Mon, Jan 4, 2021	33.36	35.72	32.88	35.28
2901	AMEX	BZQ	Thu, Dec 31, 2020	34.24	34.88	34.20	34.40
2900	AMEX	BZQ	Wed, Dec 30, 2020	34.16	34.28	33.48	34.00
2899	AMEX	BZQ	Tue, Dec 29, 2020	33.92	34.64	33.68	34.12
2898	AMEX	BZQ	Mon, Dec 28, 2020	34.96	35.88	34.72	34.90
2897	AMEX	BZQ	Thu, Dec 24, 2020	35.04	35.44	34.58	34.64
2896	AMEX	BZQ	Wed, Dec 23, 2020	34.80	35.24	34.48	35.20
2895	AMEX	BZQ	Tue, Dec 22, 2020	35.32	35.92	34.72	35.34
2894	AMEX	BZQ	Mon, Dec 21, 2020	35.60	35.80	34.40	35.28
2893	AMEX	BZQ	Fri, Dec 18, 2020	33.16	33.84	32.70	33.36
2892	AMEX	BZQ	Thu, Dec 17, 2020	32.84	33.60	32.48	33.04
2891	AMEX	BZQ	Wed, Dec 16, 2020	34.88	35.76	33.56	33.68
2890	AMEX	BZQ	Tue, Dec 15, 2020	35.40	35.88	34.56	34.60
2889	AMEX	BZQ	Mon, Dec 14, 2020	35.04	36.48	34.84	36.20
2888	AMEX	BZQ	Fri, Dec 11, 2020	35.68	36.01	34.72	35.06
2887	AMEX	BZQ	Thu, Dec 10, 2020	37.88	37.88	34.44	34.60
2886	AMEX	BZQ	Wed, Dec 9, 2020	36.96	39.00	36.88	38.32
2885	AMEX	BZQ	Tue, Dec 8, 2020	36.92	37.84	36.16	37.04
2884	AMEX	BZQ	Mon, Dec 7, 2020	36.84	38.20	35.80	37.20
2883	AMEX	BZQ	Fri, Dec 4, 2020	38.20	38.36	37.08	37.32
2882	AMEX	BZQ	Thu, Dec 3, 2020	38.92	39.28	37.44	38.76
2881	AMEX	BZQ	Wed, Dec 2, 2020	41.20	41.24	39.68	40.16
2880	AMEX	BZQ	Tue, Dec 1, 2020	42.00	42.16	39.92	40.12
2879	AMEX	BZQ	Mon, Nov 30, 2020	42.72	44.92	42.52	43.88
2878	AMEX	BZQ	Fri, Nov 27, 2020	43.36	43.36	41.92	42.56
2877	AMEX	BZQ	Wed, Nov 25, 2020	43.96	44.04	42.52	42.96
2876	AMEX	BZQ	Tue, Nov 24, 2020	45.64	45.76	43.92	44.12
2875	AMEX	BZQ	Mon, Nov 23, 2020	46.56	48.16	46.56	47.28
2874	AMEX	BZQ	Fri, Nov 20, 2020	46.88	48.08	46.56	47.76
2873	AMEX	BZQ	Thu, Nov 19, 2020	46.88	47.20	45.56	45.88
2872	AMEX	BZQ	Wed, Nov 18, 2020	46.00	47.52	45.20	47.52
2871	AMEX	BZQ	Tue, Nov 17, 2020	48.28	48.40	45.20	45.64
2870	AMEX	BZQ	Mon, Nov 16, 2020	49.00	49.96	48.36	48.40
2869	AMEX	BZQ	Fri, Nov 13, 2020	52.76	53.16	50.64	50.88
2868	AMEX	BZQ	Thu, Nov 12, 2020	50.56	53.64	50.32	52.84
2867	AMEX	BZQ	Wed, Nov 11, 2020	49.52	50.24	48.90	49.60
2866	AMEX	BZQ	Tue, Nov 10, 2020	49.88	49.92	47.84	49.72
2865	AMEX	BZQ	Mon, Nov 9, 2020	47.36	51.36	47.08	50.76
2864	AMEX	BZQ	Fri, Nov 6, 2020	56.28	56.96	52.74	53.12
2863	AMEX	BZQ	Thu, Nov 5, 2020	58.40	59.32	55.98	56.52
2862	AMEX	BZQ	Wed, Nov 4, 2020	65.44	66.24	61.84	62.92
2861	AMEX	BZQ	Tue, Nov 3, 2020	66.08	69.08	65.48	67.40
2860	AMEX	BZQ	Mon, Nov 2, 2020	69.16	70.40	68.08	69.32
2859	AMEX	BZQ	Fri, Oct 30, 2020	69.16	71.72	68.60	70.52
2858	AMEX	BZQ	Thu, Oct 29, 2020	71.00	72.36	66.96	67.60
2857	AMEX	BZQ	Wed, Oct 28, 2020	66.08	69.40	65.72	69.32
2856	AMEX	BZQ	Tue, Oct 27, 2020	59.72	62.64	59.72	62.48
2855	AMEX	BZQ	Mon, Oct 26, 2020	59.40	61.20	58.48	59.20
2854	AMEX	BZQ	Fri, Oct 23, 2020	58.00	59.60	57.76	59.40
2853	AMEX	BZQ	Thu, Oct 22, 2020	59.76	59.89	57.52	58.12
2852	AMEX	BZQ	Wed, Oct 21, 2020	60.44	60.60	57.92	60.32
2851	AMEX	BZQ	Tue, Oct 20, 2020	60.64	60.72	58.36	60.04
2850	AMEX	BZQ	Mon, Oct 19, 2020	62.12	62.52	59.92	62.32
2849	AMEX	BZQ	Fri, Oct 16, 2020	62.16	63.52	61.92	63.52
2848	AMEX	BZQ	Thu, Oct 15, 2020	63.36	63.50	60.96	62.08
2847	AMEX	BZQ	Wed, Oct 14, 2020	60.58	61.64	59.80	61.36
2846	AMEX	BZQ	Tue, Oct 13, 2020	62.60	64.00	60.52	61.56
2845	AMEX	BZQ	Mon, Oct 12, 2020	61.36	61.84	60.24	60.68
2844	AMEX	BZQ	Fri, Oct 9, 2020	62.40	62.96	60.24	62.00
2843	AMEX	BZQ	Thu, Oct 8, 2020	66.72	67.12	62.60	63.00
2842	AMEX	BZQ	Wed, Oct 7, 2020	65.40	68.22	64.88	67.00
2841	AMEX	BZQ	Tue, Oct 6, 2020	63.20	67.40	61.60	66.48
2840	AMEX	BZQ	Mon, Oct 5, 2020	69.60	70.20	64.48	64.96
2839	AMEX	BZQ	Fri, Oct 2, 2020	69.56	71.24	66.84	71.12
2838	AMEX	BZQ	Thu, Oct 1, 2020	69.96	71.44	68.34	68.60
2837	AMEX	BZQ	Wed, Sep 30, 2020	70.32	70.32	67.48	68.52
2836	AMEX	BZQ	Tue, Sep 29, 2020	70.64	71.48	67.56	71.48
2835	AMEX	BZQ	Mon, Sep 28, 2020	62.76	70.68	62.40	69.76
2834	AMEX	BZQ	Fri, Sep 25, 2020	66.64	67.16	64.42	64.56
2833	AMEX	BZQ	Thu, Sep 24, 2020	66.72	67.84	61.84	63.60
2832	AMEX	BZQ	Wed, Sep 23, 2020	64.00	67.64	63.60	67.36
2831	AMEX	BZQ	Tue, Sep 22, 2020	61.20	64.08	60.72	63.00
2830	AMEX	BZQ	Mon, Sep 21, 2020	63.40	64.80	61.24	61.64
2829	AMEX	BZQ	Fri, Sep 18, 2020	56.00	59.96	55.96	59.84
2828	AMEX	BZQ	Thu, Sep 17, 2020	57.72	57.88	54.76	54.88
2827	AMEX	BZQ	Wed, Sep 16, 2020	55.56	56.28	54.24	55.80
2826	AMEX	BZQ	Tue, Sep 15, 2020	55.24	56.80	55.00	56.00
2825	AMEX	BZQ	Mon, Sep 14, 2020	57.60	58.32	55.20	55.52
2824	AMEX	BZQ	Fri, Sep 11, 2020	57.48	60.04	56.84	59.48
2823	AMEX	BZQ	Thu, Sep 10, 2020	55.16	58.92	54.60	58.88
2822	AMEX	BZQ	Wed, Sep 9, 2020	55.44	56.40	54.84	55.36
2821	AMEX	BZQ	Tue, Sep 8, 2020	59.32	59.94	57.04	58.76
2820	AMEX	BZQ	Fri, Sep 4, 2020	55.48	58.52	54.56	55.80
2819	AMEX	BZQ	Thu, Sep 3, 2020	55.08	57.40	53.16	56.16
2818	AMEX	BZQ	Wed, Sep 2, 2020	56.00	57.60	55.92	56.08
2817	AMEX	BZQ	Tue, Sep 1, 2020	58.16	58.38	55.28	56.60
2816	AMEX	BZQ	Mon, Aug 31, 2020	59.32	61.52	59.32	61.52
2815	AMEX	BZQ	Fri, Aug 28, 2020	60.92	60.92	57.36	57.48
2814	AMEX	BZQ	Thu, Aug 27, 2020	62.00	65.04	61.92	62.96
2813	AMEX	BZQ	Wed, Aug 26, 2020	60.52	65.84	60.24	64.08
2812	AMEX	BZQ	Tue, Aug 25, 2020	61.56	62.68	60.36	60.64
2811	AMEX	BZQ	Mon, Aug 24, 2020	61.92	62.80	61.52	61.80
2810	AMEX	BZQ	Fri, Aug 21, 2020	62.92	64.48	62.92	63.00
2809	AMEX	BZQ	Thu, Aug 20, 2020	65.92	66.56	61.12	61.68
2808	AMEX	BZQ	Wed, Aug 19, 2020	58.76	62.16	58.72	62.16
2807	AMEX	BZQ	Tue, Aug 18, 2020	59.04	60.52	58.08	58.88
2806	AMEX	BZQ	Mon, Aug 17, 2020	59.48	63.92	58.80	62.36
2805	AMEX	BZQ	Fri, Aug 14, 2020	59.00	59.80	57.76	59.28
2804	AMEX	BZQ	Thu, Aug 13, 2020	56.68	59.48	55.60	59.08
2803	AMEX	BZQ	Wed, Aug 12, 2020	57.56	61.04	57.24	58.72
2802	AMEX	BZQ	Tue, Aug 11, 2020	56.32	58.24	55.32	58.00
2801	AMEX	BZQ	Mon, Aug 10, 2020	55.96	59.04	55.24	57.40
2800	AMEX	BZQ	Fri, Aug 7, 2020	56.80	58.24	55.64	57.08
2799	AMEX	BZQ	Thu, Aug 6, 2020	55.48	55.92	53.96	54.44
2798	AMEX	BZQ	Wed, Aug 5, 2020	53.80	56.12	53.04	54.60
2797	AMEX	BZQ	Tue, Aug 4, 2020	57.24	58.64	55.36	56.28
2796	AMEX	BZQ	Mon, Aug 3, 2020	54.72	56.04	54.36	55.24
2795	AMEX	BZQ	Fri, Jul 31, 2020	51.04	53.56	50.96	52.84
2794	AMEX	BZQ	Thu, Jul 30, 2020	50.52	52.12	49.92	50.32
2793	AMEX	BZQ	Wed, Jul 29, 2020	49.72	50.80	49.32	50.28
2792	AMEX	BZQ	Tue, Jul 28, 2020	52.00	52.00	50.20	51.00
2791	AMEX	BZQ	Mon, Jul 27, 2020	52.80	53.72	50.60	50.60
2790	AMEX	BZQ	Fri, Jul 24, 2020	55.16	56.44	52.88	53.92
2789	AMEX	BZQ	Thu, Jul 23, 2020	51.48	54.60	50.80	54.36
2788	AMEX	BZQ	Wed, Jul 22, 2020	51.20	51.76	49.76	50.36
2787	AMEX	BZQ	Tue, Jul 21, 2020	53.00	53.60	51.40	53.00
2786	AMEX	BZQ	Mon, Jul 20, 2020	57.68	57.96	55.20	55.40
2785	AMEX	BZQ	Fri, Jul 17, 2020	58.00	58.80	57.40	57.84
2784	AMEX	BZQ	Thu, Jul 16, 2020	59.72	60.48	58.84	59.76
2783	AMEX	BZQ	Wed, Jul 15, 2020	58.28	60.52	58.00	59.16
2782	AMEX	BZQ	Tue, Jul 14, 2020	64.56	64.98	59.71	59.84
2781	AMEX	BZQ	Mon, Jul 13, 2020	60.20	63.68	59.60	63.40
2780	AMEX	BZQ	Fri, Jul 10, 2020	62.28	62.84	60.20	60.20
2779	AMEX	BZQ	Thu, Jul 9, 2020	58.96	62.64	58.76	61.36
2778	AMEX	BZQ	Wed, Jul 8, 2020	61.40	63.12	60.64	60.72
2777	AMEX	BZQ	Tue, Jul 7, 2020	62.04	64.88	61.12	64.76
2776	AMEX	BZQ	Mon, Jul 6, 2020	61.68	63.40	60.36	62.60
2775	AMEX	BZQ	Thu, Jul 2, 2020	63.60	66.52	62.08	66.52
2774	AMEX	BZQ	Wed, Jul 1, 2020	68.48	68.48	64.72	65.28
2773	AMEX	BZQ	Tue, Jun 30, 2020	70.28	71.84	68.48	69.80
2772	AMEX	BZQ	Mon, Jun 29, 2020	69.76	72.68	68.81	68.81
2771	AMEX	BZQ	Fri, Jun 26, 2020	70.00	73.39	69.48	72.88
2770	AMEX	BZQ	Thu, Jun 25, 2020	67.32	70.08	65.80	66.40
2769	AMEX	BZQ	Wed, Jun 24, 2020	65.32	70.32	64.48	69.28
2768	AMEX	BZQ	Tue, Jun 23, 2020	63.28	63.60	60.96	63.12
2767	AMEX	BZQ	Mon, Jun 22, 2020	64.20	67.68	63.40	67.04
2766	AMEX	BZQ	Fri, Jun 19, 2020	65.92	68.52	65.64	67.00
2765	AMEX	BZQ	Thu, Jun 18, 2020	69.12	69.72	66.28	68.40
2764	AMEX	BZQ	Wed, Jun 17, 2020	67.92	68.44	64.00	66.44
2763	AMEX	BZQ	Tue, Jun 16, 2020	63.28	69.16	62.32	68.72
2762	AMEX	BZQ	Mon, Jun 15, 2020	72.00	72.56	65.40	67.80
2761	AMEX	BZQ	Fri, Jun 12, 2020	65.56	69.36	63.04	65.64
2760	AMEX	BZQ	Thu, Jun 11, 2020	68.28	73.28	66.28	71.56
2759	AMEX	BZQ	Wed, Jun 10, 2020	56.92	61.92	56.64	61.36
2758	AMEX	BZQ	Tue, Jun 9, 2020	60.00	60.24	57.04	57.64
2757	AMEX	BZQ	Mon, Jun 8, 2020	61.44	61.96	55.92	56.12
2756	AMEX	BZQ	Fri, Jun 5, 2020	60.24	63.60	58.96	62.96
2755	AMEX	BZQ	Thu, Jun 4, 2020	68.72	70.57	67.12	68.72
2754	AMEX	BZQ	Wed, Jun 3, 2020	67.00	69.72	65.52	68.40
2753	AMEX	BZQ	Tue, Jun 2, 2020	80.48	81.32	74.96	74.96
2752	AMEX	BZQ	Mon, Jun 1, 2020	86.72	87.16	83.64	85.12
2751	AMEX	BZQ	Fri, May 29, 2020	90.32	93.36	85.96	87.20
2750	AMEX	BZQ	Thu, May 28, 2020	85.20	89.08	84.44	88.32
2749	AMEX	BZQ	Wed, May 27, 2020	86.48	89.68	83.24	83.48
2748	AMEX	BZQ	Tue, May 26, 2020	88.76	92.60	87.12	91.20
2747	AMEX	BZQ	Fri, May 22, 2020	109.80	112.12	107.20	109.48
2746	AMEX	BZQ	Thu, May 21, 2020	111.16	111.48	106.12	107.84
2745	AMEX	BZQ	Wed, May 20, 2020	116.72	119.40	113.40	117.60
2744	AMEX	BZQ	Tue, May 19, 2020	118.32	121.96	115.80	121.88
2743	AMEX	BZQ	Mon, May 18, 2020	123.64	126.12	117.64	118.16
2742	AMEX	BZQ	Fri, May 15, 2020	132.96	138.36	127.72	137.04
2741	AMEX	BZQ	Thu, May 14, 2020	146.80	151.20	131.76	132.40
2740	AMEX	BZQ	Wed, May 13, 2020	134.68	143.80	133.76	139.80
2739	AMEX	BZQ	Tue, May 12, 2020	126.48	139.00	124.88	139.00
2738	AMEX	BZQ	Mon, May 11, 2020	127.08	132.72	125.50	132.28
2737	AMEX	BZQ	Fri, May 8, 2020	130.88	131.32	123.62	124.56
2736	AMEX	BZQ	Thu, May 7, 2020	132.80	139.00	128.80	136.68
2735	AMEX	BZQ	Wed, May 6, 2020	125.56	130.92	124.16	128.40
2734	AMEX	BZQ	Tue, May 5, 2020	119.04	124.48	114.48	122.96
2733	AMEX	BZQ	Mon, May 4, 2020	126.80	128.48	120.92	120.92
2732	AMEX	BZQ	Fri, May 1, 2020	121.60	126.00	119.76	124.04
2731	AMEX	BZQ	Thu, Apr 30, 2020	111.28	115.50	109.72	113.96
2730	AMEX	BZQ	Wed, Apr 29, 2020	113.40	113.60	103.18	103.92
2729	AMEX	BZQ	Tue, Apr 28, 2020	120.96	124.88	115.48	117.40
2728	AMEX	BZQ	Mon, Apr 27, 2020	135.60	140.12	129.92	134.04
2727	AMEX	BZQ	Fri, Apr 24, 2020	136.04	157.20	135.72	147.60
2726	AMEX	BZQ	Thu, Apr 23, 2020	118.04	128.08	116.44	127.16
2725	AMEX	BZQ	Wed, Apr 22, 2020	121.68	121.68	115.77	117.92
2724	AMEX	BZQ	Tue, Apr 21, 2020	127.96	129.32	123.08	127.12
2723	AMEX	BZQ	Mon, Apr 20, 2020	123.56	124.48	116.36	119.08
2722	AMEX	BZQ	Fri, Apr 17, 2020	115.36	122.20	114.08	116.40
2721	AMEX	BZQ	Thu, Apr 16, 2020	115.76	123.08	115.60	121.60
2720	AMEX	BZQ	Wed, Apr 15, 2020	118.68	120.76	113.80	117.04
2719	AMEX	BZQ	Tue, Apr 14, 2020	109.80	112.04	106.00	111.80
2718	AMEX	BZQ	Mon, Apr 13, 2020	118.80	122.64	114.40	114.88
2717	AMEX	BZQ	Thu, Apr 9, 2020	108.56	114.84	104.40	113.24
2716	AMEX	BZQ	Wed, Apr 8, 2020	125.92	126.31	112.04	113.12
2715	AMEX	BZQ	Tue, Apr 7, 2020	111.08	125.76	110.40	125.72
2714	AMEX	BZQ	Mon, Apr 6, 2020	137.72	144.50	128.28	137.20
2713	AMEX	BZQ	Fri, Apr 3, 2020	151.92	167.42	149.64	161.92
2712	AMEX	BZQ	Thu, Apr 2, 2020	149.36	152.32	138.00	145.60
2711	AMEX	BZQ	Wed, Apr 1, 2020	156.56	158.60	149.80	152.48
2710	AMEX	BZQ	Tue, Mar 31, 2020	135.92	144.00	131.12	141.44
2709	AMEX	BZQ	Mon, Mar 30, 2020	133.24	139.96	131.60	135.40
2708	AMEX	BZQ	Fri, Mar 27, 2020	134.32	138.08	126.92	137.36
2707	AMEX	BZQ	Thu, Mar 26, 2020	121.64	127.20	114.41	117.72
2706	AMEX	BZQ	Wed, Mar 25, 2020	151.80	153.76	118.13	130.40
2705	AMEX	BZQ	Tue, Mar 24, 2020	162.48	163.60	144.00	151.37
2704	AMEX	BZQ	Mon, Mar 23, 2020	192.72	206.00	185.08	199.52
2703	AMEX	BZQ	Fri, Mar 20, 2020	151.00	179.88	145.56	173.76
2702	AMEX	BZQ	Thu, Mar 19, 2020	199.04	214.24	159.20	175.64
2701	AMEX	BZQ	Wed, Mar 18, 2020	184.20	203.84	170.60	193.24
2700	AMEX	BZQ	Tue, Mar 17, 2020	165.48	182.96	138.96	149.92
2699	AMEX	BZQ	Mon, Mar 16, 2020	180.96	195.20	167.68	192.36
2698	AMEX	BZQ	Fri, Mar 13, 2020	130.44	199.68	129.88	139.52
2697	AMEX	BZQ	Thu, Mar 12, 2020	205.92	219.96	189.05	209.28
2696	AMEX	BZQ	Wed, Mar 11, 2020	138.68	170.56	137.12	156.73
2695	AMEX	BZQ	Tue, Mar 10, 2020	142.96	152.92	131.44	131.64
2694	AMEX	BZQ	Mon, Mar 9, 2020	156.76	163.36	151.68	163.20
2693	AMEX	BZQ	Fri, Mar 6, 2020	127.48	129.68	122.56	127.16
2692	AMEX	BZQ	Thu, Mar 5, 2020	111.48	120.68	110.36	116.64
2691	AMEX	BZQ	Wed, Mar 4, 2020	103.80	109.00	103.52	105.24
2690	AMEX	BZQ	Tue, Mar 3, 2020	102.56	108.44	97.16	107.08
2689	AMEX	BZQ	Mon, Mar 2, 2020	106.52	108.60	101.48	102.12
2688	AMEX	BZQ	Fri, Feb 28, 2020	116.00	118.36	107.80	107.80
2687	AMEX	BZQ	Thu, Feb 27, 2020	109.28	112.28	102.28	111.24
2686	AMEX	BZQ	Wed, Feb 26, 2020	99.76	104.88	97.24	103.76
2685	AMEX	BZQ	Tue, Feb 25, 2020	95.56	103.28	95.56	101.20
2684	AMEX	BZQ	Mon, Feb 24, 2020	95.92	99.36	95.84	97.92
2683	AMEX	BZQ	Fri, Feb 21, 2020	89.92	90.68	88.24	89.16
2682	AMEX	BZQ	Thu, Feb 20, 2020	85.20	87.66	84.60	87.48
2681	AMEX	BZQ	Wed, Feb 19, 2020	84.92	85.00	83.44	83.56
2680	AMEX	BZQ	Tue, Feb 18, 2020	86.04	87.32	85.48	85.88
2679	AMEX	BZQ	Fri, Feb 14, 2020	82.72	84.88	82.72	83.84
2678	AMEX	BZQ	Thu, Feb 13, 2020	83.28	84.76	82.96	84.44
2677	AMEX	BZQ	Wed, Feb 12, 2020	83.32	83.88	80.77	82.76
2676	AMEX	BZQ	Tue, Feb 11, 2020	84.52	84.92	83.28	83.72
2675	AMEX	BZQ	Mon, Feb 10, 2020	86.64	88.48	86.48	87.38
2674	AMEX	BZQ	Fri, Feb 7, 2020	84.16	85.92	83.88	85.80
2673	AMEX	BZQ	Thu, Feb 6, 2020	78.16	83.40	78.16	82.72
2672	AMEX	BZQ	Wed, Feb 5, 2020	77.96	80.28	77.64	79.96
2671	AMEX	BZQ	Tue, Feb 4, 2020	79.80	81.40	79.12	80.92
2670	AMEX	BZQ	Mon, Feb 3, 2020	82.84	82.84	80.56	81.88
2669	AMEX	BZQ	Fri, Jan 31, 2020	83.84	85.68	83.24	84.52
2668	AMEX	BZQ	Thu, Jan 30, 2020	83.44	85.08	80.64	80.76
2667	AMEX	BZQ	Wed, Jan 29, 2020	77.92	80.20	77.60	80.12
2666	AMEX	BZQ	Tue, Jan 28, 2020	79.12	80.24	77.16	77.36
2665	AMEX	BZQ	Mon, Jan 27, 2020	80.04	81.24	79.40	81.12
2664	AMEX	BZQ	Fri, Jan 24, 2020	74.28	76.04	74.00	75.48
2663	AMEX	BZQ	Thu, Jan 23, 2020	76.36	77.08	73.32	73.64
2662	AMEX	BZQ	Wed, Jan 22, 2020	76.32	76.84	75.44	75.56
2661	AMEX	BZQ	Tue, Jan 21, 2020	75.92	78.40	75.72	78.36
2660	AMEX	BZQ	Fri, Jan 17, 2020	75.96	77.04	74.68	74.84
2659	AMEX	BZQ	Thu, Jan 16, 2020	77.16	79.20	76.84	77.84
2658	AMEX	BZQ	Wed, Jan 15, 2020	76.20	78.28	76.16	78.28
2657	AMEX	BZQ	Tue, Jan 14, 2020	75.32	76.08	74.76	74.84
2656	AMEX	BZQ	Mon, Jan 13, 2020	76.56	76.56	74.91	75.40
2655	AMEX	BZQ	Fri, Jan 10, 2020	74.00	76.84	73.34	76.60
2654	AMEX	BZQ	Thu, Jan 9, 2020	74.72	75.96	74.32	75.40
2653	AMEX	BZQ	Wed, Jan 8, 2020	74.28	74.96	72.60	74.16
2652	AMEX	BZQ	Tue, Jan 7, 2020	74.80	75.24	72.96	73.64
2651	AMEX	BZQ	Mon, Jan 6, 2020	73.40	73.68	72.00	73.48
2650	AMEX	BZQ	Fri, Jan 3, 2020	71.88	71.88	70.56	71.24
2649	AMEX	BZQ	Thu, Jan 2, 2020	72.12	72.12	69.92	70.08
2648	AMEX	BZQ	Tue, Dec 31, 2019	73.84	74.24	73.00	73.04
2647	AMEX	BZQ	Mon, Dec 30, 2019	72.56	74.00	72.28	73.88
2646	AMEX	BZQ	Fri, Dec 27, 2019	73.32	74.12	73.00	73.80
2645	AMEX	BZQ	Thu, Dec 26, 2019	74.64	74.64	72.60	72.68
2644	AMEX	BZQ	Tue, Dec 24, 2019	75.80	76.24	75.64	75.80
2643	AMEX	BZQ	Mon, Dec 23, 2019	76.64	77.04	76.08	75.83
2642	AMEX	BZQ	Fri, Dec 20, 2019	77.16	78.12	76.92	77.72
2641	AMEX	BZQ	Thu, Dec 19, 2019	78.68	78.68	76.32	76.72
2640	AMEX	BZQ	Wed, Dec 18, 2019	79.12	79.40	77.68	77.88
2639	AMEX	BZQ	Tue, Dec 17, 2019	80.80	81.12	79.64	80.04
2638	AMEX	BZQ	Mon, Dec 16, 2019	79.80	80.32	78.88	80.12
2637	AMEX	BZQ	Fri, Dec 13, 2019	82.24	82.60	79.80	81.56
2636	AMEX	BZQ	Thu, Dec 12, 2019	83.80	83.84	81.00	81.36
2635	AMEX	BZQ	Wed, Dec 11, 2019	84.84	85.76	84.44	84.56
2634	AMEX	BZQ	Tue, Dec 10, 2019	86.04	87.32	85.96	86.48
2633	AMEX	BZQ	Mon, Dec 9, 2019	86.48	86.48	84.84	85.84
2632	AMEX	BZQ	Fri, Dec 6, 2019	86.48	87.08	85.04	85.40
2631	AMEX	BZQ	Thu, Dec 5, 2019	89.12	89.52	87.24	88.08
2630	AMEX	BZQ	Wed, Dec 4, 2019	89.76	90.12	88.84	89.74
2629	AMEX	BZQ	Tue, Dec 3, 2019	91.84	93.20	91.48	91.64
2628	AMEX	BZQ	Mon, Dec 2, 2019	92.24	93.04	91.52	92.12
2627	AMEX	BZQ	Fri, Nov 29, 2019	94.16	95.19	93.40	94.84
2626	AMEX	BZQ	Wed, Nov 27, 2019	97.12	98.92	95.64	96.36
2625	AMEX	BZQ	Tue, Nov 26, 2019	96.24	98.96	96.08	96.40
2624	AMEX	BZQ	Mon, Nov 25, 2019	92.80	93.84	92.04	93.64
2623	AMEX	BZQ	Fri, Nov 22, 2019	91.80	93.00	91.16	91.88
2622	AMEX	BZQ	Thu, Nov 21, 2019	96.04	97.14	93.52	93.52
2621	AMEX	BZQ	Wed, Nov 20, 2019	97.21	98.08	95.44	97.18
2620	AMEX	BZQ	Tue, Nov 19, 2019	96.08	97.84	96.08	96.92
2619	AMEX	BZQ	Mon, Nov 18, 2019	93.32	96.36	93.32	96.12
2618	AMEX	BZQ	Fri, Nov 15, 2019	93.24	93.32	92.08	92.44
2617	AMEX	BZQ	Thu, Nov 14, 2019	95.20	96.40	94.36	95.08
2616	AMEX	BZQ	Wed, Nov 13, 2019	95.72	97.44	94.57	95.32
2615	AMEX	BZQ	Tue, Nov 12, 2019	93.12	94.92	93.04	93.52
2614	AMEX	BZQ	Mon, Nov 11, 2019	92.44	92.92	89.80	90.12
2613	AMEX	BZQ	Fri, Nov 8, 2019	90.28	93.12	89.23	92.48
2612	AMEX	BZQ	Thu, Nov 7, 2019	87.52	87.76	85.58	86.96
2611	AMEX	BZQ	Wed, Nov 6, 2019	88.48	89.28	85.60	87.52
2610	AMEX	BZQ	Tue, Nov 5, 2019	84.48	85.00	83.28	84.16
2609	AMEX	BZQ	Mon, Nov 4, 2019	83.16	85.08	83.04	85.04
2608	AMEX	BZQ	Fri, Nov 1, 2019	84.60	86.04	83.32	84.88
2607	AMEX	BZQ	Thu, Oct 31, 2019	85.68	88.68	85.64	86.68
2606	AMEX	BZQ	Wed, Oct 30, 2019	87.81	88.96	84.10	84.16
2605	AMEX	BZQ	Tue, Oct 29, 2019	85.64	86.80	84.92	86.68
2604	AMEX	BZQ	Mon, Oct 28, 2019	85.12	85.40	84.08	84.76
2603	AMEX	BZQ	Fri, Oct 25, 2019	87.28	87.80	85.68	86.48
2602	AMEX	BZQ	Thu, Oct 24, 2019	86.28	89.12	86.24	88.60
2601	AMEX	BZQ	Wed, Oct 23, 2019	90.20	90.36	87.00	87.36
2600	AMEX	BZQ	Tue, Oct 22, 2019	92.76	93.08	88.92	89.92
2599	AMEX	BZQ	Mon, Oct 21, 2019	97.08	97.56	94.51	94.51
2598	AMEX	BZQ	Fri, Oct 18, 2019	97.12	97.32	95.32	96.20
2597	AMEX	BZQ	Thu, Oct 17, 2019	94.92	98.52	94.60	97.92
2596	AMEX	BZQ	Wed, Oct 16, 2019	101.22	101.28	96.44	96.56
2595	AMEX	BZQ	Tue, Oct 15, 2019	97.88	99.04	97.12	98.92
2594	AMEX	BZQ	Mon, Oct 14, 2019	98.16	98.76	97.40	97.68
2593	AMEX	BZQ	Fri, Oct 11, 2019	99.52	99.80	95.44	97.04
2592	AMEX	BZQ	Thu, Oct 10, 2019	103.04	103.80	99.88	102.24
2591	AMEX	BZQ	Wed, Oct 9, 2019	102.48	104.92	101.24	102.32
2590	AMEX	BZQ	Tue, Oct 8, 2019	102.48	105.16	101.12	104.96
2589	AMEX	BZQ	Mon, Oct 7, 2019	99.16	103.88	98.36	103.80
2588	AMEX	BZQ	Fri, Oct 4, 2019	101.12	101.48	97.68	98.20
2587	AMEX	BZQ	Thu, Oct 3, 2019	104.28	106.20	101.60	102.40
2586	AMEX	BZQ	Wed, Oct 2, 2019	102.72	105.64	102.72	104.60
2585	AMEX	BZQ	Tue, Oct 1, 2019	99.48	100.92	98.92	100.36
2584	AMEX	BZQ	Mon, Sep 30, 2019	98.24	99.16	97.44	98.16
2583	AMEX	BZQ	Fri, Sep 27, 2019	98.00	99.28	96.52	97.68
2582	AMEX	BZQ	Thu, Sep 26, 2019	97.56	99.24	97.16	97.60
2581	AMEX	BZQ	Wed, Sep 25, 2019	102.12	103.32	98.76	99.04
2580	AMEX	BZQ	Tue, Sep 24, 2019	99.80	102.24	99.80	100.51
2579	AMEX	BZQ	Mon, Sep 23, 2019	100.48	101.12	99.68	99.82
2578	AMEX	BZQ	Fri, Sep 20, 2019	99.84	101.56	98.40	98.48
2577	AMEX	BZQ	Thu, Sep 19, 2019	95.16	99.88	94.80	99.56
2576	AMEX	BZQ	Wed, Sep 18, 2019	96.08	98.40	95.40	96.44
2575	AMEX	BZQ	Tue, Sep 17, 2019	99.28	99.51	95.28	95.36
2574	AMEX	BZQ	Mon, Sep 16, 2019	99.60	99.88	96.48	97.76
2573	AMEX	BZQ	Fri, Sep 13, 2019	94.60	98.36	94.20	98.00
2572	AMEX	BZQ	Thu, Sep 12, 2019	94.36	96.04	93.76	94.96
2571	AMEX	BZQ	Wed, Sep 11, 2019	97.24	97.24	95.16	96.60
2570	AMEX	BZQ	Tue, Sep 10, 2019	100.68	101.88	98.12	99.52
2569	AMEX	BZQ	Mon, Sep 9, 2019	97.88	99.64	95.72	98.92
2568	AMEX	BZQ	Fri, Sep 6, 2019	98.40	98.96	97.28	98.88
2567	AMEX	BZQ	Thu, Sep 5, 2019	99.28	101.48	97.60	101.32
2566	AMEX	BZQ	Wed, Sep 4, 2019	105.08	106.00	103.20	103.56
2565	AMEX	BZQ	Tue, Sep 3, 2019	108.52	111.24	106.00	110.28
2564	AMEX	BZQ	Fri, Aug 30, 2019	105.52	106.96	104.40	105.04
2563	AMEX	BZQ	Thu, Aug 29, 2019	111.76	113.32	107.62	108.48
2562	AMEX	BZQ	Wed, Aug 28, 2019	115.92	117.12	112.64	113.48
2561	AMEX	BZQ	Tue, Aug 27, 2019	114.88	119.00	112.28	115.92
2560	AMEX	BZQ	Mon, Aug 26, 2019	112.32	118.44	111.80	116.72
2559	AMEX	BZQ	Fri, Aug 23, 2019	107.72	114.12	104.76	113.00
2558	AMEX	BZQ	Thu, Aug 22, 2019	102.32	106.00	101.08	105.84
2557	AMEX	BZQ	Wed, Aug 21, 2019	103.36	105.08	100.76	100.92
2556	AMEX	BZQ	Tue, Aug 20, 2019	108.28	109.68	104.04	106.16
2555	AMEX	BZQ	Mon, Aug 19, 2019	100.64	107.64	100.50	107.00
2554	AMEX	BZQ	Fri, Aug 16, 2019	102.12	104.20	101.36	102.80
2553	AMEX	BZQ	Thu, Aug 15, 2019	103.16	108.36	102.48	104.04
2552	AMEX	BZQ	Wed, Aug 14, 2019	100.48	104.36	99.72	104.08
2551	AMEX	BZQ	Tue, Aug 13, 2019	99.80	100.88	93.32	94.92
2550	AMEX	BZQ	Mon, Aug 12, 2019	99.36	100.44	97.60	98.84
2549	AMEX	BZQ	Fri, Aug 9, 2019	92.40	94.08	91.04	93.00
2548	AMEX	BZQ	Thu, Aug 8, 2019	94.72	94.88	91.80	91.84
2547	AMEX	BZQ	Wed, Aug 7, 2019	101.52	102.12	96.48	96.68
2546	AMEX	BZQ	Tue, Aug 6, 2019	98.12	100.92	97.36	97.64
2545	AMEX	BZQ	Mon, Aug 5, 2019	99.44	102.76	99.04	101.40
2544	AMEX	BZQ	Fri, Aug 2, 2019	92.32	95.60	91.72	93.96
2543	AMEX	BZQ	Thu, Aug 1, 2019	90.52	93.44	88.32	92.96
2542	AMEX	BZQ	Wed, Jul 31, 2019	88.12	93.68	87.68	91.44
2541	AMEX	BZQ	Tue, Jul 30, 2019	89.16	89.64	87.56	88.92
2540	AMEX	BZQ	Mon, Jul 29, 2019	88.88	90.16	87.52	87.52
2539	AMEX	BZQ	Fri, Jul 26, 2019	87.76	89.72	87.40	87.80
2538	AMEX	BZQ	Thu, Jul 25, 2019	86.89	90.08	86.89	89.12
2537	AMEX	BZQ	Wed, Jul 24, 2019	85.96	86.32	84.60	86.12
2536	AMEX	BZQ	Tue, Jul 23, 2019	85.44	87.20	85.24	86.76
2535	AMEX	BZQ	Mon, Jul 22, 2019	84.68	85.48	84.16	85.04
2534	AMEX	BZQ	Fri, Jul 19, 2019	83.72	86.20	83.72	85.68
2533	AMEX	BZQ	Thu, Jul 18, 2019	85.20	85.43	82.88	83.32
2532	AMEX	BZQ	Wed, Jul 17, 2019	85.88	86.52	84.96	85.80
2531	AMEX	BZQ	Tue, Jul 16, 2019	86.00	87.28	85.04	86.76
2530	AMEX	BZQ	Mon, Jul 15, 2019	84.56	86.60	84.28	86.04
2529	AMEX	BZQ	Fri, Jul 12, 2019	83.04	85.00	82.52	84.60
2528	AMEX	BZQ	Thu, Jul 11, 2019	83.00	84.68	82.12	83.68
2527	AMEX	BZQ	Wed, Jul 10, 2019	83.76	83.76	81.40	83.11
2526	AMEX	BZQ	Tue, Jul 9, 2019	88.64	88.64	85.36	85.84
2525	AMEX	BZQ	Mon, Jul 8, 2019	88.04	88.40	86.88	87.36
2524	AMEX	BZQ	Fri, Jul 5, 2019	90.60	91.64	88.32	88.52
2523	AMEX	BZQ	Wed, Jul 3, 2019	96.80	97.00	93.77	94.44
2522	AMEX	BZQ	Tue, Jul 2, 2019	95.16	97.78	93.40	96.44
2521	AMEX	BZQ	Mon, Jul 1, 2019	91.60	95.17	91.20	94.68
2520	AMEX	BZQ	Fri, Jun 28, 2019	94.24	95.64	93.64	95.12
2519	AMEX	BZQ	Thu, Jun 27, 2019	97.60	99.84	94.68	95.40
2518	AMEX	BZQ	Wed, Jun 26, 2019	95.28	97.40	94.92	96.12
2517	AMEX	BZQ	Tue, Jun 25, 2019	93.56	97.76	93.21	97.36
2516	AMEX	BZQ	Mon, Jun 24, 2019	93.72	94.20	92.04	92.48
2515	AMEX	BZQ	Fri, Jun 21, 2019	95.08	95.08	92.60	93.04
2514	AMEX	BZQ	Thu, Jun 20, 2019	93.20	95.36	91.96	93.84
2513	AMEX	BZQ	Wed, Jun 19, 2019	100.56	101.88	97.28	97.72
2512	AMEX	BZQ	Tue, Jun 18, 2019	102.48	102.48	99.60	100.16
2511	AMEX	BZQ	Mon, Jun 17, 2019	104.88	106.44	103.28	105.64
2510	AMEX	BZQ	Fri, Jun 14, 2019	102.73	106.64	102.32	105.52
2509	AMEX	BZQ	Thu, Jun 13, 2019	100.80	101.89	98.96	100.96
2508	AMEX	BZQ	Wed, Jun 12, 2019	100.96	103.40	99.00	102.72
2507	AMEX	BZQ	Tue, Jun 11, 2019	103.52	103.92	100.36	100.44
2506	AMEX	BZQ	Mon, Jun 10, 2019	105.52	107.20	104.40	105.80
2505	AMEX	BZQ	Fri, Jun 7, 2019	105.52	105.60	102.32	104.20
2504	AMEX	BZQ	Thu, Jun 6, 2019	106.28	108.48	105.00	106.20
2503	AMEX	BZQ	Wed, Jun 5, 2019	104.48	110.48	104.48	109.36
2502	AMEX	BZQ	Tue, Jun 4, 2019	106.44	106.96	104.48	104.72
2501	AMEX	BZQ	Mon, Jun 3, 2019	107.12	108.92	105.94	107.68
2500	AMEX	BZQ	Fri, May 31, 2019	110.76	111.20	106.32	109.12
2499	AMEX	BZQ	Thu, May 30, 2019	112.36	112.36	108.72	110.76
2498	AMEX	BZQ	Wed, May 29, 2019	115.56	116.48	112.20	113.40
2497	AMEX	BZQ	Tue, May 28, 2019	119.72	121.30	115.63	117.08
2496	AMEX	BZQ	Fri, May 24, 2019	121.60	124.00	121.60	123.40
2495	AMEX	BZQ	Thu, May 23, 2019	125.32	126.52	121.72	124.00
2494	AMEX	BZQ	Wed, May 22, 2019	120.40	123.12	119.41	122.28
2493	AMEX	BZQ	Tue, May 21, 2019	132.40	133.88	122.32	122.96
2492	AMEX	BZQ	Mon, May 20, 2019	138.80	139.84	132.64	134.16
2491	AMEX	BZQ	Fri, May 17, 2019	137.20	141.48	134.20	139.48
2490	AMEX	BZQ	Thu, May 16, 2019	132.00	135.96	130.12	134.80
2489	AMEX	BZQ	Wed, May 15, 2019	132.24	133.36	126.80	129.36
2488	AMEX	BZQ	Tue, May 14, 2019	125.56	127.28	124.12	125.88
2487	AMEX	BZQ	Mon, May 13, 2019	125.08	127.38	124.24	126.92
2486	AMEX	BZQ	Fri, May 10, 2019	117.84	123.20	117.20	118.48
2485	AMEX	BZQ	Thu, May 9, 2019	118.96	121.24	116.44	118.16
2484	AMEX	BZQ	Wed, May 8, 2019	114.40	114.80	112.40	114.80
2483	AMEX	BZQ	Tue, May 7, 2019	121.36	125.40	119.44	119.44
2482	AMEX	BZQ	Mon, May 6, 2019	118.68	118.80	116.76	117.68
2481	AMEX	BZQ	Fri, May 3, 2019	114.16	114.62	112.96	113.40
2480	AMEX	BZQ	Thu, May 2, 2019	116.65	117.28	115.47	116.48
2479	AMEX	BZQ	Wed, May 1, 2019	112.08	116.44	110.80	116.24
2478	AMEX	BZQ	Tue, Apr 30, 2019	112.56	115.64	111.92	112.28
2477	AMEX	BZQ	Mon, Apr 29, 2019	111.16	113.92	110.80	113.36
2476	AMEX	BZQ	Fri, Apr 26, 2019	114.00	114.96	112.04	113.24
2475	AMEX	BZQ	Thu, Apr 25, 2019	119.04	120.96	113.76	114.08
2474	AMEX	BZQ	Wed, Apr 24, 2019	115.91	121.68	115.91	119.76
2473	AMEX	BZQ	Tue, Apr 23, 2019	116.48	117.36	112.66	114.16
2472	AMEX	BZQ	Mon, Apr 22, 2019	118.20	119.68	116.23	117.88
2471	AMEX	BZQ	Thu, Apr 18, 2019	119.36	121.34	114.44	118.04
2470	AMEX	BZQ	Wed, Apr 17, 2019	115.20	123.56	114.80	120.72
2469	AMEX	BZQ	Tue, Apr 16, 2019	118.68	118.68	113.60	116.36
2468	AMEX	BZQ	Mon, Apr 15, 2019	115.76	118.40	115.48	117.08
2467	AMEX	BZQ	Fri, Apr 12, 2019	115.16	120.40	112.96	118.72
2466	AMEX	BZQ	Thu, Apr 11, 2019	110.32	114.48	109.66	112.68
2465	AMEX	BZQ	Wed, Apr 10, 2019	108.36	110.00	107.08	108.52
2464	AMEX	BZQ	Tue, Apr 9, 2019	108.68	111.48	108.32	109.52
2463	AMEX	BZQ	Mon, Apr 8, 2019	108.08	109.00	106.40	106.84
2462	AMEX	BZQ	Fri, Apr 5, 2019	109.76	110.64	106.96	108.48
2461	AMEX	BZQ	Thu, Apr 4, 2019	115.44	115.44	108.88	109.40
2460	AMEX	BZQ	Wed, Apr 3, 2019	109.24	115.44	108.27	114.64
2459	AMEX	BZQ	Tue, Apr 2, 2019	109.68	113.84	109.52	111.28
2458	AMEX	BZQ	Mon, Apr 1, 2019	110.84	111.96	109.12	111.04
2457	AMEX	BZQ	Fri, Mar 29, 2019	115.48	116.60	111.96	115.56
2456	AMEX	BZQ	Thu, Mar 28, 2019	126.72	127.08	115.80	117.72
2455	AMEX	BZQ	Wed, Mar 27, 2019	120.36	126.68	119.60	126.28
2454	AMEX	BZQ	Tue, Mar 26, 2019	114.96	117.93	113.08	113.96
2453	AMEX	BZQ	Mon, Mar 25, 2019	119.84	120.00	115.64	117.56
2452	AMEX	BZQ	Fri, Mar 22, 2019	115.84	120.92	114.25	120.48
2451	AMEX	BZQ	Thu, Mar 21, 2019	104.48	111.88	104.04	107.76
2450	AMEX	BZQ	Wed, Mar 20, 2019	102.36	104.28	99.32	102.92
2449	AMEX	BZQ	Tue, Mar 19, 2019	100.76	102.16	98.96	101.47
2448	AMEX	BZQ	Mon, Mar 18, 2019	104.80	105.00	101.04	101.48
2447	AMEX	BZQ	Fri, Mar 15, 2019	105.66	105.84	103.88	105.08
2446	AMEX	BZQ	Thu, Mar 14, 2019	105.88	109.40	105.76	107.40
2445	AMEX	BZQ	Wed, Mar 13, 2019	107.88	108.76	103.52	104.88
2444	AMEX	BZQ	Tue, Mar 12, 2019	107.92	108.28	105.92	106.92
2443	AMEX	BZQ	Mon, Mar 11, 2019	112.40	112.44	107.88	108.24
2442	AMEX	BZQ	Fri, Mar 8, 2019	119.00	119.60	115.56	115.92
2441	AMEX	BZQ	Thu, Mar 7, 2019	116.00	121.20	116.00	118.64
2440	AMEX	BZQ	Wed, Mar 6, 2019	110.60	117.68	110.20	116.80
2439	AMEX	BZQ	Tue, Mar 5, 2019	112.28	113.24	109.40	110.80
2438	AMEX	BZQ	Mon, Mar 4, 2019	112.56	115.04	112.00	112.46
2437	AMEX	BZQ	Fri, Mar 1, 2019	111.28	113.24	110.20	112.48
2436	AMEX	BZQ	Thu, Feb 28, 2019	105.64	109.16	105.31	108.96
2435	AMEX	BZQ	Wed, Feb 27, 2019	104.88	105.52	102.92	103.65
2434	AMEX	BZQ	Tue, Feb 26, 2019	104.24	105.08	103.68	103.92
2433	AMEX	BZQ	Mon, Feb 25, 2019	101.80	104.95	101.80	104.88
2432	AMEX	BZQ	Fri, Feb 22, 2019	104.52	105.24	102.95	103.60
2431	AMEX	BZQ	Thu, Feb 21, 2019	107.44	109.50	106.52	106.89
2430	AMEX	BZQ	Wed, Feb 20, 2019	103.76	106.16	101.68	105.68
2429	AMEX	BZQ	Tue, Feb 19, 2019	104.00	104.22	101.68	103.72
2428	AMEX	BZQ	Fri, Feb 15, 2019	101.84	104.64	101.80	102.48
2427	AMEX	BZQ	Thu, Feb 14, 2019	111.96	112.24	102.04	103.52
2426	AMEX	BZQ	Wed, Feb 13, 2019	106.64	110.12	106.14	109.20
2425	AMEX	BZQ	Tue, Feb 12, 2019	108.72	109.04	103.88	106.36
2424	AMEX	BZQ	Mon, Feb 11, 2019	110.16	114.57	109.96	112.52
2423	AMEX	BZQ	Fri, Feb 8, 2019	108.40	114.04	107.88	109.44
2422	AMEX	BZQ	Thu, Feb 7, 2019	108.08	112.12	107.36	109.56
2421	AMEX	BZQ	Wed, Feb 6, 2019	105.24	108.88	104.42	108.08
2420	AMEX	BZQ	Tue, Feb 5, 2019	100.24	101.32	98.92	99.84
2419	AMEX	BZQ	Mon, Feb 4, 2019	101.96	102.40	98.52	98.96
2418	AMEX	BZQ	Fri, Feb 1, 2019	100.60	101.52	98.88	99.32
2417	AMEX	BZQ	Thu, Jan 31, 2019	99.48	100.24	97.56	99.20
2416	AMEX	BZQ	Wed, Jan 30, 2019	105.24	108.04	102.00	102.56
2415	AMEX	BZQ	Tue, Jan 29, 2019	106.28	108.68	106.12	108.04
2414	AMEX	BZQ	Mon, Jan 28, 2019	112.60	113.26	109.96	111.24
2413	AMEX	BZQ	Fri, Jan 25, 2019	105.28	107.92	103.36	106.84
2412	AMEX	BZQ	Thu, Jan 24, 2019	109.20	109.64	106.40	107.56
2411	AMEX	BZQ	Wed, Jan 23, 2019	111.64	113.60	109.12	109.40
2410	AMEX	BZQ	Tue, Jan 22, 2019	111.20	116.44	110.16	115.68
2409	AMEX	BZQ	Fri, Jan 18, 2019	108.72	111.56	108.00	110.28
2408	AMEX	BZQ	Thu, Jan 17, 2019	114.64	114.72	109.72	111.28
2407	AMEX	BZQ	Wed, Jan 16, 2019	113.36	114.19	111.80	113.08
2406	AMEX	BZQ	Tue, Jan 15, 2019	111.64	114.60	110.64	112.92
2405	AMEX	BZQ	Mon, Jan 14, 2019	113.60	113.68	109.52	111.40
2404	AMEX	BZQ	Fri, Jan 11, 2019	113.88	114.76	112.12	112.44
2403	AMEX	BZQ	Thu, Jan 10, 2019	112.56	115.04	110.80	111.68
2402	AMEX	BZQ	Wed, Jan 9, 2019	113.44	113.44	111.04	111.40
2401	AMEX	BZQ	Tue, Jan 8, 2019	119.20	120.72	117.00	117.32
2400	AMEX	BZQ	Mon, Jan 7, 2019	117.44	121.04	117.00	120.20
2399	AMEX	BZQ	Fri, Jan 4, 2019	123.36	124.64	116.26	118.04
2398	AMEX	BZQ	Thu, Jan 3, 2019	122.88	126.14	122.56	123.32
2397	AMEX	BZQ	Wed, Jan 2, 2019	138.12	138.28	124.44	124.96
2396	AMEX	BZQ	Mon, Dec 31, 2018	141.04	144.72	140.88	143.40
2395	AMEX	BZQ	Fri, Dec 28, 2018	144.36	145.72	141.72	144.36
2394	AMEX	BZQ	Thu, Dec 27, 2018	155.04	155.28	145.96	146.28
2393	AMEX	BZQ	Wed, Dec 26, 2018	158.04	159.04	149.68	149.68
2392	AMEX	BZQ	Mon, Dec 24, 2018	153.44	156.67	150.80	155.76
2391	AMEX	BZQ	Fri, Dec 21, 2018	148.12	153.20	145.64	151.96
2390	AMEX	BZQ	Thu, Dec 20, 2018	146.28	152.00	145.60	148.56
2389	AMEX	BZQ	Wed, Dec 19, 2018	145.44	156.32	141.92	154.04
2388	AMEX	BZQ	Tue, Dec 18, 2018	148.48	149.74	146.84	148.20
2387	AMEX	BZQ	Mon, Dec 17, 2018	146.84	151.76	145.80	150.88
2386	AMEX	BZQ	Fri, Dec 14, 2018	147.48	148.80	143.72	147.48
2385	AMEX	BZQ	Thu, Dec 13, 2018	144.10	146.67	143.29	143.68
2384	AMEX	BZQ	Wed, Dec 12, 2018	142.64	145.00	139.88	144.76
2383	AMEX	BZQ	Tue, Dec 11, 2018	147.20	154.00	147.06	150.20
2382	AMEX	BZQ	Mon, Dec 10, 2018	149.52	154.15	149.00	152.96
2381	AMEX	BZQ	Fri, Dec 7, 2018	139.68	145.60	136.28	145.48
2380	AMEX	BZQ	Thu, Dec 6, 2018	149.16	150.44	139.28	139.92
2379	AMEX	BZQ	Tue, Dec 4, 2018	135.16	142.72	133.80	140.84
2378	AMEX	BZQ	Mon, Dec 3, 2018	131.76	137.16	130.92	136.56
2377	AMEX	BZQ	Fri, Nov 30, 2018	138.00	139.45	135.64	137.92
2376	AMEX	BZQ	Thu, Nov 29, 2018	136.80	139.00	136.16	137.88
2375	AMEX	BZQ	Wed, Nov 28, 2018	141.32	147.24	136.64	137.48
2374	AMEX	BZQ	Tue, Nov 27, 2018	152.56	153.60	143.24	143.48
2373	AMEX	BZQ	Mon, Nov 26, 2018	150.00	158.40	148.44	156.76
2372	AMEX	BZQ	Fri, Nov 23, 2018	146.44	147.96	145.52	146.76
2371	AMEX	BZQ	Wed, Nov 21, 2018	142.16	143.68	141.44	142.04
2370	AMEX	BZQ	Tue, Nov 20, 2018	142.28	148.64	142.28	148.04
2369	AMEX	BZQ	Mon, Nov 19, 2018	138.36	140.92	137.44	138.52
2368	AMEX	BZQ	Fri, Nov 16, 2018	140.36	141.48	134.40	135.04
2367	AMEX	BZQ	Thu, Nov 15, 2018	145.32	145.60	137.20	139.24
2366	AMEX	BZQ	Wed, Nov 14, 2018	147.12	152.32	145.84	146.68
2365	AMEX	BZQ	Tue, Nov 13, 2018	151.32	154.40	149.20	151.20
2364	AMEX	BZQ	Mon, Nov 12, 2018	144.16	148.00	143.52	146.60
2363	AMEX	BZQ	Fri, Nov 9, 2018	143.40	150.28	141.88	142.80
2362	AMEX	BZQ	Thu, Nov 8, 2018	138.68	145.88	136.76	145.24
2361	AMEX	BZQ	Wed, Nov 7, 2018	135.84	140.80	135.52	136.24
2360	AMEX	BZQ	Tue, Nov 6, 2018	134.00	137.36	132.93	135.36
2359	AMEX	BZQ	Mon, Nov 5, 2018	130.16	132.47	129.12	130.96
2358	AMEX	BZQ	Fri, Nov 2, 2018	128.68	133.00	126.00	128.60
2357	AMEX	BZQ	Thu, Nov 1, 2018	135.36	138.12	130.27	132.28
2356	AMEX	BZQ	Wed, Oct 31, 2018	137.36	142.60	136.96	138.56
2355	AMEX	BZQ	Tue, Oct 30, 2018	148.96	149.64	136.92	137.64
2354	AMEX	BZQ	Mon, Oct 29, 2018	132.88	154.00	131.32	149.76
2353	AMEX	BZQ	Fri, Oct 26, 2018	146.80	150.00	139.37	140.60
2352	AMEX	BZQ	Thu, Oct 25, 2018	152.44	153.80	144.00	148.36
2351	AMEX	BZQ	Wed, Oct 24, 2018	144.00	157.44	144.00	157.12
2350	AMEX	BZQ	Tue, Oct 23, 2018	149.04	151.56	144.08	145.44
2349	AMEX	BZQ	Mon, Oct 22, 2018	144.68	145.80	142.00	144.12
2348	AMEX	BZQ	Fri, Oct 19, 2018	149.00	152.56	146.81	150.44
2347	AMEX	BZQ	Thu, Oct 18, 2018	145.24	153.08	145.24	152.52
2346	AMEX	BZQ	Wed, Oct 17, 2018	148.56	149.44	141.08	143.72
2345	AMEX	BZQ	Tue, Oct 16, 2018	149.64	151.52	146.60	146.92
2344	AMEX	BZQ	Mon, Oct 15, 2018	155.72	157.24	152.16	156.07
2343	AMEX	BZQ	Fri, Oct 12, 2018	155.72	158.88	153.44	153.64
2342	AMEX	BZQ	Thu, Oct 11, 2018	155.28	164.52	153.08	162.64
2341	AMEX	BZQ	Wed, Oct 10, 2018	152.24	158.72	152.24	158.20
2340	AMEX	BZQ	Tue, Oct 9, 2018	150.28	152.66	144.84	147.12
2339	AMEX	BZQ	Mon, Oct 8, 2018	148.00	156.80	147.28	150.80
2338	AMEX	BZQ	Fri, Oct 5, 2018	172.60	177.68	171.32	174.64
2337	AMEX	BZQ	Thu, Oct 4, 2018	174.80	182.24	172.80	175.68
2336	AMEX	BZQ	Wed, Oct 3, 2018	162.48	178.04	162.04	173.64
2335	AMEX	BZQ	Tue, Oct 2, 2018	192.88	194.58	182.40	185.28
2334	AMEX	BZQ	Mon, Oct 1, 2018	209.76	213.08	206.68	209.04
2333	AMEX	BZQ	Fri, Sep 28, 2018	207.28	209.88	200.96	208.75
2332	AMEX	BZQ	Thu, Sep 27, 2018	206.56	206.76	197.76	201.72
2331	AMEX	BZQ	Wed, Sep 26, 2018	212.64	215.04	204.57	210.32
2330	AMEX	BZQ	Tue, Sep 25, 2018	229.52	229.52	215.80	216.96
2329	AMEX	BZQ	Mon, Sep 24, 2018	210.68	222.20	209.68	221.04
2328	AMEX	BZQ	Fri, Sep 21, 2018	218.68	219.28	205.44	209.88
2327	AMEX	BZQ	Thu, Sep 20, 2018	219.32	225.96	217.48	219.68
2326	AMEX	BZQ	Wed, Sep 19, 2018	227.84	228.96	218.28	226.20
2325	AMEX	BZQ	Tue, Sep 18, 2018	231.72	232.60	223.60	225.76
2324	AMEX	BZQ	Mon, Sep 17, 2018	245.52	245.52	230.80	231.92
2323	AMEX	BZQ	Fri, Sep 14, 2018	245.48	254.28	243.20	245.28
2322	AMEX	BZQ	Thu, Sep 13, 2018	248.04	255.20	245.72	253.92
2321	AMEX	BZQ	Wed, Sep 12, 2018	242.48	247.88	240.00	245.44
2320	AMEX	BZQ	Tue, Sep 11, 2018	247.88	252.76	245.93	248.92
2319	AMEX	BZQ	Mon, Sep 10, 2018	229.56	236.76	228.60	233.36
2318	AMEX	BZQ	Fri, Sep 7, 2018	226.48	234.00	222.48	227.80
2317	AMEX	BZQ	Thu, Sep 6, 2018	244.00	249.36	233.84	235.36
2316	AMEX	BZQ	Wed, Sep 5, 2018	253.04	256.60	242.68	248.60
2315	AMEX	BZQ	Tue, Sep 4, 2018	247.96	253.24	245.36	252.20
2314	AMEX	BZQ	Fri, Aug 31, 2018	240.80	243.52	229.04	230.92
2313	AMEX	BZQ	Thu, Aug 30, 2018	233.56	246.96	233.12	242.56
2312	AMEX	BZQ	Wed, Aug 29, 2018	232.16	235.08	226.00	227.48
2311	AMEX	BZQ	Tue, Aug 28, 2018	231.52	238.72	231.40	235.60
2310	AMEX	BZQ	Mon, Aug 27, 2018	234.68	234.68	226.08	227.36
2309	AMEX	BZQ	Fri, Aug 24, 2018	236.00	246.81	235.84	240.12
2308	AMEX	BZQ	Thu, Aug 23, 2018	232.44	247.48	230.64	246.32
2307	AMEX	BZQ	Wed, Aug 22, 2018	247.08	247.08	231.36	231.44
2306	AMEX	BZQ	Tue, Aug 21, 2018	230.16	241.25	227.83	239.84
2305	AMEX	BZQ	Mon, Aug 20, 2018	225.52	230.00	224.76	225.40
2304	AMEX	BZQ	Fri, Aug 17, 2018	224.04	228.24	221.92	222.64
2303	AMEX	BZQ	Thu, Aug 16, 2018	211.24	223.28	210.24	218.76
2302	AMEX	BZQ	Wed, Aug 15, 2018	213.40	220.02	211.52	216.20
2301	AMEX	BZQ	Tue, Aug 14, 2018	209.24	212.60	204.64	205.00
2300	AMEX	BZQ	Mon, Aug 13, 2018	222.32	223.76	213.40	214.44
2299	AMEX	BZQ	Fri, Aug 10, 2018	209.68	217.72	209.68	216.16
2298	AMEX	BZQ	Thu, Aug 9, 2018	194.68	202.20	193.12	199.12
2297	AMEX	BZQ	Wed, Aug 8, 2018	184.76	194.40	183.36	193.40
2296	AMEX	BZQ	Tue, Aug 7, 2018	178.40	189.32	176.68	188.72
2295	AMEX	BZQ	Mon, Aug 6, 2018	179.12	182.00	177.60	182.00
2294	AMEX	BZQ	Fri, Aug 3, 2018	186.56	187.08	176.48	177.52
2293	AMEX	BZQ	Thu, Aug 2, 2018	196.56	198.24	189.92	191.20
2292	AMEX	BZQ	Wed, Aug 1, 2018	193.08	194.28	188.80	193.40
2291	AMEX	BZQ	Tue, Jul 31, 2018	191.24	194.16	189.56	192.64
2290	AMEX	BZQ	Mon, Jul 30, 2018	183.52	187.96	183.32	186.00
2289	AMEX	BZQ	Fri, Jul 27, 2018	186.24	189.28	184.36	186.44
2288	AMEX	BZQ	Thu, Jul 26, 2018	184.96	192.96	183.84	192.60
2287	AMEX	BZQ	Wed, Jul 25, 2018	187.68	188.36	182.32	182.72
2286	AMEX	BZQ	Tue, Jul 24, 2018	195.20	196.16	190.24	192.08
2285	AMEX	BZQ	Mon, Jul 23, 2018	201.72	204.40	201.72	202.52
2284	AMEX	BZQ	Fri, Jul 20, 2018	198.36	201.80	195.60	199.40
2283	AMEX	BZQ	Thu, Jul 19, 2018	223.08	226.97	213.28	213.28
2282	AMEX	BZQ	Wed, Jul 18, 2018	209.68	214.64	208.96	214.28
2281	AMEX	BZQ	Tue, Jul 17, 2018	221.04	222.16	208.82	209.64
2280	AMEX	BZQ	Mon, Jul 16, 2018	219.60	224.16	219.04	221.84
2279	AMEX	BZQ	Fri, Jul 13, 2018	227.48	230.72	219.12	219.48
2278	AMEX	BZQ	Thu, Jul 12, 2018	230.92	233.04	225.60	228.84
2277	AMEX	BZQ	Wed, Jul 11, 2018	230.32	238.38	227.80	237.08
2276	AMEX	BZQ	Tue, Jul 10, 2018	226.24	230.20	224.80	225.28
2275	AMEX	BZQ	Mon, Jul 9, 2018	229.80	235.56	226.68	227.84
2274	AMEX	BZQ	Fri, Jul 6, 2018	247.64	248.96	231.68	233.04
2273	AMEX	BZQ	Thu, Jul 5, 2018	241.00	248.76	240.00	245.64
2272	AMEX	BZQ	Tue, Jul 3, 2018	246.32	248.20	237.96	242.00
2271	AMEX	BZQ	Mon, Jul 2, 2018	256.60	258.00	252.24	252.52
2270	AMEX	BZQ	Fri, Jun 29, 2018	248.00	252.04	243.92	249.84
2269	AMEX	BZQ	Thu, Jun 28, 2018	257.96	261.76	250.56	252.44
2268	AMEX	BZQ	Wed, Jun 27, 2018	251.76	267.40	248.62	267.00
2267	AMEX	BZQ	Tue, Jun 26, 2018	245.28	254.60	245.28	249.64
2266	AMEX	BZQ	Mon, Jun 25, 2018	246.76	258.00	244.80	247.20
2265	AMEX	BZQ	Fri, Jun 22, 2018	247.24	255.72	247.08	251.08
2264	AMEX	BZQ	Thu, Jun 21, 2018	242.72	254.40	242.72	253.92
2263	AMEX	BZQ	Wed, Jun 20, 2018	232.72	244.72	231.64	242.60
2262	AMEX	BZQ	Tue, Jun 19, 2018	258.40	258.40	234.92	241.68
2261	AMEX	BZQ	Mon, Jun 18, 2018	253.32	257.68	248.04	250.48
2260	AMEX	BZQ	Fri, Jun 15, 2018	248.92	255.40	244.00	245.60
2259	AMEX	BZQ	Thu, Jun 14, 2018	231.96	250.72	231.68	250.40
2258	AMEX	BZQ	Wed, Jun 13, 2018	229.68	242.80	229.40	234.12
2257	AMEX	BZQ	Tue, Jun 12, 2018	232.92	233.71	224.79	230.41
2256	AMEX	BZQ	Mon, Jun 11, 2018	226.60	237.04	224.00	234.80
2255	AMEX	BZQ	Fri, Jun 8, 2018	234.12	252.88	223.09	230.40
2254	AMEX	BZQ	Thu, Jun 7, 2018	237.60	271.24	237.60	252.44
2253	AMEX	BZQ	Wed, Jun 6, 2018	225.56	229.80	221.60	228.72
2252	AMEX	BZQ	Tue, Jun 5, 2018	209.96	223.48	207.48	221.72
2251	AMEX	BZQ	Mon, Jun 4, 2018	206.92	210.08	204.32	206.16
2250	AMEX	BZQ	Fri, Jun 1, 2018	210.08	224.72	205.88	213.30
2249	AMEX	BZQ	Thu, May 31, 2018	213.32	216.30	211.52	215.48
2248	AMEX	BZQ	Wed, May 30, 2018	217.60	224.80	212.92	214.96
2247	AMEX	BZQ	Tue, May 29, 2018	215.80	221.68	211.56	219.16
2246	AMEX	BZQ	Fri, May 25, 2018	190.88	199.94	190.32	198.28
2245	AMEX	BZQ	Thu, May 24, 2018	191.92	195.49	189.48	189.48
2244	AMEX	BZQ	Wed, May 23, 2018	182.80	186.55	181.00	184.20
2243	AMEX	BZQ	Tue, May 22, 2018	185.00	186.20	175.60	178.60
2242	AMEX	BZQ	Mon, May 21, 2018	181.60	191.00	181.00	187.60
2241	AMEX	BZQ	Fri, May 18, 2018	191.00	194.80	187.60	188.00
2240	AMEX	BZQ	Thu, May 17, 2018	173.00	182.80	173.00	180.60
2239	AMEX	BZQ	Wed, May 16, 2018	170.20	171.00	167.60	169.00
2238	AMEX	BZQ	Tue, May 15, 2018	177.20	179.80	171.20	172.40
2237	AMEX	BZQ	Mon, May 14, 2018	164.60	170.90	162.90	168.60
2236	AMEX	BZQ	Fri, May 11, 2018	160.40	166.80	158.25	165.80
2235	AMEX	BZQ	Thu, May 10, 2018	165.20	165.40	158.20	159.40
2234	AMEX	BZQ	Wed, May 9, 2018	176.00	177.00	170.40	170.80
2233	AMEX	BZQ	Tue, May 8, 2018	173.40	178.58	171.80	173.60
2232	AMEX	BZQ	Mon, May 7, 2018	171.20	174.60	168.96	173.60
2231	AMEX	BZQ	Fri, May 4, 2018	171.80	171.80	166.02	168.60
2230	AMEX	BZQ	Thu, May 3, 2018	165.40	172.00	165.00	168.40
2229	AMEX	BZQ	Wed, May 2, 2018	161.40	166.40	161.40	165.40
2228	AMEX	BZQ	Tue, May 1, 2018	159.40	164.42	158.60	160.20
2227	AMEX	BZQ	Mon, Apr 30, 2018	151.80	156.60	150.80	156.40
2226	AMEX	BZQ	Fri, Apr 27, 2018	149.80	152.00	149.40	151.40
2225	AMEX	BZQ	Thu, Apr 26, 2018	157.60	158.60	152.40	152.40
2224	AMEX	BZQ	Wed, Apr 25, 2018	160.80	162.65	158.00	158.40
2223	AMEX	BZQ	Tue, Apr 24, 2018	153.00	157.57	150.20	156.20
2222	AMEX	BZQ	Mon, Apr 23, 2018	154.20	156.00	152.23	154.60
2221	AMEX	BZQ	Fri, Apr 20, 2018	150.20	152.20	149.20	150.80
2220	AMEX	BZQ	Thu, Apr 19, 2018	149.00	150.60	147.20	147.80
2219	AMEX	BZQ	Wed, Apr 18, 2018	149.80	150.20	144.80	146.20
2218	AMEX	BZQ	Tue, Apr 17, 2018	158.80	159.80	153.60	155.20
2217	AMEX	BZQ	Mon, Apr 16, 2018	154.40	162.00	154.20	160.60
2216	AMEX	BZQ	Fri, Apr 13, 2018	151.80	157.20	151.80	156.40
2215	AMEX	BZQ	Thu, Apr 12, 2018	148.00	151.00	147.87	150.20
2214	AMEX	BZQ	Wed, Apr 11, 2018	154.60	154.60	148.40	149.40
2213	AMEX	BZQ	Tue, Apr 10, 2018	158.80	160.40	153.40	154.00
2212	AMEX	BZQ	Mon, Apr 9, 2018	151.00	160.40	150.88	160.20
2211	AMEX	BZQ	Fri, Apr 6, 2018	148.20	153.20	146.60	150.40
2210	AMEX	BZQ	Thu, Apr 5, 2018	140.80	146.80	140.80	145.80
2209	AMEX	BZQ	Wed, Apr 4, 2018	153.80	155.00	147.60	148.20
2208	AMEX	BZQ	Tue, Apr 3, 2018	143.40	148.80	142.00	147.40
2207	AMEX	BZQ	Mon, Apr 2, 2018	141.60	147.40	141.00	145.40
2206	AMEX	BZQ	Thu, Mar 29, 2018	147.40	147.80	140.00	140.80
2205	AMEX	BZQ	Wed, Mar 28, 2018	152.60	154.60	149.60	150.20
2204	AMEX	BZQ	Tue, Mar 27, 2018	144.80	151.40	144.80	151.00
2203	AMEX	BZQ	Mon, Mar 26, 2018	143.20	146.60	142.38	143.80
2202	AMEX	BZQ	Fri, Mar 23, 2018	146.00	148.40	142.80	148.20
2201	AMEX	BZQ	Thu, Mar 22, 2018	145.00	147.80	142.62	147.40
2200	AMEX	BZQ	Wed, Mar 21, 2018	146.60	146.70	141.00	141.20
2199	AMEX	BZQ	Tue, Mar 20, 2018	146.60	148.78	145.43	147.60
2198	AMEX	BZQ	Mon, Mar 19, 2018	146.40	148.00	144.22	146.20
2197	AMEX	BZQ	Fri, Mar 16, 2018	144.20	144.40	141.60	143.80
2196	AMEX	BZQ	Thu, Mar 15, 2018	139.80	144.40	139.80	143.20
2195	AMEX	BZQ	Wed, Mar 14, 2018	134.20	139.18	134.20	137.00
2194	AMEX	BZQ	Tue, Mar 13, 2018	132.80	137.60	132.50	136.40
2193	AMEX	BZQ	Mon, Mar 12, 2018	134.40	135.95	133.60	134.00
2192	AMEX	BZQ	Fri, Mar 9, 2018	136.80	137.20	134.50	135.20
2191	AMEX	BZQ	Thu, Mar 8, 2018	138.00	142.80	137.40	141.40
2190	AMEX	BZQ	Wed, Mar 7, 2018	136.80	141.20	136.00	138.00
2189	AMEX	BZQ	Tue, Mar 6, 2018	132.80	134.60	131.20	134.20
2188	AMEX	BZQ	Mon, Mar 5, 2018	140.20	140.40	135.70	135.80
2187	AMEX	BZQ	Fri, Mar 2, 2018	142.40	144.80	137.80	138.20
2186	AMEX	BZQ	Thu, Mar 1, 2018	138.00	142.08	135.40	139.40
2185	AMEX	BZQ	Wed, Feb 28, 2018	133.40	138.80	133.00	138.80
2184	AMEX	BZQ	Tue, Feb 27, 2018	130.60	135.00	129.74	134.00
2183	AMEX	BZQ	Mon, Feb 26, 2018	129.40	131.40	128.20	129.20
2182	AMEX	BZQ	Fri, Feb 23, 2018	132.60	134.68	131.60	131.60
2181	AMEX	BZQ	Thu, Feb 22, 2018	133.80	135.00	132.72	134.60
2180	AMEX	BZQ	Wed, Feb 21, 2018	134.60	137.40	130.61	137.40
2179	AMEX	BZQ	Tue, Feb 20, 2018	140.20	141.80	134.02	136.80
2178	AMEX	BZQ	Fri, Feb 16, 2018	141.60	142.00	136.80	138.60
2177	AMEX	BZQ	Thu, Feb 15, 2018	138.80	140.80	137.40	139.00
2176	AMEX	BZQ	Wed, Feb 14, 2018	150.80	151.00	139.74	141.20
2175	AMEX	BZQ	Tue, Feb 13, 2018	151.40	152.80	148.20	149.00
2174	AMEX	BZQ	Mon, Feb 12, 2018	152.40	154.80	147.20	150.80
2173	AMEX	BZQ	Fri, Feb 9, 2018	153.40	165.00	152.40	154.80
2172	AMEX	BZQ	Thu, Feb 8, 2018	147.00	162.00	144.60	161.60
2171	AMEX	BZQ	Wed, Feb 7, 2018	143.40	151.60	141.60	151.60
2170	AMEX	BZQ	Tue, Feb 6, 2018	154.60	154.60	140.40	142.60
2169	AMEX	BZQ	Mon, Feb 5, 2018	145.80	156.70	142.17	154.40
2168	AMEX	BZQ	Fri, Feb 2, 2018	141.60	144.24	139.40	143.80
2167	AMEX	BZQ	Thu, Feb 1, 2018	134.60	134.90	131.60	134.80
2166	AMEX	BZQ	Wed, Jan 31, 2018	131.00	137.20	130.20	135.60
2165	AMEX	BZQ	Tue, Jan 30, 2018	138.00	140.47	136.00	136.80
2164	AMEX	BZQ	Mon, Jan 29, 2018	134.00	137.18	133.60	136.60
2163	AMEX	BZQ	Fri, Jan 26, 2018	135.80	135.84	130.79	131.40
2162	AMEX	BZQ	Thu, Jan 25, 2018	135.60	137.00	128.50	134.00
2161	AMEX	BZQ	Wed, Jan 24, 2018	146.00	148.40	135.20	137.40
2160	AMEX	BZQ	Tue, Jan 23, 2018	155.20	157.80	154.20	156.00
2159	AMEX	BZQ	Mon, Jan 22, 2018	152.80	153.60	149.62	150.00
2158	AMEX	BZQ	Fri, Jan 19, 2018	153.60	154.40	150.80	150.80
2157	AMEX	BZQ	Thu, Jan 18, 2018	154.00	156.20	152.60	154.78
2156	AMEX	BZQ	Wed, Jan 17, 2018	159.20	160.00	154.20	155.40
2155	AMEX	BZQ	Tue, Jan 16, 2018	159.60	161.30	158.80	161.20
2154	AMEX	BZQ	Fri, Jan 12, 2018	163.20	163.60	159.60	160.20
2153	AMEX	BZQ	Thu, Jan 11, 2018	166.80	166.95	160.60	160.60
2152	AMEX	BZQ	Wed, Jan 10, 2018	168.40	170.38	166.22	166.80
2151	AMEX	BZQ	Tue, Jan 9, 2018	165.40	167.26	164.80	166.80
2150	AMEX	BZQ	Mon, Jan 8, 2018	164.00	165.04	163.02	164.40
2149	AMEX	BZQ	Fri, Jan 5, 2018	166.80	168.09	162.80	163.00
2148	AMEX	BZQ	Thu, Jan 4, 2018	166.60	167.40	163.40	166.00
2147	AMEX	BZQ	Wed, Jan 3, 2018	170.40	172.00	167.80	168.40
2146	AMEX	BZQ	Tue, Jan 2, 2018	174.00	175.52	172.00	172.00
2145	AMEX	BZQ	Fri, Dec 29, 2017	182.40	184.00	179.98	183.20
2144	AMEX	BZQ	Thu, Dec 28, 2017	185.00	186.00	183.49	184.60
2143	AMEX	BZQ	Wed, Dec 27, 2017	186.20	187.80	184.22	186.60
2142	AMEX	BZQ	Tue, Dec 26, 2017	189.40	190.60	187.10	188.00
2141	AMEX	BZQ	Fri, Dec 22, 2017	192.80	194.50	191.63	192.80
2140	AMEX	BZQ	Thu, Dec 21, 2017	197.40	197.40	189.60	192.80
2139	AMEX	BZQ	Wed, Dec 20, 2017	198.40	200.00	196.40	199.60
2138	AMEX	BZQ	Tue, Dec 19, 2017	200.20	204.40	200.00	200.20
2137	AMEX	BZQ	Mon, Dec 18, 2017	199.00	199.98	195.60	199.40
2136	AMEX	BZQ	Fri, Dec 15, 2017	204.60	205.40	201.97	204.00
2135	AMEX	BZQ	Thu, Dec 14, 2017	208.20	210.40	205.00	209.20
2134	AMEX	BZQ	Wed, Dec 13, 2017	193.40	205.40	192.20	204.21
2133	AMEX	BZQ	Tue, Dec 12, 2017	208.60	208.66	189.22	191.80
2132	AMEX	BZQ	Mon, Dec 11, 2017	200.60	202.60	198.40	201.80
2131	AMEX	BZQ	Fri, Dec 8, 2017	199.20	203.20	196.80	202.20
2130	AMEX	BZQ	Thu, Dec 7, 2017	209.20	210.80	201.00	202.40
2129	AMEX	BZQ	Wed, Dec 6, 2017	195.00	200.38	191.86	193.20
2128	AMEX	BZQ	Tue, Dec 5, 2017	190.00	198.40	189.60	197.80
2127	AMEX	BZQ	Mon, Dec 4, 2017	196.60	198.21	192.00	196.80
2126	AMEX	BZQ	Fri, Dec 1, 2017	203.55	205.40	200.33	203.20
2125	AMEX	BZQ	Thu, Nov 30, 2017	199.60	208.20	199.60	205.60
2124	AMEX	BZQ	Wed, Nov 29, 2017	189.00	197.20	189.00	196.60
2123	AMEX	BZQ	Tue, Nov 28, 2017	185.80	187.87	181.60	185.00
2122	AMEX	BZQ	Mon, Nov 27, 2017	192.00	192.00	186.62	188.60
2121	AMEX	BZQ	Fri, Nov 24, 2017	188.40	188.60	186.21	187.20
2120	AMEX	BZQ	Wed, Nov 22, 2017	188.40	188.40	185.00	186.40
2119	AMEX	BZQ	Tue, Nov 21, 2017	191.00	191.00	184.50	190.54
2118	AMEX	BZQ	Mon, Nov 20, 2017	197.60	198.60	191.40	192.40
2117	AMEX	BZQ	Fri, Nov 17, 2017	201.80	201.80	195.00	196.00
2116	AMEX	BZQ	Thu, Nov 16, 2017	207.00	208.76	201.00	202.20
2115	AMEX	BZQ	Wed, Nov 15, 2017	225.80	225.80	215.40	216.00
2114	AMEX	BZQ	Tue, Nov 14, 2017	208.40	219.26	207.40	218.20
2113	AMEX	BZQ	Mon, Nov 13, 2017	210.60	212.00	205.17	206.40
2112	AMEX	BZQ	Fri, Nov 10, 2017	204.92	208.80	203.80	207.00
2111	AMEX	BZQ	Thu, Nov 9, 2017	200.00	202.40	195.82	199.80
2110	AMEX	BZQ	Wed, Nov 8, 2017	199.60	203.20	192.20	193.19
2109	AMEX	BZQ	Tue, Nov 7, 2017	198.20	206.80	197.40	205.40
2108	AMEX	BZQ	Mon, Nov 6, 2017	199.80	200.97	193.20	193.60
2107	AMEX	BZQ	Fri, Nov 3, 2017	196.60	210.00	196.28	204.20
2106	AMEX	BZQ	Thu, Nov 2, 2017	199.20	203.60	198.00	198.00
2105	AMEX	BZQ	Wed, Nov 1, 2017	196.00	199.20	191.00	198.80
2104	AMEX	BZQ	Tue, Oct 31, 2017	197.20	199.80	194.20	195.80
2103	AMEX	BZQ	Mon, Oct 30, 2017	190.40	198.00	188.40	195.80
2102	AMEX	BZQ	Fri, Oct 27, 2017	188.40	190.40	183.60	184.20
2101	AMEX	BZQ	Thu, Oct 26, 2017	181.80	192.40	181.60	192.40
2100	AMEX	BZQ	Wed, Oct 25, 2017	180.60	190.80	179.40	181.40
2099	AMEX	BZQ	Tue, Oct 24, 2017	187.80	190.03	183.80	185.00
2098	AMEX	BZQ	Mon, Oct 23, 2017	181.00	187.80	179.40	187.40
2097	AMEX	BZQ	Fri, Oct 20, 2017	174.60	178.60	173.20	178.20
2096	AMEX	BZQ	Thu, Oct 19, 2017	178.80	180.60	177.00	177.00
2095	AMEX	BZQ	Wed, Oct 18, 2017	175.60	178.44	173.42	174.60
2094	AMEX	BZQ	Tue, Oct 17, 2017	174.00	177.80	173.60	175.80
2093	AMEX	BZQ	Mon, Oct 16, 2017	169.60	173.60	169.60	172.80
2092	AMEX	BZQ	Fri, Oct 13, 2017	170.40	172.60	169.22	170.40
2091	AMEX	BZQ	Thu, Oct 12, 2017	174.80	175.00	173.60	174.60
2090	AMEX	BZQ	Wed, Oct 11, 2017	172.00	175.80	172.00	173.40
2089	AMEX	BZQ	Tue, Oct 10, 2017	174.20	176.71	172.84	174.60
2088	AMEX	BZQ	Mon, Oct 9, 2017	178.40	182.80	178.40	180.80
2087	AMEX	BZQ	Fri, Oct 6, 2017	177.00	179.12	175.40	176.20
2086	AMEX	BZQ	Thu, Oct 5, 2017	165.60	172.80	165.20	172.40
2085	AMEX	BZQ	Wed, Oct 4, 2017	171.00	172.00	168.00	170.60
2084	AMEX	BZQ	Tue, Oct 3, 2017	183.20	183.80	171.80	172.00
2083	AMEX	BZQ	Mon, Oct 2, 2017	187.40	187.60	183.62	184.80
2082	AMEX	BZQ	Fri, Sep 29, 2017	186.00	188.40	184.02	185.20
2081	AMEX	BZQ	Thu, Sep 28, 2017	192.40	193.40	189.62	191.80
2080	AMEX	BZQ	Wed, Sep 27, 2017	187.80	194.40	186.80	191.80
2079	AMEX	BZQ	Tue, Sep 26, 2017	183.40	185.60	182.58	185.60
2078	AMEX	BZQ	Mon, Sep 25, 2017	178.60	184.60	177.50	184.00
2077	AMEX	BZQ	Fri, Sep 22, 2017	177.40	178.18	174.40	176.80
2076	AMEX	BZQ	Thu, Sep 21, 2017	173.60	178.18	173.00	177.00
2075	AMEX	BZQ	Wed, Sep 20, 2017	172.00	178.00	171.09	173.20
2074	AMEX	BZQ	Tue, Sep 19, 2017	172.60	176.00	172.00	174.00
2073	AMEX	BZQ	Mon, Sep 18, 2017	172.20	174.40	169.20	173.60
2072	AMEX	BZQ	Fri, Sep 15, 2017	177.60	178.80	171.58	171.60
2071	AMEX	BZQ	Thu, Sep 14, 2017	181.20	183.20	176.80	177.60
2070	AMEX	BZQ	Wed, Sep 13, 2017	181.40	182.00	177.80	179.80
2069	AMEX	BZQ	Tue, Sep 12, 2017	179.80	181.00	174.80	180.00
2068	AMEX	BZQ	Mon, Sep 11, 2017	178.80	179.36	175.00	178.40
2067	AMEX	BZQ	Fri, Sep 8, 2017	181.60	184.20	181.40	183.60
2066	AMEX	BZQ	Thu, Sep 7, 2017	180.80	182.00	179.40	181.80
2065	AMEX	BZQ	Wed, Sep 6, 2017	188.20	188.20	182.40	184.20
2064	AMEX	BZQ	Tue, Sep 5, 2017	187.40	194.60	187.40	192.80
2063	AMEX	BZQ	Fri, Sep 1, 2017	196.00	197.40	192.60	196.60
2062	AMEX	BZQ	Thu, Aug 31, 2017	200.20	203.60	198.40	202.20
2061	AMEX	BZQ	Wed, Aug 30, 2017	202.36	204.60	201.80	202.60
2060	AMEX	BZQ	Tue, Aug 29, 2017	206.60	207.00	200.20	200.90
2059	AMEX	BZQ	Mon, Aug 28, 2017	199.40	202.60	198.60	201.60
2058	AMEX	BZQ	Fri, Aug 25, 2017	198.60	202.00	197.00	200.80
2057	AMEX	BZQ	Thu, Aug 24, 2017	200.20	201.60	197.60	199.80
2056	AMEX	BZQ	Wed, Aug 23, 2017	206.40	207.20	200.00	201.60
2055	AMEX	BZQ	Tue, Aug 22, 2017	208.60	210.60	203.00	209.60
2054	AMEX	BZQ	Mon, Aug 21, 2017	212.20	216.80	209.80	215.80
2053	AMEX	BZQ	Fri, Aug 18, 2017	218.60	221.40	212.23	213.00
2052	AMEX	BZQ	Thu, Aug 17, 2017	219.40	222.80	216.40	222.60
2051	AMEX	BZQ	Wed, Aug 16, 2017	217.60	219.20	214.00	215.00
2050	AMEX	BZQ	Tue, Aug 15, 2017	223.40	223.40	218.40	220.00
2049	AMEX	BZQ	Mon, Aug 14, 2017	227.00	227.80	218.00	224.80
2048	AMEX	BZQ	Fri, Aug 11, 2017	229.20	231.60	221.60	225.20
2047	AMEX	BZQ	Thu, Aug 10, 2017	223.60	230.20	223.60	230.20
2046	AMEX	BZQ	Wed, Aug 9, 2017	222.60	224.00	220.80	221.80
2045	AMEX	BZQ	Tue, Aug 8, 2017	218.00	218.00	213.00	217.20
2044	AMEX	BZQ	Mon, Aug 7, 2017	223.00	223.20	215.20	216.20
2043	AMEX	BZQ	Fri, Aug 4, 2017	221.20	225.17	219.80	221.60
2042	AMEX	BZQ	Thu, Aug 3, 2017	220.00	223.00	218.60	220.60
2041	AMEX	BZQ	Wed, Aug 2, 2017	225.60	226.00	217.60	219.20
2040	AMEX	BZQ	Tue, Aug 1, 2017	227.60	227.60	221.80	224.60
2039	AMEX	BZQ	Mon, Jul 31, 2017	229.80	232.00	227.60	227.80
2038	AMEX	BZQ	Fri, Jul 28, 2017	236.40	237.78	232.40	233.60
2037	AMEX	BZQ	Thu, Jul 27, 2017	234.20	238.00	233.40	237.00
2036	AMEX	BZQ	Wed, Jul 26, 2017	237.80	239.80	234.80	236.20
2035	AMEX	BZQ	Tue, Jul 25, 2017	234.00	237.80	230.80	236.20
2034	AMEX	BZQ	Mon, Jul 24, 2017	237.80	238.90	235.80	235.80
2033	AMEX	BZQ	Fri, Jul 21, 2017	233.40	238.20	232.40	237.80
2032	AMEX	BZQ	Thu, Jul 20, 2017	234.00	237.00	232.20	234.80
2031	AMEX	BZQ	Wed, Jul 19, 2017	235.20	239.76	233.40	237.40
2030	AMEX	BZQ	Tue, Jul 18, 2017	242.20	242.80	236.50	236.60
2029	AMEX	BZQ	Mon, Jul 17, 2017	240.00	242.20	239.42	241.20
2028	AMEX	BZQ	Fri, Jul 14, 2017	241.00	241.70	238.40	240.80
2027	AMEX	BZQ	Thu, Jul 13, 2017	246.00	248.00	244.20	244.20
2026	AMEX	BZQ	Wed, Jul 12, 2017	257.20	261.20	246.60	248.20
2025	AMEX	BZQ	Tue, Jul 11, 2017	272.00	273.20	263.62	264.40
2024	AMEX	BZQ	Mon, Jul 10, 2017	276.00	276.68	271.20	273.20
2023	AMEX	BZQ	Fri, Jul 7, 2017	279.00	287.60	277.80	282.80
2022	AMEX	BZQ	Thu, Jul 6, 2017	278.20	286.20	278.20	284.60
2021	AMEX	BZQ	Wed, Jul 5, 2017	278.40	286.00	274.60	277.20
2020	AMEX	BZQ	Mon, Jul 3, 2017	276.40	280.00	275.00	278.00
2019	AMEX	BZQ	Fri, Jun 30, 2017	285.80	285.80	279.80	282.00
2018	AMEX	BZQ	Thu, Jun 29, 2017	285.60	293.60	283.20	287.00
2017	AMEX	BZQ	Wed, Jun 28, 2017	288.20	296.00	284.20	284.80
2016	AMEX	BZQ	Tue, Jun 27, 2017	291.60	297.00	286.20	293.80
2015	AMEX	BZQ	Mon, Jun 26, 2017	293.80	293.80	284.40	284.80
2014	AMEX	BZQ	Fri, Jun 23, 2017	300.00	304.49	298.40	302.00
2013	AMEX	BZQ	Thu, Jun 22, 2017	303.80	307.00	298.60	300.40
2012	AMEX	BZQ	Wed, Jun 21, 2017	303.00	308.00	298.00	304.60
2011	AMEX	BZQ	Tue, Jun 20, 2017	291.80	306.20	291.11	305.60
2010	AMEX	BZQ	Mon, Jun 19, 2017	291.80	291.80	283.60	286.40
2009	AMEX	BZQ	Fri, Jun 16, 2017	290.00	292.60	287.80	288.80
2008	AMEX	BZQ	Thu, Jun 15, 2017	293.40	297.58	290.60	292.00
2007	AMEX	BZQ	Wed, Jun 14, 2017	283.20	290.76	279.60	286.00
2006	AMEX	BZQ	Tue, Jun 13, 2017	294.80	298.80	291.00	292.80
2005	AMEX	BZQ	Mon, Jun 12, 2017	289.40	299.80	286.80	293.80
2004	AMEX	BZQ	Fri, Jun 9, 2017	277.20	287.80	276.20	287.80
2003	AMEX	BZQ	Thu, Jun 8, 2017	280.60	283.52	275.41	277.20
2002	AMEX	BZQ	Wed, Jun 7, 2017	272.40	279.00	270.20	274.60
2001	AMEX	BZQ	Tue, Jun 6, 2017	280.40	282.60	273.60	276.00
2000	AMEX	BZQ	Mon, Jun 5, 2017	282.40	285.40	277.97	283.00
1999	AMEX	BZQ	Fri, Jun 2, 2017	272.60	280.19	270.00	276.60
1998	AMEX	BZQ	Thu, Jun 1, 2017	269.40	279.78	267.40	277.40
1997	AMEX	BZQ	Wed, May 31, 2017	266.60	274.00	265.80	272.80
1996	AMEX	BZQ	Tue, May 30, 2017	268.60	269.80	266.01	267.00
1995	AMEX	BZQ	Fri, May 26, 2017	271.60	271.80	263.60	268.00
1994	AMEX	BZQ	Thu, May 25, 2017	271.40	282.15	268.40	277.00
1993	AMEX	BZQ	Wed, May 24, 2017	274.20	276.60	263.00	273.60
1992	AMEX	BZQ	Tue, May 23, 2017	285.00	285.00	276.10	279.20
1991	AMEX	BZQ	Mon, May 22, 2017	290.80	302.40	287.00	293.60
1990	AMEX	BZQ	Fri, May 19, 2017	284.40	290.00	273.80	277.40
1989	AMEX	BZQ	Thu, May 18, 2017	327.20	332.60	298.00	320.00
1988	AMEX	BZQ	Wed, May 17, 2017	234.00	243.40	231.80	242.50
1987	AMEX	BZQ	Tue, May 16, 2017	229.20	232.83	227.40	227.80
1986	AMEX	BZQ	Mon, May 15, 2017	232.20	233.80	229.80	231.16
1985	AMEX	BZQ	Fri, May 12, 2017	240.40	240.40	234.80	235.40
1984	AMEX	BZQ	Thu, May 11, 2017	247.80	250.66	244.00	245.80
1983	AMEX	BZQ	Wed, May 10, 2017	252.60	252.60	248.20	250.60
1982	AMEX	BZQ	Tue, May 9, 2017	267.60	268.17	259.60	261.80
1981	AMEX	BZQ	Mon, May 8, 2017	267.60	273.00	264.80	271.40
1980	AMEX	BZQ	Fri, May 5, 2017	272.00	273.20	264.20	264.80
1979	AMEX	BZQ	Thu, May 4, 2017	267.00	276.80	267.00	274.80
1978	AMEX	BZQ	Wed, May 3, 2017	258.80	263.20	255.80	261.40
1977	AMEX	BZQ	Tue, May 2, 2017	266.60	266.60	254.60	256.20
1976	AMEX	BZQ	Mon, May 1, 2017	271.80	273.00	263.20	268.60
1975	AMEX	BZQ	Fri, Apr 28, 2017	283.00	283.00	271.60	272.40
1974	AMEX	BZQ	Thu, Apr 27, 2017	272.80	283.00	272.41	279.00
1973	AMEX	BZQ	Wed, Apr 26, 2017	279.36	282.20	273.40	276.40
1972	AMEX	BZQ	Tue, Apr 25, 2017	280.20	282.00	270.80	272.00
1971	AMEX	BZQ	Mon, Apr 24, 2017	272.00	274.40	268.80	272.20
1970	AMEX	BZQ	Fri, Apr 21, 2017	285.60	289.60	282.00	289.20
1969	AMEX	BZQ	Thu, Apr 20, 2017	277.40	288.80	276.80	285.80
1968	AMEX	BZQ	Wed, Apr 19, 2017	270.60	284.20	270.60	283.60
1967	AMEX	BZQ	Tue, Apr 18, 2017	271.00	274.20	263.40	272.20
1966	AMEX	BZQ	Mon, Apr 17, 2017	282.00	282.00	268.00	268.40
1965	AMEX	BZQ	Thu, Apr 13, 2017	278.60	291.80	277.40	291.20
1964	AMEX	BZQ	Wed, Apr 12, 2017	278.80	283.40	278.20	278.60
1963	AMEX	BZQ	Tue, Apr 11, 2017	276.00	288.40	273.40	277.60
1962	AMEX	BZQ	Mon, Apr 10, 2017	274.40	281.20	273.20	276.60
1961	AMEX	BZQ	Fri, Apr 7, 2017	276.20	280.80	267.40	278.20
1960	AMEX	BZQ	Thu, Apr 6, 2017	274.00	283.20	268.00	281.40
1959	AMEX	BZQ	Wed, Apr 5, 2017	258.20	272.20	256.00	271.80
1958	AMEX	BZQ	Tue, Apr 4, 2017	268.80	271.00	260.60	260.80
1957	AMEX	BZQ	Mon, Apr 3, 2017	268.80	271.20	265.00	265.80
1956	AMEX	BZQ	Fri, Mar 31, 2017	276.00	278.80	267.00	271.80
1955	AMEX	BZQ	Thu, Mar 30, 2017	268.00	273.40	265.60	272.60
1954	AMEX	BZQ	Wed, Mar 29, 2017	275.80	276.40	264.60	265.40
1953	AMEX	BZQ	Tue, Mar 28, 2017	278.20	280.48	274.40	277.40
1952	AMEX	BZQ	Mon, Mar 27, 2017	286.40	287.80	278.00	279.00
1951	AMEX	BZQ	Fri, Mar 24, 2017	282.00	285.20	276.40	277.40
1950	AMEX	BZQ	Thu, Mar 23, 2017	288.60	288.80	280.40	286.00
1949	AMEX	BZQ	Wed, Mar 22, 2017	286.00	289.40	275.20	279.80
1948	AMEX	BZQ	Tue, Mar 21, 2017	266.40	285.00	264.80	283.80
1947	AMEX	BZQ	Mon, Mar 20, 2017	281.40	282.00	264.60	265.90
1946	AMEX	BZQ	Fri, Mar 17, 2017	265.00	279.60	264.00	277.40
1945	AMEX	BZQ	Thu, Mar 16, 2017	262.60	270.20	262.20	268.60
1944	AMEX	BZQ	Wed, Mar 15, 2017	284.40	289.40	263.40	264.80
1943	AMEX	BZQ	Tue, Mar 14, 2017	281.00	289.00	278.60	288.20
1942	AMEX	BZQ	Mon, Mar 13, 2017	279.00	282.20	275.60	277.80
1941	AMEX	BZQ	Fri, Mar 10, 2017	279.00	286.20	276.40	281.60
1940	AMEX	BZQ	Thu, Mar 9, 2017	287.20	296.20	285.00	294.20
1939	AMEX	BZQ	Wed, Mar 8, 2017	280.00	290.40	277.80	286.60
1938	AMEX	BZQ	Tue, Mar 7, 2017	262.60	271.20	262.60	270.20
1937	AMEX	BZQ	Mon, Mar 6, 2017	261.40	269.36	260.00	268.80
1936	AMEX	BZQ	Fri, Mar 3, 2017	271.20	275.00	261.20	261.80
1935	AMEX	BZQ	Thu, Mar 2, 2017	266.40	279.00	264.60	278.80
1934	AMEX	BZQ	Wed, Mar 1, 2017	268.00	268.60	258.00	258.80
1933	AMEX	BZQ	Tue, Feb 28, 2017	265.20	277.98	265.06	276.40
1932	AMEX	BZQ	Mon, Feb 27, 2017	268.80	268.80	261.60	265.00
1931	AMEX	BZQ	Fri, Feb 24, 2017	263.00	267.93	260.80	267.60
1930	AMEX	BZQ	Thu, Feb 23, 2017	239.00	253.00	238.00	252.00
1929	AMEX	BZQ	Wed, Feb 22, 2017	248.00	249.00	245.20	245.20
1928	AMEX	BZQ	Tue, Feb 21, 2017	248.40	251.40	246.40	246.60
1927	AMEX	BZQ	Fri, Feb 17, 2017	259.40	261.60	255.40	257.40
1926	AMEX	BZQ	Thu, Feb 16, 2017	244.20	255.80	244.00	255.20
1925	AMEX	BZQ	Wed, Feb 15, 2017	258.40	260.20	246.80	247.60
1924	AMEX	BZQ	Tue, Feb 14, 2017	267.00	274.40	261.20	261.40
1923	AMEX	BZQ	Mon, Feb 13, 2017	269.60	272.00	265.60	268.60
1922	AMEX	BZQ	Fri, Feb 10, 2017	278.40	278.60	270.40	270.80
1921	AMEX	BZQ	Thu, Feb 9, 2017	282.00	286.80	279.40	284.20
1920	AMEX	BZQ	Wed, Feb 8, 2017	292.88	293.10	280.80	281.80
1919	AMEX	BZQ	Tue, Feb 7, 2017	287.40	291.60	286.00	290.40
1918	AMEX	BZQ	Mon, Feb 6, 2017	286.40	291.40	284.20	290.60
1917	AMEX	BZQ	Fri, Feb 3, 2017	283.40	284.60	277.20	282.40
1916	AMEX	BZQ	Thu, Feb 2, 2017	286.40	290.00	283.20	286.60
1915	AMEX	BZQ	Wed, Feb 1, 2017	287.40	291.80	286.40	290.20
1914	AMEX	BZQ	Tue, Jan 31, 2017	287.20	294.20	285.68	293.20
1913	AMEX	BZQ	Mon, Jan 30, 2017	286.40	292.20	285.60	290.20
1912	AMEX	BZQ	Fri, Jan 27, 2017	282.20	283.40	279.60	279.80
1911	AMEX	BZQ	Thu, Jan 26, 2017	283.60	287.00	281.80	283.00
1910	AMEX	BZQ	Wed, Jan 25, 2017	280.40	282.60	277.00	277.40
1909	AMEX	BZQ	Tue, Jan 24, 2017	286.20	289.00	283.00	285.80
1908	AMEX	BZQ	Mon, Jan 23, 2017	295.60	296.60	281.20	282.40
1907	AMEX	BZQ	Fri, Jan 20, 2017	303.60	307.60	297.40	298.20
1906	AMEX	BZQ	Thu, Jan 19, 2017	306.20	313.80	306.20	307.80
1905	AMEX	BZQ	Wed, Jan 18, 2017	309.80	315.92	306.80	314.80
1904	AMEX	BZQ	Tue, Jan 17, 2017	314.40	317.80	303.20	306.80
1903	AMEX	BZQ	Fri, Jan 13, 2017	311.20	316.60	309.00	312.00
1902	AMEX	BZQ	Thu, Jan 12, 2017	303.80	306.60	300.40	303.00
1901	AMEX	BZQ	Wed, Jan 11, 2017	333.20	336.20	308.00	309.80
1900	AMEX	BZQ	Tue, Jan 10, 2017	320.40	327.80	319.00	324.80
1899	AMEX	BZQ	Mon, Jan 9, 2017	327.60	332.00	322.20	331.40
1898	AMEX	BZQ	Fri, Jan 6, 2017	328.20	335.57	327.56	331.60
1897	AMEX	BZQ	Thu, Jan 5, 2017	330.60	331.00	320.00	324.40
1896	AMEX	BZQ	Wed, Jan 4, 2017	333.60	336.40	330.20	332.20
1895	AMEX	BZQ	Tue, Jan 3, 2017	350.00	350.00	336.80	340.20
1894	AMEX	BZQ	Fri, Dec 30, 2016	358.20	369.20	356.00	364.40
1893	AMEX	BZQ	Thu, Dec 29, 2016	368.00	368.00	354.60	358.20
1892	AMEX	BZQ	Wed, Dec 28, 2016	379.40	379.40	367.22	371.00
1891	AMEX	BZQ	Tue, Dec 27, 2016	383.60	387.40	381.00	383.40
1890	AMEX	BZQ	Fri, Dec 23, 2016	394.20	395.20	386.80	389.40
1889	AMEX	BZQ	Thu, Dec 22, 2016	415.00	420.00	406.00	410.00
1888	AMEX	BZQ	Wed, Dec 21, 2016	407.60	418.60	404.20	415.00
1887	AMEX	BZQ	Tue, Dec 20, 2016	418.20	427.00	416.80	420.20
1886	AMEX	BZQ	Mon, Dec 19, 2016	410.80	432.80	410.80	431.60
1885	AMEX	BZQ	Fri, Dec 16, 2016	411.40	422.79	404.94	417.80
1884	AMEX	BZQ	Thu, Dec 15, 2016	424.60	427.00	407.60	412.40
1883	AMEX	BZQ	Wed, Dec 14, 2016	394.40	423.60	390.20	421.00
1882	AMEX	BZQ	Tue, Dec 13, 2016	392.00	398.80	384.20	392.00
1881	AMEX	BZQ	Mon, Dec 12, 2016	393.40	401.60	387.60	399.20
1880	AMEX	BZQ	Fri, Dec 9, 2016	388.40	390.60	378.40	389.60
1879	AMEX	BZQ	Thu, Dec 8, 2016	386.20	391.40	381.40	384.80
1878	AMEX	BZQ	Wed, Dec 7, 2016	385.60	392.20	378.20	380.00
1877	AMEX	BZQ	Tue, Dec 6, 2016	412.40	413.40	386.00	393.80
1876	AMEX	BZQ	Mon, Dec 5, 2016	417.00	417.00	406.20	408.40
1875	AMEX	BZQ	Fri, Dec 2, 2016	423.20	426.00	409.20	419.60
1874	AMEX	BZQ	Thu, Dec 1, 2016	398.80	427.00	397.60	426.00
1873	AMEX	BZQ	Wed, Nov 30, 2016	372.20	383.80	365.60	379.40
1872	AMEX	BZQ	Tue, Nov 29, 2016	378.60	390.40	376.60	386.80
1871	AMEX	BZQ	Mon, Nov 28, 2016	385.20	387.21	363.40	370.60
1870	AMEX	BZQ	Fri, Nov 25, 2016	390.60	394.00	385.80	391.40
1869	AMEX	BZQ	Wed, Nov 23, 2016	385.60	388.20	373.20	374.60
1868	AMEX	BZQ	Tue, Nov 22, 2016	359.40	377.60	358.40	366.80
1867	AMEX	BZQ	Mon, Nov 21, 2016	385.00	385.40	373.84	376.60
1866	AMEX	BZQ	Fri, Nov 18, 2016	398.20	409.20	394.60	404.40
1865	AMEX	BZQ	Thu, Nov 17, 2016	397.80	413.80	390.40	409.60
1864	AMEX	BZQ	Wed, Nov 16, 2016	400.00	407.72	392.20	393.80
1863	AMEX	BZQ	Tue, Nov 15, 2016	398.80	402.20	383.40	385.00
1862	AMEX	BZQ	Mon, Nov 14, 2016	421.20	440.40	410.20	411.80
1861	AMEX	BZQ	Fri, Nov 11, 2016	409.00	439.20	400.60	409.60
1860	AMEX	BZQ	Thu, Nov 10, 2016	367.00	392.40	361.40	388.00
1859	AMEX	BZQ	Wed, Nov 9, 2016	338.00	338.00	321.37	334.40
1858	AMEX	BZQ	Tue, Nov 8, 2016	326.00	329.40	308.60	314.60
1857	AMEX	BZQ	Mon, Nov 7, 2016	328.60	330.00	319.00	319.00
1856	AMEX	BZQ	Fri, Nov 4, 2016	354.00	360.00	342.40	356.80
1855	AMEX	BZQ	Thu, Nov 3, 2016	341.20	355.60	334.40	353.60
1854	AMEX	BZQ	Wed, Nov 2, 2016	343.40	355.60	337.60	348.80
1853	AMEX	BZQ	Tue, Nov 1, 2016	316.00	343.00	316.00	336.40
1852	AMEX	BZQ	Mon, Oct 31, 2016	312.20	316.80	309.60	314.80
1851	AMEX	BZQ	Fri, Oct 28, 2016	317.40	326.80	313.00	321.40
1850	AMEX	BZQ	Thu, Oct 27, 2016	307.60	315.00	305.40	314.68
1849	AMEX	BZQ	Wed, Oct 26, 2016	316.80	319.60	309.00	314.00
1848	AMEX	BZQ	Tue, Oct 25, 2016	313.20	317.80	305.40	308.40
1847	AMEX	BZQ	Mon, Oct 24, 2016	304.60	310.60	303.00	309.40
1846	AMEX	BZQ	Fri, Oct 21, 2016	320.60	321.80	313.00	314.80
1845	AMEX	BZQ	Thu, Oct 20, 2016	326.20	326.20	312.40	314.20
1844	AMEX	BZQ	Wed, Oct 19, 2016	320.60	325.20	317.02	323.80
1843	AMEX	BZQ	Tue, Oct 18, 2016	329.80	334.44	320.20	322.20
1842	AMEX	BZQ	Mon, Oct 17, 2016	345.00	347.56	337.20	338.80
1841	AMEX	BZQ	Fri, Oct 14, 2016	343.60	348.46	338.00	347.20
1840	AMEX	BZQ	Thu, Oct 13, 2016	363.20	368.26	349.38	350.20
1839	AMEX	BZQ	Wed, Oct 12, 2016	358.00	363.20	353.00	359.16
1838	AMEX	BZQ	Tue, Oct 11, 2016	354.00	360.28	353.00	356.00
1837	AMEX	BZQ	Mon, Oct 10, 2016	353.00	355.60	349.56	350.20
1836	AMEX	BZQ	Fri, Oct 7, 2016	356.40	371.20	355.20	359.00
1835	AMEX	BZQ	Thu, Oct 6, 2016	374.80	376.40	363.62	365.40
1834	AMEX	BZQ	Wed, Oct 5, 2016	377.20	380.60	367.60	369.80
1833	AMEX	BZQ	Tue, Oct 4, 2016	378.60	394.60	377.20	390.00
1832	AMEX	BZQ	Mon, Oct 3, 2016	395.60	399.20	374.80	377.00
1831	AMEX	BZQ	Fri, Sep 30, 2016	395.40	403.40	392.02	400.00
1830	AMEX	BZQ	Thu, Sep 29, 2016	381.80	407.00	379.40	402.60
1829	AMEX	BZQ	Wed, Sep 28, 2016	394.40	403.60	379.80	381.60
1828	AMEX	BZQ	Tue, Sep 27, 2016	405.20	416.20	396.40	396.60
1827	AMEX	BZQ	Mon, Sep 26, 2016	404.40	410.00	401.20	408.60
1826	AMEX	BZQ	Fri, Sep 23, 2016	390.20	400.40	386.80	398.00
1825	AMEX	BZQ	Thu, Sep 22, 2016	380.80	393.60	373.97	388.40
1824	AMEX	BZQ	Wed, Sep 21, 2016	406.00	417.80	391.40	394.40
1823	AMEX	BZQ	Tue, Sep 20, 2016	413.00	418.80	411.20	417.20
1822	AMEX	BZQ	Mon, Sep 19, 2016	417.20	429.80	409.60	426.20
1821	AMEX	BZQ	Fri, Sep 16, 2016	434.20	441.80	425.20	429.60
1820	AMEX	BZQ	Thu, Sep 15, 2016	441.20	450.88	419.00	421.80
1819	AMEX	BZQ	Wed, Sep 14, 2016	449.40	454.00	435.70	447.80
1818	AMEX	BZQ	Tue, Sep 13, 2016	423.00	452.40	418.60	444.80
1817	AMEX	BZQ	Mon, Sep 12, 2016	431.40	433.60	403.20	406.40
1816	AMEX	BZQ	Fri, Sep 9, 2016	400.00	423.60	399.80	423.00
1815	AMEX	BZQ	Thu, Sep 8, 2016	378.40	387.00	372.80	379.00
1814	AMEX	BZQ	Wed, Sep 7, 2016	381.80	391.11	380.00	383.20
1813	AMEX	BZQ	Tue, Sep 6, 2016	397.80	400.20	380.00	381.80
1812	AMEX	BZQ	Fri, Sep 2, 2016	404.40	408.63	394.80	395.40
1811	AMEX	BZQ	Thu, Sep 1, 2016	423.60	427.20	411.20	414.40
1810	AMEX	BZQ	Wed, Aug 31, 2016	406.00	429.24	404.00	418.00
1809	AMEX	BZQ	Tue, Aug 30, 2016	415.00	420.00	408.60	410.80
1808	AMEX	BZQ	Mon, Aug 29, 2016	433.00	433.20	405.80	406.60
1807	AMEX	BZQ	Fri, Aug 26, 2016	415.40	440.78	397.91	432.60
1806	AMEX	BZQ	Thu, Aug 25, 2016	416.00	424.80	415.78	423.00
1805	AMEX	BZQ	Wed, Aug 24, 2016	427.00	429.60	412.00	417.00
1804	AMEX	BZQ	Tue, Aug 23, 2016	407.80	420.80	403.00	420.80
1803	AMEX	BZQ	Mon, Aug 22, 2016	401.60	416.80	401.60	415.20
1802	AMEX	BZQ	Fri, Aug 19, 2016	405.40	411.60	395.40	396.80
1801	AMEX	BZQ	Thu, Aug 18, 2016	394.60	406.80	391.00	400.40
1800	AMEX	BZQ	Wed, Aug 17, 2016	404.20	414.00	393.80	395.60
1799	AMEX	BZQ	Tue, Aug 16, 2016	389.00	397.00	387.40	395.40
1798	AMEX	BZQ	Mon, Aug 15, 2016	393.20	393.20	383.60	389.00
1797	AMEX	BZQ	Fri, Aug 12, 2016	395.00	401.40	384.20	397.60
1796	AMEX	BZQ	Thu, Aug 11, 2016	404.20	404.80	387.00	388.00
1795	AMEX	BZQ	Wed, Aug 10, 2016	394.00	412.00	391.60	406.20
1794	AMEX	BZQ	Tue, Aug 9, 2016	402.40	402.40	392.00	399.00
1793	AMEX	BZQ	Mon, Aug 8, 2016	411.80	411.80	399.60	406.40
1792	AMEX	BZQ	Fri, Aug 5, 2016	407.20	419.80	403.60	406.40
1791	AMEX	BZQ	Thu, Aug 4, 2016	430.40	431.75	408.00	415.80
1790	AMEX	BZQ	Wed, Aug 3, 2016	464.40	470.58	434.20	435.00
1789	AMEX	BZQ	Tue, Aug 2, 2016	438.60	465.00	437.80	457.60
1788	AMEX	BZQ	Mon, Aug 1, 2016	435.00	449.60	435.00	449.00
1787	AMEX	BZQ	Fri, Jul 29, 2016	447.40	450.00	429.00	430.40
1786	AMEX	BZQ	Thu, Jul 28, 2016	457.60	465.00	453.80	459.40
1785	AMEX	BZQ	Wed, Jul 27, 2016	444.40	457.00	443.20	449.80
1784	AMEX	BZQ	Tue, Jul 26, 2016	453.80	454.40	443.80	449.80
1783	AMEX	BZQ	Mon, Jul 25, 2016	448.00	461.60	446.00	454.40
1782	AMEX	BZQ	Fri, Jul 22, 2016	454.00	459.00	439.20	442.00
1781	AMEX	BZQ	Thu, Jul 21, 2016	449.40	462.80	444.40	455.40
1780	AMEX	BZQ	Wed, Jul 20, 2016	449.40	455.10	439.20	444.62
1779	AMEX	BZQ	Tue, Jul 19, 2016	454.20	462.98	447.00	447.40
1778	AMEX	BZQ	Mon, Jul 18, 2016	469.00	470.00	448.00	450.20
1777	AMEX	BZQ	Fri, Jul 15, 2016	471.20	476.60	464.00	466.80
1776	AMEX	BZQ	Thu, Jul 14, 2016	463.80	470.80	456.00	468.00
1775	AMEX	BZQ	Wed, Jul 13, 2016	500.00	512.00	486.20	486.60
1774	AMEX	BZQ	Tue, Jul 12, 2016	489.60	501.80	481.00	501.00
1773	AMEX	BZQ	Mon, Jul 11, 2016	514.80	514.80	505.00	510.80
1772	AMEX	BZQ	Fri, Jul 8, 2016	529.40	536.00	516.20	521.20
1771	AMEX	BZQ	Thu, Jul 7, 2016	557.60	574.20	547.02	571.60
1770	AMEX	BZQ	Wed, Jul 6, 2016	569.00	587.58	559.00	562.00
1769	AMEX	BZQ	Tue, Jul 5, 2016	541.00	560.00	536.40	553.80
1768	AMEX	BZQ	Fri, Jul 1, 2016	533.40	535.80	520.60	520.60
1767	AMEX	BZQ	Thu, Jun 30, 2016	548.80	554.40	521.80	532.40
1766	AMEX	BZQ	Wed, Jun 29, 2016	570.00	571.80	546.40	552.00
1765	AMEX	BZQ	Tue, Jun 28, 2016	617.80	622.40	597.00	600.20
1764	AMEX	BZQ	Mon, Jun 27, 2016	634.40	667.60	631.61	656.20
1763	AMEX	BZQ	Fri, Jun 24, 2016	644.00	646.60	618.00	635.00
1762	AMEX	BZQ	Thu, Jun 23, 2016	611.60	623.40	584.00	586.60
1761	AMEX	BZQ	Wed, Jun 22, 2016	629.20	638.80	612.00	635.00
1760	AMEX	BZQ	Tue, Jun 21, 2016	631.60	656.20	621.60	631.20
1759	AMEX	BZQ	Mon, Jun 20, 2016	638.00	642.80	622.00	639.40
1758	AMEX	BZQ	Fri, Jun 17, 2016	674.20	678.40	661.98	671.20
1757	AMEX	BZQ	Thu, Jun 16, 2016	729.00	747.40	693.20	694.00
1756	AMEX	BZQ	Wed, Jun 15, 2016	719.20	736.40	693.00	710.20
1755	AMEX	BZQ	Tue, Jun 14, 2016	697.20	740.00	679.40	725.40
1754	AMEX	BZQ	Mon, Jun 13, 2016	710.00	711.60	682.40	697.00
1753	AMEX	BZQ	Fri, Jun 10, 2016	658.00	684.80	656.45	683.20
1752	AMEX	BZQ	Thu, Jun 9, 2016	619.20	635.84	613.20	628.80
1751	AMEX	BZQ	Wed, Jun 8, 2016	639.40	639.40	606.80	607.20
1750	AMEX	BZQ	Tue, Jun 7, 2016	698.20	698.20	671.80	673.40
1749	AMEX	BZQ	Mon, Jun 6, 2016	699.80	703.80	680.40	689.80
1748	AMEX	BZQ	Fri, Jun 3, 2016	710.60	721.80	692.20	692.40
1747	AMEX	BZQ	Thu, Jun 2, 2016	787.20	787.60	739.40	739.60
1746	AMEX	BZQ	Wed, Jun 1, 2016	806.40	819.00	769.20	773.60
1745	AMEX	BZQ	Tue, May 31, 2016	779.60	807.00	761.20	800.60
1744	AMEX	BZQ	Fri, May 27, 2016	763.40	781.22	761.00	778.80
1743	AMEX	BZQ	Thu, May 26, 2016	747.60	754.00	728.20	748.40
1742	AMEX	BZQ	Wed, May 25, 2016	739.00	768.60	721.20	762.00
1741	AMEX	BZQ	Tue, May 24, 2016	732.60	768.90	726.20	755.00
1740	AMEX	BZQ	Mon, May 23, 2016	764.20	771.88	750.00	767.20
1739	AMEX	BZQ	Fri, May 20, 2016	722.60	731.47	704.80	720.20
1738	AMEX	BZQ	Thu, May 19, 2016	750.00	766.60	736.00	741.80
1737	AMEX	BZQ	Wed, May 18, 2016	717.20	728.80	688.40	728.60
1736	AMEX	BZQ	Tue, May 17, 2016	676.00	700.20	673.20	689.60
1735	AMEX	BZQ	Mon, May 16, 2016	675.00	675.00	653.96	667.80
1734	AMEX	BZQ	Fri, May 13, 2016	639.40	683.60	636.00	675.60
1733	AMEX	BZQ	Thu, May 12, 2016	629.60	653.80	610.00	625.00
1732	AMEX	BZQ	Wed, May 11, 2016	610.00	632.60	601.40	624.20
1731	AMEX	BZQ	Tue, May 10, 2016	673.60	673.75	627.60	627.98
1730	AMEX	BZQ	Mon, May 9, 2016	698.80	780.00	698.00	703.40
1729	AMEX	BZQ	Fri, May 6, 2016	708.20	709.70	677.22	681.60
1728	AMEX	BZQ	Thu, May 5, 2016	656.80	706.94	652.60	695.20
1727	AMEX	BZQ	Wed, May 4, 2016	692.20	695.80	663.80	673.20
1726	AMEX	BZQ	Tue, May 3, 2016	669.80	695.00	669.80	694.20
1725	AMEX	BZQ	Mon, May 2, 2016	633.60	647.40	633.06	638.60
1724	AMEX	BZQ	Fri, Apr 29, 2016	611.00	627.20	596.40	616.20
1723	AMEX	BZQ	Thu, Apr 28, 2016	628.40	632.18	606.00	625.80
1722	AMEX	BZQ	Wed, Apr 27, 2016	649.20	656.60	625.60	628.20
1721	AMEX	BZQ	Tue, Apr 26, 2016	692.00	694.90	660.60	660.60
1720	AMEX	BZQ	Mon, Apr 25, 2016	683.00	708.38	676.60	705.40
1719	AMEX	BZQ	Fri, Apr 22, 2016	699.60	699.60	676.00	686.60
1718	AMEX	BZQ	Thu, Apr 21, 2016	661.30	688.60	656.00	683.60
1717	AMEX	BZQ	Wed, Apr 20, 2016	665.00	673.80	650.00	659.40
1716	AMEX	BZQ	Tue, Apr 19, 2016	682.80	682.80	650.60	651.00
1715	AMEX	BZQ	Mon, Apr 18, 2016	706.20	709.60	676.60	705.40
1714	AMEX	BZQ	Fri, Apr 15, 2016	674.20	680.00	664.20	665.40
1713	AMEX	BZQ	Thu, Apr 14, 2016	660.00	684.60	657.40	667.60
1712	AMEX	BZQ	Wed, Apr 13, 2016	667.80	670.80	647.80	653.20
1711	AMEX	BZQ	Tue, Apr 12, 2016	733.20	742.20	682.40	690.60
1710	AMEX	BZQ	Mon, Apr 11, 2016	740.00	748.62	723.60	742.40
1709	AMEX	BZQ	Fri, Apr 8, 2016	819.40	819.60	778.20	779.00
1708	AMEX	BZQ	Thu, Apr 7, 2016	891.20	907.80	876.80	893.20
1707	AMEX	BZQ	Wed, Apr 6, 2016	882.20	901.39	866.60	877.80
1706	AMEX	BZQ	Tue, Apr 5, 2016	853.00	853.00	853.00	863.20
1705	AMEX	BZQ	Mon, Apr 4, 2016	812.40	854.00	798.71	853.00
1704	AMEX	BZQ	Fri, Apr 1, 2016	832.00	840.80	770.80	776.00
1703	AMEX	BZQ	Thu, Mar 31, 2016	778.20	822.70	768.40	813.00
1702	AMEX	BZQ	Wed, Mar 30, 2016	768.40	792.00	741.23	781.00
1701	AMEX	BZQ	Tue, Mar 29, 2016	790.00	802.00	790.00	788.40
1700	AMEX	BZQ	Mon, Mar 28, 2016	807.20	827.00	782.60	790.00
1699	AMEX	BZQ	Thu, Mar 24, 2016	883.00	895.40	856.40	858.00
1698	AMEX	BZQ	Wed, Mar 23, 2016	823.80	860.00	821.20	857.40
1697	AMEX	BZQ	Tue, Mar 22, 2016	797.00	801.40	770.00	784.80
1696	AMEX	BZQ	Mon, Mar 21, 2016	809.40	809.40	778.80	786.00
1695	AMEX	BZQ	Fri, Mar 18, 2016	806.20	827.00	790.94	792.80
1694	AMEX	BZQ	Thu, Mar 17, 2016	842.20	889.80	790.60	811.80
1693	AMEX	BZQ	Wed, Mar 16, 2016	1076.20	1100.00	981.80	989.40
1692	AMEX	BZQ	Tue, Mar 15, 2016	918.40	918.40	918.40	1032.80
1691	AMEX	BZQ	Mon, Mar 14, 2016	887.80	901.80	870.20	884.80
1690	AMEX	BZQ	Fri, Mar 11, 2016	884.00	884.94	859.00	868.00
1689	AMEX	BZQ	Thu, Mar 10, 2016	947.00	966.00	858.45	878.60
1688	AMEX	BZQ	Wed, Mar 9, 2016	915.80	957.80	912.30	942.20
1687	AMEX	BZQ	Tue, Mar 8, 2016	956.60	987.70	939.90	955.80
1686	AMEX	BZQ	Mon, Mar 7, 2016	979.40	985.40	944.60	970.40
1685	AMEX	BZQ	Fri, Mar 4, 2016	949.00	988.00	931.20	955.80
1684	AMEX	BZQ	Thu, Mar 3, 2016	1253.20	1253.20	1253.20	1069.40
1683	AMEX	BZQ	Wed, Mar 2, 2016	1340.00	1341.80	1244.60	1253.20
1682	AMEX	BZQ	Tue, Mar 1, 2016	1440.40	1444.95	1320.10	1320.20
1681	AMEX	BZQ	Mon, Feb 29, 2016	1454.60	1493.00	1427.20	1475.80
1680	AMEX	BZQ	Fri, Feb 26, 2016	1464.80	1562.00	1461.60	1548.00
1679	AMEX	BZQ	Thu, Feb 25, 2016	1473.00	1518.60	1468.00	1497.20
1678	AMEX	BZQ	Wed, Feb 24, 2016	1556.40	1580.28	1482.80	1494.60
1677	AMEX	BZQ	Tue, Feb 23, 2016	1426.20	1477.28	1426.20	1470.80
1676	AMEX	BZQ	Mon, Feb 22, 2016	1470.20	1473.20	1400.00	1400.00
1675	AMEX	BZQ	Fri, Feb 19, 2016	1651.80	1665.60	1580.00	1609.60
1674	AMEX	BZQ	Thu, Feb 18, 2016	1571.20	1633.80	1571.20	1627.80
1673	AMEX	BZQ	Wed, Feb 17, 2016	1615.60	1618.20	1502.80	1552.00
1672	AMEX	BZQ	Tue, Feb 16, 2016	1681.20	1709.20	1667.00	1676.40
1671	AMEX	BZQ	Fri, Feb 12, 2016	1717.00	1733.99	1693.40	1697.40
1670	AMEX	BZQ	Thu, Feb 11, 2016	1733.00	1800.00	1717.43	1781.40
1669	AMEX	BZQ	Wed, Feb 10, 2016	1671.20	1689.60	1613.20	1644.60
1668	AMEX	BZQ	Tue, Feb 9, 2016	1719.00	1765.80	1679.00	1713.60
1667	AMEX	BZQ	Mon, Feb 8, 2016	1645.80	1706.62	1633.00	1668.40
1666	AMEX	BZQ	Fri, Feb 5, 2016	1553.20	1612.00	1543.80	1598.00
1665	AMEX	BZQ	Thu, Feb 4, 2016	1593.40	1593.40	1489.40	1525.60
1664	AMEX	BZQ	Wed, Feb 3, 2016	1745.40	1839.40	1662.54	1667.00
1663	AMEX	BZQ	Tue, Feb 2, 2016	1738.02	1896.60	1738.02	1894.80
1662	AMEX	BZQ	Mon, Feb 1, 2016	1747.00	1786.60	1672.40	1687.40
1661	AMEX	BZQ	Fri, Jan 29, 2016	1857.40	1913.20	1680.80	1696.20
1660	AMEX	BZQ	Thu, Jan 28, 2016	1964.80	2058.20	1942.00	1972.20
1659	AMEX	BZQ	Wed, Jan 27, 2016	2086.80	2093.80	1980.00	2045.00
1658	AMEX	BZQ	Tue, Jan 26, 2016	2170.00	2208.60	2093.80	2093.80
1657	AMEX	BZQ	Mon, Jan 25, 2016	2125.40	2175.40	2075.00	2175.40
1656	AMEX	BZQ	Fri, Jan 22, 2016	2197.60	2197.60	2071.40	2072.20
1655	AMEX	BZQ	Thu, Jan 21, 2016	2240.00	2272.60	2178.79	2265.40
1654	AMEX	BZQ	Wed, Jan 20, 2016	2167.20	2267.40	2118.00	2156.60
1653	AMEX	BZQ	Tue, Jan 19, 2016	2025.60	2107.40	2014.00	2063.00
1652	AMEX	BZQ	Fri, Jan 15, 2016	2060.60	2091.00	2020.80	2033.40
1651	AMEX	BZQ	Thu, Jan 14, 2016	1992.60	2027.60	1890.60	1892.40
1650	AMEX	BZQ	Wed, Jan 13, 2016	1861.00	1992.20	1848.20	1992.20
1649	AMEX	BZQ	Tue, Jan 12, 2016	1878.60	1964.76	1870.00	1907.00
1648	AMEX	BZQ	Mon, Jan 11, 2016	1789.80	1947.00	1789.60	1926.20
1647	AMEX	BZQ	Fri, Jan 8, 2016	1812.00	1894.00	1790.00	1890.60
1646	AMEX	BZQ	Thu, Jan 7, 2016	1830.60	1882.40	1802.00	1868.00
1645	AMEX	BZQ	Wed, Jan 6, 2016	1762.40	1762.80	1717.00	1746.20
1644	AMEX	BZQ	Tue, Jan 5, 2016	1707.60	1730.98	1686.94	1694.40
1643	AMEX	BZQ	Mon, Jan 4, 2016	1696.00	1749.60	1687.80	1744.20
1642	AMEX	BZQ	Thu, Dec 31, 2015	1616.39	1631.00	1609.80	1622.60
1641	AMEX	BZQ	Wed, Dec 30, 2015	1564.90	1613.70	1564.38	1612.40
1640	AMEX	BZQ	Tue, Dec 29, 2015	1460.80	1508.40	1455.80	1495.80
1639	AMEX	BZQ	Mon, Dec 28, 2015	1502.20	1518.20	1475.00	1490.60
1638	AMEX	BZQ	Thu, Dec 24, 2015	1531.40	1532.00	1501.20	1508.60
1637	AMEX	BZQ	Wed, Dec 23, 2015	1574.40	1574.40	1508.80	1510.60
1636	AMEX	BZQ	Tue, Dec 22, 2015	1628.00	1640.00	1591.20	1600.40
1635	AMEX	BZQ	Mon, Dec 21, 2015	1584.60	1658.40	1544.00	1632.20
1634	AMEX	BZQ	Fri, Dec 18, 2015	1498.80	1595.20	1469.20	1593.00
1633	AMEX	BZQ	Thu, Dec 17, 2015	1369.80	1470.20	1360.80	1460.00
1632	AMEX	BZQ	Wed, Dec 16, 2015	1509.40	1540.00	1380.80	1385.00
1631	AMEX	BZQ	Tue, Dec 15, 2015	1409.80	1460.40	1398.68	1451.10
1630	AMEX	BZQ	Mon, Dec 14, 2015	1451.20	1473.40	1434.80	1447.40
1629	AMEX	BZQ	Fri, Dec 11, 2015	1389.60	1436.60	1389.60	1436.00
1628	AMEX	BZQ	Thu, Dec 10, 2015	1328.80	1387.80	1315.64	1387.26
1627	AMEX	BZQ	Wed, Dec 9, 2015	1287.00	1305.20	1245.60	1276.80
1626	AMEX	BZQ	Tue, Dec 8, 2015	1412.60	1428.80	1317.20	1344.00
1625	AMEX	BZQ	Mon, Dec 7, 2015	1293.60	1347.80	1288.96	1342.80
1624	AMEX	BZQ	Fri, Dec 4, 2015	1319.20	1339.60	1303.00	1326.97
1623	AMEX	BZQ	Thu, Dec 3, 2015	1280.00	1296.00	1255.00	1281.20
1622	AMEX	BZQ	Wed, Dec 2, 2015	1419.40	1469.00	1371.76	1372.60
1621	AMEX	BZQ	Tue, Dec 1, 2015	1444.20	1461.80	1418.00	1440.60
1620	AMEX	BZQ	Mon, Nov 30, 2015	1405.40	1461.00	1400.00	1450.60
1619	AMEX	BZQ	Fri, Nov 27, 2015	1260.80	1357.20	1255.80	1357.20
1618	AMEX	BZQ	Wed, Nov 25, 2015	1270.00	1282.00	1246.40	1278.80
1617	AMEX	BZQ	Tue, Nov 24, 2015	1219.20	1222.60	1169.60	1173.40
1616	AMEX	BZQ	Mon, Nov 23, 2015	1188.60	1218.40	1173.40	1210.80
1615	AMEX	BZQ	Fri, Nov 20, 2015	1165.60	1165.60	1122.60	1153.60
1614	AMEX	BZQ	Thu, Nov 19, 2015	1230.80	1234.00	1186.40	1186.60
1613	AMEX	BZQ	Wed, Nov 18, 2015	1290.40	1299.40	1235.00	1235.73
1612	AMEX	BZQ	Tue, Nov 17, 2015	1299.00	1329.32	1286.00	1320.40
1611	AMEX	BZQ	Mon, Nov 16, 2015	1381.80	1389.20	1313.00	1313.80
1610	AMEX	BZQ	Fri, Nov 13, 2015	1348.40	1398.40	1336.40	1398.40
1609	AMEX	BZQ	Thu, Nov 12, 2015	1326.12	1353.80	1300.00	1348.60
1608	AMEX	BZQ	Wed, Nov 11, 2015	1284.00	1336.60	1282.80	1283.40
1607	AMEX	BZQ	Tue, Nov 10, 2015	1404.70	1431.40	1314.70	1339.60
1606	AMEX	BZQ	Mon, Nov 9, 2015	1356.10	1399.20	1336.40	1391.20
1605	AMEX	BZQ	Fri, Nov 6, 2015	1335.10	1388.70	1295.42	1309.50
1604	AMEX	BZQ	Thu, Nov 5, 2015	1305.70	1319.30	1262.80	1276.00
1603	AMEX	BZQ	Wed, Nov 4, 2015	1250.90	1323.30	1230.50	1310.80
1602	AMEX	BZQ	Tue, Nov 3, 2015	1405.00	1405.00	1240.00	1247.78
1601	AMEX	BZQ	Mon, Nov 2, 2015	1458.40	1475.70	1403.60	1403.90
1600	AMEX	BZQ	Fri, Oct 30, 2015	1497.90	1509.80	1474.00	1481.00
1599	AMEX	BZQ	Thu, Oct 29, 2015	1498.60	1501.50	1445.70	1486.90
1598	AMEX	BZQ	Wed, Oct 28, 2015	1440.70	1486.00	1373.05	1464.70
1597	AMEX	BZQ	Tue, Oct 27, 2015	1439.30	1454.30	1420.00	1441.60
1596	AMEX	BZQ	Mon, Oct 26, 2015	1358.20	1433.40	1358.20	1423.70
1595	AMEX	BZQ	Fri, Oct 23, 2015	1358.20	1399.70	1328.70	1391.90
1594	AMEX	BZQ	Thu, Oct 22, 2015	1415.80	1425.24	1384.64	1384.64
1593	AMEX	BZQ	Wed, Oct 21, 2015	1460.00	1499.20	1460.00	1483.50
1592	AMEX	BZQ	Tue, Oct 20, 2015	1395.98	1463.90	1389.40	1445.90
1591	AMEX	BZQ	Mon, Oct 19, 2015	1420.50	1450.30	1392.39	1403.80
1590	AMEX	BZQ	Fri, Oct 16, 2015	1365.70	1427.38	1356.20	1382.20
1589	AMEX	BZQ	Thu, Oct 15, 2015	1398.70	1443.30	1359.00	1360.30
1588	AMEX	BZQ	Wed, Oct 14, 2015	1408.80	1421.60	1372.10	1395.20
1587	AMEX	BZQ	Tue, Oct 13, 2015	1346.30	1423.09	1335.80	1419.70
1586	AMEX	BZQ	Mon, Oct 12, 2015	1232.50	1291.00	1229.50	1287.90
1585	AMEX	BZQ	Fri, Oct 9, 2015	1240.10	1269.30	1209.30	1234.50
1584	AMEX	BZQ	Thu, Oct 8, 2015	1341.00	1341.00	1262.50	1263.50
1583	AMEX	BZQ	Wed, Oct 7, 2015	1325.70	1382.00	1259.00	1335.30
1582	AMEX	BZQ	Tue, Oct 6, 2015	1405.30	1413.30	1360.40	1390.50
1581	AMEX	BZQ	Mon, Oct 5, 2015	1464.70	1466.80	1414.90	1420.50
1580	AMEX	BZQ	Fri, Oct 2, 2015	1700.80	1723.10	1494.70	1497.10
1579	AMEX	BZQ	Thu, Oct 1, 2015	1648.80	1723.70	1631.00	1661.20
1578	AMEX	BZQ	Wed, Sep 30, 2015	1675.90	1736.40	1656.50	1658.40
1577	AMEX	BZQ	Tue, Sep 29, 2015	1889.20	1917.56	1786.90	1829.00
1576	AMEX	BZQ	Mon, Sep 28, 2015	1779.30	1889.20	1779.30	1888.20
1575	AMEX	BZQ	Fri, Sep 25, 2015	1668.60	1735.20	1661.11	1728.50
1574	AMEX	BZQ	Thu, Sep 24, 2015	1995.50	2006.30	1702.40	1709.30
1573	AMEX	BZQ	Wed, Sep 23, 2015	1721.60	1848.45	1715.00	1846.85
1572	AMEX	BZQ	Tue, Sep 22, 2015	1662.70	1767.80	1662.70	1700.60
1571	AMEX	BZQ	Mon, Sep 21, 2015	1576.70	1637.30	1563.90	1614.00
1570	AMEX	BZQ	Fri, Sep 18, 2015	1469.90	1580.20	1459.80	1575.00
1569	AMEX	BZQ	Thu, Sep 17, 2015	1433.20	1460.22	1348.30	1419.40
1568	AMEX	BZQ	Wed, Sep 16, 2015	1450.10	1450.10	1387.70	1392.80
1567	AMEX	BZQ	Tue, Sep 15, 2015	1519.50	1530.80	1482.90	1492.20
1566	AMEX	BZQ	Mon, Sep 14, 2015	1572.40	1605.10	1469.90	1475.30
1565	AMEX	BZQ	Fri, Sep 11, 2015	1567.00	1604.60	1560.40	1589.10
1564	AMEX	BZQ	Thu, Sep 10, 2015	1621.00	1621.00	1536.40	1557.80
1563	AMEX	BZQ	Wed, Sep 9, 2015	1446.70	1516.60	1413.40	1514.90
1562	AMEX	BZQ	Tue, Sep 8, 2015	1468.30	1525.60	1460.00	1507.90
1561	AMEX	BZQ	Fri, Sep 4, 2015	1485.00	1568.60	1472.70	1568.60
1560	AMEX	BZQ	Thu, Sep 3, 2015	1486.60	1523.80	1419.00	1435.60
1559	AMEX	BZQ	Wed, Sep 2, 2015	1484.10	1543.15	1471.90	1473.40
1558	AMEX	BZQ	Tue, Sep 1, 2015	1387.63	1512.10	1387.63	1499.40
1557	AMEX	BZQ	Mon, Aug 31, 2015	1453.10	1465.60	1369.70	1373.90
1556	AMEX	BZQ	Fri, Aug 28, 2015	1302.40	1331.20	1263.91	1319.10
1555	AMEX	BZQ	Thu, Aug 27, 2015	1349.10	1354.10	1245.00	1259.60
1554	AMEX	BZQ	Wed, Aug 26, 2015	1513.10	1550.10	1397.40	1398.40
1553	AMEX	BZQ	Tue, Aug 25, 2015	1390.00	1523.20	1386.20	1520.80
1552	AMEX	BZQ	Mon, Aug 24, 2015	1585.00	2316.70	1425.05	1495.20
1551	AMEX	BZQ	Fri, Aug 21, 2015	1348.30	1372.75	1334.30	1372.75
1550	AMEX	BZQ	Thu, Aug 20, 2015	1329.90	1343.00	1278.40	1288.60
1549	AMEX	BZQ	Wed, Aug 19, 2015	1292.30	1356.10	1281.90	1314.00
1548	AMEX	BZQ	Tue, Aug 18, 2015	1300.00	1312.00	1217.70	1255.70
1547	AMEX	BZQ	Mon, Aug 17, 2015	1275.80	1281.28	1236.10	1272.50
1546	AMEX	BZQ	Fri, Aug 14, 2015	1260.50	1265.90	1235.70	1261.90
1545	AMEX	BZQ	Thu, Aug 13, 2015	1229.30	1273.20	1229.30	1272.20
1544	AMEX	BZQ	Wed, Aug 12, 2015	1209.20	1240.00	1204.60	1216.30
1543	AMEX	BZQ	Tue, Aug 11, 2015	1197.90	1230.20	1187.80	1198.90
1542	AMEX	BZQ	Mon, Aug 10, 2015	1220.40	1224.08	1138.10	1140.00
1541	AMEX	BZQ	Fri, Aug 7, 2015	1189.78	1233.40	1189.20	1226.60
1540	AMEX	BZQ	Thu, Aug 6, 2015	1172.60	1197.50	1164.70	1188.60
1539	AMEX	BZQ	Wed, Aug 5, 2015	1117.30	1144.10	1110.20	1144.10
1538	AMEX	BZQ	Tue, Aug 4, 2015	1128.90	1149.90	1113.00	1122.60
1537	AMEX	BZQ	Mon, Aug 3, 2015	1097.50	1123.70	1091.30	1119.20
1536	AMEX	BZQ	Fri, Jul 31, 2015	1051.30	1084.80	1041.00	1074.50
1535	AMEX	BZQ	Thu, Jul 30, 2015	1049.40	1090.40	1041.70	1084.40
1534	AMEX	BZQ	Wed, Jul 29, 2015	1090.30	1095.80	1043.00	1045.90
1533	AMEX	BZQ	Tue, Jul 28, 2015	1115.50	1165.20	1083.10	1089.60
1532	AMEX	BZQ	Mon, Jul 27, 2015	1112.80	1129.80	1088.73	1125.00
1531	AMEX	BZQ	Fri, Jul 24, 2015	1070.40	1114.90	1066.00	1091.50
1530	AMEX	BZQ	Thu, Jul 23, 2015	1007.20	1045.51	987.20	1039.75
1529	AMEX	BZQ	Wed, Jul 22, 2015	938.80	971.70	938.80	963.00
1528	AMEX	BZQ	Tue, Jul 21, 2015	925.70	925.70	904.60	913.90
1527	AMEX	BZQ	Mon, Jul 20, 2015	918.10	931.10	912.90	923.10
1526	AMEX	BZQ	Fri, Jul 17, 2015	860.00	901.80	858.40	900.60
1525	AMEX	BZQ	Thu, Jul 16, 2015	840.00	865.00	840.00	857.20
1524	AMEX	BZQ	Wed, Jul 15, 2015	846.50	860.20	846.50	851.10
1523	AMEX	BZQ	Tue, Jul 14, 2015	851.00	856.30	831.30	838.50
1522	AMEX	BZQ	Mon, Jul 13, 2015	868.60	880.00	844.80	844.80
1521	AMEX	BZQ	Fri, Jul 10, 2015	898.20	910.00	875.60	876.20
1520	AMEX	BZQ	Thu, Jul 9, 2015	915.70	932.70	893.60	931.90
1519	AMEX	BZQ	Wed, Jul 8, 2015	930.30	951.30	923.70	951.30
1518	AMEX	BZQ	Tue, Jul 7, 2015	909.00	944.00	893.40	895.30
1517	AMEX	BZQ	Mon, Jul 6, 2015	890.40	895.50	869.40	887.70
1516	AMEX	BZQ	Thu, Jul 2, 2015	863.70	863.70	834.10	834.10
1515	AMEX	BZQ	Wed, Jul 1, 2015	847.10	872.70	839.80	872.60
1514	AMEX	BZQ	Tue, Jun 30, 2015	837.70	854.00	835.00	847.20
1513	AMEX	BZQ	Mon, Jun 29, 2015	862.00	873.30	848.19	860.20
1512	AMEX	BZQ	Fri, Jun 26, 2015	848.10	850.90	828.60	832.30
1511	AMEX	BZQ	Thu, Jun 25, 2015	836.80	866.50	830.80	856.00
1510	AMEX	BZQ	Wed, Jun 24, 2015	803.66	827.60	803.66	824.80
1509	AMEX	BZQ	Tue, Jun 23, 2015	818.80	818.80	807.80	813.00
1508	AMEX	BZQ	Mon, Jun 22, 2015	801.80	815.60	798.70	814.90
1507	AMEX	BZQ	Fri, Jun 19, 2015	817.40	834.20	817.30	828.30
1506	AMEX	BZQ	Thu, Jun 18, 2015	806.50	820.10	790.00	795.20
1505	AMEX	BZQ	Wed, Jun 17, 2015	837.10	855.20	819.20	824.30
1504	AMEX	BZQ	Tue, Jun 16, 2015	847.80	852.50	819.10	829.90
1503	AMEX	BZQ	Mon, Jun 15, 2015	870.00	872.70	855.20	866.70
1502	AMEX	BZQ	Fri, Jun 12, 2015	850.90	862.80	849.30	854.20
1501	AMEX	BZQ	Thu, Jun 11, 2015	849.80	867.30	838.80	839.60
1500	AMEX	BZQ	Wed, Jun 10, 2015	814.40	845.70	812.10	840.60
1499	AMEX	BZQ	Tue, Jun 9, 2015	858.10	866.60	850.00	863.90
1498	AMEX	BZQ	Mon, Jun 8, 2015	862.40	871.60	861.30	870.10
1497	AMEX	BZQ	Fri, Jun 5, 2015	900.40	908.90	882.00	889.10
1496	AMEX	BZQ	Thu, Jun 4, 2015	869.80	895.00	863.70	885.20
1495	AMEX	BZQ	Wed, Jun 3, 2015	846.00	864.00	843.90	860.70
1494	AMEX	BZQ	Tue, Jun 2, 2015	878.40	881.00	841.20	844.50
1493	AMEX	BZQ	Mon, Jun 1, 2015	904.70	917.60	897.10	905.80
1492	AMEX	BZQ	Fri, May 29, 2015	882.60	919.20	882.60	918.70
1491	AMEX	BZQ	Thu, May 28, 2015	879.40	896.00	871.00	871.60
1490	AMEX	BZQ	Wed, May 27, 2015	890.40	901.80	853.40	857.00
1489	AMEX	BZQ	Tue, May 26, 2015	840.00	877.50	838.80	876.90
1488	AMEX	BZQ	Fri, May 22, 2015	785.50	827.00	784.60	822.30
1487	AMEX	BZQ	Thu, May 21, 2015	772.69	786.70	772.50	777.30
1486	AMEX	BZQ	Wed, May 20, 2015	759.40	773.10	747.21	761.80
1485	AMEX	BZQ	Tue, May 19, 2015	751.80	768.18	751.80	764.20
1484	AMEX	BZQ	Mon, May 18, 2015	712.40	745.10	712.40	739.90
1483	AMEX	BZQ	Fri, May 15, 2015	722.00	727.40	694.40	702.80
1482	AMEX	BZQ	Thu, May 14, 2015	729.00	733.50	712.50	715.20
1481	AMEX	BZQ	Wed, May 13, 2015	718.20	749.20	718.20	748.70
1480	AMEX	BZQ	Tue, May 12, 2015	736.60	737.00	712.70	728.00
1479	AMEX	BZQ	Mon, May 11, 2015	702.60	734.40	702.60	733.00
1478	AMEX	BZQ	Fri, May 8, 2015	705.90	723.20	700.00	703.20
1477	AMEX	BZQ	Thu, May 7, 2015	735.50	750.00	731.20	731.50
1476	AMEX	BZQ	Wed, May 6, 2015	708.30	741.60	708.00	738.00
1475	AMEX	BZQ	Tue, May 5, 2015	742.30	742.30	712.50	726.00
1474	AMEX	BZQ	Mon, May 4, 2015	748.30	751.60	742.40	745.70
1473	AMEX	BZQ	Fri, May 1, 2015	740.20	753.20	731.00	741.50
1472	AMEX	BZQ	Thu, Apr 30, 2015	737.40	764.70	737.40	743.30
1471	AMEX	BZQ	Wed, Apr 29, 2015	729.50	742.30	717.00	734.50
1470	AMEX	BZQ	Tue, Apr 28, 2015	704.13	722.60	704.13	720.41
1469	AMEX	BZQ	Mon, Apr 27, 2015	698.30	717.31	694.70	717.00
1468	AMEX	BZQ	Fri, Apr 24, 2015	728.70	729.60	705.60	705.60
1467	AMEX	BZQ	Thu, Apr 23, 2015	794.20	794.20	740.40	742.80
1466	AMEX	BZQ	Wed, Apr 22, 2015	811.10	813.50	776.30	784.10
1465	AMEX	BZQ	Tue, Apr 21, 2015	813.00	827.10	809.50	824.20
1464	AMEX	BZQ	Mon, Apr 20, 2015	818.10	835.80	818.10	822.70
1463	AMEX	BZQ	Fri, Apr 17, 2015	822.70	832.00	816.20	822.50
1462	AMEX	BZQ	Thu, Apr 16, 2015	796.70	797.99	780.00	791.60
1461	AMEX	BZQ	Wed, Apr 15, 2015	820.00	826.90	789.75	791.80
1460	AMEX	BZQ	Tue, Apr 14, 2015	841.10	855.00	826.70	832.20
1459	AMEX	BZQ	Mon, Apr 13, 2015	838.30	862.80	823.50	860.90
1458	AMEX	BZQ	Fri, Apr 10, 2015	853.70	853.70	830.00	832.20
1457	AMEX	BZQ	Thu, Apr 9, 2015	833.40	849.80	820.20	844.90
1456	AMEX	BZQ	Wed, Apr 8, 2015	834.10	849.20	823.90	839.90
1455	AMEX	BZQ	Tue, Apr 7, 2015	873.10	882.30	870.32	880.90
1454	AMEX	BZQ	Mon, Apr 6, 2015	863.30	872.80	845.58	871.20
1453	AMEX	BZQ	Thu, Apr 2, 2015	927.80	928.00	887.50	896.10
1452	AMEX	BZQ	Wed, Apr 1, 2015	962.70	969.10	930.00	955.00
1451	AMEX	BZQ	Tue, Mar 31, 2015	1022.10	1042.50	1000.00	1011.88
1450	AMEX	BZQ	Mon, Mar 30, 2015	1072.90	1079.10	1022.90	1029.80
1449	AMEX	BZQ	Fri, Mar 27, 2015	1066.70	1092.20	1058.50	1087.50
1448	AMEX	BZQ	Thu, Mar 26, 2015	1008.50	1053.00	1005.10	1042.50
1447	AMEX	BZQ	Wed, Mar 25, 2015	949.70	998.90	948.27	998.90
1446	AMEX	BZQ	Tue, Mar 24, 2015	946.10	987.60	946.10	967.10
1445	AMEX	BZQ	Mon, Mar 23, 2015	996.90	997.60	963.80	966.60
1444	AMEX	BZQ	Fri, Mar 20, 2015	1038.20	1038.20	998.50	1010.20
1443	AMEX	BZQ	Thu, Mar 19, 2015	1065.00	1111.70	1054.40	1099.50
1442	AMEX	BZQ	Wed, Mar 18, 2015	1116.00	1119.80	1015.96	1029.70
1441	AMEX	BZQ	Tue, Mar 17, 2015	1186.70	1191.80	1091.40	1092.40
1440	AMEX	BZQ	Mon, Mar 16, 2015	1145.10	1178.50	1138.80	1167.40
1439	AMEX	BZQ	Fri, Mar 13, 2015	1170.10	1218.70	1169.80	1185.40
1438	AMEX	BZQ	Thu, Mar 12, 2015	1051.20	1115.00	1046.90	1108.60
1437	AMEX	BZQ	Wed, Mar 11, 2015	1116.60	1120.00	1078.50	1090.70
1436	AMEX	BZQ	Tue, Mar 10, 2015	1077.90	1113.00	1070.12	1101.30
1435	AMEX	BZQ	Mon, Mar 9, 2015	1041.60	1080.00	1038.20	1080.00
1434	AMEX	BZQ	Fri, Mar 6, 2015	995.50	1013.00	990.00	1007.40
1433	AMEX	BZQ	Thu, Mar 5, 2015	948.10	971.30	948.10	953.50
1432	AMEX	BZQ	Wed, Mar 4, 2015	924.80	948.80	922.90	930.00
1431	AMEX	BZQ	Tue, Mar 3, 2015	874.00	883.00	858.90	883.00
1430	AMEX	BZQ	Mon, Mar 2, 2015	835.70	871.70	835.70	866.00
1429	AMEX	BZQ	Fri, Feb 27, 2015	837.90	837.90	798.26	827.50
1428	AMEX	BZQ	Thu, Feb 26, 2015	847.10	856.20	841.50	848.10
1427	AMEX	BZQ	Wed, Feb 25, 2015	849.30	855.60	831.20	836.30
1426	AMEX	BZQ	Tue, Feb 24, 2015	856.10	860.40	807.36	812.10
1425	AMEX	BZQ	Mon, Feb 23, 2015	845.10	867.00	841.70	860.20
1424	AMEX	BZQ	Fri, Feb 20, 2015	868.50	876.20	849.60	853.90
1423	AMEX	BZQ	Thu, Feb 19, 2015	856.70	862.50	837.70	849.80
1422	AMEX	BZQ	Wed, Feb 18, 2015	843.50	843.50	818.70	829.70
1421	AMEX	BZQ	Tue, Feb 17, 2015	833.40	861.00	830.40	832.30
1420	AMEX	BZQ	Fri, Feb 13, 2015	868.00	868.40	845.00	848.00
1419	AMEX	BZQ	Thu, Feb 12, 2015	909.90	909.90	874.81	875.90
1418	AMEX	BZQ	Wed, Feb 11, 2015	957.60	973.10	942.59	951.10
1417	AMEX	BZQ	Tue, Feb 10, 2015	893.60	926.96	891.60	913.70
1416	AMEX	BZQ	Mon, Feb 9, 2015	900.00	900.00	861.20	864.80
1415	AMEX	BZQ	Fri, Feb 6, 2015	885.00	897.00	880.00	887.70
1414	AMEX	BZQ	Thu, Feb 5, 2015	856.00	856.50	828.50	839.10
1413	AMEX	BZQ	Wed, Feb 4, 2015	876.30	876.30	836.80	848.80
1412	AMEX	BZQ	Tue, Feb 3, 2015	854.50	854.60	825.20	829.10
1411	AMEX	BZQ	Mon, Feb 2, 2015	907.20	908.40	876.26	877.60
1410	AMEX	BZQ	Fri, Jan 30, 2015	897.90	902.63	882.50	898.90
1409	AMEX	BZQ	Thu, Jan 29, 2015	817.80	839.63	814.20	822.50
1408	AMEX	BZQ	Wed, Jan 28, 2015	809.60	827.20	804.99	823.40
1407	AMEX	BZQ	Tue, Jan 27, 2015	819.70	822.20	776.40	781.10
1406	AMEX	BZQ	Mon, Jan 26, 2015	804.20	808.59	790.10	802.30
1405	AMEX	BZQ	Fri, Jan 23, 2015	773.90	790.30	770.60	789.30
1404	AMEX	BZQ	Thu, Jan 22, 2015	740.20	764.80	735.20	745.50
1403	AMEX	BZQ	Wed, Jan 21, 2015	815.70	815.70	766.00	770.30
1402	AMEX	BZQ	Tue, Jan 20, 2015	830.20	838.70	823.90	825.20
1401	AMEX	BZQ	Fri, Jan 16, 2015	823.90	824.00	800.00	801.10
1400	AMEX	BZQ	Thu, Jan 15, 2015	821.30	856.10	818.15	855.80
1399	AMEX	BZQ	Wed, Jan 14, 2015	850.00	854.60	827.00	832.60
1398	AMEX	BZQ	Tue, Jan 13, 2015	844.50	864.40	827.00	849.30
1397	AMEX	BZQ	Mon, Jan 12, 2015	866.20	877.10	863.90	868.40
1396	AMEX	BZQ	Fri, Jan 9, 2015	831.00	842.00	822.80	828.70
1395	AMEX	BZQ	Thu, Jan 8, 2015	844.20	844.90	811.40	823.30
1394	AMEX	BZQ	Wed, Jan 7, 2015	846.10	859.90	833.50	851.70
1393	AMEX	BZQ	Tue, Jan 6, 2015	910.70	928.20	892.70	901.20
1392	AMEX	BZQ	Mon, Jan 5, 2015	931.70	936.80	923.60	933.70
1391	AMEX	BZQ	Fri, Jan 2, 2015	854.40	886.00	854.40	875.20
1390	AMEX	BZQ	Wed, Dec 31, 2014	823.30	840.80	815.91	820.10
1389	AMEX	BZQ	Tue, Dec 30, 2014	802.40	819.00	792.10	809.90
1388	AMEX	BZQ	Mon, Dec 29, 2014	827.20	827.20	808.27	822.90
1387	AMEX	BZQ	Fri, Dec 26, 2014	806.90	826.40	799.60	823.70
1386	AMEX	BZQ	Wed, Dec 24, 2014	827.50	842.60	818.80	820.10
1385	AMEX	BZQ	Tue, Dec 23, 2014	821.40	847.80	819.60	823.80
1384	AMEX	BZQ	Mon, Dec 22, 2014	828.80	838.10	814.10	818.70
1383	AMEX	BZQ	Fri, Dec 19, 2014	848.60	850.90	825.70	844.50
1382	AMEX	BZQ	Thu, Dec 18, 2014	868.30	877.43	829.90	864.10
1381	AMEX	BZQ	Wed, Dec 17, 2014	963.00	963.00	864.00	894.90
1380	AMEX	BZQ	Tue, Dec 16, 2014	1001.70	1035.50	959.70	992.70
1379	AMEX	BZQ	Mon, Dec 15, 2014	902.30	981.42	899.50	962.40
1378	AMEX	BZQ	Fri, Dec 12, 2014	855.80	899.90	851.30	895.30
1377	AMEX	BZQ	Thu, Dec 11, 2014	847.20	854.00	833.00	851.20
1376	AMEX	BZQ	Wed, Dec 10, 2014	804.00	828.50	804.00	825.10
1375	AMEX	BZQ	Tue, Dec 9, 2014	802.30	814.10	785.00	792.70
1374	AMEX	BZQ	Mon, Dec 8, 2014	751.30	804.90	751.30	797.00
1373	AMEX	BZQ	Fri, Dec 5, 2014	757.20	762.70	738.13	740.20
1372	AMEX	BZQ	Thu, Dec 4, 2014	743.90	760.00	743.90	750.40
1371	AMEX	BZQ	Wed, Dec 3, 2014	720.00	724.40	707.00	724.40
1370	AMEX	BZQ	Tue, Dec 2, 2014	721.04	742.20	720.00	738.00
1369	AMEX	BZQ	Mon, Dec 1, 2014	693.13	722.00	693.13	715.43
1368	AMEX	BZQ	Fri, Nov 28, 2014	640.45	665.00	640.45	661.00
1367	AMEX	BZQ	Wed, Nov 26, 2014	623.50	627.80	612.40	621.80
1366	AMEX	BZQ	Tue, Nov 25, 2014	609.50	637.90	608.50	637.60
1365	AMEX	BZQ	Mon, Nov 24, 2014	623.10	640.50	613.50	640.50
1364	AMEX	BZQ	Fri, Nov 21, 2014	666.10	666.80	598.40	602.20
1363	AMEX	BZQ	Thu, Nov 20, 2014	685.40	720.98	664.00	699.60
1362	AMEX	BZQ	Wed, Nov 19, 2014	726.70	745.50	700.80	706.10
1361	AMEX	BZQ	Tue, Nov 18, 2014	782.40	787.10	744.00	751.60
1360	AMEX	BZQ	Mon, Nov 17, 2014	762.70	796.00	762.70	787.40
1359	AMEX	BZQ	Fri, Nov 14, 2014	797.20	797.20	768.00	772.30
1358	AMEX	BZQ	Thu, Nov 13, 2014	729.30	730.00	725.00	725.00
1357	AMEX	BZQ	Wed, Nov 12, 2014	711.40	725.30	693.50	725.30
1356	AMEX	BZQ	Tue, Nov 11, 2014	727.60	743.50	724.80	725.20
1355	AMEX	BZQ	Mon, Nov 10, 2014	690.70	725.10	690.50	725.00
1354	AMEX	BZQ	Fri, Nov 7, 2014	720.20	721.80	707.80	710.20
1353	AMEX	BZQ	Thu, Nov 6, 2014	710.00	736.20	706.20	731.70
1352	AMEX	BZQ	Wed, Nov 5, 2014	684.50	686.80	673.90	679.10
1351	AMEX	BZQ	Tue, Nov 4, 2014	674.30	688.00	656.40	667.90
1350	AMEX	BZQ	Mon, Nov 3, 2014	668.70	686.10	665.05	674.40
1349	AMEX	BZQ	Fri, Oct 31, 2014	672.30	674.10	638.90	642.20
1348	AMEX	BZQ	Thu, Oct 30, 2014	669.10	680.60	649.00	657.50
1347	AMEX	BZQ	Wed, Oct 29, 2014	681.90	735.10	680.00	715.10
1346	AMEX	BZQ	Tue, Oct 28, 2014	729.40	739.70	697.90	710.30
1345	AMEX	BZQ	Mon, Oct 27, 2014	815.20	822.84	770.00	781.20
1344	AMEX	BZQ	Fri, Oct 24, 2014	745.70	749.40	683.59	712.60
1343	AMEX	BZQ	Thu, Oct 23, 2014	756.40	789.90	745.00	778.90
1342	AMEX	BZQ	Wed, Oct 22, 2014	708.90	734.40	695.50	725.50
1341	AMEX	BZQ	Tue, Oct 21, 2014	726.50	726.50	691.00	715.20
1340	AMEX	BZQ	Mon, Oct 20, 2014	651.90	666.10	646.80	660.30
1339	AMEX	BZQ	Fri, Oct 17, 2014	647.00	659.50	613.80	615.90
1338	AMEX	BZQ	Thu, Oct 16, 2014	678.80	680.00	646.38	671.80
1337	AMEX	BZQ	Wed, Oct 15, 2014	609.60	652.60	608.20	627.70
1336	AMEX	BZQ	Tue, Oct 14, 2014	579.00	587.08	553.60	568.60
1335	AMEX	BZQ	Mon, Oct 13, 2014	587.70	589.10	549.50	570.10
1334	AMEX	BZQ	Fri, Oct 10, 2014	607.40	642.80	605.00	642.40
1333	AMEX	BZQ	Thu, Oct 9, 2014	572.90	591.50	572.00	591.50
1332	AMEX	BZQ	Wed, Oct 8, 2014	573.00	625.10	573.00	587.70
1331	AMEX	BZQ	Tue, Oct 7, 2014	588.30	599.40	574.40	590.00
1330	AMEX	BZQ	Mon, Oct 6, 2014	568.10	615.30	568.10	611.50
1329	AMEX	BZQ	Fri, Oct 3, 2014	737.20	740.50	695.00	695.80
1328	AMEX	BZQ	Thu, Oct 2, 2014	744.40	765.92	717.80	733.80
1327	AMEX	BZQ	Wed, Oct 1, 2014	721.90	752.00	709.20	749.50
1326	AMEX	BZQ	Tue, Sep 30, 2014	702.70	715.00	687.10	697.10
1325	AMEX	BZQ	Mon, Sep 29, 2014	692.50	695.00	667.90	690.40
1324	AMEX	BZQ	Fri, Sep 26, 2014	648.80	648.80	610.00	615.40
1323	AMEX	BZQ	Thu, Sep 25, 2014	628.90	649.20	627.30	647.70
1322	AMEX	BZQ	Wed, Sep 24, 2014	638.30	643.10	610.90	610.90
1321	AMEX	BZQ	Tue, Sep 23, 2014	624.30	638.49	605.44	628.00
1320	AMEX	BZQ	Mon, Sep 22, 2014	603.70	632.00	603.70	619.90
1319	AMEX	BZQ	Fri, Sep 19, 2014	577.10	595.40	576.50	589.20
1318	AMEX	BZQ	Thu, Sep 18, 2014	573.50	576.60	555.50	575.10
1317	AMEX	BZQ	Wed, Sep 17, 2014	532.30	558.60	532.30	558.30
1316	AMEX	BZQ	Tue, Sep 16, 2014	557.20	557.20	527.00	542.30
1315	AMEX	BZQ	Mon, Sep 15, 2014	586.60	592.00	576.19	576.19
1314	AMEX	BZQ	Fri, Sep 12, 2014	569.80	593.50	569.80	591.40
1313	AMEX	BZQ	Thu, Sep 11, 2014	547.20	547.20	533.21	543.30
1312	AMEX	BZQ	Wed, Sep 10, 2014	547.60	559.80	544.50	547.20
1311	AMEX	BZQ	Tue, Sep 9, 2014	527.30	541.84	519.20	537.40
1310	AMEX	BZQ	Mon, Sep 8, 2014	480.82	516.00	480.82	514.80
1309	AMEX	BZQ	Fri, Sep 5, 2014	491.50	491.50	482.20	482.40
1308	AMEX	BZQ	Thu, Sep 4, 2014	477.70	484.90	469.00	483.80
1307	AMEX	BZQ	Wed, Sep 3, 2014	460.00	472.30	458.60	468.00
1306	AMEX	BZQ	Tue, Sep 2, 2014	485.00	486.00	466.90	468.60
1305	AMEX	BZQ	Fri, Aug 29, 2014	487.30	492.90	472.50	473.10
1304	AMEX	BZQ	Thu, Aug 28, 2014	488.00	496.70	488.00	491.00
1303	AMEX	BZQ	Wed, Aug 27, 2014	499.20	501.50	481.40	482.70
1302	AMEX	BZQ	Tue, Aug 26, 2014	519.10	519.10	505.82	506.00
1301	AMEX	BZQ	Mon, Aug 25, 2014	530.00	534.00	520.70	524.20
1300	AMEX	BZQ	Fri, Aug 22, 2014	532.75	545.00	532.75	540.00
1299	AMEX	BZQ	Thu, Aug 21, 2014	524.40	527.30	520.30	527.30
1298	AMEX	BZQ	Wed, Aug 20, 2014	525.50	532.60	519.80	526.35
1297	AMEX	BZQ	Tue, Aug 19, 2014	542.90	542.90	525.60	527.50
1296	AMEX	BZQ	Mon, Aug 18, 2014	557.50	557.50	546.30	546.80
1295	AMEX	BZQ	Fri, Aug 15, 2014	567.70	579.50	560.00	561.50
1294	AMEX	BZQ	Thu, Aug 14, 2014	585.90	590.80	583.00	587.60
1293	AMEX	BZQ	Wed, Aug 13, 2014	570.00	598.03	570.00	594.20
1292	AMEX	BZQ	Tue, Aug 12, 2014	580.88	580.88	577.00	577.00
1291	AMEX	BZQ	Mon, Aug 11, 2014	590.00	590.00	576.60	576.60
1290	AMEX	BZQ	Fri, Aug 8, 2014	612.00	613.40	600.30	601.90
1289	AMEX	BZQ	Thu, Aug 7, 2014	578.00	600.29	578.00	596.98
1288	AMEX	BZQ	Wed, Aug 6, 2014	595.70	595.80	577.20	581.20
1287	AMEX	BZQ	Tue, Aug 5, 2014	580.60	592.30	571.60	588.40
1286	AMEX	BZQ	Mon, Aug 4, 2014	572.50	590.00	571.70	573.40
1285	AMEX	BZQ	Fri, Aug 1, 2014	595.40	595.40	577.70	581.40
1284	AMEX	BZQ	Thu, Jul 31, 2014	583.10	594.70	575.20	588.50
1283	AMEX	BZQ	Wed, Jul 30, 2014	547.60	566.00	547.50	556.40
1282	AMEX	BZQ	Tue, Jul 29, 2014	531.90	545.10	531.80	543.40
1281	AMEX	BZQ	Mon, Jul 28, 2014	530.40	537.80	529.60	531.50
1280	AMEX	BZQ	Fri, Jul 25, 2014	529.10	532.60	527.50	531.80
1279	AMEX	BZQ	Thu, Jul 24, 2014	531.20	531.20	523.30	524.10
1278	AMEX	BZQ	Wed, Jul 23, 2014	531.40	537.80	530.50	533.90
1277	AMEX	BZQ	Tue, Jul 22, 2014	523.00	529.70	517.70	519.90
1276	AMEX	BZQ	Mon, Jul 21, 2014	550.00	551.20	530.10	532.80
1275	AMEX	BZQ	Fri, Jul 18, 2014	550.60	560.00	540.15	550.40
1274	AMEX	BZQ	Thu, Jul 17, 2014	578.60	592.10	575.00	589.00
1273	AMEX	BZQ	Wed, Jul 16, 2014	557.60	573.90	556.90	570.00
1272	AMEX	BZQ	Tue, Jul 15, 2014	563.20	572.80	562.00	565.10
1271	AMEX	BZQ	Mon, Jul 14, 2014	573.78	574.20	560.80	562.80
1270	AMEX	BZQ	Fri, Jul 11, 2014	598.28	598.28	583.50	586.30
1269	AMEX	BZQ	Thu, Jul 10, 2014	603.00	605.63	591.30	593.40
1268	AMEX	BZQ	Wed, Jul 9, 2014	613.80	613.80	590.00	596.50
1267	AMEX	BZQ	Tue, Jul 8, 2014	609.20	612.90	601.62	612.90
1266	AMEX	BZQ	Mon, Jul 7, 2014	614.70	614.71	606.66	609.90
1265	AMEX	BZQ	Thu, Jul 3, 2014	626.60	628.97	611.40	611.40
1264	AMEX	BZQ	Wed, Jul 2, 2014	621.40	629.20	618.40	626.10
1263	AMEX	BZQ	Tue, Jul 1, 2014	608.60	616.22	608.60	612.20
1262	AMEX	BZQ	Mon, Jun 30, 2014	607.10	621.40	607.10	614.70
1261	AMEX	BZQ	Fri, Jun 27, 2014	601.10	614.18	600.10	605.30
1260	AMEX	BZQ	Thu, Jun 26, 2014	605.10	612.00	598.90	600.90
1259	AMEX	BZQ	Wed, Jun 25, 2014	593.10	606.70	587.90	604.20
1258	AMEX	BZQ	Tue, Jun 24, 2014	591.70	604.20	583.30	601.90
1257	AMEX	BZQ	Mon, Jun 23, 2014	591.90	601.00	591.90	596.00
1256	AMEX	BZQ	Fri, Jun 20, 2014	600.00	600.00	593.70	593.80
1255	AMEX	BZQ	Thu, Jun 19, 2014	587.50	601.70	582.73	596.82
1254	AMEX	BZQ	Wed, Jun 18, 2014	614.90	619.50	583.60	583.70
1253	AMEX	BZQ	Tue, Jun 17, 2014	610.40	622.10	610.40	611.20
1252	AMEX	BZQ	Mon, Jun 16, 2014	597.20	602.50	594.10	598.80
1251	AMEX	BZQ	Fri, Jun 13, 2014	600.90	600.90	592.80	593.40
1250	AMEX	BZQ	Thu, Jun 12, 2014	597.30	605.60	597.30	601.10
1249	AMEX	BZQ	Wed, Jun 11, 2014	590.40	595.00	585.30	590.70
1248	AMEX	BZQ	Tue, Jun 10, 2014	606.90	609.40	596.10	598.30
1247	AMEX	BZQ	Mon, Jun 9, 2014	633.10	633.30	599.70	603.90
1246	AMEX	BZQ	Fri, Jun 6, 2014	641.80	647.30	636.82	640.80
1245	AMEX	BZQ	Thu, Jun 5, 2014	679.80	691.70	676.60	689.40
1244	AMEX	BZQ	Wed, Jun 4, 2014	692.21	701.10	692.21	700.00
1243	AMEX	BZQ	Tue, Jun 3, 2014	697.00	697.00	682.60	687.30
1242	AMEX	BZQ	Mon, Jun 2, 2014	680.40	700.00	680.40	696.90
1241	AMEX	BZQ	Fri, May 30, 2014	661.30	683.40	661.30	682.12
1240	AMEX	BZQ	Thu, May 29, 2014	638.70	654.70	638.70	654.60
1239	AMEX	BZQ	Wed, May 28, 2014	665.60	666.60	646.90	651.30
1238	AMEX	BZQ	Tue, May 27, 2014	635.00	668.90	635.00	666.60
1237	AMEX	BZQ	Fri, May 23, 2014	635.00	649.40	635.00	645.60
1236	AMEX	BZQ	Thu, May 22, 2014	633.80	645.78	632.10	636.50
1235	AMEX	BZQ	Wed, May 21, 2014	640.00	642.80	634.60	642.10
1234	AMEX	BZQ	Tue, May 20, 2014	625.00	648.80	615.00	648.50
1233	AMEX	BZQ	Mon, May 19, 2014	622.90	624.20	617.40	621.60
1232	AMEX	BZQ	Fri, May 16, 2014	607.20	615.39	607.20	610.30
1231	AMEX	BZQ	Thu, May 15, 2014	610.00	625.34	608.40	617.70
1230	AMEX	BZQ	Wed, May 14, 2014	608.00	609.80	598.10	600.40
1229	AMEX	BZQ	Tue, May 13, 2014	609.00	616.00	603.10	615.60
1228	AMEX	BZQ	Mon, May 12, 2014	619.51	619.51	611.90	611.90
1227	AMEX	BZQ	Fri, May 9, 2014	630.91	633.80	625.90	631.60
1226	AMEX	BZQ	Thu, May 8, 2014	612.60	627.20	612.60	625.30
1225	AMEX	BZQ	Wed, May 7, 2014	630.00	633.00	613.20	613.40
1224	AMEX	BZQ	Tue, May 6, 2014	639.90	644.10	620.10	625.50
1223	AMEX	BZQ	Mon, May 5, 2014	640.00	653.00	632.10	641.70
1222	AMEX	BZQ	Fri, May 2, 2014	674.00	674.00	633.90	634.00
1221	AMEX	BZQ	Thu, May 1, 2014	689.29	690.91	681.90	683.20
1220	AMEX	BZQ	Wed, Apr 30, 2014	674.70	684.30	671.30	676.40
1219	AMEX	BZQ	Tue, Apr 29, 2014	665.00	671.10	643.50	671.00
1218	AMEX	BZQ	Mon, Apr 28, 2014	694.00	701.50	672.20	676.10
1217	AMEX	BZQ	Fri, Apr 25, 2014	678.10	695.00	678.10	686.30
1216	AMEX	BZQ	Thu, Apr 24, 2014	674.10	684.10	660.00	663.70
1215	AMEX	BZQ	Wed, Apr 23, 2014	678.00	687.59	673.00	674.30
1214	AMEX	BZQ	Tue, Apr 22, 2014	681.00	681.00	663.00	672.60
1213	AMEX	BZQ	Mon, Apr 21, 2014	655.40	677.70	655.30	667.60
1212	AMEX	BZQ	Thu, Apr 17, 2014	696.80	701.00	661.20	663.30
1211	AMEX	BZQ	Wed, Apr 16, 2014	698.30	705.80	689.00	689.00
1210	AMEX	BZQ	Tue, Apr 15, 2014	686.00	727.60	686.00	710.40
1209	AMEX	BZQ	Mon, Apr 14, 2014	673.50	677.00	663.80	673.40
1208	AMEX	BZQ	Fri, Apr 11, 2014	695.10	695.10	667.20	668.60
1207	AMEX	BZQ	Thu, Apr 10, 2014	674.40	684.10	668.10	682.30
1206	AMEX	BZQ	Wed, Apr 9, 2014	681.30	700.10	665.30	675.00
1205	AMEX	BZQ	Tue, Apr 8, 2014	639.10	680.30	631.76	673.00
1204	AMEX	BZQ	Mon, Apr 7, 2014	694.00	699.30	664.30	668.70
1203	AMEX	BZQ	Fri, Apr 4, 2014	680.60	710.00	674.50	707.60
1202	AMEX	BZQ	Thu, Apr 3, 2014	718.00	733.87	718.00	723.00
1201	AMEX	BZQ	Wed, Apr 2, 2014	744.78	744.78	705.70	706.40
1200	AMEX	BZQ	Tue, Apr 1, 2014	736.10	752.30	734.00	741.60
1199	AMEX	BZQ	Mon, Mar 31, 2014	745.00	748.10	734.50	744.60
1198	AMEX	BZQ	Fri, Mar 28, 2014	752.30	759.40	741.00	751.75
1197	AMEX	BZQ	Thu, Mar 27, 2014	818.80	818.80	744.30	762.70
1196	AMEX	BZQ	Wed, Mar 26, 2014	822.80	842.60	819.30	841.50
1195	AMEX	BZQ	Tue, Mar 25, 2014	847.10	847.10	828.50	835.90
1194	AMEX	BZQ	Mon, Mar 24, 2014	862.20	878.00	849.00	852.30
1193	AMEX	BZQ	Fri, Mar 21, 2014	899.00	899.00	857.74	876.60
1192	AMEX	BZQ	Thu, Mar 20, 2014	927.00	945.40	881.70	885.60
1191	AMEX	BZQ	Wed, Mar 19, 2014	940.20	945.00	900.50	929.90
1190	AMEX	BZQ	Tue, Mar 18, 2014	986.30	986.30	930.30	933.30
1189	AMEX	BZQ	Mon, Mar 17, 2014	990.00	990.00	972.10	980.40
1188	AMEX	BZQ	Fri, Mar 14, 2014	992.50	1010.80	992.50	999.20
1187	AMEX	BZQ	Thu, Mar 13, 2014	951.90	996.71	951.30	993.00
1186	AMEX	BZQ	Wed, Mar 12, 2014	984.30	992.90	968.70	971.10
1185	AMEX	BZQ	Tue, Mar 11, 2014	956.50	989.90	947.50	986.50
1184	AMEX	BZQ	Mon, Mar 10, 2014	955.50	986.40	955.50	973.00
1183	AMEX	BZQ	Fri, Mar 7, 2014	919.00	952.40	917.30	942.10
1182	AMEX	BZQ	Thu, Mar 6, 2014	900.00	902.30	881.38	899.50
1181	AMEX	BZQ	Wed, Mar 5, 2014	935.00	935.00	917.20	920.40
1180	AMEX	BZQ	Tue, Mar 4, 2014	921.00	948.30	910.30	932.60
1179	AMEX	BZQ	Mon, Mar 3, 2014	952.40	980.50	952.40	962.40
1178	AMEX	BZQ	Fri, Feb 28, 2014	913.46	931.10	905.90	916.20
1177	AMEX	BZQ	Thu, Feb 27, 2014	930.00	935.00	888.10	889.70
1176	AMEX	BZQ	Wed, Feb 26, 2014	948.10	960.70	934.90	949.20
1175	AMEX	BZQ	Tue, Feb 25, 2014	926.90	951.51	926.90	948.00
1174	AMEX	BZQ	Mon, Feb 24, 2014	922.60	932.90	908.60	932.40
1173	AMEX	BZQ	Fri, Feb 21, 2014	936.80	940.50	917.00	931.10
1172	AMEX	BZQ	Thu, Feb 20, 2014	953.10	978.90	938.10	956.54
1171	AMEX	BZQ	Wed, Feb 19, 2014	1010.30	1015.00	972.10	979.80
1170	AMEX	BZQ	Tue, Feb 18, 2014	963.20	994.30	957.40	992.40
1169	AMEX	BZQ	Fri, Feb 14, 2014	951.80	953.30	922.44	939.70
1168	AMEX	BZQ	Thu, Feb 13, 2014	998.00	1002.30	943.30	945.50
1167	AMEX	BZQ	Wed, Feb 12, 2014	939.00	980.30	933.12	969.00
1166	AMEX	BZQ	Tue, Feb 11, 2014	982.70	982.70	932.40	937.20
1165	AMEX	BZQ	Mon, Feb 10, 2014	949.80	980.00	949.80	978.10
1164	AMEX	BZQ	Fri, Feb 7, 2014	937.10	961.20	930.80	941.10
1163	AMEX	BZQ	Thu, Feb 6, 2014	1000.20	1000.30	950.00	958.30
1162	AMEX	BZQ	Wed, Feb 5, 2014	1019.80	1040.00	1010.90	1022.20
1161	AMEX	BZQ	Tue, Feb 4, 2014	1037.00	1042.00	1002.30	1015.60
1160	AMEX	BZQ	Mon, Feb 3, 2014	1021.10	1084.50	1021.10	1084.50
1159	AMEX	BZQ	Fri, Jan 31, 2014	1040.00	1041.50	990.00	1025.40
1158	AMEX	BZQ	Thu, Jan 30, 2014	984.30	1015.30	978.00	1003.90
1157	AMEX	BZQ	Wed, Jan 29, 2014	1028.44	1033.10	999.60	1024.60
1156	AMEX	BZQ	Tue, Jan 28, 2014	981.70	991.66	971.00	983.50
1155	AMEX	BZQ	Mon, Jan 27, 2014	989.30	1007.59	974.40	986.10
1154	AMEX	BZQ	Fri, Jan 24, 2014	960.80	995.10	960.80	990.60
1153	AMEX	BZQ	Thu, Jan 23, 2014	906.30	950.60	905.00	932.90
1152	AMEX	BZQ	Wed, Jan 22, 2014	899.00	903.30	886.80	888.20
1151	AMEX	BZQ	Tue, Jan 21, 2014	902.30	922.60	894.10	908.20
1150	AMEX	BZQ	Fri, Jan 17, 2014	891.20	891.20	888.20	888.80
1149	AMEX	BZQ	Thu, Jan 16, 2014	868.10	884.50	868.10	882.00
1148	AMEX	BZQ	Wed, Jan 15, 2014	867.00	871.30	854.60	871.00
1147	AMEX	BZQ	Tue, Jan 14, 2014	886.01	886.01	872.40	876.70
1146	AMEX	BZQ	Mon, Jan 13, 2014	872.30	898.20	863.60	891.30
1145	AMEX	BZQ	Fri, Jan 10, 2014	885.90	886.50	865.00	868.90
1144	AMEX	BZQ	Thu, Jan 9, 2014	888.40	919.80	888.40	901.50
1143	AMEX	BZQ	Wed, Jan 8, 2014	858.90	885.00	858.50	879.10
1142	AMEX	BZQ	Tue, Jan 7, 2014	836.10	866.20	836.10	866.20
1141	AMEX	BZQ	Mon, Jan 6, 2014	858.89	862.60	852.10	861.80
1140	AMEX	BZQ	Fri, Jan 3, 2014	844.10	859.00	840.40	844.90
1139	AMEX	BZQ	Thu, Jan 2, 2014	837.20	858.20	835.00	853.10
1138	AMEX	BZQ	Tue, Dec 31, 2013	812.10	812.20	798.30	800.70
1137	AMEX	BZQ	Mon, Dec 30, 2013	807.90	808.00	791.60	808.00
1136	AMEX	BZQ	Fri, Dec 27, 2013	813.80	817.60	801.20	801.20
1135	AMEX	BZQ	Thu, Dec 26, 2013	826.40	826.70	820.40	826.70
1134	AMEX	BZQ	Tue, Dec 24, 2013	820.00	827.80	815.31	815.31
1133	AMEX	BZQ	Mon, Dec 23, 2013	832.80	832.80	822.00	824.10
1132	AMEX	BZQ	Fri, Dec 20, 2013	839.70	852.60	834.50	847.70
1131	AMEX	BZQ	Thu, Dec 19, 2013	846.60	860.00	816.00	825.30
1130	AMEX	BZQ	Wed, Dec 18, 2013	829.50	856.30	782.90	802.70
1129	AMEX	BZQ	Tue, Dec 17, 2013	823.50	838.10	823.50	831.40
1128	AMEX	BZQ	Mon, Dec 16, 2013	817.30	833.40	809.30	833.40
1127	AMEX	BZQ	Fri, Dec 13, 2013	826.20	841.70	826.20	837.50
1126	AMEX	BZQ	Thu, Dec 12, 2013	844.40	854.70	830.60	836.10
1125	AMEX	BZQ	Wed, Dec 11, 2013	828.70	843.90	825.70	842.90
1124	AMEX	BZQ	Tue, Dec 10, 2013	790.80	796.00	790.80	796.00
1123	AMEX	BZQ	Mon, Dec 9, 2013	799.80	800.00	791.76	797.20
1122	AMEX	BZQ	Fri, Dec 6, 2013	816.00	816.00	800.40	808.30
1121	AMEX	BZQ	Thu, Dec 5, 2013	838.60	839.50	816.80	830.50
1120	AMEX	BZQ	Wed, Dec 4, 2013	842.20	855.45	833.30	835.90
1119	AMEX	BZQ	Tue, Dec 3, 2013	814.10	838.61	800.00	825.60
1118	AMEX	BZQ	Mon, Dec 2, 2013	776.20	810.30	774.00	808.20
1117	AMEX	BZQ	Fri, Nov 29, 2013	762.90	762.90	755.00	755.30
1116	AMEX	BZQ	Wed, Nov 27, 2013	761.50	770.00	752.02	770.00
1115	AMEX	BZQ	Tue, Nov 26, 2013	748.00	758.80	748.00	750.00
1114	AMEX	BZQ	Mon, Nov 25, 2013	723.90	741.39	723.90	734.32
1113	AMEX	BZQ	Fri, Nov 22, 2013	720.60	723.30	710.10	718.90
1112	AMEX	BZQ	Thu, Nov 21, 2013	739.24	743.10	732.50	741.10
1111	AMEX	BZQ	Wed, Nov 20, 2013	714.00	739.89	714.00	736.10
1110	AMEX	BZQ	Tue, Nov 19, 2013	681.50	716.00	680.10	712.80
1109	AMEX	BZQ	Mon, Nov 18, 2013	691.00	692.49	675.33	688.40
1108	AMEX	BZQ	Fri, Nov 15, 2013	712.70	715.58	700.10	706.50
1107	AMEX	BZQ	Thu, Nov 14, 2013	738.60	744.00	720.80	725.30
1106	AMEX	BZQ	Wed, Nov 13, 2013	782.60	782.60	760.00	760.00
1105	AMEX	BZQ	Tue, Nov 12, 2013	762.20	785.94	762.20	781.80
1104	AMEX	BZQ	Mon, Nov 11, 2013	758.10	767.70	756.64	756.64
1103	AMEX	BZQ	Fri, Nov 8, 2013	756.30	782.60	748.80	759.60
1102	AMEX	BZQ	Thu, Nov 7, 2013	704.70	750.90	702.50	749.30
1101	AMEX	BZQ	Wed, Nov 6, 2013	710.50	717.30	710.50	713.00
1100	AMEX	BZQ	Tue, Nov 5, 2013	696.00	712.39	696.00	712.39
1099	AMEX	BZQ	Mon, Nov 4, 2013	666.20	674.00	666.20	674.00
1098	AMEX	BZQ	Fri, Nov 1, 2013	683.00	691.62	675.70	685.30
1097	AMEX	BZQ	Thu, Oct 31, 2013	645.70	671.50	645.70	670.50
1096	AMEX	BZQ	Wed, Oct 30, 2013	657.80	661.00	646.70	654.80
1095	AMEX	BZQ	Tue, Oct 29, 2013	649.36	655.90	648.80	648.80
1094	AMEX	BZQ	Mon, Oct 28, 2013	658.00	659.60	646.60	650.40
1093	AMEX	BZQ	Fri, Oct 25, 2013	662.10	673.90	662.10	668.50
1092	AMEX	BZQ	Thu, Oct 24, 2013	671.00	685.00	671.00	676.10
1091	AMEX	BZQ	Wed, Oct 23, 2013	648.60	666.90	648.60	665.40
1090	AMEX	BZQ	Tue, Oct 22, 2013	646.20	646.20	632.50	636.20
1089	AMEX	BZQ	Mon, Oct 21, 2013	644.60	662.30	644.60	650.30
1088	AMEX	BZQ	Fri, Oct 18, 2013	647.60	661.40	645.80	659.80
1087	AMEX	BZQ	Thu, Oct 17, 2013	652.50	659.30	651.20	653.60
1086	AMEX	BZQ	Wed, Oct 16, 2013	658.39	665.20	648.00	665.20
1085	AMEX	BZQ	Tue, Oct 15, 2013	670.90	677.50	668.40	674.10
1084	AMEX	BZQ	Mon, Oct 14, 2013	686.31	686.31	664.00	665.90
1083	AMEX	BZQ	Fri, Oct 11, 2013	673.10	698.60	673.10	684.10
1082	AMEX	BZQ	Thu, Oct 10, 2013	706.54	707.20	690.00	690.00
1081	AMEX	BZQ	Wed, Oct 9, 2013	726.30	729.60	723.50	727.00
1080	AMEX	BZQ	Tue, Oct 8, 2013	728.11	735.69	728.10	729.00
1079	AMEX	BZQ	Mon, Oct 7, 2013	730.50	733.40	720.00	722.20
1078	AMEX	BZQ	Fri, Oct 4, 2013	733.00	733.00	717.70	717.70
1077	AMEX	BZQ	Thu, Oct 3, 2013	715.10	731.80	715.10	725.80
1076	AMEX	BZQ	Wed, Oct 2, 2013	722.70	725.70	710.60	710.60
1075	AMEX	BZQ	Tue, Oct 1, 2013	734.80	739.00	728.44	731.00
1074	AMEX	BZQ	Mon, Sep 30, 2013	744.40	745.90	732.70	741.60
1073	AMEX	BZQ	Fri, Sep 27, 2013	735.20	743.00	730.00	740.30
1072	AMEX	BZQ	Thu, Sep 26, 2013	718.91	740.90	718.90	737.09
1071	AMEX	BZQ	Wed, Sep 25, 2013	716.40	735.30	716.40	730.70
1070	AMEX	BZQ	Tue, Sep 24, 2013	713.00	718.80	703.50	711.80
1069	AMEX	BZQ	Mon, Sep 23, 2013	717.90	718.70	705.30	706.50
1068	AMEX	BZQ	Fri, Sep 20, 2013	692.80	726.00	689.50	726.00
1067	AMEX	BZQ	Thu, Sep 19, 2013	692.80	709.80	692.80	701.10
1066	AMEX	BZQ	Wed, Sep 18, 2013	758.10	758.50	683.76	689.10
1065	AMEX	BZQ	Tue, Sep 17, 2013	772.60	773.50	766.20	769.18
1064	AMEX	BZQ	Mon, Sep 16, 2013	759.80	786.10	758.70	784.80
1063	AMEX	BZQ	Fri, Sep 13, 2013	798.40	798.40	791.40	792.00
1062	AMEX	BZQ	Thu, Sep 12, 2013	787.30	803.31	787.30	802.60
1061	AMEX	BZQ	Wed, Sep 11, 2013	786.90	801.90	779.80	784.32
1060	AMEX	BZQ	Tue, Sep 10, 2013	772.71	790.00	766.90	779.70
1059	AMEX	BZQ	Mon, Sep 9, 2013	825.90	825.90	780.00	782.70
1058	AMEX	BZQ	Fri, Sep 6, 2013	851.80	864.21	838.78	842.10
1057	AMEX	BZQ	Thu, Sep 5, 2013	932.30	932.30	870.80	876.75
1056	AMEX	BZQ	Wed, Sep 4, 2013	957.70	957.70	929.00	929.00
1055	AMEX	BZQ	Tue, Sep 3, 2013	935.70	957.10	935.70	942.60
1054	AMEX	BZQ	Fri, Aug 30, 2013	953.60	992.00	952.77	966.60
1053	AMEX	BZQ	Thu, Aug 29, 2013	964.50	977.00	941.00	968.20
1052	AMEX	BZQ	Wed, Aug 28, 2013	969.80	978.00	936.01	965.90
1051	AMEX	BZQ	Tue, Aug 27, 2013	974.90	983.70	966.40	969.50
1050	AMEX	BZQ	Mon, Aug 26, 2013	911.20	947.61	908.80	947.61
1049	AMEX	BZQ	Fri, Aug 23, 2013	966.50	966.90	906.08	910.20
1048	AMEX	BZQ	Thu, Aug 22, 2013	1005.90	1017.78	990.00	994.50
1047	AMEX	BZQ	Wed, Aug 21, 2013	1009.00	1038.60	998.60	1027.80
1046	AMEX	BZQ	Tue, Aug 20, 2013	975.90	987.50	963.50	987.50
1045	AMEX	BZQ	Mon, Aug 19, 2013	953.40	973.00	943.00	973.00
1044	AMEX	BZQ	Fri, Aug 16, 2013	924.00	954.51	924.00	946.80
1043	AMEX	BZQ	Thu, Aug 15, 2013	930.70	936.00	901.99	911.40
1042	AMEX	BZQ	Wed, Aug 14, 2013	890.30	904.30	881.00	902.90
1041	AMEX	BZQ	Tue, Aug 13, 2013	894.50	901.40	889.98	896.52
1040	AMEX	BZQ	Mon, Aug 12, 2013	853.90	890.93	846.00	878.10
1039	AMEX	BZQ	Fri, Aug 9, 2013	903.30	905.90	876.57	882.30
1038	AMEX	BZQ	Thu, Aug 8, 2013	951.00	962.30	902.00	916.90
1037	AMEX	BZQ	Wed, Aug 7, 2013	980.70	984.60	962.00	979.30
1036	AMEX	BZQ	Tue, Aug 6, 2013	962.00	970.60	956.50	967.30
1035	AMEX	BZQ	Mon, Aug 5, 2013	930.30	942.90	925.80	940.80
1034	AMEX	BZQ	Fri, Aug 2, 2013	913.00	916.50	895.00	915.60
1033	AMEX	BZQ	Thu, Aug 1, 2013	916.10	923.74	906.80	917.50
1032	AMEX	BZQ	Wed, Jul 31, 2013	935.30	949.61	918.80	934.50
1031	AMEX	BZQ	Tue, Jul 30, 2013	914.90	931.00	912.20	931.00
1030	AMEX	BZQ	Mon, Jul 29, 2013	904.00	912.60	902.30	905.90
1029	AMEX	BZQ	Fri, Jul 26, 2013	891.23	908.30	886.20	886.20
1028	AMEX	BZQ	Thu, Jul 25, 2013	901.30	904.90	882.40	882.70
1027	AMEX	BZQ	Wed, Jul 24, 2013	886.20	919.40	886.20	903.20
1026	AMEX	BZQ	Tue, Jul 23, 2013	866.80	873.80	859.90	871.39
1025	AMEX	BZQ	Mon, Jul 22, 2013	921.60	929.70	884.40	894.00
1024	AMEX	BZQ	Fri, Jul 19, 2013	926.00	935.49	924.70	928.80
1023	AMEX	BZQ	Thu, Jul 18, 2013	915.40	915.40	895.30	908.30
1022	AMEX	BZQ	Wed, Jul 17, 2013	921.70	927.50	910.00	916.21
1021	AMEX	BZQ	Tue, Jul 16, 2013	925.90	965.20	925.90	947.80
1020	AMEX	BZQ	Mon, Jul 15, 2013	985.30	985.30	928.20	937.60
1019	AMEX	BZQ	Fri, Jul 12, 2013	979.70	1001.40	975.30	994.10
1018	AMEX	BZQ	Thu, Jul 11, 2013	986.70	1011.10	966.00	970.40
1017	AMEX	BZQ	Wed, Jul 10, 2013	1016.90	1043.65	1008.50	1036.70
1016	AMEX	BZQ	Tue, Jul 9, 2013	1014.90	1028.80	1005.30	1015.41
1015	AMEX	BZQ	Mon, Jul 8, 2013	1030.00	1045.70	1016.00	1040.51
1014	AMEX	BZQ	Fri, Jul 5, 2013	1034.00	1076.40	1034.00	1042.30
1013	AMEX	BZQ	Wed, Jul 3, 2013	1027.50	1035.80	1000.40	1015.90
1012	AMEX	BZQ	Tue, Jul 2, 2013	954.90	1021.20	948.70	999.90
1011	AMEX	BZQ	Mon, Jul 1, 2013	944.10	951.20	921.50	936.80
1010	AMEX	BZQ	Fri, Jun 28, 2013	948.00	957.10	928.80	935.40
1009	AMEX	BZQ	Thu, Jun 27, 2013	922.60	923.90	895.45	917.50
1008	AMEX	BZQ	Wed, Jun 26, 2013	948.30	959.90	928.02	942.00
1007	AMEX	BZQ	Tue, Jun 25, 2013	983.00	1011.24	969.80	977.39
1006	AMEX	BZQ	Mon, Jun 24, 2013	1001.20	1061.33	993.10	1013.39
1005	AMEX	BZQ	Fri, Jun 21, 2013	978.00	1013.19	965.30	972.10
1004	AMEX	BZQ	Thu, Jun 20, 2013	974.80	1013.59	959.00	975.30
1003	AMEX	BZQ	Wed, Jun 19, 2013	846.06	920.40	846.06	917.40
1002	AMEX	BZQ	Tue, Jun 18, 2013	859.50	872.00	845.18	853.40
1001	AMEX	BZQ	Mon, Jun 17, 2013	831.00	854.50	819.88	839.40
1000	AMEX	BZQ	Fri, Jun 14, 2013	801.60	839.40	800.74	834.50
999	AMEX	BZQ	Thu, Jun 13, 2013	836.50	844.10	808.50	812.40
998	AMEX	BZQ	Wed, Jun 12, 2013	814.80	854.50	810.50	845.00
997	AMEX	BZQ	Tue, Jun 11, 2013	829.90	837.00	808.10	816.80
996	AMEX	BZQ	Mon, Jun 10, 2013	777.10	799.00	777.10	786.40
995	AMEX	BZQ	Fri, Jun 7, 2013	774.80	784.10	750.00	769.50
994	AMEX	BZQ	Thu, Jun 6, 2013	758.30	766.90	748.00	748.90
993	AMEX	BZQ	Wed, Jun 5, 2013	721.30	757.10	717.50	756.40
992	AMEX	BZQ	Tue, Jun 4, 2013	712.00	741.00	712.00	729.40
991	AMEX	BZQ	Mon, Jun 3, 2013	730.00	740.90	716.61	717.80
990	AMEX	BZQ	Fri, May 31, 2013	709.20	746.30	709.20	735.90
989	AMEX	BZQ	Thu, May 30, 2013	702.60	702.90	682.60	696.00
988	AMEX	BZQ	Wed, May 29, 2013	668.20	698.40	663.60	698.40
987	AMEX	BZQ	Tue, May 28, 2013	638.60	652.10	632.20	650.10
986	AMEX	BZQ	Fri, May 24, 2013	643.80	655.00	643.76	644.50
985	AMEX	BZQ	Thu, May 23, 2013	650.80	655.43	640.50	641.30
984	AMEX	BZQ	Wed, May 22, 2013	625.00	638.30	611.50	634.80
983	AMEX	BZQ	Tue, May 21, 2013	639.60	639.60	625.50	628.80
982	AMEX	BZQ	Mon, May 20, 2013	644.20	650.30	634.92	634.92
981	AMEX	BZQ	Fri, May 17, 2013	643.80	652.30	639.50	647.70
980	AMEX	BZQ	Thu, May 16, 2013	645.80	650.60	635.70	649.50
979	AMEX	BZQ	Wed, May 15, 2013	649.60	651.14	641.22	647.29
978	AMEX	BZQ	Tue, May 14, 2013	643.30	648.90	634.00	648.60
977	AMEX	BZQ	Mon, May 13, 2013	639.00	647.10	638.80	641.00
976	AMEX	BZQ	Fri, May 10, 2013	630.20	641.60	630.20	640.90
975	AMEX	BZQ	Thu, May 9, 2013	615.10	635.70	611.17	631.20
974	AMEX	BZQ	Wed, May 8, 2013	614.70	624.60	610.80	618.51
973	AMEX	BZQ	Tue, May 7, 2013	636.70	636.70	618.00	622.10
972	AMEX	BZQ	Mon, May 6, 2013	638.30	651.00	638.30	643.90
971	AMEX	BZQ	Fri, May 3, 2013	624.90	639.10	623.20	638.30
970	AMEX	BZQ	Thu, May 2, 2013	645.80	645.80	635.00	644.80
969	AMEX	BZQ	Wed, May 1, 2013	636.40	654.90	636.40	648.10
968	AMEX	BZQ	Tue, Apr 30, 2013	663.00	663.20	628.80	633.70
967	AMEX	BZQ	Mon, Apr 29, 2013	656.40	663.48	651.70	657.90
966	AMEX	BZQ	Fri, Apr 26, 2013	656.00	673.96	653.90	668.39
965	AMEX	BZQ	Thu, Apr 25, 2013	658.30	658.30	644.30	651.28
964	AMEX	BZQ	Wed, Apr 24, 2013	658.70	659.10	650.70	653.80
963	AMEX	BZQ	Tue, Apr 23, 2013	675.00	675.00	658.00	667.80
962	AMEX	BZQ	Mon, Apr 22, 2013	684.80	696.40	682.20	683.60
961	AMEX	BZQ	Fri, Apr 19, 2013	692.30	694.00	679.50	682.20
960	AMEX	BZQ	Thu, Apr 18, 2013	706.60	715.60	695.00	701.00
959	AMEX	BZQ	Wed, Apr 17, 2013	681.70	708.90	681.30	699.70
958	AMEX	BZQ	Tue, Apr 16, 2013	679.90	685.50	670.40	670.50
957	AMEX	BZQ	Mon, Apr 15, 2013	667.70	693.60	664.99	693.10
956	AMEX	BZQ	Fri, Apr 12, 2013	641.50	661.20	634.20	643.50
955	AMEX	BZQ	Thu, Apr 11, 2013	628.50	643.00	628.30	637.60
954	AMEX	BZQ	Wed, Apr 10, 2013	632.40	632.40	613.70	627.40
953	AMEX	BZQ	Tue, Apr 9, 2013	653.60	659.10	635.30	641.00
952	AMEX	BZQ	Mon, Apr 8, 2013	664.30	678.10	664.20	666.90
951	AMEX	BZQ	Fri, Apr 5, 2013	697.10	703.50	660.00	665.10
950	AMEX	BZQ	Thu, Apr 4, 2013	681.20	691.20	675.80	688.20
949	AMEX	BZQ	Wed, Apr 3, 2013	683.04	689.90	679.40	682.50
948	AMEX	BZQ	Tue, Apr 2, 2013	665.70	682.50	665.70	678.90
947	AMEX	BZQ	Mon, Apr 1, 2013	660.00	675.10	658.00	675.10
946	AMEX	BZQ	Thu, Mar 28, 2013	659.70	669.20	656.60	657.50
945	AMEX	BZQ	Wed, Mar 27, 2013	685.10	688.50	658.70	658.70
944	AMEX	BZQ	Tue, Mar 26, 2013	679.60	680.10	667.40	676.80
943	AMEX	BZQ	Mon, Mar 25, 2013	678.50	690.10	668.70	684.50
942	AMEX	BZQ	Fri, Mar 22, 2013	674.10	681.90	671.00	677.40
941	AMEX	BZQ	Thu, Mar 21, 2013	658.60	675.00	656.77	673.80
940	AMEX	BZQ	Wed, Mar 20, 2013	649.10	652.50	649.10	649.50
939	AMEX	BZQ	Tue, Mar 19, 2013	636.10	651.90	636.10	645.39
938	AMEX	BZQ	Mon, Mar 18, 2013	647.50	647.50	633.00	640.20
937	AMEX	BZQ	Fri, Mar 15, 2013	617.00	631.10	616.40	629.50
936	AMEX	BZQ	Thu, Mar 14, 2013	617.30	630.00	614.30	622.01
935	AMEX	BZQ	Wed, Mar 13, 2013	603.60	621.00	603.60	619.20
934	AMEX	BZQ	Tue, Mar 12, 2013	593.50	606.90	591.00	602.20
933	AMEX	BZQ	Mon, Mar 11, 2013	595.60	604.40	595.60	600.40
932	AMEX	BZQ	Fri, Mar 8, 2013	598.54	598.54	588.00	590.29
931	AMEX	BZQ	Thu, Mar 7, 2013	603.20	603.20	587.62	601.10
930	AMEX	BZQ	Wed, Mar 6, 2013	633.30	635.70	609.60	617.30
929	AMEX	BZQ	Tue, Mar 5, 2013	642.70	652.00	631.80	647.70
928	AMEX	BZQ	Mon, Mar 4, 2013	656.80	663.20	653.40	654.40
927	AMEX	BZQ	Fri, Mar 1, 2013	658.10	660.80	645.70	646.09
926	AMEX	BZQ	Thu, Feb 28, 2013	646.80	647.39	638.49	646.10
925	AMEX	BZQ	Wed, Feb 27, 2013	663.30	664.20	647.30	650.90
924	AMEX	BZQ	Tue, Feb 26, 2013	663.10	678.20	633.40	658.00
923	AMEX	BZQ	Mon, Feb 25, 2013	651.60	672.40	646.20	669.70
922	AMEX	BZQ	Fri, Feb 22, 2013	653.70	664.60	651.80	659.90
921	AMEX	BZQ	Thu, Feb 21, 2013	654.60	673.30	654.20	664.61
920	AMEX	BZQ	Wed, Feb 20, 2013	623.50	650.70	622.70	648.20
919	AMEX	BZQ	Tue, Feb 19, 2013	617.90	624.80	614.70	622.10
918	AMEX	BZQ	Fri, Feb 15, 2013	623.70	628.70	621.00	628.60
917	AMEX	BZQ	Thu, Feb 14, 2013	630.60	630.60	624.20	625.30
916	AMEX	BZQ	Wed, Feb 13, 2013	622.40	624.80	617.51	619.50
915	AMEX	BZQ	Tue, Feb 12, 2013	636.70	638.40	628.19	631.50
914	AMEX	BZQ	Mon, Feb 11, 2013	626.60	639.00	626.60	632.10
913	AMEX	BZQ	Fri, Feb 8, 2013	629.10	636.30	626.50	633.40
912	AMEX	BZQ	Thu, Feb 7, 2013	614.80	637.50	613.20	628.60
911	AMEX	BZQ	Wed, Feb 6, 2013	632.60	635.50	627.10	628.80
910	AMEX	BZQ	Tue, Feb 5, 2013	612.60	627.80	612.60	627.80
909	AMEX	BZQ	Mon, Feb 4, 2013	620.00	626.10	620.00	622.40
908	AMEX	BZQ	Fri, Feb 1, 2013	602.10	608.00	602.10	606.70
907	AMEX	BZQ	Thu, Jan 31, 2013	619.90	623.00	565.21	613.70
906	AMEX	BZQ	Wed, Jan 30, 2013	622.60	626.06	616.40	618.00
905	AMEX	BZQ	Tue, Jan 29, 2013	610.80	613.10	604.00	604.00
904	AMEX	BZQ	Mon, Jan 28, 2013	614.70	625.20	614.60	616.90
903	AMEX	BZQ	Fri, Jan 25, 2013	613.90	620.78	604.90	613.80
902	AMEX	BZQ	Thu, Jan 24, 2013	606.90	623.00	600.60	613.50
901	AMEX	BZQ	Wed, Jan 23, 2013	612.79	613.50	609.50	612.10
900	AMEX	BZQ	Tue, Jan 22, 2013	618.40	619.48	616.70	616.70
899	AMEX	BZQ	Fri, Jan 18, 2013	616.20	616.90	611.20	611.20
898	AMEX	BZQ	Thu, Jan 17, 2013	611.09	612.80	608.18	611.79
897	AMEX	BZQ	Wed, Jan 16, 2013	632.50	632.50	622.10	624.00
896	AMEX	BZQ	Tue, Jan 15, 2013	622.50	623.50	620.60	620.70
895	AMEX	BZQ	Mon, Jan 14, 2013	610.10	619.14	610.10	615.70
894	AMEX	BZQ	Fri, Jan 11, 2013	620.60	625.60	620.60	621.70
893	AMEX	BZQ	Thu, Jan 10, 2013	612.90	626.30	609.90	610.50
892	AMEX	BZQ	Wed, Jan 9, 2013	625.30	626.40	619.20	622.10
891	AMEX	BZQ	Tue, Jan 8, 2013	623.30	632.50	622.82	629.60
890	AMEX	BZQ	Mon, Jan 7, 2013	613.30	619.91	612.30	613.60
889	AMEX	BZQ	Fri, Jan 4, 2013	611.40	614.50	605.10	606.60
888	AMEX	BZQ	Thu, Jan 3, 2013	616.60	619.40	599.00	603.20
887	AMEX	BZQ	Wed, Jan 2, 2013	617.70	621.30	611.60	611.80
886	AMEX	BZQ	Mon, Dec 31, 2012	660.30	661.11	631.70	635.50
885	AMEX	BZQ	Fri, Dec 28, 2012	651.80	654.00	645.00	649.80
884	AMEX	BZQ	Thu, Dec 27, 2012	650.10	664.20	644.10	646.40
883	AMEX	BZQ	Wed, Dec 26, 2012	660.60	660.60	643.00	654.30
882	AMEX	BZQ	Mon, Dec 24, 2012	663.50	668.40	662.20	663.40
881	AMEX	BZQ	Fri, Dec 21, 2012	670.80	670.80	656.20	660.10
880	AMEX	BZQ	Thu, Dec 20, 2012	656.00	660.49	646.60	647.30
879	AMEX	BZQ	Wed, Dec 19, 2012	667.50	669.10	650.30	658.90
878	AMEX	BZQ	Tue, Dec 18, 2012	697.60	697.60	673.50	676.90
877	AMEX	BZQ	Mon, Dec 17, 2012	692.80	698.00	691.80	693.40
876	AMEX	BZQ	Fri, Dec 14, 2012	696.50	699.50	688.60	692.20
875	AMEX	BZQ	Thu, Dec 13, 2012	690.60	706.90	685.70	704.40
874	AMEX	BZQ	Wed, Dec 12, 2012	695.20	703.00	684.89	695.50
873	AMEX	BZQ	Tue, Dec 11, 2012	706.04	706.10	692.30	696.70
872	AMEX	BZQ	Mon, Dec 10, 2012	720.00	720.00	706.30	708.69
871	AMEX	BZQ	Fri, Dec 7, 2012	720.50	731.80	706.70	721.40
870	AMEX	BZQ	Thu, Dec 6, 2012	742.00	742.60	727.60	729.40
869	AMEX	BZQ	Wed, Dec 5, 2012	754.80	763.40	739.20	741.60
868	AMEX	BZQ	Tue, Dec 4, 2012	752.80	773.10	749.00	768.10
867	AMEX	BZQ	Mon, Dec 3, 2012	750.00	766.40	747.80	765.40
866	AMEX	BZQ	Fri, Nov 30, 2012	766.20	776.40	763.10	764.00
865	AMEX	BZQ	Thu, Nov 29, 2012	766.30	769.80	747.40	756.90
864	AMEX	BZQ	Wed, Nov 28, 2012	780.20	797.70	720.00	766.90
863	AMEX	BZQ	Tue, Nov 27, 2012	742.20	774.80	720.20	769.50
862	AMEX	BZQ	Mon, Nov 26, 2012	752.90	759.88	745.90	751.60
861	AMEX	BZQ	Fri, Nov 23, 2012	758.30	759.10	747.20	749.00
860	AMEX	BZQ	Wed, Nov 21, 2012	768.10	778.70	767.30	767.50
859	AMEX	BZQ	Tue, Nov 20, 2012	761.50	763.80	754.90	756.00
858	AMEX	BZQ	Mon, Nov 19, 2012	766.60	770.00	752.40	757.30
857	AMEX	BZQ	Fri, Nov 16, 2012	772.40	795.41	772.40	782.80
856	AMEX	BZQ	Thu, Nov 15, 2012	780.00	787.40	760.30	776.30
855	AMEX	BZQ	Wed, Nov 14, 2012	753.60	781.90	750.70	776.30
854	AMEX	BZQ	Tue, Nov 13, 2012	753.00	757.40	737.30	754.80
853	AMEX	BZQ	Mon, Nov 12, 2012	731.70	745.70	731.70	740.90
852	AMEX	BZQ	Fri, Nov 9, 2012	732.30	735.00	716.01	734.10
851	AMEX	BZQ	Thu, Nov 8, 2012	699.30	730.00	688.60	722.30
850	AMEX	BZQ	Wed, Nov 7, 2012	688.80	704.90	688.80	699.10
849	AMEX	BZQ	Tue, Nov 6, 2012	687.10	691.00	671.92	681.60
848	AMEX	BZQ	Mon, Nov 5, 2012	702.50	704.70	691.80	693.20
847	AMEX	BZQ	Fri, Nov 2, 2012	681.70	706.71	681.70	701.10
846	AMEX	BZQ	Thu, Nov 1, 2012	713.10	713.20	689.40	693.60
845	AMEX	BZQ	Wed, Oct 31, 2012	710.80	727.30	697.50	721.10
844	AMEX	BZQ	Fri, Oct 26, 2012	706.90	715.20	704.60	715.20
843	AMEX	BZQ	Thu, Oct 25, 2012	699.30	713.00	696.20	709.70
842	AMEX	BZQ	Wed, Oct 24, 2012	714.90	728.60	709.90	725.40
841	AMEX	BZQ	Tue, Oct 23, 2012	712.30	728.10	711.40	722.30
840	AMEX	BZQ	Mon, Oct 22, 2012	699.50	701.40	686.70	686.70
839	AMEX	BZQ	Fri, Oct 19, 2012	679.60	696.72	679.10	695.40
838	AMEX	BZQ	Thu, Oct 18, 2012	684.40	689.70	674.22	678.90
837	AMEX	BZQ	Wed, Oct 17, 2012	676.90	681.20	669.60	675.70
836	AMEX	BZQ	Tue, Oct 16, 2012	678.80	684.90	670.40	684.70
835	AMEX	BZQ	Mon, Oct 15, 2012	697.40	705.80	685.50	691.00
834	AMEX	BZQ	Fri, Oct 12, 2012	697.40	708.90	690.90	706.70
833	AMEX	BZQ	Thu, Oct 11, 2012	700.00	702.00	693.10	700.60
832	AMEX	BZQ	Wed, Oct 10, 2012	696.40	717.80	696.40	711.00
831	AMEX	BZQ	Tue, Oct 9, 2012	696.40	708.80	692.00	701.00
830	AMEX	BZQ	Mon, Oct 8, 2012	707.80	707.80	686.10	688.80
829	AMEX	BZQ	Fri, Oct 5, 2012	682.70	704.60	681.60	702.10
828	AMEX	BZQ	Thu, Oct 4, 2012	707.60	717.10	694.70	699.70
827	AMEX	BZQ	Wed, Oct 3, 2012	692.40	709.90	692.40	706.90
826	AMEX	BZQ	Tue, Oct 2, 2012	680.60	696.69	680.60	693.50
825	AMEX	BZQ	Mon, Oct 1, 2012	699.50	700.00	682.10	694.40
824	AMEX	BZQ	Fri, Sep 28, 2012	703.10	717.50	703.10	707.00
823	AMEX	BZQ	Thu, Sep 27, 2012	685.00	699.48	681.00	689.70
822	AMEX	BZQ	Wed, Sep 26, 2012	698.30	710.00	692.50	692.60
821	AMEX	BZQ	Tue, Sep 25, 2012	672.60	692.80	667.20	689.50
820	AMEX	BZQ	Mon, Sep 24, 2012	665.40	668.80	656.80	662.40
819	AMEX	BZQ	Fri, Sep 21, 2012	653.00	662.80	646.70	662.10
818	AMEX	BZQ	Thu, Sep 20, 2012	665.10	672.60	652.80	657.80
817	AMEX	BZQ	Wed, Sep 19, 2012	647.50	658.00	640.50	654.40
816	AMEX	BZQ	Tue, Sep 18, 2012	656.00	656.00	642.60	649.20
815	AMEX	BZQ	Mon, Sep 17, 2012	643.00	654.80	639.60	650.20
814	AMEX	BZQ	Fri, Sep 14, 2012	639.90	644.00	613.50	636.60
813	AMEX	BZQ	Thu, Sep 13, 2012	696.40	696.40	649.80	650.40
812	AMEX	BZQ	Wed, Sep 12, 2012	687.20	704.00	683.80	691.00
811	AMEX	BZQ	Tue, Sep 11, 2012	701.90	701.90	689.10	691.02
810	AMEX	BZQ	Mon, Sep 10, 2012	693.80	711.80	690.70	710.40
809	AMEX	BZQ	Fri, Sep 7, 2012	706.20	706.30	669.50	682.90
808	AMEX	BZQ	Thu, Sep 6, 2012	754.80	754.80	721.30	722.70
807	AMEX	BZQ	Wed, Sep 5, 2012	771.10	782.60	762.80	766.90
806	AMEX	BZQ	Tue, Sep 4, 2012	765.40	784.10	765.40	783.20
805	AMEX	BZQ	Fri, Aug 31, 2012	759.80	764.80	750.40	754.50
804	AMEX	BZQ	Thu, Aug 30, 2012	765.90	774.80	761.80	766.40
803	AMEX	BZQ	Wed, Aug 29, 2012	739.10	767.10	739.10	756.50
802	AMEX	BZQ	Tue, Aug 28, 2012	727.70	738.20	725.80	731.20
801	AMEX	BZQ	Mon, Aug 27, 2012	725.40	731.60	722.30	727.90
800	AMEX	BZQ	Fri, Aug 24, 2012	726.60	731.65	708.00	714.00
799	AMEX	BZQ	Thu, Aug 23, 2012	706.20	723.20	706.20	716.10
798	AMEX	BZQ	Wed, Aug 22, 2012	700.50	713.90	690.16	694.30
797	AMEX	BZQ	Tue, Aug 21, 2012	680.00	705.50	673.90	700.10
796	AMEX	BZQ	Mon, Aug 20, 2012	690.30	699.90	685.00	686.20
795	AMEX	BZQ	Fri, Aug 17, 2012	682.10	691.48	682.10	686.30
794	AMEX	BZQ	Thu, Aug 16, 2012	692.80	703.50	680.20	684.50
793	AMEX	BZQ	Wed, Aug 15, 2012	714.80	720.00	706.00	708.50
792	AMEX	BZQ	Tue, Aug 14, 2012	690.20	718.00	686.20	713.30
791	AMEX	BZQ	Mon, Aug 13, 2012	696.70	705.72	687.20	690.00
790	AMEX	BZQ	Fri, Aug 10, 2012	707.40	711.40	682.30	684.90
789	AMEX	BZQ	Thu, Aug 9, 2012	694.80	705.50	689.20	696.52
788	AMEX	BZQ	Wed, Aug 8, 2012	714.80	716.04	694.40	696.80
787	AMEX	BZQ	Tue, Aug 7, 2012	708.80	717.80	695.22	716.90
786	AMEX	BZQ	Mon, Aug 6, 2012	740.10	740.20	703.12	717.30
785	AMEX	BZQ	Fri, Aug 3, 2012	745.60	746.10	725.00	738.40
784	AMEX	BZQ	Thu, Aug 2, 2012	783.80	790.96	765.50	784.10
783	AMEX	BZQ	Wed, Aug 1, 2012	773.30	781.90	754.80	763.60
782	AMEX	BZQ	Tue, Jul 31, 2012	741.60	771.60	741.00	771.40
781	AMEX	BZQ	Mon, Jul 30, 2012	748.60	761.60	739.80	741.90
780	AMEX	BZQ	Fri, Jul 27, 2012	780.00	783.60	731.50	740.60
779	AMEX	BZQ	Thu, Jul 26, 2012	821.90	834.00	794.60	799.60
778	AMEX	BZQ	Wed, Jul 25, 2012	840.40	862.04	836.40	852.40
777	AMEX	BZQ	Tue, Jul 24, 2012	833.50	866.30	832.60	852.60
776	AMEX	BZQ	Mon, Jul 23, 2012	850.00	869.40	838.60	844.00
775	AMEX	BZQ	Fri, Jul 20, 2012	793.00	806.40	787.30	800.30
774	AMEX	BZQ	Thu, Jul 19, 2012	791.00	792.20	770.50	773.30
773	AMEX	BZQ	Wed, Jul 18, 2012	820.50	821.60	794.20	796.80
772	AMEX	BZQ	Tue, Jul 17, 2012	811.30	836.20	804.30	808.50
771	AMEX	BZQ	Mon, Jul 16, 2012	815.00	833.50	812.80	824.40
770	AMEX	BZQ	Fri, Jul 13, 2012	823.80	824.40	805.80	816.00
769	AMEX	BZQ	Thu, Jul 12, 2012	864.90	872.79	839.30	845.50
768	AMEX	BZQ	Wed, Jul 11, 2012	832.80	847.20	812.90	834.90
767	AMEX	BZQ	Tue, Jul 10, 2012	785.20	837.80	783.60	830.60
766	AMEX	BZQ	Mon, Jul 9, 2012	798.00	815.18	798.00	803.00
765	AMEX	BZQ	Fri, Jul 6, 2012	784.90	804.90	781.50	790.60
764	AMEX	BZQ	Thu, Jul 5, 2012	765.90	785.26	743.60	760.70
763	AMEX	BZQ	Tue, Jul 3, 2012	771.10	775.30	754.64	755.00
762	AMEX	BZQ	Mon, Jul 2, 2012	798.40	801.90	779.30	780.10
761	AMEX	BZQ	Fri, Jun 29, 2012	833.80	843.50	806.20	808.78
760	AMEX	BZQ	Thu, Jun 28, 2012	913.50	931.90	902.90	909.20
759	AMEX	BZQ	Wed, Jun 27, 2012	891.00	915.60	889.50	897.50
758	AMEX	BZQ	Tue, Jun 26, 2012	898.90	909.22	880.10	893.60
757	AMEX	BZQ	Mon, Jun 25, 2012	882.80	904.92	879.40	893.90
756	AMEX	BZQ	Fri, Jun 22, 2012	824.60	856.46	821.70	849.60
755	AMEX	BZQ	Thu, Jun 21, 2012	786.80	837.40	784.80	836.20
754	AMEX	BZQ	Wed, Jun 20, 2012	768.80	797.40	760.40	781.10
753	AMEX	BZQ	Tue, Jun 19, 2012	813.60	818.18	763.81	770.80
752	AMEX	BZQ	Mon, Jun 18, 2012	852.70	856.48	825.20	829.80
751	AMEX	BZQ	Fri, Jun 15, 2012	841.90	850.80	832.10	834.90
750	AMEX	BZQ	Thu, Jun 14, 2012	866.50	876.30	847.20	856.30
749	AMEX	BZQ	Wed, Jun 13, 2012	870.00	872.10	842.60	864.30
748	AMEX	BZQ	Tue, Jun 12, 2012	875.30	882.20	861.79	864.00
747	AMEX	BZQ	Mon, Jun 11, 2012	829.80	889.60	827.00	888.90
746	AMEX	BZQ	Fri, Jun 8, 2012	856.40	868.40	848.70	851.70
745	AMEX	BZQ	Thu, Jun 7, 2012	821.00	832.80	797.28	826.50
744	AMEX	BZQ	Wed, Jun 6, 2012	883.10	886.40	847.16	857.20
743	AMEX	BZQ	Tue, Jun 5, 2012	879.90	900.00	850.00	892.60
742	AMEX	BZQ	Mon, Jun 4, 2012	894.50	902.50	877.20	902.50
741	AMEX	BZQ	Fri, Jun 1, 2012	890.60	898.20	869.40	895.90
740	AMEX	BZQ	Thu, May 31, 2012	880.40	900.00	849.60	853.00
739	AMEX	BZQ	Wed, May 30, 2012	881.90	881.90	864.20	872.00
738	AMEX	BZQ	Tue, May 29, 2012	815.80	848.40	813.80	834.00
737	AMEX	BZQ	Fri, May 25, 2012	879.40	885.50	847.20	854.30
736	AMEX	BZQ	Thu, May 24, 2012	876.20	917.40	874.20	888.50
735	AMEX	BZQ	Wed, May 23, 2012	893.00	941.30	881.40	885.40
734	AMEX	BZQ	Tue, May 22, 2012	852.00	895.00	828.60	887.40
733	AMEX	BZQ	Mon, May 21, 2012	880.40	880.40	835.52	842.40
732	AMEX	BZQ	Fri, May 18, 2012	868.70	899.90	862.20	878.36
731	AMEX	BZQ	Thu, May 17, 2012	830.80	880.40	805.51	876.60
730	AMEX	BZQ	Wed, May 16, 2012	784.20	846.00	784.00	828.10
729	AMEX	BZQ	Tue, May 15, 2012	796.40	827.00	778.80	824.50
728	AMEX	BZQ	Mon, May 14, 2012	775.40	794.80	773.90	794.50
727	AMEX	BZQ	Fri, May 11, 2012	730.30	737.60	705.70	734.70
726	AMEX	BZQ	Thu, May 10, 2012	714.00	724.80	706.88	721.60
725	AMEX	BZQ	Wed, May 9, 2012	736.40	746.00	719.60	730.40
724	AMEX	BZQ	Tue, May 8, 2012	694.80	716.18	694.80	708.80
723	AMEX	BZQ	Mon, May 7, 2012	694.00	699.20	675.60	679.60
722	AMEX	BZQ	Fri, May 4, 2012	656.80	688.32	656.80	686.80
721	AMEX	BZQ	Thu, May 3, 2012	650.40	670.00	648.32	653.60
720	AMEX	BZQ	Wed, May 2, 2012	649.20	654.80	644.40	648.40
719	AMEX	BZQ	Tue, May 1, 2012	652.00	652.40	632.07	642.80
718	AMEX	BZQ	Mon, Apr 30, 2012	638.00	652.40	638.00	650.00
717	AMEX	BZQ	Fri, Apr 27, 2012	631.20	639.68	631.20	639.60
716	AMEX	BZQ	Thu, Apr 26, 2012	653.60	653.60	632.40	636.00
715	AMEX	BZQ	Wed, Apr 25, 2012	623.20	648.40	623.20	641.20
714	AMEX	BZQ	Tue, Apr 24, 2012	631.60	635.20	628.00	632.80
713	AMEX	BZQ	Mon, Apr 23, 2012	638.80	649.84	635.00	637.60
712	AMEX	BZQ	Fri, Apr 20, 2012	612.80	616.40	603.12	616.00
711	AMEX	BZQ	Thu, Apr 19, 2012	621.60	634.80	616.40	624.40
710	AMEX	BZQ	Wed, Apr 18, 2012	623.60	626.00	611.20	617.60
709	AMEX	BZQ	Tue, Apr 17, 2012	607.60	616.40	600.00	611.60
708	AMEX	BZQ	Mon, Apr 16, 2012	594.40	620.80	594.40	613.60
707	AMEX	BZQ	Fri, Apr 13, 2012	595.20	610.64	595.20	606.40
706	AMEX	BZQ	Thu, Apr 12, 2012	612.00	612.00	585.60	586.00
705	AMEX	BZQ	Wed, Apr 11, 2012	608.40	624.00	604.86	622.00
704	AMEX	BZQ	Tue, Apr 10, 2012	604.00	630.40	604.00	622.40
703	AMEX	BZQ	Mon, Apr 9, 2012	606.80	609.28	597.20	598.40
702	AMEX	BZQ	Thu, Apr 5, 2012	594.80	597.84	583.60	588.00
701	AMEX	BZQ	Wed, Apr 4, 2012	583.60	592.40	579.60	589.20
700	AMEX	BZQ	Tue, Apr 3, 2012	554.80	576.80	552.40	568.30
699	AMEX	BZQ	Mon, Apr 2, 2012	573.60	576.64	551.60	558.80
698	AMEX	BZQ	Fri, Mar 30, 2012	558.00	573.60	558.00	570.80
697	AMEX	BZQ	Thu, Mar 29, 2012	578.00	584.40	566.40	566.40
696	AMEX	BZQ	Wed, Mar 28, 2012	546.40	568.00	546.40	564.00
695	AMEX	BZQ	Tue, Mar 27, 2012	533.60	543.60	526.40	543.60
694	AMEX	BZQ	Mon, Mar 26, 2012	542.80	544.80	532.80	532.80
693	AMEX	BZQ	Fri, Mar 23, 2012	556.40	568.00	548.80	552.00
692	AMEX	BZQ	Thu, Mar 22, 2012	554.80	563.20	553.20	560.00
691	AMEX	BZQ	Wed, Mar 21, 2012	544.80	550.80	538.40	540.00
690	AMEX	BZQ	Tue, Mar 20, 2012	545.20	550.00	539.20	540.40
689	AMEX	BZQ	Mon, Mar 19, 2012	528.80	528.80	518.80	526.40
688	AMEX	BZQ	Fri, Mar 16, 2012	524.00	527.28	520.00	524.40
687	AMEX	BZQ	Thu, Mar 15, 2012	518.80	526.52	517.66	523.60
686	AMEX	BZQ	Wed, Mar 14, 2012	521.20	532.00	517.16	521.60
685	AMEX	BZQ	Tue, Mar 13, 2012	546.80	547.60	514.44	515.60
684	AMEX	BZQ	Mon, Mar 12, 2012	548.40	559.12	543.20	546.80
683	AMEX	BZQ	Fri, Mar 9, 2012	527.20	534.00	520.16	531.20
682	AMEX	BZQ	Thu, Mar 8, 2012	520.00	526.88	515.94	518.00
681	AMEX	BZQ	Wed, Mar 7, 2012	547.20	547.20	531.60	534.80
680	AMEX	BZQ	Tue, Mar 6, 2012	530.40	549.20	530.40	542.80
679	AMEX	BZQ	Mon, Mar 5, 2012	496.40	508.80	496.40	507.60
678	AMEX	BZQ	Fri, Mar 2, 2012	488.80	491.60	483.60	488.80
677	AMEX	BZQ	Thu, Mar 1, 2012	500.00	500.40	486.40	486.40
676	AMEX	BZQ	Wed, Feb 29, 2012	494.80	506.80	487.20	505.60
675	AMEX	BZQ	Tue, Feb 28, 2012	504.00	507.52	493.60	493.60
674	AMEX	BZQ	Mon, Feb 27, 2012	514.00	517.34	509.20	514.00
673	AMEX	BZQ	Fri, Feb 24, 2012	508.40	509.20	501.20	506.00
672	AMEX	BZQ	Thu, Feb 23, 2012	512.00	520.40	510.80	515.20
671	AMEX	BZQ	Wed, Feb 22, 2012	513.20	515.60	508.80	514.00
670	AMEX	BZQ	Tue, Feb 21, 2012	510.80	519.16	506.40	515.20
669	AMEX	BZQ	Fri, Feb 17, 2012	514.00	520.36	512.80	514.00
668	AMEX	BZQ	Thu, Feb 16, 2012	540.00	543.60	516.80	516.80
667	AMEX	BZQ	Wed, Feb 15, 2012	522.00	539.60	522.00	536.80
666	AMEX	BZQ	Tue, Feb 14, 2012	523.20	537.61	519.20	529.60
665	AMEX	BZQ	Mon, Feb 13, 2012	521.20	527.60	513.60	514.80
664	AMEX	BZQ	Fri, Feb 10, 2012	536.40	544.51	536.40	536.80
663	AMEX	BZQ	Thu, Feb 9, 2012	514.40	522.00	514.40	514.80
662	AMEX	BZQ	Wed, Feb 8, 2012	508.00	514.80	503.20	513.96
661	AMEX	BZQ	Tue, Feb 7, 2012	520.40	525.60	511.00	514.00
660	AMEX	BZQ	Mon, Feb 6, 2012	529.60	530.80	521.60	526.40
659	AMEX	BZQ	Fri, Feb 3, 2012	520.00	524.40	515.60	524.00
658	AMEX	BZQ	Thu, Feb 2, 2012	532.40	536.80	528.00	530.80
657	AMEX	BZQ	Wed, Feb 1, 2012	552.00	552.00	532.40	538.00
656	AMEX	BZQ	Tue, Jan 31, 2012	558.80	576.28	557.20	569.60
655	AMEX	BZQ	Mon, Jan 30, 2012	580.40	586.80	570.24	572.00
654	AMEX	BZQ	Fri, Jan 27, 2012	566.40	566.40	555.60	561.20
653	AMEX	BZQ	Thu, Jan 26, 2012	549.20	567.20	541.60	564.00
652	AMEX	BZQ	Wed, Jan 25, 2012	580.40	582.00	547.60	549.20
651	AMEX	BZQ	Tue, Jan 24, 2012	585.60	590.00	570.00	571.20
650	AMEX	BZQ	Mon, Jan 23, 2012	583.60	584.80	566.00	572.40
649	AMEX	BZQ	Fri, Jan 20, 2012	587.60	592.00	579.60	580.40
648	AMEX	BZQ	Thu, Jan 19, 2012	588.80	590.54	581.60	584.64
647	AMEX	BZQ	Wed, Jan 18, 2012	615.60	617.20	586.40	587.60
646	AMEX	BZQ	Tue, Jan 17, 2012	620.40	630.00	616.00	625.20
645	AMEX	BZQ	Fri, Jan 13, 2012	666.40	674.48	655.60	655.60
644	AMEX	BZQ	Thu, Jan 12, 2012	651.60	653.20	637.20	641.20
643	AMEX	BZQ	Wed, Jan 11, 2012	667.20	668.00	652.40	657.20
642	AMEX	BZQ	Tue, Jan 10, 2012	658.40	665.20	650.00	664.00
641	AMEX	BZQ	Mon, Jan 9, 2012	703.20	708.40	692.40	694.40
640	AMEX	BZQ	Fri, Jan 6, 2012	700.00	724.40	700.00	722.80
639	AMEX	BZQ	Thu, Jan 5, 2012	702.40	721.20	700.00	709.20
638	AMEX	BZQ	Wed, Jan 4, 2012	694.92	698.40	678.40	690.40
637	AMEX	BZQ	Tue, Jan 3, 2012	710.40	712.00	687.20	695.60
636	AMEX	BZQ	Fri, Dec 30, 2011	765.20	767.20	751.60	758.00
635	AMEX	BZQ	Thu, Dec 29, 2011	771.20	784.00	767.20	770.00
634	AMEX	BZQ	Wed, Dec 28, 2011	751.60	783.60	751.60	779.60
633	AMEX	BZQ	Tue, Dec 27, 2011	740.80	741.20	736.68	738.80
632	AMEX	BZQ	Fri, Dec 23, 2011	740.12	746.80	734.00	734.40
631	AMEX	BZQ	Thu, Dec 22, 2011	762.80	765.60	737.58	742.40
630	AMEX	BZQ	Wed, Dec 21, 2011	770.40	783.60	757.72	760.80
629	AMEX	BZQ	Tue, Dec 20, 2011	771.60	772.80	747.60	755.60
628	AMEX	BZQ	Mon, Dec 19, 2011	796.80	825.20	790.80	824.00
627	AMEX	BZQ	Fri, Dec 16, 2011	782.00	801.92	776.00	786.80
626	AMEX	BZQ	Thu, Dec 15, 2011	766.40	800.80	764.00	798.40
625	AMEX	BZQ	Wed, Dec 14, 2011	782.80	804.40	776.24	804.00
624	AMEX	BZQ	Tue, Dec 13, 2011	740.80	780.80	735.60	771.20
623	AMEX	BZQ	Mon, Dec 12, 2011	737.60	766.00	737.60	748.38
622	AMEX	BZQ	Fri, Dec 9, 2011	734.40	735.20	702.00	707.20
621	AMEX	BZQ	Thu, Dec 8, 2011	715.60	746.40	710.40	741.20
620	AMEX	BZQ	Wed, Dec 7, 2011	690.40	702.00	686.00	691.20
619	AMEX	BZQ	Tue, Dec 6, 2011	696.00	703.20	676.00	686.00
618	AMEX	BZQ	Mon, Dec 5, 2011	685.20	692.00	678.52	685.20
617	AMEX	BZQ	Fri, Dec 2, 2011	693.20	720.80	693.20	717.20
616	AMEX	BZQ	Thu, Dec 1, 2011	724.00	724.40	703.20	720.80
615	AMEX	BZQ	Wed, Nov 30, 2011	741.20	768.40	733.60	744.00
614	AMEX	BZQ	Tue, Nov 29, 2011	836.80	843.20	805.60	840.40
613	AMEX	BZQ	Mon, Nov 28, 2011	831.20	840.00	818.80	823.60
612	AMEX	BZQ	Fri, Nov 25, 2011	888.40	900.40	866.16	892.00
611	AMEX	BZQ	Wed, Nov 23, 2011	842.40	877.60	842.40	869.60
610	AMEX	BZQ	Tue, Nov 22, 2011	799.20	826.68	786.80	810.80
609	AMEX	BZQ	Mon, Nov 21, 2011	794.40	820.40	783.60	791.20
608	AMEX	BZQ	Fri, Nov 18, 2011	746.40	770.40	746.40	760.40
607	AMEX	BZQ	Thu, Nov 17, 2011	717.20	763.96	711.23	754.40
606	AMEX	BZQ	Wed, Nov 16, 2011	725.20	728.80	698.40	726.40
605	AMEX	BZQ	Tue, Nov 15, 2011	719.60	724.76	693.60	704.40
604	AMEX	BZQ	Mon, Nov 14, 2011	707.20	721.84	706.00	712.40
603	AMEX	BZQ	Fri, Nov 11, 2011	706.00	708.40	685.60	695.20
602	AMEX	BZQ	Thu, Nov 10, 2011	706.40	742.00	704.00	730.00
601	AMEX	BZQ	Wed, Nov 9, 2011	715.60	745.00	712.48	738.80
600	AMEX	BZQ	Tue, Nov 8, 2011	680.80	697.52	669.60	670.80
599	AMEX	BZQ	Mon, Nov 7, 2011	689.60	694.44	679.20	687.20
598	AMEX	BZQ	Fri, Nov 4, 2011	707.20	726.00	693.20	698.00
597	AMEX	BZQ	Thu, Nov 3, 2011	690.80	712.40	690.00	698.82
596	AMEX	BZQ	Wed, Nov 2, 2011	702.80	718.80	689.20	703.60
595	AMEX	BZQ	Tue, Nov 1, 2011	767.20	769.20	720.00	732.80
594	AMEX	BZQ	Mon, Oct 31, 2011	669.20	692.40	667.60	692.40
593	AMEX	BZQ	Fri, Oct 28, 2011	686.80	690.24	650.80	651.60
592	AMEX	BZQ	Thu, Oct 27, 2011	696.40	704.76	655.20	681.60
591	AMEX	BZQ	Wed, Oct 26, 2011	763.60	799.60	757.60	768.80
590	AMEX	BZQ	Tue, Oct 25, 2011	771.60	810.40	771.60	795.20
589	AMEX	BZQ	Mon, Oct 24, 2011	826.80	826.80	759.20	764.40
588	AMEX	BZQ	Fri, Oct 21, 2011	850.80	851.20	820.00	832.40
587	AMEX	BZQ	Thu, Oct 20, 2011	856.40	908.68	852.40	873.60
586	AMEX	BZQ	Wed, Oct 19, 2011	838.40	854.00	819.04	840.92
585	AMEX	BZQ	Tue, Oct 18, 2011	868.80	890.40	811.20	823.60
584	AMEX	BZQ	Mon, Oct 17, 2011	828.00	868.80	826.80	867.60
583	AMEX	BZQ	Fri, Oct 14, 2011	808.40	826.40	798.40	804.40
582	AMEX	BZQ	Thu, Oct 13, 2011	837.60	867.20	830.40	831.60
581	AMEX	BZQ	Wed, Oct 12, 2011	843.20	846.00	789.60	820.40
580	AMEX	BZQ	Tue, Oct 11, 2011	900.40	903.60	847.60	868.40
579	AMEX	BZQ	Mon, Oct 10, 2011	904.00	907.20	873.19	888.88
578	AMEX	BZQ	Fri, Oct 7, 2011	902.40	974.40	896.00	963.20
577	AMEX	BZQ	Thu, Oct 6, 2011	999.20	1004.40	930.80	937.60
576	AMEX	BZQ	Wed, Oct 5, 2011	1073.60	1096.00	1029.60	1038.40
575	AMEX	BZQ	Tue, Oct 4, 2011	1122.80	1167.20	1086.80	1092.00
574	AMEX	BZQ	Mon, Oct 3, 2011	1059.20	1102.40	1038.16	1099.60
573	AMEX	BZQ	Fri, Sep 30, 2011	1014.80	1062.40	1000.00	1051.20
572	AMEX	BZQ	Thu, Sep 29, 2011	944.80	1008.00	926.40	980.00
571	AMEX	BZQ	Wed, Sep 28, 2011	930.40	977.60	907.60	977.60
570	AMEX	BZQ	Tue, Sep 27, 2011	905.60	932.00	885.60	925.60
569	AMEX	BZQ	Mon, Sep 26, 2011	988.40	1057.20	959.60	965.20
568	AMEX	BZQ	Fri, Sep 23, 2011	1046.00	1051.20	994.40	996.46
567	AMEX	BZQ	Thu, Sep 22, 2011	1027.20	1069.60	982.04	1047.22
566	AMEX	BZQ	Wed, Sep 21, 2011	870.80	925.20	859.60	922.40
565	AMEX	BZQ	Tue, Sep 20, 2011	840.40	858.40	825.20	847.60
564	AMEX	BZQ	Mon, Sep 19, 2011	846.80	864.80	827.20	830.80
563	AMEX	BZQ	Fri, Sep 16, 2011	783.22	801.20	780.40	793.20
562	AMEX	BZQ	Thu, Sep 15, 2011	772.80	802.00	768.80	790.96
561	AMEX	BZQ	Wed, Sep 14, 2011	812.80	860.00	794.00	806.00
560	AMEX	BZQ	Tue, Sep 13, 2011	806.80	837.60	806.80	818.40
559	AMEX	BZQ	Mon, Sep 12, 2011	820.80	860.80	800.80	816.00
558	AMEX	BZQ	Fri, Sep 9, 2011	766.80	797.60	764.50	788.80
557	AMEX	BZQ	Thu, Sep 8, 2011	730.80	736.80	714.80	728.00
556	AMEX	BZQ	Wed, Sep 7, 2011	727.60	744.00	703.20	711.20
555	AMEX	BZQ	Tue, Sep 6, 2011	803.60	804.00	750.00	750.00
554	AMEX	BZQ	Fri, Sep 2, 2011	722.00	750.80	718.40	726.00
553	AMEX	BZQ	Thu, Sep 1, 2011	683.20	688.00	668.00	686.80
552	AMEX	BZQ	Wed, Aug 31, 2011	711.60	716.00	693.60	694.40
551	AMEX	BZQ	Tue, Aug 30, 2011	755.20	758.80	718.00	724.67
550	AMEX	BZQ	Mon, Aug 29, 2011	769.20	777.60	738.80	744.80
549	AMEX	BZQ	Fri, Aug 26, 2011	820.00	849.60	788.40	795.42
548	AMEX	BZQ	Thu, Aug 25, 2011	797.60	832.40	792.80	818.80
547	AMEX	BZQ	Wed, Aug 24, 2011	806.40	821.60	778.80	798.00
546	AMEX	BZQ	Tue, Aug 23, 2011	832.40	852.00	791.20	791.60
545	AMEX	BZQ	Mon, Aug 22, 2011	790.40	836.00	784.40	829.20
544	AMEX	BZQ	Fri, Aug 19, 2011	816.00	829.20	780.00	829.20
543	AMEX	BZQ	Thu, Aug 18, 2011	802.00	831.60	797.20	800.80
542	AMEX	BZQ	Wed, Aug 17, 2011	754.00	768.00	738.40	740.80
541	AMEX	BZQ	Tue, Aug 16, 2011	776.00	790.00	762.80	769.04
540	AMEX	BZQ	Mon, Aug 15, 2011	776.80	777.20	748.80	759.20
539	AMEX	BZQ	Fri, Aug 12, 2011	811.20	835.60	797.60	806.00
538	AMEX	BZQ	Thu, Aug 11, 2011	860.80	904.40	803.20	822.40
537	AMEX	BZQ	Wed, Aug 10, 2011	904.40	933.60	849.60	909.20
536	AMEX	BZQ	Tue, Aug 9, 2011	914.40	980.80	858.80	865.60
535	AMEX	BZQ	Mon, Aug 8, 2011	888.80	981.60	866.00	948.40
534	AMEX	BZQ	Fri, Aug 5, 2011	785.60	867.20	772.80	800.40
533	AMEX	BZQ	Thu, Aug 4, 2011	756.00	811.20	746.00	811.20
532	AMEX	BZQ	Wed, Aug 3, 2011	698.00	738.40	694.40	713.60
531	AMEX	BZQ	Tue, Aug 2, 2011	666.00	694.00	663.18	690.80
530	AMEX	BZQ	Mon, Aug 1, 2011	630.00	664.80	629.60	653.60
529	AMEX	BZQ	Fri, Jul 29, 2011	663.60	671.12	645.20	645.60
528	AMEX	BZQ	Thu, Jul 28, 2011	657.20	662.80	648.80	661.20
527	AMEX	BZQ	Wed, Jul 27, 2011	648.80	666.00	643.36	652.40
526	AMEX	BZQ	Tue, Jul 26, 2011	626.80	634.40	620.40	626.80
525	AMEX	BZQ	Mon, Jul 25, 2011	640.00	641.20	622.40	629.60
524	AMEX	BZQ	Fri, Jul 22, 2011	634.40	641.12	629.20	634.00
523	AMEX	BZQ	Thu, Jul 21, 2011	653.20	653.20	631.20	639.20
522	AMEX	BZQ	Wed, Jul 20, 2011	656.40	668.00	655.00	664.00
521	AMEX	BZQ	Tue, Jul 19, 2011	665.60	676.80	661.20	666.00
520	AMEX	BZQ	Mon, Jul 18, 2011	683.60	690.00	677.20	681.60
519	AMEX	BZQ	Fri, Jul 15, 2011	659.20	676.00	659.20	666.40
518	AMEX	BZQ	Thu, Jul 14, 2011	644.80	672.40	644.80	667.60
517	AMEX	BZQ	Wed, Jul 13, 2011	656.80	662.00	637.20	648.80
516	AMEX	BZQ	Tue, Jul 12, 2011	658.00	671.20	646.80	669.20
515	AMEX	BZQ	Mon, Jul 11, 2011	646.80	660.00	644.40	658.40
514	AMEX	BZQ	Fri, Jul 8, 2011	613.20	628.00	613.20	622.00
513	AMEX	BZQ	Thu, Jul 7, 2011	593.20	603.60	590.00	602.00
512	AMEX	BZQ	Wed, Jul 6, 2011	604.00	610.44	600.40	606.50
511	AMEX	BZQ	Tue, Jul 5, 2011	586.40	598.40	586.40	595.46
510	AMEX	BZQ	Fri, Jul 1, 2011	607.20	611.60	582.80	591.20
509	AMEX	BZQ	Thu, Jun 30, 2011	605.60	610.80	604.10	605.20
508	AMEX	BZQ	Wed, Jun 29, 2011	620.80	630.00	607.60	612.80
507	AMEX	BZQ	Tue, Jun 28, 2011	654.80	655.60	622.80	622.80
506	AMEX	BZQ	Mon, Jun 27, 2011	676.80	676.86	655.44	658.00
505	AMEX	BZQ	Fri, Jun 24, 2011	653.60	674.00	653.60	673.20
504	AMEX	BZQ	Thu, Jun 23, 2011	673.60	683.20	662.00	668.40
503	AMEX	BZQ	Wed, Jun 22, 2011	654.80	654.80	639.60	652.80
502	AMEX	BZQ	Tue, Jun 21, 2011	660.40	661.60	648.00	654.80
501	AMEX	BZQ	Mon, Jun 20, 2011	673.20	673.20	658.40	662.00
500	AMEX	BZQ	Fri, Jun 17, 2011	662.00	679.60	660.80	668.00
499	AMEX	BZQ	Thu, Jun 16, 2011	667.20	688.80	655.20	676.00
498	AMEX	BZQ	Wed, Jun 15, 2011	653.60	664.80	647.60	659.60
497	AMEX	BZQ	Tue, Jun 14, 2011	641.60	643.64	632.40	639.20
496	AMEX	BZQ	Mon, Jun 13, 2011	645.60	656.40	635.60	652.80
495	AMEX	BZQ	Fri, Jun 10, 2011	636.00	650.80	636.00	647.90
494	AMEX	BZQ	Thu, Jun 9, 2011	634.00	637.60	619.60	626.80
493	AMEX	BZQ	Wed, Jun 8, 2011	630.00	640.00	624.00	633.84
492	AMEX	BZQ	Tue, Jun 7, 2011	623.20	629.89	614.40	628.00
491	AMEX	BZQ	Mon, Jun 6, 2011	610.40	637.07	606.40	632.40
490	AMEX	BZQ	Fri, Jun 3, 2011	617.60	617.60	591.60	603.20
489	AMEX	BZQ	Thu, Jun 2, 2011	617.60	625.60	604.00	607.60
488	AMEX	BZQ	Wed, Jun 1, 2011	604.40	626.40	600.86	625.49
487	AMEX	BZQ	Tue, May 31, 2011	599.60	614.00	598.40	599.54
486	AMEX	BZQ	Fri, May 27, 2011	620.40	620.40	608.00	612.00
485	AMEX	BZQ	Thu, May 26, 2011	645.60	649.60	629.60	629.60
484	AMEX	BZQ	Wed, May 25, 2011	658.40	660.00	643.89	653.76
483	AMEX	BZQ	Tue, May 24, 2011	658.00	660.40	648.16	650.40
482	AMEX	BZQ	Mon, May 23, 2011	685.60	688.40	668.96	674.80
481	AMEX	BZQ	Fri, May 20, 2011	327.80	333.80	322.20	329.40
480	AMEX	BZQ	Thu, May 19, 2011	321.00	330.74	319.20	328.60
479	AMEX	BZQ	Wed, May 18, 2011	319.80	324.60	314.80	321.60
478	AMEX	BZQ	Tue, May 17, 2011	336.20	338.98	321.80	321.80
477	AMEX	BZQ	Mon, May 16, 2011	335.80	335.80	321.80	332.82
476	AMEX	BZQ	Fri, May 13, 2011	321.60	336.80	321.00	332.20
475	AMEX	BZQ	Thu, May 12, 2011	324.40	330.00	315.20	320.20
474	AMEX	BZQ	Wed, May 11, 2011	311.60	322.00	311.60	319.60
473	AMEX	BZQ	Tue, May 10, 2011	307.40	308.60	303.03	303.86
472	AMEX	BZQ	Mon, May 9, 2011	312.00	319.00	309.48	310.20
471	AMEX	BZQ	Fri, May 6, 2011	310.40	318.66	304.40	312.28
470	AMEX	BZQ	Thu, May 5, 2011	318.40	328.60	312.00	322.80
469	AMEX	BZQ	Wed, May 4, 2011	301.00	318.61	300.80	317.80
468	AMEX	BZQ	Tue, May 3, 2011	299.00	305.39	296.40	303.20
467	AMEX	BZQ	Mon, May 2, 2011	283.40	293.00	283.40	291.80
466	AMEX	BZQ	Fri, Apr 29, 2011	288.60	290.20	284.64	286.00
465	AMEX	BZQ	Thu, Apr 28, 2011	294.40	296.80	290.46	291.00
464	AMEX	BZQ	Wed, Apr 27, 2011	278.40	288.40	278.40	284.20
463	AMEX	BZQ	Tue, Apr 26, 2011	281.60	282.60	276.00	277.48
462	AMEX	BZQ	Mon, Apr 25, 2011	282.20	284.40	280.25	282.00
461	AMEX	BZQ	Thu, Apr 21, 2011	280.20	281.00	278.80	279.00
460	AMEX	BZQ	Wed, Apr 20, 2011	282.60	285.02	281.80	282.40
459	AMEX	BZQ	Tue, Apr 19, 2011	295.60	296.74	292.20	293.80
458	AMEX	BZQ	Mon, Apr 18, 2011	300.40	309.78	300.00	301.58
457	AMEX	BZQ	Fri, Apr 15, 2011	291.20	296.80	289.60	291.00
456	AMEX	BZQ	Thu, Apr 14, 2011	298.40	297.20	290.40	294.80
455	AMEX	BZQ	Wed, Apr 13, 2011	288.20	302.16	288.80	297.20
454	AMEX	BZQ	Tue, Apr 12, 2011	286.20	296.00	286.00	291.80
453	AMEX	BZQ	Mon, Apr 11, 2011	275.00	281.80	273.00	281.00
452	AMEX	BZQ	Fri, Apr 8, 2011	269.20	276.37	269.20	273.20
451	AMEX	BZQ	Thu, Apr 7, 2011	275.40	277.20	271.80	275.00
450	AMEX	BZQ	Wed, Apr 6, 2011	270.00	280.36	270.00	279.58
449	AMEX	BZQ	Tue, Apr 5, 2011	273.80	275.00	270.61	274.40
448	AMEX	BZQ	Mon, Apr 4, 2011	275.00	277.60	272.40	272.40
447	AMEX	BZQ	Fri, Apr 1, 2011	281.00	282.40	275.60	276.04
446	AMEX	BZQ	Thu, Mar 31, 2011	290.80	290.80	287.20	288.60
445	AMEX	BZQ	Wed, Mar 30, 2011	300.40	301.98	294.00	294.60
444	AMEX	BZQ	Tue, Mar 29, 2011	311.40	313.20	304.00	307.00
443	AMEX	BZQ	Mon, Mar 28, 2011	308.40	314.80	304.00	313.60
442	AMEX	BZQ	Fri, Mar 25, 2011	309.40	309.40	301.60	307.20
441	AMEX	BZQ	Thu, Mar 24, 2011	306.00	308.80	304.80	308.00
440	AMEX	BZQ	Wed, Mar 23, 2011	311.20	313.60	306.80	308.20
439	AMEX	BZQ	Tue, Mar 22, 2011	320.20	321.40	310.60	311.96
438	AMEX	BZQ	Mon, Mar 21, 2011	318.20	321.80	316.80	321.20
437	AMEX	BZQ	Fri, Mar 18, 2011	326.40	329.00	323.40	325.60
436	AMEX	BZQ	Thu, Mar 17, 2011	330.60	342.00	329.20	337.64
435	AMEX	BZQ	Wed, Mar 16, 2011	323.80	345.72	321.40	338.80
434	AMEX	BZQ	Tue, Mar 15, 2011	341.60	342.60	323.80	325.60
433	AMEX	BZQ	Mon, Mar 14, 2011	327.80	330.00	318.60	319.40
432	AMEX	BZQ	Fri, Mar 11, 2011	336.00	336.60	321.40	327.40
431	AMEX	BZQ	Thu, Mar 10, 2011	325.20	334.80	324.60	333.00
430	AMEX	BZQ	Wed, Mar 9, 2011	315.60	317.00	310.80	316.20
429	AMEX	BZQ	Tue, Mar 8, 2011	313.40	321.60	309.80	312.80
428	AMEX	BZQ	Mon, Mar 7, 2011	303.80	319.60	303.80	313.40
427	AMEX	BZQ	Fri, Mar 4, 2011	307.80	312.20	304.40	306.78
426	AMEX	BZQ	Thu, Mar 3, 2011	313.40	315.60	307.60	307.80
425	AMEX	BZQ	Wed, Mar 2, 2011	329.00	329.00	313.80	318.20
424	AMEX	BZQ	Tue, Mar 1, 2011	316.60	329.20	315.60	329.20
423	AMEX	BZQ	Mon, Feb 28, 2011	320.40	324.80	315.60	319.60
422	AMEX	BZQ	Fri, Feb 25, 2011	319.80	327.80	318.00	322.80
421	AMEX	BZQ	Thu, Feb 24, 2011	323.40	329.40	322.00	323.20
420	AMEX	BZQ	Wed, Feb 23, 2011	336.20	338.60	325.20	329.20
419	AMEX	BZQ	Tue, Feb 22, 2011	329.00	335.80	321.00	335.40
418	AMEX	BZQ	Fri, Feb 18, 2011	321.60	322.40	315.40	315.80
417	AMEX	BZQ	Thu, Feb 17, 2011	326.00	327.00	317.60	320.20
416	AMEX	BZQ	Wed, Feb 16, 2011	331.00	332.76	323.80	324.80
415	AMEX	BZQ	Tue, Feb 15, 2011	336.80	337.20	330.20	334.60
414	AMEX	BZQ	Mon, Feb 14, 2011	346.00	346.00	333.40	336.60
413	AMEX	BZQ	Fri, Feb 11, 2011	356.80	360.52	340.40	342.40
412	AMEX	BZQ	Thu, Feb 10, 2011	358.40	360.60	351.00	359.00
411	AMEX	BZQ	Wed, Feb 9, 2011	347.00	360.00	345.60	358.60
410	AMEX	BZQ	Tue, Feb 8, 2011	339.60	345.60	338.60	339.20
409	AMEX	BZQ	Mon, Feb 7, 2011	347.80	349.20	340.40	349.20
408	AMEX	BZQ	Fri, Feb 4, 2011	337.20	349.00	336.60	342.80
407	AMEX	BZQ	Thu, Feb 3, 2011	329.60	337.60	329.20	332.00
406	AMEX	BZQ	Wed, Feb 2, 2011	320.80	332.38	317.68	330.60
405	AMEX	BZQ	Tue, Feb 1, 2011	325.60	326.60	313.40	320.20
404	AMEX	BZQ	Mon, Jan 31, 2011	334.80	337.00	329.08	333.00
403	AMEX	BZQ	Fri, Jan 28, 2011	326.40	349.60	326.20	339.20
402	AMEX	BZQ	Thu, Jan 27, 2011	315.40	326.60	313.80	324.80
401	AMEX	BZQ	Wed, Jan 26, 2011	310.60	317.72	309.80	315.80
400	AMEX	BZQ	Tue, Jan 25, 2011	313.00	320.80	313.00	316.40
399	AMEX	BZQ	Mon, Jan 24, 2011	317.40	319.20	310.80	310.80
398	AMEX	BZQ	Fri, Jan 21, 2011	306.60	318.60	306.40	317.80
397	AMEX	BZQ	Thu, Jan 20, 2011	307.20	316.40	307.20	312.20
396	AMEX	BZQ	Wed, Jan 19, 2011	298.60	305.60	298.60	303.60
395	AMEX	BZQ	Tue, Jan 18, 2011	295.80	298.60	295.20	295.80
394	AMEX	BZQ	Fri, Jan 14, 2011	302.60	302.60	298.40	298.40
393	AMEX	BZQ	Thu, Jan 13, 2011	289.60	301.28	288.00	298.60
392	AMEX	BZQ	Wed, Jan 12, 2011	299.20	299.20	288.60	290.40
391	AMEX	BZQ	Tue, Jan 11, 2011	309.20	311.60	303.00	304.60
390	AMEX	BZQ	Mon, Jan 10, 2011	314.80	318.35	313.80	317.00
389	AMEX	BZQ	Fri, Jan 7, 2011	303.20	314.00	302.60	310.40
388	AMEX	BZQ	Thu, Jan 6, 2011	300.20	307.40	299.80	305.40
387	AMEX	BZQ	Wed, Jan 5, 2011	299.40	299.60	291.40	299.60
386	AMEX	BZQ	Tue, Jan 4, 2011	296.60	304.20	293.00	293.00
385	AMEX	BZQ	Mon, Jan 3, 2011	297.20	297.20	291.60	294.20
384	AMEX	BZQ	Fri, Dec 31, 2010	305.80	306.84	298.88	301.20
383	AMEX	BZQ	Thu, Dec 30, 2010	309.80	310.00	304.40	304.80
382	AMEX	BZQ	Wed, Dec 29, 2010	326.60	326.60	312.60	312.60
381	AMEX	BZQ	Tue, Dec 28, 2010	331.00	334.58	329.61	331.00
380	AMEX	BZQ	Mon, Dec 27, 2010	333.20	334.40	330.80	331.60
379	AMEX	BZQ	Thu, Dec 23, 2010	332.20	332.64	326.80	327.80
378	AMEX	BZQ	Wed, Dec 22, 2010	336.00	338.80	328.00	328.00
377	AMEX	BZQ	Tue, Dec 21, 2010	338.60	339.80	329.38	333.60
376	AMEX	BZQ	Mon, Dec 20, 2010	339.60	349.00	339.60	345.20
375	AMEX	BZQ	Fri, Dec 17, 2010	345.00	346.40	339.20	339.52
374	AMEX	BZQ	Thu, Dec 16, 2010	340.40	345.15	338.20	343.00
373	AMEX	BZQ	Wed, Dec 15, 2010	335.20	342.60	333.40	342.20
372	AMEX	BZQ	Tue, Dec 14, 2010	333.40	333.60	326.20	329.00
371	AMEX	BZQ	Mon, Dec 13, 2010	335.00	336.80	326.40	329.80
370	AMEX	BZQ	Fri, Dec 10, 2010	346.80	349.00	340.00	340.40
369	AMEX	BZQ	Thu, Dec 9, 2010	336.80	350.20	336.00	346.00
368	AMEX	BZQ	Wed, Dec 8, 2010	330.00	341.20	327.40	338.40
367	AMEX	BZQ	Tue, Dec 7, 2010	310.80	331.20	310.80	328.80
366	AMEX	BZQ	Mon, Dec 6, 2010	322.80	324.44	320.20	320.20
365	AMEX	BZQ	Fri, Dec 3, 2010	328.80	330.20	318.00	320.20
364	AMEX	BZQ	Thu, Dec 2, 2010	330.60	331.00	324.00	325.40
363	AMEX	BZQ	Wed, Dec 1, 2010	336.60	340.20	331.20	333.60
362	AMEX	BZQ	Tue, Nov 30, 2010	354.40	355.88	342.60	348.94
361	AMEX	BZQ	Mon, Nov 29, 2010	353.60	364.20	345.20	345.40
360	AMEX	BZQ	Fri, Nov 26, 2010	352.40	353.40	346.40	348.80
359	AMEX	BZQ	Wed, Nov 24, 2010	345.40	345.40	336.00	338.40
358	AMEX	BZQ	Tue, Nov 23, 2010	353.40	360.80	349.60	357.80
357	AMEX	BZQ	Mon, Nov 22, 2010	335.60	345.20	332.20	339.40
356	AMEX	BZQ	Fri, Nov 19, 2010	333.80	338.00	328.60	329.20
355	AMEX	BZQ	Thu, Nov 18, 2010	335.20	337.40	328.40	331.00
354	AMEX	BZQ	Wed, Nov 17, 2010	348.60	352.20	342.20	350.40
353	AMEX	BZQ	Tue, Nov 16, 2010	344.20	359.60	342.60	352.00
352	AMEX	BZQ	Mon, Nov 15, 2010	330.20	335.00	327.20	335.00
351	AMEX	BZQ	Fri, Nov 12, 2010	333.40	341.80	326.60	335.40
350	AMEX	BZQ	Thu, Nov 11, 2010	326.20	327.80	322.99	325.60
349	AMEX	BZQ	Wed, Nov 10, 2010	316.60	327.00	314.40	319.20
348	AMEX	BZQ	Tue, Nov 9, 2010	301.60	321.00	300.40	315.80
347	AMEX	BZQ	Mon, Nov 8, 2010	307.00	307.96	301.60	303.40
346	AMEX	BZQ	Fri, Nov 5, 2010	298.80	304.60	298.60	300.80
345	AMEX	BZQ	Thu, Nov 4, 2010	307.40	307.60	296.60	298.20
344	AMEX	BZQ	Wed, Nov 3, 2010	316.80	324.20	315.60	316.40
343	AMEX	BZQ	Tue, Nov 2, 2010	318.00	323.40	314.60	317.00
342	AMEX	BZQ	Mon, Nov 1, 2010	330.40	330.60	321.20	327.00
341	AMEX	BZQ	Fri, Oct 29, 2010	337.00	338.40	335.00	335.60
340	AMEX	BZQ	Thu, Oct 28, 2010	336.00	344.80	333.20	339.20
339	AMEX	BZQ	Wed, Oct 27, 2010	334.00	346.40	334.00	342.80
338	AMEX	BZQ	Tue, Oct 26, 2010	340.40	341.60	327.20	330.21
337	AMEX	BZQ	Mon, Oct 25, 2010	336.20	340.00	332.40	338.20
336	AMEX	BZQ	Fri, Oct 22, 2010	332.60	348.00	331.60	345.00
335	AMEX	BZQ	Thu, Oct 21, 2010	326.40	345.60	322.00	340.00
334	AMEX	BZQ	Wed, Oct 20, 2010	329.40	329.40	319.00	325.00
333	AMEX	BZQ	Tue, Oct 19, 2010	327.80	335.52	323.20	331.80
332	AMEX	BZQ	Mon, Oct 18, 2010	314.00	314.40	306.40	309.80
331	AMEX	BZQ	Fri, Oct 15, 2010	304.80	313.18	304.79	310.00
330	AMEX	BZQ	Thu, Oct 14, 2010	308.60	311.80	304.20	309.00
329	AMEX	BZQ	Wed, Oct 13, 2010	313.60	313.60	303.60	305.20
328	AMEX	BZQ	Tue, Oct 12, 2010	323.00	329.00	318.40	321.00
327	AMEX	BZQ	Mon, Oct 11, 2010	317.40	319.60	313.80	319.20
326	AMEX	BZQ	Fri, Oct 8, 2010	332.80	333.80	318.60	321.40
325	AMEX	BZQ	Thu, Oct 7, 2010	321.20	340.00	321.00	333.60
324	AMEX	BZQ	Wed, Oct 6, 2010	319.20	327.40	317.40	325.60
323	AMEX	BZQ	Tue, Oct 5, 2010	325.80	328.56	315.00	317.60
322	AMEX	BZQ	Mon, Oct 4, 2010	331.60	336.20	328.81	330.80
321	AMEX	BZQ	Fri, Oct 1, 2010	332.40	338.40	328.60	331.60
320	AMEX	BZQ	Thu, Sep 30, 2010	341.20	347.60	339.60	341.20
319	AMEX	BZQ	Wed, Sep 29, 2010	356.00	356.00	345.40	347.60
318	AMEX	BZQ	Tue, Sep 28, 2010	361.60	370.60	354.60	356.00
317	AMEX	BZQ	Mon, Sep 27, 2010	369.00	374.00	362.20	366.00
316	AMEX	BZQ	Fri, Sep 24, 2010	362.60	373.00	357.60	370.00
315	AMEX	BZQ	Thu, Sep 23, 2010	378.00	380.00	359.00	368.20
314	AMEX	BZQ	Wed, Sep 22, 2010	378.00	382.40	370.20	374.80
313	AMEX	BZQ	Tue, Sep 21, 2010	387.20	393.40	381.37	381.60
312	AMEX	BZQ	Mon, Sep 20, 2010	389.20	392.20	383.60	384.80
311	AMEX	BZQ	Fri, Sep 17, 2010	386.00	394.40	384.20	392.32
310	AMEX	BZQ	Thu, Sep 16, 2010	388.00	389.60	385.20	385.20
309	AMEX	BZQ	Wed, Sep 15, 2010	389.40	394.80	386.72	387.20
308	AMEX	BZQ	Tue, Sep 14, 2010	380.60	386.00	377.40	384.40
307	AMEX	BZQ	Mon, Sep 13, 2010	392.80	392.80	381.00	381.60
306	AMEX	BZQ	Fri, Sep 10, 2010	402.00	405.60	401.60	405.00
305	AMEX	BZQ	Thu, Sep 9, 2010	402.60	410.80	401.00	405.60
304	AMEX	BZQ	Wed, Sep 8, 2010	409.00	410.60	402.80	408.80
303	AMEX	BZQ	Tue, Sep 7, 2010	410.60	419.60	409.00	419.17
302	AMEX	BZQ	Fri, Sep 3, 2010	394.20	407.48	392.60	406.80
301	AMEX	BZQ	Thu, Sep 2, 2010	407.00	411.00	405.00	405.00
300	AMEX	BZQ	Wed, Sep 1, 2010	428.80	429.00	405.63	408.20
299	AMEX	BZQ	Tue, Aug 31, 2010	451.20	451.98	439.40	445.00
298	AMEX	BZQ	Mon, Aug 30, 2010	441.80	457.80	438.42	457.80
297	AMEX	BZQ	Fri, Aug 27, 2010	459.60	467.40	435.00	435.00
296	AMEX	BZQ	Thu, Aug 26, 2010	450.20	472.38	449.00	471.40
295	AMEX	BZQ	Wed, Aug 25, 2010	460.00	471.00	455.52	458.20
294	AMEX	BZQ	Tue, Aug 24, 2010	454.60	459.80	446.80	453.60
293	AMEX	BZQ	Mon, Aug 23, 2010	422.20	443.00	420.20	443.00
292	AMEX	BZQ	Fri, Aug 20, 2010	428.00	436.80	426.80	428.00
291	AMEX	BZQ	Thu, Aug 19, 2010	415.80	428.59	414.80	423.80
290	AMEX	BZQ	Wed, Aug 18, 2010	413.80	418.40	409.80	412.00
289	AMEX	BZQ	Tue, Aug 17, 2010	412.20	416.60	409.40	411.40
288	AMEX	BZQ	Mon, Aug 16, 2010	436.60	439.00	422.00	423.20
287	AMEX	BZQ	Fri, Aug 13, 2010	438.00	440.00	428.80	440.00
286	AMEX	BZQ	Thu, Aug 12, 2010	454.00	456.00	438.08	440.00
285	AMEX	BZQ	Wed, Aug 11, 2010	432.20	446.20	431.00	445.40
284	AMEX	BZQ	Tue, Aug 10, 2010	420.60	424.20	414.00	417.60
283	AMEX	BZQ	Mon, Aug 9, 2010	404.80	410.40	404.00	410.40
282	AMEX	BZQ	Fri, Aug 6, 2010	409.40	415.80	402.00	410.40
281	AMEX	BZQ	Thu, Aug 5, 2010	407.60	409.68	403.20	403.20
280	AMEX	BZQ	Wed, Aug 4, 2010	405.60	416.00	402.00	404.60
279	AMEX	BZQ	Tue, Aug 3, 2010	407.40	412.94	401.76	409.00
278	AMEX	BZQ	Mon, Aug 2, 2010	405.20	408.20	397.20	399.20
277	AMEX	BZQ	Fri, Jul 30, 2010	436.20	437.80	416.20	420.60
276	AMEX	BZQ	Thu, Jul 29, 2010	423.60	435.80	418.80	427.90
275	AMEX	BZQ	Wed, Jul 28, 2010	437.60	437.60	424.36	432.20
274	AMEX	BZQ	Tue, Jul 27, 2010	425.60	438.88	424.20	436.80
273	AMEX	BZQ	Mon, Jul 26, 2010	435.20	440.80	432.00	433.68
272	AMEX	BZQ	Fri, Jul 23, 2010	442.00	446.40	431.60	432.20
271	AMEX	BZQ	Thu, Jul 22, 2010	451.80	451.80	430.20	438.40
270	AMEX	BZQ	Wed, Jul 21, 2010	456.00	474.40	452.00	467.20
269	AMEX	BZQ	Tue, Jul 20, 2010	502.00	502.38	462.00	464.00
268	AMEX	BZQ	Mon, Jul 19, 2010	502.60	507.39	492.60	494.00
267	AMEX	BZQ	Fri, Jul 16, 2010	489.20	510.80	488.00	509.40
266	AMEX	BZQ	Thu, Jul 15, 2010	478.00	495.00	478.00	479.60
265	AMEX	BZQ	Wed, Jul 14, 2010	481.00	486.40	470.20	477.60
264	AMEX	BZQ	Tue, Jul 13, 2010	474.80	477.20	465.80	469.60
263	AMEX	BZQ	Mon, Jul 12, 2010	472.00	489.00	468.00	484.80
262	AMEX	BZQ	Fri, Jul 9, 2010	476.00	477.20	459.40	461.00
261	AMEX	BZQ	Thu, Jul 8, 2010	481.00	492.00	474.60	477.60
260	AMEX	BZQ	Wed, Jul 7, 2010	516.20	516.20	484.60	486.40
259	AMEX	BZQ	Tue, Jul 6, 2010	504.60	530.80	498.40	517.40
258	AMEX	BZQ	Fri, Jul 2, 2010	524.80	538.40	517.60	520.40
257	AMEX	BZQ	Thu, Jul 1, 2010	550.40	572.20	535.80	536.00
256	AMEX	BZQ	Wed, Jun 30, 2010	538.00	555.20	520.22	554.00
255	AMEX	BZQ	Tue, Jun 29, 2010	518.60	547.40	518.40	539.40
254	AMEX	BZQ	Mon, Jun 28, 2010	477.60	491.40	477.60	490.40
253	AMEX	BZQ	Fri, Jun 25, 2010	496.00	503.20	478.20	479.00
252	AMEX	BZQ	Thu, Jun 24, 2010	486.20	506.80	486.20	499.52
251	AMEX	BZQ	Wed, Jun 23, 2010	487.40	502.72	481.80	482.28
250	AMEX	BZQ	Tue, Jun 22, 2010	465.40	486.12	457.00	486.00
249	AMEX	BZQ	Mon, Jun 21, 2010	458.80	476.80	454.80	470.20
248	AMEX	BZQ	Fri, Jun 18, 2010	483.80	485.78	472.80	480.40
247	AMEX	BZQ	Thu, Jun 17, 2010	475.60	495.00	473.60	484.20
246	AMEX	BZQ	Wed, Jun 16, 2010	496.40	496.80	474.00	481.40
245	AMEX	BZQ	Tue, Jun 15, 2010	503.20	507.34	482.60	484.80
244	AMEX	BZQ	Mon, Jun 14, 2010	493.80	515.60	491.80	515.00
243	AMEX	BZQ	Fri, Jun 11, 2010	526.80	527.00	503.00	504.80
242	AMEX	BZQ	Thu, Jun 10, 2010	528.60	528.80	509.80	513.68
241	AMEX	BZQ	Wed, Jun 9, 2010	542.00	563.80	531.20	560.60
240	AMEX	BZQ	Tue, Jun 8, 2010	581.00	591.60	555.80	561.00
239	AMEX	BZQ	Mon, Jun 7, 2010	569.80	593.80	562.00	592.00
238	AMEX	BZQ	Fri, Jun 4, 2010	555.60	577.00	543.00	571.60
237	AMEX	BZQ	Thu, Jun 3, 2010	518.00	558.40	512.20	534.60
236	AMEX	BZQ	Wed, Jun 2, 2010	549.80	557.60	523.00	525.60
235	AMEX	BZQ	Tue, Jun 1, 2010	552.40	566.00	530.20	562.60
234	AMEX	BZQ	Fri, May 28, 2010	552.20	563.81	539.80	550.40
233	AMEX	BZQ	Thu, May 27, 2010	566.00	576.60	543.00	544.80
232	AMEX	BZQ	Wed, May 26, 2010	604.80	631.40	572.62	619.60
231	AMEX	BZQ	Tue, May 25, 2010	670.60	678.80	626.00	626.00
230	AMEX	BZQ	Mon, May 24, 2010	596.80	621.80	585.00	615.20
229	AMEX	BZQ	Fri, May 21, 2010	676.40	677.60	598.60	600.40
228	AMEX	BZQ	Thu, May 20, 2010	649.40	674.60	624.20	652.40
227	AMEX	BZQ	Wed, May 19, 2010	599.20	623.80	581.40	596.80
226	AMEX	BZQ	Tue, May 18, 2010	515.40	573.00	514.00	570.16
225	AMEX	BZQ	Mon, May 17, 2010	527.40	567.00	516.80	537.00
224	AMEX	BZQ	Fri, May 14, 2010	512.00	540.00	511.00	526.80
223	AMEX	BZQ	Thu, May 13, 2010	489.40	498.60	483.20	498.20
222	AMEX	BZQ	Wed, May 12, 2010	488.40	493.60	480.00	490.68
221	AMEX	BZQ	Tue, May 11, 2010	498.80	502.60	478.80	502.20
220	AMEX	BZQ	Mon, May 10, 2010	478.80	505.00	475.00	480.00
219	AMEX	BZQ	Fri, May 7, 2010	573.40	616.40	549.60	576.20
218	AMEX	BZQ	Thu, May 6, 2010	538.20	626.00	515.00	564.80
217	AMEX	BZQ	Wed, May 5, 2010	531.20	544.18	503.40	521.40
216	AMEX	BZQ	Tue, May 4, 2010	478.80	511.80	478.60	511.40
215	AMEX	BZQ	Mon, May 3, 2010	450.40	468.60	447.40	463.00
214	AMEX	BZQ	Fri, Apr 30, 2010	447.60	458.40	445.40	456.80
213	AMEX	BZQ	Thu, Apr 29, 2010	461.60	462.40	445.60	448.00
212	AMEX	BZQ	Wed, Apr 28, 2010	474.00	497.20	470.40	476.60
211	AMEX	BZQ	Tue, Apr 27, 2010	458.00	489.00	456.80	489.00
210	AMEX	BZQ	Mon, Apr 26, 2010	441.20	447.00	438.20	447.00
209	AMEX	BZQ	Fri, Apr 23, 2010	452.40	457.80	440.40	443.92
208	AMEX	BZQ	Thu, Apr 22, 2010	458.60	468.60	446.40	446.40
207	AMEX	BZQ	Wed, Apr 21, 2010	446.00	466.60	442.80	453.20
206	AMEX	BZQ	Tue, Apr 20, 2010	440.00	445.80	436.00	445.40
205	AMEX	BZQ	Mon, Apr 19, 2010	456.00	462.80	442.80	448.00
204	AMEX	BZQ	Fri, Apr 16, 2010	434.20	455.00	432.00	448.40
203	AMEX	BZQ	Thu, Apr 15, 2010	424.20	430.81	417.00	430.20
202	AMEX	BZQ	Wed, Apr 14, 2010	422.40	427.40	418.80	421.00
201	AMEX	BZQ	Tue, Apr 13, 2010	432.40	443.00	427.00	430.40
200	AMEX	BZQ	Mon, Apr 12, 2010	422.80	433.60	421.40	430.80
199	AMEX	BZQ	Fri, Apr 9, 2010	422.80	430.60	422.80	424.00
198	AMEX	BZQ	Thu, Apr 8, 2010	444.80	446.60	424.40	426.00
197	AMEX	BZQ	Wed, Apr 7, 2010	425.80	441.00	424.40	435.80
196	AMEX	BZQ	Tue, Apr 6, 2010	430.40	430.80	420.00	424.80
195	AMEX	BZQ	Mon, Apr 5, 2010	420.80	428.80	418.00	426.00
194	AMEX	BZQ	Thu, Apr 1, 2010	432.80	434.40	425.40	430.40
193	AMEX	BZQ	Wed, Mar 31, 2010	458.00	458.60	445.08	446.60
192	AMEX	BZQ	Tue, Mar 30, 2010	456.00	465.20	446.60	459.40
191	AMEX	BZQ	Mon, Mar 29, 2010	480.40	481.00	462.40	463.20
190	AMEX	BZQ	Fri, Mar 26, 2010	488.40	502.00	483.20	490.00
189	AMEX	BZQ	Thu, Mar 25, 2010	467.60	493.00	466.12	492.00
188	AMEX	BZQ	Wed, Mar 24, 2010	471.80	478.80	458.80	475.80
187	AMEX	BZQ	Tue, Mar 23, 2010	460.60	469.73	457.00	459.80
186	AMEX	BZQ	Mon, Mar 22, 2010	493.20	497.60	470.40	472.80
185	AMEX	BZQ	Fri, Mar 19, 2010	460.00	481.00	459.20	479.20
184	AMEX	BZQ	Thu, Mar 18, 2010	458.40	469.60	452.80	464.40
183	AMEX	BZQ	Wed, Mar 17, 2010	439.60	454.20	437.80	451.40
182	AMEX	BZQ	Tue, Mar 16, 2010	456.00	459.40	445.60	445.80
181	AMEX	BZQ	Mon, Mar 15, 2010	458.00	467.60	453.60	456.20
180	AMEX	BZQ	Fri, Mar 12, 2010	443.80	455.80	441.20	455.80
179	AMEX	BZQ	Thu, Mar 11, 2010	451.80	460.00	448.36	449.60
178	AMEX	BZQ	Wed, Mar 10, 2010	454.40	457.80	442.00	450.60
177	AMEX	BZQ	Tue, Mar 9, 2010	485.20	485.20	450.60	458.80
176	AMEX	BZQ	Mon, Mar 8, 2010	467.60	481.40	465.20	475.80
175	AMEX	BZQ	Fri, Mar 5, 2010	477.00	482.20	468.40	469.60
174	AMEX	BZQ	Thu, Mar 4, 2010	486.40	506.00	483.60	492.20
173	AMEX	BZQ	Wed, Mar 3, 2010	483.20	496.60	468.00	492.73
172	AMEX	BZQ	Tue, Mar 2, 2010	493.80	495.80	479.80	492.00
171	AMEX	BZQ	Mon, Mar 1, 2010	514.40	518.00	504.00	505.92
170	AMEX	BZQ	Fri, Feb 26, 2010	530.80	544.00	521.60	525.80
169	AMEX	BZQ	Thu, Feb 25, 2010	571.60	575.80	531.00	538.40
168	AMEX	BZQ	Wed, Feb 24, 2010	537.20	550.00	529.40	541.80
167	AMEX	BZQ	Tue, Feb 23, 2010	523.80	550.00	520.00	540.80
166	AMEX	BZQ	Mon, Feb 22, 2010	498.80	517.80	498.80	514.80
165	AMEX	BZQ	Fri, Feb 19, 2010	516.60	516.60	499.00	507.20
164	AMEX	BZQ	Thu, Feb 18, 2010	530.40	530.40	502.40	504.20
163	AMEX	BZQ	Wed, Feb 17, 2010	515.40	534.00	513.80	525.80
162	AMEX	BZQ	Tue, Feb 16, 2010	536.80	543.60	521.00	528.40
161	AMEX	BZQ	Fri, Feb 12, 2010	578.20	582.20	553.46	556.28
160	AMEX	BZQ	Thu, Feb 11, 2010	579.00	590.40	544.80	551.40
159	AMEX	BZQ	Wed, Feb 10, 2010	572.60	594.60	569.20	580.20
158	AMEX	BZQ	Tue, Feb 9, 2010	586.40	594.60	557.00	579.60
157	AMEX	BZQ	Mon, Feb 8, 2010	620.00	633.60	597.20	630.80
156	AMEX	BZQ	Fri, Feb 5, 2010	621.80	669.00	610.80	612.00
155	AMEX	BZQ	Thu, Feb 4, 2010	571.20	617.40	570.60	614.00
154	AMEX	BZQ	Wed, Feb 3, 2010	539.60	549.80	534.40	548.60
153	AMEX	BZQ	Tue, Feb 2, 2010	537.40	550.80	529.40	534.60
152	AMEX	BZQ	Mon, Feb 1, 2010	590.60	590.60	549.64	551.40
151	AMEX	BZQ	Fri, Jan 29, 2010	564.00	610.40	557.60	604.80
150	AMEX	BZQ	Thu, Jan 28, 2010	563.40	598.04	562.00	580.20
149	AMEX	BZQ	Wed, Jan 27, 2010	578.80	594.40	568.80	573.20
148	AMEX	BZQ	Tue, Jan 26, 2010	567.60	577.40	546.00	567.60
147	AMEX	BZQ	Mon, Jan 25, 2010	532.80	560.00	529.00	549.20
146	AMEX	BZQ	Fri, Jan 22, 2010	540.40	555.40	529.20	548.60
145	AMEX	BZQ	Thu, Jan 21, 2010	494.80	532.80	489.74	532.80
144	AMEX	BZQ	Wed, Jan 20, 2010	479.20	502.60	477.40	487.80
143	AMEX	BZQ	Tue, Jan 19, 2010	470.00	473.00	457.60	460.00
142	AMEX	BZQ	Fri, Jan 15, 2010	460.80	480.60	460.80	475.20
141	AMEX	BZQ	Thu, Jan 14, 2010	452.40	465.40	448.80	463.00
140	AMEX	BZQ	Wed, Jan 13, 2010	434.00	454.20	434.00	447.20
139	AMEX	BZQ	Tue, Jan 12, 2010	445.60	450.20	439.00	443.40
138	AMEX	BZQ	Mon, Jan 11, 2010	424.00	439.20	422.60	431.60
137	AMEX	BZQ	Fri, Jan 8, 2010	432.20	433.60	425.40	426.20
136	AMEX	BZQ	Thu, Jan 7, 2010	430.60	439.00	430.60	435.80
135	AMEX	BZQ	Wed, Jan 6, 2010	433.20	433.20	420.45	426.20
134	AMEX	BZQ	Tue, Jan 5, 2010	432.80	438.40	426.20	432.00
133	AMEX	BZQ	Mon, Jan 4, 2010	445.60	446.40	430.60	433.00
132	AMEX	BZQ	Thu, Dec 31, 2009	458.60	471.06	458.20	463.20
131	AMEX	BZQ	Wed, Dec 30, 2009	467.40	470.00	462.60	466.40
130	AMEX	BZQ	Tue, Dec 29, 2009	462.60	470.60	462.60	469.60
129	AMEX	BZQ	Mon, Dec 28, 2009	464.00	473.00	464.00	472.60
128	AMEX	BZQ	Thu, Dec 24, 2009	480.60	482.80	474.40	475.80
127	AMEX	BZQ	Wed, Dec 23, 2009	495.00	504.80	481.80	488.60
126	AMEX	BZQ	Tue, Dec 22, 2009	501.40	513.00	499.80	503.00
125	AMEX	BZQ	Mon, Dec 21, 2009	499.00	517.40	493.40	513.40
124	AMEX	BZQ	Fri, Dec 18, 2009	515.00	519.75	501.60	507.20
123	AMEX	BZQ	Thu, Dec 17, 2009	488.00	510.80	484.60	510.00
122	AMEX	BZQ	Wed, Dec 16, 2009	455.20	471.98	453.20	467.00
121	AMEX	BZQ	Tue, Dec 15, 2009	462.80	465.40	454.80	465.40
120	AMEX	BZQ	Mon, Dec 14, 2009	454.40	460.60	453.40	457.00
119	AMEX	BZQ	Fri, Dec 11, 2009	464.00	469.60	462.00	465.20
118	AMEX	BZQ	Thu, Dec 10, 2009	470.20	480.56	466.20	470.80
117	AMEX	BZQ	Wed, Dec 9, 2009	487.80	494.60	475.20	475.20
116	AMEX	BZQ	Tue, Dec 8, 2009	470.80	490.80	469.80	482.08
115	AMEX	BZQ	Mon, Dec 7, 2009	461.00	466.60	445.00	461.80
114	AMEX	BZQ	Fri, Dec 4, 2009	431.60	466.80	427.08	458.80
113	AMEX	BZQ	Thu, Dec 3, 2009	432.80	451.24	427.80	449.40
112	AMEX	BZQ	Wed, Dec 2, 2009	447.20	447.20	436.00	438.80
111	AMEX	BZQ	Tue, Dec 1, 2009	460.00	462.00	442.40	448.20
110	AMEX	BZQ	Mon, Nov 30, 2009	482.60	489.20	476.40	477.20
109	AMEX	BZQ	Fri, Nov 27, 2009	507.40	507.80	477.70	489.80
108	AMEX	BZQ	Wed, Nov 25, 2009	474.80	479.96	459.60	464.00
107	AMEX	BZQ	Tue, Nov 24, 2009	488.40	500.20	479.20	479.20
106	AMEX	BZQ	Mon, Nov 23, 2009	476.00	486.20	471.60	485.20
105	AMEX	BZQ	Fri, Nov 20, 2009	499.60	510.20	494.32	498.80
104	AMEX	BZQ	Thu, Nov 19, 2009	488.80	509.40	487.80	489.00
103	AMEX	BZQ	Wed, Nov 18, 2009	460.40	491.60	460.40	481.20
102	AMEX	BZQ	Tue, Nov 17, 2009	481.80	493.40	465.40	466.20
101	AMEX	BZQ	Mon, Nov 16, 2009	491.60	493.40	475.58	478.80
100	AMEX	BZQ	Fri, Nov 13, 2009	526.20	526.20	496.40	503.00
99	AMEX	BZQ	Thu, Nov 12, 2009	496.20	528.20	488.16	523.20
98	AMEX	BZQ	Wed, Nov 11, 2009	472.60	497.60	472.40	489.60
97	AMEX	BZQ	Tue, Nov 10, 2009	486.80	500.80	475.01	482.40
96	AMEX	BZQ	Mon, Nov 9, 2009	495.00	496.00	470.84	479.40
95	AMEX	BZQ	Fri, Nov 6, 2009	528.60	528.60	512.22	514.80
94	AMEX	BZQ	Thu, Nov 5, 2009	537.00	540.20	512.40	512.40
93	AMEX	BZQ	Wed, Nov 4, 2009	543.40	549.40	527.00	545.60
92	AMEX	BZQ	Tue, Nov 3, 2009	620.20	621.72	558.00	567.00
91	AMEX	BZQ	Mon, Nov 2, 2009	593.40	619.80	567.62	593.80
90	AMEX	BZQ	Fri, Oct 30, 2009	545.60	619.58	544.20	605.60
89	AMEX	BZQ	Thu, Oct 29, 2009	617.80	617.80	546.00	555.40
88	AMEX	BZQ	Wed, Oct 28, 2009	589.20	657.16	586.11	655.40
87	AMEX	BZQ	Tue, Oct 27, 2009	557.20	583.60	552.40	583.20
86	AMEX	BZQ	Mon, Oct 26, 2009	528.40	564.20	518.20	550.00
85	AMEX	BZQ	Fri, Oct 23, 2009	511.40	542.80	511.40	538.60
84	AMEX	BZQ	Thu, Oct 22, 2009	536.40	549.16	524.80	528.20
83	AMEX	BZQ	Wed, Oct 21, 2009	550.60	550.60	514.40	541.00
82	AMEX	BZQ	Tue, Oct 20, 2009	546.00	583.97	544.60	554.40
81	AMEX	BZQ	Mon, Oct 19, 2009	526.40	529.60	506.60	515.40
80	AMEX	BZQ	Fri, Oct 16, 2009	535.40	537.88	523.40	528.00
79	AMEX	BZQ	Thu, Oct 15, 2009	529.40	529.40	520.00	520.60
78	AMEX	BZQ	Wed, Oct 14, 2009	546.80	549.60	523.60	523.60
77	AMEX	BZQ	Tue, Oct 13, 2009	578.20	582.00	567.40	569.80
76	AMEX	BZQ	Mon, Oct 12, 2009	560.60	574.80	558.60	567.60
75	AMEX	BZQ	Fri, Oct 9, 2009	588.00	588.00	579.80	579.80
74	AMEX	BZQ	Thu, Oct 8, 2009	610.00	612.80	587.80	587.80
73	AMEX	BZQ	Wed, Oct 7, 2009	630.00	633.80	620.40	620.40
72	AMEX	BZQ	Tue, Oct 6, 2009	615.80	627.24	600.00	621.00
71	AMEX	BZQ	Mon, Oct 5, 2009	664.00	664.80	631.60	632.40
70	AMEX	BZQ	Fri, Oct 2, 2009	714.00	714.00	664.01	671.20
69	AMEX	BZQ	Thu, Oct 1, 2009	672.80	697.40	672.80	697.40
68	AMEX	BZQ	Wed, Sep 30, 2009	690.20	690.20	655.32	662.60
67	AMEX	BZQ	Tue, Sep 29, 2009	680.00	680.00	680.00	680.00
66	AMEX	BZQ	Mon, Sep 28, 2009	709.60	709.60	684.76	689.40
65	AMEX	BZQ	Fri, Sep 25, 2009	728.00	728.28	714.02	715.60
64	AMEX	BZQ	Thu, Sep 24, 2009	718.99	732.40	718.99	727.80
63	AMEX	BZQ	Wed, Sep 23, 2009	686.00	707.20	680.00	707.20
62	AMEX	BZQ	Tue, Sep 22, 2009	699.60	701.40	671.00	687.60
61	AMEX	BZQ	Mon, Sep 21, 2009	731.40	736.60	715.20	716.60
60	AMEX	BZQ	Fri, Sep 18, 2009	711.60	723.00	711.60	722.60
59	AMEX	BZQ	Thu, Sep 17, 2009	720.80	720.80	702.80	720.04
58	AMEX	BZQ	Wed, Sep 16, 2009	733.40	733.40	712.40	714.60
57	AMEX	BZQ	Tue, Sep 15, 2009	763.00	763.00	749.40	750.40
56	AMEX	BZQ	Mon, Sep 14, 2009	802.00	802.00	769.00	769.00
55	AMEX	BZQ	Fri, Sep 11, 2009	772.00	788.40	772.00	787.60
54	AMEX	BZQ	Thu, Sep 10, 2009	814.00	814.00	777.80	777.80
53	AMEX	BZQ	Wed, Sep 9, 2009	802.40	813.80	799.40	811.20
52	AMEX	BZQ	Tue, Sep 8, 2009	817.40	825.80	811.34	813.00
51	AMEX	BZQ	Fri, Sep 4, 2009	898.60	902.20	857.60	862.60
50	AMEX	BZQ	Thu, Sep 3, 2009	914.20	924.20	909.60	909.60
49	AMEX	BZQ	Wed, Sep 2, 2009	964.00	968.80	928.60	942.40
48	AMEX	BZQ	Tue, Sep 1, 2009	926.20	961.60	926.20	957.20
47	AMEX	BZQ	Mon, Aug 31, 2009	905.80	922.40	899.80	917.00
46	AMEX	BZQ	Fri, Aug 28, 2009	849.40	881.20	848.80	880.00
45	AMEX	BZQ	Thu, Aug 27, 2009	871.40	902.40	850.80	850.80
44	AMEX	BZQ	Wed, Aug 26, 2009	861.80	869.74	853.80	853.80
43	AMEX	BZQ	Tue, Aug 25, 2009	837.80	855.82	837.80	855.00
42	AMEX	BZQ	Mon, Aug 24, 2009	804.00	830.80	797.60	830.80
41	AMEX	BZQ	Fri, Aug 21, 2009	842.20	842.20	821.40	825.00
40	AMEX	BZQ	Thu, Aug 20, 2009	878.90	878.90	858.40	862.20
39	AMEX	BZQ	Wed, Aug 19, 2009	934.60	934.60	874.00	882.60
38	AMEX	BZQ	Tue, Aug 18, 2009	924.20	926.20	896.40	896.60
37	AMEX	BZQ	Mon, Aug 17, 2009	949.20	959.40	930.40	940.80
36	AMEX	BZQ	Fri, Aug 14, 2009	841.20	886.00	841.20	880.20
35	AMEX	BZQ	Thu, Aug 13, 2009	849.00	849.00	844.60	844.60
34	AMEX	BZQ	Wed, Aug 12, 2009	895.80	895.80	856.60	856.60
33	AMEX	BZQ	Tue, Aug 11, 2009	894.20	903.40	881.20	881.20
32	AMEX	BZQ	Mon, Aug 10, 2009	848.60	870.60	848.60	852.40
31	AMEX	BZQ	Fri, Aug 7, 2009	834.40	851.68	834.40	840.00
30	AMEX	BZQ	Thu, Aug 6, 2009	849.20	874.36	849.20	868.60
29	AMEX	BZQ	Wed, Aug 5, 2009	878.60	879.00	840.20	840.20
28	AMEX	BZQ	Tue, Aug 4, 2009	874.60	876.00	840.50	853.40
27	AMEX	BZQ	Mon, Aug 3, 2009	891.80	891.80	859.00	865.00
26	AMEX	BZQ	Thu, Jul 30, 2009	962.80	962.80	950.60	954.40
25	AMEX	BZQ	Wed, Jul 29, 2009	1000.00	1020.40	1000.00	1020.40
24	AMEX	BZQ	Tue, Jul 28, 2009	981.60	981.60	955.60	968.40
23	AMEX	BZQ	Fri, Jul 24, 2009	983.60	993.80	979.00	979.00
22	AMEX	BZQ	Thu, Jul 23, 2009	1011.80	1011.80	957.00	970.20
21	AMEX	BZQ	Wed, Jul 22, 2009	1047.80	1047.80	1030.44	1030.44
20	AMEX	BZQ	Tue, Jul 21, 2009	1000.00	1052.80	1000.00	1021.60
19	AMEX	BZQ	Mon, Jul 20, 2009	1046.00	1046.00	1033.00	1033.00
18	AMEX	BZQ	Fri, Jul 17, 2009	1088.20	1109.00	1088.20	1093.80
17	AMEX	BZQ	Thu, Jul 16, 2009	1151.00	1151.00	1091.60	1105.00
16	AMEX	BZQ	Wed, Jul 15, 2009	1217.40	1217.40	1131.40	1132.60
15	AMEX	BZQ	Tue, Jul 14, 2009	1268.00	1268.00	1268.00	1268.00
14	AMEX	BZQ	Mon, Jul 13, 2009	1340.00	1375.46	1289.80	1289.80
13	AMEX	BZQ	Fri, Jul 10, 2009	1371.40	1374.80	1338.00	1338.00
12	AMEX	BZQ	Thu, Jul 9, 2009	1299.80	1346.60	1283.40	1316.00
11	AMEX	BZQ	Wed, Jul 8, 2009	1362.40	1403.00	1336.80	1350.20
10	AMEX	BZQ	Tue, Jul 7, 2009	1273.00	1319.00	1273.00	1319.00
9	AMEX	BZQ	Mon, Jul 6, 2009	1257.60	1284.00	1222.00	1222.00
8	AMEX	BZQ	Thu, Jul 2, 2009	1184.20	1197.20	1179.20	1196.00
7	AMEX	BZQ	Wed, Jul 1, 2009	1125.60	1125.60	1097.80	1123.40
6	AMEX	BZQ	Fri, Jun 26, 2009	1153.00	1153.20	1144.60	1145.60
5	AMEX	BZQ	Thu, Jun 25, 2009	1260.00	1271.40	1188.80	1188.80
4	AMEX	BZQ	Wed, Jun 24, 2009	1234.80	1280.80	1212.80	1268.92
3	AMEX	BZQ	Tue, Jun 23, 2009	1316.60	1330.20	1316.60	1320.40
2	AMEX	BZQ	Mon, Jun 22, 2009	1255.40	1324.60	1255.40	1324.60
1	AMEX	BZQ	Fri, Jun 19, 2009	1179.20	1180.20	1167.80	1168.80
#	Exchange	Symbol	Date	Open	High	Low	Close

ProShares UltraShort MSCI Brazil Capped AMEX:BZQ 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