Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
BBD,05/31/12,14.35,14.73,14.29,14.64,12846833,0.18,1.24%
BBD,05/30/12,14.02,14.50,14.02,14.46,14568083,-0.04,-0.28%
BBD,05/29/12,14.43,14.54,14.31,14.50,14772529,0.15,1.05%
BBD,05/25/12,14.17,14.52,14.07,14.35,12792175,0.34,2.43%
BBD,05/24/12,14.01,14.14,13.78,14.01,14119452,0.02,0.14%
BBD,05/23/12,13.80,14.01,13.29,13.99,13613539,0.06,0.43%
BBD,05/22/12,14.17,14.21,13.84,13.93,15208868,-0.27,-1.90%
BBD,05/21/12,13.39,14.24,13.36,14.20,24747732,0.84,6.29%
BBD,05/18/12,13.48,13.54,13.17,13.36,13566131,-0.06,-0.45%
BBD,05/17/12,13.99,14.01,13.41,13.42,20412807,-0.61,-4.35%
BBD,05/16/12,14.61,14.61,13.88,14.03,17247367,-0.30,-2.09%
BBD,05/15/12,14.59,14.71,14.26,14.33,10442496,-0.16,-1.10%
BBD,05/14/12,14.74,14.76,14.39,14.49,9638177,-0.58,-3.85%
BBD,05/11/12,15.11,15.41,15.04,15.07,7927830,-0.05,-0.33%
BBD,05/10/12,15.32,15.37,15.07,15.12,8427087,0.11,0.73%
BBD,05/09/12,14.97,15.12,14.86,15.01,10025699,-0.23,-1.51%
BBD,05/08/12,15.33,15.37,15.15,15.24,9639165,-0.23,-1.49%
BBD,05/07/12,15.53,15.63,15.24,15.47,7823593,-0.04,-0.26%
BBD,05/04/12,15.84,15.88,15.43,15.51,16181423,-0.25,-1.59%
BBD,05/03/12,15.67,15.77,15.48,15.76,15133550,-0.01,-0.06%
BBD,05/02/12,16.05,16.29,15.72,15.77,15810164,-0.39,-2.41%
BBD,05/01/12,16.05,16.33,16.01,16.16,5339429,0.13,0.81%
BBD,04/30/12,16.02,16.05,15.90,16.03,5306551,0.02,0.12%
BBD,04/27/12,16.06,16.08,15.90,16.01,6820726,0.09,0.57%
BBD,04/26/12,15.75,15.99,15.70,15.92,8813795,0.00,0.00%
BBD,04/25/12,16.18,16.38,15.82,15.92,10558965,-0.38,-2.33%
BBD,04/24/12,16.32,16.47,16.23,16.30,8721294,0.04,0.25%
BBD,04/23/12,16.03,16.29,15.91,16.26,11348425,-0.05,-0.31%
BBD,04/20/12,16.42,16.53,16.29,16.31,5339842,0.11,0.68%
BBD,04/19/12,16.22,16.39,16.04,16.20,6075601,-0.08,-0.49%
BBD,04/18/12,16.18,16.43,16.07,16.28,9834871,-0.27,-1.63%
BBD,04/17/12,16.71,16.76,16.45,16.55,7715885,-0.09,-0.54%
BBD,04/16/12,16.82,16.83,16.47,16.64,6033739,-0.03,-0.18%
BBD,04/13/12,17.01,17.03,16.61,16.67,6372881,-0.49,-2.86%
BBD,04/12/12,16.91,17.24,16.87,17.16,7573399,0.36,2.14%
BBD,04/11/12,16.90,17.07,16.75,16.80,8785554,0.18,1.08%
BBD,04/10/12,16.85,16.89,16.33,16.62,11802257,-0.16,-0.95%
BBD,04/09/12,16.61,16.81,16.60,16.78,6536444,-0.09,-0.53%
BBD,04/05/12,16.80,17.07,16.67,16.87,10381256,-0.03,-0.18%
BBD,04/04/12,17.24,17.24,16.90,16.90,14924089,-0.50,-2.87%
BBD,04/03/12,17.60,17.75,17.32,17.40,7143565,-0.19,-1.08%
BBD,04/02/12,17.42,17.67,17.38,17.59,9616143,0.09,0.51%
BBD,03/30/12,17.65,17.71,17.30,17.50,6978523,-0.10,-0.57%
BBD,03/29/12,17.48,17.62,17.25,17.60,7125892,-0.13,-0.73%
BBD,03/28/12,18.06,18.06,17.63,17.73,6987814,-0.38,-2.10%
BBD,03/27/12,18.18,18.38,18.07,18.11,4440939,-0.20,-1.09%
BBD,03/26/12,18.26,18.35,18.12,18.31,4330129,0.23,1.27%
BBD,03/23/12,17.84,18.13,17.74,18.08,7386334,0.32,1.80%
BBD,03/22/12,17.74,17.84,17.50,17.76,10430860,-0.09,-0.50%
BBD,03/21/12,17.84,17.95,17.69,17.85,7356616,-0.02,-0.11%
BBD,03/20/12,17.88,17.93,17.76,17.87,8450707,-0.29,-1.60%
BBD,03/19/12,18.26,18.44,18.14,18.16,5838520,-0.30,-1.63%
BBD,03/16/12,18.43,18.57,18.39,18.46,4591253,0.09,0.49%
BBD,03/15/12,18.09,18.40,18.03,18.37,6165485,0.17,0.93%
BBD,03/14/12,18.24,18.31,17.98,18.20,6401173,-0.21,-1.14%
BBD,03/13/12,18.02,18.44,17.99,18.41,6928914,0.48,2.68%
BBD,03/12/12,17.99,18.00,17.70,17.93,5891320,-0.31,-1.70%
BBD,03/09/12,18.12,18.37,18.08,18.24,7015817,0.02,0.11%
BBD,03/08/12,18.10,18.26,18.07,18.22,8418297,0.36,2.02%
BBD,03/07/12,17.63,17.92,17.57,17.86,9819966,0.25,1.42%
BBD,03/06/12,17.82,17.88,17.51,17.61,7029614,-0.61,-3.35%
BBD,03/05/12,18.46,18.49,18.14,18.22,4753505,-0.30,-1.62%
BBD,03/02/12,18.56,18.80,18.49,18.52,8634558,-0.04,-0.22%