Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
BKD,01/31/13,26.78,27.10,26.74,27.01,1271389,0.24,0.90%
BKD,01/30/13,27.25,27.30,26.75,26.77,960483,-0.55,-2.01%
BKD,01/29/13,28.12,28.15,27.23,27.32,1272688,-0.94,-3.33%
BKD,01/28/13,28.13,28.37,27.81,28.26,1607601,0.25,0.89%
BKD,01/25/13,27.25,28.25,26.98,28.01,2496652,0.92,3.40%
BKD,01/24/13,27.37,27.79,27.06,27.09,1312253,-0.16,-0.59%
BKD,01/23/13,27.60,27.67,27.24,27.25,929796,-0.36,-1.30%
BKD,01/22/13,27.24,27.61,27.00,27.61,1601963,0.40,1.47%
BKD,01/18/13,27.44,27.50,26.98,27.21,1030741,-0.26,-0.95%
BKD,01/17/13,27.27,27.63,27.15,27.47,1515620,0.32,1.18%
BKD,01/16/13,27.35,27.43,26.90,27.15,721888,-0.31,-1.13%
BKD,01/15/13,26.52,27.51,26.52,27.46,1868322,0.69,2.58%
BKD,01/14/13,26.19,26.91,26.06,26.77,1589202,0.72,2.76%
BKD,01/12/13,26.09,26.15,25.62,26.05,1453997,0.00,0.00%
BKD,01/11/13,26.09,26.15,25.62,26.05,1453997,0.55,2.16%
BKD,01/10/13,25.63,25.63,25.18,25.50,781496,0.00,0.00%
BKD,01/09/13,25.56,25.58,25.39,25.50,1212460,0.06,0.24%
BKD,01/08/13,25.70,26.04,25.31,25.44,1081657,-0.35,-1.36%
BKD,01/07/13,25.10,25.82,25.04,25.79,1045306,0.43,1.70%
BKD,01/04/13,25.49,25.50,25.05,25.36,539829,0.02,0.08%
BKD,01/03/13,25.40,25.64,25.14,25.34,1269744,0.10,0.40%
BKD,01/02/13,25.27,25.56,25.19,25.24,1529450,-0.08,-0.32%
BKD,12/31/12,24.25,25.55,24.25,25.32,1194250,1.02,4.20%
BKD,12/28/12,24.39,24.60,24.25,24.30,494042,-0.28,-1.14%
BKD,12/27/12,24.61,24.80,24.21,24.58,563130,-0.06,-0.24%
BKD,12/26/12,24.84,24.91,24.61,24.64,480048,-0.09,-0.36%
BKD,12/24/12,25.08,25.30,24.58,24.73,328003,-0.49,-1.94%
BKD,12/21/12,24.90,25.44,24.65,25.22,1654317,-0.18,-0.71%
BKD,12/20/12,24.84,25.44,24.38,25.40,1457520,0.55,2.21%
BKD,12/19/12,25.16,25.16,24.61,24.85,508474,-0.22,-0.88%
BKD,12/18/12,24.97,25.09,24.85,25.07,984334,0.17,0.68%
BKD,12/17/12,24.22,25.02,24.17,24.90,1091885,0.70,2.89%
BKD,12/14/12,24.50,24.62,24.14,24.20,1760443,-0.31,-1.26%
BKD,12/13/12,24.89,25.00,24.44,24.51,1251648,-0.74,-2.93%
BKD,12/12/12,25.90,26.11,25.20,25.25,540248,-0.47,-1.83%
BKD,12/11/12,24.69,25.79,24.54,25.72,1625403,1.13,4.60%
BKD,12/10/12,24.44,24.79,24.26,24.59,884484,-0.16,-0.65%
BKD,12/07/12,24.81,25.06,24.57,24.75,1338681,-0.02,-0.08%
BKD,12/06/12,24.77,24.91,24.66,24.77,633800,-0.07,-0.28%
BKD,12/05/12,25.07,25.13,24.65,24.84,699570,-0.11,-0.44%
BKD,12/04/12,25.14,25.14,24.69,24.95,762805,-0.61,-2.39%
BKD,11/30/12,25.51,25.58,25.03,25.56,764764,0.00,0.00%
BKD,11/29/12,24.91,25.75,24.91,25.56,1631909,0.70,2.82%
BKD,11/28/12,24.70,24.99,24.35,24.86,1272615,-0.04,-0.16%
BKD,11/27/12,24.48,25.08,24.39,24.90,1594212,0.44,1.80%
BKD,11/26/12,24.53,24.62,24.23,24.46,1039691,-0.29,-1.17%
BKD,11/24/12,24.85,24.87,24.58,24.75,658395,0.00,0.00%
BKD,11/23/12,24.85,24.87,24.58,24.75,658395,-0.01,-0.04%
BKD,11/21/12,24.99,25.15,24.71,24.76,1468636,-0.22,-0.88%
BKD,11/20/12,24.71,25.05,24.09,24.98,3608781,0.24,0.97%
BKD,11/19/12,23.83,24.90,23.76,24.74,3003151,0.82,3.43%
BKD,11/16/12,22.41,24.07,22.41,23.92,5666734,2.34,10.84%
BKD,11/15/12,21.60,21.98,21.28,21.58,2284469,-0.02,-0.09%
BKD,11/14/12,22.65,22.70,21.53,21.60,1714284,-0.99,-4.38%
BKD,11/13/12,22.68,22.92,22.59,22.59,585944,-0.25,-1.09%
BKD,11/12/12,22.37,23.05,22.27,22.84,856453,0.60,2.70%
BKD,11/09/12,22.14,22.71,21.90,22.24,1660966,-0.13,-0.58%
BKD,11/08/12,23.22,23.32,22.35,22.37,1099644,-0.87,-3.74%
BKD,11/07/12,23.93,24.90,23.15,23.24,2367546,-0.75,-3.13%
BKD,11/06/12,23.80,24.10,23.58,23.99,1048624,0.41,1.74%
BKD,11/05/12,23.22,23.85,23.22,23.58,1037064,0.14,0.60%
BKD,11/02/12,23.74,23.75,22.69,23.44,3534757,-0.55,-2.29%