Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
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%
BKD,11/01/12,23.54,24.28,23.21,23.99,1337633,0.53,2.26%
BKD,10/31/12,23.49,23.61,23.04,23.46,677914,-0.05,-0.21%
BKD,10/26/12,,23.51,23.51,23.51,0,-0.22,-0.93%
BKD,10/25/12,23.54,23.81,23.22,23.73,986735,0.46,1.98%
BKD,10/24/12,23.74,23.79,23.23,23.27,1037825,-0.29,-1.23%
BKD,10/23/12,23.74,23.93,23.37,23.56,1153914,-0.58,-2.40%
BKD,10/19/12,24.20,24.34,23.82,24.14,1489225,-0.11,-0.45%
BKD,10/18/12,24.22,24.48,23.98,24.25,1117485,-0.09,-0.37%
BKD,10/17/12,25.25,25.37,24.11,24.34,1301637,0.07,0.29%
BKD,10/16/12,24.45,24.53,24.15,24.27,539804,-0.03,-0.12%
BKD,10/15/12,24.19,24.34,23.86,24.30,582195,0.14,0.58%
BKD,10/12/12,24.45,24.55,24.10,24.16,916249,0.02,0.08%
BKD,10/11/12,24.27,24.67,24.13,24.14,1340399,0.02,0.08%
BKD,10/10/12,24.21,24.28,23.75,24.12,1427600,-0.14,-0.58%
BKD,10/09/12,24.15,24.55,24.11,24.26,1658326,0.15,0.62%
BKD,10/08/12,24.42,24.44,24.07,24.11,1268120,-0.36,-1.47%
BKD,10/06/12,24.78,24.80,24.41,24.47,1614087,0.00,0.00%
BKD,10/05/12,24.78,24.80,24.41,24.47,1614087,-0.12,-0.49%
BKD,10/04/12,24.84,24.86,24.42,24.59,2482316,-0.27,-1.09%
BKD,10/03/12,24.25,25.41,23.65,24.86,5327223,1.26,5.34%
BKD,10/02/12,23.40,23.76,23.25,23.60,1842067,0.29,1.24%