Sonic Automotive Inc NYSE:SAH Historical Prices

Below are the 6334 trading days of historical prices for SAH.

#	Exchange	Symbol	Date	Open	High	Low	Close
6334	NYSE	SAH	Wed, Jan 18, 2023	48.88	50.39	47.93	48.27
6333	NYSE	SAH	Tue, Jan 17, 2023	47.62	49.40	47.55	48.50
6332	NYSE	SAH	Fri, Jan 13, 2023	49.34	49.57	48.06	49.32
6331	NYSE	SAH	Thu, Jan 12, 2023	50.79	51.22	49.31	50.48
6330	NYSE	SAH	Wed, Jan 11, 2023	49.91	50.83	49.49	50.24
6329	NYSE	SAH	Tue, Jan 10, 2023	49.20	50.11	48.74	49.94
6328	NYSE	SAH	Mon, Jan 9, 2023	48.78	49.37	48.07	49.13
6327	NYSE	SAH	Fri, Jan 6, 2023	47.65	48.93	47.14	48.52
6326	NYSE	SAH	Thu, Jan 5, 2023	47.64	48.04	47.11	47.39
6325	NYSE	SAH	Wed, Jan 4, 2023	47.69	48.78	47.06	48.29
6324	NYSE	SAH	Tue, Jan 3, 2023	49.81	50.20	46.79	47.21
6323	NYSE	SAH	Fri, Dec 30, 2022	48.31	50.09	48.30	49.27
6322	NYSE	SAH	Thu, Dec 29, 2022	47.54	49.10	47.54	48.70
6321	NYSE	SAH	Wed, Dec 28, 2022	48.13	48.66	46.72	47.17
6320	NYSE	SAH	Tue, Dec 27, 2022	47.14	48.40	47.14	47.85
6319	NYSE	SAH	Fri, Dec 23, 2022	46.36	47.90	46.36	47.48
6318	NYSE	SAH	Thu, Dec 22, 2022	43.77	46.61	43.09	46.46
6317	NYSE	SAH	Wed, Dec 21, 2022	45.42	46.71	44.56	46.46
6316	NYSE	SAH	Tue, Dec 20, 2022	47.19	47.19	44.69	44.90
6315	NYSE	SAH	Mon, Dec 19, 2022	48.98	49.87	46.84	47.33
6314	NYSE	SAH	Fri, Dec 16, 2022	48.83	49.68	48.28	48.71
6313	NYSE	SAH	Thu, Dec 15, 2022	49.60	50.34	49.34	49.83
6312	NYSE	SAH	Wed, Dec 14, 2022	48.89	51.06	48.89	50.21
6311	NYSE	SAH	Tue, Dec 13, 2022	54.00	54.00	48.80	48.92
6310	NYSE	SAH	Mon, Dec 12, 2022	51.83	52.46	50.90	51.74
6309	NYSE	SAH	Fri, Dec 9, 2022	50.98	52.13	50.87	51.36
6308	NYSE	SAH	Thu, Dec 8, 2022	51.07	51.85	50.44	51.60
6307	NYSE	SAH	Wed, Dec 7, 2022	51.66	52.00	50.48	50.74
6306	NYSE	SAH	Tue, Dec 6, 2022	50.76	51.66	50.06	51.64
6305	NYSE	SAH	Mon, Dec 5, 2022	51.70	51.70	50.21	50.58
6304	NYSE	SAH	Fri, Dec 2, 2022	51.19	52.34	50.51	52.03
6303	NYSE	SAH	Thu, Dec 1, 2022	53.06	54.14	51.78	51.81
6302	NYSE	SAH	Wed, Nov 30, 2022	52.15	53.25	51.70	53.14
6301	NYSE	SAH	Tue, Nov 29, 2022	51.46	53.29	51.46	52.14
6300	NYSE	SAH	Mon, Nov 28, 2022	50.36	51.34	50.36	51.19
6299	NYSE	SAH	Fri, Nov 25, 2022	51.38	51.85	50.80	50.80
6298	NYSE	SAH	Wed, Nov 23, 2022	50.60	51.32	50.27	51.15
6297	NYSE	SAH	Tue, Nov 22, 2022	51.09	52.05	50.63	50.68
6296	NYSE	SAH	Mon, Nov 21, 2022	50.98	51.15	50.04	50.35
6295	NYSE	SAH	Fri, Nov 18, 2022	52.65	52.65	50.22	51.58
6294	NYSE	SAH	Thu, Nov 17, 2022	49.65	51.58	49.30	51.36
6293	NYSE	SAH	Wed, Nov 16, 2022	50.46	51.44	49.83	50.81
6292	NYSE	SAH	Tue, Nov 15, 2022	51.94	53.55	51.39	51.65
6291	NYSE	SAH	Mon, Nov 14, 2022	50.69	52.06	50.69	50.88
6290	NYSE	SAH	Fri, Nov 11, 2022	51.20	52.26	51.06	51.52
6289	NYSE	SAH	Thu, Nov 10, 2022	49.00	51.67	49.00	51.32
6288	NYSE	SAH	Wed, Nov 9, 2022	47.25	48.31	46.66	46.73
6287	NYSE	SAH	Tue, Nov 8, 2022	47.56	48.20	46.73	47.88
6286	NYSE	SAH	Mon, Nov 7, 2022	46.16	47.07	44.87	46.87
6285	NYSE	SAH	Fri, Nov 4, 2022	46.20	46.72	44.22	45.24
6284	NYSE	SAH	Thu, Nov 3, 2022	44.85	46.15	44.58	44.93
6283	NYSE	SAH	Wed, Nov 2, 2022	47.82	48.11	45.27	45.53
6282	NYSE	SAH	Tue, Nov 1, 2022	47.50	48.77	46.70	48.35
6281	NYSE	SAH	Mon, Oct 31, 2022	46.66	47.80	46.36	46.75
6280	NYSE	SAH	Fri, Oct 28, 2022	47.19	48.04	44.91	47.25
6279	NYSE	SAH	Thu, Oct 27, 2022	44.33	48.82	43.85	47.00
6278	NYSE	SAH	Wed, Oct 26, 2022	45.20	45.78	43.84	44.71
6277	NYSE	SAH	Tue, Oct 25, 2022	42.91	44.70	42.81	44.44
6276	NYSE	SAH	Mon, Oct 24, 2022	42.00	43.11	41.30	42.95
6275	NYSE	SAH	Fri, Oct 21, 2022	41.31	42.35	40.83	41.71
6274	NYSE	SAH	Thu, Oct 20, 2022	43.01	43.80	40.62	41.09
6273	NYSE	SAH	Wed, Oct 19, 2022	45.11	45.50	42.27	43.24
6272	NYSE	SAH	Tue, Oct 18, 2022	45.43	46.16	44.94	46.08
6271	NYSE	SAH	Mon, Oct 17, 2022	45.94	46.58	44.32	44.40
6270	NYSE	SAH	Fri, Oct 14, 2022	47.11	47.53	44.94	45.03
6269	NYSE	SAH	Thu, Oct 13, 2022	44.31	47.50	43.59	46.62
6268	NYSE	SAH	Wed, Oct 12, 2022	44.93	45.87	44.39	45.03
6267	NYSE	SAH	Tue, Oct 11, 2022	43.54	45.42	43.16	44.97
6266	NYSE	SAH	Mon, Oct 10, 2022	43.56	44.40	42.56	43.62
6265	NYSE	SAH	Fri, Oct 7, 2022	44.01	44.80	43.63	44.06
6264	NYSE	SAH	Thu, Oct 6, 2022	45.00	45.22	43.49	44.59
6263	NYSE	SAH	Wed, Oct 5, 2022	44.13	44.14	42.31	43.66
6262	NYSE	SAH	Tue, Oct 4, 2022	45.06	45.80	44.12	45.31
6261	NYSE	SAH	Mon, Oct 3, 2022	44.07	45.17	43.61	44.04
6260	NYSE	SAH	Fri, Sep 30, 2022	42.16	45.46	41.69	43.30
6259	NYSE	SAH	Thu, Sep 29, 2022	45.70	45.90	40.85	42.71
6258	NYSE	SAH	Wed, Sep 28, 2022	46.23	48.84	46.17	48.35
6257	NYSE	SAH	Tue, Sep 27, 2022	44.02	45.75	43.90	45.65
6256	NYSE	SAH	Mon, Sep 26, 2022	43.65	44.60	43.51	43.66
6255	NYSE	SAH	Fri, Sep 23, 2022	43.82	43.82	42.29	43.73
6254	NYSE	SAH	Thu, Sep 22, 2022	45.33	45.41	44.04	44.53
6253	NYSE	SAH	Wed, Sep 21, 2022	47.23	47.66	45.55	45.55
6252	NYSE	SAH	Tue, Sep 20, 2022	46.82	47.39	46.21	46.71
6251	NYSE	SAH	Mon, Sep 19, 2022	45.86	48.67	45.86	47.58
6250	NYSE	SAH	Fri, Sep 16, 2022	45.00	46.90	44.92	46.16
6249	NYSE	SAH	Thu, Sep 15, 2022	46.05	47.72	46.02	46.50
6248	NYSE	SAH	Wed, Sep 14, 2022	45.91	46.31	44.44	46.04
6247	NYSE	SAH	Tue, Sep 13, 2022	47.34	48.07	45.88	45.69
6246	NYSE	SAH	Mon, Sep 12, 2022	47.64	49.51	47.64	49.34
6245	NYSE	SAH	Fri, Sep 9, 2022	46.52	48.63	46.14	47.40
6244	NYSE	SAH	Thu, Sep 8, 2022	48.24	48.49	46.64	47.83
6243	NYSE	SAH	Wed, Sep 7, 2022	47.69	49.09	47.20	49.07
6242	NYSE	SAH	Tue, Sep 6, 2022	51.61	51.64	47.66	47.78
6241	NYSE	SAH	Fri, Sep 2, 2022	53.10	53.13	51.60	51.68
6240	NYSE	SAH	Thu, Sep 1, 2022	52.36	53.56	52.04	52.40
6239	NYSE	SAH	Wed, Aug 31, 2022	54.96	55.37	53.10	53.19
6238	NYSE	SAH	Tue, Aug 30, 2022	56.74	56.74	54.87	55.03
6237	NYSE	SAH	Mon, Aug 29, 2022	55.77	56.73	55.01	56.13
6236	NYSE	SAH	Fri, Aug 26, 2022	58.51	59.19	56.30	56.48
6235	NYSE	SAH	Thu, Aug 25, 2022	54.58	58.62	54.58	58.45
6234	NYSE	SAH	Wed, Aug 24, 2022	54.25	55.26	52.99	54.44
6233	NYSE	SAH	Tue, Aug 23, 2022	53.64	54.89	53.34	54.40
6232	NYSE	SAH	Mon, Aug 22, 2022	53.24	54.76	52.99	53.20
6231	NYSE	SAH	Fri, Aug 19, 2022	53.65	54.25	52.91	54.25
6230	NYSE	SAH	Thu, Aug 18, 2022	53.88	54.55	52.40	54.55
6229	NYSE	SAH	Wed, Aug 17, 2022	52.53	54.47	52.48	53.85
6228	NYSE	SAH	Tue, Aug 16, 2022	50.20	54.97	50.20	53.30
6227	NYSE	SAH	Mon, Aug 15, 2022	49.41	50.42	48.58	50.00
6226	NYSE	SAH	Fri, Aug 12, 2022	48.99	50.03	48.51	49.96
6225	NYSE	SAH	Thu, Aug 11, 2022	48.24	50.09	48.24	48.84
6224	NYSE	SAH	Wed, Aug 10, 2022	46.62	48.91	46.62	47.79
6223	NYSE	SAH	Tue, Aug 9, 2022	44.46	45.14	44.02	45.00
6222	NYSE	SAH	Mon, Aug 8, 2022	44.64	47.30	44.23	45.19
6221	NYSE	SAH	Fri, Aug 5, 2022	42.96	44.91	42.96	44.20
6220	NYSE	SAH	Thu, Aug 4, 2022	43.05	44.74	43.05	43.83
6219	NYSE	SAH	Wed, Aug 3, 2022	41.50	43.74	41.50	43.10
6218	NYSE	SAH	Tue, Aug 2, 2022	42.15	42.66	41.29	41.29
6217	NYSE	SAH	Mon, Aug 1, 2022	40.31	43.52	40.28	43.02
6216	NYSE	SAH	Fri, Jul 29, 2022	41.00	42.47	40.62	41.85
6215	NYSE	SAH	Thu, Jul 28, 2022	40.52	41.95	39.19	41.17
6214	NYSE	SAH	Wed, Jul 27, 2022	39.15	40.18	38.07	39.91
6213	NYSE	SAH	Tue, Jul 26, 2022	38.39	39.35	37.86	38.45
6212	NYSE	SAH	Mon, Jul 25, 2022	39.24	39.28	38.46	38.75
6211	NYSE	SAH	Fri, Jul 22, 2022	38.82	39.75	38.15	38.98
6210	NYSE	SAH	Thu, Jul 21, 2022	38.50	38.90	37.45	38.60
6209	NYSE	SAH	Wed, Jul 20, 2022	39.00	39.61	38.10	39.18
6208	NYSE	SAH	Tue, Jul 19, 2022	38.86	39.96	38.60	39.55
6207	NYSE	SAH	Mon, Jul 18, 2022	37.12	38.92	37.12	38.00
6206	NYSE	SAH	Fri, Jul 15, 2022	35.62	36.64	34.79	36.58
6205	NYSE	SAH	Thu, Jul 14, 2022	34.68	35.45	34.17	35.13
6204	NYSE	SAH	Wed, Jul 13, 2022	36.13	36.45	35.38	36.06
6203	NYSE	SAH	Tue, Jul 12, 2022	35.46	37.02	35.46	36.55
6202	NYSE	SAH	Mon, Jul 11, 2022	36.42	36.69	35.29	35.32
6201	NYSE	SAH	Fri, Jul 8, 2022	37.07	37.69	36.39	36.68
6200	NYSE	SAH	Thu, Jul 7, 2022	35.60	37.44	35.26	37.01
6199	NYSE	SAH	Wed, Jul 6, 2022	37.42	37.94	34.87	35.15
6198	NYSE	SAH	Tue, Jul 5, 2022	36.52	37.83	35.84	37.63
6197	NYSE	SAH	Fri, Jul 1, 2022	36.47	37.58	36.14	37.51
6196	NYSE	SAH	Thu, Jun 30, 2022	37.08	37.08	35.42	36.63
6195	NYSE	SAH	Wed, Jun 29, 2022	37.71	37.73	36.75	37.65
6194	NYSE	SAH	Tue, Jun 28, 2022	38.65	39.26	37.48	37.48
6193	NYSE	SAH	Mon, Jun 27, 2022	38.54	38.70	37.77	38.34
6192	NYSE	SAH	Fri, Jun 24, 2022	36.82	38.62	36.82	38.27
6191	NYSE	SAH	Thu, Jun 23, 2022	36.50	37.01	35.82	36.68
6190	NYSE	SAH	Wed, Jun 22, 2022	35.79	36.69	35.57	36.37
6189	NYSE	SAH	Tue, Jun 21, 2022	37.41	37.99	36.06	36.23
6188	NYSE	SAH	Fri, Jun 17, 2022	34.47	36.56	34.35	36.53
6187	NYSE	SAH	Thu, Jun 16, 2022	38.75	38.82	34.28	34.63
6186	NYSE	SAH	Wed, Jun 15, 2022	40.64	40.77	39.15	39.65
6185	NYSE	SAH	Tue, Jun 14, 2022	39.04	40.91	38.95	39.99
6184	NYSE	SAH	Mon, Jun 13, 2022	41.42	41.65	39.44	39.43
6183	NYSE	SAH	Fri, Jun 10, 2022	43.77	44.54	42.20	42.50
6182	NYSE	SAH	Thu, Jun 9, 2022	44.47	45.38	43.91	44.69
6181	NYSE	SAH	Wed, Jun 8, 2022	45.17	45.45	44.17	44.53
6180	NYSE	SAH	Tue, Jun 7, 2022	45.36	45.58	44.45	45.34
6179	NYSE	SAH	Mon, Jun 6, 2022	45.66	46.18	44.33	45.79
6178	NYSE	SAH	Fri, Jun 3, 2022	44.82	45.55	43.55	45.30
6177	NYSE	SAH	Thu, Jun 2, 2022	45.94	46.34	45.36	45.54
6176	NYSE	SAH	Wed, Jun 1, 2022	45.95	45.99	44.73	45.57
6175	NYSE	SAH	Tue, May 31, 2022	47.09	47.37	44.91	45.61
6174	NYSE	SAH	Fri, May 27, 2022	46.78	47.65	46.17	47.13
6173	NYSE	SAH	Thu, May 26, 2022	46.79	48.54	46.10	46.56
6172	NYSE	SAH	Wed, May 25, 2022	43.74	46.68	43.32	46.47
6171	NYSE	SAH	Tue, May 24, 2022	42.74	44.03	42.74	44.01
6170	NYSE	SAH	Mon, May 23, 2022	43.32	43.88	42.37	43.16
6169	NYSE	SAH	Fri, May 20, 2022	43.91	44.00	41.62	43.10
6168	NYSE	SAH	Thu, May 19, 2022	43.42	44.21	42.84	43.41
6167	NYSE	SAH	Wed, May 18, 2022	47.14	47.14	42.98	43.77
6166	NYSE	SAH	Tue, May 17, 2022	47.00	47.73	46.21	47.68
6165	NYSE	SAH	Mon, May 16, 2022	47.09	47.58	45.91	46.30
6164	NYSE	SAH	Fri, May 13, 2022	45.68	47.65	45.68	47.11
6163	NYSE	SAH	Thu, May 12, 2022	44.63	46.24	44.23	45.28
6162	NYSE	SAH	Wed, May 11, 2022	44.24	45.98	43.50	44.50
6161	NYSE	SAH	Tue, May 10, 2022	45.28	45.43	42.87	44.01
6160	NYSE	SAH	Mon, May 9, 2022	45.80	46.81	44.84	45.02
6159	NYSE	SAH	Fri, May 6, 2022	47.49	47.87	45.73	46.33
6158	NYSE	SAH	Thu, May 5, 2022	48.51	48.56	46.51	47.34
6157	NYSE	SAH	Wed, May 4, 2022	46.74	49.08	46.50	49.05
6156	NYSE	SAH	Tue, May 3, 2022	44.25	47.00	44.11	46.79
6155	NYSE	SAH	Mon, May 2, 2022	43.06	44.30	42.53	44.22
6154	NYSE	SAH	Fri, Apr 29, 2022	41.33	43.14	41.33	42.55
6153	NYSE	SAH	Thu, Apr 28, 2022	42.12	44.10	40.50	42.78
6152	NYSE	SAH	Wed, Apr 27, 2022	43.48	44.40	42.48	42.98
6151	NYSE	SAH	Tue, Apr 26, 2022	44.04	44.42	43.26	43.33
6150	NYSE	SAH	Mon, Apr 25, 2022	43.02	44.61	42.66	44.43
6149	NYSE	SAH	Fri, Apr 22, 2022	43.30	44.38	42.69	43.50
6148	NYSE	SAH	Thu, Apr 21, 2022	45.05	45.22	43.07	43.65
6147	NYSE	SAH	Wed, Apr 20, 2022	46.03	47.22	44.58	44.74
6146	NYSE	SAH	Tue, Apr 19, 2022	44.11	46.25	43.68	45.78
6145	NYSE	SAH	Mon, Apr 18, 2022	43.15	44.35	43.15	43.70
6144	NYSE	SAH	Thu, Apr 14, 2022	43.26	44.53	43.20	43.35
6143	NYSE	SAH	Wed, Apr 13, 2022	42.83	43.59	42.10	43.04
6142	NYSE	SAH	Tue, Apr 12, 2022	42.50	44.00	41.54	42.49
6141	NYSE	SAH	Mon, Apr 11, 2022	40.51	43.27	40.51	42.10
6140	NYSE	SAH	Fri, Apr 8, 2022	39.80	41.65	39.25	41.01
6139	NYSE	SAH	Thu, Apr 7, 2022	41.05	41.37	38.64	39.60
6138	NYSE	SAH	Wed, Apr 6, 2022	41.48	42.68	41.05	41.96
6137	NYSE	SAH	Tue, Apr 5, 2022	42.54	43.19	41.71	41.78
6136	NYSE	SAH	Mon, Apr 4, 2022	42.21	43.65	42.02	43.10
6135	NYSE	SAH	Fri, Apr 1, 2022	42.62	43.32	41.30	41.84
6134	NYSE	SAH	Thu, Mar 31, 2022	44.79	45.32	42.36	42.51
6133	NYSE	SAH	Wed, Mar 30, 2022	46.83	47.24	44.99	45.00
6132	NYSE	SAH	Tue, Mar 29, 2022	45.67	47.42	45.19	47.18
6131	NYSE	SAH	Mon, Mar 28, 2022	46.12	46.18	44.32	44.95
6130	NYSE	SAH	Fri, Mar 25, 2022	47.75	47.75	45.85	46.07
6129	NYSE	SAH	Thu, Mar 24, 2022	47.70	48.69	47.11	47.45
6128	NYSE	SAH	Wed, Mar 23, 2022	48.28	48.83	47.51	47.92
6127	NYSE	SAH	Tue, Mar 22, 2022	48.93	49.69	47.53	48.69
6126	NYSE	SAH	Mon, Mar 21, 2022	48.75	49.78	48.08	48.82
6125	NYSE	SAH	Fri, Mar 18, 2022	47.40	48.54	46.00	48.50
6124	NYSE	SAH	Thu, Mar 17, 2022	47.29	48.07	46.37	48.04
6123	NYSE	SAH	Wed, Mar 16, 2022	46.85	47.91	46.05	47.01
6122	NYSE	SAH	Tue, Mar 15, 2022	45.10	46.52	44.87	46.48
6121	NYSE	SAH	Mon, Mar 14, 2022	47.32	47.32	44.97	45.39
6120	NYSE	SAH	Fri, Mar 11, 2022	47.78	48.26	47.12	47.04
6119	NYSE	SAH	Thu, Mar 10, 2022	48.44	48.98	47.31	48.60
6118	NYSE	SAH	Wed, Mar 9, 2022	51.20	51.47	49.43	49.56
6117	NYSE	SAH	Tue, Mar 8, 2022	49.92	52.54	49.15	51.05
6116	NYSE	SAH	Mon, Mar 7, 2022	51.46	52.23	49.96	50.19
6115	NYSE	SAH	Fri, Mar 4, 2022	52.90	53.48	50.56	51.27
6114	NYSE	SAH	Thu, Mar 3, 2022	55.10	55.51	52.57	53.45
6113	NYSE	SAH	Wed, Mar 2, 2022	52.28	55.71	52.19	55.14
6112	NYSE	SAH	Tue, Mar 1, 2022	53.52	54.06	50.85	51.73
6111	NYSE	SAH	Mon, Feb 28, 2022	52.97	53.91	52.76	53.71
6110	NYSE	SAH	Fri, Feb 25, 2022	51.25	54.06	50.88	53.86
6109	NYSE	SAH	Thu, Feb 24, 2022	49.24	51.99	48.85	51.79
6108	NYSE	SAH	Wed, Feb 23, 2022	51.04	52.31	50.50	50.65
6107	NYSE	SAH	Tue, Feb 22, 2022	51.75	52.54	50.00	50.33
6106	NYSE	SAH	Fri, Feb 18, 2022	52.07	53.66	51.77	52.20
6105	NYSE	SAH	Thu, Feb 17, 2022	53.51	54.80	51.69	52.33
6104	NYSE	SAH	Wed, Feb 16, 2022	54.24	54.24	51.55	53.55
6103	NYSE	SAH	Tue, Feb 15, 2022	48.79	50.56	48.79	50.49
6102	NYSE	SAH	Mon, Feb 14, 2022	48.86	49.48	48.21	48.22
6101	NYSE	SAH	Fri, Feb 11, 2022	48.71	49.14	48.02	48.61
6100	NYSE	SAH	Thu, Feb 10, 2022	49.35	49.77	47.99	48.35
6099	NYSE	SAH	Wed, Feb 9, 2022	49.77	50.84	49.51	49.74
6098	NYSE	SAH	Tue, Feb 8, 2022	47.77	49.80	47.77	49.04
6097	NYSE	SAH	Mon, Feb 7, 2022	48.79	49.28	47.72	47.98
6096	NYSE	SAH	Fri, Feb 4, 2022	49.47	49.47	47.18	48.50
6095	NYSE	SAH	Thu, Feb 3, 2022	50.28	51.17	49.42	49.65
6094	NYSE	SAH	Wed, Feb 2, 2022	50.68	51.10	49.58	50.49
6093	NYSE	SAH	Tue, Feb 1, 2022	50.94	51.43	49.70	51.00
6092	NYSE	SAH	Mon, Jan 31, 2022	49.02	51.08	49.02	51.01
6091	NYSE	SAH	Fri, Jan 28, 2022	50.09	50.42	48.25	49.47
6090	NYSE	SAH	Thu, Jan 27, 2022	49.70	50.86	49.66	50.07
6089	NYSE	SAH	Wed, Jan 26, 2022	50.88	51.06	49.17	49.43
6088	NYSE	SAH	Tue, Jan 25, 2022	48.58	51.11	48.15	50.40
6087	NYSE	SAH	Mon, Jan 24, 2022	45.42	49.74	45.03	49.26
6086	NYSE	SAH	Fri, Jan 21, 2022	44.43	46.83	44.17	45.89
6085	NYSE	SAH	Thu, Jan 20, 2022	46.76	48.06	44.61	44.73
6084	NYSE	SAH	Wed, Jan 19, 2022	48.25	48.45	46.16	46.74
6083	NYSE	SAH	Tue, Jan 18, 2022	48.19	49.47	47.78	48.24
6082	NYSE	SAH	Fri, Jan 14, 2022	48.26	48.94	46.93	48.19
6081	NYSE	SAH	Thu, Jan 13, 2022	48.46	49.43	48.07	48.68
6080	NYSE	SAH	Wed, Jan 12, 2022	49.70	50.32	47.81	48.02
6079	NYSE	SAH	Tue, Jan 11, 2022	49.53	50.10	48.66	49.83
6078	NYSE	SAH	Mon, Jan 10, 2022	49.18	49.90	48.00	49.70
6077	NYSE	SAH	Fri, Jan 7, 2022	49.82	51.44	49.56	49.71
6076	NYSE	SAH	Thu, Jan 6, 2022	50.32	50.70	49.36	50.13
6075	NYSE	SAH	Wed, Jan 5, 2022	50.77	51.89	49.78	49.88
6074	NYSE	SAH	Tue, Jan 4, 2022	50.26	51.75	49.86	50.63
6073	NYSE	SAH	Mon, Jan 3, 2022	49.74	51.04	49.41	49.69
6072	NYSE	SAH	Fri, Dec 31, 2021	48.89	49.75	48.41	49.45
6071	NYSE	SAH	Thu, Dec 30, 2021	48.76	49.55	48.42	48.98
6070	NYSE	SAH	Wed, Dec 29, 2021	48.34	49.01	47.86	48.58
6069	NYSE	SAH	Tue, Dec 28, 2021	48.15	49.03	47.96	48.58
6068	NYSE	SAH	Mon, Dec 27, 2021	48.52	48.63	47.30	48.36
6067	NYSE	SAH	Thu, Dec 23, 2021	48.20	48.54	47.01	48.34
6066	NYSE	SAH	Wed, Dec 22, 2021	47.92	48.69	47.16	47.92
6065	NYSE	SAH	Tue, Dec 21, 2021	47.22	47.80	46.10	47.77
6064	NYSE	SAH	Mon, Dec 20, 2021	46.91	46.91	45.16	46.74
6063	NYSE	SAH	Fri, Dec 17, 2021	48.00	48.59	46.92	47.31
6062	NYSE	SAH	Thu, Dec 16, 2021	49.10	49.92	47.60	47.75
6061	NYSE	SAH	Wed, Dec 15, 2021	47.86	49.50	46.89	48.97
6060	NYSE	SAH	Tue, Dec 14, 2021	47.39	50.08	47.18	47.64
6059	NYSE	SAH	Mon, Dec 13, 2021	50.35	50.49	47.28	47.63
6058	NYSE	SAH	Fri, Dec 10, 2021	49.96	50.48	48.28	50.33
6057	NYSE	SAH	Thu, Dec 9, 2021	48.47	49.79	47.95	49.48
6056	NYSE	SAH	Wed, Dec 8, 2021	50.33	50.71	48.23	48.88
6055	NYSE	SAH	Tue, Dec 7, 2021	50.93	51.00	49.63	50.16
6054	NYSE	SAH	Mon, Dec 6, 2021	48.38	51.53	48.27	50.14
6053	NYSE	SAH	Fri, Dec 3, 2021	46.29	48.03	45.06	47.61
6052	NYSE	SAH	Thu, Dec 2, 2021	44.36	47.05	44.06	46.25
6051	NYSE	SAH	Wed, Dec 1, 2021	46.13	46.31	43.97	44.00
6050	NYSE	SAH	Tue, Nov 30, 2021	45.49	46.76	44.55	44.91
6049	NYSE	SAH	Mon, Nov 29, 2021	47.06	47.72	45.80	46.08
6048	NYSE	SAH	Fri, Nov 26, 2021	45.45	46.99	45.24	46.84
6047	NYSE	SAH	Wed, Nov 24, 2021	47.48	48.23	47.09	47.09
6046	NYSE	SAH	Tue, Nov 23, 2021	48.32	48.99	47.81	48.11
6045	NYSE	SAH	Mon, Nov 22, 2021	47.25	49.33	47.25	48.46
6044	NYSE	SAH	Fri, Nov 19, 2021	47.64	48.13	46.23	46.77
6043	NYSE	SAH	Thu, Nov 18, 2021	47.09	48.41	45.99	48.17
6042	NYSE	SAH	Wed, Nov 17, 2021	49.47	50.14	46.26	47.21
6041	NYSE	SAH	Tue, Nov 16, 2021	51.13	52.37	50.54	51.42
6040	NYSE	SAH	Mon, Nov 15, 2021	51.39	52.00	50.86	51.26
6039	NYSE	SAH	Fri, Nov 12, 2021	51.06	51.32	50.56	51.00
6038	NYSE	SAH	Thu, Nov 11, 2021	51.33	51.65	50.63	50.77
6037	NYSE	SAH	Wed, Nov 10, 2021	51.54	52.44	50.39	51.06
6036	NYSE	SAH	Tue, Nov 9, 2021	51.59	52.93	51.32	51.78
6035	NYSE	SAH	Mon, Nov 8, 2021	51.73	53.32	51.18	51.48
6034	NYSE	SAH	Fri, Nov 5, 2021	53.34	53.42	51.30	51.62
6033	NYSE	SAH	Thu, Nov 4, 2021	52.37	52.58	51.30	52.41
6032	NYSE	SAH	Wed, Nov 3, 2021	50.62	52.83	50.62	51.99
6031	NYSE	SAH	Tue, Nov 2, 2021	50.64	51.46	49.51	50.48
6030	NYSE	SAH	Mon, Nov 1, 2021	49.76	51.75	49.76	51.02
6029	NYSE	SAH	Fri, Oct 29, 2021	49.07	51.02	48.95	49.43
6028	NYSE	SAH	Thu, Oct 28, 2021	48.99	50.83	48.25	49.00
6027	NYSE	SAH	Wed, Oct 27, 2021	50.01	50.41	49.05	49.61
6026	NYSE	SAH	Tue, Oct 26, 2021	53.62	54.05	50.03	50.14
6025	NYSE	SAH	Mon, Oct 25, 2021	51.95	53.72	51.95	53.70
6024	NYSE	SAH	Fri, Oct 22, 2021	52.85	53.23	51.45	52.03
6023	NYSE	SAH	Thu, Oct 21, 2021	52.17	53.41	51.83	53.25
6022	NYSE	SAH	Wed, Oct 20, 2021	51.90	53.40	50.64	51.38
6021	NYSE	SAH	Tue, Oct 19, 2021	51.45	52.56	50.94	51.08
6020	NYSE	SAH	Mon, Oct 18, 2021	51.99	51.99	51.08	51.30
6019	NYSE	SAH	Fri, Oct 15, 2021	53.04	53.58	52.07	52.13
6018	NYSE	SAH	Thu, Oct 14, 2021	52.93	53.39	51.06	52.34
6017	NYSE	SAH	Wed, Oct 13, 2021	56.25	57.16	52.39	52.66
6016	NYSE	SAH	Tue, Oct 12, 2021	55.43	56.30	55.14	56.17
6015	NYSE	SAH	Mon, Oct 11, 2021	54.93	56.35	54.27	55.04
6014	NYSE	SAH	Fri, Oct 8, 2021	54.08	55.31	54.03	54.21
6013	NYSE	SAH	Thu, Oct 7, 2021	54.90	55.34	54.32	54.63
6012	NYSE	SAH	Wed, Oct 6, 2021	54.05	55.22	53.54	53.86
6011	NYSE	SAH	Tue, Oct 5, 2021	56.00	56.09	53.92	54.71
6010	NYSE	SAH	Mon, Oct 4, 2021	52.97	56.31	52.70	55.89
6009	NYSE	SAH	Fri, Oct 1, 2021	52.61	53.88	51.16	52.97
6008	NYSE	SAH	Thu, Sep 30, 2021	54.44	54.98	51.65	52.54
6007	NYSE	SAH	Wed, Sep 29, 2021	55.26	56.30	54.24	55.45
6006	NYSE	SAH	Tue, Sep 28, 2021	56.61	58.00	54.41	54.84
6005	NYSE	SAH	Mon, Sep 27, 2021	56.31	57.19	55.80	56.62
6004	NYSE	SAH	Fri, Sep 24, 2021	56.30	56.61	54.95	55.80
6003	NYSE	SAH	Thu, Sep 23, 2021	55.63	57.28	55.17	56.30
6002	NYSE	SAH	Wed, Sep 22, 2021	54.72	56.62	54.60	55.01
6001	NYSE	SAH	Tue, Sep 21, 2021	53.51	54.08	52.08	53.78
6000	NYSE	SAH	Mon, Sep 20, 2021	52.89	53.71	51.45	52.35
5999	NYSE	SAH	Fri, Sep 17, 2021	53.38	55.12	53.05	54.12
5998	NYSE	SAH	Thu, Sep 16, 2021	51.08	53.60	51.08	53.01
5997	NYSE	SAH	Wed, Sep 15, 2021	50.34	51.28	49.36	51.06
5996	NYSE	SAH	Tue, Sep 14, 2021	51.18	51.23	50.11	50.34
5995	NYSE	SAH	Mon, Sep 13, 2021	50.54	51.11	49.38	50.77
5994	NYSE	SAH	Fri, Sep 10, 2021	50.41	51.13	49.97	49.98
5993	NYSE	SAH	Thu, Sep 9, 2021	49.11	50.42	48.56	50.30
5992	NYSE	SAH	Wed, Sep 8, 2021	48.62	49.40	48.06	49.40
5991	NYSE	SAH	Tue, Sep 7, 2021	49.84	50.26	48.59	48.65
5990	NYSE	SAH	Fri, Sep 3, 2021	49.30	50.20	48.62	50.00
5989	NYSE	SAH	Thu, Sep 2, 2021	51.36	51.82	49.70	49.81
5988	NYSE	SAH	Wed, Sep 1, 2021	51.27	52.48	50.03	51.27
5987	NYSE	SAH	Tue, Aug 31, 2021	50.71	51.00	49.70	50.54
5986	NYSE	SAH	Mon, Aug 30, 2021	51.05	51.05	49.85	50.71
5985	NYSE	SAH	Fri, Aug 27, 2021	49.69	51.30	49.56	50.86
5984	NYSE	SAH	Thu, Aug 26, 2021	49.61	50.29	49.45	49.79
5983	NYSE	SAH	Wed, Aug 25, 2021	50.74	51.00	50.00	50.10
5982	NYSE	SAH	Tue, Aug 24, 2021	50.69	51.66	50.06	50.45
5981	NYSE	SAH	Mon, Aug 23, 2021	50.17	50.84	49.65	50.22
5980	NYSE	SAH	Fri, Aug 20, 2021	49.10	50.29	48.63	50.25
5979	NYSE	SAH	Thu, Aug 19, 2021	48.82	49.89	48.43	49.28
5978	NYSE	SAH	Wed, Aug 18, 2021	50.31	50.57	48.77	49.69
5977	NYSE	SAH	Tue, Aug 17, 2021	52.28	53.62	50.07	50.22
5976	NYSE	SAH	Mon, Aug 16, 2021	50.51	53.12	50.01	53.02
5975	NYSE	SAH	Fri, Aug 13, 2021	52.15	52.25	50.91	51.02
5974	NYSE	SAH	Thu, Aug 12, 2021	52.53	53.03	49.71	52.18
5973	NYSE	SAH	Wed, Aug 11, 2021	52.90	52.99	51.87	52.67
5972	NYSE	SAH	Tue, Aug 10, 2021	51.47	53.39	51.21	53.03
5971	NYSE	SAH	Mon, Aug 9, 2021	51.94	52.83	51.05	51.80
5970	NYSE	SAH	Fri, Aug 6, 2021	52.78	53.62	51.55	52.47
5969	NYSE	SAH	Thu, Aug 5, 2021	51.18	52.76	51.18	52.01
5968	NYSE	SAH	Wed, Aug 4, 2021	53.98	54.55	50.82	50.98
5967	NYSE	SAH	Tue, Aug 3, 2021	56.49	56.86	54.47	54.57
5966	NYSE	SAH	Mon, Aug 2, 2021	55.00	58.00	54.84	56.17
5965	NYSE	SAH	Fri, Jul 30, 2021	53.24	55.00	53.20	54.55
5964	NYSE	SAH	Thu, Jul 29, 2021	53.00	54.49	49.89	53.46
5963	NYSE	SAH	Wed, Jul 28, 2021	51.27	52.78	49.42	50.36
5962	NYSE	SAH	Tue, Jul 27, 2021	49.32	50.62	48.84	50.48
5961	NYSE	SAH	Mon, Jul 26, 2021	49.59	50.00	48.71	49.35
5960	NYSE	SAH	Fri, Jul 23, 2021	49.00	49.12	47.95	48.97
5959	NYSE	SAH	Thu, Jul 22, 2021	48.99	49.26	48.29	48.57
5958	NYSE	SAH	Wed, Jul 21, 2021	48.79	51.05	48.62	49.32
5957	NYSE	SAH	Tue, Jul 20, 2021	45.76	48.94	45.48	48.50
5956	NYSE	SAH	Mon, Jul 19, 2021	45.57	46.30	44.36	45.48
5955	NYSE	SAH	Fri, Jul 16, 2021	48.38	48.38	46.29	46.58
5954	NYSE	SAH	Thu, Jul 15, 2021	47.53	49.08	47.47	47.80
5953	NYSE	SAH	Wed, Jul 14, 2021	47.70	48.84	47.48	47.61
5952	NYSE	SAH	Tue, Jul 13, 2021	47.22	47.98	46.68	47.53
5951	NYSE	SAH	Mon, Jul 12, 2021	46.44	48.30	46.44	47.60
5950	NYSE	SAH	Fri, Jul 9, 2021	45.18	46.92	45.18	46.84
5949	NYSE	SAH	Thu, Jul 8, 2021	43.45	45.12	42.33	44.31
5948	NYSE	SAH	Wed, Jul 7, 2021	43.73	45.01	43.73	44.38
5947	NYSE	SAH	Tue, Jul 6, 2021	46.53	46.80	44.00	44.10
5946	NYSE	SAH	Fri, Jul 2, 2021	46.79	47.15	46.27	46.71
5945	NYSE	SAH	Thu, Jul 1, 2021	45.11	46.79	44.91	46.68
5944	NYSE	SAH	Wed, Jun 30, 2021	43.60	44.86	43.34	44.74
5943	NYSE	SAH	Tue, Jun 29, 2021	44.49	45.21	43.60	43.93
5942	NYSE	SAH	Mon, Jun 28, 2021	45.66	45.66	43.69	44.26
5941	NYSE	SAH	Fri, Jun 25, 2021	45.00	46.51	45.00	45.82
5940	NYSE	SAH	Thu, Jun 24, 2021	44.56	44.67	43.94	44.61
5939	NYSE	SAH	Wed, Jun 23, 2021	44.56	44.76	43.84	44.34
5938	NYSE	SAH	Tue, Jun 22, 2021	44.68	44.68	43.19	44.28
5937	NYSE	SAH	Mon, Jun 21, 2021	44.25	45.58	44.13	44.56
5936	NYSE	SAH	Fri, Jun 18, 2021	43.20	44.40	43.20	43.86
5935	NYSE	SAH	Thu, Jun 17, 2021	45.41	45.41	43.50	44.02
5934	NYSE	SAH	Wed, Jun 16, 2021	45.31	45.73	44.53	45.54
5933	NYSE	SAH	Tue, Jun 15, 2021	45.94	46.12	44.48	45.48
5932	NYSE	SAH	Mon, Jun 14, 2021	46.73	47.15	45.36	45.67
5931	NYSE	SAH	Fri, Jun 11, 2021	46.72	47.21	46.50	46.57
5930	NYSE	SAH	Thu, Jun 10, 2021	47.28	47.54	46.38	46.52
5929	NYSE	SAH	Wed, Jun 9, 2021	48.00	48.00	46.64	46.80
5928	NYSE	SAH	Tue, Jun 8, 2021	47.91	48.10	47.10	48.04
5927	NYSE	SAH	Mon, Jun 7, 2021	47.60	47.71	46.76	47.70
5926	NYSE	SAH	Fri, Jun 4, 2021	48.42	48.42	47.31	47.63
5925	NYSE	SAH	Thu, Jun 3, 2021	48.09	48.84	47.76	48.20
5924	NYSE	SAH	Wed, Jun 2, 2021	51.20	51.20	47.80	48.18
5923	NYSE	SAH	Tue, Jun 1, 2021	48.73	51.57	48.55	51.16
5922	NYSE	SAH	Fri, May 28, 2021	49.12	49.32	47.73	48.23
5921	NYSE	SAH	Thu, May 27, 2021	49.15	49.50	48.80	48.92
5920	NYSE	SAH	Wed, May 26, 2021	48.73	49.16	48.29	48.69
5919	NYSE	SAH	Tue, May 25, 2021	48.38	49.80	47.97	48.02
5918	NYSE	SAH	Mon, May 24, 2021	48.73	49.12	48.06	48.28
5917	NYSE	SAH	Fri, May 21, 2021	48.61	48.86	48.01	48.51
5916	NYSE	SAH	Thu, May 20, 2021	48.44	48.57	47.19	47.96
5915	NYSE	SAH	Wed, May 19, 2021	48.95	49.28	47.00	48.24
5914	NYSE	SAH	Tue, May 18, 2021	51.70	52.01	50.12	50.19
5913	NYSE	SAH	Mon, May 17, 2021	50.54	51.74	49.81	51.67
5912	NYSE	SAH	Fri, May 14, 2021	49.62	50.93	48.97	50.76
5911	NYSE	SAH	Thu, May 13, 2021	48.45	49.57	47.88	49.07
5910	NYSE	SAH	Wed, May 12, 2021	48.23	48.95	47.77	48.20
5909	NYSE	SAH	Tue, May 11, 2021	50.16	50.16	48.14	48.68
5908	NYSE	SAH	Mon, May 10, 2021	51.55	52.66	50.85	51.15
5907	NYSE	SAH	Fri, May 7, 2021	52.06	52.06	50.88	51.58
5906	NYSE	SAH	Thu, May 6, 2021	51.77	53.10	50.67	52.37
5905	NYSE	SAH	Wed, May 5, 2021	53.64	53.17	51.61	51.90
5904	NYSE	SAH	Tue, May 4, 2021	50.98	53.28	50.32	53.11
5903	NYSE	SAH	Mon, May 3, 2021	49.78	51.24	49.20	50.87
5902	NYSE	SAH	Fri, Apr 30, 2021	51.17	51.81	48.77	49.34
5901	NYSE	SAH	Thu, Apr 29, 2021	52.71	52.71	49.55	51.07
5900	NYSE	SAH	Wed, Apr 28, 2021	51.20	51.59	49.64	51.10
5899	NYSE	SAH	Tue, Apr 27, 2021	50.68	51.82	50.65	50.96
5898	NYSE	SAH	Mon, Apr 26, 2021	51.17	52.11	50.43	50.65
5897	NYSE	SAH	Fri, Apr 23, 2021	49.32	51.30	48.26	50.68
5896	NYSE	SAH	Thu, Apr 22, 2021	49.77	50.44	48.96	49.05
5895	NYSE	SAH	Wed, Apr 21, 2021	48.55	49.57	47.26	49.42
5894	NYSE	SAH	Tue, Apr 20, 2021	50.03	51.06	47.75	48.36
5893	NYSE	SAH	Mon, Apr 19, 2021	50.51	50.51	49.14	50.06
5892	NYSE	SAH	Fri, Apr 16, 2021	50.92	51.98	49.76	50.49
5891	NYSE	SAH	Thu, Apr 15, 2021	49.92	50.40	48.56	50.40
5890	NYSE	SAH	Wed, Apr 14, 2021	48.75	50.27	48.75	49.50
5889	NYSE	SAH	Tue, Apr 13, 2021	49.41	49.62	48.60	48.92
5888	NYSE	SAH	Mon, Apr 12, 2021	50.98	51.23	49.33	49.67
5887	NYSE	SAH	Fri, Apr 9, 2021	50.20	51.28	49.27	50.98
5886	NYSE	SAH	Thu, Apr 8, 2021	49.48	50.35	48.37	50.18
5885	NYSE	SAH	Wed, Apr 7, 2021	49.63	49.97	49.00	49.29
5884	NYSE	SAH	Tue, Apr 6, 2021	50.14	50.80	48.73	49.99
5883	NYSE	SAH	Mon, Apr 5, 2021	49.63	50.52	48.88	50.28
5882	NYSE	SAH	Thu, Apr 1, 2021	49.38	49.75	47.38	49.12
5881	NYSE	SAH	Wed, Mar 31, 2021	50.64	51.82	49.55	49.57
5880	NYSE	SAH	Tue, Mar 30, 2021	49.34	51.22	49.00	50.66
5879	NYSE	SAH	Mon, Mar 29, 2021	51.63	53.19	49.34	49.34
5878	NYSE	SAH	Fri, Mar 26, 2021	50.61	52.09	49.60	51.84
5877	NYSE	SAH	Thu, Mar 25, 2021	47.06	50.37	46.75	50.06
5876	NYSE	SAH	Wed, Mar 24, 2021	49.81	50.63	47.57	47.57
5875	NYSE	SAH	Tue, Mar 23, 2021	50.50	50.70	49.29	49.32
5874	NYSE	SAH	Mon, Mar 22, 2021	52.45	53.52	49.63	51.34
5873	NYSE	SAH	Fri, Mar 19, 2021	54.21	54.21	52.49	52.60
5872	NYSE	SAH	Thu, Mar 18, 2021	55.31	56.07	53.25	53.50
5871	NYSE	SAH	Wed, Mar 17, 2021	54.25	55.62	53.51	55.08
5870	NYSE	SAH	Tue, Mar 16, 2021	53.06	55.43	52.77	54.45
5869	NYSE	SAH	Mon, Mar 15, 2021	52.84	53.69	51.92	53.40
5868	NYSE	SAH	Fri, Mar 12, 2021	53.09	53.85	52.18	53.05
5867	NYSE	SAH	Thu, Mar 11, 2021	52.71	53.99	51.94	52.75
5866	NYSE	SAH	Wed, Mar 10, 2021	50.00	53.51	49.98	52.87
5865	NYSE	SAH	Tue, Mar 9, 2021	50.41	50.79	48.76	50.02
5864	NYSE	SAH	Mon, Mar 8, 2021	48.28	50.35	48.08	50.01
5863	NYSE	SAH	Fri, Mar 5, 2021	47.47	48.07	45.76	47.80
5862	NYSE	SAH	Thu, Mar 4, 2021	46.97	47.72	44.96	46.72
5861	NYSE	SAH	Wed, Mar 3, 2021	47.84	48.54	46.72	47.41
5860	NYSE	SAH	Tue, Mar 2, 2021	47.58	47.85	46.70	47.32
5859	NYSE	SAH	Mon, Mar 1, 2021	47.00	48.00	45.87	47.55
5858	NYSE	SAH	Fri, Feb 26, 2021	44.34	46.71	44.08	46.11
5857	NYSE	SAH	Thu, Feb 25, 2021	44.40	46.59	43.64	44.50
5856	NYSE	SAH	Wed, Feb 24, 2021	41.45	44.07	41.28	44.02
5855	NYSE	SAH	Tue, Feb 23, 2021	42.86	44.03	41.26	41.61
5854	NYSE	SAH	Mon, Feb 22, 2021	40.94	44.26	40.78	43.42
5853	NYSE	SAH	Fri, Feb 19, 2021	39.25	41.88	39.25	41.25
5852	NYSE	SAH	Thu, Feb 18, 2021	42.27	42.80	39.35	39.39
5851	NYSE	SAH	Wed, Feb 17, 2021	42.78	43.30	39.71	41.26
5850	NYSE	SAH	Tue, Feb 16, 2021	46.69	48.50	44.10	44.13
5849	NYSE	SAH	Fri, Feb 12, 2021	46.74	47.10	45.36	46.11
5848	NYSE	SAH	Thu, Feb 11, 2021	47.34	48.25	46.36	47.36
5847	NYSE	SAH	Wed, Feb 10, 2021	45.63	48.44	44.91	46.80
5846	NYSE	SAH	Tue, Feb 9, 2021	44.73	46.27	44.47	45.53
5845	NYSE	SAH	Mon, Feb 8, 2021	43.26	45.12	43.24	44.75
5844	NYSE	SAH	Fri, Feb 5, 2021	42.72	43.62	41.20	42.98
5843	NYSE	SAH	Thu, Feb 4, 2021	42.03	42.85	41.49	42.10
5842	NYSE	SAH	Wed, Feb 3, 2021	41.90	42.78	40.52	42.15
5841	NYSE	SAH	Tue, Feb 2, 2021	43.40	44.53	41.37	41.82
5840	NYSE	SAH	Mon, Feb 1, 2021	41.28	42.96	41.23	42.49
5839	NYSE	SAH	Fri, Jan 29, 2021	42.88	43.00	40.11	40.93
5838	NYSE	SAH	Thu, Jan 28, 2021	42.02	43.21	39.90	42.88
5837	NYSE	SAH	Wed, Jan 27, 2021	43.01	43.12	39.53	41.67
5836	NYSE	SAH	Tue, Jan 26, 2021	44.65	47.06	43.61	44.19
5835	NYSE	SAH	Mon, Jan 25, 2021	46.48	46.88	42.93	44.08
5834	NYSE	SAH	Fri, Jan 22, 2021	47.46	47.83	45.51	46.92
5833	NYSE	SAH	Thu, Jan 21, 2021	48.20	48.81	47.70	48.11
5832	NYSE	SAH	Wed, Jan 20, 2021	47.92	49.21	47.82	48.36
5831	NYSE	SAH	Tue, Jan 19, 2021	48.65	49.04	46.85	47.65
5830	NYSE	SAH	Fri, Jan 15, 2021	46.50	48.94	45.90	48.00
5829	NYSE	SAH	Thu, Jan 14, 2021	43.39	47.09	43.29	46.41
5828	NYSE	SAH	Wed, Jan 13, 2021	44.61	44.64	42.13	43.15
5827	NYSE	SAH	Tue, Jan 12, 2021	43.59	45.79	43.59	44.98
5826	NYSE	SAH	Mon, Jan 11, 2021	42.14	43.72	42.14	43.52
5825	NYSE	SAH	Fri, Jan 8, 2021	43.47	43.52	42.03	42.79
5824	NYSE	SAH	Thu, Jan 7, 2021	42.51	43.41	42.17	43.14
5823	NYSE	SAH	Wed, Jan 6, 2021	40.41	42.54	39.92	42.32
5822	NYSE	SAH	Tue, Jan 5, 2021	38.56	39.97	37.72	39.61
5821	NYSE	SAH	Mon, Jan 4, 2021	38.97	40.65	37.53	38.59
5820	NYSE	SAH	Thu, Dec 31, 2020	38.79	39.06	37.55	38.57
5819	NYSE	SAH	Wed, Dec 30, 2020	38.31	40.61	38.31	39.11
5818	NYSE	SAH	Tue, Dec 29, 2020	38.48	38.59	37.24	38.20
5817	NYSE	SAH	Mon, Dec 28, 2020	38.54	38.93	37.76	38.10
5816	NYSE	SAH	Thu, Dec 24, 2020	38.23	38.72	37.73	38.21
5815	NYSE	SAH	Wed, Dec 23, 2020	38.45	38.61	37.64	38.19
5814	NYSE	SAH	Tue, Dec 22, 2020	39.75	39.75	37.88	38.11
5813	NYSE	SAH	Mon, Dec 21, 2020	38.81	40.00	38.17	39.62
5812	NYSE	SAH	Fri, Dec 18, 2020	41.05	41.73	39.15	39.50
5811	NYSE	SAH	Thu, Dec 17, 2020	40.26	41.15	39.51	41.02
5810	NYSE	SAH	Wed, Dec 16, 2020	40.84	41.25	39.58	40.27
5809	NYSE	SAH	Tue, Dec 15, 2020	40.33	42.15	40.09	40.62
5808	NYSE	SAH	Mon, Dec 14, 2020	42.34	42.83	39.82	40.06
5807	NYSE	SAH	Fri, Dec 11, 2020	41.16	42.05	41.05	41.38
5806	NYSE	SAH	Thu, Dec 10, 2020	42.80	42.99	41.66	41.72
5805	NYSE	SAH	Wed, Dec 9, 2020	42.77	43.92	42.64	43.30
5804	NYSE	SAH	Tue, Dec 8, 2020	43.47	44.00	42.31	42.60
5803	NYSE	SAH	Mon, Dec 7, 2020	44.19	44.26	43.28	44.04
5802	NYSE	SAH	Fri, Dec 4, 2020	42.57	44.00	41.65	43.77
5801	NYSE	SAH	Thu, Dec 3, 2020	42.25	43.45	41.23	42.21
5800	NYSE	SAH	Wed, Dec 2, 2020	40.98	42.54	40.51	42.17
5799	NYSE	SAH	Tue, Dec 1, 2020	41.07	42.41	40.69	42.06
5798	NYSE	SAH	Mon, Nov 30, 2020	42.30	42.34	40.25	40.38
5797	NYSE	SAH	Fri, Nov 27, 2020	42.78	42.97	41.83	42.36
5796	NYSE	SAH	Wed, Nov 25, 2020	44.75	44.79	42.18	42.91
5795	NYSE	SAH	Tue, Nov 24, 2020	43.23	45.46	42.67	45.05
5794	NYSE	SAH	Mon, Nov 23, 2020	40.73	42.66	40.67	42.58
5793	NYSE	SAH	Fri, Nov 20, 2020	41.01	41.61	40.12	40.29
5792	NYSE	SAH	Thu, Nov 19, 2020	42.11	42.63	40.79	41.39
5791	NYSE	SAH	Wed, Nov 18, 2020	42.60	43.86	41.95	42.19
5790	NYSE	SAH	Tue, Nov 17, 2020	42.79	42.79	41.31	42.45
5789	NYSE	SAH	Mon, Nov 16, 2020	41.03	42.73	40.10	41.98
5788	NYSE	SAH	Fri, Nov 13, 2020	39.56	41.07	39.16	40.28
5787	NYSE	SAH	Thu, Nov 12, 2020	40.91	41.15	38.52	39.33
5786	NYSE	SAH	Wed, Nov 11, 2020	42.11	42.11	40.10	41.35
5785	NYSE	SAH	Tue, Nov 10, 2020	40.89	42.29	39.64	42.00
5784	NYSE	SAH	Mon, Nov 9, 2020	42.00	43.10	40.52	40.59
5783	NYSE	SAH	Fri, Nov 6, 2020	40.36	40.49	39.00	39.03
5782	NYSE	SAH	Thu, Nov 5, 2020	38.80	41.07	38.80	40.17
5781	NYSE	SAH	Wed, Nov 4, 2020	37.87	38.75	37.60	38.38
5780	NYSE	SAH	Tue, Nov 3, 2020	38.85	39.50	38.21	38.85
5779	NYSE	SAH	Mon, Nov 2, 2020	36.51	38.08	36.21	38.04
5778	NYSE	SAH	Fri, Oct 30, 2020	36.62	36.62	34.84	36.06
5777	NYSE	SAH	Thu, Oct 29, 2020	36.90	37.77	34.05	36.74
5776	NYSE	SAH	Wed, Oct 28, 2020	35.07	37.19	34.67	37.04
5775	NYSE	SAH	Tue, Oct 27, 2020	38.56	39.36	36.08	36.10
5774	NYSE	SAH	Mon, Oct 26, 2020	38.92	39.54	37.75	38.92
5773	NYSE	SAH	Fri, Oct 23, 2020	41.05	41.23	39.05	39.48
5772	NYSE	SAH	Thu, Oct 22, 2020	41.60	41.82	39.88	40.52
5771	NYSE	SAH	Wed, Oct 21, 2020	40.75	41.82	40.75	41.26
5770	NYSE	SAH	Tue, Oct 20, 2020	39.97	40.88	39.64	40.20
5769	NYSE	SAH	Mon, Oct 19, 2020	40.53	41.40	39.41	39.59
5768	NYSE	SAH	Fri, Oct 16, 2020	40.97	40.97	39.35	39.58
5767	NYSE	SAH	Thu, Oct 15, 2020	38.65	41.91	38.64	41.20
5766	NYSE	SAH	Wed, Oct 14, 2020	40.01	40.15	39.15	39.27
5765	NYSE	SAH	Tue, Oct 13, 2020	40.19	41.14	39.50	39.54
5764	NYSE	SAH	Mon, Oct 12, 2020	41.60	42.02	40.46	40.61
5763	NYSE	SAH	Fri, Oct 9, 2020	42.46	42.96	41.28	41.50
5762	NYSE	SAH	Thu, Oct 8, 2020	45.50	45.57	41.10	41.93
5761	NYSE	SAH	Wed, Oct 7, 2020	46.39	46.73	44.11	44.97
5760	NYSE	SAH	Tue, Oct 6, 2020	46.50	46.84	44.63	45.41
5759	NYSE	SAH	Mon, Oct 5, 2020	43.93	45.81	43.93	45.43
5758	NYSE	SAH	Fri, Oct 2, 2020	40.38	43.51	40.33	43.45
5757	NYSE	SAH	Thu, Oct 1, 2020	40.64	41.65	39.87	41.56
5756	NYSE	SAH	Wed, Sep 30, 2020	40.34	41.11	39.50	40.16
5755	NYSE	SAH	Tue, Sep 29, 2020	41.08	41.08	39.51	40.25
5754	NYSE	SAH	Mon, Sep 28, 2020	39.87	41.00	39.76	40.92
5753	NYSE	SAH	Fri, Sep 25, 2020	37.92	39.26	37.92	39.00
5752	NYSE	SAH	Thu, Sep 24, 2020	38.71	38.85	37.50	38.25
5751	NYSE	SAH	Wed, Sep 23, 2020	39.93	40.65	39.09	39.11
5750	NYSE	SAH	Tue, Sep 22, 2020	38.62	40.17	38.46	39.66
5749	NYSE	SAH	Mon, Sep 21, 2020	38.10	39.19	37.64	38.18
5748	NYSE	SAH	Fri, Sep 18, 2020	40.80	41.03	39.19	39.35
5747	NYSE	SAH	Thu, Sep 17, 2020	40.28	41.05	39.55	40.50
5746	NYSE	SAH	Wed, Sep 16, 2020	42.69	42.69	40.19	40.88
5745	NYSE	SAH	Tue, Sep 15, 2020	42.60	43.16	41.57	42.53
5744	NYSE	SAH	Mon, Sep 14, 2020	41.42	41.71	40.25	41.33
5743	NYSE	SAH	Fri, Sep 11, 2020	42.79	42.85	40.50	40.50
5742	NYSE	SAH	Thu, Sep 10, 2020	44.81	45.72	42.13	42.26
5741	NYSE	SAH	Wed, Sep 9, 2020	44.08	44.62	43.19	44.45
5740	NYSE	SAH	Tue, Sep 8, 2020	42.05	45.36	41.57	43.60
5739	NYSE	SAH	Fri, Sep 4, 2020	42.79	43.25	40.66	42.63
5738	NYSE	SAH	Thu, Sep 3, 2020	43.44	43.54	40.54	41.83
5737	NYSE	SAH	Wed, Sep 2, 2020	44.89	44.98	43.14	43.60
5736	NYSE	SAH	Tue, Sep 1, 2020	41.97	44.89	41.80	44.87
5735	NYSE	SAH	Mon, Aug 31, 2020	43.68	43.73	42.01	42.26
5734	NYSE	SAH	Fri, Aug 28, 2020	43.25	44.55	43.00	44.08
5733	NYSE	SAH	Thu, Aug 27, 2020	42.50	44.02	42.25	43.10
5732	NYSE	SAH	Wed, Aug 26, 2020	42.95	42.95	41.18	41.61
5731	NYSE	SAH	Tue, Aug 25, 2020	43.54	43.54	42.40	42.81
5730	NYSE	SAH	Mon, Aug 24, 2020	43.64	43.99	42.11	43.12
5729	NYSE	SAH	Fri, Aug 21, 2020	43.44	44.06	42.01	43.06
5728	NYSE	SAH	Thu, Aug 20, 2020	43.41	45.00	43.23	44.02
5727	NYSE	SAH	Wed, Aug 19, 2020	44.88	45.07	43.77	43.86
5726	NYSE	SAH	Tue, Aug 18, 2020	44.14	45.32	43.65	44.77
5725	NYSE	SAH	Mon, Aug 17, 2020	44.13	44.90	43.93	44.01
5724	NYSE	SAH	Fri, Aug 14, 2020	45.04	45.10	43.36	44.13
5723	NYSE	SAH	Thu, Aug 13, 2020	43.70	46.19	43.61	45.37
5722	NYSE	SAH	Wed, Aug 12, 2020	42.49	46.50	42.29	45.48
5721	NYSE	SAH	Tue, Aug 11, 2020	40.25	42.94	40.13	41.96
5720	NYSE	SAH	Mon, Aug 10, 2020	40.32	40.52	39.48	39.70
5719	NYSE	SAH	Fri, Aug 7, 2020	41.13	41.30	39.99	39.99
5718	NYSE	SAH	Thu, Aug 6, 2020	40.84	41.51	40.62	41.42
5717	NYSE	SAH	Wed, Aug 5, 2020	40.59	41.25	39.56	41.22
5716	NYSE	SAH	Tue, Aug 4, 2020	40.19	41.41	39.46	40.06
5715	NYSE	SAH	Mon, Aug 3, 2020	38.59	40.03	38.47	39.83
5714	NYSE	SAH	Fri, Jul 31, 2020	40.55	41.25	37.39	38.12
5713	NYSE	SAH	Thu, Jul 30, 2020	42.27	43.50	39.43	40.40
5712	NYSE	SAH	Wed, Jul 29, 2020	42.50	43.30	41.33	42.97
5711	NYSE	SAH	Tue, Jul 28, 2020	41.28	42.22	41.07	41.78
5710	NYSE	SAH	Mon, Jul 27, 2020	41.54	41.69	40.54	41.51
5709	NYSE	SAH	Fri, Jul 24, 2020	41.99	41.99	41.06	41.46
5708	NYSE	SAH	Thu, Jul 23, 2020	41.69	42.45	40.77	42.13
5707	NYSE	SAH	Wed, Jul 22, 2020	39.63	41.65	39.31	41.60
5706	NYSE	SAH	Tue, Jul 21, 2020	39.02	39.39	38.73	39.13
5705	NYSE	SAH	Mon, Jul 20, 2020	39.20	39.36	37.96	38.39
5704	NYSE	SAH	Fri, Jul 17, 2020	39.95	39.95	39.04	39.21
5703	NYSE	SAH	Thu, Jul 16, 2020	39.80	40.77	39.13	39.72
5702	NYSE	SAH	Wed, Jul 15, 2020	39.06	41.09	38.51	39.97
5701	NYSE	SAH	Tue, Jul 14, 2020	34.89	38.17	34.87	37.92
5700	NYSE	SAH	Mon, Jul 13, 2020	36.07	36.85	34.88	35.03
5699	NYSE	SAH	Fri, Jul 10, 2020	34.10	35.53	33.82	35.45
5698	NYSE	SAH	Thu, Jul 9, 2020	34.70	34.95	32.67	33.76
5697	NYSE	SAH	Wed, Jul 8, 2020	34.62	35.15	33.80	34.70
5696	NYSE	SAH	Tue, Jul 7, 2020	33.69	34.46	33.23	34.22
5695	NYSE	SAH	Mon, Jul 6, 2020	34.17	34.61	32.93	34.25
5694	NYSE	SAH	Thu, Jul 2, 2020	32.73	34.49	32.73	33.40
5693	NYSE	SAH	Wed, Jul 1, 2020	31.95	32.77	30.65	31.58
5692	NYSE	SAH	Tue, Jun 30, 2020	31.61	32.07	31.14	31.91
5691	NYSE	SAH	Mon, Jun 29, 2020	30.65	32.17	29.86	31.85
5690	NYSE	SAH	Fri, Jun 26, 2020	30.26	30.70	29.31	30.07
5689	NYSE	SAH	Thu, Jun 25, 2020	28.36	30.56	28.36	30.46
5688	NYSE	SAH	Wed, Jun 24, 2020	29.83	29.93	28.52	28.84
5687	NYSE	SAH	Tue, Jun 23, 2020	30.92	30.97	29.60	30.44
5686	NYSE	SAH	Mon, Jun 22, 2020	29.58	30.39	29.00	30.24
5685	NYSE	SAH	Fri, Jun 19, 2020	31.65	31.78	29.70	30.05
5684	NYSE	SAH	Thu, Jun 18, 2020	30.67	32.73	30.67	31.20
5683	NYSE	SAH	Wed, Jun 17, 2020	31.40	31.74	30.40	30.88
5682	NYSE	SAH	Tue, Jun 16, 2020	34.24	34.24	29.96	31.27
5681	NYSE	SAH	Mon, Jun 15, 2020	27.45	30.48	27.45	29.84
5680	NYSE	SAH	Fri, Jun 12, 2020	29.41	29.82	28.15	28.80
5679	NYSE	SAH	Thu, Jun 11, 2020	26.91	28.92	26.32	27.85
5678	NYSE	SAH	Wed, Jun 10, 2020	31.39	31.50	29.37	29.41
5677	NYSE	SAH	Tue, Jun 9, 2020	30.90	32.11	30.28	31.72
5676	NYSE	SAH	Mon, Jun 8, 2020	32.51	34.14	31.52	31.66
5675	NYSE	SAH	Fri, Jun 5, 2020	30.68	32.45	29.87	32.17
5674	NYSE	SAH	Thu, Jun 4, 2020	28.20	29.25	28.09	28.80
5673	NYSE	SAH	Wed, Jun 3, 2020	27.80	28.87	27.65	28.69
5672	NYSE	SAH	Tue, Jun 2, 2020	26.09	27.52	25.86	27.08
5671	NYSE	SAH	Mon, Jun 1, 2020	26.35	27.01	25.52	25.55
5670	NYSE	SAH	Fri, May 29, 2020	27.01	27.55	26.04	26.28
5669	NYSE	SAH	Thu, May 28, 2020	28.50	28.79	27.02	27.35
5668	NYSE	SAH	Wed, May 27, 2020	27.97	28.77	26.61	28.04
5667	NYSE	SAH	Tue, May 26, 2020	25.86	28.87	25.40	27.83
5666	NYSE	SAH	Fri, May 22, 2020	24.34	24.48	23.47	24.32
5665	NYSE	SAH	Thu, May 21, 2020	24.00	24.83	23.83	24.23
5664	NYSE	SAH	Wed, May 20, 2020	24.11	24.71	23.82	24.14
5663	NYSE	SAH	Tue, May 19, 2020	23.90	24.93	22.75	23.28
5662	NYSE	SAH	Mon, May 18, 2020	21.89	24.19	21.68	24.01
5661	NYSE	SAH	Fri, May 15, 2020	19.61	20.60	19.37	20.44
5660	NYSE	SAH	Thu, May 14, 2020	18.42	20.02	18.11	19.76
5659	NYSE	SAH	Wed, May 13, 2020	20.04	20.60	18.83	19.19
5658	NYSE	SAH	Tue, May 12, 2020	22.00	22.45	20.07	20.22
5657	NYSE	SAH	Mon, May 11, 2020	23.56	23.56	21.91	21.95
5656	NYSE	SAH	Fri, May 8, 2020	22.20	23.88	21.75	23.75
5655	NYSE	SAH	Thu, May 7, 2020	20.35	22.12	20.34	21.46
5654	NYSE	SAH	Wed, May 6, 2020	20.66	20.79	19.51	19.91
5653	NYSE	SAH	Tue, May 5, 2020	22.03	22.13	20.23	20.52
5652	NYSE	SAH	Mon, May 4, 2020	20.36	21.38	19.92	21.13
5651	NYSE	SAH	Fri, May 1, 2020	21.00	21.16	19.85	21.00
5650	NYSE	SAH	Thu, Apr 30, 2020	21.71	21.95	20.23	21.43
5649	NYSE	SAH	Wed, Apr 29, 2020	19.68	25.00	19.68	22.51
5648	NYSE	SAH	Tue, Apr 28, 2020	18.86	19.95	18.48	18.73
5647	NYSE	SAH	Mon, Apr 27, 2020	17.36	18.43	17.36	18.05
5646	NYSE	SAH	Fri, Apr 24, 2020	16.47	17.46	16.47	17.13
5645	NYSE	SAH	Thu, Apr 23, 2020	15.40	16.86	15.40	16.46
5644	NYSE	SAH	Wed, Apr 22, 2020	15.33	15.68	14.42	15.31
5643	NYSE	SAH	Tue, Apr 21, 2020	15.32	15.64	14.64	14.90
5642	NYSE	SAH	Mon, Apr 20, 2020	15.87	16.03	15.40	15.75
5641	NYSE	SAH	Fri, Apr 17, 2020	15.20	16.47	15.08	16.37
5640	NYSE	SAH	Thu, Apr 16, 2020	14.77	15.01	14.09	14.45
5639	NYSE	SAH	Wed, Apr 15, 2020	15.34	15.61	14.47	14.82
5638	NYSE	SAH	Tue, Apr 14, 2020	16.99	17.10	15.76	16.16
5637	NYSE	SAH	Mon, Apr 13, 2020	16.78	16.78	15.58	16.30
5636	NYSE	SAH	Thu, Apr 9, 2020	16.59	18.13	16.48	16.76
5635	NYSE	SAH	Wed, Apr 8, 2020	14.64	16.10	13.97	15.72
5634	NYSE	SAH	Tue, Apr 7, 2020	13.89	14.97	13.60	14.32
5633	NYSE	SAH	Mon, Apr 6, 2020	11.90	13.35	11.90	12.95
5632	NYSE	SAH	Fri, Apr 3, 2020	11.88	12.15	10.74	11.09
5631	NYSE	SAH	Thu, Apr 2, 2020	12.32	13.07	11.81	11.97
5630	NYSE	SAH	Wed, Apr 1, 2020	12.46	13.39	12.17	12.64
5629	NYSE	SAH	Tue, Mar 31, 2020	13.24	13.79	12.88	13.28
5628	NYSE	SAH	Mon, Mar 30, 2020	13.73	13.91	12.30	13.46
5627	NYSE	SAH	Fri, Mar 27, 2020	13.82	14.35	13.10	13.91
5626	NYSE	SAH	Thu, Mar 26, 2020	13.74	15.47	13.67	14.58
5625	NYSE	SAH	Wed, Mar 25, 2020	10.82	13.77	10.82	13.52
5624	NYSE	SAH	Tue, Mar 24, 2020	10.98	11.11	10.29	10.70
5623	NYSE	SAH	Mon, Mar 23, 2020	11.01	11.14	9.74	9.98
5622	NYSE	SAH	Fri, Mar 20, 2020	12.45	13.16	10.77	11.01
5621	NYSE	SAH	Thu, Mar 19, 2020	10.69	13.17	9.00	12.37
5620	NYSE	SAH	Wed, Mar 18, 2020	12.38	12.60	9.47	10.94
5619	NYSE	SAH	Tue, Mar 17, 2020	14.48	15.08	12.63	13.40
5618	NYSE	SAH	Mon, Mar 16, 2020	15.67	16.95	13.70	13.74
5617	NYSE	SAH	Fri, Mar 13, 2020	18.41	18.44	16.58	18.20
5616	NYSE	SAH	Thu, Mar 12, 2020	20.00	20.00	17.08	17.30
5615	NYSE	SAH	Wed, Mar 11, 2020	23.05	23.24	21.21	21.36
5614	NYSE	SAH	Tue, Mar 10, 2020	24.68	25.32	23.08	23.90
5613	NYSE	SAH	Mon, Mar 9, 2020	23.88	24.29	23.11	23.75
5612	NYSE	SAH	Fri, Mar 6, 2020	25.00	25.76	24.51	25.30
5611	NYSE	SAH	Thu, Mar 5, 2020	27.09	27.42	25.58	25.89
5610	NYSE	SAH	Wed, Mar 4, 2020	27.23	27.81	26.78	27.78
5609	NYSE	SAH	Tue, Mar 3, 2020	27.38	28.00	26.16	26.76
5608	NYSE	SAH	Mon, Mar 2, 2020	28.04	28.22	26.96	27.49
5607	NYSE	SAH	Fri, Feb 28, 2020	26.74	28.11	26.53	28.00
5606	NYSE	SAH	Thu, Feb 27, 2020	27.00	28.51	26.53	27.75
5605	NYSE	SAH	Wed, Feb 26, 2020	29.20	29.39	27.45	27.75
5604	NYSE	SAH	Tue, Feb 25, 2020	30.00	30.00	28.73	28.94
5603	NYSE	SAH	Mon, Feb 24, 2020	26.83	29.91	26.82	29.77
5602	NYSE	SAH	Fri, Feb 21, 2020	28.93	28.99	28.00	28.10
5601	NYSE	SAH	Thu, Feb 20, 2020	28.80	30.27	28.74	29.04
5600	NYSE	SAH	Wed, Feb 19, 2020	30.60	31.18	26.68	28.95
5599	NYSE	SAH	Tue, Feb 18, 2020	31.52	31.95	30.30	30.90
5598	NYSE	SAH	Fri, Feb 14, 2020	31.72	32.86	31.39	31.78
5597	NYSE	SAH	Thu, Feb 13, 2020	31.71	32.30	31.70	31.74
5596	NYSE	SAH	Wed, Feb 12, 2020	32.96	33.22	31.57	32.09
5595	NYSE	SAH	Tue, Feb 11, 2020	32.61	33.30	32.20	32.73
5594	NYSE	SAH	Mon, Feb 10, 2020	31.47	32.03	31.19	32.00
5593	NYSE	SAH	Fri, Feb 7, 2020	32.20	32.27	31.33	31.63
5592	NYSE	SAH	Thu, Feb 6, 2020	33.58	33.58	32.37	32.41
5591	NYSE	SAH	Wed, Feb 5, 2020	32.83	33.54	32.31	33.46
5590	NYSE	SAH	Tue, Feb 4, 2020	32.83	33.23	32.13	32.36
5589	NYSE	SAH	Mon, Feb 3, 2020	31.87	32.49	31.79	32.37
5588	NYSE	SAH	Fri, Jan 31, 2020	33.01	33.01	31.48	31.63
5587	NYSE	SAH	Thu, Jan 30, 2020	32.49	33.23	32.49	33.12
5586	NYSE	SAH	Wed, Jan 29, 2020	31.35	33.06	30.99	33.02
5585	NYSE	SAH	Tue, Jan 28, 2020	30.82	31.22	30.28	31.18
5584	NYSE	SAH	Mon, Jan 27, 2020	29.82	30.82	29.23	30.60
5583	NYSE	SAH	Fri, Jan 24, 2020	31.17	31.17	30.13	30.46
5582	NYSE	SAH	Thu, Jan 23, 2020	30.45	31.21	30.10	31.08
5581	NYSE	SAH	Wed, Jan 22, 2020	31.01	31.23	30.48	30.74
5580	NYSE	SAH	Tue, Jan 21, 2020	31.14	31.18	30.55	30.84
5579	NYSE	SAH	Fri, Jan 17, 2020	31.15	31.27	30.77	31.23
5578	NYSE	SAH	Thu, Jan 16, 2020	30.94	31.52	30.80	31.01
5577	NYSE	SAH	Wed, Jan 15, 2020	30.53	30.95	30.31	30.66
5576	NYSE	SAH	Tue, Jan 14, 2020	30.47	31.22	30.28	30.76
5575	NYSE	SAH	Mon, Jan 13, 2020	29.30	30.67	29.30	30.65
5574	NYSE	SAH	Fri, Jan 10, 2020	29.04	29.31	28.74	29.17
5573	NYSE	SAH	Thu, Jan 9, 2020	29.76	29.87	28.55	29.10
5572	NYSE	SAH	Wed, Jan 8, 2020	29.90	30.21	29.67	29.69
5571	NYSE	SAH	Tue, Jan 7, 2020	29.69	30.45	29.67	29.83
5570	NYSE	SAH	Mon, Jan 6, 2020	30.26	30.40	29.48	29.69
5569	NYSE	SAH	Fri, Jan 3, 2020	31.08	31.66	30.59	30.72
5568	NYSE	SAH	Thu, Jan 2, 2020	31.17	31.66	30.82	31.46
5567	NYSE	SAH	Tue, Dec 31, 2019	30.68	31.51	30.68	31.00
5566	NYSE	SAH	Mon, Dec 30, 2019	30.55	31.33	30.36	30.84
5565	NYSE	SAH	Fri, Dec 27, 2019	30.49	30.88	30.41	30.58
5564	NYSE	SAH	Thu, Dec 26, 2019	30.44	30.52	29.84	30.35
5563	NYSE	SAH	Tue, Dec 24, 2019	29.97	30.62	29.84	30.46
5562	NYSE	SAH	Mon, Dec 23, 2019	31.90	31.90	29.75	29.83
5561	NYSE	SAH	Fri, Dec 20, 2019	31.87	31.93	31.38	31.80
5560	NYSE	SAH	Thu, Dec 19, 2019	32.75	32.85	31.77	31.87
5559	NYSE	SAH	Wed, Dec 18, 2019	32.60	32.92	32.16	32.68
5558	NYSE	SAH	Tue, Dec 17, 2019	32.05	32.55	31.73	32.36
5557	NYSE	SAH	Mon, Dec 16, 2019	32.39	32.59	31.95	32.11
5556	NYSE	SAH	Fri, Dec 13, 2019	34.11	34.11	32.27	32.34
5555	NYSE	SAH	Thu, Dec 12, 2019	33.07	34.16	32.74	34.11
5554	NYSE	SAH	Wed, Dec 11, 2019	31.83	33.36	31.72	33.23
5553	NYSE	SAH	Tue, Dec 10, 2019	32.35	32.58	31.91	31.94
5552	NYSE	SAH	Mon, Dec 9, 2019	32.31	32.92	32.13	32.38
5551	NYSE	SAH	Fri, Dec 6, 2019	31.73	32.45	31.68	32.37
5550	NYSE	SAH	Thu, Dec 5, 2019	31.63	31.85	31.17	31.19
5549	NYSE	SAH	Wed, Dec 4, 2019	31.43	32.07	31.41	31.41
5548	NYSE	SAH	Tue, Dec 3, 2019	31.31	31.46	30.38	31.08
5547	NYSE	SAH	Mon, Dec 2, 2019	32.70	32.76	31.25	31.92
5546	NYSE	SAH	Fri, Nov 29, 2019	33.90	33.90	32.72	32.75
5545	NYSE	SAH	Wed, Nov 27, 2019	33.20	33.65	33.12	33.51
5544	NYSE	SAH	Tue, Nov 26, 2019	33.30	33.47	32.61	33.10
5543	NYSE	SAH	Mon, Nov 25, 2019	32.81	33.45	32.81	33.40
5542	NYSE	SAH	Fri, Nov 22, 2019	33.07	33.07	32.40	32.78
5541	NYSE	SAH	Thu, Nov 21, 2019	33.66	33.66	32.69	32.80
5540	NYSE	SAH	Wed, Nov 20, 2019	33.71	34.15	33.05	33.50
5539	NYSE	SAH	Tue, Nov 19, 2019	34.00	34.54	33.78	34.05
5538	NYSE	SAH	Mon, Nov 18, 2019	34.08	34.62	33.80	34.15
5537	NYSE	SAH	Fri, Nov 15, 2019	34.50	34.79	33.99	34.20
5536	NYSE	SAH	Thu, Nov 14, 2019	33.55	35.00	32.96	34.44
5535	NYSE	SAH	Wed, Nov 13, 2019	32.92	33.11	32.53	32.78
5534	NYSE	SAH	Tue, Nov 12, 2019	32.98	33.92	32.94	33.32
5533	NYSE	SAH	Mon, Nov 11, 2019	32.13	33.20	31.94	33.08
5532	NYSE	SAH	Fri, Nov 8, 2019	32.08	32.70	31.87	32.47
5531	NYSE	SAH	Thu, Nov 7, 2019	33.07	33.25	32.02	32.20
5530	NYSE	SAH	Wed, Nov 6, 2019	32.72	32.96	32.51	32.76
5529	NYSE	SAH	Tue, Nov 5, 2019	32.80	33.32	32.37	32.80
5528	NYSE	SAH	Mon, Nov 4, 2019	33.13	33.48	32.60	32.94
5527	NYSE	SAH	Fri, Nov 1, 2019	32.46	33.26	31.98	32.80
5526	NYSE	SAH	Thu, Oct 31, 2019	33.04	33.33	31.98	32.23
5525	NYSE	SAH	Wed, Oct 30, 2019	33.80	34.55	32.97	33.30
5524	NYSE	SAH	Tue, Oct 29, 2019	34.09	34.44	33.73	33.91
5523	NYSE	SAH	Mon, Oct 28, 2019	33.00	35.41	32.99	34.04
5522	NYSE	SAH	Fri, Oct 25, 2019	33.27	33.90	31.82	32.89
5521	NYSE	SAH	Thu, Oct 24, 2019	32.60	33.72	31.51	32.91
5520	NYSE	SAH	Wed, Oct 23, 2019	29.75	31.08	29.53	30.71
5519	NYSE	SAH	Tue, Oct 22, 2019	30.00	30.00	28.73	29.52
5518	NYSE	SAH	Mon, Oct 21, 2019	29.71	30.34	29.60	30.00
5517	NYSE	SAH	Fri, Oct 18, 2019	28.95	29.19	28.17	29.14
5516	NYSE	SAH	Thu, Oct 17, 2019	29.46	29.97	29.11	29.19
5515	NYSE	SAH	Wed, Oct 16, 2019	29.03	29.61	28.78	29.32
5514	NYSE	SAH	Tue, Oct 15, 2019	29.07	29.17	28.34	28.86
5513	NYSE	SAH	Mon, Oct 14, 2019	29.46	29.73	28.17	28.85
5512	NYSE	SAH	Fri, Oct 11, 2019	29.28	30.11	29.21	29.53
5511	NYSE	SAH	Thu, Oct 10, 2019	28.55	28.95	28.36	28.82
5510	NYSE	SAH	Wed, Oct 9, 2019	28.18	29.00	28.12	28.36
5509	NYSE	SAH	Tue, Oct 8, 2019	27.89	27.95	26.76	27.88
5508	NYSE	SAH	Mon, Oct 7, 2019	28.83	29.09	28.24	28.24
5507	NYSE	SAH	Fri, Oct 4, 2019	28.86	29.25	27.78	28.89
5506	NYSE	SAH	Thu, Oct 3, 2019	29.01	29.24	28.23	28.61
5505	NYSE	SAH	Wed, Oct 2, 2019	29.89	30.12	28.11	29.18
5504	NYSE	SAH	Tue, Oct 1, 2019	31.68	32.28	29.95	30.22
5503	NYSE	SAH	Mon, Sep 30, 2019	30.84	31.65	30.74	31.41
5502	NYSE	SAH	Fri, Sep 27, 2019	29.99	30.98	29.99	30.74
5501	NYSE	SAH	Thu, Sep 26, 2019	29.74	30.22	29.44	30.02
5500	NYSE	SAH	Wed, Sep 25, 2019	29.33	30.09	29.26	29.88
5499	NYSE	SAH	Tue, Sep 24, 2019	29.50	29.99	28.58	29.19
5498	NYSE	SAH	Mon, Sep 23, 2019	28.51	29.37	28.12	29.09
5497	NYSE	SAH	Fri, Sep 20, 2019	28.66	29.35	28.58	28.81
5496	NYSE	SAH	Thu, Sep 19, 2019	29.27	29.27	28.56	28.62
5495	NYSE	SAH	Wed, Sep 18, 2019	29.92	30.14	28.80	29.19
5494	NYSE	SAH	Tue, Sep 17, 2019	29.98	29.98	29.10	29.77
5493	NYSE	SAH	Mon, Sep 16, 2019	30.63	30.75	29.47	30.00
5492	NYSE	SAH	Fri, Sep 13, 2019	30.57	31.35	30.25	30.80
5491	NYSE	SAH	Thu, Sep 12, 2019	31.90	32.27	31.20	31.74
5490	NYSE	SAH	Wed, Sep 11, 2019	32.06	32.35	31.28	32.00
5489	NYSE	SAH	Tue, Sep 10, 2019	29.53	32.68	29.53	32.23
5488	NYSE	SAH	Mon, Sep 9, 2019	28.12	29.04	28.11	28.95
5487	NYSE	SAH	Fri, Sep 6, 2019	28.82	28.98	27.91	27.97
5486	NYSE	SAH	Thu, Sep 5, 2019	27.99	28.97	27.94	28.64
5485	NYSE	SAH	Wed, Sep 4, 2019	27.05	27.63	26.66	27.44
5484	NYSE	SAH	Tue, Sep 3, 2019	26.68	27.06	26.10	26.65
5483	NYSE	SAH	Fri, Aug 30, 2019	27.58	27.62	26.82	26.91
5482	NYSE	SAH	Thu, Aug 29, 2019	27.39	27.99	27.30	27.40
5481	NYSE	SAH	Wed, Aug 28, 2019	26.50	27.52	26.50	27.31
5480	NYSE	SAH	Tue, Aug 27, 2019	27.04	27.28	26.31	26.58
5479	NYSE	SAH	Mon, Aug 26, 2019	25.83	27.04	25.71	26.88
5478	NYSE	SAH	Fri, Aug 23, 2019	26.69	26.75	25.43	25.53
5477	NYSE	SAH	Thu, Aug 22, 2019	26.95	27.49	26.72	26.97
5476	NYSE	SAH	Wed, Aug 21, 2019	26.95	27.02	26.01	26.80
5475	NYSE	SAH	Tue, Aug 20, 2019	27.07	27.36	26.60	26.81
5474	NYSE	SAH	Mon, Aug 19, 2019	27.49	27.77	27.16	27.22
5473	NYSE	SAH	Fri, Aug 16, 2019	26.85	27.29	26.66	26.98
5472	NYSE	SAH	Thu, Aug 15, 2019	26.89	27.03	26.31	26.71
5471	NYSE	SAH	Wed, Aug 14, 2019	27.71	27.98	27.31	27.58
5470	NYSE	SAH	Tue, Aug 13, 2019	27.80	28.96	27.59	28.12
5469	NYSE	SAH	Mon, Aug 12, 2019	27.35	28.01	27.27	27.92
5468	NYSE	SAH	Fri, Aug 9, 2019	27.64	28.03	27.15	27.50
5467	NYSE	SAH	Thu, Aug 8, 2019	27.54	28.02	27.20	27.60
5466	NYSE	SAH	Wed, Aug 7, 2019	26.68	27.63	26.68	27.54
5465	NYSE	SAH	Tue, Aug 6, 2019	27.08	27.35	26.59	27.03
5464	NYSE	SAH	Mon, Aug 5, 2019	26.86	27.32	26.12	26.93
5463	NYSE	SAH	Fri, Aug 2, 2019	27.04	27.65	26.97	27.44
5462	NYSE	SAH	Thu, Aug 1, 2019	27.65	28.02	26.63	27.06
5461	NYSE	SAH	Wed, Jul 31, 2019	27.80	28.48	27.56	27.57
5460	NYSE	SAH	Tue, Jul 30, 2019	27.85	27.85	26.97	27.72
5459	NYSE	SAH	Mon, Jul 29, 2019	27.32	28.35	27.18	28.14
5458	NYSE	SAH	Fri, Jul 26, 2019	27.25	27.65	27.00	27.28
5457	NYSE	SAH	Thu, Jul 25, 2019	27.32	28.63	26.65	27.06
5456	NYSE	SAH	Wed, Jul 24, 2019	24.36	26.12	24.35	26.02
5455	NYSE	SAH	Tue, Jul 23, 2019	23.98	24.79	23.79	24.41
5454	NYSE	SAH	Mon, Jul 22, 2019	23.75	23.88	23.44	23.69
5453	NYSE	SAH	Fri, Jul 19, 2019	23.97	24.29	23.72	23.73
5452	NYSE	SAH	Thu, Jul 18, 2019	24.00	24.04	23.59	23.91
5451	NYSE	SAH	Wed, Jul 17, 2019	23.51	23.96	23.14	23.83
5450	NYSE	SAH	Tue, Jul 16, 2019	23.43	23.89	23.43	23.60
5449	NYSE	SAH	Mon, Jul 15, 2019	23.72	23.74	22.97	23.66
5448	NYSE	SAH	Fri, Jul 12, 2019	23.74	23.91	23.21	23.43
5447	NYSE	SAH	Thu, Jul 11, 2019	23.12	23.82	23.12	23.71
5446	NYSE	SAH	Wed, Jul 10, 2019	23.71	23.95	22.87	23.00
5445	NYSE	SAH	Tue, Jul 9, 2019	22.86	23.72	22.61	23.62
5444	NYSE	SAH	Mon, Jul 8, 2019	23.15	23.15	22.50	22.78
5443	NYSE	SAH	Fri, Jul 5, 2019	23.09	23.52	23.06	23.27
5442	NYSE	SAH	Wed, Jul 3, 2019	23.07	23.37	23.02	23.19
5441	NYSE	SAH	Tue, Jul 2, 2019	23.40	23.50	22.43	22.98
5440	NYSE	SAH	Mon, Jul 1, 2019	23.72	24.00	22.95	23.35
5439	NYSE	SAH	Fri, Jun 28, 2019	23.21	23.84	23.02	23.35
5438	NYSE	SAH	Thu, Jun 27, 2019	22.64	23.24	22.60	23.15
5437	NYSE	SAH	Wed, Jun 26, 2019	22.26	22.87	22.19	22.67
5436	NYSE	SAH	Tue, Jun 25, 2019	22.45	22.47	21.99	22.17
5435	NYSE	SAH	Mon, Jun 24, 2019	22.51	23.26	22.41	22.48
5434	NYSE	SAH	Fri, Jun 21, 2019	22.71	23.18	22.39	22.51
5433	NYSE	SAH	Thu, Jun 20, 2019	22.96	23.19	22.45	22.71
5432	NYSE	SAH	Wed, Jun 19, 2019	23.05	23.05	22.57	22.70
5431	NYSE	SAH	Tue, Jun 18, 2019	23.17	23.65	22.89	23.06
5430	NYSE	SAH	Mon, Jun 17, 2019	23.64	23.80	22.99	23.09
5429	NYSE	SAH	Fri, Jun 14, 2019	23.29	23.66	23.13	23.45
5428	NYSE	SAH	Thu, Jun 13, 2019	23.52	23.72	23.06	23.38
5427	NYSE	SAH	Wed, Jun 12, 2019	24.00	24.05	23.45	23.41
5426	NYSE	SAH	Tue, Jun 11, 2019	23.10	23.77	23.10	23.63
5425	NYSE	SAH	Mon, Jun 10, 2019	21.91	22.74	21.74	22.68
5424	NYSE	SAH	Fri, Jun 7, 2019	22.00	22.00	21.43	21.64
5423	NYSE	SAH	Thu, Jun 6, 2019	22.06	22.18	20.99	21.82
5422	NYSE	SAH	Wed, Jun 5, 2019	22.56	23.48	21.40	22.24
5421	NYSE	SAH	Tue, Jun 4, 2019	18.53	20.76	18.31	20.74
5420	NYSE	SAH	Mon, Jun 3, 2019	17.46	18.61	17.46	18.23
5419	NYSE	SAH	Fri, May 31, 2019	17.81	17.86	17.36	17.43
5418	NYSE	SAH	Thu, May 30, 2019	18.00	18.25	17.97	18.10
5417	NYSE	SAH	Wed, May 29, 2019	18.34	18.37	17.60	17.95
5416	NYSE	SAH	Tue, May 28, 2019	18.43	18.86	18.39	18.50
5415	NYSE	SAH	Fri, May 24, 2019	18.49	18.82	18.37	18.40
5414	NYSE	SAH	Thu, May 23, 2019	18.56	18.69	18.34	18.35
5413	NYSE	SAH	Wed, May 22, 2019	18.96	19.22	18.68	18.71
5412	NYSE	SAH	Tue, May 21, 2019	18.56	19.23	18.56	19.19
5411	NYSE	SAH	Mon, May 20, 2019	18.59	18.82	18.44	18.55
5410	NYSE	SAH	Fri, May 17, 2019	18.93	19.21	18.76	18.78
5409	NYSE	SAH	Thu, May 16, 2019	19.12	19.37	18.91	19.09
5408	NYSE	SAH	Wed, May 15, 2019	19.24	19.47	18.94	19.26
5407	NYSE	SAH	Tue, May 14, 2019	19.26	19.49	19.12	19.43
5406	NYSE	SAH	Mon, May 13, 2019	19.52	19.67	18.99	19.16
5405	NYSE	SAH	Fri, May 10, 2019	19.59	19.96	19.32	19.82
5404	NYSE	SAH	Thu, May 9, 2019	19.70	19.90	19.31	19.48
5403	NYSE	SAH	Wed, May 8, 2019	20.00	20.51	20.00	20.08
5402	NYSE	SAH	Tue, May 7, 2019	20.21	20.38	20.07	20.27
5401	NYSE	SAH	Mon, May 6, 2019	19.85	20.83	19.75	20.47
5400	NYSE	SAH	Fri, May 3, 2019	19.81	20.18	19.79	19.93
5399	NYSE	SAH	Thu, May 2, 2019	20.04	20.25	19.52	19.62
5398	NYSE	SAH	Wed, May 1, 2019	20.35	20.62	19.84	20.22
5397	NYSE	SAH	Tue, Apr 30, 2019	20.72	20.79	20.03	20.23
5396	NYSE	SAH	Mon, Apr 29, 2019	20.60	21.37	19.99	20.76
5395	NYSE	SAH	Fri, Apr 26, 2019	18.63	20.86	18.33	20.63
5394	NYSE	SAH	Thu, Apr 25, 2019	16.50	17.86	16.10	17.77
5393	NYSE	SAH	Wed, Apr 24, 2019	15.45	16.07	15.45	15.85
5392	NYSE	SAH	Tue, Apr 23, 2019	15.22	15.46	15.18	15.38
5391	NYSE	SAH	Mon, Apr 22, 2019	15.64	15.88	15.04	15.11
5390	NYSE	SAH	Thu, Apr 18, 2019	15.85	15.99	15.45	15.67
5389	NYSE	SAH	Wed, Apr 17, 2019	15.93	16.14	15.81	15.90
5388	NYSE	SAH	Tue, Apr 16, 2019	15.58	15.92	15.50	15.80
5387	NYSE	SAH	Mon, Apr 15, 2019	16.48	16.48	15.50	15.51
5386	NYSE	SAH	Fri, Apr 12, 2019	16.15	16.56	16.10	16.44
5385	NYSE	SAH	Thu, Apr 11, 2019	15.75	16.16	15.70	15.99
5384	NYSE	SAH	Wed, Apr 10, 2019	15.02	15.80	15.02	15.69
5383	NYSE	SAH	Tue, Apr 9, 2019	15.33	15.37	14.95	14.99
5382	NYSE	SAH	Mon, Apr 8, 2019	15.38	15.59	15.22	15.42
5381	NYSE	SAH	Fri, Apr 5, 2019	15.49	15.68	15.36	15.41
5380	NYSE	SAH	Thu, Apr 4, 2019	15.10	15.74	15.10	15.46
5379	NYSE	SAH	Wed, Apr 3, 2019	15.10	15.38	14.90	15.12
5378	NYSE	SAH	Tue, Apr 2, 2019	15.15	15.17	14.83	14.88
5377	NYSE	SAH	Mon, Apr 1, 2019	15.00	15.18	14.81	15.10
5376	NYSE	SAH	Fri, Mar 29, 2019	14.55	14.87	14.47	14.81
5375	NYSE	SAH	Thu, Mar 28, 2019	14.80	14.97	14.22	14.37
5374	NYSE	SAH	Wed, Mar 27, 2019	14.45	14.89	14.33	14.74
5373	NYSE	SAH	Tue, Mar 26, 2019	14.13	14.52	14.13	14.39
5372	NYSE	SAH	Mon, Mar 25, 2019	13.76	14.23	13.70	14.02
5371	NYSE	SAH	Fri, Mar 22, 2019	14.33	14.37	13.70	13.75
5370	NYSE	SAH	Thu, Mar 21, 2019	13.93	14.44	13.93	14.40
5369	NYSE	SAH	Wed, Mar 20, 2019	14.46	14.52	13.89	13.91
5368	NYSE	SAH	Tue, Mar 19, 2019	14.69	14.88	14.45	14.50
5367	NYSE	SAH	Mon, Mar 18, 2019	13.87	14.66	13.79	14.57
5366	NYSE	SAH	Fri, Mar 15, 2019	13.86	14.13	13.80	13.85
5365	NYSE	SAH	Thu, Mar 14, 2019	14.22	14.22	13.81	13.87
5364	NYSE	SAH	Wed, Mar 13, 2019	14.23	14.42	14.23	14.26
5363	NYSE	SAH	Tue, Mar 12, 2019	14.39	14.52	14.11	14.15
5362	NYSE	SAH	Mon, Mar 11, 2019	13.96	14.55	13.94	14.38
5361	NYSE	SAH	Fri, Mar 8, 2019	14.04	14.04	13.79	13.93
5360	NYSE	SAH	Thu, Mar 7, 2019	14.35	14.41	13.97	14.09
5359	NYSE	SAH	Wed, Mar 6, 2019	14.37	14.77	14.37	14.43
5358	NYSE	SAH	Tue, Mar 5, 2019	14.81	14.81	14.36	14.48
5357	NYSE	SAH	Mon, Mar 4, 2019	15.16	15.17	14.72	14.74
5356	NYSE	SAH	Fri, Mar 1, 2019	15.15	15.41	15.02	15.11
5355	NYSE	SAH	Thu, Feb 28, 2019	15.05	15.32	14.86	15.03
5354	NYSE	SAH	Wed, Feb 27, 2019	14.98	15.29	14.83	15.05
5353	NYSE	SAH	Tue, Feb 26, 2019	15.04	15.31	14.88	14.96
5352	NYSE	SAH	Mon, Feb 25, 2019	15.01	15.22	14.71	15.02
5351	NYSE	SAH	Fri, Feb 22, 2019	14.79	15.37	14.64	14.88
5350	NYSE	SAH	Thu, Feb 21, 2019	15.77	15.77	14.72	14.78
5349	NYSE	SAH	Wed, Feb 20, 2019	14.54	16.03	14.51	15.94
5348	NYSE	SAH	Tue, Feb 19, 2019	15.15	15.20	13.76	15.12
5347	NYSE	SAH	Fri, Feb 15, 2019	16.01	16.25	15.75	15.87
5346	NYSE	SAH	Thu, Feb 14, 2019	15.59	16.01	15.46	15.85
5345	NYSE	SAH	Wed, Feb 13, 2019	15.49	15.81	15.26	15.63
5344	NYSE	SAH	Tue, Feb 12, 2019	15.37	15.63	14.93	15.41
5343	NYSE	SAH	Mon, Feb 11, 2019	14.78	15.32	14.69	15.30
5342	NYSE	SAH	Fri, Feb 8, 2019	14.94	15.12	14.41	14.75
5341	NYSE	SAH	Thu, Feb 7, 2019	15.59	15.62	14.91	15.02
5340	NYSE	SAH	Wed, Feb 6, 2019	15.85	15.91	15.56	15.82
5339	NYSE	SAH	Tue, Feb 5, 2019	15.80	16.01	15.60	15.84
5338	NYSE	SAH	Mon, Feb 4, 2019	15.24	15.72	15.11	15.68
5337	NYSE	SAH	Fri, Feb 1, 2019	15.30	15.42	15.17	15.30
5336	NYSE	SAH	Thu, Jan 31, 2019	15.36	15.48	15.29	15.30
5335	NYSE	SAH	Wed, Jan 30, 2019	15.19	15.46	15.09	15.39
5334	NYSE	SAH	Tue, Jan 29, 2019	15.38	15.49	15.16	15.20
5333	NYSE	SAH	Mon, Jan 28, 2019	15.28	15.47	15.06	15.39
5332	NYSE	SAH	Fri, Jan 25, 2019	15.50	15.76	15.34	15.45
5331	NYSE	SAH	Thu, Jan 24, 2019	15.33	15.45	15.15	15.27
5330	NYSE	SAH	Wed, Jan 23, 2019	15.55	15.66	15.29	15.34
5329	NYSE	SAH	Tue, Jan 22, 2019	15.75	15.78	15.22	15.47
5328	NYSE	SAH	Fri, Jan 18, 2019	15.89	16.06	15.73	15.86
5327	NYSE	SAH	Thu, Jan 17, 2019	15.72	15.87	15.62	15.80
5326	NYSE	SAH	Wed, Jan 16, 2019	15.74	16.09	15.70	15.79
5325	NYSE	SAH	Tue, Jan 15, 2019	15.82	15.82	15.43	15.78
5324	NYSE	SAH	Mon, Jan 14, 2019	15.51	15.84	15.16	15.75
5323	NYSE	SAH	Fri, Jan 11, 2019	15.66	15.91	15.63	15.74
5322	NYSE	SAH	Thu, Jan 10, 2019	15.52	15.77	15.42	15.66
5321	NYSE	SAH	Wed, Jan 9, 2019	15.57	16.08	15.57	15.89
5320	NYSE	SAH	Tue, Jan 8, 2019	15.52	15.66	15.21	15.50
5319	NYSE	SAH	Mon, Jan 7, 2019	14.86	15.53	14.68	15.34
5318	NYSE	SAH	Fri, Jan 4, 2019	14.20	14.75	14.20	14.72
5317	NYSE	SAH	Thu, Jan 3, 2019	14.16	14.42	13.92	14.20
5316	NYSE	SAH	Wed, Jan 2, 2019	13.55	14.33	13.43	14.27
5315	NYSE	SAH	Mon, Dec 31, 2018	13.51	13.81	13.24	13.76
5314	NYSE	SAH	Fri, Dec 28, 2018	13.20	13.57	13.20	13.46
5313	NYSE	SAH	Thu, Dec 27, 2018	13.34	13.48	12.78	13.23
5312	NYSE	SAH	Wed, Dec 26, 2018	13.29	13.55	13.02	13.50
5311	NYSE	SAH	Mon, Dec 24, 2018	13.46	13.46	13.02	13.19
5310	NYSE	SAH	Fri, Dec 21, 2018	13.87	14.32	13.40	13.46
5309	NYSE	SAH	Thu, Dec 20, 2018	14.20	14.33	13.79	13.87
5308	NYSE	SAH	Wed, Dec 19, 2018	13.95	14.57	13.76	14.24
5307	NYSE	SAH	Tue, Dec 18, 2018	14.15	14.42	13.83	13.95
5306	NYSE	SAH	Mon, Dec 17, 2018	13.48	14.38	13.41	14.07
5305	NYSE	SAH	Fri, Dec 14, 2018	13.87	14.31	13.45	13.50
5304	NYSE	SAH	Thu, Dec 13, 2018	14.00	14.22	13.93	14.00
5303	NYSE	SAH	Wed, Dec 12, 2018	14.36	14.48	13.85	13.93
5302	NYSE	SAH	Tue, Dec 11, 2018	14.40	14.56	14.10	14.25
5301	NYSE	SAH	Mon, Dec 10, 2018	14.40	14.49	13.94	14.20
5300	NYSE	SAH	Fri, Dec 7, 2018	14.73	15.00	14.24	14.36
5299	NYSE	SAH	Thu, Dec 6, 2018	14.61	15.01	14.41	14.70
5298	NYSE	SAH	Tue, Dec 4, 2018	16.28	16.41	14.75	14.82
5297	NYSE	SAH	Mon, Dec 3, 2018	15.88	16.36	15.65	16.29
5296	NYSE	SAH	Fri, Nov 30, 2018	15.70	15.86	15.51	15.79
5295	NYSE	SAH	Thu, Nov 29, 2018	16.17	16.43	15.72	15.76
5294	NYSE	SAH	Wed, Nov 28, 2018	16.26	16.30	15.49	16.14
5293	NYSE	SAH	Tue, Nov 27, 2018	16.66	16.86	16.25	16.29
5292	NYSE	SAH	Mon, Nov 26, 2018	16.79	16.91	16.58	16.68
5291	NYSE	SAH	Fri, Nov 23, 2018	16.37	16.86	16.32	16.67
5290	NYSE	SAH	Wed, Nov 21, 2018	16.30	16.82	16.27	16.39
5289	NYSE	SAH	Tue, Nov 20, 2018	16.65	16.95	16.19	16.19
5288	NYSE	SAH	Mon, Nov 19, 2018	17.07	17.21	16.88	16.88
5287	NYSE	SAH	Fri, Nov 16, 2018	17.21	17.21	16.75	17.00
5286	NYSE	SAH	Thu, Nov 15, 2018	17.53	17.55	16.59	17.33
5285	NYSE	SAH	Wed, Nov 14, 2018	17.73	18.30	17.59	17.71
5284	NYSE	SAH	Tue, Nov 13, 2018	17.95	18.22	17.77	17.79
5283	NYSE	SAH	Mon, Nov 12, 2018	17.89	18.28	17.64	17.85
5282	NYSE	SAH	Fri, Nov 9, 2018	18.23	18.23	17.54	17.90
5281	NYSE	SAH	Thu, Nov 8, 2018	18.31	18.53	18.01	18.23
5280	NYSE	SAH	Wed, Nov 7, 2018	17.92	18.30	17.46	18.27
5279	NYSE	SAH	Tue, Nov 6, 2018	17.91	17.95	17.50	17.92
5278	NYSE	SAH	Mon, Nov 5, 2018	18.41	18.68	17.54	17.95
5277	NYSE	SAH	Fri, Nov 2, 2018	18.44	18.65	18.19	18.42
5276	NYSE	SAH	Thu, Nov 1, 2018	18.25	18.80	18.10	18.28
5275	NYSE	SAH	Wed, Oct 31, 2018	19.09	19.09	17.70	18.12
5274	NYSE	SAH	Tue, Oct 30, 2018	18.68	19.06	18.55	18.93
5273	NYSE	SAH	Mon, Oct 29, 2018	18.98	18.99	18.36	18.64
5272	NYSE	SAH	Fri, Oct 26, 2018	18.49	19.19	18.40	18.72
5271	NYSE	SAH	Thu, Oct 25, 2018	17.25	19.27	16.75	18.87
5270	NYSE	SAH	Wed, Oct 24, 2018	17.74	18.35	17.68	17.82
5269	NYSE	SAH	Tue, Oct 23, 2018	17.73	18.33	17.63	17.70
5268	NYSE	SAH	Mon, Oct 22, 2018	17.66	17.99	17.53	17.94
5267	NYSE	SAH	Fri, Oct 19, 2018	17.35	17.75	17.31	17.58
5266	NYSE	SAH	Thu, Oct 18, 2018	17.76	17.76	17.16	17.40
5265	NYSE	SAH	Wed, Oct 17, 2018	18.15	18.15	17.46	17.84
5264	NYSE	SAH	Tue, Oct 16, 2018	17.85	18.23	17.37	18.19
5263	NYSE	SAH	Mon, Oct 15, 2018	17.45	17.81	17.35	17.70
5262	NYSE	SAH	Fri, Oct 12, 2018	18.08	18.10	17.28	17.46
5261	NYSE	SAH	Thu, Oct 11, 2018	18.23	18.30	17.51	17.81
5260	NYSE	SAH	Wed, Oct 10, 2018	18.42	18.57	18.22	18.23
5259	NYSE	SAH	Tue, Oct 9, 2018	18.25	18.60	18.17	18.44
5258	NYSE	SAH	Mon, Oct 8, 2018	18.20	18.37	17.90	18.19
5257	NYSE	SAH	Fri, Oct 5, 2018	18.50	18.50	18.01	18.25
5256	NYSE	SAH	Thu, Oct 4, 2018	18.64	18.82	18.40	18.45
5255	NYSE	SAH	Wed, Oct 3, 2018	18.77	18.89	18.40	18.78
5254	NYSE	SAH	Tue, Oct 2, 2018	19.12	19.33	18.47	18.65
5253	NYSE	SAH	Mon, Oct 1, 2018	19.47	19.66	18.84	18.92
5252	NYSE	SAH	Fri, Sep 28, 2018	19.45	19.55	19.20	19.35
5251	NYSE	SAH	Thu, Sep 27, 2018	19.85	19.85	19.20	19.40
5250	NYSE	SAH	Wed, Sep 26, 2018	20.00	20.10	19.70	19.85
5249	NYSE	SAH	Tue, Sep 25, 2018	20.35	20.46	19.90	19.95
5248	NYSE	SAH	Mon, Sep 24, 2018	20.75	20.75	20.15	20.35
5247	NYSE	SAH	Fri, Sep 21, 2018	21.10	21.20	20.65	20.75
5246	NYSE	SAH	Thu, Sep 20, 2018	21.45	21.45	20.98	21.10
5245	NYSE	SAH	Wed, Sep 19, 2018	21.60	21.85	21.20	21.30
5244	NYSE	SAH	Tue, Sep 18, 2018	21.45	21.80	21.45	21.70
5243	NYSE	SAH	Mon, Sep 17, 2018	21.80	22.00	21.47	21.55
5242	NYSE	SAH	Fri, Sep 14, 2018	21.30	22.00	21.00	21.80
5241	NYSE	SAH	Thu, Sep 13, 2018	21.10	21.30	21.10	21.20
5240	NYSE	SAH	Wed, Sep 12, 2018	21.10	21.35	20.90	21.04
5239	NYSE	SAH	Tue, Sep 11, 2018	21.30	21.38	20.85	21.10
5238	NYSE	SAH	Mon, Sep 10, 2018	21.20	21.65	21.10	21.30
5237	NYSE	SAH	Fri, Sep 7, 2018	20.95	21.20	20.75	21.05
5236	NYSE	SAH	Thu, Sep 6, 2018	21.15	21.30	20.90	21.00
5235	NYSE	SAH	Wed, Sep 5, 2018	21.85	22.00	21.05	21.15
5234	NYSE	SAH	Tue, Sep 4, 2018	21.50	22.20	21.40	22.10
5233	NYSE	SAH	Fri, Aug 31, 2018	21.20	21.55	21.20	21.50
5232	NYSE	SAH	Thu, Aug 30, 2018	21.60	21.80	21.30	21.35
5231	NYSE	SAH	Wed, Aug 29, 2018	21.80	21.85	21.50	21.65
5230	NYSE	SAH	Tue, Aug 28, 2018	21.95	22.10	21.70	21.75
5229	NYSE	SAH	Mon, Aug 27, 2018	21.90	22.05	21.55	21.80
5228	NYSE	SAH	Fri, Aug 24, 2018	21.95	22.10	21.55	21.75
5227	NYSE	SAH	Thu, Aug 23, 2018	22.20	22.20	21.80	22.00
5226	NYSE	SAH	Wed, Aug 22, 2018	22.60	22.75	22.20	22.25
5225	NYSE	SAH	Tue, Aug 21, 2018	22.30	22.60	22.30	22.55
5224	NYSE	SAH	Mon, Aug 20, 2018	21.90	22.25	21.80	22.15
5223	NYSE	SAH	Fri, Aug 17, 2018	21.30	21.85	21.29	21.80
5222	NYSE	SAH	Thu, Aug 16, 2018	21.25	21.55	21.00	21.25
5221	NYSE	SAH	Wed, Aug 15, 2018	20.25	21.20	20.25	21.10
5220	NYSE	SAH	Tue, Aug 14, 2018	20.60	21.10	20.45	20.85
5219	NYSE	SAH	Mon, Aug 13, 2018	20.75	21.00	20.20	20.45
5218	NYSE	SAH	Fri, Aug 10, 2018	21.10	21.30	20.75	20.85
5217	NYSE	SAH	Thu, Aug 9, 2018	21.30	21.75	21.00	21.25
5216	NYSE	SAH	Wed, Aug 8, 2018	21.40	21.68	21.25	21.25
5215	NYSE	SAH	Tue, Aug 7, 2018	21.00	21.60	21.00	21.50
5214	NYSE	SAH	Mon, Aug 6, 2018	20.25	20.95	20.05	20.90
5213	NYSE	SAH	Fri, Aug 3, 2018	20.15	20.50	19.85	20.20
5212	NYSE	SAH	Thu, Aug 2, 2018	19.70	20.45	19.70	20.15
5211	NYSE	SAH	Wed, Aug 1, 2018	20.40	20.40	19.50	19.85
5210	NYSE	SAH	Tue, Jul 31, 2018	20.05	20.40	19.70	20.35
5209	NYSE	SAH	Mon, Jul 30, 2018	18.60	20.00	18.60	19.95
5208	NYSE	SAH	Fri, Jul 27, 2018	19.35	19.55	18.05	18.45
5207	NYSE	SAH	Thu, Jul 26, 2018	18.05	18.55	17.70	17.95
5206	NYSE	SAH	Wed, Jul 25, 2018	18.30	18.30	17.45	18.00
5205	NYSE	SAH	Tue, Jul 24, 2018	18.55	18.85	18.25	18.40
5204	NYSE	SAH	Mon, Jul 23, 2018	18.15	18.68	18.05	18.60
5203	NYSE	SAH	Fri, Jul 20, 2018	19.15	19.15	18.15	18.15
5202	NYSE	SAH	Thu, Jul 19, 2018	19.40	19.50	19.20	19.25
5201	NYSE	SAH	Wed, Jul 18, 2018	18.20	19.60	18.20	19.55
5200	NYSE	SAH	Tue, Jul 17, 2018	20.15	20.65	20.15	20.40
5199	NYSE	SAH	Mon, Jul 16, 2018	20.15	20.20	19.80	20.15
5198	NYSE	SAH	Fri, Jul 13, 2018	20.00	20.30	19.95	20.10
5197	NYSE	SAH	Thu, Jul 12, 2018	20.15	20.30	19.55	19.95
5196	NYSE	SAH	Wed, Jul 11, 2018	20.25	20.45	19.90	20.00
5195	NYSE	SAH	Tue, Jul 10, 2018	20.45	20.85	19.90	20.35
5194	NYSE	SAH	Mon, Jul 9, 2018	21.30	21.75	21.10	21.70
5193	NYSE	SAH	Fri, Jul 6, 2018	21.00	21.50	21.00	21.20
5192	NYSE	SAH	Thu, Jul 5, 2018	21.25	21.30	20.45	21.00
5191	NYSE	SAH	Tue, Jul 3, 2018	20.95	21.20	20.85	21.05
5190	NYSE	SAH	Mon, Jul 2, 2018	20.50	20.95	20.20	20.90
5189	NYSE	SAH	Fri, Jun 29, 2018	21.75	21.75	20.45	20.60
5188	NYSE	SAH	Thu, Jun 28, 2018	22.50	22.55	21.55	21.65
5187	NYSE	SAH	Wed, Jun 27, 2018	23.10	23.10	22.48	22.60
5186	NYSE	SAH	Tue, Jun 26, 2018	23.30	23.30	22.85	23.05
5185	NYSE	SAH	Mon, Jun 25, 2018	23.15	23.35	22.70	23.20
5184	NYSE	SAH	Fri, Jun 22, 2018	23.40	23.60	23.15	23.35
5183	NYSE	SAH	Thu, Jun 21, 2018	23.15	23.30	22.90	23.00
5182	NYSE	SAH	Wed, Jun 20, 2018	22.90	23.25	22.65	23.20
5181	NYSE	SAH	Tue, Jun 19, 2018	21.85	22.95	21.85	22.70
5180	NYSE	SAH	Mon, Jun 18, 2018	21.55	22.20	21.55	22.15
5179	NYSE	SAH	Fri, Jun 15, 2018	21.65	21.80	21.50	21.65
5178	NYSE	SAH	Thu, Jun 14, 2018	22.00	22.00	21.60	21.70
5177	NYSE	SAH	Wed, Jun 13, 2018	22.60	22.60	21.90	21.94
5176	NYSE	SAH	Tue, Jun 12, 2018	22.70	22.95	22.35	22.60
5175	NYSE	SAH	Mon, Jun 11, 2018	21.55	22.90	21.50	22.65
5174	NYSE	SAH	Fri, Jun 8, 2018	21.60	21.70	21.45	21.50
5173	NYSE	SAH	Thu, Jun 7, 2018	21.75	22.30	21.45	21.60
5172	NYSE	SAH	Wed, Jun 6, 2018	21.50	21.80	21.20	21.70
5171	NYSE	SAH	Tue, Jun 5, 2018	21.10	21.55	21.00	21.40
5170	NYSE	SAH	Mon, Jun 4, 2018	21.30	21.43	20.75	21.15
5169	NYSE	SAH	Fri, Jun 1, 2018	21.35	21.60	21.05	21.20
5168	NYSE	SAH	Thu, May 31, 2018	22.00	22.10	21.30	21.30
5167	NYSE	SAH	Wed, May 30, 2018	22.05	22.40	21.90	22.05
5166	NYSE	SAH	Tue, May 29, 2018	21.40	21.85	21.40	21.65
5165	NYSE	SAH	Fri, May 25, 2018	21.35	21.60	21.25	21.60
5164	NYSE	SAH	Thu, May 24, 2018	21.10	21.50	21.00	21.35
5163	NYSE	SAH	Wed, May 23, 2018	21.25	21.45	21.00	21.20
5162	NYSE	SAH	Tue, May 22, 2018	22.15	22.20	21.25	21.40
5161	NYSE	SAH	Mon, May 21, 2018	21.80	22.10	21.75	22.00
5160	NYSE	SAH	Fri, May 18, 2018	22.05	22.05	21.50	21.70
5159	NYSE	SAH	Thu, May 17, 2018	21.50	22.25	21.50	22.00
5158	NYSE	SAH	Wed, May 16, 2018	20.70	21.68	20.70	21.50
5157	NYSE	SAH	Tue, May 15, 2018	20.60	20.78	20.45	20.60
5156	NYSE	SAH	Mon, May 14, 2018	20.35	20.85	20.35	20.70
5155	NYSE	SAH	Fri, May 11, 2018	20.20	20.40	20.10	20.40
5154	NYSE	SAH	Thu, May 10, 2018	20.40	20.50	20.10	20.15
5153	NYSE	SAH	Wed, May 9, 2018	20.55	20.70	19.95	20.40
5152	NYSE	SAH	Tue, May 8, 2018	20.35	20.65	20.30	20.50
5151	NYSE	SAH	Mon, May 7, 2018	20.45	20.50	20.10	20.40
5150	NYSE	SAH	Fri, May 4, 2018	20.10	20.60	19.90	20.35
5149	NYSE	SAH	Thu, May 3, 2018	20.10	20.30	19.95	20.05
5148	NYSE	SAH	Wed, May 2, 2018	20.05	20.40	19.75	20.20
5147	NYSE	SAH	Tue, May 1, 2018	19.65	20.20	19.10	20.05
5146	NYSE	SAH	Mon, Apr 30, 2018	19.90	19.95	19.30	19.80
5145	NYSE	SAH	Fri, Apr 27, 2018	20.05	20.15	19.65	19.90
5144	NYSE	SAH	Thu, Apr 26, 2018	20.60	20.75	19.60	20.05
5143	NYSE	SAH	Wed, Apr 25, 2018	19.95	20.90	19.55	20.65
5142	NYSE	SAH	Tue, Apr 24, 2018	19.95	20.65	19.80	19.90
5141	NYSE	SAH	Mon, Apr 23, 2018	19.25	19.85	19.20	19.75
5140	NYSE	SAH	Fri, Apr 20, 2018	19.55	19.75	19.10	19.25
5139	NYSE	SAH	Thu, Apr 19, 2018	19.95	20.25	19.50	19.60
5138	NYSE	SAH	Wed, Apr 18, 2018	19.95	20.35	19.90	20.10
5137	NYSE	SAH	Tue, Apr 17, 2018	19.90	20.00	19.70	19.85
5136	NYSE	SAH	Mon, Apr 16, 2018	19.40	19.95	19.10	19.70
5135	NYSE	SAH	Fri, Apr 13, 2018	19.45	19.45	19.05	19.20
5134	NYSE	SAH	Thu, Apr 12, 2018	19.35	19.55	19.10	19.35
5133	NYSE	SAH	Wed, Apr 11, 2018	19.35	19.55	19.05	19.25
5132	NYSE	SAH	Tue, Apr 10, 2018	18.95	19.55	18.80	19.50
5131	NYSE	SAH	Mon, Apr 9, 2018	19.35	19.35	18.65	18.65
5130	NYSE	SAH	Fri, Apr 6, 2018	19.50	19.70	18.95	19.20
5129	NYSE	SAH	Thu, Apr 5, 2018	19.25	19.70	18.90	19.60
5128	NYSE	SAH	Wed, Apr 4, 2018	17.95	19.30	17.95	19.15
5127	NYSE	SAH	Tue, Apr 3, 2018	18.05	18.60	17.95	18.40
5126	NYSE	SAH	Mon, Apr 2, 2018	18.95	19.10	17.65	17.90
5125	NYSE	SAH	Thu, Mar 29, 2018	18.25	19.10	18.25	18.95
5124	NYSE	SAH	Wed, Mar 28, 2018	17.95	18.65	17.90	18.15
5123	NYSE	SAH	Tue, Mar 27, 2018	18.45	18.55	17.95	18.00
5122	NYSE	SAH	Mon, Mar 26, 2018	18.45	18.58	18.10	18.40
5121	NYSE	SAH	Fri, Mar 23, 2018	18.35	18.60	18.05	18.15
5120	NYSE	SAH	Thu, Mar 22, 2018	18.40	18.70	18.20	18.25
5119	NYSE	SAH	Wed, Mar 21, 2018	18.20	18.80	18.20	18.50
5118	NYSE	SAH	Tue, Mar 20, 2018	19.25	19.35	18.08	18.20
5117	NYSE	SAH	Mon, Mar 19, 2018	19.60	19.90	19.40	19.85
5116	NYSE	SAH	Fri, Mar 16, 2018	20.00	20.40	19.30	19.70
5115	NYSE	SAH	Thu, Mar 15, 2018	20.10	20.35	19.85	20.00
5114	NYSE	SAH	Wed, Mar 14, 2018	20.00	20.35	19.85	20.10
5113	NYSE	SAH	Tue, Mar 13, 2018	20.20	20.45	19.95	19.99
5112	NYSE	SAH	Mon, Mar 12, 2018	20.20	20.42	20.03	20.15
5111	NYSE	SAH	Fri, Mar 9, 2018	19.65	20.40	19.35	20.25
5110	NYSE	SAH	Thu, Mar 8, 2018	19.95	19.95	19.50	19.55
5109	NYSE	SAH	Wed, Mar 7, 2018	19.60	19.95	19.35	19.85
5108	NYSE	SAH	Tue, Mar 6, 2018	19.70	20.05	19.35	19.85
5107	NYSE	SAH	Mon, Mar 5, 2018	19.05	19.75	18.85	19.60
5106	NYSE	SAH	Fri, Mar 2, 2018	19.05	19.35	18.71	19.20
5105	NYSE	SAH	Thu, Mar 1, 2018	19.60	19.75	19.15	19.25
5104	NYSE	SAH	Wed, Feb 28, 2018	20.20	20.50	19.50	19.60
5103	NYSE	SAH	Tue, Feb 27, 2018	21.20	21.85	19.55	20.05
5102	NYSE	SAH	Mon, Feb 26, 2018	20.40	20.50	20.00	20.30
5101	NYSE	SAH	Fri, Feb 23, 2018	20.20	20.35	19.95	20.25
5100	NYSE	SAH	Thu, Feb 22, 2018	20.45	20.50	20.00	20.05
5099	NYSE	SAH	Wed, Feb 21, 2018	20.55	20.75	20.15	20.25
5098	NYSE	SAH	Tue, Feb 20, 2018	20.40	20.95	20.40	20.50
5097	NYSE	SAH	Fri, Feb 16, 2018	20.05	21.10	20.05	20.60
5096	NYSE	SAH	Thu, Feb 15, 2018	20.40	20.40	19.85	20.10
5095	NYSE	SAH	Wed, Feb 14, 2018	19.80	20.55	19.80	20.20
5094	NYSE	SAH	Tue, Feb 13, 2018	20.65	21.05	19.50	20.05
5093	NYSE	SAH	Mon, Feb 12, 2018	20.70	21.10	20.10	20.80
5092	NYSE	SAH	Fri, Feb 9, 2018	20.10	20.85	19.53	20.60
5091	NYSE	SAH	Thu, Feb 8, 2018	19.90	20.90	19.70	19.90
5090	NYSE	SAH	Wed, Feb 7, 2018	19.60	20.20	19.50	19.70
5089	NYSE	SAH	Tue, Feb 6, 2018	18.50	20.10	18.40	19.70
5088	NYSE	SAH	Mon, Feb 5, 2018	19.75	20.10	18.80	18.80
5087	NYSE	SAH	Fri, Feb 2, 2018	20.95	21.10	20.00	20.00
5086	NYSE	SAH	Thu, Feb 1, 2018	21.55	21.55	20.45	21.05
5085	NYSE	SAH	Wed, Jan 31, 2018	22.25	22.25	21.10	21.55
5084	NYSE	SAH	Tue, Jan 30, 2018	21.80	22.10	21.65	22.05
5083	NYSE	SAH	Mon, Jan 29, 2018	22.40	22.60	22.00	22.05
5082	NYSE	SAH	Fri, Jan 26, 2018	22.30	22.55	21.95	22.45
5081	NYSE	SAH	Thu, Jan 25, 2018	22.30	22.30	21.68	22.20
5080	NYSE	SAH	Wed, Jan 24, 2018	22.05	22.30	21.85	22.15
5079	NYSE	SAH	Tue, Jan 23, 2018	22.20	22.30	21.60	21.95
5078	NYSE	SAH	Mon, Jan 22, 2018	21.85	22.45	21.80	22.35
5077	NYSE	SAH	Fri, Jan 19, 2018	21.45	22.05	21.30	21.95
5076	NYSE	SAH	Thu, Jan 18, 2018	21.65	21.65	21.20	21.50
5075	NYSE	SAH	Wed, Jan 17, 2018	21.70	22.03	21.45	21.60
5074	NYSE	SAH	Tue, Jan 16, 2018	22.35	22.75	21.62	21.75
5073	NYSE	SAH	Fri, Jan 12, 2018	21.70	22.55	21.70	22.25
5072	NYSE	SAH	Thu, Jan 11, 2018	20.40	21.80	20.40	21.60
5071	NYSE	SAH	Wed, Jan 10, 2018	20.40	20.90	20.35	20.45
5070	NYSE	SAH	Tue, Jan 9, 2018	21.10	21.10	20.30	20.45
5069	NYSE	SAH	Mon, Jan 8, 2018	20.10	21.03	19.81	20.95
5068	NYSE	SAH	Fri, Jan 5, 2018	19.20	19.85	19.10	19.75
5067	NYSE	SAH	Thu, Jan 4, 2018	18.50	19.40	18.28	19.05
5066	NYSE	SAH	Wed, Jan 3, 2018	18.40	18.60	17.85	18.35
5065	NYSE	SAH	Tue, Jan 2, 2018	18.60	18.60	17.95	18.40
5064	NYSE	SAH	Fri, Dec 29, 2017	18.85	18.93	18.35	18.45
5063	NYSE	SAH	Thu, Dec 28, 2017	18.90	18.95	18.65	18.75
5062	NYSE	SAH	Wed, Dec 27, 2017	19.15	19.35	18.85	18.90
5061	NYSE	SAH	Tue, Dec 26, 2017	19.10	19.30	19.05	19.15
5060	NYSE	SAH	Fri, Dec 22, 2017	19.50	19.60	18.85	19.10
5059	NYSE	SAH	Thu, Dec 21, 2017	20.10	20.10	19.60	19.60
5058	NYSE	SAH	Wed, Dec 20, 2017	20.20	20.25	19.93	20.05
5057	NYSE	SAH	Tue, Dec 19, 2017	20.65	20.65	20.05	20.05
5056	NYSE	SAH	Mon, Dec 18, 2017	20.40	20.95	20.40	20.50
5055	NYSE	SAH	Fri, Dec 15, 2017	20.15	20.50	19.95	20.15
5054	NYSE	SAH	Thu, Dec 14, 2017	21.05	21.20	19.85	20.05
5053	NYSE	SAH	Wed, Dec 13, 2017	21.10	21.50	21.05	21.00
5052	NYSE	SAH	Tue, Dec 12, 2017	21.60	21.85	21.15	21.20
5051	NYSE	SAH	Mon, Dec 11, 2017	21.60	21.70	21.42	21.55
5050	NYSE	SAH	Fri, Dec 8, 2017	21.45	21.75	21.25	21.60
5049	NYSE	SAH	Thu, Dec 7, 2017	21.00	21.45	20.75	21.40
5048	NYSE	SAH	Wed, Dec 6, 2017	21.35	21.35	20.83	21.40
5047	NYSE	SAH	Tue, Dec 5, 2017	21.80	21.80	21.15	21.30
5046	NYSE	SAH	Mon, Dec 4, 2017	21.70	22.30	21.55	21.65
5045	NYSE	SAH	Fri, Dec 1, 2017	21.35	21.55	20.50	21.40
5044	NYSE	SAH	Thu, Nov 30, 2017	21.95	22.20	21.20	21.25
5043	NYSE	SAH	Wed, Nov 29, 2017	20.80	22.25	20.80	21.90
5042	NYSE	SAH	Tue, Nov 28, 2017	20.25	20.75	20.20	20.70
5041	NYSE	SAH	Mon, Nov 27, 2017	20.15	20.45	20.00	20.15
5040	NYSE	SAH	Fri, Nov 24, 2017	20.00	20.28	19.80	20.05
5039	NYSE	SAH	Wed, Nov 22, 2017	20.50	20.50	19.90	19.95
5038	NYSE	SAH	Tue, Nov 21, 2017	20.20	20.50	19.95	20.35
5037	NYSE	SAH	Mon, Nov 20, 2017	19.90	20.20	19.80	20.16
5036	NYSE	SAH	Fri, Nov 17, 2017	19.80	20.20	19.65	19.95
5035	NYSE	SAH	Thu, Nov 16, 2017	19.80	20.10	19.65	19.80
5034	NYSE	SAH	Wed, Nov 15, 2017	19.50	19.95	19.25	19.75
5033	NYSE	SAH	Tue, Nov 14, 2017	19.55	19.80	19.45	19.75
5032	NYSE	SAH	Mon, Nov 13, 2017	19.65	19.80	19.45	19.55
5031	NYSE	SAH	Fri, Nov 10, 2017	19.60	20.25	19.60	19.80
5030	NYSE	SAH	Thu, Nov 9, 2017	19.85	20.28	19.50	19.55
5029	NYSE	SAH	Wed, Nov 8, 2017	19.75	20.15	19.60	19.95
5028	NYSE	SAH	Tue, Nov 7, 2017	20.65	20.65	19.65	19.85
5027	NYSE	SAH	Mon, Nov 6, 2017	20.50	20.95	20.50	20.75
5026	NYSE	SAH	Fri, Nov 3, 2017	20.90	21.05	20.40	20.40
5025	NYSE	SAH	Thu, Nov 2, 2017	20.55	21.25	20.45	20.85
5024	NYSE	SAH	Wed, Nov 1, 2017	20.15	20.35	19.73	20.35
5023	NYSE	SAH	Tue, Oct 31, 2017	20.05	20.50	19.75	19.85
5022	NYSE	SAH	Mon, Oct 30, 2017	20.25	20.30	19.95	20.10
5021	NYSE	SAH	Fri, Oct 27, 2017	20.65	20.85	20.20	20.40
5020	NYSE	SAH	Thu, Oct 26, 2017	20.10	21.05	20.05	20.85
5019	NYSE	SAH	Wed, Oct 25, 2017	19.70	20.70	19.40	20.05
5018	NYSE	SAH	Tue, Oct 24, 2017	18.70	20.38	18.70	19.95
5017	NYSE	SAH	Mon, Oct 23, 2017	19.45	19.65	18.95	19.10
5016	NYSE	SAH	Fri, Oct 20, 2017	19.10	19.50	18.85	19.40
5015	NYSE	SAH	Thu, Oct 19, 2017	17.90	19.20	17.20	19.00
5014	NYSE	SAH	Wed, Oct 18, 2017	20.55	20.95	20.55	20.65
5013	NYSE	SAH	Tue, Oct 17, 2017	20.25	20.70	20.15	20.55
5012	NYSE	SAH	Mon, Oct 16, 2017	20.35	20.50	19.90	20.25
5011	NYSE	SAH	Fri, Oct 13, 2017	20.25	20.50	20.10	20.35
5010	NYSE	SAH	Thu, Oct 12, 2017	21.60	21.60	20.05	20.20
5009	NYSE	SAH	Wed, Oct 11, 2017	21.55	21.70	20.70	20.85
5008	NYSE	SAH	Tue, Oct 10, 2017	21.55	21.65	21.20	21.60
5007	NYSE	SAH	Mon, Oct 9, 2017	21.55	21.55	21.10	21.30
5006	NYSE	SAH	Fri, Oct 6, 2017	21.25	21.55	21.20	21.40
5005	NYSE	SAH	Thu, Oct 5, 2017	21.20	21.50	21.05	21.30
5004	NYSE	SAH	Wed, Oct 4, 2017	21.10	21.30	21.00	21.25
5003	NYSE	SAH	Tue, Oct 3, 2017	21.20	21.55	20.75	21.30
5002	NYSE	SAH	Mon, Oct 2, 2017	20.45	21.10	20.25	21.05
5001	NYSE	SAH	Fri, Sep 29, 2017	20.40	20.50	20.15	20.40
5000	NYSE	SAH	Thu, Sep 28, 2017	20.30	20.40	20.05	20.40
4999	NYSE	SAH	Wed, Sep 27, 2017	20.45	20.55	20.00	20.35
4998	NYSE	SAH	Tue, Sep 26, 2017	19.90	20.25	19.85	20.25
4997	NYSE	SAH	Mon, Sep 25, 2017	19.75	20.20	19.75	19.90
4996	NYSE	SAH	Fri, Sep 22, 2017	19.20	19.95	18.90	19.85
4995	NYSE	SAH	Thu, Sep 21, 2017	18.65	19.20	18.50	19.05
4994	NYSE	SAH	Wed, Sep 20, 2017	18.40	18.80	18.25	18.65
4993	NYSE	SAH	Tue, Sep 19, 2017	18.40	18.55	18.20	18.40
4992	NYSE	SAH	Mon, Sep 18, 2017	18.55	18.65	18.25	18.30
4991	NYSE	SAH	Fri, Sep 15, 2017	18.50	18.60	18.25	18.45
4990	NYSE	SAH	Thu, Sep 14, 2017	18.70	18.70	18.35	18.45
4989	NYSE	SAH	Wed, Sep 13, 2017	18.35	18.80	18.30	18.70
4988	NYSE	SAH	Tue, Sep 12, 2017	18.20	18.50	18.13	18.35
4987	NYSE	SAH	Mon, Sep 11, 2017	18.15	18.20	17.95	18.15
4986	NYSE	SAH	Fri, Sep 8, 2017	17.90	18.05	17.60	18.05
4985	NYSE	SAH	Thu, Sep 7, 2017	17.90	18.10	17.65	17.90
4984	NYSE	SAH	Wed, Sep 6, 2017	18.25	18.25	17.65	17.85
4983	NYSE	SAH	Tue, Sep 5, 2017	18.55	18.80	17.85	18.05
4982	NYSE	SAH	Fri, Sep 1, 2017	18.10	18.85	18.00	18.60
4981	NYSE	SAH	Thu, Aug 31, 2017	17.20	18.20	17.15	18.10
4980	NYSE	SAH	Wed, Aug 30, 2017	16.80	17.15	16.50	17.05
4979	NYSE	SAH	Tue, Aug 29, 2017	16.25	16.60	16.20	16.50
4978	NYSE	SAH	Mon, Aug 28, 2017	16.95	16.95	16.35	16.40
4977	NYSE	SAH	Fri, Aug 25, 2017	16.80	16.95	16.65	16.85
4976	NYSE	SAH	Thu, Aug 24, 2017	16.85	17.10	16.60	16.75
4975	NYSE	SAH	Wed, Aug 23, 2017	16.65	16.90	16.30	16.65
4974	NYSE	SAH	Tue, Aug 22, 2017	16.80	17.00	16.65	16.80
4973	NYSE	SAH	Mon, Aug 21, 2017	16.60	17.10	16.25	16.75
4972	NYSE	SAH	Fri, Aug 18, 2017	16.25	16.78	15.95	16.70
4971	NYSE	SAH	Thu, Aug 17, 2017	16.75	16.90	16.45	16.45
4970	NYSE	SAH	Wed, Aug 16, 2017	16.80	17.15	16.70	16.75
4969	NYSE	SAH	Tue, Aug 15, 2017	16.95	16.95	16.55	16.70
4968	NYSE	SAH	Mon, Aug 14, 2017	17.05	17.05	16.70	16.90
4967	NYSE	SAH	Fri, Aug 11, 2017	16.70	17.00	16.45	16.90
4966	NYSE	SAH	Thu, Aug 10, 2017	16.85	16.95	16.55	16.85
4965	NYSE	SAH	Wed, Aug 9, 2017	16.60	17.20	16.50	17.00
4964	NYSE	SAH	Tue, Aug 8, 2017	17.30	17.50	16.60	16.75
4963	NYSE	SAH	Mon, Aug 7, 2017	17.25	17.50	17.10	17.30
4962	NYSE	SAH	Fri, Aug 4, 2017	17.40	17.55	16.95	17.30
4961	NYSE	SAH	Thu, Aug 3, 2017	17.35	17.85	17.20	17.25
4960	NYSE	SAH	Wed, Aug 2, 2017	17.70	18.05	17.20	17.30
4959	NYSE	SAH	Tue, Aug 1, 2017	18.20	18.20	17.35	17.90
4958	NYSE	SAH	Mon, Jul 31, 2017	19.25	19.50	17.75	18.15
4957	NYSE	SAH	Fri, Jul 28, 2017	17.85	19.35	17.70	19.35
4956	NYSE	SAH	Thu, Jul 27, 2017	18.80	19.05	18.45	18.95
4955	NYSE	SAH	Wed, Jul 26, 2017	18.90	19.05	18.60	18.70
4954	NYSE	SAH	Tue, Jul 25, 2017	18.85	19.30	18.70	18.90
4953	NYSE	SAH	Mon, Jul 24, 2017	19.20	19.20	18.75	19.00
4952	NYSE	SAH	Fri, Jul 21, 2017	19.70	19.70	19.10	19.25
4951	NYSE	SAH	Thu, Jul 20, 2017	19.60	19.75	19.20	19.65
4950	NYSE	SAH	Wed, Jul 19, 2017	19.05	19.75	19.05	19.55
4949	NYSE	SAH	Tue, Jul 18, 2017	19.40	19.40	18.70	19.00
4948	NYSE	SAH	Mon, Jul 17, 2017	19.25	19.80	19.10	19.50
4947	NYSE	SAH	Fri, Jul 14, 2017	19.65	19.70	19.05	19.30
4946	NYSE	SAH	Thu, Jul 13, 2017	19.15	19.65	19.15	19.60
4945	NYSE	SAH	Wed, Jul 12, 2017	18.70	19.30	18.70	19.10
4944	NYSE	SAH	Tue, Jul 11, 2017	18.30	18.55	18.05	18.45
4943	NYSE	SAH	Mon, Jul 10, 2017	18.70	18.70	18.05	18.20
4942	NYSE	SAH	Fri, Jul 7, 2017	18.25	18.80	18.10	18.75
4941	NYSE	SAH	Thu, Jul 6, 2017	19.00	19.05	18.10	18.20
4940	NYSE	SAH	Wed, Jul 5, 2017	19.75	20.25	18.85	19.05
4939	NYSE	SAH	Mon, Jul 3, 2017	19.60	20.05	19.60	19.90
4938	NYSE	SAH	Fri, Jun 30, 2017	19.25	19.60	19.10	19.45
4937	NYSE	SAH	Thu, Jun 29, 2017	19.05	19.45	18.85	19.20
4936	NYSE	SAH	Wed, Jun 28, 2017	19.10	19.45	19.00	19.00
4935	NYSE	SAH	Tue, Jun 27, 2017	18.80	19.25	18.70	18.95
4934	NYSE	SAH	Mon, Jun 26, 2017	18.20	18.95	18.20	18.80
4933	NYSE	SAH	Fri, Jun 23, 2017	18.00	18.20	17.80	18.15
4932	NYSE	SAH	Thu, Jun 22, 2017	17.65	18.20	17.45	18.05
4931	NYSE	SAH	Wed, Jun 21, 2017	18.30	18.30	17.50	17.65
4930	NYSE	SAH	Tue, Jun 20, 2017	18.60	18.60	17.85	17.95
4929	NYSE	SAH	Mon, Jun 19, 2017	18.00	18.65	17.75	18.60
4928	NYSE	SAH	Fri, Jun 16, 2017	19.05	19.15	17.55	17.95
4927	NYSE	SAH	Thu, Jun 15, 2017	19.40	19.75	19.33	19.50
4926	NYSE	SAH	Wed, Jun 14, 2017	19.55	19.70	19.15	19.65
4925	NYSE	SAH	Tue, Jun 13, 2017	19.60	19.65	19.05	19.55
4924	NYSE	SAH	Mon, Jun 12, 2017	18.90	19.70	18.90	19.50
4923	NYSE	SAH	Fri, Jun 9, 2017	18.30	18.90	18.15	18.85
4922	NYSE	SAH	Thu, Jun 8, 2017	18.85	19.05	18.20	18.30
4921	NYSE	SAH	Wed, Jun 7, 2017	18.80	19.15	18.70	18.95
4920	NYSE	SAH	Tue, Jun 6, 2017	18.75	18.85	18.25	18.70
4919	NYSE	SAH	Mon, Jun 5, 2017	18.95	19.15	18.60	18.90
4918	NYSE	SAH	Fri, Jun 2, 2017	19.30	19.60	18.60	18.90
4917	NYSE	SAH	Thu, Jun 1, 2017	18.80	19.40	18.70	19.30
4916	NYSE	SAH	Wed, May 31, 2017	18.50	18.80	18.00	18.80
4915	NYSE	SAH	Tue, May 30, 2017	18.50	18.65	18.30	18.45
4914	NYSE	SAH	Fri, May 26, 2017	18.35	18.60	18.25	18.50
4913	NYSE	SAH	Thu, May 25, 2017	18.50	18.73	18.25	18.45
4912	NYSE	SAH	Wed, May 24, 2017	18.10	18.65	18.00	18.35
4911	NYSE	SAH	Tue, May 23, 2017	18.70	18.95	18.15	18.20
4910	NYSE	SAH	Mon, May 22, 2017	18.70	19.00	18.53	18.65
4909	NYSE	SAH	Fri, May 19, 2017	18.65	18.85	18.30	18.65
4908	NYSE	SAH	Thu, May 18, 2017	18.00	18.90	18.00	18.60
4907	NYSE	SAH	Wed, May 17, 2017	18.65	18.90	18.00	18.10
4906	NYSE	SAH	Tue, May 16, 2017	19.10	19.15	18.65	19.05
4905	NYSE	SAH	Mon, May 15, 2017	18.65	19.35	18.65	19.10
4904	NYSE	SAH	Fri, May 12, 2017	18.70	19.00	18.45	18.65
4903	NYSE	SAH	Thu, May 11, 2017	18.95	19.10	18.23	18.85
4902	NYSE	SAH	Wed, May 10, 2017	19.05	19.25	18.90	19.15
4901	NYSE	SAH	Tue, May 9, 2017	19.15	19.25	18.90	19.15
4900	NYSE	SAH	Mon, May 8, 2017	19.40	19.40	19.03	19.15
4899	NYSE	SAH	Fri, May 5, 2017	18.95	19.50	18.60	19.35
4898	NYSE	SAH	Thu, May 4, 2017	19.00	19.15	18.60	18.85
4897	NYSE	SAH	Wed, May 3, 2017	18.70	19.00	18.55	18.95
4896	NYSE	SAH	Tue, May 2, 2017	19.65	19.75	18.75	18.80
4895	NYSE	SAH	Mon, May 1, 2017	19.65	19.95	19.20	19.75
4894	NYSE	SAH	Fri, Apr 28, 2017	20.30	20.35	19.45	19.60
4893	NYSE	SAH	Thu, Apr 27, 2017	20.90	20.95	20.25	20.50
4892	NYSE	SAH	Wed, Apr 26, 2017	20.95	21.10	19.70	20.70
4891	NYSE	SAH	Tue, Apr 25, 2017	20.75	20.95	20.15	20.65
4890	NYSE	SAH	Mon, Apr 24, 2017	20.50	21.00	20.15	20.65
4889	NYSE	SAH	Fri, Apr 21, 2017	20.40	20.40	19.75	20.00
4888	NYSE	SAH	Thu, Apr 20, 2017	20.45	20.90	20.40	20.45
4887	NYSE	SAH	Wed, Apr 19, 2017	19.40	20.48	19.40	20.25
4886	NYSE	SAH	Tue, Apr 18, 2017	19.15	19.45	19.15	19.35
4885	NYSE	SAH	Mon, Apr 17, 2017	18.85	19.30	18.80	19.25
4884	NYSE	SAH	Thu, Apr 13, 2017	19.20	19.30	18.75	18.85
4883	NYSE	SAH	Wed, Apr 12, 2017	19.45	19.55	19.15	19.25
4882	NYSE	SAH	Tue, Apr 11, 2017	19.30	19.70	19.05	19.55
4881	NYSE	SAH	Mon, Apr 10, 2017	19.00	19.48	18.90	19.40
4880	NYSE	SAH	Fri, Apr 7, 2017	19.15	19.20	18.85	18.95
4879	NYSE	SAH	Thu, Apr 6, 2017	18.75	19.25	18.55	19.20
4878	NYSE	SAH	Wed, Apr 5, 2017	18.95	19.10	18.45	18.60
4877	NYSE	SAH	Tue, Apr 4, 2017	19.35	19.35	18.65	18.80
4876	NYSE	SAH	Mon, Apr 3, 2017	20.05	20.05	19.30	19.45
4875	NYSE	SAH	Fri, Mar 31, 2017	20.25	20.45	20.00	20.05
4874	NYSE	SAH	Thu, Mar 30, 2017	20.30	20.60	20.00	20.25
4873	NYSE	SAH	Wed, Mar 29, 2017	20.25	20.65	20.05	20.30
4872	NYSE	SAH	Tue, Mar 28, 2017	19.90	20.35	19.80	20.30
4871	NYSE	SAH	Mon, Mar 27, 2017	19.80	20.28	19.70	19.90
4870	NYSE	SAH	Fri, Mar 24, 2017	20.25	20.55	20.05	20.20
4869	NYSE	SAH	Thu, Mar 23, 2017	20.55	20.75	20.15	20.25
4868	NYSE	SAH	Wed, Mar 22, 2017	20.00	20.50	19.65	20.45
4867	NYSE	SAH	Tue, Mar 21, 2017	20.50	20.50	19.60	19.90
4866	NYSE	SAH	Mon, Mar 20, 2017	20.75	21.00	20.25	20.35
4865	NYSE	SAH	Fri, Mar 17, 2017	20.95	21.15	20.65	20.80
4864	NYSE	SAH	Thu, Mar 16, 2017	20.95	21.20	20.68	20.95
4863	NYSE	SAH	Wed, Mar 15, 2017	20.70	21.20	20.50	20.90
4862	NYSE	SAH	Tue, Mar 14, 2017	20.25	20.85	20.10	20.65
4861	NYSE	SAH	Mon, Mar 13, 2017	20.55	20.70	20.15	20.30
4860	NYSE	SAH	Fri, Mar 10, 2017	20.70	20.90	20.45	20.65
4859	NYSE	SAH	Thu, Mar 9, 2017	20.85	21.10	20.50	20.55
4858	NYSE	SAH	Wed, Mar 8, 2017	20.85	21.15	20.83	21.00
4857	NYSE	SAH	Tue, Mar 7, 2017	21.55	21.60	20.70	20.80
4856	NYSE	SAH	Mon, Mar 6, 2017	21.60	21.65	20.90	21.15
4855	NYSE	SAH	Fri, Mar 3, 2017	21.80	21.86	21.10	21.75
4854	NYSE	SAH	Thu, Mar 2, 2017	21.65	22.10	21.65	21.80
4853	NYSE	SAH	Wed, Mar 1, 2017	22.05	22.25	21.53	21.75
4852	NYSE	SAH	Tue, Feb 28, 2017	22.65	22.75	21.55	21.70
4851	NYSE	SAH	Mon, Feb 27, 2017	22.65	23.25	22.35	22.80
4850	NYSE	SAH	Fri, Feb 24, 2017	22.40	23.10	22.20	22.60
4849	NYSE	SAH	Thu, Feb 23, 2017	24.50	25.05	22.50	22.60
4848	NYSE	SAH	Wed, Feb 22, 2017	25.75	26.00	25.15	25.25
4847	NYSE	SAH	Tue, Feb 21, 2017	24.00	27.45	23.40	25.95
4846	NYSE	SAH	Fri, Feb 17, 2017	23.60	23.75	23.20	23.75
4845	NYSE	SAH	Thu, Feb 16, 2017	24.00	24.15	23.35	23.60
4844	NYSE	SAH	Wed, Feb 15, 2017	23.60	24.05	23.55	24.05
4843	NYSE	SAH	Tue, Feb 14, 2017	23.35	23.85	23.35	23.80
4842	NYSE	SAH	Mon, Feb 13, 2017	23.85	24.05	23.35	23.50
4841	NYSE	SAH	Fri, Feb 10, 2017	23.30	23.85	23.20	23.80
4840	NYSE	SAH	Thu, Feb 9, 2017	22.80	23.45	22.80	23.15
4839	NYSE	SAH	Wed, Feb 8, 2017	22.55	22.85	22.35	22.75
4838	NYSE	SAH	Tue, Feb 7, 2017	22.70	22.95	22.40	22.60
4837	NYSE	SAH	Mon, Feb 6, 2017	22.75	23.00	22.35	22.60
4836	NYSE	SAH	Fri, Feb 3, 2017	22.75	23.10	22.40	22.90
4835	NYSE	SAH	Thu, Feb 2, 2017	22.85	23.30	22.70	22.70
4834	NYSE	SAH	Wed, Feb 1, 2017	23.50	23.75	22.85	22.85
4833	NYSE	SAH	Tue, Jan 31, 2017	22.85	23.53	22.60	23.40
4832	NYSE	SAH	Mon, Jan 30, 2017	22.75	23.35	22.40	23.05
4831	NYSE	SAH	Fri, Jan 27, 2017	23.10	23.15	22.70	22.85
4830	NYSE	SAH	Thu, Jan 26, 2017	23.85	24.10	22.95	23.00
4829	NYSE	SAH	Wed, Jan 25, 2017	23.75	24.05	23.55	23.95
4828	NYSE	SAH	Tue, Jan 24, 2017	23.30	23.70	23.25	23.50
4827	NYSE	SAH	Mon, Jan 23, 2017	23.00	23.30	22.90	23.10
4826	NYSE	SAH	Fri, Jan 20, 2017	23.70	24.00	22.90	23.15
4825	NYSE	SAH	Thu, Jan 19, 2017	24.10	24.15	23.25	23.60
4824	NYSE	SAH	Wed, Jan 18, 2017	23.90	24.10	23.60	24.10
4823	NYSE	SAH	Tue, Jan 17, 2017	23.45	24.55	23.45	23.90
4822	NYSE	SAH	Fri, Jan 13, 2017	23.25	23.80	23.20	23.30
4821	NYSE	SAH	Thu, Jan 12, 2017	23.20	23.20	22.55	23.15
4820	NYSE	SAH	Wed, Jan 11, 2017	23.30	23.48	22.70	23.35
4819	NYSE	SAH	Tue, Jan 10, 2017	22.70	23.60	22.70	23.30
4818	NYSE	SAH	Mon, Jan 9, 2017	22.60	23.00	22.45	22.95
4817	NYSE	SAH	Fri, Jan 6, 2017	23.30	23.30	22.60	22.65
4816	NYSE	SAH	Thu, Jan 5, 2017	23.45	23.45	22.75	23.20
4815	NYSE	SAH	Wed, Jan 4, 2017	23.20	24.05	23.13	23.70
4814	NYSE	SAH	Tue, Jan 3, 2017	23.35	23.40	22.70	23.05
4813	NYSE	SAH	Fri, Dec 30, 2016	23.20	23.20	22.65	22.90
4812	NYSE	SAH	Thu, Dec 29, 2016	23.25	23.55	22.65	23.15
4811	NYSE	SAH	Wed, Dec 28, 2016	23.60	23.60	22.90	23.20
4810	NYSE	SAH	Tue, Dec 27, 2016	23.20	23.85	23.15	23.55
4809	NYSE	SAH	Fri, Dec 23, 2016	23.75	23.90	22.95	23.15
4808	NYSE	SAH	Thu, Dec 22, 2016	24.00	24.30	23.50	23.60
4807	NYSE	SAH	Wed, Dec 21, 2016	23.95	24.20	23.55	24.00
4806	NYSE	SAH	Tue, Dec 20, 2016	22.95	23.98	22.85	23.90
4805	NYSE	SAH	Mon, Dec 19, 2016	22.55	23.10	22.40	22.80
4804	NYSE	SAH	Fri, Dec 16, 2016	22.40	22.75	22.30	22.40
4803	NYSE	SAH	Thu, Dec 15, 2016	22.00	22.55	21.95	22.30
4802	NYSE	SAH	Wed, Dec 14, 2016	22.15	22.15	21.60	21.85
4801	NYSE	SAH	Tue, Dec 13, 2016	22.35	22.40	21.78	22.10
4800	NYSE	SAH	Mon, Dec 12, 2016	22.85	23.05	21.85	22.20
4799	NYSE	SAH	Fri, Dec 9, 2016	23.60	23.75	22.85	22.95
4798	NYSE	SAH	Thu, Dec 8, 2016	23.25	23.75	23.00	23.65
4797	NYSE	SAH	Wed, Dec 7, 2016	22.45	23.15	22.25	23.10
4796	NYSE	SAH	Tue, Dec 6, 2016	22.20	22.50	22.05	22.40
4795	NYSE	SAH	Mon, Dec 5, 2016	21.20	22.15	21.20	22.00
4794	NYSE	SAH	Fri, Dec 2, 2016	21.55	21.55	20.80	20.95
4793	NYSE	SAH	Thu, Dec 1, 2016	21.10	22.15	21.10	21.45
4792	NYSE	SAH	Wed, Nov 30, 2016	20.85	21.33	20.65	21.15
4791	NYSE	SAH	Tue, Nov 29, 2016	21.10	21.33	20.65	20.80
4790	NYSE	SAH	Mon, Nov 28, 2016	21.15	21.65	20.75	21.00
4789	NYSE	SAH	Fri, Nov 25, 2016	21.35	21.40	21.10	21.15
4788	NYSE	SAH	Wed, Nov 23, 2016	21.25	21.35	20.78	21.25
4787	NYSE	SAH	Tue, Nov 22, 2016	20.90	21.60	20.90	21.30
4786	NYSE	SAH	Mon, Nov 21, 2016	20.70	21.00	20.45	20.80
4785	NYSE	SAH	Fri, Nov 18, 2016	20.35	20.70	20.05	20.60
4784	NYSE	SAH	Thu, Nov 17, 2016	20.45	20.70	20.20	20.45
4783	NYSE	SAH	Wed, Nov 16, 2016	20.35	20.80	20.10	20.45
4782	NYSE	SAH	Tue, Nov 15, 2016	20.70	20.75	19.75	20.50
4781	NYSE	SAH	Mon, Nov 14, 2016	19.45	20.80	19.45	20.80
4780	NYSE	SAH	Fri, Nov 11, 2016	19.25	19.40	18.80	19.25
4779	NYSE	SAH	Thu, Nov 10, 2016	18.65	19.30	18.50	19.10
4778	NYSE	SAH	Wed, Nov 9, 2016	16.70	18.35	16.65	18.30
4777	NYSE	SAH	Tue, Nov 8, 2016	17.35	17.35	17.00	17.10
4776	NYSE	SAH	Mon, Nov 7, 2016	17.20	17.35	16.90	17.30
4775	NYSE	SAH	Fri, Nov 4, 2016	16.85	17.15	16.75	16.90
4774	NYSE	SAH	Thu, Nov 3, 2016	16.90	17.05	16.80	16.90
4773	NYSE	SAH	Wed, Nov 2, 2016	16.80	17.20	16.65	16.90
4772	NYSE	SAH	Tue, Nov 1, 2016	16.85	17.65	16.60	16.95
4771	NYSE	SAH	Mon, Oct 31, 2016	17.95	18.00	17.70	17.90
4770	NYSE	SAH	Fri, Oct 28, 2016	17.70	18.10	17.50	17.90
4769	NYSE	SAH	Thu, Oct 27, 2016	18.25	18.25	17.65	17.75
4768	NYSE	SAH	Wed, Oct 26, 2016	18.10	18.40	18.00	18.15
4767	NYSE	SAH	Tue, Oct 25, 2016	18.45	18.45	17.90	18.25
4766	NYSE	SAH	Mon, Oct 24, 2016	18.45	18.73	18.35	18.60
4765	NYSE	SAH	Fri, Oct 21, 2016	18.40	18.60	18.20	18.25
4764	NYSE	SAH	Thu, Oct 20, 2016	18.95	19.05	18.30	18.55
4763	NYSE	SAH	Wed, Oct 19, 2016	18.90	19.25	18.70	19.20
4762	NYSE	SAH	Tue, Oct 18, 2016	19.30	19.30	18.80	18.95
4761	NYSE	SAH	Mon, Oct 17, 2016	18.90	19.15	18.85	19.05
4760	NYSE	SAH	Fri, Oct 14, 2016	18.86	19.08	18.68	18.92
4759	NYSE	SAH	Thu, Oct 13, 2016	19.00	19.10	18.57	18.81
4758	NYSE	SAH	Wed, Oct 12, 2016	19.00	19.23	19.00	19.15
4757	NYSE	SAH	Tue, Oct 11, 2016	19.38	19.38	19.00	19.07
4756	NYSE	SAH	Mon, Oct 10, 2016	19.36	19.54	19.26	19.39
4755	NYSE	SAH	Fri, Oct 7, 2016	19.25	19.26	18.98	19.26
4754	NYSE	SAH	Thu, Oct 6, 2016	19.38	19.52	19.08	19.20
4753	NYSE	SAH	Wed, Oct 5, 2016	19.09	19.49	19.09	19.40
4752	NYSE	SAH	Tue, Oct 4, 2016	19.00	19.16	18.86	19.01
4751	NYSE	SAH	Mon, Oct 3, 2016	18.71	18.91	18.54	18.90
4750	NYSE	SAH	Fri, Sep 30, 2016	18.55	18.91	18.33	18.80
4749	NYSE	SAH	Thu, Sep 29, 2016	18.39	18.65	18.30	18.40
4748	NYSE	SAH	Wed, Sep 28, 2016	18.38	18.58	17.97	18.34
4747	NYSE	SAH	Tue, Sep 27, 2016	18.21	18.44	18.21	18.37
4746	NYSE	SAH	Mon, Sep 26, 2016	18.16	18.33	18.16	18.25
4745	NYSE	SAH	Fri, Sep 23, 2016	17.89	18.31	17.81	18.28
4744	NYSE	SAH	Thu, Sep 22, 2016	17.57	18.00	17.50	17.94
4743	NYSE	SAH	Wed, Sep 21, 2016	17.37	17.47	17.16	17.40
4742	NYSE	SAH	Tue, Sep 20, 2016	17.34	17.36	17.07	17.30
4741	NYSE	SAH	Mon, Sep 19, 2016	17.45	17.55	17.18	17.25
4740	NYSE	SAH	Fri, Sep 16, 2016	17.54	17.63	17.16	17.31
4739	NYSE	SAH	Thu, Sep 15, 2016	17.33	17.72	17.24	17.62
4738	NYSE	SAH	Wed, Sep 14, 2016	17.50	17.65	17.27	17.39
4737	NYSE	SAH	Tue, Sep 13, 2016	17.28	17.59	17.22	17.51
4736	NYSE	SAH	Mon, Sep 12, 2016	16.94	17.55	16.90	17.48
4735	NYSE	SAH	Fri, Sep 9, 2016	17.51	17.51	17.09	17.09
4734	NYSE	SAH	Thu, Sep 8, 2016	17.75	17.85	17.62	17.68
4733	NYSE	SAH	Wed, Sep 7, 2016	17.15	17.87	17.07	17.82
4732	NYSE	SAH	Tue, Sep 6, 2016	17.14	17.22	16.93	17.13
4731	NYSE	SAH	Fri, Sep 2, 2016	17.10	17.17	16.98	17.11
4730	NYSE	SAH	Thu, Sep 1, 2016	17.03	17.21	16.91	17.00
4729	NYSE	SAH	Wed, Aug 31, 2016	17.05	17.18	16.90	17.04
4728	NYSE	SAH	Tue, Aug 30, 2016	16.98	17.14	16.76	17.01
4727	NYSE	SAH	Mon, Aug 29, 2016	16.97	17.11	16.87	17.06
4726	NYSE	SAH	Fri, Aug 26, 2016	17.57	17.57	16.92	16.97
4725	NYSE	SAH	Thu, Aug 25, 2016	17.31	17.60	16.87	17.40
4724	NYSE	SAH	Wed, Aug 24, 2016	16.82	16.98	16.80	16.80
4723	NYSE	SAH	Tue, Aug 23, 2016	16.99	17.03	16.80	16.85
4722	NYSE	SAH	Mon, Aug 22, 2016	16.71	16.87	16.69	16.83
4721	NYSE	SAH	Fri, Aug 19, 2016	16.80	16.94	16.64	16.72
4720	NYSE	SAH	Thu, Aug 18, 2016	17.02	17.07	16.71	16.85
4719	NYSE	SAH	Wed, Aug 17, 2016	17.24	17.26	16.77	16.92
4718	NYSE	SAH	Tue, Aug 16, 2016	17.47	17.68	17.23	17.35
4717	NYSE	SAH	Mon, Aug 15, 2016	17.40	17.62	17.34	17.52
4716	NYSE	SAH	Fri, Aug 12, 2016	17.41	17.55	17.21	17.34
4715	NYSE	SAH	Thu, Aug 11, 2016	17.01	17.52	16.99	17.46
4714	NYSE	SAH	Wed, Aug 10, 2016	17.01	17.09	16.87	16.93
4713	NYSE	SAH	Tue, Aug 9, 2016	17.25	17.35	16.92	17.00
4712	NYSE	SAH	Mon, Aug 8, 2016	17.41	17.88	17.15	17.30
4711	NYSE	SAH	Fri, Aug 5, 2016	17.27	17.62	17.27	17.35
4710	NYSE	SAH	Thu, Aug 4, 2016	17.04	17.32	17.00	17.11
4709	NYSE	SAH	Wed, Aug 3, 2016	16.76	17.07	16.53	17.07
4708	NYSE	SAH	Tue, Aug 2, 2016	17.88	17.88	16.82	16.88
4707	NYSE	SAH	Mon, Aug 1, 2016	18.08	18.29	17.72	17.90
4706	NYSE	SAH	Fri, Jul 29, 2016	18.07	18.38	18.03	18.18
4705	NYSE	SAH	Thu, Jul 28, 2016	18.21	18.40	18.08	18.11
4704	NYSE	SAH	Wed, Jul 27, 2016	18.78	18.82	18.13	18.24
4703	NYSE	SAH	Tue, Jul 26, 2016	19.12	19.12	18.45	18.88
4702	NYSE	SAH	Mon, Jul 25, 2016	18.99	19.25	18.91	19.19
4701	NYSE	SAH	Fri, Jul 22, 2016	19.03	19.04	18.73	19.00
4700	NYSE	SAH	Thu, Jul 21, 2016	18.92	19.30	18.92	18.95
4699	NYSE	SAH	Wed, Jul 20, 2016	18.66	18.97	18.49	18.92
4698	NYSE	SAH	Tue, Jul 19, 2016	18.77	18.81	18.44	18.54
4697	NYSE	SAH	Mon, Jul 18, 2016	18.67	18.90	18.58	18.77
4696	NYSE	SAH	Fri, Jul 15, 2016	18.77	18.82	18.57	18.61
4695	NYSE	SAH	Thu, Jul 14, 2016	18.74	18.95	18.64	18.68
4694	NYSE	SAH	Wed, Jul 13, 2016	18.72	18.72	18.34	18.52
4693	NYSE	SAH	Tue, Jul 12, 2016	18.48	18.91	18.48	18.67
4692	NYSE	SAH	Mon, Jul 11, 2016	18.43	18.58	18.17	18.32
4691	NYSE	SAH	Fri, Jul 8, 2016	17.36	18.33	17.36	18.25
4690	NYSE	SAH	Thu, Jul 7, 2016	17.09	17.54	16.98	17.14
4689	NYSE	SAH	Wed, Jul 6, 2016	16.70	17.08	16.41	17.06
4688	NYSE	SAH	Tue, Jul 5, 2016	17.49	17.49	16.48	16.68
4687	NYSE	SAH	Fri, Jul 1, 2016	17.18	17.90	17.12	17.60
4686	NYSE	SAH	Thu, Jun 30, 2016	17.04	17.13	16.73	17.11
4685	NYSE	SAH	Wed, Jun 29, 2016	16.56	17.09	16.53	17.02
4684	NYSE	SAH	Tue, Jun 28, 2016	16.35	16.58	16.13	16.44
4683	NYSE	SAH	Mon, Jun 27, 2016	16.94	17.28	16.08	16.15
4682	NYSE	SAH	Fri, Jun 24, 2016	16.91	17.31	16.61	17.18
4681	NYSE	SAH	Thu, Jun 23, 2016	17.06	17.60	17.06	17.58
4680	NYSE	SAH	Wed, Jun 22, 2016	17.26	17.41	16.84	16.87
4679	NYSE	SAH	Tue, Jun 21, 2016	17.79	17.92	17.11	17.28
4678	NYSE	SAH	Mon, Jun 20, 2016	17.82	18.19	17.71	17.96
4677	NYSE	SAH	Fri, Jun 17, 2016	17.16	17.68	17.09	17.58
4676	NYSE	SAH	Thu, Jun 16, 2016	16.90	17.15	16.49	17.12
4675	NYSE	SAH	Wed, Jun 15, 2016	16.86	17.37	16.76	17.03
4674	NYSE	SAH	Tue, Jun 14, 2016	16.60	16.84	16.54	16.78
4673	NYSE	SAH	Mon, Jun 13, 2016	16.69	16.79	16.33	16.73
4672	NYSE	SAH	Fri, Jun 10, 2016	16.76	16.86	16.36	16.78
4671	NYSE	SAH	Thu, Jun 9, 2016	17.50	17.50	16.75	17.05
4670	NYSE	SAH	Wed, Jun 8, 2016	17.62	17.72	17.38	17.56
4669	NYSE	SAH	Tue, Jun 7, 2016	17.08	17.55	17.06	17.53
4668	NYSE	SAH	Mon, Jun 6, 2016	16.93	17.12	16.71	17.08
4667	NYSE	SAH	Fri, Jun 3, 2016	17.50	17.50	16.84	16.96
4666	NYSE	SAH	Thu, Jun 2, 2016	17.64	17.79	17.32	17.48
4665	NYSE	SAH	Wed, Jun 1, 2016	17.79	17.79	17.34	17.68
4664	NYSE	SAH	Tue, May 31, 2016	17.72	17.91	17.62	17.86
4663	NYSE	SAH	Fri, May 27, 2016	17.37	17.68	17.31	17.63
4662	NYSE	SAH	Thu, May 26, 2016	17.34	17.57	17.25	17.35
4661	NYSE	SAH	Wed, May 25, 2016	16.89	17.38	16.78	17.34
4660	NYSE	SAH	Tue, May 24, 2016	16.44	16.97	16.33	16.87
4659	NYSE	SAH	Mon, May 23, 2016	16.85	16.99	16.41	16.41
4658	NYSE	SAH	Fri, May 20, 2016	16.52	16.84	16.34	16.83
4657	NYSE	SAH	Thu, May 19, 2016	16.22	16.71	16.11	16.48
4656	NYSE	SAH	Wed, May 18, 2016	16.70	16.70	16.15	16.27
4655	NYSE	SAH	Tue, May 17, 2016	16.85	17.05	16.58	16.75
4654	NYSE	SAH	Mon, May 16, 2016	16.88	17.13	16.83	16.91
4653	NYSE	SAH	Fri, May 13, 2016	16.97	17.35	16.93	16.96
4652	NYSE	SAH	Thu, May 12, 2016	17.04	17.26	16.92	17.08
4651	NYSE	SAH	Wed, May 11, 2016	17.80	17.80	16.94	16.95
4650	NYSE	SAH	Tue, May 10, 2016	17.77	18.08	17.63	18.00
4649	NYSE	SAH	Mon, May 9, 2016	17.63	17.92	17.61	17.72
4648	NYSE	SAH	Fri, May 6, 2016	17.31	17.73	17.31	17.66
4647	NYSE	SAH	Thu, May 5, 2016	17.81	17.89	17.37	17.39
4646	NYSE	SAH	Wed, May 4, 2016	17.94	18.14	17.74	17.82
4645	NYSE	SAH	Tue, May 3, 2016	18.42	18.65	17.78	18.05
4644	NYSE	SAH	Mon, May 2, 2016	18.88	19.01	18.38	18.56
4643	NYSE	SAH	Fri, Apr 29, 2016	18.84	19.07	18.47	18.76
4642	NYSE	SAH	Thu, Apr 28, 2016	18.75	19.19	18.60	18.85
4641	NYSE	SAH	Wed, Apr 27, 2016	19.12	19.33	18.49	18.82
4640	NYSE	SAH	Tue, Apr 26, 2016	16.66	19.16	16.57	19.04
4639	NYSE	SAH	Mon, Apr 25, 2016	17.17	17.17	16.42	16.52
4638	NYSE	SAH	Fri, Apr 22, 2016	16.58	17.35	16.51	17.21
4637	NYSE	SAH	Thu, Apr 21, 2016	17.66	17.67	16.63	16.96
4636	NYSE	SAH	Wed, Apr 20, 2016	17.70	17.95	17.65	17.79
4635	NYSE	SAH	Tue, Apr 19, 2016	17.71	17.91	17.41	17.70
4634	NYSE	SAH	Mon, Apr 18, 2016	17.47	17.69	17.34	17.68
4633	NYSE	SAH	Fri, Apr 15, 2016	17.30	17.65	17.28	17.47
4632	NYSE	SAH	Thu, Apr 14, 2016	17.30	17.55	17.26	17.31
4631	NYSE	SAH	Wed, Apr 13, 2016	16.52	17.37	16.52	17.35
4630	NYSE	SAH	Tue, Apr 12, 2016	16.31	16.64	16.31	16.41
4629	NYSE	SAH	Mon, Apr 11, 2016	16.38	16.62	16.21	16.31
4628	NYSE	SAH	Fri, Apr 8, 2016	16.68	16.68	16.19	16.38
4627	NYSE	SAH	Thu, Apr 7, 2016	17.78	17.80	16.43	16.53
4626	NYSE	SAH	Wed, Apr 6, 2016	17.35	17.83	17.27	17.55
4625	NYSE	SAH	Tue, Apr 5, 2016	17.14	17.14	17.14	17.33
4624	NYSE	SAH	Mon, Apr 4, 2016	17.93	18.04	17.12	17.14
4623	NYSE	SAH	Fri, Apr 1, 2016	18.36	18.36	17.68	17.93
4622	NYSE	SAH	Thu, Mar 31, 2016	18.92	19.11	18.22	18.48
4621	NYSE	SAH	Wed, Mar 30, 2016	19.09	19.18	18.95	18.98
4620	NYSE	SAH	Tue, Mar 29, 2016	18.39	19.04	18.26	19.01
4619	NYSE	SAH	Mon, Mar 28, 2016	18.55	18.74	18.31	18.39
4618	NYSE	SAH	Thu, Mar 24, 2016	18.44	18.44	18.44	18.55
4617	NYSE	SAH	Wed, Mar 23, 2016	18.78	18.84	18.26	18.44
4616	NYSE	SAH	Tue, Mar 22, 2016	18.88	19.09	18.76	18.78
4615	NYSE	SAH	Mon, Mar 21, 2016	18.89	19.12	18.84	19.05
4614	NYSE	SAH	Fri, Mar 18, 2016	18.67	19.15	18.63	19.02
4613	NYSE	SAH	Thu, Mar 17, 2016	18.29	18.67	18.06	18.57
4612	NYSE	SAH	Wed, Mar 16, 2016	18.37	18.46	18.09	18.36
4611	NYSE	SAH	Tue, Mar 15, 2016	19.25	19.25	19.25	18.41
4610	NYSE	SAH	Mon, Mar 14, 2016	20.18	20.18	19.13	19.25
4609	NYSE	SAH	Fri, Mar 11, 2016	19.82	20.30	19.62	20.27
4608	NYSE	SAH	Thu, Mar 10, 2016	19.72	19.76	19.36	19.67
4607	NYSE	SAH	Wed, Mar 9, 2016	19.51	19.51	19.51	19.64
4606	NYSE	SAH	Tue, Mar 8, 2016	19.69	20.00	19.29	19.51
4605	NYSE	SAH	Mon, Mar 7, 2016	19.53	20.05	19.44	20.03
4604	NYSE	SAH	Fri, Mar 4, 2016	19.69	19.69	19.69	19.63
4603	NYSE	SAH	Thu, Mar 3, 2016	19.52	19.52	19.52	19.69
4602	NYSE	SAH	Wed, Mar 2, 2016	19.26	19.60	19.14	19.52
4601	NYSE	SAH	Tue, Mar 1, 2016	19.15	19.15	19.15	19.25
4600	NYSE	SAH	Mon, Feb 29, 2016	19.59	19.67	19.15	19.15
4599	NYSE	SAH	Fri, Feb 26, 2016	19.30	19.30	19.30	19.50
4598	NYSE	SAH	Thu, Feb 25, 2016	18.28	19.34	18.08	19.30
4597	NYSE	SAH	Wed, Feb 24, 2016	17.70	18.71	17.63	18.34
4596	NYSE	SAH	Tue, Feb 23, 2016	17.05	18.24	17.05	17.91
4595	NYSE	SAH	Mon, Feb 22, 2016	16.54	16.78	16.19	16.52
4594	NYSE	SAH	Fri, Feb 19, 2016	16.61	16.61	16.25	16.31
4593	NYSE	SAH	Thu, Feb 18, 2016	17.02	17.05	16.60	16.67
4592	NYSE	SAH	Wed, Feb 17, 2016	16.83	17.35	16.83	16.96
4591	NYSE	SAH	Tue, Feb 16, 2016	16.01	16.81	16.01	16.68
4590	NYSE	SAH	Fri, Feb 12, 2016	16.21	16.25	15.83	15.91
4589	NYSE	SAH	Thu, Feb 11, 2016	16.17	16.37	15.68	15.99
4588	NYSE	SAH	Wed, Feb 10, 2016	16.38	16.87	16.34	16.36
4587	NYSE	SAH	Tue, Feb 9, 2016	16.22	16.65	16.21	16.25
4586	NYSE	SAH	Mon, Feb 8, 2016	16.24	16.77	16.24	16.41
4585	NYSE	SAH	Fri, Feb 5, 2016	16.56	16.76	16.33	16.49
4584	NYSE	SAH	Thu, Feb 4, 2016	16.36	16.81	16.27	16.58
4583	NYSE	SAH	Wed, Feb 3, 2016	16.66	16.75	15.95	16.47
4582	NYSE	SAH	Tue, Feb 2, 2016	16.88	16.96	16.13	16.49
4581	NYSE	SAH	Mon, Feb 1, 2016	17.01	17.24	16.69	17.11
4580	NYSE	SAH	Fri, Jan 29, 2016	16.55	17.20	16.55	17.12
4579	NYSE	SAH	Thu, Jan 28, 2016	16.92	16.98	16.12	16.57
4578	NYSE	SAH	Wed, Jan 27, 2016	18.07	18.14	16.47	16.84
4577	NYSE	SAH	Tue, Jan 26, 2016	18.07	18.36	18.02	18.17
4576	NYSE	SAH	Mon, Jan 25, 2016	18.24	18.41	17.88	17.95
4575	NYSE	SAH	Fri, Jan 22, 2016	18.63	19.08	18.35	18.40
4574	NYSE	SAH	Thu, Jan 21, 2016	18.56	18.91	18.12	18.23
4573	NYSE	SAH	Wed, Jan 20, 2016	17.00	18.47	16.77	18.22
4572	NYSE	SAH	Tue, Jan 19, 2016	18.19	18.19	16.84	17.21
4571	NYSE	SAH	Fri, Jan 15, 2016	17.83	18.02	17.49	17.94
4570	NYSE	SAH	Thu, Jan 14, 2016	18.26	18.56	17.70	18.35
4569	NYSE	SAH	Wed, Jan 13, 2016	18.79	18.84	18.09	18.22
4568	NYSE	SAH	Tue, Jan 12, 2016	19.26	19.26	18.16	18.70
4567	NYSE	SAH	Mon, Jan 11, 2016	19.22	19.42	18.73	19.04
4566	NYSE	SAH	Fri, Jan 8, 2016	20.18	20.18	19.08	19.15
4565	NYSE	SAH	Thu, Jan 7, 2016	20.52	21.13	19.91	20.13
4564	NYSE	SAH	Wed, Jan 6, 2016	21.33	21.35	20.59	20.91
4563	NYSE	SAH	Tue, Jan 5, 2016	22.43	22.43	21.79	21.99
4562	NYSE	SAH	Mon, Jan 4, 2016	22.27	22.46	22.02	22.35
4561	NYSE	SAH	Thu, Dec 31, 2015	23.11	23.15	22.74	22.76
4560	NYSE	SAH	Wed, Dec 30, 2015	23.32	23.41	23.06	23.18
4559	NYSE	SAH	Tue, Dec 29, 2015	23.21	23.42	23.10	23.33
4558	NYSE	SAH	Mon, Dec 28, 2015	23.01	23.10	22.77	23.09
4557	NYSE	SAH	Thu, Dec 24, 2015	23.26	23.29	22.95	23.08
4556	NYSE	SAH	Wed, Dec 23, 2015	23.26	23.41	23.01	23.30
4555	NYSE	SAH	Tue, Dec 22, 2015	22.80	23.20	22.68	23.14
4554	NYSE	SAH	Mon, Dec 21, 2015	22.84	22.93	22.53	22.74
4553	NYSE	SAH	Fri, Dec 18, 2015	23.06	23.37	22.77	22.81
4552	NYSE	SAH	Thu, Dec 17, 2015	23.82	23.83	23.29	23.30
4551	NYSE	SAH	Wed, Dec 16, 2015	23.46	23.82	23.17	23.80
4550	NYSE	SAH	Tue, Dec 15, 2015	23.53	23.70	23.08	23.25
4549	NYSE	SAH	Mon, Dec 14, 2015	23.37	23.57	23.16	23.36
4548	NYSE	SAH	Fri, Dec 11, 2015	23.27	23.70	23.24	23.30
4547	NYSE	SAH	Thu, Dec 10, 2015	23.62	23.85	23.44	23.73
4546	NYSE	SAH	Wed, Dec 9, 2015	23.61	24.10	23.53	23.62
4545	NYSE	SAH	Tue, Dec 8, 2015	23.35	23.89	23.35	23.71
4544	NYSE	SAH	Mon, Dec 7, 2015	23.84	23.84	23.26	23.63
4543	NYSE	SAH	Fri, Dec 4, 2015	23.46	23.96	23.37	23.86
4542	NYSE	SAH	Thu, Dec 3, 2015	24.14	24.23	23.19	23.40
4541	NYSE	SAH	Wed, Dec 2, 2015	24.41	24.47	24.03	24.11
4540	NYSE	SAH	Tue, Dec 1, 2015	24.28	24.50	23.94	24.40
4539	NYSE	SAH	Mon, Nov 30, 2015	24.66	24.66	24.03	24.26
4538	NYSE	SAH	Fri, Nov 27, 2015	24.71	24.87	24.55	24.63
4537	NYSE	SAH	Wed, Nov 25, 2015	24.50	24.87	24.41	24.72
4536	NYSE	SAH	Tue, Nov 24, 2015	24.21	24.67	24.13	24.53
4535	NYSE	SAH	Mon, Nov 23, 2015	24.03	24.40	24.03	24.36
4534	NYSE	SAH	Fri, Nov 20, 2015	24.35	24.52	24.02	24.10
4533	NYSE	SAH	Thu, Nov 19, 2015	23.87	24.26	23.87	24.16
4532	NYSE	SAH	Wed, Nov 18, 2015	23.77	24.00	23.73	23.98
4531	NYSE	SAH	Tue, Nov 17, 2015	23.94	24.51	23.83	23.86
4530	NYSE	SAH	Mon, Nov 16, 2015	23.16	23.82	23.11	23.80
4529	NYSE	SAH	Fri, Nov 13, 2015	24.09	24.09	23.09	23.17
4528	NYSE	SAH	Thu, Nov 12, 2015	24.50	24.79	24.27	24.29
4527	NYSE	SAH	Wed, Nov 11, 2015	25.01	25.01	24.58	24.76
4526	NYSE	SAH	Tue, Nov 10, 2015	24.65	25.11	24.54	24.99
4525	NYSE	SAH	Mon, Nov 9, 2015	25.51	25.77	24.37	24.65
4524	NYSE	SAH	Fri, Nov 6, 2015	24.73	25.35	24.61	25.12
4523	NYSE	SAH	Thu, Nov 5, 2015	25.00	25.08	24.75	24.86
4522	NYSE	SAH	Wed, Nov 4, 2015	25.30	25.40	24.87	24.97
4521	NYSE	SAH	Tue, Nov 3, 2015	24.91	25.36	24.78	25.30
4520	NYSE	SAH	Mon, Nov 2, 2015	24.94	25.16	24.79	24.96
4519	NYSE	SAH	Fri, Oct 30, 2015	24.80	25.32	24.66	24.94
4518	NYSE	SAH	Thu, Oct 29, 2015	24.31	24.87	24.08	24.82
4517	NYSE	SAH	Wed, Oct 28, 2015	19.75	24.90	19.75	24.04
4516	NYSE	SAH	Tue, Oct 27, 2015	22.27	22.40	21.74	21.92
4515	NYSE	SAH	Mon, Oct 26, 2015	22.54	22.56	22.28	22.41
4514	NYSE	SAH	Fri, Oct 23, 2015	22.58	22.58	22.16	22.54
4513	NYSE	SAH	Thu, Oct 22, 2015	22.26	22.65	22.21	22.40
4512	NYSE	SAH	Wed, Oct 21, 2015	22.28	22.29	22.03	22.12
4511	NYSE	SAH	Tue, Oct 20, 2015	22.09	22.35	22.09	22.26
4510	NYSE	SAH	Mon, Oct 19, 2015	22.10	22.29	21.95	22.12
4509	NYSE	SAH	Fri, Oct 16, 2015	22.09	22.17	21.80	22.15
4508	NYSE	SAH	Thu, Oct 15, 2015	21.44	22.04	21.31	22.03
4507	NYSE	SAH	Wed, Oct 14, 2015	21.49	21.78	21.16	21.35
4506	NYSE	SAH	Tue, Oct 13, 2015	21.79	21.90	21.39	21.43
4505	NYSE	SAH	Mon, Oct 12, 2015	21.83	21.93	21.65	21.86
4504	NYSE	SAH	Fri, Oct 9, 2015	22.07	22.07	21.80	21.81
4503	NYSE	SAH	Thu, Oct 8, 2015	21.60	22.10	21.60	22.08
4502	NYSE	SAH	Wed, Oct 7, 2015	21.72	21.94	21.36	21.63
4501	NYSE	SAH	Tue, Oct 6, 2015	21.70	21.88	21.41	21.65
4500	NYSE	SAH	Mon, Oct 5, 2015	21.33	21.95	21.33	21.75
4499	NYSE	SAH	Fri, Oct 2, 2015	20.55	21.19	20.33	21.19
4498	NYSE	SAH	Thu, Oct 1, 2015	20.46	20.76	20.27	20.73
4497	NYSE	SAH	Wed, Sep 30, 2015	20.55	20.75	20.25	20.42
4496	NYSE	SAH	Tue, Sep 29, 2015	20.53	20.90	20.28	20.35
4495	NYSE	SAH	Mon, Sep 28, 2015	21.27	21.28	20.47	20.48
4494	NYSE	SAH	Fri, Sep 25, 2015	21.49	21.56	21.28	21.35
4493	NYSE	SAH	Thu, Sep 24, 2015	21.04	21.35	21.00	21.33
4492	NYSE	SAH	Wed, Sep 23, 2015	21.26	21.30	21.01	21.28
4491	NYSE	SAH	Tue, Sep 22, 2015	21.68	21.77	21.22	21.26
4490	NYSE	SAH	Mon, Sep 21, 2015	22.31	22.43	22.00	22.02
4489	NYSE	SAH	Fri, Sep 18, 2015	22.00	22.28	21.98	22.24
4488	NYSE	SAH	Thu, Sep 17, 2015	21.81	22.53	21.78	22.28
4487	NYSE	SAH	Wed, Sep 16, 2015	21.43	21.81	21.39	21.77
4486	NYSE	SAH	Tue, Sep 15, 2015	21.36	21.49	21.17	21.43
4485	NYSE	SAH	Mon, Sep 14, 2015	21.30	21.33	21.11	21.33
4484	NYSE	SAH	Fri, Sep 11, 2015	21.15	21.33	20.98	21.30
4483	NYSE	SAH	Thu, Sep 10, 2015	21.20	21.38	21.18	21.23
4482	NYSE	SAH	Wed, Sep 9, 2015	21.55	21.83	21.22	21.27
4481	NYSE	SAH	Tue, Sep 8, 2015	21.14	21.52	20.96	21.45
4480	NYSE	SAH	Fri, Sep 4, 2015	20.79	21.03	20.79	20.83
4479	NYSE	SAH	Thu, Sep 3, 2015	21.18	21.28	20.95	21.07
4478	NYSE	SAH	Wed, Sep 2, 2015	21.19	21.39	20.97	21.16
4477	NYSE	SAH	Tue, Sep 1, 2015	21.17	21.34	20.88	21.06
4476	NYSE	SAH	Mon, Aug 31, 2015	21.67	21.90	21.40	21.51
4475	NYSE	SAH	Fri, Aug 28, 2015	21.41	21.80	21.39	21.73
4474	NYSE	SAH	Thu, Aug 27, 2015	21.47	21.91	21.28	21.46
4473	NYSE	SAH	Wed, Aug 26, 2015	21.29	21.30	20.68	21.29
4472	NYSE	SAH	Tue, Aug 25, 2015	21.48	21.64	20.86	20.87
4471	NYSE	SAH	Mon, Aug 24, 2015	20.49	21.59	20.24	20.90
4470	NYSE	SAH	Fri, Aug 21, 2015	21.03	21.76	21.03	21.30
4469	NYSE	SAH	Thu, Aug 20, 2015	21.81	22.03	21.64	21.75
4468	NYSE	SAH	Wed, Aug 19, 2015	22.16	22.22	21.76	21.96
4467	NYSE	SAH	Tue, Aug 18, 2015	22.37	22.61	22.13	22.28
4466	NYSE	SAH	Mon, Aug 17, 2015	22.04	22.43	21.91	22.43
4465	NYSE	SAH	Fri, Aug 14, 2015	21.93	22.19	21.80	22.12
4464	NYSE	SAH	Thu, Aug 13, 2015	21.92	22.05	21.75	21.94
4463	NYSE	SAH	Wed, Aug 12, 2015	22.02	22.03	21.41	21.99
4462	NYSE	SAH	Tue, Aug 11, 2015	22.32	22.35	21.99	22.23
4461	NYSE	SAH	Mon, Aug 10, 2015	22.37	22.67	22.23	22.52
4460	NYSE	SAH	Fri, Aug 7, 2015	22.36	22.52	22.24	22.25
4459	NYSE	SAH	Thu, Aug 6, 2015	22.85	22.85	22.35	22.46
4458	NYSE	SAH	Wed, Aug 5, 2015	22.73	22.95	22.30	22.82
4457	NYSE	SAH	Tue, Aug 4, 2015	22.74	22.99	22.49	22.55
4456	NYSE	SAH	Mon, Aug 3, 2015	23.32	23.32	22.64	22.71
4455	NYSE	SAH	Fri, Jul 31, 2015	23.28	23.57	23.08	23.29
4454	NYSE	SAH	Thu, Jul 30, 2015	22.96	23.25	22.83	23.21
4453	NYSE	SAH	Wed, Jul 29, 2015	22.69	23.14	22.44	22.98
4452	NYSE	SAH	Tue, Jul 28, 2015	22.51	22.68	22.19	22.66
4451	NYSE	SAH	Mon, Jul 27, 2015	23.04	23.10	21.99	22.33
4450	NYSE	SAH	Fri, Jul 24, 2015	24.17	24.17	23.13	23.21
4449	NYSE	SAH	Thu, Jul 23, 2015	24.10	24.65	23.94	24.12
4448	NYSE	SAH	Wed, Jul 22, 2015	24.08	24.41	23.78	23.84
4447	NYSE	SAH	Tue, Jul 21, 2015	24.16	24.29	23.51	23.76
4446	NYSE	SAH	Mon, Jul 20, 2015	24.64	24.64	23.84	24.19
4445	NYSE	SAH	Fri, Jul 17, 2015	24.71	24.99	24.55	24.78
4444	NYSE	SAH	Thu, Jul 16, 2015	24.48	24.93	24.37	24.69
4443	NYSE	SAH	Wed, Jul 15, 2015	24.28	24.64	24.18	24.37
4442	NYSE	SAH	Tue, Jul 14, 2015	24.35	24.48	24.23	24.27
4441	NYSE	SAH	Mon, Jul 13, 2015	23.86	24.58	23.86	24.40
4440	NYSE	SAH	Fri, Jul 10, 2015	23.56	23.66	23.40	23.59
4439	NYSE	SAH	Thu, Jul 9, 2015	23.58	23.58	23.23	23.36
4438	NYSE	SAH	Wed, Jul 8, 2015	23.64	23.88	23.06	23.36
4437	NYSE	SAH	Tue, Jul 7, 2015	23.74	23.88	23.29	23.82
4436	NYSE	SAH	Mon, Jul 6, 2015	23.57	23.90	23.57	23.75
4435	NYSE	SAH	Thu, Jul 2, 2015	24.00	24.15	23.71	23.74
4434	NYSE	SAH	Wed, Jul 1, 2015	24.00	24.18	23.72	23.94
4433	NYSE	SAH	Tue, Jun 30, 2015	23.97	23.97	23.68	23.83
4432	NYSE	SAH	Mon, Jun 29, 2015	24.29	24.46	23.76	23.80
4431	NYSE	SAH	Fri, Jun 26, 2015	23.89	24.52	23.69	24.46
4430	NYSE	SAH	Thu, Jun 25, 2015	24.10	24.19	23.81	23.84
4429	NYSE	SAH	Wed, Jun 24, 2015	24.15	24.26	23.85	24.04
4428	NYSE	SAH	Tue, Jun 23, 2015	23.95	24.28	23.77	24.18
4427	NYSE	SAH	Mon, Jun 22, 2015	24.19	24.22	23.86	23.88
4426	NYSE	SAH	Fri, Jun 19, 2015	24.30	24.50	23.95	24.07
4425	NYSE	SAH	Thu, Jun 18, 2015	24.23	24.48	24.12	24.33
4424	NYSE	SAH	Wed, Jun 17, 2015	24.18	24.30	24.01	24.18
4423	NYSE	SAH	Tue, Jun 16, 2015	24.23	24.34	24.02	24.07
4422	NYSE	SAH	Mon, Jun 15, 2015	24.54	24.63	24.19	24.24
4421	NYSE	SAH	Fri, Jun 12, 2015	24.54	24.70	24.30	24.67
4420	NYSE	SAH	Thu, Jun 11, 2015	24.55	24.84	24.22	24.61
4419	NYSE	SAH	Wed, Jun 10, 2015	24.30	24.66	24.23	24.49
4418	NYSE	SAH	Tue, Jun 9, 2015	24.58	24.82	24.18	24.21
4417	NYSE	SAH	Mon, Jun 8, 2015	24.43	24.90	24.34	24.59
4416	NYSE	SAH	Fri, Jun 5, 2015	24.21	24.54	24.17	24.51
4415	NYSE	SAH	Thu, Jun 4, 2015	23.95	24.49	23.82	24.20
4414	NYSE	SAH	Wed, Jun 3, 2015	23.69	24.20	23.55	24.12
4413	NYSE	SAH	Tue, Jun 2, 2015	23.16	23.60	23.08	23.59
4412	NYSE	SAH	Mon, Jun 1, 2015	23.40	23.41	23.01	23.26
4411	NYSE	SAH	Fri, May 29, 2015	23.57	23.62	23.13	23.25
4410	NYSE	SAH	Thu, May 28, 2015	23.58	23.60	23.35	23.60
4409	NYSE	SAH	Wed, May 27, 2015	23.45	23.63	23.24	23.58
4408	NYSE	SAH	Tue, May 26, 2015	23.57	23.64	23.21	23.38
4407	NYSE	SAH	Fri, May 22, 2015	23.73	23.86	23.47	23.60
4406	NYSE	SAH	Thu, May 21, 2015	23.92	24.17	23.77	23.78
4405	NYSE	SAH	Wed, May 20, 2015	23.91	24.22	23.59	23.94
4404	NYSE	SAH	Tue, May 19, 2015	24.24	24.24	23.77	23.84
4403	NYSE	SAH	Mon, May 18, 2015	24.06	24.22	23.85	24.21
4402	NYSE	SAH	Fri, May 15, 2015	23.93	24.07	23.77	24.07
4401	NYSE	SAH	Thu, May 14, 2015	24.10	24.12	23.62	23.91
4400	NYSE	SAH	Wed, May 13, 2015	24.07	24.12	23.93	23.97
4399	NYSE	SAH	Tue, May 12, 2015	24.00	24.20	23.69	24.06
4398	NYSE	SAH	Mon, May 11, 2015	24.14	24.42	24.09	24.11
4397	NYSE	SAH	Fri, May 8, 2015	24.12	24.51	24.12	24.20
4396	NYSE	SAH	Thu, May 7, 2015	23.68	24.19	23.63	23.94
4395	NYSE	SAH	Wed, May 6, 2015	23.78	23.86	23.52	23.72
4394	NYSE	SAH	Tue, May 5, 2015	23.66	23.95	23.38	23.78
4393	NYSE	SAH	Mon, May 4, 2015	23.70	23.94	23.69	23.71
4392	NYSE	SAH	Fri, May 1, 2015	23.40	23.63	23.16	23.60
4391	NYSE	SAH	Thu, Apr 30, 2015	23.45	23.58	23.03	23.35
4390	NYSE	SAH	Wed, Apr 29, 2015	23.74	23.89	23.40	23.53
4389	NYSE	SAH	Tue, Apr 28, 2015	23.86	23.99	23.54	23.92
4388	NYSE	SAH	Mon, Apr 27, 2015	24.37	24.53	23.74	23.87
4387	NYSE	SAH	Fri, Apr 24, 2015	24.50	24.57	24.25	24.31
4386	NYSE	SAH	Thu, Apr 23, 2015	24.37	24.85	24.37	24.49
4385	NYSE	SAH	Wed, Apr 22, 2015	24.38	24.87	24.27	24.44
4384	NYSE	SAH	Tue, Apr 21, 2015	23.50	24.51	23.50	24.22
4383	NYSE	SAH	Mon, Apr 20, 2015	24.17	24.55	24.11	24.31
4382	NYSE	SAH	Fri, Apr 17, 2015	24.30	24.30	23.83	24.04
4381	NYSE	SAH	Thu, Apr 16, 2015	24.71	24.97	24.40	24.58
4380	NYSE	SAH	Wed, Apr 15, 2015	24.75	24.84	24.57	24.76
4379	NYSE	SAH	Tue, Apr 14, 2015	24.96	24.99	24.51	24.65
4378	NYSE	SAH	Mon, Apr 13, 2015	24.72	25.01	24.47	24.95
4377	NYSE	SAH	Fri, Apr 10, 2015	25.01	25.15	24.74	24.76
4376	NYSE	SAH	Thu, Apr 9, 2015	24.98	25.06	24.57	24.87
4375	NYSE	SAH	Wed, Apr 8, 2015	24.81	25.11	24.77	24.99
4374	NYSE	SAH	Tue, Apr 7, 2015	25.36	25.42	24.82	24.85
4373	NYSE	SAH	Mon, Apr 6, 2015	24.98	25.43	24.98	25.37
4372	NYSE	SAH	Thu, Apr 2, 2015	24.92	25.25	24.86	25.14
4371	NYSE	SAH	Wed, Apr 1, 2015	24.87	24.93	24.25	24.72
4370	NYSE	SAH	Tue, Mar 31, 2015	24.73	24.99	24.73	24.90
4369	NYSE	SAH	Mon, Mar 30, 2015	24.95	25.02	24.69	24.90
4368	NYSE	SAH	Fri, Mar 27, 2015	24.04	24.81	24.00	24.76
4367	NYSE	SAH	Thu, Mar 26, 2015	24.36	24.46	23.95	24.02
4366	NYSE	SAH	Wed, Mar 25, 2015	24.99	25.08	24.41	24.47
4365	NYSE	SAH	Tue, Mar 24, 2015	24.84	25.20	24.77	25.02
4364	NYSE	SAH	Mon, Mar 23, 2015	25.34	25.50	24.77	24.87
4363	NYSE	SAH	Fri, Mar 20, 2015	25.20	25.41	24.82	25.37
4362	NYSE	SAH	Thu, Mar 19, 2015	24.90	25.09	24.90	25.04
4361	NYSE	SAH	Wed, Mar 18, 2015	24.64	25.01	24.40	24.96
4360	NYSE	SAH	Tue, Mar 17, 2015	24.05	24.86	24.05	24.73
4359	NYSE	SAH	Mon, Mar 16, 2015	24.28	24.39	23.96	24.09
4358	NYSE	SAH	Fri, Mar 13, 2015	24.18	24.31	23.89	24.10
4357	NYSE	SAH	Thu, Mar 12, 2015	23.52	24.34	23.37	24.23
4356	NYSE	SAH	Wed, Mar 11, 2015	23.05	23.39	23.05	23.34
4355	NYSE	SAH	Tue, Mar 10, 2015	23.35	23.35	23.09	23.14
4354	NYSE	SAH	Mon, Mar 9, 2015	23.57	23.65	23.41	23.57
4353	NYSE	SAH	Fri, Mar 6, 2015	23.85	24.11	23.51	23.52
4352	NYSE	SAH	Thu, Mar 5, 2015	24.33	24.48	24.01	24.02
4351	NYSE	SAH	Wed, Mar 4, 2015	24.70	24.90	24.21	24.35
4350	NYSE	SAH	Tue, Mar 3, 2015	24.94	25.05	24.66	24.89
4349	NYSE	SAH	Mon, Mar 2, 2015	24.73	25.28	24.51	25.08
4348	NYSE	SAH	Fri, Feb 27, 2015	24.93	25.18	24.71	24.73
4347	NYSE	SAH	Thu, Feb 26, 2015	25.12	25.63	24.77	25.01
4346	NYSE	SAH	Wed, Feb 25, 2015	24.86	25.16	24.26	25.13
4345	NYSE	SAH	Tue, Feb 24, 2015	25.60	26.22	24.23	24.99
4344	NYSE	SAH	Mon, Feb 23, 2015	25.89	26.00	25.72	25.96
4343	NYSE	SAH	Fri, Feb 20, 2015	25.78	25.93	25.50	25.90
4342	NYSE	SAH	Thu, Feb 19, 2015	25.55	25.90	25.49	25.89
4341	NYSE	SAH	Wed, Feb 18, 2015	25.81	25.89	25.47	25.60
4340	NYSE	SAH	Tue, Feb 17, 2015	25.98	26.01	25.76	25.88
4339	NYSE	SAH	Fri, Feb 13, 2015	26.00	26.00	25.79	25.89
4338	NYSE	SAH	Thu, Feb 12, 2015	25.91	25.98	25.43	25.94
4337	NYSE	SAH	Wed, Feb 11, 2015	26.02	26.10	25.66	25.74
4336	NYSE	SAH	Tue, Feb 10, 2015	25.85	26.14	25.52	26.05
4335	NYSE	SAH	Mon, Feb 9, 2015	25.87	26.05	25.54	25.59
4334	NYSE	SAH	Fri, Feb 6, 2015	25.82	26.22	25.78	26.03
4333	NYSE	SAH	Thu, Feb 5, 2015	25.91	26.14	25.58	25.76
4332	NYSE	SAH	Wed, Feb 4, 2015	25.25	25.88	25.21	25.71
4331	NYSE	SAH	Tue, Feb 3, 2015	25.05	25.40	24.80	25.29
4330	NYSE	SAH	Mon, Feb 2, 2015	24.66	24.87	23.77	24.72
4329	NYSE	SAH	Fri, Jan 30, 2015	25.93	25.93	24.47	24.63
4328	NYSE	SAH	Thu, Jan 29, 2015	25.68	26.07	25.41	26.04
4327	NYSE	SAH	Wed, Jan 28, 2015	26.05	26.16	25.49	25.57
4326	NYSE	SAH	Tue, Jan 27, 2015	25.90	26.22	25.62	25.99
4325	NYSE	SAH	Mon, Jan 26, 2015	26.29	26.60	26.11	26.34
4324	NYSE	SAH	Fri, Jan 23, 2015	25.61	26.23	25.49	26.18
4323	NYSE	SAH	Thu, Jan 22, 2015	25.30	25.75	25.12	25.58
4322	NYSE	SAH	Wed, Jan 21, 2015	25.23	25.51	25.03	25.15
4321	NYSE	SAH	Tue, Jan 20, 2015	25.52	25.61	25.07	25.44
4320	NYSE	SAH	Fri, Jan 16, 2015	24.69	25.57	24.40	25.49
4319	NYSE	SAH	Thu, Jan 15, 2015	25.68	25.68	24.75	24.76
4318	NYSE	SAH	Wed, Jan 14, 2015	25.66	25.80	25.11	25.56
4317	NYSE	SAH	Tue, Jan 13, 2015	26.03	26.57	25.60	25.98
4316	NYSE	SAH	Mon, Jan 12, 2015	26.06	26.16	25.68	25.86
4315	NYSE	SAH	Fri, Jan 9, 2015	26.47	26.50	25.94	26.09
4314	NYSE	SAH	Thu, Jan 8, 2015	27.00	27.30	26.39	26.55
4313	NYSE	SAH	Wed, Jan 7, 2015	26.43	26.72	26.14	26.72
4312	NYSE	SAH	Tue, Jan 6, 2015	26.54	27.08	25.90	26.10
4311	NYSE	SAH	Mon, Jan 5, 2015	26.59	26.70	26.22	26.52
4310	NYSE	SAH	Fri, Jan 2, 2015	27.25	27.34	26.38	26.74
4309	NYSE	SAH	Wed, Dec 31, 2014	27.63	27.65	27.02	27.04
4308	NYSE	SAH	Tue, Dec 30, 2014	27.49	27.84	27.36	27.53
4307	NYSE	SAH	Mon, Dec 29, 2014	27.31	27.72	27.17	27.64
4306	NYSE	SAH	Fri, Dec 26, 2014	27.35	27.58	27.31	27.37
4305	NYSE	SAH	Wed, Dec 24, 2014	26.97	27.50	26.97	27.32
4304	NYSE	SAH	Tue, Dec 23, 2014	27.42	27.52	26.94	27.00
4303	NYSE	SAH	Mon, Dec 22, 2014	27.31	27.36	26.89	27.25
4302	NYSE	SAH	Fri, Dec 19, 2014	26.92	27.34	26.68	27.22
4301	NYSE	SAH	Thu, Dec 18, 2014	26.88	26.95	26.23	26.82
4300	NYSE	SAH	Wed, Dec 17, 2014	25.76	26.53	25.47	26.45
4299	NYSE	SAH	Tue, Dec 16, 2014	26.17	26.68	25.66	25.69
4298	NYSE	SAH	Mon, Dec 15, 2014	26.83	26.98	26.12	26.29
4297	NYSE	SAH	Fri, Dec 12, 2014	26.25	27.03	26.25	26.72
4296	NYSE	SAH	Thu, Dec 11, 2014	26.39	27.06	26.39	26.55
4295	NYSE	SAH	Wed, Dec 10, 2014	26.73	26.98	26.25	26.27
4294	NYSE	SAH	Tue, Dec 9, 2014	26.18	26.89	26.03	26.80
4293	NYSE	SAH	Mon, Dec 8, 2014	26.74	26.92	26.32	26.44
4292	NYSE	SAH	Fri, Dec 5, 2014	26.93	27.07	26.65	26.83
4291	NYSE	SAH	Thu, Dec 4, 2014	27.05	27.07	26.40	26.91
4290	NYSE	SAH	Wed, Dec 3, 2014	26.20	27.07	26.20	27.00
4289	NYSE	SAH	Tue, Dec 2, 2014	25.56	26.28	25.56	26.23
4288	NYSE	SAH	Mon, Dec 1, 2014	25.63	25.73	25.38	25.43
4287	NYSE	SAH	Fri, Nov 28, 2014	25.81	26.45	25.75	25.79
4286	NYSE	SAH	Wed, Nov 26, 2014	25.87	25.94	25.47	25.75
4285	NYSE	SAH	Tue, Nov 25, 2014	25.90	26.22	25.70	25.92
4284	NYSE	SAH	Mon, Nov 24, 2014	25.70	25.90	25.51	25.80
4283	NYSE	SAH	Fri, Nov 21, 2014	25.83	25.94	25.12	25.66
4282	NYSE	SAH	Thu, Nov 20, 2014	24.81	25.53	24.69	25.44
4281	NYSE	SAH	Wed, Nov 19, 2014	24.96	25.16	24.66	24.91
4280	NYSE	SAH	Tue, Nov 18, 2014	24.88	25.34	24.69	24.90
4279	NYSE	SAH	Mon, Nov 17, 2014	25.14	25.37	24.84	24.84
4278	NYSE	SAH	Fri, Nov 14, 2014	25.44	25.74	25.22	25.23
4277	NYSE	SAH	Thu, Nov 13, 2014	25.97	26.00	25.69	25.84
4276	NYSE	SAH	Wed, Nov 12, 2014	25.36	26.24	25.36	26.00
4275	NYSE	SAH	Tue, Nov 11, 2014	25.12	25.52	25.01	25.47
4274	NYSE	SAH	Mon, Nov 10, 2014	25.35	25.59	24.86	25.13
4273	NYSE	SAH	Fri, Nov 7, 2014	24.75	25.33	24.64	25.29
4272	NYSE	SAH	Thu, Nov 6, 2014	24.53	24.87	24.44	24.76
4271	NYSE	SAH	Wed, Nov 5, 2014	24.47	24.75	24.42	24.57
4270	NYSE	SAH	Tue, Nov 4, 2014	24.72	24.80	24.17	24.23
4269	NYSE	SAH	Mon, Nov 3, 2014	24.93	25.14	24.68	24.80
4268	NYSE	SAH	Fri, Oct 31, 2014	25.02	25.26	24.80	24.89
4267	NYSE	SAH	Thu, Oct 30, 2014	24.30	24.77	24.25	24.60
4266	NYSE	SAH	Wed, Oct 29, 2014	24.69	24.97	24.30	24.37
4265	NYSE	SAH	Tue, Oct 28, 2014	23.69	24.73	23.59	24.65
4264	NYSE	SAH	Mon, Oct 27, 2014	23.49	23.53	23.11	23.44
4263	NYSE	SAH	Fri, Oct 24, 2014	23.56	23.71	22.88	23.57
4262	NYSE	SAH	Thu, Oct 23, 2014	22.60	23.60	22.55	23.48
4261	NYSE	SAH	Wed, Oct 22, 2014	22.50	22.89	22.22	22.40
4260	NYSE	SAH	Tue, Oct 21, 2014	23.02	23.34	21.77	22.60
4259	NYSE	SAH	Mon, Oct 20, 2014	22.75	23.25	22.64	22.91
4258	NYSE	SAH	Fri, Oct 17, 2014	23.00	23.16	22.77	22.83
4257	NYSE	SAH	Thu, Oct 16, 2014	22.58	23.29	22.58	22.74
4256	NYSE	SAH	Wed, Oct 15, 2014	22.12	23.23	21.81	22.99
4255	NYSE	SAH	Tue, Oct 14, 2014	22.01	22.94	21.76	22.46
4254	NYSE	SAH	Mon, Oct 13, 2014	23.79	23.79	21.83	21.86
4253	NYSE	SAH	Fri, Oct 10, 2014	24.01	24.58	23.90	24.22
4252	NYSE	SAH	Thu, Oct 9, 2014	24.91	24.97	24.02	24.12
4251	NYSE	SAH	Wed, Oct 8, 2014	24.70	25.06	24.38	24.98
4250	NYSE	SAH	Tue, Oct 7, 2014	25.12	25.24	24.48	24.67
4249	NYSE	SAH	Mon, Oct 6, 2014	25.55	25.82	25.17	25.27
4248	NYSE	SAH	Fri, Oct 3, 2014	24.97	25.56	24.82	25.44
4247	NYSE	SAH	Thu, Oct 2, 2014	24.76	25.21	24.56	24.68
4246	NYSE	SAH	Wed, Oct 1, 2014	24.50	24.50	23.99	24.03
4245	NYSE	SAH	Tue, Sep 30, 2014	25.13	25.41	24.50	24.51
4244	NYSE	SAH	Mon, Sep 29, 2014	23.68	25.13	23.62	25.03
4243	NYSE	SAH	Fri, Sep 26, 2014	23.31	23.54	23.13	23.29
4242	NYSE	SAH	Thu, Sep 25, 2014	23.54	23.64	23.10	23.28
4241	NYSE	SAH	Wed, Sep 24, 2014	23.67	23.73	23.30	23.53
4240	NYSE	SAH	Tue, Sep 23, 2014	23.88	24.13	23.62	23.63
4239	NYSE	SAH	Mon, Sep 22, 2014	23.94	24.30	23.88	24.07
4238	NYSE	SAH	Fri, Sep 19, 2014	24.08	24.18	23.85	24.03
4237	NYSE	SAH	Thu, Sep 18, 2014	24.50	24.53	23.98	24.05
4236	NYSE	SAH	Wed, Sep 17, 2014	24.20	24.46	24.11	24.43
4235	NYSE	SAH	Tue, Sep 16, 2014	23.74	24.27	23.60	24.16
4234	NYSE	SAH	Mon, Sep 15, 2014	24.00	24.16	23.79	23.81
4233	NYSE	SAH	Fri, Sep 12, 2014	24.33	24.43	23.97	24.00
4232	NYSE	SAH	Thu, Sep 11, 2014	24.07	24.44	24.07	24.32
4231	NYSE	SAH	Wed, Sep 10, 2014	24.31	24.51	24.08	24.28
4230	NYSE	SAH	Tue, Sep 9, 2014	24.27	24.66	24.08	24.31
4229	NYSE	SAH	Mon, Sep 8, 2014	24.47	24.48	23.99	24.24
4228	NYSE	SAH	Fri, Sep 5, 2014	24.68	24.70	24.29	24.50
4227	NYSE	SAH	Thu, Sep 4, 2014	24.74	25.14	24.64	24.77
4226	NYSE	SAH	Wed, Sep 3, 2014	25.38	25.38	24.73	24.74
4225	NYSE	SAH	Tue, Sep 2, 2014	24.83	25.57	24.78	25.19
4224	NYSE	SAH	Fri, Aug 29, 2014	24.86	25.01	24.68	24.70
4223	NYSE	SAH	Thu, Aug 28, 2014	24.89	24.92	24.57	24.74
4222	NYSE	SAH	Wed, Aug 27, 2014	25.26	25.36	25.03	25.04
4221	NYSE	SAH	Tue, Aug 26, 2014	24.94	25.39	24.94	25.28
4220	NYSE	SAH	Mon, Aug 25, 2014	24.70	25.01	24.65	24.98
4219	NYSE	SAH	Fri, Aug 22, 2014	24.71	24.79	24.47	24.59
4218	NYSE	SAH	Thu, Aug 21, 2014	24.82	25.05	24.64	24.73
4217	NYSE	SAH	Wed, Aug 20, 2014	24.63	25.00	24.39	24.85
4216	NYSE	SAH	Tue, Aug 19, 2014	24.82	25.20	24.67	24.73
4215	NYSE	SAH	Mon, Aug 18, 2014	24.49	24.87	24.46	24.79
4214	NYSE	SAH	Fri, Aug 15, 2014	24.71	24.73	23.99	24.31
4213	NYSE	SAH	Thu, Aug 14, 2014	24.16	24.55	24.05	24.52
4212	NYSE	SAH	Wed, Aug 13, 2014	24.48	24.56	24.00	24.04
4211	NYSE	SAH	Tue, Aug 12, 2014	24.60	24.75	24.17	24.43
4210	NYSE	SAH	Mon, Aug 11, 2014	24.67	24.95	24.49	24.66
4209	NYSE	SAH	Fri, Aug 8, 2014	23.70	24.42	23.66	24.39
4208	NYSE	SAH	Thu, Aug 7, 2014	24.21	24.41	23.61	23.65
4207	NYSE	SAH	Wed, Aug 6, 2014	24.54	24.69	23.97	24.14
4206	NYSE	SAH	Tue, Aug 5, 2014	24.71	25.15	24.42	24.81
4205	NYSE	SAH	Mon, Aug 4, 2014	24.43	24.89	24.43	24.87
4204	NYSE	SAH	Fri, Aug 1, 2014	24.27	24.53	23.93	24.17
4203	NYSE	SAH	Thu, Jul 31, 2014	24.48	24.69	24.18	24.32
4202	NYSE	SAH	Wed, Jul 30, 2014	24.52	24.82	24.29	24.72
4201	NYSE	SAH	Tue, Jul 29, 2014	24.51	24.56	24.30	24.32
4200	NYSE	SAH	Mon, Jul 28, 2014	24.36	24.79	24.21	24.33
4199	NYSE	SAH	Fri, Jul 25, 2014	24.18	24.62	23.98	24.39
4198	NYSE	SAH	Thu, Jul 24, 2014	24.82	25.20	24.32	24.50
4197	NYSE	SAH	Wed, Jul 23, 2014	24.85	24.87	24.10	24.81
4196	NYSE	SAH	Tue, Jul 22, 2014	23.87	25.94	23.58	24.84
4195	NYSE	SAH	Mon, Jul 21, 2014	26.23	26.28	25.96	26.19
4194	NYSE	SAH	Fri, Jul 18, 2014	25.66	26.38	25.53	26.37
4193	NYSE	SAH	Thu, Jul 17, 2014	25.85	26.19	25.65	25.68
4192	NYSE	SAH	Wed, Jul 16, 2014	26.41	26.51	26.01	26.17
4191	NYSE	SAH	Tue, Jul 15, 2014	26.81	26.93	26.20	26.26
4190	NYSE	SAH	Mon, Jul 14, 2014	26.67	26.93	26.56	26.73
4189	NYSE	SAH	Fri, Jul 11, 2014	26.84	26.84	26.43	26.46
4188	NYSE	SAH	Thu, Jul 10, 2014	26.57	27.12	26.28	26.84
4187	NYSE	SAH	Wed, Jul 9, 2014	27.02	27.25	26.86	27.03
4186	NYSE	SAH	Tue, Jul 8, 2014	26.99	27.29	26.76	26.91
4185	NYSE	SAH	Mon, Jul 7, 2014	27.77	27.87	26.96	27.10
4184	NYSE	SAH	Thu, Jul 3, 2014	27.22	27.83	27.21	27.81
4183	NYSE	SAH	Wed, Jul 2, 2014	26.97	27.22	26.80	27.19
4182	NYSE	SAH	Tue, Jul 1, 2014	26.79	27.23	26.77	26.98
4181	NYSE	SAH	Mon, Jun 30, 2014	26.54	26.89	26.37	26.68
4180	NYSE	SAH	Fri, Jun 27, 2014	26.10	26.58	26.10	26.56
4179	NYSE	SAH	Thu, Jun 26, 2014	26.04	26.24	25.73	26.21
4178	NYSE	SAH	Wed, Jun 25, 2014	25.55	26.04	25.47	26.03
4177	NYSE	SAH	Tue, Jun 24, 2014	25.71	26.18	25.64	25.70
4176	NYSE	SAH	Mon, Jun 23, 2014	25.92	26.15	25.63	25.71
4175	NYSE	SAH	Fri, Jun 20, 2014	25.88	26.37	25.40	25.94
4174	NYSE	SAH	Thu, Jun 19, 2014	26.92	26.98	26.60	26.65
4173	NYSE	SAH	Wed, Jun 18, 2014	26.58	26.90	26.48	26.86
4172	NYSE	SAH	Tue, Jun 17, 2014	26.33	26.91	26.21	26.55
4171	NYSE	SAH	Mon, Jun 16, 2014	25.72	26.48	25.72	26.35
4170	NYSE	SAH	Fri, Jun 13, 2014	25.68	25.77	25.25	25.64
4169	NYSE	SAH	Thu, Jun 12, 2014	26.49	26.56	25.62	25.64
4168	NYSE	SAH	Wed, Jun 11, 2014	26.77	26.87	26.42	26.57
4167	NYSE	SAH	Tue, Jun 10, 2014	26.98	27.09	26.85	26.97
4166	NYSE	SAH	Mon, Jun 9, 2014	27.12	27.24	26.91	27.00
4165	NYSE	SAH	Fri, Jun 6, 2014	27.05	27.48	27.04	27.17
4164	NYSE	SAH	Thu, Jun 5, 2014	27.08	27.08	26.52	26.88
4163	NYSE	SAH	Wed, Jun 4, 2014	26.74	27.27	26.62	27.00
4162	NYSE	SAH	Tue, Jun 3, 2014	26.28	26.99	26.24	26.90
4161	NYSE	SAH	Mon, Jun 2, 2014	26.38	26.40	25.95	26.39
4160	NYSE	SAH	Fri, May 30, 2014	26.52	26.62	26.26	26.32
4159	NYSE	SAH	Thu, May 29, 2014	26.29	26.56	26.20	26.52
4158	NYSE	SAH	Wed, May 28, 2014	26.41	26.55	26.09	26.30
4157	NYSE	SAH	Tue, May 27, 2014	26.08	26.72	26.08	26.51
4156	NYSE	SAH	Fri, May 23, 2014	25.49	26.06	25.38	26.01
4155	NYSE	SAH	Thu, May 22, 2014	25.18	25.56	25.10	25.48
4154	NYSE	SAH	Wed, May 21, 2014	24.97	25.22	24.68	25.14
4153	NYSE	SAH	Tue, May 20, 2014	24.75	24.87	24.32	24.81
4152	NYSE	SAH	Mon, May 19, 2014	24.61	25.07	24.56	24.88
4151	NYSE	SAH	Fri, May 16, 2014	24.31	24.68	24.19	24.66
4150	NYSE	SAH	Thu, May 15, 2014	24.26	24.48	23.95	24.36
4149	NYSE	SAH	Wed, May 14, 2014	24.75	24.82	24.35	24.42
4148	NYSE	SAH	Tue, May 13, 2014	25.25	25.39	24.75	24.76
4147	NYSE	SAH	Mon, May 12, 2014	24.39	25.31	24.32	25.26
4146	NYSE	SAH	Fri, May 9, 2014	23.75	24.40	23.70	24.34
4145	NYSE	SAH	Thu, May 8, 2014	23.62	24.51	23.59	23.81
4144	NYSE	SAH	Wed, May 7, 2014	24.02	24.02	23.30	23.58
4143	NYSE	SAH	Tue, May 6, 2014	24.22	24.22	23.82	24.00
4142	NYSE	SAH	Mon, May 5, 2014	24.22	24.40	24.10	24.34
4141	NYSE	SAH	Fri, May 2, 2014	24.29	24.68	24.14	24.35
4140	NYSE	SAH	Thu, May 1, 2014	24.44	24.46	23.92	24.27
4139	NYSE	SAH	Wed, Apr 30, 2014	24.48	24.50	24.13	24.34
4138	NYSE	SAH	Tue, Apr 29, 2014	24.40	24.66	24.31	24.51
4137	NYSE	SAH	Mon, Apr 28, 2014	24.11	24.57	23.77	24.33
4136	NYSE	SAH	Fri, Apr 25, 2014	24.35	24.35	23.80	24.04
4135	NYSE	SAH	Thu, Apr 24, 2014	24.09	24.80	23.88	24.51
4134	NYSE	SAH	Wed, Apr 23, 2014	24.00	24.24	23.84	24.00
4133	NYSE	SAH	Tue, Apr 22, 2014	23.10	24.14	22.54	24.08
4132	NYSE	SAH	Mon, Apr 21, 2014	23.16	23.39	22.86	23.14
4131	NYSE	SAH	Thu, Apr 17, 2014	23.08	23.46	22.94	23.21
4130	NYSE	SAH	Wed, Apr 16, 2014	22.98	23.20	22.68	23.02
4129	NYSE	SAH	Tue, Apr 15, 2014	22.90	23.06	22.42	22.79
4128	NYSE	SAH	Mon, Apr 14, 2014	22.93	23.15	22.61	22.83
4127	NYSE	SAH	Fri, Apr 11, 2014	22.76	23.28	22.33	22.72
4126	NYSE	SAH	Thu, Apr 10, 2014	23.41	23.47	23.05	23.07
4125	NYSE	SAH	Wed, Apr 9, 2014	23.15	23.54	22.96	23.45
4124	NYSE	SAH	Tue, Apr 8, 2014	22.71	23.18	22.57	23.05
4123	NYSE	SAH	Mon, Apr 7, 2014	23.47	23.57	22.68	22.73
4122	NYSE	SAH	Fri, Apr 4, 2014	23.57	23.93	23.35	23.55
4121	NYSE	SAH	Thu, Apr 3, 2014	23.50	23.88	23.37	23.46
4120	NYSE	SAH	Wed, Apr 2, 2014	22.94	23.58	22.94	23.49
4119	NYSE	SAH	Tue, Apr 1, 2014	22.54	22.97	22.47	22.88
4118	NYSE	SAH	Mon, Mar 31, 2014	22.28	22.66	22.19	22.48
4117	NYSE	SAH	Fri, Mar 28, 2014	22.02	22.73	22.02	22.19
4116	NYSE	SAH	Thu, Mar 27, 2014	22.17	22.25	21.76	22.03
4115	NYSE	SAH	Wed, Mar 26, 2014	22.99	22.99	22.09	22.16
4114	NYSE	SAH	Tue, Mar 25, 2014	23.53	23.64	22.81	22.82
4113	NYSE	SAH	Mon, Mar 24, 2014	23.47	23.62	23.11	23.41
4112	NYSE	SAH	Fri, Mar 21, 2014	23.47	23.58	23.19	23.37
4111	NYSE	SAH	Thu, Mar 20, 2014	23.33	23.72	23.21	23.33
4110	NYSE	SAH	Wed, Mar 19, 2014	23.75	23.75	23.29	23.41
4109	NYSE	SAH	Tue, Mar 18, 2014	23.32	23.84	23.25	23.72
4108	NYSE	SAH	Mon, Mar 17, 2014	23.47	23.66	23.16	23.28
4107	NYSE	SAH	Fri, Mar 14, 2014	23.11	23.48	22.95	23.33
4106	NYSE	SAH	Thu, Mar 13, 2014	23.60	23.86	22.94	23.18
4105	NYSE	SAH	Wed, Mar 12, 2014	23.82	23.99	23.52	23.58
4104	NYSE	SAH	Tue, Mar 11, 2014	24.32	24.48	23.76	23.91
4103	NYSE	SAH	Mon, Mar 10, 2014	24.30	24.33	23.95	24.27
4102	NYSE	SAH	Fri, Mar 7, 2014	24.34	24.64	24.18	24.31
4101	NYSE	SAH	Thu, Mar 6, 2014	24.23	24.25	23.68	24.13
4100	NYSE	SAH	Wed, Mar 5, 2014	24.25	24.40	24.01	24.12
4099	NYSE	SAH	Tue, Mar 4, 2014	23.74	24.40	23.63	24.28
4098	NYSE	SAH	Mon, Mar 3, 2014	23.62	23.78	23.17	23.47
4097	NYSE	SAH	Fri, Feb 28, 2014	24.24	24.30	23.70	23.76
4096	NYSE	SAH	Thu, Feb 27, 2014	24.07	24.40	23.93	24.14
4095	NYSE	SAH	Wed, Feb 26, 2014	23.63	24.31	23.53	24.13
4094	NYSE	SAH	Tue, Feb 25, 2014	23.10	23.59	23.00	23.52
4093	NYSE	SAH	Mon, Feb 24, 2014	22.97	23.33	22.73	23.07
4092	NYSE	SAH	Fri, Feb 21, 2014	23.01	23.05	22.53	22.89
4091	NYSE	SAH	Thu, Feb 20, 2014	23.05	23.35	22.96	23.03
4090	NYSE	SAH	Wed, Feb 19, 2014	22.45	23.48	22.17	23.15
4089	NYSE	SAH	Tue, Feb 18, 2014	22.09	22.38	22.02	22.13
4088	NYSE	SAH	Fri, Feb 14, 2014	21.60	22.18	21.30	22.05
4087	NYSE	SAH	Thu, Feb 13, 2014	21.28	21.89	21.20	21.62
4086	NYSE	SAH	Wed, Feb 12, 2014	21.42	21.67	21.07	21.33
4085	NYSE	SAH	Tue, Feb 11, 2014	21.76	21.86	21.32	21.39
4084	NYSE	SAH	Mon, Feb 10, 2014	22.13	22.13	21.57	21.77
4083	NYSE	SAH	Fri, Feb 7, 2014	22.47	22.56	22.06	22.15
4082	NYSE	SAH	Thu, Feb 6, 2014	21.80	22.52	21.80	22.31
4081	NYSE	SAH	Wed, Feb 5, 2014	21.40	21.83	21.05	21.75
4080	NYSE	SAH	Tue, Feb 4, 2014	21.45	21.90	21.14	21.54
4079	NYSE	SAH	Mon, Feb 3, 2014	22.57	22.71	21.25	21.44
4078	NYSE	SAH	Fri, Jan 31, 2014	22.45	22.82	22.37	22.43
4077	NYSE	SAH	Thu, Jan 30, 2014	22.41	22.89	22.17	22.78
4076	NYSE	SAH	Wed, Jan 29, 2014	22.68	22.99	22.15	22.21
4075	NYSE	SAH	Tue, Jan 28, 2014	22.74	23.21	22.59	22.80
4074	NYSE	SAH	Mon, Jan 27, 2014	22.65	22.96	22.09	22.71
4073	NYSE	SAH	Fri, Jan 24, 2014	22.66	22.67	22.12	22.53
4072	NYSE	SAH	Thu, Jan 23, 2014	23.08	23.20	22.47	22.84
4071	NYSE	SAH	Wed, Jan 22, 2014	23.32	23.39	22.95	23.19
4070	NYSE	SAH	Tue, Jan 21, 2014	23.23	23.52	23.02	23.35
4069	NYSE	SAH	Fri, Jan 17, 2014	23.08	23.32	22.88	23.12
4068	NYSE	SAH	Thu, Jan 16, 2014	22.82	23.28	22.72	23.11
4067	NYSE	SAH	Wed, Jan 15, 2014	23.11	23.19	22.63	22.90
4066	NYSE	SAH	Tue, Jan 14, 2014	22.70	23.24	22.53	23.08
4065	NYSE	SAH	Mon, Jan 13, 2014	22.84	23.48	22.56	22.65
4064	NYSE	SAH	Fri, Jan 10, 2014	22.94	23.15	22.74	22.98
4063	NYSE	SAH	Thu, Jan 9, 2014	23.08	23.23	22.70	22.87
4062	NYSE	SAH	Wed, Jan 8, 2014	23.46	23.46	22.88	23.05
4061	NYSE	SAH	Tue, Jan 7, 2014	23.56	23.72	23.12	23.46
4060	NYSE	SAH	Mon, Jan 6, 2014	23.82	24.07	23.48	23.50
4059	NYSE	SAH	Fri, Jan 3, 2014	24.06	24.08	23.70	23.84
4058	NYSE	SAH	Thu, Jan 2, 2014	24.39	24.44	23.96	24.05
4057	NYSE	SAH	Tue, Dec 31, 2013	24.54	24.56	24.24	24.48
4056	NYSE	SAH	Mon, Dec 30, 2013	24.54	24.67	24.33	24.49
4055	NYSE	SAH	Fri, Dec 27, 2013	24.70	24.81	24.45	24.57
4054	NYSE	SAH	Thu, Dec 26, 2013	24.70	24.80	24.53	24.64
4053	NYSE	SAH	Tue, Dec 24, 2013	24.76	24.85	24.60	24.65
4052	NYSE	SAH	Mon, Dec 23, 2013	24.77	24.89	24.46	24.69
4051	NYSE	SAH	Fri, Dec 20, 2013	24.48	24.78	24.39	24.66
4050	NYSE	SAH	Thu, Dec 19, 2013	24.10	24.62	24.04	24.46
4049	NYSE	SAH	Wed, Dec 18, 2013	23.97	24.24	23.90	24.10
4048	NYSE	SAH	Tue, Dec 17, 2013	23.94	24.22	23.87	24.01
4047	NYSE	SAH	Mon, Dec 16, 2013	23.98	24.44	23.83	23.99
4046	NYSE	SAH	Fri, Dec 13, 2013	23.84	24.01	23.69	23.89
4045	NYSE	SAH	Thu, Dec 12, 2013	23.75	24.14	23.72	23.79
4044	NYSE	SAH	Wed, Dec 11, 2013	23.87	23.97	23.66	23.78
4043	NYSE	SAH	Tue, Dec 10, 2013	23.80	23.94	23.64	23.86
4042	NYSE	SAH	Mon, Dec 9, 2013	24.00	24.27	23.84	23.89
4041	NYSE	SAH	Fri, Dec 6, 2013	23.95	24.23	23.76	23.98
4040	NYSE	SAH	Thu, Dec 5, 2013	23.22	23.93	23.18	23.62
4039	NYSE	SAH	Wed, Dec 4, 2013	22.97	23.58	22.81	23.26
4038	NYSE	SAH	Tue, Dec 3, 2013	23.02	23.25	22.67	23.01
4037	NYSE	SAH	Mon, Dec 2, 2013	23.76	23.76	22.99	23.16
4036	NYSE	SAH	Fri, Nov 29, 2013	23.50	23.81	23.36	23.72
4035	NYSE	SAH	Wed, Nov 27, 2013	23.25	23.42	23.17	23.33
4034	NYSE	SAH	Tue, Nov 26, 2013	23.13	23.31	22.97	23.16
4033	NYSE	SAH	Mon, Nov 25, 2013	22.99	23.18	22.90	23.10
4032	NYSE	SAH	Fri, Nov 22, 2013	22.94	23.06	22.84	22.90
4031	NYSE	SAH	Thu, Nov 21, 2013	23.18	23.44	22.94	22.96
4030	NYSE	SAH	Wed, Nov 20, 2013	23.09	23.49	22.99	23.18
4029	NYSE	SAH	Tue, Nov 19, 2013	23.32	23.92	22.98	23.07
4028	NYSE	SAH	Mon, Nov 18, 2013	23.47	23.80	23.25	23.34
4027	NYSE	SAH	Fri, Nov 15, 2013	22.81	23.40	22.70	23.38
4026	NYSE	SAH	Thu, Nov 14, 2013	23.30	23.38	22.65	22.85
4025	NYSE	SAH	Wed, Nov 13, 2013	22.85	23.90	22.78	23.36
4024	NYSE	SAH	Tue, Nov 12, 2013	22.48	23.15	22.38	23.04
4023	NYSE	SAH	Mon, Nov 11, 2013	21.75	22.64	21.69	22.50
4022	NYSE	SAH	Fri, Nov 8, 2013	22.14	22.41	21.33	21.83
4021	NYSE	SAH	Thu, Nov 7, 2013	22.44	22.52	22.10	22.18
4020	NYSE	SAH	Wed, Nov 6, 2013	22.70	22.70	22.25	22.39
4019	NYSE	SAH	Tue, Nov 5, 2013	22.38	22.57	22.19	22.51
4018	NYSE	SAH	Mon, Nov 4, 2013	21.85	22.52	21.82	22.48
4017	NYSE	SAH	Fri, Nov 1, 2013	22.29	22.41	21.68	21.80
4016	NYSE	SAH	Thu, Oct 31, 2013	22.18	22.41	22.03	22.28
4015	NYSE	SAH	Wed, Oct 30, 2013	22.25	22.32	21.88	22.23
4014	NYSE	SAH	Tue, Oct 29, 2013	22.08	22.35	21.80	22.17
4013	NYSE	SAH	Mon, Oct 28, 2013	21.77	22.25	21.77	22.07
4012	NYSE	SAH	Fri, Oct 25, 2013	22.26	22.30	21.72	21.78
4011	NYSE	SAH	Thu, Oct 24, 2013	22.50	22.55	22.12	22.15
4010	NYSE	SAH	Wed, Oct 23, 2013	23.02	23.11	22.26	22.54
4009	NYSE	SAH	Tue, Oct 22, 2013	24.27	24.67	23.01	23.16
4008	NYSE	SAH	Mon, Oct 21, 2013	23.45	24.76	23.01	24.29
4007	NYSE	SAH	Fri, Oct 18, 2013	23.27	23.84	23.08	23.84
4006	NYSE	SAH	Thu, Oct 17, 2013	22.78	23.16	22.64	23.09
4005	NYSE	SAH	Wed, Oct 16, 2013	22.78	23.19	22.66	22.95
4004	NYSE	SAH	Tue, Oct 15, 2013	23.32	23.32	22.50	22.67
4003	NYSE	SAH	Mon, Oct 14, 2013	22.71	23.38	22.61	23.35
4002	NYSE	SAH	Fri, Oct 11, 2013	22.45	22.89	22.32	22.88
4001	NYSE	SAH	Thu, Oct 10, 2013	22.36	22.86	22.36	22.50
4000	NYSE	SAH	Wed, Oct 9, 2013	22.75	23.01	22.04	22.07
3999	NYSE	SAH	Tue, Oct 8, 2013	23.77	23.82	22.59	22.59
3998	NYSE	SAH	Mon, Oct 7, 2013	23.91	23.96	23.70	23.85
3997	NYSE	SAH	Fri, Oct 4, 2013	24.03	24.35	23.88	24.12
3996	NYSE	SAH	Thu, Oct 3, 2013	24.50	24.56	24.06	24.12
3995	NYSE	SAH	Wed, Oct 2, 2013	23.91	24.55	23.77	24.50
3994	NYSE	SAH	Tue, Oct 1, 2013	23.76	24.45	23.67	24.25
3993	NYSE	SAH	Mon, Sep 30, 2013	23.25	23.82	23.18	23.80
3992	NYSE	SAH	Fri, Sep 27, 2013	23.51	23.84	23.37	23.62
3991	NYSE	SAH	Thu, Sep 26, 2013	23.65	24.13	23.42	23.61
3990	NYSE	SAH	Wed, Sep 25, 2013	23.68	23.99	23.31	23.54
3989	NYSE	SAH	Tue, Sep 24, 2013	23.75	24.02	23.35	23.71
3988	NYSE	SAH	Mon, Sep 23, 2013	23.77	23.98	23.56	23.80
3987	NYSE	SAH	Fri, Sep 20, 2013	24.50	24.50	23.53	23.82
3986	NYSE	SAH	Thu, Sep 19, 2013	24.62	24.71	24.17	24.37
3985	NYSE	SAH	Wed, Sep 18, 2013	24.02	24.62	23.63	24.60
3984	NYSE	SAH	Tue, Sep 17, 2013	23.87	24.08	23.76	24.03
3983	NYSE	SAH	Mon, Sep 16, 2013	24.42	24.42	23.83	23.86
3982	NYSE	SAH	Fri, Sep 13, 2013	24.06	24.27	23.84	24.15
3981	NYSE	SAH	Thu, Sep 12, 2013	24.18	24.27	23.66	23.94
3980	NYSE	SAH	Wed, Sep 11, 2013	24.23	24.36	24.00	24.26
3979	NYSE	SAH	Tue, Sep 10, 2013	23.68	24.22	23.47	24.22
3978	NYSE	SAH	Mon, Sep 9, 2013	23.07	23.71	22.86	23.53
3977	NYSE	SAH	Fri, Sep 6, 2013	23.49	23.49	22.59	22.96
3976	NYSE	SAH	Thu, Sep 5, 2013	22.64	23.64	22.64	23.33
3975	NYSE	SAH	Wed, Sep 4, 2013	22.19	22.65	22.08	22.55
3974	NYSE	SAH	Tue, Sep 3, 2013	22.07	22.29	21.98	22.19
3973	NYSE	SAH	Fri, Aug 30, 2013	22.20	22.38	21.61	21.79
3972	NYSE	SAH	Thu, Aug 29, 2013	22.06	22.42	22.06	22.23
3971	NYSE	SAH	Wed, Aug 28, 2013	21.98	22.18	21.87	22.06
3970	NYSE	SAH	Tue, Aug 27, 2013	22.50	22.52	21.63	21.94
3969	NYSE	SAH	Mon, Aug 26, 2013	23.04	23.08	22.58	22.68
3968	NYSE	SAH	Fri, Aug 23, 2013	23.25	23.31	22.83	23.03
3967	NYSE	SAH	Thu, Aug 22, 2013	23.46	23.59	23.03	23.22
3966	NYSE	SAH	Wed, Aug 21, 2013	23.79	24.03	23.29	23.37
3965	NYSE	SAH	Tue, Aug 20, 2013	23.64	24.04	23.46	23.90
3964	NYSE	SAH	Mon, Aug 19, 2013	23.69	23.99	23.47	23.58
3963	NYSE	SAH	Fri, Aug 16, 2013	23.95	24.21	23.55	23.70
3962	NYSE	SAH	Thu, Aug 15, 2013	23.89	24.35	23.69	24.07
3961	NYSE	SAH	Wed, Aug 14, 2013	23.69	24.25	23.66	24.15
3960	NYSE	SAH	Tue, Aug 13, 2013	23.59	23.96	23.39	23.74
3959	NYSE	SAH	Mon, Aug 12, 2013	23.01	23.57	22.74	23.55
3958	NYSE	SAH	Fri, Aug 9, 2013	23.01	23.25	22.81	23.14
3957	NYSE	SAH	Thu, Aug 8, 2013	22.49	23.22	22.36	23.00
3956	NYSE	SAH	Wed, Aug 7, 2013	22.61	22.64	22.14	22.32
3955	NYSE	SAH	Tue, Aug 6, 2013	22.41	22.72	22.25	22.70
3954	NYSE	SAH	Mon, Aug 5, 2013	23.23	23.26	22.36	22.47
3953	NYSE	SAH	Fri, Aug 2, 2013	22.84	23.37	22.65	23.36
3952	NYSE	SAH	Thu, Aug 1, 2013	22.34	22.91	22.20	22.86
3951	NYSE	SAH	Wed, Jul 31, 2013	22.10	22.33	21.95	22.14
3950	NYSE	SAH	Tue, Jul 30, 2013	22.03	22.03	21.61	22.03
3949	NYSE	SAH	Mon, Jul 29, 2013	22.12	22.34	21.65	21.88
3948	NYSE	SAH	Fri, Jul 26, 2013	22.12	22.32	21.86	22.18
3947	NYSE	SAH	Thu, Jul 25, 2013	22.23	22.43	21.94	22.30
3946	NYSE	SAH	Wed, Jul 24, 2013	22.62	22.76	22.16	22.27
3945	NYSE	SAH	Tue, Jul 23, 2013	22.02	22.62	21.53	22.58
3944	NYSE	SAH	Mon, Jul 22, 2013	22.46	22.81	22.38	22.73
3943	NYSE	SAH	Fri, Jul 19, 2013	22.76	22.76	22.26	22.42
3942	NYSE	SAH	Thu, Jul 18, 2013	23.26	23.29	22.82	22.83
3941	NYSE	SAH	Wed, Jul 17, 2013	22.89	23.22	22.78	23.15
3940	NYSE	SAH	Tue, Jul 16, 2013	23.05	23.26	22.73	22.82
3939	NYSE	SAH	Mon, Jul 15, 2013	22.67	23.12	22.63	23.10
3938	NYSE	SAH	Fri, Jul 12, 2013	22.63	22.69	22.42	22.62
3937	NYSE	SAH	Thu, Jul 11, 2013	22.74	22.85	22.47	22.65
3936	NYSE	SAH	Wed, Jul 10, 2013	22.67	22.90	22.30	22.41
3935	NYSE	SAH	Tue, Jul 9, 2013	22.52	22.93	22.44	22.70
3934	NYSE	SAH	Mon, Jul 8, 2013	21.82	22.43	21.76	22.31
3933	NYSE	SAH	Fri, Jul 5, 2013	21.81	21.89	21.04	21.70
3932	NYSE	SAH	Wed, Jul 3, 2013	21.10	21.60	21.05	21.48
3931	NYSE	SAH	Tue, Jul 2, 2013	21.41	21.51	20.96	21.19
3930	NYSE	SAH	Mon, Jul 1, 2013	21.32	21.80	21.26	21.38
3929	NYSE	SAH	Fri, Jun 28, 2013	21.17	21.63	21.12	21.14
3928	NYSE	SAH	Thu, Jun 27, 2013	21.04	21.32	21.04	21.19
3927	NYSE	SAH	Wed, Jun 26, 2013	20.59	21.04	20.50	20.95
3926	NYSE	SAH	Tue, Jun 25, 2013	20.31	20.48	20.14	20.41
3925	NYSE	SAH	Mon, Jun 24, 2013	20.10	20.50	19.77	20.11
3924	NYSE	SAH	Fri, Jun 21, 2013	20.99	21.30	19.96	20.44
3923	NYSE	SAH	Thu, Jun 20, 2013	21.62	21.64	20.70	20.87
3922	NYSE	SAH	Wed, Jun 19, 2013	21.74	22.21	21.66	21.85
3921	NYSE	SAH	Tue, Jun 18, 2013	21.62	21.90	21.49	21.80
3920	NYSE	SAH	Mon, Jun 17, 2013	22.22	22.22	21.29	21.61
3919	NYSE	SAH	Fri, Jun 14, 2013	22.63	22.74	22.01	22.02
3918	NYSE	SAH	Thu, Jun 13, 2013	22.23	22.68	22.14	22.64
3917	NYSE	SAH	Wed, Jun 12, 2013	22.95	23.01	21.98	22.18
3916	NYSE	SAH	Tue, Jun 11, 2013	22.78	22.91	22.54	22.76
3915	NYSE	SAH	Mon, Jun 10, 2013	23.08	23.26	22.84	23.08
3914	NYSE	SAH	Fri, Jun 7, 2013	22.81	23.27	22.78	23.00
3913	NYSE	SAH	Thu, Jun 6, 2013	22.51	22.75	22.31	22.63
3912	NYSE	SAH	Wed, Jun 5, 2013	23.02	23.05	22.54	22.56
3911	NYSE	SAH	Tue, Jun 4, 2013	23.11	23.52	22.71	23.07
3910	NYSE	SAH	Mon, Jun 3, 2013	22.90	23.16	22.40	23.10
3909	NYSE	SAH	Fri, May 31, 2013	22.91	23.32	22.76	22.77
3908	NYSE	SAH	Thu, May 30, 2013	23.35	23.44	22.64	23.07
3907	NYSE	SAH	Wed, May 29, 2013	23.80	24.09	23.64	23.71
3906	NYSE	SAH	Tue, May 28, 2013	23.70	24.18	23.65	23.90
3905	NYSE	SAH	Fri, May 24, 2013	22.90	23.35	22.90	23.32
3904	NYSE	SAH	Thu, May 23, 2013	22.78	23.28	22.60	23.09
3903	NYSE	SAH	Wed, May 22, 2013	23.56	23.96	22.91	23.04
3902	NYSE	SAH	Tue, May 21, 2013	23.64	23.68	23.32	23.56
3901	NYSE	SAH	Mon, May 20, 2013	23.44	23.90	23.31	23.64
3900	NYSE	SAH	Fri, May 17, 2013	23.70	24.08	23.41	23.60
3899	NYSE	SAH	Thu, May 16, 2013	23.63	23.85	23.38	23.59
3898	NYSE	SAH	Wed, May 15, 2013	23.89	24.04	23.57	23.70
3897	NYSE	SAH	Tue, May 14, 2013	23.10	23.91	23.10	23.91
3896	NYSE	SAH	Mon, May 13, 2013	23.19	23.19	22.77	23.07
3895	NYSE	SAH	Fri, May 10, 2013	23.33	23.74	23.11	23.19
3894	NYSE	SAH	Thu, May 9, 2013	23.68	23.77	23.21	23.30
3893	NYSE	SAH	Wed, May 8, 2013	23.74	23.93	23.39	23.69
3892	NYSE	SAH	Tue, May 7, 2013	22.84	23.79	22.84	23.73
3891	NYSE	SAH	Mon, May 6, 2013	22.48	22.96	22.46	22.73
3890	NYSE	SAH	Fri, May 3, 2013	22.20	22.91	22.05	22.48
3889	NYSE	SAH	Thu, May 2, 2013	21.62	22.05	21.46	21.94
3888	NYSE	SAH	Wed, May 1, 2013	21.94	22.19	21.40	21.50
3887	NYSE	SAH	Tue, Apr 30, 2013	21.76	22.04	21.66	21.99
3886	NYSE	SAH	Mon, Apr 29, 2013	21.70	21.87	21.43	21.73
3885	NYSE	SAH	Fri, Apr 26, 2013	21.92	21.92	21.41	21.57
3884	NYSE	SAH	Thu, Apr 25, 2013	21.45	22.10	21.45	21.94
3883	NYSE	SAH	Wed, Apr 24, 2013	21.17	21.48	21.02	21.42
3882	NYSE	SAH	Tue, Apr 23, 2013	21.37	21.56	20.80	21.24
3881	NYSE	SAH	Mon, Apr 22, 2013	20.95	21.21	20.49	21.13
3880	NYSE	SAH	Fri, Apr 19, 2013	20.50	21.02	20.07	20.87
3879	NYSE	SAH	Thu, Apr 18, 2013	20.86	20.89	20.32	20.42
3878	NYSE	SAH	Wed, Apr 17, 2013	21.18	21.24	20.50	20.75
3877	NYSE	SAH	Tue, Apr 16, 2013	21.66	21.75	21.08	21.32
3876	NYSE	SAH	Mon, Apr 15, 2013	22.10	22.14	21.41	21.49
3875	NYSE	SAH	Fri, Apr 12, 2013	22.29	22.50	22.08	22.29
3874	NYSE	SAH	Thu, Apr 11, 2013	21.93	22.65	21.93	22.44
3873	NYSE	SAH	Wed, Apr 10, 2013	21.56	21.96	21.50	21.89
3872	NYSE	SAH	Tue, Apr 9, 2013	21.84	21.98	21.48	21.48
3871	NYSE	SAH	Mon, Apr 8, 2013	21.51	21.93	21.30	21.84
3870	NYSE	SAH	Fri, Apr 5, 2013	20.97	21.62	20.88	21.51
3869	NYSE	SAH	Thu, Apr 4, 2013	21.39	21.49	21.18	21.39
3868	NYSE	SAH	Wed, Apr 3, 2013	21.96	22.02	21.26	21.39
3867	NYSE	SAH	Tue, Apr 2, 2013	22.12	22.64	21.80	21.89
3866	NYSE	SAH	Mon, Apr 1, 2013	22.13	22.23	21.93	22.05
3865	NYSE	SAH	Thu, Mar 28, 2013	22.70	22.70	22.04	22.16
3864	NYSE	SAH	Wed, Mar 27, 2013	22.84	22.98	22.62	22.71
3863	NYSE	SAH	Tue, Mar 26, 2013	23.42	23.42	22.77	23.04
3862	NYSE	SAH	Mon, Mar 25, 2013	23.42	23.66	23.14	23.22
3861	NYSE	SAH	Fri, Mar 22, 2013	23.29	23.41	23.10	23.39
3860	NYSE	SAH	Thu, Mar 21, 2013	23.41	23.55	22.80	23.13
3859	NYSE	SAH	Wed, Mar 20, 2013	23.33	23.71	23.00	23.61
3858	NYSE	SAH	Tue, Mar 19, 2013	23.58	23.86	22.87	23.20
3857	NYSE	SAH	Mon, Mar 18, 2013	23.95	23.95	22.31	23.60
3856	NYSE	SAH	Fri, Mar 15, 2013	24.13	24.56	24.06	24.35
3855	NYSE	SAH	Thu, Mar 14, 2013	23.88	24.20	23.78	24.10
3854	NYSE	SAH	Wed, Mar 13, 2013	23.39	24.12	23.20	23.89
3853	NYSE	SAH	Tue, Mar 12, 2013	23.42	23.42	22.99	23.32
3852	NYSE	SAH	Mon, Mar 11, 2013	23.45	23.45	23.21	23.34
3851	NYSE	SAH	Fri, Mar 8, 2013	23.20	23.62	23.11	23.54
3850	NYSE	SAH	Thu, Mar 7, 2013	22.65	23.29	22.58	23.02
3849	NYSE	SAH	Wed, Mar 6, 2013	22.73	22.97	22.41	22.76
3848	NYSE	SAH	Tue, Mar 5, 2013	22.42	22.86	22.25	22.59
3847	NYSE	SAH	Mon, Mar 4, 2013	22.17	22.52	21.99	22.24
3846	NYSE	SAH	Fri, Mar 1, 2013	22.11	22.28	21.66	22.28
3845	NYSE	SAH	Thu, Feb 28, 2013	22.22	22.59	22.19	22.34
3844	NYSE	SAH	Wed, Feb 27, 2013	22.07	22.56	22.07	22.32
3843	NYSE	SAH	Tue, Feb 26, 2013	22.10	22.63	21.78	22.12
3842	NYSE	SAH	Mon, Feb 25, 2013	22.99	23.03	21.91	21.94
3841	NYSE	SAH	Fri, Feb 22, 2013	23.03	23.06	22.68	22.87
3840	NYSE	SAH	Thu, Feb 21, 2013	23.17	23.63	22.76	22.84
3839	NYSE	SAH	Wed, Feb 20, 2013	23.89	24.24	22.98	23.10
3838	NYSE	SAH	Tue, Feb 19, 2013	24.16	24.32	23.76	23.82
3837	NYSE	SAH	Fri, Feb 15, 2013	24.70	24.92	23.69	24.18
3836	NYSE	SAH	Thu, Feb 14, 2013	24.55	24.78	24.30	24.59
3835	NYSE	SAH	Wed, Feb 13, 2013	24.86	25.09	24.63	24.64
3834	NYSE	SAH	Tue, Feb 12, 2013	24.87	25.14	24.70	24.83
3833	NYSE	SAH	Mon, Feb 11, 2013	25.05	25.24	24.73	24.89
3832	NYSE	SAH	Fri, Feb 8, 2013	24.88	25.38	24.87	25.02
3831	NYSE	SAH	Thu, Feb 7, 2013	25.23	25.30	24.71	24.84
3830	NYSE	SAH	Wed, Feb 6, 2013	24.99	25.51	24.96	25.15
3829	NYSE	SAH	Tue, Feb 5, 2013	24.56	25.48	24.47	25.10
3828	NYSE	SAH	Mon, Feb 4, 2013	24.31	24.57	23.87	24.48
3827	NYSE	SAH	Fri, Feb 1, 2013	24.45	24.78	24.34	24.53
3826	NYSE	SAH	Thu, Jan 31, 2013	23.75	24.73	23.73	24.27
3825	NYSE	SAH	Wed, Jan 30, 2013	24.27	24.28	23.60	23.77
3824	NYSE	SAH	Tue, Jan 29, 2013	23.72	24.35	23.72	24.33
3823	NYSE	SAH	Mon, Jan 28, 2013	23.67	24.16	23.48	23.85
3822	NYSE	SAH	Fri, Jan 25, 2013	23.57	23.69	23.38	23.69
3821	NYSE	SAH	Thu, Jan 24, 2013	23.60	23.96	23.29	23.43
3820	NYSE	SAH	Wed, Jan 23, 2013	23.00	23.61	23.00	23.42
3819	NYSE	SAH	Tue, Jan 22, 2013	23.03	23.10	22.60	22.96
3818	NYSE	SAH	Fri, Jan 18, 2013	22.90	23.16	22.84	23.11
3817	NYSE	SAH	Thu, Jan 17, 2013	22.67	23.19	22.51	22.88
3816	NYSE	SAH	Wed, Jan 16, 2013	22.90	22.90	22.45	22.67
3815	NYSE	SAH	Tue, Jan 15, 2013	21.92	22.98	21.91	22.81
3814	NYSE	SAH	Mon, Jan 14, 2013	22.30	22.34	21.44	22.03
3813	NYSE	SAH	Fri, Jan 11, 2013	22.42	22.57	22.09	22.43
3812	NYSE	SAH	Thu, Jan 10, 2013	22.83	22.88	22.08	22.45
3811	NYSE	SAH	Wed, Jan 9, 2013	22.65	22.82	22.49	22.71
3810	NYSE	SAH	Tue, Jan 8, 2013	22.53	22.78	22.44	22.60
3809	NYSE	SAH	Mon, Jan 7, 2013	22.78	22.94	22.49	22.57
3808	NYSE	SAH	Fri, Jan 4, 2013	22.36	23.28	22.24	22.95
3807	NYSE	SAH	Thu, Jan 3, 2013	21.51	22.59	21.29	22.23
3806	NYSE	SAH	Wed, Jan 2, 2013	21.23	21.66	21.15	21.51
3805	NYSE	SAH	Mon, Dec 31, 2012	20.27	21.11	20.25	20.89
3804	NYSE	SAH	Fri, Dec 28, 2012	20.41	20.63	20.29	20.37
3803	NYSE	SAH	Thu, Dec 27, 2012	20.47	20.67	19.90	20.57
3802	NYSE	SAH	Wed, Dec 26, 2012	20.80	20.82	20.22	20.43
3801	NYSE	SAH	Mon, Dec 24, 2012	20.66	21.09	20.58	20.75
3800	NYSE	SAH	Fri, Dec 21, 2012	20.61	20.76	20.24	20.74
3799	NYSE	SAH	Thu, Dec 20, 2012	20.99	20.99	20.61	20.77
3798	NYSE	SAH	Wed, Dec 19, 2012	20.67	20.94	20.57	20.68
3797	NYSE	SAH	Tue, Dec 18, 2012	20.44	20.96	20.34	20.72
3796	NYSE	SAH	Mon, Dec 17, 2012	19.99	20.45	19.84	20.42
3795	NYSE	SAH	Fri, Dec 14, 2012	19.78	20.20	19.69	19.97
3794	NYSE	SAH	Thu, Dec 13, 2012	19.65	20.11	19.65	19.91
3793	NYSE	SAH	Wed, Dec 12, 2012	19.90	19.93	19.58	19.66
3792	NYSE	SAH	Tue, Dec 11, 2012	19.71	20.01	19.66	19.80
3791	NYSE	SAH	Mon, Dec 10, 2012	19.54	19.87	19.43	19.57
3790	NYSE	SAH	Fri, Dec 7, 2012	19.78	19.88	19.47	19.58
3789	NYSE	SAH	Thu, Dec 6, 2012	19.52	20.00	19.31	19.73
3788	NYSE	SAH	Wed, Dec 5, 2012	19.91	20.08	19.54	19.58
3787	NYSE	SAH	Tue, Dec 4, 2012	19.64	19.93	19.51	19.92
3786	NYSE	SAH	Mon, Dec 3, 2012	19.79	19.80	19.21	19.67
3785	NYSE	SAH	Fri, Nov 30, 2012	19.76	19.77	19.39	19.74
3784	NYSE	SAH	Thu, Nov 29, 2012	19.80	19.84	19.55	19.75
3783	NYSE	SAH	Wed, Nov 28, 2012	19.48	19.78	19.20	19.68
3782	NYSE	SAH	Tue, Nov 27, 2012	19.22	19.80	19.21	19.53
3781	NYSE	SAH	Mon, Nov 26, 2012	19.42	19.60	19.22	19.31
3780	NYSE	SAH	Fri, Nov 23, 2012	19.20	19.52	19.18	19.50
3779	NYSE	SAH	Wed, Nov 21, 2012	19.17	19.25	18.83	19.09
3778	NYSE	SAH	Tue, Nov 20, 2012	19.28	19.43	19.07	19.13
3777	NYSE	SAH	Mon, Nov 19, 2012	19.13	19.71	19.02	19.30
3776	NYSE	SAH	Fri, Nov 16, 2012	18.71	19.23	18.60	18.90
3775	NYSE	SAH	Thu, Nov 15, 2012	18.48	19.09	18.40	18.76
3774	NYSE	SAH	Wed, Nov 14, 2012	19.11	19.22	18.42	18.42
3773	NYSE	SAH	Tue, Nov 13, 2012	18.58	19.30	18.58	19.01
3772	NYSE	SAH	Mon, Nov 12, 2012	18.69	18.93	18.59	18.69
3771	NYSE	SAH	Fri, Nov 9, 2012	18.72	18.87	18.48	18.66
3770	NYSE	SAH	Thu, Nov 8, 2012	19.50	19.60	18.65	18.86
3769	NYSE	SAH	Wed, Nov 7, 2012	19.78	19.99	19.49	19.49
3768	NYSE	SAH	Tue, Nov 6, 2012	19.89	20.23	19.89	20.06
3767	NYSE	SAH	Mon, Nov 5, 2012	19.53	20.11	19.53	19.82
3766	NYSE	SAH	Fri, Nov 2, 2012	19.94	19.99	19.72	19.72
3765	NYSE	SAH	Thu, Nov 1, 2012	19.45	20.00	19.45	19.96
3764	NYSE	SAH	Wed, Oct 31, 2012	18.85	19.84	18.68	19.40
3763	NYSE	SAH	Fri, Oct 26, 2012	18.43	19.01	18.33	18.91
3762	NYSE	SAH	Thu, Oct 25, 2012	19.08	19.08	17.96	18.38
3761	NYSE	SAH	Wed, Oct 24, 2012	17.62	19.08	17.62	18.96
3760	NYSE	SAH	Tue, Oct 23, 2012	18.25	19.11	17.03	18.63
3759	NYSE	SAH	Mon, Oct 22, 2012	18.18	18.29	17.98	18.17
3758	NYSE	SAH	Fri, Oct 19, 2012	18.81	18.85	18.19	18.26
3757	NYSE	SAH	Thu, Oct 18, 2012	18.64	19.03	18.64	18.92
3756	NYSE	SAH	Wed, Oct 17, 2012	18.30	18.86	18.21	18.70
3755	NYSE	SAH	Tue, Oct 16, 2012	18.00	18.40	17.76	18.28
3754	NYSE	SAH	Mon, Oct 15, 2012	19.13	19.31	17.81	17.91
3753	NYSE	SAH	Fri, Oct 12, 2012	19.26	19.59	19.16	19.46
3752	NYSE	SAH	Thu, Oct 11, 2012	19.54	19.73	19.29	19.29
3751	NYSE	SAH	Wed, Oct 10, 2012	19.48	19.51	19.07	19.32
3750	NYSE	SAH	Tue, Oct 9, 2012	19.89	19.96	19.46	19.50
3749	NYSE	SAH	Mon, Oct 8, 2012	19.63	19.96	19.56	19.89
3748	NYSE	SAH	Fri, Oct 5, 2012	19.80	19.80	19.64	19.75
3747	NYSE	SAH	Thu, Oct 4, 2012	19.22	19.81	19.22	19.80
3746	NYSE	SAH	Wed, Oct 3, 2012	19.26	19.52	19.11	19.17
3745	NYSE	SAH	Tue, Oct 2, 2012	19.02	19.17	18.81	19.15
3744	NYSE	SAH	Mon, Oct 1, 2012	19.11	19.29	18.94	18.94
3743	NYSE	SAH	Fri, Sep 28, 2012	19.00	19.15	18.76	18.98
3742	NYSE	SAH	Thu, Sep 27, 2012	19.15	19.25	19.06	19.12
3741	NYSE	SAH	Wed, Sep 26, 2012	18.99	19.20	18.91	19.08
3740	NYSE	SAH	Tue, Sep 25, 2012	19.21	19.31	18.90	18.97
3739	NYSE	SAH	Mon, Sep 24, 2012	18.93	19.34	18.91	19.14
3738	NYSE	SAH	Fri, Sep 21, 2012	19.23	19.55	19.04	19.06
3737	NYSE	SAH	Thu, Sep 20, 2012	19.00	19.39	19.00	19.11
3736	NYSE	SAH	Wed, Sep 19, 2012	18.91	19.32	18.85	19.23
3735	NYSE	SAH	Tue, Sep 18, 2012	19.37	19.37	18.84	18.87
3734	NYSE	SAH	Mon, Sep 17, 2012	19.44	19.57	19.29	19.46
3733	NYSE	SAH	Fri, Sep 14, 2012	19.52	19.69	19.40	19.50
3732	NYSE	SAH	Thu, Sep 13, 2012	19.03	19.52	18.81	19.47
3731	NYSE	SAH	Wed, Sep 12, 2012	19.03	19.28	18.50	19.09
3730	NYSE	SAH	Tue, Sep 11, 2012	19.09	19.27	18.98	19.09
3729	NYSE	SAH	Mon, Sep 10, 2012	19.09	19.34	19.03	19.12
3728	NYSE	SAH	Fri, Sep 7, 2012	18.81	19.17	18.65	19.15
3727	NYSE	SAH	Thu, Sep 6, 2012	18.06	18.70	18.03	18.70
3726	NYSE	SAH	Wed, Sep 5, 2012	17.94	17.99	17.75	17.92
3725	NYSE	SAH	Tue, Sep 4, 2012	17.80	17.91	17.67	17.86
3724	NYSE	SAH	Fri, Aug 31, 2012	18.01	18.01	17.77	17.87
3723	NYSE	SAH	Thu, Aug 30, 2012	17.84	17.96	17.68	17.86
3722	NYSE	SAH	Wed, Aug 29, 2012	17.90	18.02	17.72	17.94
3721	NYSE	SAH	Tue, Aug 28, 2012	17.99	18.06	17.72	17.83
3720	NYSE	SAH	Mon, Aug 27, 2012	18.00	18.15	17.85	17.97
3719	NYSE	SAH	Fri, Aug 24, 2012	17.75	18.01	17.72	17.92
3718	NYSE	SAH	Thu, Aug 23, 2012	17.53	17.91	17.50	17.84
3717	NYSE	SAH	Wed, Aug 22, 2012	17.55	17.70	17.32	17.63
3716	NYSE	SAH	Tue, Aug 21, 2012	17.73	17.94	17.43	17.59
3715	NYSE	SAH	Mon, Aug 20, 2012	17.87	17.87	17.44	17.65
3714	NYSE	SAH	Fri, Aug 17, 2012	18.00	18.12	17.87	17.97
3713	NYSE	SAH	Thu, Aug 16, 2012	17.80	18.09	17.47	17.98
3712	NYSE	SAH	Wed, Aug 15, 2012	17.44	17.89	17.44	17.79
3711	NYSE	SAH	Tue, Aug 14, 2012	17.78	18.00	17.38	17.46
3710	NYSE	SAH	Mon, Aug 13, 2012	17.59	17.72	17.32	17.68
3709	NYSE	SAH	Fri, Aug 10, 2012	17.73	17.75	17.44	17.65
3708	NYSE	SAH	Thu, Aug 9, 2012	17.76	18.00	17.65	17.79
3707	NYSE	SAH	Wed, Aug 8, 2012	17.70	17.95	17.65	17.83
3706	NYSE	SAH	Tue, Aug 7, 2012	17.53	18.02	17.53	17.86
3705	NYSE	SAH	Mon, Aug 6, 2012	17.25	17.65	17.23	17.36
3704	NYSE	SAH	Fri, Aug 3, 2012	17.16	17.46	17.07	17.26
3703	NYSE	SAH	Thu, Aug 2, 2012	16.63	17.34	16.40	16.74
3702	NYSE	SAH	Wed, Aug 1, 2012	17.29	17.29	16.76	16.83
3701	NYSE	SAH	Tue, Jul 31, 2012	17.15	17.37	16.78	17.12
3700	NYSE	SAH	Mon, Jul 30, 2012	17.33	17.48	17.08	17.22
3699	NYSE	SAH	Fri, Jul 27, 2012	17.16	17.52	16.91	17.35
3698	NYSE	SAH	Thu, Jul 26, 2012	17.63	17.71	16.85	17.01
3697	NYSE	SAH	Wed, Jul 25, 2012	16.86	17.44	16.80	17.38
3696	NYSE	SAH	Tue, Jul 24, 2012	16.73	16.98	16.31	16.84
3695	NYSE	SAH	Mon, Jul 23, 2012	16.37	16.74	15.85	16.46
3694	NYSE	SAH	Fri, Jul 20, 2012	16.72	16.80	16.27	16.45
3693	NYSE	SAH	Thu, Jul 19, 2012	16.73	16.95	16.57	16.86
3692	NYSE	SAH	Wed, Jul 18, 2012	16.18	16.71	16.13	16.61
3691	NYSE	SAH	Tue, Jul 17, 2012	15.98	16.29	15.91	16.16
3690	NYSE	SAH	Mon, Jul 16, 2012	15.76	16.13	15.55	15.86
3689	NYSE	SAH	Fri, Jul 13, 2012	14.78	15.85	14.78	15.81
3688	NYSE	SAH	Thu, Jul 12, 2012	14.35	14.88	14.10	14.77
3687	NYSE	SAH	Wed, Jul 11, 2012	14.51	14.58	14.26	14.52
3686	NYSE	SAH	Tue, Jul 10, 2012	14.53	14.75	14.39	14.53
3685	NYSE	SAH	Mon, Jul 9, 2012	14.87	15.00	14.48	14.55
3684	NYSE	SAH	Fri, Jul 6, 2012	14.78	14.90	14.61	14.86
3683	NYSE	SAH	Thu, Jul 5, 2012	14.53	15.06	14.50	14.97
3682	NYSE	SAH	Tue, Jul 3, 2012	13.99	14.72	13.94	14.71
3681	NYSE	SAH	Mon, Jul 2, 2012	13.71	14.06	13.51	14.05
3680	NYSE	SAH	Fri, Jun 29, 2012	13.68	13.92	13.38	13.67
3679	NYSE	SAH	Thu, Jun 28, 2012	13.04	13.24	12.71	13.24
3678	NYSE	SAH	Wed, Jun 27, 2012	13.48	13.50	12.68	13.19
3677	NYSE	SAH	Tue, Jun 26, 2012	12.67	13.59	12.49	13.53
3676	NYSE	SAH	Mon, Jun 25, 2012	13.71	13.86	11.88	12.16
3675	NYSE	SAH	Fri, Jun 22, 2012	13.99	14.04	13.75	13.97
3674	NYSE	SAH	Thu, Jun 21, 2012	14.37	14.40	13.84	13.89
3673	NYSE	SAH	Wed, Jun 20, 2012	14.69	14.83	14.40	14.44
3672	NYSE	SAH	Tue, Jun 19, 2012	14.28	14.86	14.28	14.65
3671	NYSE	SAH	Mon, Jun 18, 2012	14.11	14.36	14.02	14.17
3670	NYSE	SAH	Fri, Jun 15, 2012	14.16	14.25	13.96	14.25
3669	NYSE	SAH	Thu, Jun 14, 2012	13.82	14.13	13.74	14.11
3668	NYSE	SAH	Wed, Jun 13, 2012	14.38	14.42	13.76	13.81
3667	NYSE	SAH	Tue, Jun 12, 2012	14.18	14.52	14.18	14.48
3666	NYSE	SAH	Mon, Jun 11, 2012	14.81	14.81	14.11	14.11
3665	NYSE	SAH	Fri, Jun 8, 2012	14.46	14.75	14.24	14.59
3664	NYSE	SAH	Thu, Jun 7, 2012	15.06	15.10	14.21	14.51
3663	NYSE	SAH	Wed, Jun 6, 2012	14.11	14.85	14.11	14.85
3662	NYSE	SAH	Tue, Jun 5, 2012	14.03	14.32	13.80	13.97
3661	NYSE	SAH	Mon, Jun 4, 2012	14.14	14.19	13.66	14.14
3660	NYSE	SAH	Fri, Jun 1, 2012	14.59	14.70	14.00	14.01
3659	NYSE	SAH	Thu, May 31, 2012	14.95	15.06	14.53	14.89
3658	NYSE	SAH	Wed, May 30, 2012	15.23	15.33	14.90	14.90
3657	NYSE	SAH	Tue, May 29, 2012	15.24	15.46	15.01	15.44
3656	NYSE	SAH	Fri, May 25, 2012	15.07	15.23	14.94	15.12
3655	NYSE	SAH	Thu, May 24, 2012	15.18	15.25	14.88	15.01
3654	NYSE	SAH	Wed, May 23, 2012	14.89	15.28	14.75	15.19
3653	NYSE	SAH	Tue, May 22, 2012	15.03	15.42	14.86	14.98
3652	NYSE	SAH	Mon, May 21, 2012	14.91	15.18	14.65	15.04
3651	NYSE	SAH	Fri, May 18, 2012	14.73	15.02	14.48	14.83
3650	NYSE	SAH	Thu, May 17, 2012	15.01	15.04	14.60	14.70
3649	NYSE	SAH	Wed, May 16, 2012	15.06	15.50	14.96	15.02
3648	NYSE	SAH	Tue, May 15, 2012	15.15	15.41	14.91	15.05
3647	NYSE	SAH	Mon, May 14, 2012	15.25	15.33	14.87	15.07
3646	NYSE	SAH	Fri, May 11, 2012	15.39	15.74	15.25	15.46
3645	NYSE	SAH	Thu, May 10, 2012	15.52	15.70	15.37	15.56
3644	NYSE	SAH	Wed, May 9, 2012	15.01	15.47	14.87	15.37
3643	NYSE	SAH	Tue, May 8, 2012	15.43	15.51	14.79	15.24
3642	NYSE	SAH	Mon, May 7, 2012	15.60	15.85	15.43	15.58
3641	NYSE	SAH	Fri, May 4, 2012	16.12	16.32	15.68	15.69
3640	NYSE	SAH	Thu, May 3, 2012	16.50	16.60	16.01	16.30
3639	NYSE	SAH	Wed, May 2, 2012	16.55	16.71	16.33	16.48
3638	NYSE	SAH	Tue, May 1, 2012	16.82	17.35	16.50	16.61
3637	NYSE	SAH	Mon, Apr 30, 2012	17.46	17.53	16.75	16.82
3636	NYSE	SAH	Fri, Apr 27, 2012	17.30	17.69	17.04	17.55
3635	NYSE	SAH	Thu, Apr 26, 2012	17.07	17.25	16.87	17.21
3634	NYSE	SAH	Wed, Apr 25, 2012	17.19	17.47	16.82	17.05
3633	NYSE	SAH	Tue, Apr 24, 2012	16.98	16.98	16.50	16.91
3632	NYSE	SAH	Mon, Apr 23, 2012	17.51	17.51	15.77	16.97
3631	NYSE	SAH	Fri, Apr 20, 2012	17.78	17.99	17.34	17.93
3630	NYSE	SAH	Thu, Apr 19, 2012	17.92	17.98	17.38	17.59
3629	NYSE	SAH	Wed, Apr 18, 2012	18.23	18.40	17.81	17.87
3628	NYSE	SAH	Tue, Apr 17, 2012	18.00	18.50	17.89	18.23
3627	NYSE	SAH	Mon, Apr 16, 2012	17.51	18.03	17.11	17.84
3626	NYSE	SAH	Fri, Apr 13, 2012	17.47	17.68	17.17	17.35
3625	NYSE	SAH	Thu, Apr 12, 2012	17.59	17.77	17.30	17.55
3624	NYSE	SAH	Wed, Apr 11, 2012	17.24	17.67	17.20	17.53
3623	NYSE	SAH	Tue, Apr 10, 2012	17.90	17.90	16.85	16.97
3622	NYSE	SAH	Mon, Apr 9, 2012	18.16	18.28	17.77	17.87
3621	NYSE	SAH	Thu, Apr 5, 2012	18.44	19.05	18.41	18.47
3620	NYSE	SAH	Wed, Apr 4, 2012	18.49	18.72	18.30	18.60
3619	NYSE	SAH	Tue, Apr 3, 2012	18.14	19.02	18.07	18.73
3618	NYSE	SAH	Mon, Apr 2, 2012	17.93	18.47	17.80	18.13
3617	NYSE	SAH	Fri, Mar 30, 2012	18.29	18.34	17.85	17.91
3616	NYSE	SAH	Thu, Mar 29, 2012	18.06	18.42	17.73	18.36
3615	NYSE	SAH	Wed, Mar 28, 2012	18.36	18.41	17.92	18.25
3614	NYSE	SAH	Tue, Mar 27, 2012	18.45	18.64	18.26	18.27
3613	NYSE	SAH	Mon, Mar 26, 2012	17.94	18.50	17.94	18.47
3612	NYSE	SAH	Fri, Mar 23, 2012	17.73	17.79	17.36	17.77
3611	NYSE	SAH	Thu, Mar 22, 2012	17.73	17.99	17.54	17.71
3610	NYSE	SAH	Wed, Mar 21, 2012	18.04	18.19	17.81	17.93
3609	NYSE	SAH	Tue, Mar 20, 2012	17.71	18.13	17.45	17.99
3608	NYSE	SAH	Mon, Mar 19, 2012	17.60	17.98	17.28	17.90
3607	NYSE	SAH	Fri, Mar 16, 2012	18.13	18.20	17.54	17.68
3606	NYSE	SAH	Thu, Mar 15, 2012	18.05	18.22	17.83	18.11
3605	NYSE	SAH	Wed, Mar 14, 2012	18.14	18.34	17.96	18.02
3604	NYSE	SAH	Tue, Mar 13, 2012	18.00	18.29	17.64	18.23
3603	NYSE	SAH	Mon, Mar 12, 2012	18.29	18.29	17.70	17.78
3602	NYSE	SAH	Fri, Mar 9, 2012	18.03	18.34	17.81	18.29
3601	NYSE	SAH	Thu, Mar 8, 2012	17.83	18.04	17.66	17.99
3600	NYSE	SAH	Wed, Mar 7, 2012	18.11	18.26	17.56	17.71
3599	NYSE	SAH	Tue, Mar 6, 2012	18.23	18.26	17.62	18.03
3598	NYSE	SAH	Mon, Mar 5, 2012	18.62	18.72	18.29	18.49
3597	NYSE	SAH	Fri, Mar 2, 2012	17.66	18.64	17.66	18.55
3596	NYSE	SAH	Thu, Mar 1, 2012	17.28	18.04	17.28	17.65
3595	NYSE	SAH	Wed, Feb 29, 2012	17.70	17.88	17.12	17.13
3594	NYSE	SAH	Tue, Feb 28, 2012	17.01	17.94	17.00	17.61
3593	NYSE	SAH	Mon, Feb 27, 2012	16.55	16.97	16.49	16.71
3592	NYSE	SAH	Fri, Feb 24, 2012	16.52	17.16	16.36	16.62
3591	NYSE	SAH	Thu, Feb 23, 2012	16.43	16.93	16.30	16.60
3590	NYSE	SAH	Wed, Feb 22, 2012	16.87	17.03	16.35	16.45
3589	NYSE	SAH	Tue, Feb 21, 2012	17.29	17.34	16.85	16.87
3588	NYSE	SAH	Fri, Feb 17, 2012	17.31	17.62	17.25	17.30
3587	NYSE	SAH	Thu, Feb 16, 2012	16.87	17.34	16.87	17.28
3586	NYSE	SAH	Wed, Feb 15, 2012	18.01	18.11	16.70	16.79
3585	NYSE	SAH	Tue, Feb 14, 2012	17.43	18.00	17.30	17.92
3584	NYSE	SAH	Mon, Feb 13, 2012	17.48	17.73	17.35	17.59
3583	NYSE	SAH	Fri, Feb 10, 2012	17.32	17.70	17.18	17.30
3582	NYSE	SAH	Thu, Feb 9, 2012	17.17	17.58	16.96	17.52
3581	NYSE	SAH	Wed, Feb 8, 2012	17.17	17.49	16.91	17.08
3580	NYSE	SAH	Tue, Feb 7, 2012	17.02	17.20	17.02	17.16
3579	NYSE	SAH	Mon, Feb 6, 2012	16.93	17.26	16.90	17.11
3578	NYSE	SAH	Fri, Feb 3, 2012	16.72	17.01	16.64	16.97
3577	NYSE	SAH	Thu, Feb 2, 2012	16.10	16.51	16.01	16.45
3576	NYSE	SAH	Wed, Feb 1, 2012	15.78	16.19	15.71	16.00
3575	NYSE	SAH	Tue, Jan 31, 2012	16.09	16.09	15.46	15.59
3574	NYSE	SAH	Mon, Jan 30, 2012	15.99	16.19	15.85	15.96
3573	NYSE	SAH	Fri, Jan 27, 2012	15.97	16.37	15.97	16.20
3572	NYSE	SAH	Thu, Jan 26, 2012	16.36	16.51	15.92	16.10
3571	NYSE	SAH	Wed, Jan 25, 2012	15.70	16.22	15.50	16.17
3570	NYSE	SAH	Tue, Jan 24, 2012	15.96	16.20	15.68	15.72
3569	NYSE	SAH	Mon, Jan 23, 2012	16.08	16.25	15.81	16.03
3568	NYSE	SAH	Fri, Jan 20, 2012	16.03	16.14	15.78	16.09
3567	NYSE	SAH	Thu, Jan 19, 2012	16.18	16.22	15.91	16.02
3566	NYSE	SAH	Wed, Jan 18, 2012	15.54	16.22	15.48	16.16
3565	NYSE	SAH	Tue, Jan 17, 2012	15.68	15.80	15.45	15.54
3564	NYSE	SAH	Fri, Jan 13, 2012	15.07	15.59	15.07	15.48
3563	NYSE	SAH	Thu, Jan 12, 2012	14.95	15.20	14.71	15.19
3562	NYSE	SAH	Wed, Jan 11, 2012	14.96	15.04	14.88	14.91
3561	NYSE	SAH	Tue, Jan 10, 2012	15.17	15.25	14.92	14.97
3560	NYSE	SAH	Mon, Jan 9, 2012	14.71	15.16	14.61	15.00
3559	NYSE	SAH	Fri, Jan 6, 2012	14.75	14.90	14.48	14.64
3558	NYSE	SAH	Thu, Jan 5, 2012	14.38	14.76	14.02	14.73
3557	NYSE	SAH	Wed, Jan 4, 2012	14.92	14.92	14.48	14.50
3556	NYSE	SAH	Tue, Jan 3, 2012	15.25	15.46	14.90	15.02
3555	NYSE	SAH	Fri, Dec 30, 2011	14.77	14.99	14.62	14.81
3554	NYSE	SAH	Thu, Dec 29, 2011	14.91	14.92	14.67	14.79
3553	NYSE	SAH	Wed, Dec 28, 2011	14.95	15.00	14.81	14.84
3552	NYSE	SAH	Tue, Dec 27, 2011	14.84	15.00	14.81	14.95
3551	NYSE	SAH	Fri, Dec 23, 2011	14.90	15.00	14.80	14.90
3550	NYSE	SAH	Thu, Dec 22, 2011	15.00	15.23	14.84	14.89
3549	NYSE	SAH	Wed, Dec 21, 2011	14.80	15.09	14.49	14.99
3548	NYSE	SAH	Tue, Dec 20, 2011	14.73	15.00	14.65	14.88
3547	NYSE	SAH	Mon, Dec 19, 2011	15.08	15.20	14.33	14.37
3546	NYSE	SAH	Fri, Dec 16, 2011	15.12	15.40	14.77	14.92
3545	NYSE	SAH	Thu, Dec 15, 2011	14.92	15.20	14.80	14.95
3544	NYSE	SAH	Wed, Dec 14, 2011	14.61	14.92	14.24	14.64
3543	NYSE	SAH	Tue, Dec 13, 2011	15.61	15.75	14.57	14.76
3542	NYSE	SAH	Mon, Dec 12, 2011	15.28	15.67	15.07	15.63
3541	NYSE	SAH	Fri, Dec 9, 2011	15.14	15.66	14.98	15.55
3540	NYSE	SAH	Thu, Dec 8, 2011	15.27	15.44	15.00	15.09
3539	NYSE	SAH	Wed, Dec 7, 2011	14.81	15.56	14.81	15.45
3538	NYSE	SAH	Tue, Dec 6, 2011	15.46	15.47	15.13	15.37
3537	NYSE	SAH	Mon, Dec 5, 2011	15.48	15.70	15.29	15.47
3536	NYSE	SAH	Fri, Dec 2, 2011	15.09	15.26	14.90	15.20
3535	NYSE	SAH	Thu, Dec 1, 2011	14.75	15.21	14.50	14.89
3534	NYSE	SAH	Wed, Nov 30, 2011	14.94	15.09	14.59	14.77
3533	NYSE	SAH	Tue, Nov 29, 2011	14.01	14.32	13.79	14.30
3532	NYSE	SAH	Mon, Nov 28, 2011	13.75	14.19	13.69	13.95
3531	NYSE	SAH	Fri, Nov 25, 2011	13.56	13.80	13.18	13.18
3530	NYSE	SAH	Wed, Nov 23, 2011	14.14	14.18	13.57	13.66
3529	NYSE	SAH	Tue, Nov 22, 2011	14.35	14.53	14.06	14.33
3528	NYSE	SAH	Mon, Nov 21, 2011	14.21	14.49	14.05	14.39
3527	NYSE	SAH	Fri, Nov 18, 2011	14.42	14.47	14.20	14.35
3526	NYSE	SAH	Thu, Nov 17, 2011	14.61	14.72	14.15	14.34
3525	NYSE	SAH	Wed, Nov 16, 2011	14.86	15.04	14.43	14.50
3524	NYSE	SAH	Tue, Nov 15, 2011	14.48	15.19	14.48	15.06
3523	NYSE	SAH	Mon, Nov 14, 2011	14.60	14.76	14.31	14.61
3522	NYSE	SAH	Fri, Nov 11, 2011	14.49	14.80	14.27	14.66
3521	NYSE	SAH	Thu, Nov 10, 2011	14.31	14.50	13.95	14.27
3520	NYSE	SAH	Wed, Nov 9, 2011	14.23	14.56	13.98	14.02
3519	NYSE	SAH	Tue, Nov 8, 2011	15.02	15.12	14.38	14.70
3518	NYSE	SAH	Mon, Nov 7, 2011	15.08	15.17	14.44	14.90
3517	NYSE	SAH	Fri, Nov 4, 2011	15.01	15.23	14.75	15.08
3516	NYSE	SAH	Thu, Nov 3, 2011	15.99	15.99	14.75	15.18
3515	NYSE	SAH	Wed, Nov 2, 2011	15.15	16.00	14.91	15.80
3514	NYSE	SAH	Tue, Nov 1, 2011	14.26	15.24	14.12	14.85
3513	NYSE	SAH	Mon, Oct 31, 2011	15.02	15.29	14.67	14.67
3512	NYSE	SAH	Fri, Oct 28, 2011	15.35	15.67	14.76	15.06
3511	NYSE	SAH	Thu, Oct 27, 2011	15.48	16.22	14.99	15.33
3510	NYSE	SAH	Wed, Oct 26, 2011	14.94	15.03	14.34	14.97
3509	NYSE	SAH	Tue, Oct 25, 2011	14.63	15.42	13.94	14.67
3508	NYSE	SAH	Mon, Oct 24, 2011	13.81	14.70	13.76	14.58
3507	NYSE	SAH	Fri, Oct 21, 2011	13.72	13.90	13.36	13.76
3506	NYSE	SAH	Thu, Oct 20, 2011	13.03	13.53	12.74	13.48
3505	NYSE	SAH	Wed, Oct 19, 2011	13.55	13.59	12.92	12.97
3504	NYSE	SAH	Tue, Oct 18, 2011	12.97	13.60	12.61	13.41
3503	NYSE	SAH	Mon, Oct 17, 2011	13.18	13.34	12.88	13.00
3502	NYSE	SAH	Fri, Oct 14, 2011	13.57	13.63	13.14	13.28
3501	NYSE	SAH	Thu, Oct 13, 2011	13.42	13.60	13.15	13.38
3500	NYSE	SAH	Wed, Oct 12, 2011	13.35	13.83	13.15	13.55
3499	NYSE	SAH	Tue, Oct 11, 2011	12.78	13.35	12.47	13.23
3498	NYSE	SAH	Mon, Oct 10, 2011	12.66	13.19	12.55	12.94
3497	NYSE	SAH	Fri, Oct 7, 2011	12.60	13.10	12.21	12.37
3496	NYSE	SAH	Thu, Oct 6, 2011	12.09	12.56	11.89	12.50
3495	NYSE	SAH	Wed, Oct 5, 2011	11.91	12.33	11.71	12.09
3494	NYSE	SAH	Tue, Oct 4, 2011	10.33	12.01	10.11	11.91
3493	NYSE	SAH	Mon, Oct 3, 2011	10.66	10.86	10.38	10.47
3492	NYSE	SAH	Fri, Sep 30, 2011	11.19	11.31	10.79	10.79
3491	NYSE	SAH	Thu, Sep 29, 2011	11.50	11.69	11.05	11.41
3490	NYSE	SAH	Wed, Sep 28, 2011	11.89	11.93	11.16	11.17
3489	NYSE	SAH	Tue, Sep 27, 2011	11.78	12.57	11.70	11.86
3488	NYSE	SAH	Mon, Sep 26, 2011	11.38	11.58	11.06	11.56
3487	NYSE	SAH	Fri, Sep 23, 2011	11.15	11.59	11.08	11.20
3486	NYSE	SAH	Thu, Sep 22, 2011	10.75	11.29	10.56	11.14
3485	NYSE	SAH	Wed, Sep 21, 2011	11.90	12.14	11.21	11.22
3484	NYSE	SAH	Tue, Sep 20, 2011	12.32	12.54	11.89	11.91
3483	NYSE	SAH	Mon, Sep 19, 2011	12.36	12.45	11.95	12.33
3482	NYSE	SAH	Fri, Sep 16, 2011	12.43	12.75	12.23	12.65
3481	NYSE	SAH	Thu, Sep 15, 2011	12.77	12.80	12.28	12.32
3480	NYSE	SAH	Wed, Sep 14, 2011	12.45	12.84	12.12	12.64
3479	NYSE	SAH	Tue, Sep 13, 2011	12.14	12.52	11.82	12.30
3478	NYSE	SAH	Mon, Sep 12, 2011	11.97	12.23	11.69	12.16
3477	NYSE	SAH	Fri, Sep 9, 2011	12.60	12.69	12.04	12.22
3476	NYSE	SAH	Thu, Sep 8, 2011	13.21	13.57	12.69	12.80
3475	NYSE	SAH	Wed, Sep 7, 2011	12.82	13.44	12.54	13.38
3474	NYSE	SAH	Tue, Sep 6, 2011	12.25	12.56	11.96	12.54
3473	NYSE	SAH	Fri, Sep 2, 2011	13.00	13.15	12.58	12.59
3472	NYSE	SAH	Thu, Sep 1, 2011	13.84	14.10	13.21	13.25
3471	NYSE	SAH	Wed, Aug 31, 2011	13.80	14.08	13.67	13.88
3470	NYSE	SAH	Tue, Aug 30, 2011	13.41	13.76	13.00	13.66
3469	NYSE	SAH	Mon, Aug 29, 2011	12.97	13.53	12.83	13.51
3468	NYSE	SAH	Fri, Aug 26, 2011	12.34	12.95	12.00	12.79
3467	NYSE	SAH	Thu, Aug 25, 2011	13.09	13.31	12.40	12.46
3466	NYSE	SAH	Wed, Aug 24, 2011	12.58	12.94	12.40	12.85
3465	NYSE	SAH	Tue, Aug 23, 2011	11.84	12.65	11.56	12.60
3464	NYSE	SAH	Mon, Aug 22, 2011	12.26	12.38	11.68	11.77
3463	NYSE	SAH	Fri, Aug 19, 2011	12.00	12.58	11.80	11.88
3462	NYSE	SAH	Thu, Aug 18, 2011	12.46	12.65	12.07	12.24
3461	NYSE	SAH	Wed, Aug 17, 2011	13.55	13.72	12.85	13.11
3460	NYSE	SAH	Tue, Aug 16, 2011	13.53	13.65	13.20	13.41
3459	NYSE	SAH	Mon, Aug 15, 2011	13.84	14.01	13.32	13.78
3458	NYSE	SAH	Fri, Aug 12, 2011	14.03	14.12	13.26	13.70
3457	NYSE	SAH	Thu, Aug 11, 2011	12.92	14.10	12.82	13.82
3456	NYSE	SAH	Wed, Aug 10, 2011	13.48	13.61	12.78	12.82
3455	NYSE	SAH	Tue, Aug 9, 2011	13.71	14.16	12.69	14.00
3454	NYSE	SAH	Mon, Aug 8, 2011	13.89	14.40	13.29	13.30
3453	NYSE	SAH	Fri, Aug 5, 2011	14.55	14.88	14.01	14.39
3452	NYSE	SAH	Thu, Aug 4, 2011	15.04	15.14	14.31	14.31
3451	NYSE	SAH	Wed, Aug 3, 2011	14.98	15.34	14.42	15.32
3450	NYSE	SAH	Tue, Aug 2, 2011	15.46	16.00	14.99	15.02
3449	NYSE	SAH	Mon, Aug 1, 2011	15.93	15.94	15.47	15.62
3448	NYSE	SAH	Fri, Jul 29, 2011	15.38	15.93	15.38	15.67
3447	NYSE	SAH	Thu, Jul 28, 2011	15.26	15.80	15.06	15.61
3446	NYSE	SAH	Wed, Jul 27, 2011	16.05	16.27	15.22	15.32
3445	NYSE	SAH	Tue, Jul 26, 2011	15.69	16.25	15.20	16.21
3444	NYSE	SAH	Mon, Jul 25, 2011	15.53	15.86	15.38	15.78
3443	NYSE	SAH	Fri, Jul 22, 2011	15.59	15.75	15.45	15.65
3442	NYSE	SAH	Thu, Jul 21, 2011	14.90	15.60	14.80	15.56
3441	NYSE	SAH	Wed, Jul 20, 2011	15.02	15.29	14.65	14.84
3440	NYSE	SAH	Tue, Jul 19, 2011	14.67	15.21	14.67	14.98
3439	NYSE	SAH	Mon, Jul 18, 2011	14.63	14.67	14.36	14.60
3438	NYSE	SAH	Fri, Jul 15, 2011	14.43	14.78	14.21	14.77
3437	NYSE	SAH	Thu, Jul 14, 2011	14.76	14.87	14.12	14.32
3436	NYSE	SAH	Wed, Jul 13, 2011	14.56	14.97	14.48	14.73
3435	NYSE	SAH	Tue, Jul 12, 2011	14.56	14.75	14.37	14.41
3434	NYSE	SAH	Mon, Jul 11, 2011	14.72	15.00	14.49	14.62
3433	NYSE	SAH	Fri, Jul 8, 2011	14.95	15.21	14.76	15.02
3432	NYSE	SAH	Thu, Jul 7, 2011	15.00	15.34	14.85	15.20
3431	NYSE	SAH	Wed, Jul 6, 2011	14.89	15.00	14.64	14.80
3430	NYSE	SAH	Tue, Jul 5, 2011	14.92	15.00	14.64	14.94
3429	NYSE	SAH	Fri, Jul 1, 2011	14.69	14.97	14.45	14.91
3428	NYSE	SAH	Thu, Jun 30, 2011	14.80	14.97	14.59	14.65
3427	NYSE	SAH	Wed, Jun 29, 2011	14.75	14.91	14.51	14.80
3426	NYSE	SAH	Tue, Jun 28, 2011	14.16	14.70	14.15	14.66
3425	NYSE	SAH	Mon, Jun 27, 2011	13.95	14.25	13.90	14.20
3424	NYSE	SAH	Fri, Jun 24, 2011	13.88	14.05	13.69	13.94
3423	NYSE	SAH	Thu, Jun 23, 2011	13.07	13.89	13.01	13.86
3422	NYSE	SAH	Wed, Jun 22, 2011	13.56	13.84	13.27	13.31
3421	NYSE	SAH	Tue, Jun 21, 2011	12.98	13.64	12.89	13.60
3420	NYSE	SAH	Mon, Jun 20, 2011	12.47	12.84	12.41	12.82
3419	NYSE	SAH	Fri, Jun 17, 2011	12.38	12.68	12.23	12.54
3418	NYSE	SAH	Thu, Jun 16, 2011	12.14	12.56	11.93	12.22
3417	NYSE	SAH	Wed, Jun 15, 2011	12.27	12.38	11.91	12.15
3416	NYSE	SAH	Tue, Jun 14, 2011	11.93	12.50	11.93	12.48
3415	NYSE	SAH	Mon, Jun 13, 2011	11.98	12.16	11.74	11.75
3414	NYSE	SAH	Fri, Jun 10, 2011	12.13	12.19	11.76	11.93
3413	NYSE	SAH	Thu, Jun 9, 2011	12.10	12.47	11.64	12.25
3412	NYSE	SAH	Wed, Jun 8, 2011	12.31	12.36	12.00	12.00
3411	NYSE	SAH	Tue, Jun 7, 2011	12.32	12.93	12.29	12.35
3410	NYSE	SAH	Mon, Jun 6, 2011	12.54	12.63	12.19	12.23
3409	NYSE	SAH	Fri, Jun 3, 2011	12.77	13.08	12.53	12.58
3408	NYSE	SAH	Thu, Jun 2, 2011	13.14	13.21	12.81	13.01
3407	NYSE	SAH	Wed, Jun 1, 2011	13.04	13.33	13.01	13.19
3406	NYSE	SAH	Tue, May 31, 2011	13.20	13.21	12.92	13.07
3405	NYSE	SAH	Fri, May 27, 2011	13.11	13.29	12.92	13.01
3404	NYSE	SAH	Thu, May 26, 2011	12.66	13.11	12.57	13.06
3403	NYSE	SAH	Wed, May 25, 2011	12.52	12.83	12.44	12.70
3402	NYSE	SAH	Tue, May 24, 2011	12.59	12.79	12.41	12.56
3401	NYSE	SAH	Mon, May 23, 2011	12.48	12.66	12.37	12.44
3400	NYSE	SAH	Fri, May 20, 2011	13.31	13.27	12.65	12.71
3399	NYSE	SAH	Thu, May 19, 2011	13.50	13.68	13.30	13.37
3398	NYSE	SAH	Wed, May 18, 2011	13.31	13.62	13.25	13.44
3397	NYSE	SAH	Tue, May 17, 2011	13.32	13.51	13.22	13.31
3396	NYSE	SAH	Mon, May 16, 2011	13.80	13.80	13.39	13.43
3395	NYSE	SAH	Fri, May 13, 2011	13.81	13.99	13.71	13.85
3394	NYSE	SAH	Thu, May 12, 2011	13.47	13.90	13.28	13.82
3393	NYSE	SAH	Wed, May 11, 2011	14.08	14.26	13.44	13.55
3392	NYSE	SAH	Tue, May 10, 2011	14.00	14.37	14.00	14.20
3391	NYSE	SAH	Mon, May 9, 2011	13.58	13.95	13.40	13.92
3390	NYSE	SAH	Fri, May 6, 2011	13.60	13.74	13.31	13.58
3389	NYSE	SAH	Thu, May 5, 2011	13.65	13.86	13.32	13.33
3388	NYSE	SAH	Wed, May 4, 2011	13.98	13.98	13.60	13.75
3387	NYSE	SAH	Tue, May 3, 2011	13.99	14.10	13.76	13.96
3386	NYSE	SAH	Mon, May 2, 2011	14.20	14.20	13.96	14.00
3385	NYSE	SAH	Fri, Apr 29, 2011	14.35	14.43	14.07	14.10
3384	NYSE	SAH	Thu, Apr 28, 2011	13.84	14.39	13.84	14.35
3383	NYSE	SAH	Wed, Apr 27, 2011	13.20	13.96	13.20	13.92
3382	NYSE	SAH	Tue, Apr 26, 2011	13.75	13.89	13.09	13.21
3381	NYSE	SAH	Mon, Apr 25, 2011	13.45	13.66	13.31	13.57
3380	NYSE	SAH	Thu, Apr 21, 2011	13.68	13.72	13.33	13.49
3379	NYSE	SAH	Wed, Apr 20, 2011	13.30	13.56	13.23	13.55
3378	NYSE	SAH	Tue, Apr 19, 2011	13.34	13.35	12.98	13.02
3377	NYSE	SAH	Mon, Apr 18, 2011	12.80	13.28	12.62	13.24
3376	NYSE	SAH	Fri, Apr 15, 2011	12.98	13.10	12.90	13.02
3375	NYSE	SAH	Thu, Apr 14, 2011	12.91	13.01	12.79	12.98
3374	NYSE	SAH	Wed, Apr 13, 2011	13.00	13.25	12.90	13.18
3373	NYSE	SAH	Tue, Apr 12, 2011	13.14	13.25	12.84	12.94
3372	NYSE	SAH	Mon, Apr 11, 2011	13.78	13.83	13.06	13.23
3371	NYSE	SAH	Fri, Apr 8, 2011	14.48	14.48	13.66	13.81
3370	NYSE	SAH	Thu, Apr 7, 2011	13.89	14.54	13.89	14.37
3369	NYSE	SAH	Wed, Apr 6, 2011	14.63	14.63	13.88	13.88
3368	NYSE	SAH	Tue, Apr 5, 2011	13.84	14.37	13.81	14.37
3367	NYSE	SAH	Mon, Apr 4, 2011	14.21	14.26	13.78	13.91
3366	NYSE	SAH	Fri, Apr 1, 2011	14.18	14.25	14.00	14.20
3365	NYSE	SAH	Thu, Mar 31, 2011	14.17	14.20	13.66	14.01
3364	NYSE	SAH	Wed, Mar 30, 2011	14.10	14.31	13.84	14.23
3363	NYSE	SAH	Tue, Mar 29, 2011	13.62	14.12	13.40	14.02
3362	NYSE	SAH	Mon, Mar 28, 2011	14.08	14.29	13.55	13.65
3361	NYSE	SAH	Fri, Mar 25, 2011	13.69	14.24	13.63	14.06
3360	NYSE	SAH	Thu, Mar 24, 2011	13.17	13.60	13.00	13.60
3359	NYSE	SAH	Wed, Mar 23, 2011	13.12	13.16	12.95	13.10
3358	NYSE	SAH	Tue, Mar 22, 2011	13.31	13.39	13.05	13.13
3357	NYSE	SAH	Mon, Mar 21, 2011	13.31	13.55	13.23	13.31
3356	NYSE	SAH	Fri, Mar 18, 2011	13.28	13.30	12.98	13.07
3355	NYSE	SAH	Thu, Mar 17, 2011	12.95	13.31	12.65	13.09
3354	NYSE	SAH	Wed, Mar 16, 2011	13.54	13.54	12.59	12.70
3353	NYSE	SAH	Tue, Mar 15, 2011	13.23	13.79	13.19	13.64
3352	NYSE	SAH	Mon, Mar 14, 2011	14.45	14.55	13.48	13.71
3351	NYSE	SAH	Fri, Mar 11, 2011	15.56	15.56	14.37	14.71
3350	NYSE	SAH	Thu, Mar 10, 2011	15.13	15.26	14.64	14.71
3349	NYSE	SAH	Wed, Mar 9, 2011	15.11	15.52	15.10	15.40
3348	NYSE	SAH	Tue, Mar 8, 2011	14.68	15.36	14.58	15.18
3347	NYSE	SAH	Mon, Mar 7, 2011	14.86	15.00	14.50	14.68
3346	NYSE	SAH	Fri, Mar 4, 2011	14.81	14.97	14.64	14.87
3345	NYSE	SAH	Thu, Mar 3, 2011	14.57	15.00	14.50	14.89
3344	NYSE	SAH	Wed, Mar 2, 2011	13.98	14.55	13.83	14.53
3343	NYSE	SAH	Tue, Mar 1, 2011	14.55	14.55	13.80	13.93
3342	NYSE	SAH	Mon, Feb 28, 2011	14.85	14.90	14.19	14.38
3341	NYSE	SAH	Fri, Feb 25, 2011	14.64	15.03	14.50	14.74
3340	NYSE	SAH	Thu, Feb 24, 2011	14.31	14.64	14.11	14.53
3339	NYSE	SAH	Wed, Feb 23, 2011	14.81	14.86	14.09	14.39
3338	NYSE	SAH	Tue, Feb 22, 2011	14.85	14.97	14.24	14.86
3337	NYSE	SAH	Fri, Feb 18, 2011	14.72	14.88	14.58	14.80
3336	NYSE	SAH	Thu, Feb 17, 2011	14.83	14.93	14.69	14.70
3335	NYSE	SAH	Wed, Feb 16, 2011	14.11	14.87	14.11	14.87
3334	NYSE	SAH	Tue, Feb 15, 2011	14.29	14.42	13.96	14.00
3333	NYSE	SAH	Mon, Feb 14, 2011	14.36	14.45	14.18	14.34
3332	NYSE	SAH	Fri, Feb 11, 2011	14.13	14.42	14.10	14.38
3331	NYSE	SAH	Thu, Feb 10, 2011	14.03	14.41	14.03	14.19
3330	NYSE	SAH	Wed, Feb 9, 2011	14.29	14.60	14.15	14.23
3329	NYSE	SAH	Tue, Feb 8, 2011	14.06	14.79	13.99	14.35
3328	NYSE	SAH	Mon, Feb 7, 2011	13.38	14.30	13.27	14.05
3327	NYSE	SAH	Fri, Feb 4, 2011	13.34	13.46	13.12	13.33
3326	NYSE	SAH	Thu, Feb 3, 2011	12.86	13.34	12.86	13.33
3325	NYSE	SAH	Wed, Feb 2, 2011	12.80	12.97	12.74	12.79
3324	NYSE	SAH	Tue, Feb 1, 2011	12.45	12.98	12.45	12.87
3323	NYSE	SAH	Mon, Jan 31, 2011	12.43	12.56	12.30	12.45
3322	NYSE	SAH	Fri, Jan 28, 2011	12.91	12.93	12.31	12.39
3321	NYSE	SAH	Thu, Jan 27, 2011	12.80	13.08	12.73	12.98
3320	NYSE	SAH	Wed, Jan 26, 2011	12.67	12.83	12.46	12.77
3319	NYSE	SAH	Tue, Jan 25, 2011	12.47	12.80	12.47	12.67
3318	NYSE	SAH	Mon, Jan 24, 2011	12.71	12.74	12.48	12.53
3317	NYSE	SAH	Fri, Jan 21, 2011	12.56	12.78	12.51	12.68
3316	NYSE	SAH	Thu, Jan 20, 2011	12.25	12.55	12.23	12.46
3315	NYSE	SAH	Wed, Jan 19, 2011	12.95	12.95	12.07	12.28
3314	NYSE	SAH	Tue, Jan 18, 2011	13.42	13.42	12.97	12.98
3313	NYSE	SAH	Fri, Jan 14, 2011	13.43	13.46	13.22	13.42
3312	NYSE	SAH	Thu, Jan 13, 2011	13.51	13.60	13.37	13.41
3311	NYSE	SAH	Wed, Jan 12, 2011	13.81	13.81	13.45	13.49
3310	NYSE	SAH	Tue, Jan 11, 2011	13.55	13.73	13.47	13.65
3309	NYSE	SAH	Mon, Jan 10, 2011	13.45	13.63	13.23	13.50
3308	NYSE	SAH	Fri, Jan 7, 2011	13.30	13.56	13.24	13.53
3307	NYSE	SAH	Thu, Jan 6, 2011	13.76	13.76	13.11	13.26
3306	NYSE	SAH	Wed, Jan 5, 2011	13.31	13.81	13.17	13.78
3305	NYSE	SAH	Tue, Jan 4, 2011	13.71	13.71	13.18	13.38
3304	NYSE	SAH	Mon, Jan 3, 2011	13.42	13.77	13.31	13.68
3303	NYSE	SAH	Fri, Dec 31, 2010	13.26	13.40	13.19	13.24
3302	NYSE	SAH	Thu, Dec 30, 2010	13.11	13.43	13.07	13.25
3301	NYSE	SAH	Wed, Dec 29, 2010	13.18	13.24	13.03	13.14
3300	NYSE	SAH	Tue, Dec 28, 2010	13.43	13.45	13.11	13.19
3299	NYSE	SAH	Mon, Dec 27, 2010	13.42	13.46	13.13	13.40
3298	NYSE	SAH	Thu, Dec 23, 2010	13.59	13.74	13.38	13.45
3297	NYSE	SAH	Wed, Dec 22, 2010	13.57	13.64	13.53	13.61
3296	NYSE	SAH	Tue, Dec 21, 2010	13.55	13.62	13.37	13.57
3295	NYSE	SAH	Mon, Dec 20, 2010	13.68	13.70	13.43	13.47
3294	NYSE	SAH	Fri, Dec 17, 2010	13.50	13.66	13.29	13.64
3293	NYSE	SAH	Thu, Dec 16, 2010	13.11	13.54	13.11	13.53
3292	NYSE	SAH	Wed, Dec 15, 2010	13.23	13.33	13.04	13.09
3291	NYSE	SAH	Tue, Dec 14, 2010	12.93	13.28	12.93	13.27
3290	NYSE	SAH	Mon, Dec 13, 2010	13.41	13.49	12.84	12.85
3289	NYSE	SAH	Fri, Dec 10, 2010	13.56	13.66	13.47	13.61
3288	NYSE	SAH	Thu, Dec 9, 2010	13.43	13.54	13.35	13.51
3287	NYSE	SAH	Wed, Dec 8, 2010	13.24	13.42	13.20	13.27
3286	NYSE	SAH	Tue, Dec 7, 2010	13.47	13.49	13.15	13.20
3285	NYSE	SAH	Mon, Dec 6, 2010	13.22	13.34	13.15	13.26
3284	NYSE	SAH	Fri, Dec 3, 2010	13.02	13.31	13.02	13.24
3283	NYSE	SAH	Thu, Dec 2, 2010	12.82	13.26	12.82	13.09
3282	NYSE	SAH	Wed, Dec 1, 2010	12.65	12.82	12.59	12.76
3281	NYSE	SAH	Tue, Nov 30, 2010	12.63	12.71	12.20	12.38
3280	NYSE	SAH	Mon, Nov 29, 2010	12.71	12.87	12.48	12.78
3279	NYSE	SAH	Fri, Nov 26, 2010	12.77	12.93	12.75	12.84
3278	NYSE	SAH	Wed, Nov 24, 2010	12.59	13.10	12.59	12.87
3277	NYSE	SAH	Tue, Nov 23, 2010	12.62	12.74	12.30	12.49
3276	NYSE	SAH	Mon, Nov 22, 2010	12.68	12.96	12.56	12.79
3275	NYSE	SAH	Fri, Nov 19, 2010	12.57	12.82	12.47	12.71
3274	NYSE	SAH	Thu, Nov 18, 2010	12.56	12.67	12.47	12.64
3273	NYSE	SAH	Wed, Nov 17, 2010	12.00	12.53	11.98	12.39
3272	NYSE	SAH	Tue, Nov 16, 2010	12.34	12.57	11.91	12.04
3271	NYSE	SAH	Mon, Nov 15, 2010	12.47	12.68	12.29	12.42
3270	NYSE	SAH	Fri, Nov 12, 2010	12.56	12.76	12.27	12.35
3269	NYSE	SAH	Thu, Nov 11, 2010	12.50	12.77	12.30	12.70
3268	NYSE	SAH	Wed, Nov 10, 2010	12.30	12.74	12.30	12.71
3267	NYSE	SAH	Tue, Nov 9, 2010	12.44	12.50	12.19	12.30
3266	NYSE	SAH	Mon, Nov 8, 2010	12.26	12.46	12.07	12.45
3265	NYSE	SAH	Fri, Nov 5, 2010	12.01	12.26	11.98	12.19
3264	NYSE	SAH	Thu, Nov 4, 2010	12.00	12.10	11.78	12.00
3263	NYSE	SAH	Wed, Nov 3, 2010	11.52	11.79	11.34	11.79
3262	NYSE	SAH	Tue, Nov 2, 2010	11.17	11.58	11.12	11.53
3261	NYSE	SAH	Mon, Nov 1, 2010	10.99	11.10	10.83	11.04
3260	NYSE	SAH	Fri, Oct 29, 2010	10.91	11.05	10.75	10.92
3259	NYSE	SAH	Thu, Oct 28, 2010	10.79	11.04	10.70	10.95
3258	NYSE	SAH	Wed, Oct 27, 2010	10.64	10.96	10.49	10.72
3257	NYSE	SAH	Tue, Oct 26, 2010	10.63	10.95	10.25	10.71
3256	NYSE	SAH	Mon, Oct 25, 2010	10.68	10.95	10.52	10.62
3255	NYSE	SAH	Fri, Oct 22, 2010	10.80	11.00	10.53	10.65
3254	NYSE	SAH	Thu, Oct 21, 2010	10.57	10.81	10.40	10.72
3253	NYSE	SAH	Wed, Oct 20, 2010	10.31	10.71	10.31	10.47
3252	NYSE	SAH	Tue, Oct 19, 2010	10.54	10.60	10.15	10.26
3251	NYSE	SAH	Mon, Oct 18, 2010	10.59	10.74	10.42	10.73
3250	NYSE	SAH	Fri, Oct 15, 2010	10.71	10.72	10.26	10.53
3249	NYSE	SAH	Thu, Oct 14, 2010	10.56	10.75	10.40	10.55
3248	NYSE	SAH	Wed, Oct 13, 2010	10.61	10.65	10.43	10.54
3247	NYSE	SAH	Tue, Oct 12, 2010	10.45	10.66	10.36	10.55
3246	NYSE	SAH	Mon, Oct 11, 2010	10.45	10.66	10.35	10.52
3245	NYSE	SAH	Fri, Oct 8, 2010	10.03	10.49	9.98	10.44
3244	NYSE	SAH	Thu, Oct 7, 2010	10.12	10.14	9.83	10.00
3243	NYSE	SAH	Wed, Oct 6, 2010	9.95	10.13	9.87	10.11
3242	NYSE	SAH	Tue, Oct 5, 2010	9.63	9.97	9.49	9.95
3241	NYSE	SAH	Mon, Oct 4, 2010	9.85	9.91	9.35	9.50
3240	NYSE	SAH	Fri, Oct 1, 2010	9.91	9.98	9.60	9.90
3239	NYSE	SAH	Thu, Sep 30, 2010	10.05	10.05	9.56	9.83
3238	NYSE	SAH	Wed, Sep 29, 2010	9.69	10.05	9.66	9.95
3237	NYSE	SAH	Tue, Sep 28, 2010	9.75	9.83	9.41	9.78
3236	NYSE	SAH	Mon, Sep 27, 2010	9.75	9.75	9.45	9.71
3235	NYSE	SAH	Fri, Sep 24, 2010	9.18	9.75	9.13	9.74
3234	NYSE	SAH	Thu, Sep 23, 2010	8.91	9.18	8.89	9.01
3233	NYSE	SAH	Wed, Sep 22, 2010	9.03	9.33	8.85	9.03
3232	NYSE	SAH	Tue, Sep 21, 2010	9.20	9.21	8.90	9.01
3231	NYSE	SAH	Mon, Sep 20, 2010	8.92	9.28	8.82	9.21
3230	NYSE	SAH	Fri, Sep 17, 2010	9.31	9.31	8.87	8.90
3229	NYSE	SAH	Thu, Sep 16, 2010	9.21	9.28	9.08	9.21
3228	NYSE	SAH	Wed, Sep 15, 2010	9.13	9.29	8.97	9.25
3227	NYSE	SAH	Tue, Sep 14, 2010	9.04	9.34	8.92	9.20
3226	NYSE	SAH	Mon, Sep 13, 2010	9.00	9.17	8.95	9.09
3225	NYSE	SAH	Fri, Sep 10, 2010	8.88	9.01	8.79	8.86
3224	NYSE	SAH	Thu, Sep 9, 2010	9.01	9.05	8.73	8.86
3223	NYSE	SAH	Wed, Sep 8, 2010	9.15	9.15	8.84	8.85
3222	NYSE	SAH	Tue, Sep 7, 2010	9.63	9.63	9.36	9.44
3221	NYSE	SAH	Fri, Sep 3, 2010	9.50	9.71	9.46	9.68
3220	NYSE	SAH	Thu, Sep 2, 2010	9.26	9.46	9.16	9.42
3219	NYSE	SAH	Wed, Sep 1, 2010	8.92	9.28	8.87	9.22
3218	NYSE	SAH	Tue, Aug 31, 2010	8.85	9.07	8.66	8.81
3217	NYSE	SAH	Mon, Aug 30, 2010	9.15	9.25	8.80	8.84
3216	NYSE	SAH	Fri, Aug 27, 2010	9.21	9.21	8.80	9.14
3215	NYSE	SAH	Thu, Aug 26, 2010	9.09	9.28	8.97	9.06
3214	NYSE	SAH	Wed, Aug 25, 2010	8.87	9.10	8.66	9.06
3213	NYSE	SAH	Tue, Aug 24, 2010	8.49	8.96	8.41	8.96
3212	NYSE	SAH	Mon, Aug 23, 2010	8.91	9.11	8.70	8.70
3211	NYSE	SAH	Fri, Aug 20, 2010	8.77	8.84	8.66	8.83
3210	NYSE	SAH	Thu, Aug 19, 2010	8.86	8.98	8.69	8.85
3209	NYSE	SAH	Wed, Aug 18, 2010	8.83	9.03	8.70	8.89
3208	NYSE	SAH	Tue, Aug 17, 2010	8.63	8.97	8.51	8.82
3207	NYSE	SAH	Mon, Aug 16, 2010	8.48	8.58	8.36	8.50
3206	NYSE	SAH	Fri, Aug 13, 2010	8.64	8.67	8.49	8.53
3205	NYSE	SAH	Thu, Aug 12, 2010	8.70	8.87	8.55	8.71
3204	NYSE	SAH	Wed, Aug 11, 2010	8.93	9.08	8.82	8.85
3203	NYSE	SAH	Tue, Aug 10, 2010	9.49	9.49	9.21	9.26
3202	NYSE	SAH	Mon, Aug 9, 2010	9.65	9.71	9.54	9.67
3201	NYSE	SAH	Fri, Aug 6, 2010	9.43	9.66	9.22	9.55
3200	NYSE	SAH	Thu, Aug 5, 2010	9.62	9.79	9.53	9.62
3199	NYSE	SAH	Wed, Aug 4, 2010	9.70	9.92	9.69	9.73
3198	NYSE	SAH	Tue, Aug 3, 2010	9.94	10.03	9.61	9.64
3197	NYSE	SAH	Mon, Aug 2, 2010	10.08	10.35	9.90	9.93
3196	NYSE	SAH	Fri, Jul 30, 2010	9.83	10.04	9.54	9.89
3195	NYSE	SAH	Thu, Jul 29, 2010	10.82	10.82	9.50	10.06
3194	NYSE	SAH	Wed, Jul 28, 2010	10.06	10.25	9.65	9.75
3193	NYSE	SAH	Tue, Jul 27, 2010	10.39	10.50	10.02	10.14
3192	NYSE	SAH	Mon, Jul 26, 2010	9.80	10.29	9.68	10.23
3191	NYSE	SAH	Fri, Jul 23, 2010	9.35	9.80	9.25	9.78
3190	NYSE	SAH	Thu, Jul 22, 2010	9.09	9.48	9.08	9.43
3189	NYSE	SAH	Wed, Jul 21, 2010	9.24	9.34	8.86	8.90
3188	NYSE	SAH	Tue, Jul 20, 2010	8.72	9.16	8.61	9.14
3187	NYSE	SAH	Mon, Jul 19, 2010	8.70	8.97	8.50	8.89
3186	NYSE	SAH	Fri, Jul 16, 2010	8.85	8.87	8.49	8.65
3185	NYSE	SAH	Thu, Jul 15, 2010	9.09	9.11	8.72	8.93
3184	NYSE	SAH	Wed, Jul 14, 2010	8.98	9.35	8.82	9.07
3183	NYSE	SAH	Tue, Jul 13, 2010	8.66	9.07	8.60	9.00
3182	NYSE	SAH	Mon, Jul 12, 2010	8.70	8.80	8.39	8.49
3181	NYSE	SAH	Fri, Jul 9, 2010	8.63	8.75	8.56	8.70
3180	NYSE	SAH	Thu, Jul 8, 2010	8.74	9.03	8.49	8.65
3179	NYSE	SAH	Wed, Jul 7, 2010	8.58	8.70	8.35	8.63
3178	NYSE	SAH	Tue, Jul 6, 2010	8.69	8.76	8.25	8.39
3177	NYSE	SAH	Fri, Jul 2, 2010	8.55	8.80	8.40	8.47
3176	NYSE	SAH	Thu, Jul 1, 2010	8.56	8.62	8.21	8.56
3175	NYSE	SAH	Wed, Jun 30, 2010	8.68	8.93	8.43	8.56
3174	NYSE	SAH	Tue, Jun 29, 2010	8.52	8.83	8.45	8.71
3173	NYSE	SAH	Mon, Jun 28, 2010	8.77	8.90	8.60	8.73
3172	NYSE	SAH	Fri, Jun 25, 2010	8.53	8.97	8.40	8.77
3171	NYSE	SAH	Thu, Jun 24, 2010	8.70	8.76	8.45	8.48
3170	NYSE	SAH	Wed, Jun 23, 2010	8.67	8.88	8.61	8.77
3169	NYSE	SAH	Tue, Jun 22, 2010	8.77	8.92	8.53	8.59
3168	NYSE	SAH	Mon, Jun 21, 2010	9.35	9.35	8.68	8.75
3167	NYSE	SAH	Fri, Jun 18, 2010	9.51	9.54	9.08	9.17
3166	NYSE	SAH	Thu, Jun 17, 2010	9.84	9.84	9.24	9.39
3165	NYSE	SAH	Wed, Jun 16, 2010	9.63	9.89	9.60	9.84
3164	NYSE	SAH	Tue, Jun 15, 2010	9.24	9.82	9.17	9.80
3163	NYSE	SAH	Mon, Jun 14, 2010	9.05	9.52	9.05	9.16
3162	NYSE	SAH	Fri, Jun 11, 2010	8.79	9.09	8.65	8.95
3161	NYSE	SAH	Thu, Jun 10, 2010	8.74	8.93	8.52	8.93
3160	NYSE	SAH	Wed, Jun 9, 2010	8.84	8.84	8.34	8.45
3159	NYSE	SAH	Tue, Jun 8, 2010	8.69	8.89	8.50	8.68
3158	NYSE	SAH	Mon, Jun 7, 2010	9.35	9.35	8.62	8.67
3157	NYSE	SAH	Fri, Jun 4, 2010	9.52	9.79	9.21	9.25
3156	NYSE	SAH	Thu, Jun 3, 2010	9.54	9.88	9.54	9.77
3155	NYSE	SAH	Wed, Jun 2, 2010	9.25	9.59	9.18	9.53
3154	NYSE	SAH	Tue, Jun 1, 2010	9.71	9.83	9.17	9.19
3153	NYSE	SAH	Fri, May 28, 2010	10.18	10.23	9.69	9.89
3152	NYSE	SAH	Thu, May 27, 2010	9.96	10.23	9.90	10.14
3151	NYSE	SAH	Wed, May 26, 2010	9.68	10.00	9.54	9.65
3150	NYSE	SAH	Tue, May 25, 2010	8.84	9.63	8.57	9.56
3149	NYSE	SAH	Mon, May 24, 2010	9.48	9.65	9.18	9.18
3148	NYSE	SAH	Fri, May 21, 2010	9.07	9.79	9.01	9.47
3147	NYSE	SAH	Thu, May 20, 2010	9.26	9.86	9.13	9.29
3146	NYSE	SAH	Wed, May 19, 2010	9.85	9.90	9.38	9.63
3145	NYSE	SAH	Tue, May 18, 2010	10.50	10.63	9.89	9.93
3144	NYSE	SAH	Mon, May 17, 2010	10.46	10.73	9.87	10.35
3143	NYSE	SAH	Fri, May 14, 2010	10.48	10.61	10.12	10.43
3142	NYSE	SAH	Thu, May 13, 2010	11.32	11.40	10.51	10.65
3141	NYSE	SAH	Wed, May 12, 2010	10.79	11.38	10.79	11.36
3140	NYSE	SAH	Tue, May 11, 2010	10.55	10.95	10.38	10.72
3139	NYSE	SAH	Mon, May 10, 2010	10.57	10.87	10.54	10.79
3138	NYSE	SAH	Fri, May 7, 2010	10.24	10.40	9.69	10.02
3137	NYSE	SAH	Thu, May 6, 2010	10.72	10.90	9.40	10.28
3136	NYSE	SAH	Wed, May 5, 2010	10.77	11.01	10.24	10.76
3135	NYSE	SAH	Tue, May 4, 2010	11.06	11.34	10.77	10.96
3134	NYSE	SAH	Mon, May 3, 2010	10.73	11.31	10.69	11.30
3133	NYSE	SAH	Fri, Apr 30, 2010	11.08	11.25	10.60	10.68
3132	NYSE	SAH	Thu, Apr 29, 2010	11.07	11.22	10.87	11.00
3131	NYSE	SAH	Wed, Apr 28, 2010	11.10	11.42	10.74	10.93
3130	NYSE	SAH	Tue, Apr 27, 2010	12.01	12.66	10.58	11.00
3129	NYSE	SAH	Mon, Apr 26, 2010	13.11	13.25	12.90	13.09
3128	NYSE	SAH	Fri, Apr 23, 2010	13.19	13.24	12.91	13.04
3127	NYSE	SAH	Thu, Apr 22, 2010	12.35	13.22	12.26	13.18
3126	NYSE	SAH	Wed, Apr 21, 2010	12.12	12.58	12.05	12.54
3125	NYSE	SAH	Tue, Apr 20, 2010	11.92	12.08	11.75	12.07
3124	NYSE	SAH	Mon, Apr 19, 2010	12.00	12.06	11.57	11.84
3123	NYSE	SAH	Fri, Apr 16, 2010	12.46	12.58	12.05	12.12
3122	NYSE	SAH	Thu, Apr 15, 2010	12.53	12.64	12.30	12.49
3121	NYSE	SAH	Wed, Apr 14, 2010	11.97	12.62	11.94	12.59
3120	NYSE	SAH	Tue, Apr 13, 2010	11.99	12.03	11.73	11.88
3119	NYSE	SAH	Mon, Apr 12, 2010	12.23	12.26	11.94	12.00
3118	NYSE	SAH	Fri, Apr 9, 2010	12.22	12.26	12.00	12.16
3117	NYSE	SAH	Thu, Apr 8, 2010	12.01	12.25	11.65	12.17
3116	NYSE	SAH	Wed, Apr 7, 2010	11.99	12.27	11.89	12.10
3115	NYSE	SAH	Tue, Apr 6, 2010	12.01	12.09	11.82	12.05
3114	NYSE	SAH	Mon, Apr 5, 2010	11.81	12.06	11.70	11.97
3113	NYSE	SAH	Thu, Apr 1, 2010	11.10	11.90	11.07	11.64
3112	NYSE	SAH	Wed, Mar 31, 2010	11.61	11.77	10.94	11.00
3111	NYSE	SAH	Tue, Mar 30, 2010	11.48	11.88	11.32	11.71
3110	NYSE	SAH	Mon, Mar 29, 2010	12.09	12.23	11.48	11.49
3109	NYSE	SAH	Fri, Mar 26, 2010	12.14	12.37	12.02	12.09
3108	NYSE	SAH	Thu, Mar 25, 2010	12.15	12.32	12.01	12.07
3107	NYSE	SAH	Wed, Mar 24, 2010	12.40	12.49	11.93	12.01
3106	NYSE	SAH	Tue, Mar 23, 2010	12.46	12.61	12.03	12.51
3105	NYSE	SAH	Mon, Mar 22, 2010	11.89	12.39	11.75	12.39
3104	NYSE	SAH	Fri, Mar 19, 2010	12.33	12.62	11.94	12.00
3103	NYSE	SAH	Thu, Mar 18, 2010	11.94	12.27	11.91	12.25
3102	NYSE	SAH	Wed, Mar 17, 2010	11.97	12.04	11.78	12.02
3101	NYSE	SAH	Tue, Mar 16, 2010	11.75	12.22	11.65	11.90
3100	NYSE	SAH	Mon, Mar 15, 2010	11.78	11.94	11.61	11.67
3099	NYSE	SAH	Fri, Mar 12, 2010	11.80	11.95	11.72	11.76
3098	NYSE	SAH	Thu, Mar 11, 2010	11.66	11.82	11.54	11.77
3097	NYSE	SAH	Wed, Mar 10, 2010	11.50	11.95	11.44	11.75
3096	NYSE	SAH	Tue, Mar 9, 2010	11.63	11.78	11.48	11.58
3095	NYSE	SAH	Mon, Mar 8, 2010	11.89	11.96	11.62	11.65
3094	NYSE	SAH	Fri, Mar 5, 2010	11.80	12.00	11.72	11.82
3093	NYSE	SAH	Thu, Mar 4, 2010	11.35	11.87	11.31	11.69
3092	NYSE	SAH	Wed, Mar 3, 2010	11.00	11.50	10.96	11.29
3091	NYSE	SAH	Tue, Mar 2, 2010	10.71	11.16	10.71	10.95
3090	NYSE	SAH	Mon, Mar 1, 2010	10.35	10.89	10.26	10.70
3089	NYSE	SAH	Fri, Feb 26, 2010	10.54	10.64	10.15	10.30
3088	NYSE	SAH	Thu, Feb 25, 2010	10.18	10.50	10.11	10.48
3087	NYSE	SAH	Wed, Feb 24, 2010	9.86	10.47	9.80	10.39
3086	NYSE	SAH	Tue, Feb 23, 2010	9.98	10.50	9.75	9.79
3085	NYSE	SAH	Mon, Feb 22, 2010	9.79	9.83	9.32	9.67
3084	NYSE	SAH	Fri, Feb 19, 2010	9.75	9.90	9.67	9.71
3083	NYSE	SAH	Thu, Feb 18, 2010	9.72	9.86	9.67	9.80
3082	NYSE	SAH	Wed, Feb 17, 2010	9.70	9.82	9.62	9.70
3081	NYSE	SAH	Tue, Feb 16, 2010	9.44	9.61	9.32	9.61
3080	NYSE	SAH	Fri, Feb 12, 2010	9.13	9.41	9.11	9.35
3079	NYSE	SAH	Thu, Feb 11, 2010	9.26	9.32	9.06	9.30
3078	NYSE	SAH	Wed, Feb 10, 2010	9.20	9.32	9.03	9.32
3077	NYSE	SAH	Tue, Feb 9, 2010	9.21	9.39	9.02	9.26
3076	NYSE	SAH	Mon, Feb 8, 2010	9.25	9.33	9.00	9.05
3075	NYSE	SAH	Fri, Feb 5, 2010	9.43	9.54	9.06	9.28
3074	NYSE	SAH	Thu, Feb 4, 2010	9.93	9.93	9.35	9.44
3073	NYSE	SAH	Wed, Feb 3, 2010	10.11	10.23	9.84	10.00
3072	NYSE	SAH	Tue, Feb 2, 2010	9.89	10.26	9.63	10.20
3071	NYSE	SAH	Mon, Feb 1, 2010	9.63	9.99	9.63	9.91
3070	NYSE	SAH	Fri, Jan 29, 2010	9.63	9.99	9.44	9.55
3069	NYSE	SAH	Thu, Jan 28, 2010	9.79	9.82	9.36	9.60
3068	NYSE	SAH	Wed, Jan 27, 2010	9.81	9.86	9.35	9.72
3067	NYSE	SAH	Tue, Jan 26, 2010	9.87	10.05	9.66	9.89
3066	NYSE	SAH	Mon, Jan 25, 2010	9.91	10.08	9.74	9.91
3065	NYSE	SAH	Fri, Jan 22, 2010	10.24	10.37	9.72	9.81
3064	NYSE	SAH	Thu, Jan 21, 2010	10.66	10.75	10.22	10.24
3063	NYSE	SAH	Wed, Jan 20, 2010	10.85	10.91	10.51	10.69
3062	NYSE	SAH	Tue, Jan 19, 2010	11.06	11.14	10.87	11.00
3061	NYSE	SAH	Fri, Jan 15, 2010	11.10	11.10	10.70	10.95
3060	NYSE	SAH	Thu, Jan 14, 2010	11.12	11.20	10.93	11.07
3059	NYSE	SAH	Wed, Jan 13, 2010	11.16	11.29	10.86	11.18
3058	NYSE	SAH	Tue, Jan 12, 2010	11.29	11.55	11.01	11.17
3057	NYSE	SAH	Mon, Jan 11, 2010	11.31	11.55	11.20	11.44
3056	NYSE	SAH	Fri, Jan 8, 2010	11.13	11.34	11.04	11.31
3055	NYSE	SAH	Thu, Jan 7, 2010	11.22	11.28	10.79	11.19
3054	NYSE	SAH	Wed, Jan 6, 2010	10.88	11.32	10.86	11.22
3053	NYSE	SAH	Tue, Jan 5, 2010	10.61	11.03	10.61	10.88
3052	NYSE	SAH	Mon, Jan 4, 2010	10.67	10.80	10.40	10.68
3051	NYSE	SAH	Thu, Dec 31, 2009	10.73	10.73	10.29	10.39
3050	NYSE	SAH	Wed, Dec 30, 2009	10.55	10.76	10.38	10.71
3049	NYSE	SAH	Tue, Dec 29, 2009	10.88	10.89	10.62	10.72
3048	NYSE	SAH	Mon, Dec 28, 2009	10.92	11.27	10.69	10.88
3047	NYSE	SAH	Thu, Dec 24, 2009	10.97	11.03	10.85	10.90
3046	NYSE	SAH	Wed, Dec 23, 2009	10.57	10.97	10.57	10.94
3045	NYSE	SAH	Tue, Dec 22, 2009	10.48	10.72	10.25	10.59
3044	NYSE	SAH	Mon, Dec 21, 2009	9.97	10.50	9.97	10.40
3043	NYSE	SAH	Fri, Dec 18, 2009	9.81	10.00	9.75	9.96
3042	NYSE	SAH	Thu, Dec 17, 2009	9.69	10.05	9.57	9.77
3041	NYSE	SAH	Wed, Dec 16, 2009	9.87	9.93	9.69	9.81
3040	NYSE	SAH	Tue, Dec 15, 2009	9.85	9.94	9.66	9.72
3039	NYSE	SAH	Mon, Dec 14, 2009	9.88	9.92	9.67	9.85
3038	NYSE	SAH	Fri, Dec 11, 2009	9.70	9.88	9.48	9.79
3037	NYSE	SAH	Thu, Dec 10, 2009	9.70	9.70	9.30	9.52
3036	NYSE	SAH	Wed, Dec 9, 2009	9.65	9.67	9.34	9.61
3035	NYSE	SAH	Tue, Dec 8, 2009	9.52	9.76	9.42	9.67
3034	NYSE	SAH	Mon, Dec 7, 2009	9.43	9.78	9.43	9.65
3033	NYSE	SAH	Fri, Dec 4, 2009	9.26	9.62	9.04	9.48
3032	NYSE	SAH	Thu, Dec 3, 2009	9.17	9.31	9.00	9.06
3031	NYSE	SAH	Wed, Dec 2, 2009	8.89	9.32	8.82	9.05
3030	NYSE	SAH	Tue, Dec 1, 2009	8.99	9.21	8.81	8.91
3029	NYSE	SAH	Mon, Nov 30, 2009	9.02	9.02	8.59	8.85
3028	NYSE	SAH	Fri, Nov 27, 2009	8.79	9.12	8.60	8.98
3027	NYSE	SAH	Wed, Nov 25, 2009	9.18	9.37	9.03	9.33
3026	NYSE	SAH	Tue, Nov 24, 2009	9.27	9.34	8.79	9.11
3025	NYSE	SAH	Mon, Nov 23, 2009	9.25	9.54	9.08	9.23
3024	NYSE	SAH	Fri, Nov 20, 2009	9.09	9.29	8.91	9.02
3023	NYSE	SAH	Thu, Nov 19, 2009	9.53	9.53	9.06	9.21
3022	NYSE	SAH	Wed, Nov 18, 2009	9.62	9.71	9.35	9.63
3021	NYSE	SAH	Tue, Nov 17, 2009	9.71	9.84	9.44	9.64
3020	NYSE	SAH	Mon, Nov 16, 2009	9.24	9.84	9.13	9.79
3019	NYSE	SAH	Fri, Nov 13, 2009	9.13	9.26	8.87	9.15
3018	NYSE	SAH	Thu, Nov 12, 2009	9.59	9.66	9.08	9.12
3017	NYSE	SAH	Wed, Nov 11, 2009	9.66	9.76	9.46	9.60
3016	NYSE	SAH	Tue, Nov 10, 2009	9.68	9.82	9.35	9.49
3015	NYSE	SAH	Mon, Nov 9, 2009	9.32	9.77	9.31	9.74
3014	NYSE	SAH	Fri, Nov 6, 2009	8.90	9.29	8.74	9.22
3013	NYSE	SAH	Thu, Nov 5, 2009	8.70	9.10	8.51	9.03
3012	NYSE	SAH	Wed, Nov 4, 2009	9.26	9.26	8.54	8.60
3011	NYSE	SAH	Tue, Nov 3, 2009	8.46	9.11	8.12	9.06
3010	NYSE	SAH	Mon, Nov 2, 2009	9.04	9.28	8.37	8.54
3009	NYSE	SAH	Fri, Oct 30, 2009	9.75	9.85	8.90	8.94
3008	NYSE	SAH	Thu, Oct 29, 2009	9.91	10.11	9.56	9.83
3007	NYSE	SAH	Wed, Oct 28, 2009	10.47	10.86	9.50	9.55
3006	NYSE	SAH	Tue, Oct 27, 2009	12.02	12.02	10.31	10.38
3005	NYSE	SAH	Mon, Oct 26, 2009	12.68	13.20	12.44	12.50
3004	NYSE	SAH	Fri, Oct 23, 2009	13.11	13.47	12.52	12.58
3003	NYSE	SAH	Thu, Oct 22, 2009	12.88	13.31	12.65	13.04
3002	NYSE	SAH	Wed, Oct 21, 2009	12.55	13.39	12.46	12.86
3001	NYSE	SAH	Tue, Oct 20, 2009	12.83	12.96	12.44	12.65
3000	NYSE	SAH	Mon, Oct 19, 2009	12.56	12.95	12.38	12.84
2999	NYSE	SAH	Fri, Oct 16, 2009	12.64	12.82	12.07	12.54
2998	NYSE	SAH	Thu, Oct 15, 2009	12.08	12.98	12.00	12.89
2997	NYSE	SAH	Wed, Oct 14, 2009	11.55	12.24	11.47	12.18
2996	NYSE	SAH	Tue, Oct 13, 2009	10.93	11.22	10.70	11.11
2995	NYSE	SAH	Mon, Oct 12, 2009	10.99	11.38	10.84	11.00
2994	NYSE	SAH	Fri, Oct 9, 2009	10.62	10.93	10.52	10.91
2993	NYSE	SAH	Thu, Oct 8, 2009	10.08	10.96	10.08	10.66
2992	NYSE	SAH	Wed, Oct 7, 2009	10.27	10.45	9.73	9.93
2991	NYSE	SAH	Tue, Oct 6, 2009	10.23	10.45	10.09	10.34
2990	NYSE	SAH	Mon, Oct 5, 2009	9.70	10.15	9.68	10.08
2989	NYSE	SAH	Fri, Oct 2, 2009	9.73	9.87	9.37	9.60
2988	NYSE	SAH	Thu, Oct 1, 2009	10.44	10.54	9.82	9.91
2987	NYSE	SAH	Wed, Sep 30, 2009	10.94	10.94	10.14	10.50
2986	NYSE	SAH	Tue, Sep 29, 2009	10.33	11.00	10.29	10.83
2985	NYSE	SAH	Mon, Sep 28, 2009	10.33	10.44	10.11	10.32
2984	NYSE	SAH	Fri, Sep 25, 2009	10.04	10.29	9.64	10.22
2983	NYSE	SAH	Thu, Sep 24, 2009	10.31	10.55	9.92	10.11
2982	NYSE	SAH	Wed, Sep 23, 2009	10.67	10.95	10.19	10.34
2981	NYSE	SAH	Tue, Sep 22, 2009	10.40	10.60	10.25	10.56
2980	NYSE	SAH	Mon, Sep 21, 2009	10.26	10.49	9.12	10.14
2979	NYSE	SAH	Fri, Sep 18, 2009	10.40	10.95	10.19	10.37
2978	NYSE	SAH	Thu, Sep 17, 2009	10.56	10.60	10.01	10.15
2977	NYSE	SAH	Wed, Sep 16, 2009	11.08	11.23	10.51	10.66
2976	NYSE	SAH	Tue, Sep 15, 2009	10.43	11.00	10.31	10.97
2975	NYSE	SAH	Mon, Sep 14, 2009	10.35	10.56	9.90	10.48
2974	NYSE	SAH	Fri, Sep 11, 2009	11.48	12.07	11.12	11.16
2973	NYSE	SAH	Thu, Sep 10, 2009	11.21	11.68	11.19	11.45
2972	NYSE	SAH	Wed, Sep 9, 2009	10.95	11.60	10.84	11.19
2971	NYSE	SAH	Tue, Sep 8, 2009	11.33	11.33	10.75	11.03
2970	NYSE	SAH	Fri, Sep 4, 2009	11.13	11.27	10.81	11.02
2969	NYSE	SAH	Thu, Sep 3, 2009	11.24	11.46	10.75	11.00
2968	NYSE	SAH	Wed, Sep 2, 2009	11.90	12.06	11.21	11.24
2967	NYSE	SAH	Tue, Sep 1, 2009	12.68	13.46	11.84	11.89
2966	NYSE	SAH	Mon, Aug 31, 2009	13.42	13.55	12.61	12.82
2965	NYSE	SAH	Fri, Aug 28, 2009	13.60	13.84	13.42	13.61
2964	NYSE	SAH	Thu, Aug 27, 2009	13.82	13.88	12.97	13.45
2963	NYSE	SAH	Wed, Aug 26, 2009	13.79	13.94	13.42	13.78
2962	NYSE	SAH	Tue, Aug 25, 2009	13.48	13.93	13.27	13.86
2961	NYSE	SAH	Mon, Aug 24, 2009	13.67	14.07	13.14	13.40
2960	NYSE	SAH	Fri, Aug 21, 2009	13.80	14.14	13.43	13.66
2959	NYSE	SAH	Thu, Aug 20, 2009	13.39	13.70	13.24	13.64
2958	NYSE	SAH	Wed, Aug 19, 2009	12.76	13.71	12.71	13.40
2957	NYSE	SAH	Tue, Aug 18, 2009	12.72	13.28	12.32	13.08
2956	NYSE	SAH	Mon, Aug 17, 2009	12.93	13.22	12.09	12.54
2955	NYSE	SAH	Fri, Aug 14, 2009	14.28	14.28	13.14	13.29
2954	NYSE	SAH	Thu, Aug 13, 2009	14.15	14.34	13.78	14.28
2953	NYSE	SAH	Wed, Aug 12, 2009	13.62	14.39	13.44	14.10
2952	NYSE	SAH	Tue, Aug 11, 2009	14.25	14.32	13.58	13.62
2951	NYSE	SAH	Mon, Aug 10, 2009	14.48	14.73	14.10	14.43
2950	NYSE	SAH	Fri, Aug 7, 2009	14.10	14.70	13.98	14.65
2949	NYSE	SAH	Thu, Aug 6, 2009	14.79	15.15	13.65	13.80
2948	NYSE	SAH	Wed, Aug 5, 2009	14.22	14.79	13.64	14.77
2947	NYSE	SAH	Tue, Aug 4, 2009	13.88	14.60	13.87	14.22
2946	NYSE	SAH	Mon, Aug 3, 2009	12.54	14.01	12.28	13.99
2945	NYSE	SAH	Fri, Jul 31, 2009	11.58	12.41	11.36	12.30
2944	NYSE	SAH	Thu, Jul 30, 2009	11.06	11.88	10.95	11.50
2943	NYSE	SAH	Wed, Jul 29, 2009	11.01	11.18	10.73	10.90
2942	NYSE	SAH	Tue, Jul 28, 2009	11.62	12.17	10.81	11.17
2941	NYSE	SAH	Mon, Jul 27, 2009	11.41	11.96	11.12	11.47
2940	NYSE	SAH	Fri, Jul 24, 2009	11.02	11.50	10.73	11.47
2939	NYSE	SAH	Thu, Jul 23, 2009	10.65	11.26	10.65	11.10
2938	NYSE	SAH	Wed, Jul 22, 2009	10.54	10.86	10.41	10.58
2937	NYSE	SAH	Tue, Jul 21, 2009	11.02	11.09	10.55	10.68
2936	NYSE	SAH	Mon, Jul 20, 2009	10.96	11.12	10.55	11.00
2935	NYSE	SAH	Fri, Jul 17, 2009	10.90	11.00	10.50	10.98
2934	NYSE	SAH	Thu, Jul 16, 2009	10.12	11.00	10.08	10.93
2933	NYSE	SAH	Wed, Jul 15, 2009	9.85	10.40	9.69	10.12
2932	NYSE	SAH	Tue, Jul 14, 2009	9.17	9.73	9.14	9.62
2931	NYSE	SAH	Mon, Jul 13, 2009	8.46	9.36	8.00	9.21
2930	NYSE	SAH	Fri, Jul 10, 2009	8.45	8.85	7.94	8.35
2929	NYSE	SAH	Thu, Jul 9, 2009	9.06	9.11	8.39	8.45
2928	NYSE	SAH	Wed, Jul 8, 2009	8.94	9.31	8.64	9.00
2927	NYSE	SAH	Tue, Jul 7, 2009	9.14	9.36	8.95	9.00
2926	NYSE	SAH	Mon, Jul 6, 2009	9.21	9.79	8.70	9.23
2925	NYSE	SAH	Thu, Jul 2, 2009	10.04	10.20	9.49	9.60
2924	NYSE	SAH	Wed, Jul 1, 2009	10.22	10.64	10.07	10.16
2923	NYSE	SAH	Tue, Jun 30, 2009	10.09	10.36	9.62	10.16
2922	NYSE	SAH	Mon, Jun 29, 2009	9.80	10.25	9.37	10.09
2921	NYSE	SAH	Fri, Jun 26, 2009	9.41	10.00	9.33	9.79
2920	NYSE	SAH	Thu, Jun 25, 2009	8.69	9.50	8.58	9.45
2919	NYSE	SAH	Wed, Jun 24, 2009	8.61	9.04	8.51	8.76
2918	NYSE	SAH	Tue, Jun 23, 2009	7.96	8.65	7.78	8.48
2917	NYSE	SAH	Mon, Jun 22, 2009	9.18	9.18	7.77	7.86
2916	NYSE	SAH	Fri, Jun 19, 2009	9.54	9.90	9.11	9.38
2915	NYSE	SAH	Thu, Jun 18, 2009	9.34	9.62	9.03	9.38
2914	NYSE	SAH	Wed, Jun 17, 2009	9.41	9.60	8.31	9.38
2913	NYSE	SAH	Tue, Jun 16, 2009	10.38	10.50	9.40	9.43
2912	NYSE	SAH	Mon, Jun 15, 2009	10.78	10.90	9.68	10.23
2911	NYSE	SAH	Fri, Jun 12, 2009	10.69	11.06	10.53	10.94
2910	NYSE	SAH	Thu, Jun 11, 2009	11.10	11.10	10.44	10.75
2909	NYSE	SAH	Wed, Jun 10, 2009	10.89	11.22	10.50	11.03
2908	NYSE	SAH	Tue, Jun 9, 2009	10.59	11.11	10.26	10.87
2907	NYSE	SAH	Mon, Jun 8, 2009	10.55	10.75	10.05	10.60
2906	NYSE	SAH	Fri, Jun 5, 2009	10.16	10.73	10.09	10.34
2905	NYSE	SAH	Thu, Jun 4, 2009	10.30	10.49	10.04	10.10
2904	NYSE	SAH	Wed, Jun 3, 2009	10.41	10.53	10.02	10.29
2903	NYSE	SAH	Tue, Jun 2, 2009	10.19	10.79	9.78	10.51
2902	NYSE	SAH	Mon, Jun 1, 2009	9.82	10.30	9.56	10.23
2901	NYSE	SAH	Fri, May 29, 2009	9.42	10.00	9.06	9.51
2900	NYSE	SAH	Thu, May 28, 2009	8.60	9.58	8.60	9.42
2899	NYSE	SAH	Wed, May 27, 2009	8.79	8.96	8.42	8.64
2898	NYSE	SAH	Tue, May 26, 2009	8.22	9.00	8.10	8.96
2897	NYSE	SAH	Fri, May 22, 2009	8.60	8.76	8.06	8.28
2896	NYSE	SAH	Thu, May 21, 2009	8.42	8.81	8.23	8.55
2895	NYSE	SAH	Wed, May 20, 2009	8.46	9.30	8.40	8.56
2894	NYSE	SAH	Tue, May 19, 2009	8.47	8.89	8.16	8.39
2893	NYSE	SAH	Mon, May 18, 2009	7.15	8.60	7.13	8.53
2892	NYSE	SAH	Fri, May 15, 2009	7.03	7.49	6.82	6.97
2891	NYSE	SAH	Thu, May 14, 2009	6.71	7.44	6.45	7.09
2890	NYSE	SAH	Wed, May 13, 2009	7.00	7.10	6.71	6.75
2889	NYSE	SAH	Tue, May 12, 2009	7.16	7.44	7.00	7.24
2888	NYSE	SAH	Mon, May 11, 2009	7.40	7.64	6.70	7.07
2887	NYSE	SAH	Fri, May 8, 2009	7.47	7.65	6.25	7.20
2886	NYSE	SAH	Thu, May 7, 2009	7.10	7.22	6.07	6.71
2885	NYSE	SAH	Wed, May 6, 2009	7.36	8.00	6.60	6.90
2884	NYSE	SAH	Tue, May 5, 2009	6.10	7.20	6.05	7.20
2883	NYSE	SAH	Mon, May 4, 2009	5.63	6.56	5.50	5.74
2882	NYSE	SAH	Fri, May 1, 2009	5.13	5.77	5.08	5.58
2881	NYSE	SAH	Thu, Apr 30, 2009	4.59	5.42	4.56	5.16
2880	NYSE	SAH	Wed, Apr 29, 2009	4.04	4.80	3.92	4.44
2879	NYSE	SAH	Tue, Apr 28, 2009	3.93	4.05	3.85	3.92
2878	NYSE	SAH	Mon, Apr 27, 2009	4.00	4.06	3.71	3.83
2877	NYSE	SAH	Fri, Apr 24, 2009	3.75	4.24	3.57	4.01
2876	NYSE	SAH	Thu, Apr 23, 2009	3.40	3.80	3.40	3.53
2875	NYSE	SAH	Wed, Apr 22, 2009	3.00	3.40	2.90	3.36
2874	NYSE	SAH	Tue, Apr 21, 2009	2.68	3.05	2.59	2.99
2873	NYSE	SAH	Mon, Apr 20, 2009	3.11	3.11	2.55	2.75
2872	NYSE	SAH	Fri, Apr 17, 2009	3.05	3.20	2.85	3.14
2871	NYSE	SAH	Thu, Apr 16, 2009	2.79	3.06	2.73	3.06
2870	NYSE	SAH	Wed, Apr 15, 2009	2.36	2.75	2.15	2.69
2869	NYSE	SAH	Tue, Apr 14, 2009	2.16	2.74	2.09	2.35
2868	NYSE	SAH	Mon, Apr 13, 2009	2.06	2.21	1.70	2.21
2867	NYSE	SAH	Thu, Apr 9, 2009	2.04	2.05	1.95	2.05
2866	NYSE	SAH	Wed, Apr 8, 2009	1.73	2.06	1.73	1.93
2865	NYSE	SAH	Tue, Apr 7, 2009	1.98	2.12	1.75	1.76
2864	NYSE	SAH	Mon, Apr 6, 2009	1.90	2.30	1.52	2.09
2863	NYSE	SAH	Fri, Apr 3, 2009	1.26	2.08	1.24	2.07
2862	NYSE	SAH	Thu, Apr 2, 2009	1.10	1.45	1.10	1.21
2861	NYSE	SAH	Wed, Apr 1, 2009	1.30	1.30	0.72	1.06
2860	NYSE	SAH	Tue, Mar 31, 2009	1.81	1.91	1.50	1.60
2859	NYSE	SAH	Mon, Mar 30, 2009	1.68	1.88	1.36	1.81
2858	NYSE	SAH	Fri, Mar 27, 2009	1.70	1.71	1.65	1.70
2857	NYSE	SAH	Thu, Mar 26, 2009	1.65	1.89	1.58	1.74
2856	NYSE	SAH	Wed, Mar 25, 2009	1.64	1.85	1.54	1.64
2855	NYSE	SAH	Tue, Mar 24, 2009	1.96	1.96	1.56	1.60
2854	NYSE	SAH	Mon, Mar 23, 2009	1.93	2.00	1.64	2.00
2853	NYSE	SAH	Fri, Mar 20, 2009	1.51	1.85	1.42	1.85
2852	NYSE	SAH	Thu, Mar 19, 2009	1.46	1.65	1.35	1.49
2851	NYSE	SAH	Wed, Mar 18, 2009	1.36	1.53	1.25	1.49
2850	NYSE	SAH	Tue, Mar 17, 2009	1.26	1.36	1.02	1.36
2849	NYSE	SAH	Mon, Mar 16, 2009	1.60	1.60	1.15	1.28
2848	NYSE	SAH	Fri, Mar 13, 2009	1.37	1.64	1.36	1.51
2847	NYSE	SAH	Thu, Mar 12, 2009	1.39	1.39	1.30	1.35
2846	NYSE	SAH	Wed, Mar 11, 2009	1.10	1.45	1.08	1.39
2845	NYSE	SAH	Tue, Mar 10, 2009	1.01	1.10	1.01	1.07
2844	NYSE	SAH	Mon, Mar 9, 2009	0.98	1.10	0.96	0.98
2843	NYSE	SAH	Fri, Mar 6, 2009	1.27	1.27	0.94	0.95
2842	NYSE	SAH	Thu, Mar 5, 2009	1.40	1.42	1.17	1.27
2841	NYSE	SAH	Wed, Mar 4, 2009	1.39	1.48	1.30	1.44
2840	NYSE	SAH	Tue, Mar 3, 2009	1.35	1.40	1.24	1.30
2839	NYSE	SAH	Mon, Mar 2, 2009	1.40	1.41	1.26	1.29
2838	NYSE	SAH	Fri, Feb 27, 2009	1.37	1.48	1.37	1.43
2837	NYSE	SAH	Thu, Feb 26, 2009	1.43	1.46	1.37	1.40
2836	NYSE	SAH	Wed, Feb 25, 2009	1.48	1.48	1.35	1.40
2835	NYSE	SAH	Tue, Feb 24, 2009	1.42	1.61	1.37	1.49
2834	NYSE	SAH	Mon, Feb 23, 2009	1.39	1.45	1.36	1.39
2833	NYSE	SAH	Fri, Feb 20, 2009	1.32	1.41	1.32	1.40
2832	NYSE	SAH	Thu, Feb 19, 2009	1.45	1.45	1.33	1.35
2831	NYSE	SAH	Wed, Feb 18, 2009	1.50	1.50	1.35	1.38
2830	NYSE	SAH	Tue, Feb 17, 2009	1.57	1.57	1.33	1.40
2829	NYSE	SAH	Fri, Feb 13, 2009	1.70	1.77	1.59	1.60
2828	NYSE	SAH	Thu, Feb 12, 2009	1.90	2.00	1.50	1.74
2827	NYSE	SAH	Wed, Feb 11, 2009	1.90	2.13	1.89	2.00
2826	NYSE	SAH	Tue, Feb 10, 2009	1.97	2.05	1.82	1.87
2825	NYSE	SAH	Mon, Feb 9, 2009	2.01	2.10	1.98	1.98
2824	NYSE	SAH	Fri, Feb 6, 2009	1.88	2.15	1.86	2.01
2823	NYSE	SAH	Thu, Feb 5, 2009	1.70	1.85	1.63	1.85
2822	NYSE	SAH	Wed, Feb 4, 2009	1.78	1.87	1.64	1.67
2821	NYSE	SAH	Tue, Feb 3, 2009	1.92	1.92	1.72	1.78
2820	NYSE	SAH	Mon, Feb 2, 2009	2.03	2.03	1.79	1.84
2819	NYSE	SAH	Fri, Jan 30, 2009	2.15	2.17	1.99	2.03
2818	NYSE	SAH	Thu, Jan 29, 2009	2.19	2.21	2.04	2.09
2817	NYSE	SAH	Wed, Jan 28, 2009	2.27	2.34	2.20	2.23
2816	NYSE	SAH	Tue, Jan 27, 2009	2.31	2.46	2.16	2.17
2815	NYSE	SAH	Mon, Jan 26, 2009	2.16	2.34	2.16	2.24
2814	NYSE	SAH	Fri, Jan 23, 2009	2.21	2.21	2.02	2.15
2813	NYSE	SAH	Thu, Jan 22, 2009	2.40	2.46	2.19	2.25
2812	NYSE	SAH	Wed, Jan 21, 2009	2.62	2.65	2.31	2.44
2811	NYSE	SAH	Tue, Jan 20, 2009	2.88	2.88	2.56	2.57
2810	NYSE	SAH	Fri, Jan 16, 2009	2.99	3.04	2.51	2.81
2809	NYSE	SAH	Thu, Jan 15, 2009	2.78	3.05	2.60	2.94
2808	NYSE	SAH	Wed, Jan 14, 2009	3.25	3.28	2.67	2.75
2807	NYSE	SAH	Tue, Jan 13, 2009	3.32	3.44	3.24	3.32
2806	NYSE	SAH	Mon, Jan 12, 2009	3.73	3.73	3.30	3.32
2805	NYSE	SAH	Fri, Jan 9, 2009	4.16	4.16	3.69	3.72
2804	NYSE	SAH	Thu, Jan 8, 2009	3.88	4.19	3.64	4.16
2803	NYSE	SAH	Wed, Jan 7, 2009	3.94	4.11	3.90	4.04
2802	NYSE	SAH	Tue, Jan 6, 2009	3.75	4.17	3.63	4.10
2801	NYSE	SAH	Mon, Jan 5, 2009	4.06	4.08	3.76	3.81
2800	NYSE	SAH	Fri, Jan 2, 2009	4.04	4.20	3.82	4.08
2799	NYSE	SAH	Wed, Dec 31, 2008	3.65	4.14	3.53	3.98
2798	NYSE	SAH	Tue, Dec 30, 2008	3.47	3.77	3.47	3.77
2797	NYSE	SAH	Mon, Dec 29, 2008	3.60	3.60	3.30	3.41
2796	NYSE	SAH	Fri, Dec 26, 2008	3.39	3.74	3.37	3.60
2795	NYSE	SAH	Wed, Dec 24, 2008	3.35	3.59	3.28	3.35
2794	NYSE	SAH	Tue, Dec 23, 2008	3.54	3.61	3.29	3.34
2793	NYSE	SAH	Mon, Dec 22, 2008	4.13	4.22	3.45	3.45
2792	NYSE	SAH	Fri, Dec 19, 2008	3.78	4.17	3.61	4.13
2791	NYSE	SAH	Thu, Dec 18, 2008	4.33	4.43	3.49	3.58
2790	NYSE	SAH	Wed, Dec 17, 2008	4.03	4.50	4.00	4.32
2789	NYSE	SAH	Tue, Dec 16, 2008	3.42	4.13	3.28	4.10
2788	NYSE	SAH	Mon, Dec 15, 2008	3.64	3.79	3.17	3.30
2787	NYSE	SAH	Fri, Dec 12, 2008	3.53	3.64	3.16	3.60
2786	NYSE	SAH	Thu, Dec 11, 2008	4.07	4.07	3.56	3.65
2785	NYSE	SAH	Wed, Dec 10, 2008	3.75	4.24	3.75	4.03
2784	NYSE	SAH	Tue, Dec 9, 2008	4.10	4.40	3.66	3.72
2783	NYSE	SAH	Mon, Dec 8, 2008	3.44	4.25	3.44	4.12
2782	NYSE	SAH	Fri, Dec 5, 2008	3.01	3.37	2.80	3.37
2781	NYSE	SAH	Thu, Dec 4, 2008	2.88	3.30	2.88	3.00
2780	NYSE	SAH	Wed, Dec 3, 2008	2.90	3.12	2.66	2.92
2779	NYSE	SAH	Tue, Dec 2, 2008	2.48	3.20	2.48	3.10
2778	NYSE	SAH	Mon, Dec 1, 2008	3.10	3.40	2.39	2.53
2777	NYSE	SAH	Fri, Nov 28, 2008	2.38	3.30	2.38	3.22
2776	NYSE	SAH	Wed, Nov 26, 2008	1.79	2.44	1.65	2.41
2775	NYSE	SAH	Tue, Nov 25, 2008	1.68	1.81	1.60	1.79
2774	NYSE	SAH	Mon, Nov 24, 2008	1.80	1.80	1.37	1.52
2773	NYSE	SAH	Fri, Nov 21, 2008	2.21	2.25	1.57	1.71
2772	NYSE	SAH	Thu, Nov 20, 2008	2.58	2.58	2.09	2.11
2771	NYSE	SAH	Wed, Nov 19, 2008	2.92	2.95	2.52	2.54
2770	NYSE	SAH	Tue, Nov 18, 2008	3.06	3.11	2.71	2.89
2769	NYSE	SAH	Mon, Nov 17, 2008	3.37	3.44	3.01	3.04
2768	NYSE	SAH	Fri, Nov 14, 2008	3.47	3.59	3.01	3.37
2767	NYSE	SAH	Thu, Nov 13, 2008	3.21	3.63	2.86	3.53
2766	NYSE	SAH	Wed, Nov 12, 2008	3.58	3.59	3.00	3.22
2765	NYSE	SAH	Tue, Nov 11, 2008	3.62	3.94	3.40	3.66
2764	NYSE	SAH	Mon, Nov 10, 2008	4.58	4.77	3.63	3.66
2763	NYSE	SAH	Fri, Nov 7, 2008	4.50	5.44	4.00	4.46
2762	NYSE	SAH	Thu, Nov 6, 2008	4.75	4.86	4.32	4.62
2761	NYSE	SAH	Wed, Nov 5, 2008	5.10	5.40	4.84	4.84
2760	NYSE	SAH	Tue, Nov 4, 2008	4.91	5.24	4.70	5.12
2759	NYSE	SAH	Mon, Nov 3, 2008	5.13	5.13	4.53	4.57
2758	NYSE	SAH	Fri, Oct 31, 2008	3.65	5.89	3.45	5.13
2757	NYSE	SAH	Thu, Oct 30, 2008	3.76	3.95	3.20	3.65
2756	NYSE	SAH	Wed, Oct 29, 2008	2.75	3.74	2.57	3.07
2755	NYSE	SAH	Tue, Oct 28, 2008	2.15	3.14	2.11	2.75
2754	NYSE	SAH	Mon, Oct 27, 2008	2.50	2.65	2.01	2.02
2753	NYSE	SAH	Fri, Oct 24, 2008	2.70	2.70	2.47	2.55
2752	NYSE	SAH	Thu, Oct 23, 2008	3.32	3.37	2.70	2.79
2751	NYSE	SAH	Wed, Oct 22, 2008	4.05	4.05	3.20	3.20
2750	NYSE	SAH	Tue, Oct 21, 2008	3.33	4.09	3.33	4.03
2749	NYSE	SAH	Mon, Oct 20, 2008	3.10	3.55	3.10	3.54
2748	NYSE	SAH	Fri, Oct 17, 2008	3.00	3.33	2.95	3.06
2747	NYSE	SAH	Thu, Oct 16, 2008	3.30	3.58	3.06	3.16
2746	NYSE	SAH	Wed, Oct 15, 2008	4.00	4.02	3.22	3.22
2745	NYSE	SAH	Tue, Oct 14, 2008	3.98	5.25	3.94	3.97
2744	NYSE	SAH	Mon, Oct 13, 2008	4.99	4.99	3.84	3.98
2743	NYSE	SAH	Fri, Oct 10, 2008	5.72	6.68	3.69	4.26
2742	NYSE	SAH	Thu, Oct 9, 2008	7.32	7.45	5.92	6.22
2741	NYSE	SAH	Wed, Oct 8, 2008	7.16	7.65	7.01	7.18
2740	NYSE	SAH	Tue, Oct 7, 2008	7.50	7.88	6.95	7.34
2739	NYSE	SAH	Mon, Oct 6, 2008	7.79	8.28	7.14	7.50
2738	NYSE	SAH	Fri, Oct 3, 2008	7.64	8.32	7.09	7.99
2737	NYSE	SAH	Thu, Oct 2, 2008	7.93	8.40	7.53	7.55
2736	NYSE	SAH	Wed, Oct 1, 2008	8.37	8.55	7.94	7.98
2735	NYSE	SAH	Tue, Sep 30, 2008	8.81	8.94	8.31	8.46
2734	NYSE	SAH	Mon, Sep 29, 2008	9.79	9.79	8.66	8.68
2733	NYSE	SAH	Fri, Sep 26, 2008	10.43	10.53	9.75	9.81
2732	NYSE	SAH	Thu, Sep 25, 2008	10.94	11.36	10.35	10.77
2731	NYSE	SAH	Wed, Sep 24, 2008	11.15	11.37	10.76	10.86
2730	NYSE	SAH	Tue, Sep 23, 2008	11.53	11.86	11.01	11.16
2729	NYSE	SAH	Mon, Sep 22, 2008	12.46	12.50	11.51	11.51
2728	NYSE	SAH	Fri, Sep 19, 2008	12.68	14.89	11.75	12.64
2727	NYSE	SAH	Thu, Sep 18, 2008	11.12	12.42	10.59	12.32
2726	NYSE	SAH	Wed, Sep 17, 2008	11.14	11.23	10.52	10.91
2725	NYSE	SAH	Tue, Sep 16, 2008	11.04	11.65	10.66	11.38
2724	NYSE	SAH	Mon, Sep 15, 2008	10.86	11.59	10.86	11.30
2723	NYSE	SAH	Fri, Sep 12, 2008	11.36	11.64	11.12	11.63
2722	NYSE	SAH	Thu, Sep 11, 2008	11.28	11.66	11.02	11.62
2721	NYSE	SAH	Wed, Sep 10, 2008	12.08	12.13	11.31	11.48
2720	NYSE	SAH	Tue, Sep 9, 2008	11.98	12.56	11.84	11.84
2719	NYSE	SAH	Mon, Sep 8, 2008	11.69	12.05	11.55	11.95
2718	NYSE	SAH	Fri, Sep 5, 2008	11.15	11.44	10.79	11.32
2717	NYSE	SAH	Thu, Sep 4, 2008	11.67	11.83	11.19	11.23
2716	NYSE	SAH	Wed, Sep 3, 2008	11.05	11.83	10.93	11.74
2715	NYSE	SAH	Tue, Sep 2, 2008	11.26	11.71	10.91	11.10
2714	NYSE	SAH	Fri, Aug 29, 2008	10.80	11.02	10.64	10.76
2713	NYSE	SAH	Thu, Aug 28, 2008	10.69	10.89	10.52	10.83
2712	NYSE	SAH	Wed, Aug 27, 2008	10.50	10.87	10.36	10.69
2711	NYSE	SAH	Tue, Aug 26, 2008	10.33	10.56	10.18	10.52
2710	NYSE	SAH	Mon, Aug 25, 2008	10.51	10.69	10.15	10.25
2709	NYSE	SAH	Fri, Aug 22, 2008	10.27	10.60	10.19	10.52
2708	NYSE	SAH	Thu, Aug 21, 2008	10.08	10.20	9.61	10.15
2707	NYSE	SAH	Wed, Aug 20, 2008	10.12	10.36	9.83	9.94
2706	NYSE	SAH	Tue, Aug 19, 2008	11.01	11.03	10.00	10.06
2705	NYSE	SAH	Mon, Aug 18, 2008	11.49	11.60	10.94	11.03
2704	NYSE	SAH	Fri, Aug 15, 2008	11.62	11.70	11.14	11.41
2703	NYSE	SAH	Thu, Aug 14, 2008	10.95	11.61	10.84	11.41
2702	NYSE	SAH	Wed, Aug 13, 2008	11.59	11.61	10.86	11.09
2701	NYSE	SAH	Tue, Aug 12, 2008	12.15	12.23	11.52	11.62
2700	NYSE	SAH	Mon, Aug 11, 2008	11.55	13.08	11.46	12.15
2699	NYSE	SAH	Fri, Aug 8, 2008	10.61	11.64	10.56	11.51
2698	NYSE	SAH	Thu, Aug 7, 2008	10.31	10.88	10.31	10.70
2697	NYSE	SAH	Wed, Aug 6, 2008	10.33	10.36	9.84	10.30
2696	NYSE	SAH	Tue, Aug 5, 2008	10.47	10.60	10.02	10.47
2695	NYSE	SAH	Mon, Aug 4, 2008	10.09	10.32	9.64	10.19
2694	NYSE	SAH	Fri, Aug 1, 2008	10.21	10.26	9.70	10.01
2693	NYSE	SAH	Thu, Jul 31, 2008	9.99	10.30	9.79	10.07
2692	NYSE	SAH	Wed, Jul 30, 2008	10.84	10.93	9.76	10.10
2691	NYSE	SAH	Tue, Jul 29, 2008	9.76	11.60	9.76	10.69
2690	NYSE	SAH	Mon, Jul 28, 2008	9.87	10.07	9.42	9.51
2689	NYSE	SAH	Fri, Jul 25, 2008	10.15	10.50	9.88	9.94
2688	NYSE	SAH	Thu, Jul 24, 2008	10.43	10.78	10.00	10.05
2687	NYSE	SAH	Wed, Jul 23, 2008	9.19	10.60	8.96	10.32
2686	NYSE	SAH	Tue, Jul 22, 2008	9.40	10.19	9.21	10.16
2685	NYSE	SAH	Mon, Jul 21, 2008	9.20	9.80	9.17	9.46
2684	NYSE	SAH	Fri, Jul 18, 2008	9.21	9.22	8.60	9.17
2683	NYSE	SAH	Thu, Jul 17, 2008	8.91	9.21	8.48	9.15
2682	NYSE	SAH	Wed, Jul 16, 2008	8.33	9.12	8.33	8.89
2681	NYSE	SAH	Tue, Jul 15, 2008	9.74	9.74	7.82	8.39
2680	NYSE	SAH	Mon, Jul 14, 2008	10.80	11.09	10.20	10.30
2679	NYSE	SAH	Fri, Jul 11, 2008	11.32	11.33	10.39	10.66
2678	NYSE	SAH	Thu, Jul 10, 2008	11.38	11.80	11.32	11.47
2677	NYSE	SAH	Wed, Jul 9, 2008	12.19	12.24	11.38	11.39
2676	NYSE	SAH	Tue, Jul 8, 2008	11.60	12.23	11.49	12.18
2675	NYSE	SAH	Mon, Jul 7, 2008	12.00	12.07	11.49	11.53
2674	NYSE	SAH	Thu, Jul 3, 2008	12.31	12.44	11.84	11.88
2673	NYSE	SAH	Wed, Jul 2, 2008	12.80	12.94	12.18	12.22
2672	NYSE	SAH	Tue, Jul 1, 2008	12.78	13.06	12.54	12.84
2671	NYSE	SAH	Mon, Jun 30, 2008	13.52	13.70	12.88	12.89
2670	NYSE	SAH	Fri, Jun 27, 2008	13.56	13.79	13.42	13.59
2669	NYSE	SAH	Thu, Jun 26, 2008	14.15	14.15	13.54	13.56
2668	NYSE	SAH	Wed, Jun 25, 2008	13.70	14.63	13.68	14.23
2667	NYSE	SAH	Tue, Jun 24, 2008	13.63	13.88	13.43	13.55
2666	NYSE	SAH	Mon, Jun 23, 2008	14.29	14.53	13.74	13.79
2665	NYSE	SAH	Fri, Jun 20, 2008	14.35	14.42	14.01	14.32
2664	NYSE	SAH	Thu, Jun 19, 2008	14.00	14.63	13.89	14.38
2663	NYSE	SAH	Wed, Jun 18, 2008	14.57	14.75	13.86	14.01
2662	NYSE	SAH	Tue, Jun 17, 2008	15.41	15.49	14.82	14.83
2661	NYSE	SAH	Mon, Jun 16, 2008	15.50	15.74	15.23	15.50
2660	NYSE	SAH	Fri, Jun 13, 2008	15.92	16.07	15.52	15.59
2659	NYSE	SAH	Thu, Jun 12, 2008	15.94	16.34	15.77	15.81
2658	NYSE	SAH	Wed, Jun 11, 2008	16.17	16.35	15.73	15.85
2657	NYSE	SAH	Tue, Jun 10, 2008	16.30	16.64	16.02	16.23
2656	NYSE	SAH	Mon, Jun 9, 2008	17.64	18.02	16.86	16.98
2655	NYSE	SAH	Fri, Jun 6, 2008	18.49	18.49	17.77	17.82
2654	NYSE	SAH	Thu, Jun 5, 2008	18.43	18.96	18.43	18.64
2653	NYSE	SAH	Wed, Jun 4, 2008	18.30	18.82	18.22	18.42
2652	NYSE	SAH	Tue, Jun 3, 2008	17.79	18.37	17.71	18.34
2651	NYSE	SAH	Mon, Jun 2, 2008	18.60	18.60	17.54	17.67
2650	NYSE	SAH	Fri, May 30, 2008	18.88	18.99	18.55	18.65
2649	NYSE	SAH	Thu, May 29, 2008	18.74	19.06	18.64	18.90
2648	NYSE	SAH	Wed, May 28, 2008	18.72	18.89	18.44	18.76
2647	NYSE	SAH	Tue, May 27, 2008	18.42	19.01	18.41	18.64
2646	NYSE	SAH	Fri, May 23, 2008	18.69	18.81	18.13	18.37
2645	NYSE	SAH	Thu, May 22, 2008	18.55	18.99	18.37	18.86
2644	NYSE	SAH	Wed, May 21, 2008	19.21	19.30	18.51	18.61
2643	NYSE	SAH	Tue, May 20, 2008	19.00	19.10	18.76	19.06
2642	NYSE	SAH	Mon, May 19, 2008	19.31	19.49	18.99	19.12
2641	NYSE	SAH	Fri, May 16, 2008	19.23	19.52	18.83	19.28
2640	NYSE	SAH	Thu, May 15, 2008	19.56	19.83	19.21	19.76
2639	NYSE	SAH	Wed, May 14, 2008	19.58	19.77	19.47	19.64
2638	NYSE	SAH	Tue, May 13, 2008	19.65	19.83	19.35	19.59
2637	NYSE	SAH	Mon, May 12, 2008	18.91	19.62	18.91	19.54
2636	NYSE	SAH	Fri, May 9, 2008	18.97	19.08	18.64	18.85
2635	NYSE	SAH	Thu, May 8, 2008	19.29	19.45	18.94	19.17
2634	NYSE	SAH	Wed, May 7, 2008	19.71	19.87	19.22	19.31
2633	NYSE	SAH	Tue, May 6, 2008	19.44	19.72	19.07	19.61
2632	NYSE	SAH	Mon, May 5, 2008	20.14	20.14	19.48	19.60
2631	NYSE	SAH	Fri, May 2, 2008	20.94	20.94	20.06	20.18
2630	NYSE	SAH	Thu, May 1, 2008	20.24	20.79	20.06	20.73
2629	NYSE	SAH	Wed, Apr 30, 2008	20.79	20.92	20.05	20.29
2628	NYSE	SAH	Tue, Apr 29, 2008	20.81	21.50	20.04	20.77
2627	NYSE	SAH	Mon, Apr 28, 2008	21.24	21.60	20.84	21.25
2626	NYSE	SAH	Fri, Apr 25, 2008	20.85	21.29	20.53	21.05
2625	NYSE	SAH	Thu, Apr 24, 2008	19.64	20.98	19.48	20.73
2624	NYSE	SAH	Wed, Apr 23, 2008	19.58	19.99	19.10	19.64
2623	NYSE	SAH	Tue, Apr 22, 2008	19.69	19.80	19.31	19.49
2622	NYSE	SAH	Mon, Apr 21, 2008	19.85	19.89	19.49	19.74
2621	NYSE	SAH	Fri, Apr 18, 2008	19.96	20.29	19.56	20.03
2620	NYSE	SAH	Thu, Apr 17, 2008	19.25	19.69	18.93	19.57
2619	NYSE	SAH	Wed, Apr 16, 2008	20.14	20.55	20.02	20.52
2618	NYSE	SAH	Tue, Apr 15, 2008	19.65	19.91	19.43	19.91
2617	NYSE	SAH	Mon, Apr 14, 2008	20.19	20.23	19.51	19.56
2616	NYSE	SAH	Fri, Apr 11, 2008	20.44	20.82	20.20	20.25
2615	NYSE	SAH	Thu, Apr 10, 2008	20.45	21.22	20.45	20.68
2614	NYSE	SAH	Wed, Apr 9, 2008	21.17	21.35	20.40	20.63
2613	NYSE	SAH	Tue, Apr 8, 2008	20.93	21.27	20.88	21.27
2612	NYSE	SAH	Mon, Apr 7, 2008	21.27	21.39	20.91	21.01
2611	NYSE	SAH	Fri, Apr 4, 2008	21.40	21.60	20.99	21.16
2610	NYSE	SAH	Thu, Apr 3, 2008	21.12	21.64	21.01	21.58
2609	NYSE	SAH	Wed, Apr 2, 2008	21.58	21.63	21.05	21.28
2608	NYSE	SAH	Tue, Apr 1, 2008	21.00	21.59	20.76	21.47
2607	NYSE	SAH	Mon, Mar 31, 2008	20.05	20.83	19.74	20.55
2606	NYSE	SAH	Fri, Mar 28, 2008	20.47	20.56	19.91	19.99
2605	NYSE	SAH	Thu, Mar 27, 2008	20.77	20.87	20.28	20.32
2604	NYSE	SAH	Wed, Mar 26, 2008	20.66	20.83	19.98	20.71
2603	NYSE	SAH	Tue, Mar 25, 2008	21.25	21.55	20.74	20.87
2602	NYSE	SAH	Mon, Mar 24, 2008	21.11	21.71	20.86	21.29
2601	NYSE	SAH	Thu, Mar 20, 2008	20.98	21.30	20.51	20.98
2600	NYSE	SAH	Wed, Mar 19, 2008	20.18	20.86	20.12	20.38
2599	NYSE	SAH	Tue, Mar 18, 2008	19.05	20.28	18.94	20.22
2598	NYSE	SAH	Mon, Mar 17, 2008	18.14	18.94	17.88	18.69
2597	NYSE	SAH	Fri, Mar 14, 2008	19.20	19.35	18.30	18.56
2596	NYSE	SAH	Thu, Mar 13, 2008	18.82	19.22	18.34	19.14
2595	NYSE	SAH	Wed, Mar 12, 2008	19.57	19.99	18.86	18.91
2594	NYSE	SAH	Tue, Mar 11, 2008	19.07	19.82	18.87	19.61
2593	NYSE	SAH	Mon, Mar 10, 2008	18.34	19.29	18.34	18.73
2592	NYSE	SAH	Fri, Mar 7, 2008	17.84	18.47	17.77	18.21
2591	NYSE	SAH	Thu, Mar 6, 2008	18.50	18.61	17.92	18.00
2590	NYSE	SAH	Wed, Mar 5, 2008	18.40	18.83	18.34	18.55
2589	NYSE	SAH	Tue, Mar 4, 2008	18.00	18.59	17.76	18.46
2588	NYSE	SAH	Mon, Mar 3, 2008	17.95	18.13	17.45	18.06
2587	NYSE	SAH	Fri, Feb 29, 2008	18.80	18.82	17.72	17.78
2586	NYSE	SAH	Thu, Feb 28, 2008	19.61	19.72	18.84	19.01
2585	NYSE	SAH	Wed, Feb 27, 2008	19.74	20.07	19.13	19.74
2584	NYSE	SAH	Tue, Feb 26, 2008	19.46	20.59	19.45	20.06
2583	NYSE	SAH	Mon, Feb 25, 2008	19.13	19.53	18.58	19.33
2582	NYSE	SAH	Fri, Feb 22, 2008	18.78	19.33	18.65	19.25
2581	NYSE	SAH	Thu, Feb 21, 2008	20.00	20.00	18.76	18.78
2580	NYSE	SAH	Wed, Feb 20, 2008	19.50	20.08	19.50	20.01
2579	NYSE	SAH	Tue, Feb 19, 2008	19.79	19.98	19.45	19.60
2578	NYSE	SAH	Fri, Feb 15, 2008	19.23	19.64	18.99	19.57
2577	NYSE	SAH	Thu, Feb 14, 2008	20.25	20.25	19.18	19.32
2576	NYSE	SAH	Wed, Feb 13, 2008	20.10	20.28	19.87	20.26
2575	NYSE	SAH	Tue, Feb 12, 2008	19.73	20.10	19.58	19.96
2574	NYSE	SAH	Mon, Feb 11, 2008	19.50	19.79	19.03	19.67
2573	NYSE	SAH	Fri, Feb 8, 2008	19.64	19.98	19.29	19.57
2572	NYSE	SAH	Thu, Feb 7, 2008	19.05	20.07	19.03	19.74
2571	NYSE	SAH	Wed, Feb 6, 2008	19.93	19.93	19.23	19.32
2570	NYSE	SAH	Tue, Feb 5, 2008	19.91	20.49	19.62	19.70
2569	NYSE	SAH	Mon, Feb 4, 2008	21.00	21.13	19.96	20.28
2568	NYSE	SAH	Fri, Feb 1, 2008	19.94	21.12	19.94	21.09
2567	NYSE	SAH	Thu, Jan 31, 2008	18.49	20.30	18.49	20.05
2566	NYSE	SAH	Wed, Jan 30, 2008	18.94	19.35	18.72	18.74
2565	NYSE	SAH	Tue, Jan 29, 2008	18.84	19.09	18.18	19.04
2564	NYSE	SAH	Mon, Jan 28, 2008	18.82	18.89	18.26	18.66
2563	NYSE	SAH	Fri, Jan 25, 2008	18.86	19.00	18.46	18.78
2562	NYSE	SAH	Thu, Jan 24, 2008	19.07	19.26	18.35	18.70
2561	NYSE	SAH	Wed, Jan 23, 2008	17.36	19.21	17.22	19.11
2560	NYSE	SAH	Tue, Jan 22, 2008	15.82	17.91	15.82	17.81
2559	NYSE	SAH	Fri, Jan 18, 2008	19.47	19.47	16.00	16.50
2558	NYSE	SAH	Thu, Jan 17, 2008	17.07	17.16	16.58	16.62
2557	NYSE	SAH	Wed, Jan 16, 2008	16.59	17.49	16.58	17.01
2556	NYSE	SAH	Tue, Jan 15, 2008	16.79	16.96	16.29	16.72
2555	NYSE	SAH	Mon, Jan 14, 2008	17.09	17.34	16.99	17.03
2554	NYSE	SAH	Fri, Jan 11, 2008	17.10	17.37	16.83	16.99
2553	NYSE	SAH	Thu, Jan 10, 2008	16.59	17.55	16.49	17.27
2552	NYSE	SAH	Wed, Jan 9, 2008	17.03	17.28	16.38	16.83
2551	NYSE	SAH	Tue, Jan 8, 2008	17.41	18.27	17.00	17.11
2550	NYSE	SAH	Mon, Jan 7, 2008	17.61	17.61	16.45	16.45
2549	NYSE	SAH	Fri, Jan 4, 2008	18.25	18.25	17.08	17.31
2548	NYSE	SAH	Thu, Jan 3, 2008	19.24	19.33	18.42	18.46
2547	NYSE	SAH	Wed, Jan 2, 2008	19.41	19.63	19.08	19.16
2546	NYSE	SAH	Mon, Dec 31, 2007	19.63	19.73	19.36	19.36
2545	NYSE	SAH	Fri, Dec 28, 2007	20.03	20.21	19.60	19.60
2544	NYSE	SAH	Thu, Dec 27, 2007	20.04	20.27	19.61	19.90
2543	NYSE	SAH	Wed, Dec 26, 2007	20.85	20.90	19.68	20.06
2542	NYSE	SAH	Mon, Dec 24, 2007	20.09	20.98	20.09	20.98
2541	NYSE	SAH	Fri, Dec 21, 2007	20.33	20.44	19.72	19.91
2540	NYSE	SAH	Thu, Dec 20, 2007	20.08	20.14	19.51	19.98
2539	NYSE	SAH	Wed, Dec 19, 2007	20.06	20.24	19.36	19.93
2538	NYSE	SAH	Tue, Dec 18, 2007	19.91	20.12	19.33	20.02
2537	NYSE	SAH	Mon, Dec 17, 2007	20.08	20.14	19.73	19.76
2536	NYSE	SAH	Fri, Dec 14, 2007	20.60	20.84	20.29	20.29
2535	NYSE	SAH	Thu, Dec 13, 2007	20.52	21.13	20.16	21.01
2534	NYSE	SAH	Wed, Dec 12, 2007	22.56	22.80	20.63	20.76
2533	NYSE	SAH	Tue, Dec 11, 2007	23.17	23.29	21.98	21.99
2532	NYSE	SAH	Mon, Dec 10, 2007	22.94	23.31	22.89	23.07
2531	NYSE	SAH	Fri, Dec 7, 2007	22.88	23.07	22.58	22.93
2530	NYSE	SAH	Thu, Dec 6, 2007	22.37	22.77	21.97	22.77
2529	NYSE	SAH	Wed, Dec 5, 2007	22.76	23.00	22.09	22.38
2528	NYSE	SAH	Tue, Dec 4, 2007	22.36	22.50	21.81	22.47
2527	NYSE	SAH	Mon, Dec 3, 2007	22.95	23.01	22.23	22.50
2526	NYSE	SAH	Fri, Nov 30, 2007	23.40	24.05	23.07	23.11
2525	NYSE	SAH	Thu, Nov 29, 2007	23.68	23.68	22.75	23.04
2524	NYSE	SAH	Wed, Nov 28, 2007	23.14	23.99	23.03	23.77
2523	NYSE	SAH	Tue, Nov 27, 2007	22.59	23.15	22.44	22.85
2522	NYSE	SAH	Mon, Nov 26, 2007	23.68	23.69	22.54	22.58
2521	NYSE	SAH	Fri, Nov 23, 2007	23.04	23.91	23.04	23.67
2520	NYSE	SAH	Wed, Nov 21, 2007	23.09	23.10	22.30	22.84
2519	NYSE	SAH	Tue, Nov 20, 2007	23.24	23.39	22.41	23.22
2518	NYSE	SAH	Mon, Nov 19, 2007	23.82	24.07	23.18	23.18
2517	NYSE	SAH	Fri, Nov 16, 2007	24.54	24.58	23.79	24.10
2516	NYSE	SAH	Thu, Nov 15, 2007	24.49	24.85	24.05	24.48
2515	NYSE	SAH	Wed, Nov 14, 2007	25.36	25.75	24.58	24.66
2514	NYSE	SAH	Tue, Nov 13, 2007	24.51	25.31	24.51	25.30
2513	NYSE	SAH	Mon, Nov 12, 2007	24.62	25.19	24.04	24.33
2512	NYSE	SAH	Fri, Nov 9, 2007	25.17	25.19	24.40	24.70
2511	NYSE	SAH	Thu, Nov 8, 2007	25.44	25.61	24.85	25.57
2510	NYSE	SAH	Wed, Nov 7, 2007	25.11	25.61	25.02	25.26
2509	NYSE	SAH	Tue, Nov 6, 2007	24.78	25.24	24.18	25.15
2508	NYSE	SAH	Mon, Nov 5, 2007	24.80	24.90	24.25	24.69
2507	NYSE	SAH	Fri, Nov 2, 2007	24.97	25.18	24.47	25.08
2506	NYSE	SAH	Thu, Nov 1, 2007	25.11	25.22	24.46	24.73
2505	NYSE	SAH	Wed, Oct 31, 2007	24.09	25.49	24.01	25.26
2504	NYSE	SAH	Tue, Oct 30, 2007	23.15	24.29	23.00	23.96
2503	NYSE	SAH	Mon, Oct 29, 2007	23.17	23.64	22.56	22.84
2502	NYSE	SAH	Fri, Oct 26, 2007	23.27	23.27	22.52	22.94
2501	NYSE	SAH	Thu, Oct 25, 2007	23.18	23.56	22.71	23.03
2500	NYSE	SAH	Wed, Oct 24, 2007	23.18	23.39	22.30	23.14
2499	NYSE	SAH	Tue, Oct 23, 2007	23.38	23.70	22.83	23.31
2498	NYSE	SAH	Mon, Oct 22, 2007	22.66	23.79	22.36	23.24
2497	NYSE	SAH	Fri, Oct 19, 2007	23.09	23.12	22.55	22.85
2496	NYSE	SAH	Thu, Oct 18, 2007	23.16	23.32	22.77	23.15
2495	NYSE	SAH	Wed, Oct 17, 2007	23.95	24.06	22.75	23.29
2494	NYSE	SAH	Tue, Oct 16, 2007	23.69	23.91	23.30	23.69
2493	NYSE	SAH	Mon, Oct 15, 2007	24.44	24.44	23.43	23.71
2492	NYSE	SAH	Fri, Oct 12, 2007	24.11	24.44	23.67	24.37
2491	NYSE	SAH	Thu, Oct 11, 2007	24.51	24.82	23.71	24.05
2490	NYSE	SAH	Wed, Oct 10, 2007	24.50	24.50	24.12	24.30
2489	NYSE	SAH	Tue, Oct 9, 2007	24.63	24.68	24.05	24.45
2488	NYSE	SAH	Mon, Oct 8, 2007	24.88	24.88	24.46	24.58
2487	NYSE	SAH	Fri, Oct 5, 2007	24.28	24.91	24.06	24.86
2486	NYSE	SAH	Thu, Oct 4, 2007	24.22	24.22	23.75	23.99
2485	NYSE	SAH	Wed, Oct 3, 2007	23.50	24.25	23.01	24.10
2484	NYSE	SAH	Tue, Oct 2, 2007	23.72	23.80	23.53	23.58
2483	NYSE	SAH	Mon, Oct 1, 2007	23.82	24.12	23.46	23.56
2482	NYSE	SAH	Fri, Sep 28, 2007	24.36	24.53	23.87	23.94
2481	NYSE	SAH	Thu, Sep 27, 2007	25.16	25.16	24.35	24.47
2480	NYSE	SAH	Wed, Sep 26, 2007	25.37	25.92	25.01	25.02
2479	NYSE	SAH	Tue, Sep 25, 2007	25.52	25.62	24.95	25.18
2478	NYSE	SAH	Mon, Sep 24, 2007	25.89	26.15	25.57	25.68
2477	NYSE	SAH	Fri, Sep 21, 2007	26.65	26.65	25.86	25.94
2476	NYSE	SAH	Thu, Sep 20, 2007	26.84	26.84	26.16	26.40
2475	NYSE	SAH	Wed, Sep 19, 2007	26.93	27.74	26.59	26.92
2474	NYSE	SAH	Tue, Sep 18, 2007	25.46	26.66	25.21	26.60
2473	NYSE	SAH	Mon, Sep 17, 2007	25.19	25.55	24.95	25.28
2472	NYSE	SAH	Fri, Sep 14, 2007	25.12	25.42	24.92	25.33
2471	NYSE	SAH	Thu, Sep 13, 2007	25.35	25.97	25.10	25.41
2470	NYSE	SAH	Wed, Sep 12, 2007	25.23	25.60	25.15	25.21
2469	NYSE	SAH	Tue, Sep 11, 2007	25.26	25.47	24.97	25.35
2468	NYSE	SAH	Mon, Sep 10, 2007	26.06	26.06	25.02	25.18
2467	NYSE	SAH	Fri, Sep 7, 2007	26.00	26.27	25.26	25.94
2466	NYSE	SAH	Thu, Sep 6, 2007	26.46	26.75	26.06	26.40
2465	NYSE	SAH	Wed, Sep 5, 2007	26.79	26.93	26.32	26.37
2464	NYSE	SAH	Tue, Sep 4, 2007	26.46	27.23	26.43	26.91
2463	NYSE	SAH	Fri, Aug 31, 2007	26.25	26.82	26.04	26.60
2462	NYSE	SAH	Thu, Aug 30, 2007	26.16	26.40	25.67	25.93
2461	NYSE	SAH	Wed, Aug 29, 2007	26.41	26.67	25.86	26.51
2460	NYSE	SAH	Tue, Aug 28, 2007	26.52	26.76	26.08	26.19
2459	NYSE	SAH	Mon, Aug 27, 2007	27.11	27.23	26.68	26.75
2458	NYSE	SAH	Fri, Aug 24, 2007	26.53	27.25	26.37	27.25
2457	NYSE	SAH	Thu, Aug 23, 2007	26.99	27.03	26.36	26.57
2456	NYSE	SAH	Wed, Aug 22, 2007	27.17	27.25	26.67	26.91
2455	NYSE	SAH	Tue, Aug 21, 2007	27.20	27.42	26.77	26.98
2454	NYSE	SAH	Mon, Aug 20, 2007	27.07	27.68	26.76	27.30
2453	NYSE	SAH	Fri, Aug 17, 2007	27.00	27.49	26.16	26.95
2452	NYSE	SAH	Thu, Aug 16, 2007	26.14	26.90	25.69	26.00
2451	NYSE	SAH	Wed, Aug 15, 2007	26.67	27.43	26.01	26.20
2450	NYSE	SAH	Tue, Aug 14, 2007	27.89	28.21	26.67	26.75
2449	NYSE	SAH	Mon, Aug 13, 2007	28.04	28.75	26.97	27.94
2448	NYSE	SAH	Fri, Aug 10, 2007	28.93	29.50	28.35	29.17
2447	NYSE	SAH	Thu, Aug 9, 2007	26.64	29.06	26.51	28.97
2446	NYSE	SAH	Wed, Aug 8, 2007	26.57	27.20	25.73	26.94
2445	NYSE	SAH	Tue, Aug 7, 2007	26.97	27.46	26.34	26.67
2444	NYSE	SAH	Mon, Aug 6, 2007	26.60	27.32	25.93	27.16
2443	NYSE	SAH	Fri, Aug 3, 2007	27.31	27.39	26.36	26.50
2442	NYSE	SAH	Thu, Aug 2, 2007	27.37	27.75	27.11	27.35
2441	NYSE	SAH	Wed, Aug 1, 2007	27.25	27.63	26.47	27.26
2440	NYSE	SAH	Tue, Jul 31, 2007	27.15	28.56	27.15	27.40
2439	NYSE	SAH	Mon, Jul 30, 2007	25.93	26.31	25.27	26.22
2438	NYSE	SAH	Fri, Jul 27, 2007	26.26	26.39	25.71	25.92
2437	NYSE	SAH	Thu, Jul 26, 2007	27.18	27.35	25.80	26.41
2436	NYSE	SAH	Wed, Jul 25, 2007	28.09	28.09	27.32	27.62
2435	NYSE	SAH	Tue, Jul 24, 2007	28.33	29.00	27.76	27.93
2434	NYSE	SAH	Mon, Jul 23, 2007	28.96	28.99	28.42	28.56
2433	NYSE	SAH	Fri, Jul 20, 2007	29.56	29.64	28.66	28.93
2432	NYSE	SAH	Thu, Jul 19, 2007	29.69	29.84	29.39	29.63
2431	NYSE	SAH	Wed, Jul 18, 2007	29.60	29.80	29.10	29.45
2430	NYSE	SAH	Tue, Jul 17, 2007	29.92	30.03	29.75	29.75
2429	NYSE	SAH	Mon, Jul 16, 2007	29.90	30.15	29.72	29.91
2428	NYSE	SAH	Fri, Jul 13, 2007	30.04	30.16	29.72	29.92
2427	NYSE	SAH	Thu, Jul 12, 2007	30.15	30.47	29.76	30.14
2426	NYSE	SAH	Wed, Jul 11, 2007	30.05	30.17	29.90	30.00
2425	NYSE	SAH	Tue, Jul 10, 2007	30.00	30.21	29.82	30.05
2424	NYSE	SAH	Mon, Jul 9, 2007	30.23	30.48	29.90	30.20
2423	NYSE	SAH	Fri, Jul 6, 2007	30.31	30.60	30.08	30.26
2422	NYSE	SAH	Thu, Jul 5, 2007	30.22	30.31	29.86	30.26
2421	NYSE	SAH	Tue, Jul 3, 2007	29.71	30.28	29.71	30.13
2420	NYSE	SAH	Mon, Jul 2, 2007	29.31	29.84	29.00	29.69
2419	NYSE	SAH	Fri, Jun 29, 2007	29.60	29.72	28.89	28.97
2418	NYSE	SAH	Thu, Jun 28, 2007	29.22	29.86	29.22	29.46
2417	NYSE	SAH	Wed, Jun 27, 2007	28.76	29.39	28.50	29.18
2416	NYSE	SAH	Tue, Jun 26, 2007	29.24	29.27	28.78	28.93
2415	NYSE	SAH	Mon, Jun 25, 2007	29.31	29.32	28.87	29.15
2414	NYSE	SAH	Fri, Jun 22, 2007	29.66	29.66	29.14	29.39
2413	NYSE	SAH	Thu, Jun 21, 2007	29.57	29.70	29.21	29.66
2412	NYSE	SAH	Wed, Jun 20, 2007	29.97	30.03	29.61	29.65
2411	NYSE	SAH	Tue, Jun 19, 2007	29.92	30.01	29.75	29.88
2410	NYSE	SAH	Mon, Jun 18, 2007	30.01	30.17	29.84	29.99
2409	NYSE	SAH	Fri, Jun 15, 2007	30.10	30.11	29.48	30.05
2408	NYSE	SAH	Thu, Jun 14, 2007	29.71	29.76	29.51	29.68
2407	NYSE	SAH	Wed, Jun 13, 2007	29.73	29.77	29.43	29.65
2406	NYSE	SAH	Tue, Jun 12, 2007	29.86	30.10	29.57	29.71
2405	NYSE	SAH	Mon, Jun 11, 2007	29.97	30.20	29.72	29.99
2404	NYSE	SAH	Fri, Jun 8, 2007	30.21	30.21	29.56	30.07
2403	NYSE	SAH	Thu, Jun 7, 2007	30.60	30.61	30.12	30.20
2402	NYSE	SAH	Wed, Jun 6, 2007	31.01	31.01	30.30	30.60
2401	NYSE	SAH	Tue, Jun 5, 2007	31.29	31.35	30.65	31.31
2400	NYSE	SAH	Mon, Jun 4, 2007	31.72	31.72	31.27	31.39
2399	NYSE	SAH	Fri, Jun 1, 2007	31.25	31.88	31.25	31.82
2398	NYSE	SAH	Thu, May 31, 2007	30.98	31.38	30.91	31.13
2397	NYSE	SAH	Wed, May 30, 2007	30.32	30.97	30.32	30.87
2396	NYSE	SAH	Tue, May 29, 2007	30.20	30.46	30.13	30.46
2395	NYSE	SAH	Fri, May 25, 2007	30.12	30.23	30.07	30.11
2394	NYSE	SAH	Thu, May 24, 2007	30.03	30.23	29.95	30.06
2393	NYSE	SAH	Wed, May 23, 2007	29.81	30.11	29.71	30.07
2392	NYSE	SAH	Tue, May 22, 2007	29.65	29.95	29.59	29.83
2391	NYSE	SAH	Mon, May 21, 2007	29.38	29.67	29.37	29.55
2390	NYSE	SAH	Fri, May 18, 2007	29.24	29.45	29.16	29.41
2389	NYSE	SAH	Thu, May 17, 2007	29.20	29.30	29.13	29.22
2388	NYSE	SAH	Wed, May 16, 2007	29.11	29.27	29.09	29.27
2387	NYSE	SAH	Tue, May 15, 2007	29.25	29.40	29.08	29.10
2386	NYSE	SAH	Mon, May 14, 2007	29.47	29.47	29.18	29.26
2385	NYSE	SAH	Fri, May 11, 2007	29.55	29.55	29.18	29.43
2384	NYSE	SAH	Thu, May 10, 2007	29.70	29.94	29.41	29.41
2383	NYSE	SAH	Wed, May 9, 2007	29.40	29.82	29.34	29.69
2382	NYSE	SAH	Tue, May 8, 2007	29.36	29.58	29.18	29.52
2381	NYSE	SAH	Mon, May 7, 2007	29.33	29.54	29.30	29.36
2380	NYSE	SAH	Fri, May 4, 2007	29.05	29.39	29.05	29.30
2379	NYSE	SAH	Thu, May 3, 2007	28.77	29.10	28.66	28.98
2378	NYSE	SAH	Wed, May 2, 2007	28.36	28.81	28.28	28.75
2377	NYSE	SAH	Tue, May 1, 2007	28.57	28.58	27.52	28.36
2376	NYSE	SAH	Mon, Apr 30, 2007	29.04	29.06	28.59	28.59
2375	NYSE	SAH	Fri, Apr 27, 2007	29.25	29.25	28.76	29.04
2374	NYSE	SAH	Thu, Apr 26, 2007	29.53	29.53	29.10	29.28
2373	NYSE	SAH	Wed, Apr 25, 2007	29.35	29.95	29.35	29.60
2372	NYSE	SAH	Tue, Apr 24, 2007	29.71	29.72	29.03	29.24
2371	NYSE	SAH	Mon, Apr 23, 2007	29.84	29.98	29.65	29.76
2370	NYSE	SAH	Fri, Apr 20, 2007	30.00	30.15	29.67	29.84
2369	NYSE	SAH	Thu, Apr 19, 2007	29.79	29.93	29.58	29.72
2368	NYSE	SAH	Wed, Apr 18, 2007	30.00	30.15	29.80	29.85
2367	NYSE	SAH	Tue, Apr 17, 2007	30.13	30.23	29.88	30.07
2366	NYSE	SAH	Mon, Apr 16, 2007	29.68	30.25	29.66	30.15
2365	NYSE	SAH	Fri, Apr 13, 2007	29.47	29.96	29.26	29.53
2364	NYSE	SAH	Thu, Apr 12, 2007	29.47	29.74	29.15	29.50
2363	NYSE	SAH	Wed, Apr 11, 2007	29.62	29.66	29.30	29.45
2362	NYSE	SAH	Tue, Apr 10, 2007	29.34	29.69	29.28	29.54
2361	NYSE	SAH	Mon, Apr 9, 2007	29.13	29.38	29.03	29.24
2360	NYSE	SAH	Thu, Apr 5, 2007	28.91	29.01	28.86	28.96
2359	NYSE	SAH	Wed, Apr 4, 2007	29.13	29.25	28.79	28.80
2358	NYSE	SAH	Tue, Apr 3, 2007	28.75	29.31	28.75	29.02
2357	NYSE	SAH	Mon, Apr 2, 2007	28.52	28.76	28.41	28.65
2356	NYSE	SAH	Fri, Mar 30, 2007	28.29	28.56	27.93	28.50
2355	NYSE	SAH	Thu, Mar 29, 2007	28.53	28.53	28.03	28.29
2354	NYSE	SAH	Wed, Mar 28, 2007	28.67	28.67	28.20	28.50
2353	NYSE	SAH	Tue, Mar 27, 2007	28.91	28.91	28.41	28.66
2352	NYSE	SAH	Mon, Mar 26, 2007	28.99	29.00	28.70	28.90
2351	NYSE	SAH	Fri, Mar 23, 2007	28.75	29.00	28.58	28.87
2350	NYSE	SAH	Thu, Mar 22, 2007	28.82	28.99	28.51	28.68
2349	NYSE	SAH	Wed, Mar 21, 2007	28.25	28.74	28.15	28.73
2348	NYSE	SAH	Tue, Mar 20, 2007	28.15	28.24	27.90	28.18
2347	NYSE	SAH	Mon, Mar 19, 2007	28.30	28.35	27.72	28.10
2346	NYSE	SAH	Fri, Mar 16, 2007	28.31	28.40	27.94	28.04
2345	NYSE	SAH	Thu, Mar 15, 2007	28.05	28.50	27.95	28.31
2344	NYSE	SAH	Wed, Mar 14, 2007	28.05	28.65	27.77	28.23
2343	NYSE	SAH	Tue, Mar 13, 2007	29.10	29.14	28.31	28.55
2342	NYSE	SAH	Mon, Mar 12, 2007	29.25	29.43	29.11	29.34
2341	NYSE	SAH	Fri, Mar 9, 2007	29.76	29.77	28.97	29.25
2340	NYSE	SAH	Thu, Mar 8, 2007	29.94	29.98	29.39	29.51
2339	NYSE	SAH	Wed, Mar 7, 2007	29.68	29.90	29.46	29.69
2338	NYSE	SAH	Tue, Mar 6, 2007	29.40	30.29	29.40	29.67
2337	NYSE	SAH	Mon, Mar 5, 2007	29.27	29.75	29.04	29.09
2336	NYSE	SAH	Fri, Mar 2, 2007	29.47	29.86	29.23	29.27
2335	NYSE	SAH	Thu, Mar 1, 2007	29.10	29.62	28.77	29.50
2334	NYSE	SAH	Wed, Feb 28, 2007	29.61	29.86	29.17	29.40
2333	NYSE	SAH	Tue, Feb 27, 2007	30.68	30.68	29.60	29.60
2332	NYSE	SAH	Mon, Feb 26, 2007	30.90	30.95	30.32	30.68
2331	NYSE	SAH	Fri, Feb 23, 2007	30.79	30.85	30.61	30.73
2330	NYSE	SAH	Thu, Feb 22, 2007	31.06	31.20	30.57	30.77
2329	NYSE	SAH	Wed, Feb 21, 2007	31.20	31.20	30.41	31.06
2328	NYSE	SAH	Tue, Feb 20, 2007	31.23	31.44	31.15	31.40
2327	NYSE	SAH	Fri, Feb 16, 2007	31.15	31.35	31.01	31.25
2326	NYSE	SAH	Thu, Feb 15, 2007	31.10	31.24	31.00	31.15
2325	NYSE	SAH	Wed, Feb 14, 2007	31.40	31.41	31.08	31.10
2324	NYSE	SAH	Tue, Feb 13, 2007	31.75	31.87	31.36	31.44
2323	NYSE	SAH	Mon, Feb 12, 2007	32.82	32.82	31.11	31.70
2322	NYSE	SAH	Fri, Feb 9, 2007	32.72	33.10	32.63	32.82
2321	NYSE	SAH	Thu, Feb 8, 2007	32.50	32.92	32.43	32.86
2320	NYSE	SAH	Wed, Feb 7, 2007	31.90	32.92	31.75	32.65
2319	NYSE	SAH	Tue, Feb 6, 2007	31.33	31.86	31.25	31.86
2318	NYSE	SAH	Mon, Feb 5, 2007	31.20	31.39	30.97	31.31
2317	NYSE	SAH	Fri, Feb 2, 2007	31.30	31.45	30.99	31.17
2316	NYSE	SAH	Thu, Feb 1, 2007	31.50	31.82	31.21	31.28
2315	NYSE	SAH	Wed, Jan 31, 2007	31.19	31.77	30.90	31.35
2314	NYSE	SAH	Tue, Jan 30, 2007	30.87	31.20	30.81	31.20
2313	NYSE	SAH	Mon, Jan 29, 2007	30.55	31.20	30.55	30.86
2312	NYSE	SAH	Fri, Jan 26, 2007	30.40	30.65	29.87	30.57
2311	NYSE	SAH	Thu, Jan 25, 2007	31.05	31.19	30.27	30.40
2310	NYSE	SAH	Wed, Jan 24, 2007	31.00	31.15	30.86	31.11
2309	NYSE	SAH	Tue, Jan 23, 2007	30.45	31.07	30.45	30.89
2308	NYSE	SAH	Mon, Jan 22, 2007	30.80	30.82	30.20	30.40
2307	NYSE	SAH	Fri, Jan 19, 2007	30.01	30.85	29.92	30.82
2306	NYSE	SAH	Thu, Jan 18, 2007	30.44	30.44	29.96	30.01
2305	NYSE	SAH	Wed, Jan 17, 2007	30.50	30.80	30.40	30.49
2304	NYSE	SAH	Tue, Jan 16, 2007	30.78	31.07	30.62	30.67
2303	NYSE	SAH	Fri, Jan 12, 2007	30.43	30.85	30.31	30.63
2302	NYSE	SAH	Thu, Jan 11, 2007	29.71	30.11	29.71	30.03
2301	NYSE	SAH	Wed, Jan 10, 2007	29.57	29.62	29.40	29.61
2300	NYSE	SAH	Tue, Jan 9, 2007	29.15	29.60	28.93	29.55
2299	NYSE	SAH	Mon, Jan 8, 2007	29.40	29.45	28.76	29.08
2298	NYSE	SAH	Fri, Jan 5, 2007	29.16	29.95	29.16	29.29
2297	NYSE	SAH	Thu, Jan 4, 2007	29.57	31.84	29.53	29.95
2296	NYSE	SAH	Wed, Jan 3, 2007	29.23	29.81	29.15	29.47
2295	NYSE	SAH	Fri, Dec 29, 2006	29.38	29.48	28.99	29.04
2294	NYSE	SAH	Thu, Dec 28, 2006	29.28	29.37	28.79	29.36
2293	NYSE	SAH	Wed, Dec 27, 2006	29.65	29.79	29.20	29.32
2292	NYSE	SAH	Tue, Dec 26, 2006	29.18	29.53	29.16	29.49
2291	NYSE	SAH	Fri, Dec 22, 2006	29.11	29.32	28.90	29.08
2290	NYSE	SAH	Thu, Dec 21, 2006	29.25	29.43	28.94	29.09
2289	NYSE	SAH	Wed, Dec 20, 2006	29.25	29.52	29.19	29.27
2288	NYSE	SAH	Tue, Dec 19, 2006	28.77	29.01	28.53	28.84
2287	NYSE	SAH	Mon, Dec 18, 2006	29.34	29.34	28.62	28.85
2286	NYSE	SAH	Fri, Dec 15, 2006	29.54	29.72	29.34	29.39
2285	NYSE	SAH	Thu, Dec 14, 2006	29.18	29.89	29.06	29.50
2284	NYSE	SAH	Wed, Dec 13, 2006	28.95	29.32	28.88	29.04
2283	NYSE	SAH	Tue, Dec 12, 2006	29.30	29.47	28.71	28.97
2282	NYSE	SAH	Mon, Dec 11, 2006	29.35	29.58	28.93	29.37
2281	NYSE	SAH	Fri, Dec 8, 2006	29.45	29.50	28.88	29.35
2280	NYSE	SAH	Thu, Dec 7, 2006	29.47	29.58	29.35	29.46
2279	NYSE	SAH	Wed, Dec 6, 2006	29.20	29.47	29.06	29.40
2278	NYSE	SAH	Tue, Dec 5, 2006	28.75	29.42	28.68	29.19
2277	NYSE	SAH	Mon, Dec 4, 2006	28.60	28.83	28.26	28.60
2276	NYSE	SAH	Fri, Dec 1, 2006	28.40	28.60	28.10	28.51
2275	NYSE	SAH	Thu, Nov 30, 2006	28.52	28.71	28.12	28.54
2274	NYSE	SAH	Wed, Nov 29, 2006	28.39	28.58	28.16	28.47
2273	NYSE	SAH	Tue, Nov 28, 2006	28.43	28.50	27.84	28.24
2272	NYSE	SAH	Mon, Nov 27, 2006	28.42	28.55	28.17	28.42
2271	NYSE	SAH	Fri, Nov 24, 2006	28.77	28.77	28.53	28.59
2270	NYSE	SAH	Wed, Nov 22, 2006	28.79	28.94	28.67	28.81
2269	NYSE	SAH	Tue, Nov 21, 2006	28.57	28.65	28.45	28.63
2268	NYSE	SAH	Mon, Nov 20, 2006	28.68	28.75	28.44	28.59
2267	NYSE	SAH	Fri, Nov 17, 2006	28.47	28.76	28.33	28.53
2266	NYSE	SAH	Thu, Nov 16, 2006	28.02	28.75	28.01	28.47
2265	NYSE	SAH	Wed, Nov 15, 2006	27.98	28.00	27.77	27.92
2264	NYSE	SAH	Tue, Nov 14, 2006	27.33	28.00	27.33	27.98
2263	NYSE	SAH	Mon, Nov 13, 2006	26.99	27.58	26.81	27.35
2262	NYSE	SAH	Fri, Nov 10, 2006	26.65	27.15	26.58	26.97
2261	NYSE	SAH	Thu, Nov 9, 2006	26.80	26.83	26.43	26.58
2260	NYSE	SAH	Wed, Nov 8, 2006	26.22	26.90	26.22	26.75
2259	NYSE	SAH	Tue, Nov 7, 2006	26.64	26.64	25.93	26.32
2258	NYSE	SAH	Mon, Nov 6, 2006	26.50	26.71	26.31	26.63
2257	NYSE	SAH	Fri, Nov 3, 2006	26.00	26.50	25.66	26.41
2256	NYSE	SAH	Thu, Nov 2, 2006	25.55	26.28	25.49	26.00
2255	NYSE	SAH	Wed, Nov 1, 2006	26.35	26.35	25.65	25.70
2254	NYSE	SAH	Tue, Oct 31, 2006	25.33	26.50	25.33	26.30
2253	NYSE	SAH	Mon, Oct 30, 2006	25.00	25.33	24.92	25.33
2252	NYSE	SAH	Fri, Oct 27, 2006	25.09	25.09	24.90	25.02
2251	NYSE	SAH	Thu, Oct 26, 2006	25.00	25.09	24.57	25.09
2250	NYSE	SAH	Wed, Oct 25, 2006	24.89	24.98	24.65	24.86
2249	NYSE	SAH	Tue, Oct 24, 2006	24.45	24.89	24.45	24.85
2248	NYSE	SAH	Mon, Oct 23, 2006	24.00	24.24	23.91	24.17
2247	NYSE	SAH	Fri, Oct 20, 2006	24.25	24.25	23.85	24.05
2246	NYSE	SAH	Thu, Oct 19, 2006	23.91	24.17	23.69	24.17
2245	NYSE	SAH	Wed, Oct 18, 2006	23.70	24.00	23.63	23.91
2244	NYSE	SAH	Tue, Oct 17, 2006	23.50	23.64	23.46	23.57
2243	NYSE	SAH	Mon, Oct 16, 2006	23.35	23.60	23.25	23.55
2242	NYSE	SAH	Fri, Oct 13, 2006	23.30	23.46	23.22	23.30
2241	NYSE	SAH	Thu, Oct 12, 2006	22.94	23.38	22.92	23.27
2240	NYSE	SAH	Wed, Oct 11, 2006	22.89	22.89	22.42	22.76
2239	NYSE	SAH	Tue, Oct 10, 2006	22.90	22.98	22.65	22.89
2238	NYSE	SAH	Mon, Oct 9, 2006	22.88	23.06	22.70	22.88
2237	NYSE	SAH	Fri, Oct 6, 2006	23.15	23.17	22.84	22.96
2236	NYSE	SAH	Thu, Oct 5, 2006	23.40	23.40	22.84	23.15
2235	NYSE	SAH	Wed, Oct 4, 2006	23.00	23.39	22.89	23.37
2234	NYSE	SAH	Tue, Oct 3, 2006	22.78	23.04	22.38	23.00
2233	NYSE	SAH	Mon, Oct 2, 2006	23.13	23.13	22.67	22.78
2232	NYSE	SAH	Fri, Sep 29, 2006	23.19	23.38	23.03	23.09
2231	NYSE	SAH	Thu, Sep 28, 2006	23.29	23.46	22.87	23.21
2230	NYSE	SAH	Wed, Sep 27, 2006	23.04	23.39	22.98	23.31
2229	NYSE	SAH	Tue, Sep 26, 2006	22.55	23.15	22.40	23.03
2228	NYSE	SAH	Mon, Sep 25, 2006	22.46	22.61	22.35	22.54
2227	NYSE	SAH	Fri, Sep 22, 2006	22.55	22.60	22.17	22.46
2226	NYSE	SAH	Thu, Sep 21, 2006	22.97	23.01	22.54	22.60
2225	NYSE	SAH	Wed, Sep 20, 2006	22.70	23.29	22.69	22.93
2224	NYSE	SAH	Tue, Sep 19, 2006	22.47	22.63	22.00	22.42
2223	NYSE	SAH	Mon, Sep 18, 2006	22.67	22.67	22.23	22.49
2222	NYSE	SAH	Fri, Sep 15, 2006	22.65	22.81	22.57	22.64
2221	NYSE	SAH	Thu, Sep 14, 2006	22.10	22.50	21.97	22.50
2220	NYSE	SAH	Wed, Sep 13, 2006	22.33	22.54	22.07	22.22
2219	NYSE	SAH	Tue, Sep 12, 2006	21.46	22.40	21.46	22.35
2218	NYSE	SAH	Mon, Sep 11, 2006	21.46	22.00	21.37	21.53
2217	NYSE	SAH	Fri, Sep 8, 2006	21.70	21.74	21.47	21.66
2216	NYSE	SAH	Thu, Sep 7, 2006	21.68	21.93	21.57	21.73
2215	NYSE	SAH	Wed, Sep 6, 2006	22.20	22.28	21.61	21.74
2214	NYSE	SAH	Tue, Sep 5, 2006	22.00	22.64	21.87	22.35
2213	NYSE	SAH	Fri, Sep 1, 2006	21.12	21.39	21.11	21.18
2212	NYSE	SAH	Thu, Aug 31, 2006	21.15	21.29	21.02	21.15
2211	NYSE	SAH	Wed, Aug 30, 2006	21.19	21.35	21.00	21.11
2210	NYSE	SAH	Tue, Aug 29, 2006	21.33	21.46	20.85	21.16
2209	NYSE	SAH	Mon, Aug 28, 2006	21.16	21.54	21.16	21.40
2208	NYSE	SAH	Fri, Aug 25, 2006	21.40	21.51	21.04	21.23
2207	NYSE	SAH	Thu, Aug 24, 2006	21.61	21.61	21.29	21.47
2206	NYSE	SAH	Wed, Aug 23, 2006	21.83	21.89	21.21	21.52
2205	NYSE	SAH	Tue, Aug 22, 2006	21.90	21.96	21.70	21.79
2204	NYSE	SAH	Mon, Aug 21, 2006	22.09	22.15	21.81	21.97
2203	NYSE	SAH	Fri, Aug 18, 2006	22.38	22.38	21.92	22.25
2202	NYSE	SAH	Thu, Aug 17, 2006	22.19	22.50	22.15	22.33
2201	NYSE	SAH	Wed, Aug 16, 2006	22.40	22.42	22.01	22.22
2200	NYSE	SAH	Tue, Aug 15, 2006	22.21	22.49	22.16	22.31
2199	NYSE	SAH	Mon, Aug 14, 2006	22.15	22.35	21.80	21.96
2198	NYSE	SAH	Fri, Aug 11, 2006	22.05	22.08	21.85	21.98
2197	NYSE	SAH	Thu, Aug 10, 2006	22.21	22.21	21.81	22.12
2196	NYSE	SAH	Wed, Aug 9, 2006	22.15	22.65	21.93	22.20
2195	NYSE	SAH	Tue, Aug 8, 2006	22.77	22.85	21.89	21.97
2194	NYSE	SAH	Mon, Aug 7, 2006	22.65	22.94	22.48	22.77
2193	NYSE	SAH	Fri, Aug 4, 2006	22.90	23.18	22.43	22.74
2192	NYSE	SAH	Thu, Aug 3, 2006	22.05	22.96	21.90	22.79
2191	NYSE	SAH	Wed, Aug 2, 2006	22.52	22.52	21.93	22.38
2190	NYSE	SAH	Tue, Aug 1, 2006	23.00	23.00	22.38	22.51
2189	NYSE	SAH	Mon, Jul 31, 2006	22.87	23.18	22.79	23.00
2188	NYSE	SAH	Fri, Jul 28, 2006	22.67	23.10	22.54	23.04
2187	NYSE	SAH	Thu, Jul 27, 2006	22.75	23.01	22.45	22.51
2186	NYSE	SAH	Wed, Jul 26, 2006	22.71	22.71	22.31	22.62
2185	NYSE	SAH	Tue, Jul 25, 2006	22.57	23.01	22.43	22.75
2184	NYSE	SAH	Mon, Jul 24, 2006	22.31	22.66	22.05	22.54
2183	NYSE	SAH	Fri, Jul 21, 2006	22.30	22.40	22.03	22.30
2182	NYSE	SAH	Thu, Jul 20, 2006	21.90	23.30	21.90	22.30
2181	NYSE	SAH	Wed, Jul 19, 2006	21.00	21.08	20.10	21.08
2180	NYSE	SAH	Tue, Jul 18, 2006	21.39	21.60	21.21	21.46
2179	NYSE	SAH	Mon, Jul 17, 2006	21.14	21.47	21.02	21.29
2178	NYSE	SAH	Fri, Jul 14, 2006	21.46	21.52	21.10	21.24
2177	NYSE	SAH	Thu, Jul 13, 2006	21.47	21.71	21.35	21.52
2176	NYSE	SAH	Wed, Jul 12, 2006	21.72	21.82	21.46	21.55
2175	NYSE	SAH	Tue, Jul 11, 2006	21.52	21.78	21.27	21.77
2174	NYSE	SAH	Mon, Jul 10, 2006	21.66	21.87	21.45	21.52
2173	NYSE	SAH	Fri, Jul 7, 2006	21.90	21.91	21.44	21.65
2172	NYSE	SAH	Thu, Jul 6, 2006	22.07	22.12	21.87	21.93
2171	NYSE	SAH	Wed, Jul 5, 2006	22.25	22.26	21.76	22.08
2170	NYSE	SAH	Mon, Jul 3, 2006	22.19	22.50	21.99	22.49
2169	NYSE	SAH	Fri, Jun 30, 2006	22.55	22.55	21.92	22.18
2168	NYSE	SAH	Thu, Jun 29, 2006	21.91	22.53	21.72	22.50
2167	NYSE	SAH	Wed, Jun 28, 2006	22.17	22.28	21.70	21.85
2166	NYSE	SAH	Tue, Jun 27, 2006	22.47	22.59	21.98	22.03
2165	NYSE	SAH	Mon, Jun 26, 2006	22.34	22.55	22.21	22.45
2164	NYSE	SAH	Fri, Jun 23, 2006	22.33	22.61	22.13	22.33
2163	NYSE	SAH	Thu, Jun 22, 2006	22.53	22.58	22.32	22.42
2162	NYSE	SAH	Wed, Jun 21, 2006	22.13	22.80	22.13	22.60
2161	NYSE	SAH	Tue, Jun 20, 2006	22.24	22.26	21.98	22.15
2160	NYSE	SAH	Mon, Jun 19, 2006	22.92	22.97	22.03	22.24
2159	NYSE	SAH	Fri, Jun 16, 2006	23.09	23.15	22.40	22.91
2158	NYSE	SAH	Thu, Jun 15, 2006	22.41	23.18	22.41	23.08
2157	NYSE	SAH	Wed, Jun 14, 2006	22.42	22.64	22.13	22.40
2156	NYSE	SAH	Tue, Jun 13, 2006	22.76	23.15	22.36	22.51
2155	NYSE	SAH	Mon, Jun 12, 2006	23.23	23.23	22.78	22.86
2154	NYSE	SAH	Fri, Jun 9, 2006	23.14	23.35	22.77	23.26
2153	NYSE	SAH	Thu, Jun 8, 2006	22.73	23.19	22.47	23.06
2152	NYSE	SAH	Wed, Jun 7, 2006	23.08	23.31	22.72	22.83
2151	NYSE	SAH	Tue, Jun 6, 2006	23.35	23.50	22.54	23.06
2150	NYSE	SAH	Mon, Jun 5, 2006	23.76	23.97	23.30	23.35
2149	NYSE	SAH	Fri, Jun 2, 2006	24.23	24.34	23.38	23.73
2148	NYSE	SAH	Thu, Jun 1, 2006	23.97	24.16	23.76	24.15
2147	NYSE	SAH	Wed, May 31, 2006	24.31	24.31	23.73	23.93
2146	NYSE	SAH	Tue, May 30, 2006	24.72	24.75	24.05	24.21
2145	NYSE	SAH	Fri, May 26, 2006	25.04	25.07	24.51	24.68
2144	NYSE	SAH	Thu, May 25, 2006	25.19	25.24	24.56	25.04
2143	NYSE	SAH	Wed, May 24, 2006	25.16	25.35	24.63	25.04
2142	NYSE	SAH	Tue, May 23, 2006	26.15	26.25	25.12	25.19
2141	NYSE	SAH	Mon, May 22, 2006	26.24	26.35	25.62	25.97
2140	NYSE	SAH	Fri, May 19, 2006	25.60	26.48	25.60	26.26
2139	NYSE	SAH	Thu, May 18, 2006	25.62	26.12	25.58	25.59
2138	NYSE	SAH	Wed, May 17, 2006	25.80	25.90	25.46	25.55
2137	NYSE	SAH	Tue, May 16, 2006	25.95	26.16	25.70	25.99
2136	NYSE	SAH	Mon, May 15, 2006	25.80	26.02	25.30	25.92
2135	NYSE	SAH	Fri, May 12, 2006	26.22	26.26	25.64	26.01
2134	NYSE	SAH	Thu, May 11, 2006	26.58	26.82	26.08	26.22
2133	NYSE	SAH	Wed, May 10, 2006	26.86	26.88	26.47	26.62
2132	NYSE	SAH	Tue, May 9, 2006	26.69	27.00	26.49	26.90
2131	NYSE	SAH	Mon, May 8, 2006	26.49	26.84	26.38	26.67
2130	NYSE	SAH	Fri, May 5, 2006	26.10	26.50	26.10	26.48
2129	NYSE	SAH	Thu, May 4, 2006	25.95	26.10	25.55	26.00
2128	NYSE	SAH	Wed, May 3, 2006	26.12	26.25	25.90	26.03
2127	NYSE	SAH	Tue, May 2, 2006	26.39	26.49	25.75	26.28
2126	NYSE	SAH	Mon, May 1, 2006	27.02	27.12	26.21	26.35
2125	NYSE	SAH	Fri, Apr 28, 2006	26.97	27.21	26.79	27.02
2124	NYSE	SAH	Thu, Apr 27, 2006	27.00	27.39	26.79	26.97
2123	NYSE	SAH	Wed, Apr 26, 2006	27.25	27.87	26.51	27.17
2122	NYSE	SAH	Tue, Apr 25, 2006	26.06	26.62	25.35	25.80
2121	NYSE	SAH	Mon, Apr 24, 2006	27.12	27.14	26.39	26.76
2120	NYSE	SAH	Fri, Apr 21, 2006	26.90	27.30	26.80	27.13
2119	NYSE	SAH	Thu, Apr 20, 2006	26.75	26.87	26.54	26.87
2118	NYSE	SAH	Wed, Apr 19, 2006	26.42	26.92	26.30	26.80
2117	NYSE	SAH	Tue, Apr 18, 2006	26.05	26.42	26.00	26.42
2116	NYSE	SAH	Mon, Apr 17, 2006	26.32	26.32	25.87	26.17
2115	NYSE	SAH	Thu, Apr 13, 2006	26.90	26.90	26.40	26.45
2114	NYSE	SAH	Wed, Apr 12, 2006	26.38	27.40	26.38	26.99
2113	NYSE	SAH	Tue, Apr 11, 2006	26.86	26.98	26.00	26.38
2112	NYSE	SAH	Mon, Apr 10, 2006	27.35	27.45	26.75	26.86
2111	NYSE	SAH	Fri, Apr 7, 2006	28.09	28.10	27.38	27.50
2110	NYSE	SAH	Thu, Apr 6, 2006	28.43	28.43	27.82	28.13
2109	NYSE	SAH	Wed, Apr 5, 2006	28.38	28.71	28.15	28.53
2108	NYSE	SAH	Tue, Apr 4, 2006	27.97	28.30	27.78	28.18
2107	NYSE	SAH	Mon, Apr 3, 2006	27.90	28.27	27.71	28.01
2106	NYSE	SAH	Fri, Mar 31, 2006	27.80	28.02	27.59	27.76
2105	NYSE	SAH	Thu, Mar 30, 2006	27.77	27.93	27.57	27.92
2104	NYSE	SAH	Wed, Mar 29, 2006	27.69	28.00	27.55	27.87
2103	NYSE	SAH	Tue, Mar 28, 2006	27.81	28.09	27.59	27.72
2102	NYSE	SAH	Mon, Mar 27, 2006	28.18	28.20	27.70	27.89
2101	NYSE	SAH	Fri, Mar 24, 2006	28.37	28.54	28.13	28.43
2100	NYSE	SAH	Thu, Mar 23, 2006	28.41	28.53	28.13	28.37
2099	NYSE	SAH	Wed, Mar 22, 2006	27.83	28.46	27.75	28.39
2098	NYSE	SAH	Tue, Mar 21, 2006	28.19	28.19	27.64	27.83
2097	NYSE	SAH	Mon, Mar 20, 2006	27.95	28.25	27.70	28.20
2096	NYSE	SAH	Fri, Mar 17, 2006	27.84	28.00	27.53	27.83
2095	NYSE	SAH	Thu, Mar 16, 2006	27.67	27.88	27.55	27.84
2094	NYSE	SAH	Wed, Mar 15, 2006	27.25	27.89	27.17	27.67
2093	NYSE	SAH	Tue, Mar 14, 2006	27.38	27.45	26.99	27.36
2092	NYSE	SAH	Mon, Mar 13, 2006	26.82	27.67	26.82	27.38
2091	NYSE	SAH	Fri, Mar 10, 2006	26.83	27.00	26.61	27.00
2090	NYSE	SAH	Thu, Mar 9, 2006	26.71	26.87	26.54	26.87
2089	NYSE	SAH	Wed, Mar 8, 2006	26.53	26.76	26.29	26.66
2088	NYSE	SAH	Tue, Mar 7, 2006	26.62	26.70	26.45	26.52
2087	NYSE	SAH	Mon, Mar 6, 2006	26.60	26.65	26.30	26.62
2086	NYSE	SAH	Fri, Mar 3, 2006	26.59	26.88	26.38	26.65
2085	NYSE	SAH	Thu, Mar 2, 2006	26.64	26.73	26.53	26.60
2084	NYSE	SAH	Wed, Mar 1, 2006	26.55	26.72	26.37	26.64
2083	NYSE	SAH	Tue, Feb 28, 2006	26.53	26.75	26.26	26.49
2082	NYSE	SAH	Mon, Feb 27, 2006	26.55	26.95	26.55	26.70
2081	NYSE	SAH	Fri, Feb 24, 2006	26.48	26.65	26.19	26.58
2080	NYSE	SAH	Thu, Feb 23, 2006	26.35	27.41	26.30	26.48
2079	NYSE	SAH	Wed, Feb 22, 2006	25.67	26.40	25.44	26.35
2078	NYSE	SAH	Tue, Feb 21, 2006	26.00	26.39	25.00	25.57
2077	NYSE	SAH	Fri, Feb 17, 2006	24.57	25.33	24.40	25.09
2076	NYSE	SAH	Thu, Feb 16, 2006	24.10	24.48	24.10	24.48
2075	NYSE	SAH	Wed, Feb 15, 2006	23.90	24.28	23.74	24.14
2074	NYSE	SAH	Tue, Feb 14, 2006	23.64	24.01	23.51	23.95
2073	NYSE	SAH	Mon, Feb 13, 2006	23.90	24.04	23.50	23.61
2072	NYSE	SAH	Fri, Feb 10, 2006	23.90	24.09	23.67	23.95
2071	NYSE	SAH	Thu, Feb 9, 2006	23.87	24.20	23.87	24.00
2070	NYSE	SAH	Wed, Feb 8, 2006	23.84	24.17	23.71	23.94
2069	NYSE	SAH	Tue, Feb 7, 2006	23.76	23.95	23.70	23.83
2068	NYSE	SAH	Mon, Feb 6, 2006	23.50	23.91	23.50	23.84
2067	NYSE	SAH	Fri, Feb 3, 2006	23.70	23.85	23.45	23.47
2066	NYSE	SAH	Thu, Feb 2, 2006	23.60	23.75	23.46	23.70
2065	NYSE	SAH	Wed, Feb 1, 2006	23.43	23.60	23.35	23.54
2064	NYSE	SAH	Tue, Jan 31, 2006	23.50	23.64	23.26	23.53
2063	NYSE	SAH	Mon, Jan 30, 2006	23.50	23.81	23.41	23.55
2062	NYSE	SAH	Fri, Jan 27, 2006	23.50	23.72	23.26	23.56
2061	NYSE	SAH	Thu, Jan 26, 2006	23.31	23.60	23.29	23.56
2060	NYSE	SAH	Wed, Jan 25, 2006	23.24	23.39	23.05	23.28
2059	NYSE	SAH	Tue, Jan 24, 2006	22.96	23.44	22.96	23.32
2058	NYSE	SAH	Mon, Jan 23, 2006	22.85	23.18	22.73	22.96
2057	NYSE	SAH	Fri, Jan 20, 2006	23.60	23.60	22.81	22.94
2056	NYSE	SAH	Thu, Jan 19, 2006	23.59	23.65	23.31	23.49
2055	NYSE	SAH	Wed, Jan 18, 2006	23.10	23.49	23.03	23.49
2054	NYSE	SAH	Tue, Jan 17, 2006	23.25	23.29	23.00	23.15
2053	NYSE	SAH	Fri, Jan 13, 2006	23.20	23.36	23.13	23.27
2052	NYSE	SAH	Thu, Jan 12, 2006	23.33	23.45	23.09	23.29
2051	NYSE	SAH	Wed, Jan 11, 2006	23.69	23.74	23.16	23.45
2050	NYSE	SAH	Tue, Jan 10, 2006	23.51	23.85	23.50	23.69
2049	NYSE	SAH	Mon, Jan 9, 2006	23.13	23.74	23.13	23.68
2048	NYSE	SAH	Fri, Jan 6, 2006	23.06	23.08	22.84	23.05
2047	NYSE	SAH	Thu, Jan 5, 2006	23.00	23.19	22.89	23.05
2046	NYSE	SAH	Wed, Jan 4, 2006	22.72	23.00	22.54	22.98
2045	NYSE	SAH	Tue, Jan 3, 2006	22.35	22.74	22.06	22.72
2044	NYSE	SAH	Fri, Dec 30, 2005	22.63	22.63	22.25	22.28
2043	NYSE	SAH	Thu, Dec 29, 2005	22.40	22.71	22.40	22.63
2042	NYSE	SAH	Wed, Dec 28, 2005	22.60	22.81	22.32	22.41
2041	NYSE	SAH	Tue, Dec 27, 2005	22.89	22.89	22.45	22.55
2040	NYSE	SAH	Fri, Dec 23, 2005	22.58	22.81	22.56	22.81
2039	NYSE	SAH	Thu, Dec 22, 2005	22.95	22.95	22.31	22.55
2038	NYSE	SAH	Wed, Dec 21, 2005	22.45	22.95	22.44	22.80
2037	NYSE	SAH	Tue, Dec 20, 2005	22.48	22.68	22.01	22.33
2036	NYSE	SAH	Mon, Dec 19, 2005	22.41	22.72	22.37	22.56
2035	NYSE	SAH	Fri, Dec 16, 2005	22.54	22.55	22.30	22.46
2034	NYSE	SAH	Thu, Dec 15, 2005	22.05	22.55	21.91	22.50
2033	NYSE	SAH	Wed, Dec 14, 2005	22.01	22.23	21.87	21.95
2032	NYSE	SAH	Tue, Dec 13, 2005	21.79	22.06	21.55	21.97
2031	NYSE	SAH	Mon, Dec 12, 2005	21.79	21.99	21.70	21.90
2030	NYSE	SAH	Fri, Dec 9, 2005	21.72	21.87	21.55	21.78
2029	NYSE	SAH	Thu, Dec 8, 2005	21.81	21.85	21.44	21.71
2028	NYSE	SAH	Wed, Dec 7, 2005	21.49	21.77	21.47	21.74
2027	NYSE	SAH	Tue, Dec 6, 2005	21.50	21.58	21.38	21.40
2026	NYSE	SAH	Mon, Dec 5, 2005	21.56	21.56	20.98	21.50
2025	NYSE	SAH	Fri, Dec 2, 2005	21.35	21.51	21.20	21.47
2024	NYSE	SAH	Thu, Dec 1, 2005	20.90	21.41	20.87	21.40
2023	NYSE	SAH	Wed, Nov 30, 2005	20.60	20.90	20.56	20.80
2022	NYSE	SAH	Tue, Nov 29, 2005	20.85	20.99	20.52	20.56
2021	NYSE	SAH	Mon, Nov 28, 2005	20.74	21.02	20.66	20.66
2020	NYSE	SAH	Fri, Nov 25, 2005	20.66	20.94	20.39	20.73
2019	NYSE	SAH	Wed, Nov 23, 2005	20.42	20.90	20.42	20.65
2018	NYSE	SAH	Tue, Nov 22, 2005	20.18	20.49	20.00	20.41
2017	NYSE	SAH	Mon, Nov 21, 2005	19.90	20.26	19.84	20.17
2016	NYSE	SAH	Fri, Nov 18, 2005	19.80	20.10	19.54	19.79
2015	NYSE	SAH	Thu, Nov 17, 2005	21.70	21.71	19.39	19.79
2014	NYSE	SAH	Wed, Nov 16, 2005	22.09	22.13	21.63	21.99
2013	NYSE	SAH	Tue, Nov 15, 2005	22.21	22.44	21.78	21.96
2012	NYSE	SAH	Mon, Nov 14, 2005	22.15	22.19	21.75	22.19
2011	NYSE	SAH	Fri, Nov 11, 2005	22.25	22.28	21.88	21.97
2010	NYSE	SAH	Thu, Nov 10, 2005	22.17	22.36	21.74	22.16
2009	NYSE	SAH	Wed, Nov 9, 2005	22.17	22.35	21.98	22.15
2008	NYSE	SAH	Tue, Nov 8, 2005	22.50	22.50	21.94	22.07
2007	NYSE	SAH	Mon, Nov 7, 2005	22.65	22.76	22.44	22.55
2006	NYSE	SAH	Fri, Nov 4, 2005	22.60	22.63	22.17	22.41
2005	NYSE	SAH	Thu, Nov 3, 2005	22.86	23.14	22.36	22.50
2004	NYSE	SAH	Wed, Nov 2, 2005	22.27	22.94	22.23	22.66
2003	NYSE	SAH	Tue, Nov 1, 2005	22.13	22.61	21.84	22.26
2002	NYSE	SAH	Mon, Oct 31, 2005	22.15	22.67	22.10	22.11
2001	NYSE	SAH	Fri, Oct 28, 2005	21.90	22.27	21.61	22.03
2000	NYSE	SAH	Thu, Oct 27, 2005	22.06	22.45	21.65	21.75
1999	NYSE	SAH	Wed, Oct 26, 2005	22.10	22.45	21.85	21.96
1998	NYSE	SAH	Tue, Oct 25, 2005	21.60	23.25	21.00	22.30
1997	NYSE	SAH	Mon, Oct 24, 2005	20.20	21.00	19.98	21.00
1996	NYSE	SAH	Fri, Oct 21, 2005	20.76	20.76	19.92	20.00
1995	NYSE	SAH	Thu, Oct 20, 2005	21.10	21.15	20.73	20.75
1994	NYSE	SAH	Wed, Oct 19, 2005	21.24	21.35	20.83	21.09
1993	NYSE	SAH	Tue, Oct 18, 2005	21.71	21.71	21.07	21.23
1992	NYSE	SAH	Mon, Oct 17, 2005	21.75	21.99	21.49	21.91
1991	NYSE	SAH	Fri, Oct 14, 2005	21.60	21.86	21.10	21.60
1990	NYSE	SAH	Thu, Oct 13, 2005	20.89	21.53	20.79	21.41
1989	NYSE	SAH	Wed, Oct 12, 2005	21.00	21.28	20.60	20.88
1988	NYSE	SAH	Tue, Oct 11, 2005	21.35	21.50	20.88	21.05
1987	NYSE	SAH	Mon, Oct 10, 2005	21.27	21.50	20.95	21.30
1986	NYSE	SAH	Fri, Oct 7, 2005	21.70	21.80	21.15	21.37
1985	NYSE	SAH	Thu, Oct 6, 2005	21.64	21.99	21.31	21.57
1984	NYSE	SAH	Wed, Oct 5, 2005	22.03	22.06	21.60	21.63
1983	NYSE	SAH	Tue, Oct 4, 2005	22.22	22.38	22.02	22.03
1982	NYSE	SAH	Mon, Oct 3, 2005	22.17	22.35	21.95	22.20
1981	NYSE	SAH	Fri, Sep 30, 2005	22.30	22.37	21.91	22.22
1980	NYSE	SAH	Thu, Sep 29, 2005	21.75	22.37	21.48	22.30
1979	NYSE	SAH	Wed, Sep 28, 2005	22.28	22.28	21.58	21.70
1978	NYSE	SAH	Tue, Sep 27, 2005	22.68	22.69	22.20	22.27
1977	NYSE	SAH	Mon, Sep 26, 2005	22.30	22.89	22.30	22.70
1976	NYSE	SAH	Fri, Sep 23, 2005	21.85	22.46	21.64	22.23
1975	NYSE	SAH	Thu, Sep 22, 2005	21.70	21.97	21.48	21.90
1974	NYSE	SAH	Wed, Sep 21, 2005	22.58	22.58	21.57	21.75
1973	NYSE	SAH	Tue, Sep 20, 2005	22.90	23.06	22.50	22.57
1972	NYSE	SAH	Mon, Sep 19, 2005	22.60	22.84	22.40	22.82
1971	NYSE	SAH	Fri, Sep 16, 2005	22.42	22.82	22.33	22.54
1970	NYSE	SAH	Thu, Sep 15, 2005	22.50	22.63	22.34	22.38
1969	NYSE	SAH	Wed, Sep 14, 2005	22.77	22.86	22.50	22.52
1968	NYSE	SAH	Tue, Sep 13, 2005	22.90	22.93	22.44	22.66
1967	NYSE	SAH	Mon, Sep 12, 2005	23.10	23.11	22.90	23.01
1966	NYSE	SAH	Fri, Sep 9, 2005	23.45	23.54	23.21	23.30
1965	NYSE	SAH	Thu, Sep 8, 2005	23.45	23.45	23.22	23.34
1964	NYSE	SAH	Wed, Sep 7, 2005	23.54	23.56	23.18	23.56
1963	NYSE	SAH	Tue, Sep 6, 2005	23.20	23.71	23.15	23.64
1962	NYSE	SAH	Fri, Sep 2, 2005	23.35	23.51	23.01	23.09
1961	NYSE	SAH	Thu, Sep 1, 2005	23.45	23.52	23.08	23.33
1960	NYSE	SAH	Wed, Aug 31, 2005	23.03	23.46	22.96	23.45
1959	NYSE	SAH	Tue, Aug 30, 2005	23.28	23.35	22.90	23.06
1958	NYSE	SAH	Mon, Aug 29, 2005	22.95	23.29	22.90	23.28
1957	NYSE	SAH	Fri, Aug 26, 2005	23.42	23.48	23.14	23.25
1956	NYSE	SAH	Thu, Aug 25, 2005	23.45	23.50	23.21	23.35
1955	NYSE	SAH	Wed, Aug 24, 2005	23.50	23.87	23.20	23.50
1954	NYSE	SAH	Tue, Aug 23, 2005	23.30	23.80	23.30	23.58
1953	NYSE	SAH	Mon, Aug 22, 2005	23.34	23.45	23.08	23.30
1952	NYSE	SAH	Fri, Aug 19, 2005	23.01	23.31	22.95	23.19
1951	NYSE	SAH	Thu, Aug 18, 2005	22.80	23.13	22.71	22.93
1950	NYSE	SAH	Wed, Aug 17, 2005	23.40	23.45	23.13	23.20
1949	NYSE	SAH	Tue, Aug 16, 2005	23.70	23.70	23.37	23.44
1948	NYSE	SAH	Mon, Aug 15, 2005	23.25	24.12	23.04	23.75
1947	NYSE	SAH	Fri, Aug 12, 2005	23.71	23.71	23.09	23.20
1946	NYSE	SAH	Thu, Aug 11, 2005	23.94	24.00	23.67	23.89
1945	NYSE	SAH	Wed, Aug 10, 2005	24.11	24.40	23.99	24.15
1944	NYSE	SAH	Tue, Aug 9, 2005	23.70	24.39	23.70	24.12
1943	NYSE	SAH	Mon, Aug 8, 2005	23.57	23.84	23.47	23.60
1942	NYSE	SAH	Fri, Aug 5, 2005	23.68	23.85	23.42	23.57
1941	NYSE	SAH	Thu, Aug 4, 2005	23.88	23.92	23.49	23.60
1940	NYSE	SAH	Wed, Aug 3, 2005	24.21	24.24	23.86	23.95
1939	NYSE	SAH	Tue, Aug 2, 2005	23.49	24.41	23.38	24.37
1938	NYSE	SAH	Mon, Aug 1, 2005	23.33	23.62	23.26	23.49
1937	NYSE	SAH	Fri, Jul 29, 2005	23.67	23.72	23.16	23.30
1936	NYSE	SAH	Thu, Jul 28, 2005	23.30	23.80	23.30	23.75
1935	NYSE	SAH	Wed, Jul 27, 2005	23.45	23.50	23.10	23.25
1934	NYSE	SAH	Tue, Jul 26, 2005	23.76	23.88	23.45	23.51
1933	NYSE	SAH	Mon, Jul 25, 2005	23.80	24.10	23.74	23.76
1932	NYSE	SAH	Fri, Jul 22, 2005	23.25	23.72	23.16	23.70
1931	NYSE	SAH	Thu, Jul 21, 2005	23.90	23.90	23.32	23.32
1930	NYSE	SAH	Wed, Jul 20, 2005	23.80	24.28	23.61	24.03
1929	NYSE	SAH	Tue, Jul 19, 2005	23.45	23.99	23.38	23.93
1928	NYSE	SAH	Mon, Jul 18, 2005	23.52	23.64	23.30	23.44
1927	NYSE	SAH	Fri, Jul 15, 2005	23.60	23.61	23.19	23.52
1926	NYSE	SAH	Thu, Jul 14, 2005	23.48	23.80	23.47	23.67
1925	NYSE	SAH	Wed, Jul 13, 2005	23.45	23.62	23.18	23.47
1924	NYSE	SAH	Tue, Jul 12, 2005	23.45	23.59	23.14	23.45
1923	NYSE	SAH	Mon, Jul 11, 2005	23.48	23.76	23.33	23.45
1922	NYSE	SAH	Fri, Jul 8, 2005	22.90	23.45	22.75	23.39
1921	NYSE	SAH	Thu, Jul 7, 2005	22.60	23.01	22.43	22.95
1920	NYSE	SAH	Wed, Jul 6, 2005	22.45	22.91	22.35	22.78
1919	NYSE	SAH	Tue, Jul 5, 2005	21.37	22.68	21.32	22.45
1918	NYSE	SAH	Fri, Jul 1, 2005	21.40	21.44	21.05	21.36
1917	NYSE	SAH	Thu, Jun 30, 2005	21.69	21.86	21.26	21.26
1916	NYSE	SAH	Wed, Jun 29, 2005	21.87	22.00	21.60	21.73
1915	NYSE	SAH	Tue, Jun 28, 2005	21.36	21.99	21.36	21.92
1914	NYSE	SAH	Mon, Jun 27, 2005	21.20	21.34	21.08	21.20
1913	NYSE	SAH	Fri, Jun 24, 2005	21.70	21.71	21.07	21.28
1912	NYSE	SAH	Thu, Jun 23, 2005	22.09	22.09	21.70	21.72
1911	NYSE	SAH	Wed, Jun 22, 2005	22.13	22.23	22.05	22.09
1910	NYSE	SAH	Tue, Jun 21, 2005	22.17	22.26	22.04	22.13
1909	NYSE	SAH	Mon, Jun 20, 2005	22.30	22.30	22.10	22.16
1908	NYSE	SAH	Fri, Jun 17, 2005	22.65	22.73	22.28	22.35
1907	NYSE	SAH	Thu, Jun 16, 2005	22.31	22.46	22.05	22.43
1906	NYSE	SAH	Wed, Jun 15, 2005	22.59	22.59	22.20	22.40
1905	NYSE	SAH	Tue, Jun 14, 2005	21.74	22.56	21.71	22.56
1904	NYSE	SAH	Mon, Jun 13, 2005	21.58	21.81	21.53	21.79
1903	NYSE	SAH	Fri, Jun 10, 2005	21.65	21.91	21.65	21.71
1902	NYSE	SAH	Thu, Jun 9, 2005	21.82	21.82	21.51	21.71
1901	NYSE	SAH	Wed, Jun 8, 2005	21.62	21.88	21.53	21.80
1900	NYSE	SAH	Tue, Jun 7, 2005	21.47	21.78	21.47	21.61
1899	NYSE	SAH	Mon, Jun 6, 2005	21.19	21.48	21.17	21.41
1898	NYSE	SAH	Fri, Jun 3, 2005	21.55	21.66	21.15	21.18
1897	NYSE	SAH	Thu, Jun 2, 2005	21.44	21.81	21.39	21.69
1896	NYSE	SAH	Wed, Jun 1, 2005	21.32	21.67	21.30	21.44
1895	NYSE	SAH	Tue, May 31, 2005	21.00	21.41	20.86	21.32
1894	NYSE	SAH	Fri, May 27, 2005	20.90	21.17	20.78	21.08
1893	NYSE	SAH	Thu, May 26, 2005	20.81	21.04	20.68	20.88
1892	NYSE	SAH	Wed, May 25, 2005	21.14	21.15	20.56	20.82
1891	NYSE	SAH	Tue, May 24, 2005	20.88	21.19	20.50	21.19
1890	NYSE	SAH	Mon, May 23, 2005	20.90	21.00	20.75	20.88
1889	NYSE	SAH	Fri, May 20, 2005	21.00	21.01	20.33	20.85
1888	NYSE	SAH	Thu, May 19, 2005	21.00	21.25	20.91	21.12
1887	NYSE	SAH	Wed, May 18, 2005	20.89	21.10	20.58	21.06
1886	NYSE	SAH	Tue, May 17, 2005	20.56	21.02	20.50	20.93
1885	NYSE	SAH	Mon, May 16, 2005	19.97	20.59	19.96	20.55
1884	NYSE	SAH	Fri, May 13, 2005	19.99	20.25	19.86	19.97
1883	NYSE	SAH	Thu, May 12, 2005	20.13	20.25	19.90	19.94
1882	NYSE	SAH	Wed, May 11, 2005	20.20	20.30	19.93	20.12
1881	NYSE	SAH	Tue, May 10, 2005	20.25	20.37	20.09	20.22
1880	NYSE	SAH	Mon, May 9, 2005	20.28	20.39	20.15	20.38
1879	NYSE	SAH	Fri, May 6, 2005	20.48	20.64	20.26	20.36
1878	NYSE	SAH	Thu, May 5, 2005	20.42	20.83	20.27	20.42
1877	NYSE	SAH	Wed, May 4, 2005	20.20	20.59	20.13	20.40
1876	NYSE	SAH	Tue, May 3, 2005	19.99	20.64	19.94	20.39
1875	NYSE	SAH	Mon, May 2, 2005	19.56	20.27	19.56	20.08
1874	NYSE	SAH	Fri, Apr 29, 2005	20.13	20.18	19.36	19.67
1873	NYSE	SAH	Thu, Apr 28, 2005	20.50	20.58	19.92	19.97
1872	NYSE	SAH	Wed, Apr 27, 2005	20.35	21.02	20.20	20.52
1871	NYSE	SAH	Tue, Apr 26, 2005	20.30	21.31	20.28	20.58
1870	NYSE	SAH	Mon, Apr 25, 2005	19.82	20.72	19.67	20.44
1869	NYSE	SAH	Fri, Apr 22, 2005	19.82	19.84	19.36	19.59
1868	NYSE	SAH	Thu, Apr 21, 2005	19.57	19.91	19.46	19.81
1867	NYSE	SAH	Wed, Apr 20, 2005	19.65	19.80	19.12	19.23
1866	NYSE	SAH	Tue, Apr 19, 2005	20.10	20.90	19.62	19.63
1865	NYSE	SAH	Mon, Apr 18, 2005	20.75	21.43	20.49	21.35
1864	NYSE	SAH	Fri, Apr 15, 2005	21.35	21.35	20.58	20.68
1863	NYSE	SAH	Thu, Apr 14, 2005	21.75	21.89	21.37	21.39
1862	NYSE	SAH	Wed, Apr 13, 2005	22.40	22.40	21.67	21.73
1861	NYSE	SAH	Tue, Apr 12, 2005	21.89	22.63	21.84	22.55
1860	NYSE	SAH	Mon, Apr 11, 2005	22.24	22.30	21.93	21.96
1859	NYSE	SAH	Fri, Apr 8, 2005	22.70	22.74	22.21	22.23
1858	NYSE	SAH	Thu, Apr 7, 2005	22.56	22.94	22.50	22.73
1857	NYSE	SAH	Wed, Apr 6, 2005	22.75	22.93	22.45	22.54
1856	NYSE	SAH	Tue, Apr 5, 2005	22.54	23.00	22.54	22.76
1855	NYSE	SAH	Mon, Apr 4, 2005	22.35	22.69	22.13	22.59
1854	NYSE	SAH	Fri, Apr 1, 2005	22.75	22.98	22.17	22.38
1853	NYSE	SAH	Thu, Mar 31, 2005	22.90	23.09	22.57	22.71
1852	NYSE	SAH	Wed, Mar 30, 2005	22.79	22.96	22.77	22.90
1851	NYSE	SAH	Tue, Mar 29, 2005	22.95	23.16	22.70	22.79
1850	NYSE	SAH	Mon, Mar 28, 2005	22.63	23.12	22.63	22.90
1849	NYSE	SAH	Thu, Mar 24, 2005	22.35	22.87	22.26	22.43
1848	NYSE	SAH	Wed, Mar 23, 2005	22.63	22.85	22.40	22.42
1847	NYSE	SAH	Tue, Mar 22, 2005	22.45	23.08	22.45	22.66
1846	NYSE	SAH	Mon, Mar 21, 2005	22.22	22.65	22.22	22.45
1845	NYSE	SAH	Fri, Mar 18, 2005	23.00	23.15	22.18	22.18
1844	NYSE	SAH	Thu, Mar 17, 2005	22.28	22.81	22.20	22.58
1843	NYSE	SAH	Wed, Mar 16, 2005	22.15	22.33	21.97	22.24
1842	NYSE	SAH	Tue, Mar 15, 2005	21.96	22.29	21.96	22.26
1841	NYSE	SAH	Mon, Mar 14, 2005	21.91	22.03	21.74	21.91
1840	NYSE	SAH	Fri, Mar 11, 2005	22.40	22.67	21.53	21.66
1839	NYSE	SAH	Thu, Mar 10, 2005	22.80	23.18	22.54	22.63
1838	NYSE	SAH	Wed, Mar 9, 2005	22.57	23.06	22.52	22.86
1837	NYSE	SAH	Tue, Mar 8, 2005	22.82	22.98	22.56	22.61
1836	NYSE	SAH	Mon, Mar 7, 2005	22.56	23.17	22.55	22.85
1835	NYSE	SAH	Fri, Mar 4, 2005	22.30	22.70	22.29	22.55
1834	NYSE	SAH	Thu, Mar 3, 2005	22.49	22.60	22.16	22.23
1833	NYSE	SAH	Wed, Mar 2, 2005	22.49	22.80	22.01	22.45
1832	NYSE	SAH	Tue, Mar 1, 2005	22.35	22.66	22.30	22.49
1831	NYSE	SAH	Mon, Feb 28, 2005	23.30	23.30	22.04	22.19
1830	NYSE	SAH	Fri, Feb 25, 2005	23.25	23.34	23.10	23.26
1829	NYSE	SAH	Thu, Feb 24, 2005	23.29	23.33	22.93	23.25
1828	NYSE	SAH	Wed, Feb 23, 2005	23.15	23.50	23.09	23.29
1827	NYSE	SAH	Tue, Feb 22, 2005	23.67	23.67	22.92	23.04
1826	NYSE	SAH	Fri, Feb 18, 2005	23.87	23.98	23.62	23.68
1825	NYSE	SAH	Thu, Feb 17, 2005	24.15	24.20	23.65	23.80
1824	NYSE	SAH	Wed, Feb 16, 2005	24.06	24.28	23.91	23.99
1823	NYSE	SAH	Tue, Feb 15, 2005	24.17	24.25	23.90	24.16
1822	NYSE	SAH	Mon, Feb 14, 2005	24.20	24.30	23.97	24.17
1821	NYSE	SAH	Fri, Feb 11, 2005	23.80	24.46	23.75	24.17
1820	NYSE	SAH	Thu, Feb 10, 2005	23.80	24.02	23.75	23.87
1819	NYSE	SAH	Wed, Feb 9, 2005	24.07	24.10	23.53	23.81
1818	NYSE	SAH	Tue, Feb 8, 2005	23.97	24.15	23.85	24.02
1817	NYSE	SAH	Mon, Feb 7, 2005	24.40	24.46	24.08	24.10
1816	NYSE	SAH	Fri, Feb 4, 2005	24.00	24.51	24.00	24.27
1815	NYSE	SAH	Thu, Feb 3, 2005	23.30	23.77	23.29	23.77
1814	NYSE	SAH	Wed, Feb 2, 2005	23.40	23.54	23.24	23.35
1813	NYSE	SAH	Tue, Feb 1, 2005	23.50	23.68	23.18	23.57
1812	NYSE	SAH	Mon, Jan 31, 2005	22.88	23.44	22.82	23.36
1811	NYSE	SAH	Fri, Jan 28, 2005	23.10	23.14	22.59	22.63
1810	NYSE	SAH	Thu, Jan 27, 2005	22.84	23.37	22.65	23.14
1809	NYSE	SAH	Wed, Jan 26, 2005	22.65	22.97	22.58	22.94
1808	NYSE	SAH	Tue, Jan 25, 2005	22.51	23.05	22.42	22.55
1807	NYSE	SAH	Mon, Jan 24, 2005	22.86	22.95	22.59	22.65
1806	NYSE	SAH	Fri, Jan 21, 2005	23.06	23.09	22.84	22.89
1805	NYSE	SAH	Thu, Jan 20, 2005	23.25	23.27	22.90	23.08
1804	NYSE	SAH	Wed, Jan 19, 2005	23.20	23.48	23.01	23.25
1803	NYSE	SAH	Tue, Jan 18, 2005	23.05	23.38	22.74	23.34
1802	NYSE	SAH	Fri, Jan 14, 2005	22.88	23.10	22.81	22.95
1801	NYSE	SAH	Thu, Jan 13, 2005	23.05	23.10	22.60	22.95
1800	NYSE	SAH	Wed, Jan 12, 2005	22.80	23.17	22.51	23.05
1799	NYSE	SAH	Tue, Jan 11, 2005	22.60	22.90	22.59	22.80
1798	NYSE	SAH	Mon, Jan 10, 2005	22.75	23.12	22.69	22.75
1797	NYSE	SAH	Fri, Jan 7, 2005	23.14	23.35	22.81	22.90
1796	NYSE	SAH	Thu, Jan 6, 2005	23.13	23.56	23.02	23.10
1795	NYSE	SAH	Wed, Jan 5, 2005	23.70	23.71	23.17	23.25
1794	NYSE	SAH	Tue, Jan 4, 2005	24.14	24.24	23.54	23.65
1793	NYSE	SAH	Mon, Jan 3, 2005	24.85	25.04	24.08	24.14
1792	NYSE	SAH	Fri, Dec 31, 2004	25.22	25.27	24.72	24.80
1791	NYSE	SAH	Thu, Dec 30, 2004	24.75	25.31	24.75	25.22
1790	NYSE	SAH	Wed, Dec 29, 2004	24.70	24.93	24.60	24.87
1789	NYSE	SAH	Tue, Dec 28, 2004	24.53	24.97	24.49	24.87
1788	NYSE	SAH	Mon, Dec 27, 2004	24.68	24.83	24.21	24.33
1787	NYSE	SAH	Thu, Dec 23, 2004	24.90	24.96	24.57	24.67
1786	NYSE	SAH	Wed, Dec 22, 2004	24.81	25.04	24.68	24.96
1785	NYSE	SAH	Tue, Dec 21, 2004	24.45	24.91	24.33	24.91
1784	NYSE	SAH	Mon, Dec 20, 2004	24.95	25.02	24.38	24.38
1783	NYSE	SAH	Fri, Dec 17, 2004	25.01	25.39	24.73	24.95
1782	NYSE	SAH	Thu, Dec 16, 2004	24.90	25.35	24.40	25.00
1781	NYSE	SAH	Wed, Dec 15, 2004	24.80	25.00	24.70	24.90
1780	NYSE	SAH	Tue, Dec 14, 2004	24.55	25.00	24.42	25.00
1779	NYSE	SAH	Mon, Dec 13, 2004	24.46	24.68	24.09	24.33
1778	NYSE	SAH	Fri, Dec 10, 2004	24.81	24.81	24.29	24.58
1777	NYSE	SAH	Thu, Dec 9, 2004	24.50	24.83	24.27	24.81
1776	NYSE	SAH	Wed, Dec 8, 2004	24.53	24.75	24.37	24.68
1775	NYSE	SAH	Tue, Dec 7, 2004	24.45	24.72	24.12	24.53
1774	NYSE	SAH	Mon, Dec 6, 2004	24.85	25.11	24.03	24.43
1773	NYSE	SAH	Fri, Dec 3, 2004	24.74	25.43	24.52	25.32
1772	NYSE	SAH	Thu, Dec 2, 2004	24.69	24.94	24.43	24.73
1771	NYSE	SAH	Wed, Dec 1, 2004	24.70	25.00	24.66	24.66
1770	NYSE	SAH	Tue, Nov 30, 2004	25.09	25.20	24.34	24.83
1769	NYSE	SAH	Mon, Nov 29, 2004	24.57	25.09	24.03	25.09
1768	NYSE	SAH	Fri, Nov 26, 2004	23.90	24.56	23.90	24.32
1767	NYSE	SAH	Wed, Nov 24, 2004	23.11	24.00	23.05	24.00
1766	NYSE	SAH	Tue, Nov 23, 2004	22.45	22.60	21.82	22.36
1765	NYSE	SAH	Mon, Nov 22, 2004	22.26	22.63	22.19	22.54
1764	NYSE	SAH	Fri, Nov 19, 2004	22.75	22.75	22.16	22.23
1763	NYSE	SAH	Thu, Nov 18, 2004	22.51	22.81	22.45	22.75
1762	NYSE	SAH	Wed, Nov 17, 2004	21.95	22.65	21.90	22.45
1761	NYSE	SAH	Tue, Nov 16, 2004	22.00	22.00	21.56	21.75
1760	NYSE	SAH	Mon, Nov 15, 2004	21.60	22.00	21.42	21.98
1759	NYSE	SAH	Fri, Nov 12, 2004	21.33	21.76	21.27	21.75
1758	NYSE	SAH	Thu, Nov 11, 2004	21.40	21.50	20.92	21.47
1757	NYSE	SAH	Wed, Nov 10, 2004	21.40	21.40	21.01	21.30
1756	NYSE	SAH	Tue, Nov 9, 2004	21.40	21.60	21.17	21.32
1755	NYSE	SAH	Mon, Nov 8, 2004	21.55	21.55	21.04	21.40
1754	NYSE	SAH	Fri, Nov 5, 2004	21.05	21.61	21.00	21.57
1753	NYSE	SAH	Thu, Nov 4, 2004	20.73	20.99	20.28	20.96
1752	NYSE	SAH	Wed, Nov 3, 2004	20.70	20.93	20.35	20.67
1751	NYSE	SAH	Tue, Nov 2, 2004	20.40	20.77	20.20	20.52
1750	NYSE	SAH	Mon, Nov 1, 2004	20.23	20.35	19.84	20.32
1749	NYSE	SAH	Fri, Oct 29, 2004	19.86	20.23	19.70	20.23
1748	NYSE	SAH	Thu, Oct 28, 2004	19.63	20.01	19.33	19.85
1747	NYSE	SAH	Wed, Oct 27, 2004	19.55	19.90	19.23	19.68
1746	NYSE	SAH	Tue, Oct 26, 2004	18.89	20.08	18.16	19.65
1745	NYSE	SAH	Mon, Oct 25, 2004	18.71	18.99	18.20	18.88
1744	NYSE	SAH	Fri, Oct 22, 2004	19.05	19.18	18.64	18.70
1743	NYSE	SAH	Thu, Oct 21, 2004	18.80	19.05	18.61	18.98
1742	NYSE	SAH	Wed, Oct 20, 2004	18.90	19.03	18.76	18.88
1741	NYSE	SAH	Tue, Oct 19, 2004	19.10	19.49	18.95	19.00
1740	NYSE	SAH	Mon, Oct 18, 2004	18.80	19.25	18.64	19.14
1739	NYSE	SAH	Fri, Oct 15, 2004	18.76	19.09	18.59	18.84
1738	NYSE	SAH	Thu, Oct 14, 2004	19.04	19.04	18.65	18.76
1737	NYSE	SAH	Wed, Oct 13, 2004	19.25	19.81	18.99	19.10
1736	NYSE	SAH	Tue, Oct 12, 2004	18.75	19.78	18.60	19.10
1735	NYSE	SAH	Mon, Oct 11, 2004	20.18	20.18	19.85	20.02
1734	NYSE	SAH	Fri, Oct 8, 2004	20.40	20.48	19.88	20.06
1733	NYSE	SAH	Thu, Oct 7, 2004	20.80	20.85	20.28	20.40
1732	NYSE	SAH	Wed, Oct 6, 2004	20.55	20.82	20.45	20.73
1731	NYSE	SAH	Tue, Oct 5, 2004	20.52	20.84	20.40	20.60
1730	NYSE	SAH	Mon, Oct 4, 2004	20.90	21.26	20.31	20.51
1729	NYSE	SAH	Fri, Oct 1, 2004	20.25	20.78	20.20	20.65
1728	NYSE	SAH	Thu, Sep 30, 2004	20.02	20.26	19.77	20.05
1727	NYSE	SAH	Wed, Sep 29, 2004	19.34	20.28	19.34	20.28
1726	NYSE	SAH	Tue, Sep 28, 2004	19.27	19.55	18.91	19.11
1725	NYSE	SAH	Mon, Sep 27, 2004	20.09	20.32	19.26	19.26
1724	NYSE	SAH	Fri, Sep 24, 2004	20.10	20.50	19.93	20.08
1723	NYSE	SAH	Thu, Sep 23, 2004	20.68	20.68	20.01	20.07
1722	NYSE	SAH	Wed, Sep 22, 2004	21.35	21.35	20.50	20.60
1721	NYSE	SAH	Tue, Sep 21, 2004	21.31	21.63	21.30	21.47
1720	NYSE	SAH	Mon, Sep 20, 2004	21.25	21.53	21.15	21.34
1719	NYSE	SAH	Fri, Sep 17, 2004	21.25	21.32	20.84	21.07
1718	NYSE	SAH	Thu, Sep 16, 2004	20.85	21.05	20.85	21.04
1717	NYSE	SAH	Wed, Sep 15, 2004	21.00	21.08	20.76	20.82
1716	NYSE	SAH	Tue, Sep 14, 2004	21.31	21.31	20.61	21.00
1715	NYSE	SAH	Mon, Sep 13, 2004	21.55	21.67	21.26	21.31
1714	NYSE	SAH	Fri, Sep 10, 2004	21.72	21.87	21.46	21.57
1713	NYSE	SAH	Thu, Sep 9, 2004	21.74	21.83	21.50	21.65
1712	NYSE	SAH	Wed, Sep 8, 2004	21.72	22.05	21.52	21.73
1711	NYSE	SAH	Tue, Sep 7, 2004	21.30	22.11	21.30	21.82
1710	NYSE	SAH	Fri, Sep 3, 2004	21.48	21.66	20.98	21.34
1709	NYSE	SAH	Thu, Sep 2, 2004	20.65	21.81	20.60	21.78
1708	NYSE	SAH	Wed, Sep 1, 2004	20.80	21.25	20.37	20.65
1707	NYSE	SAH	Tue, Aug 31, 2004	20.77	20.98	20.43	20.80
1706	NYSE	SAH	Mon, Aug 30, 2004	20.95	21.20	20.70	20.77
1705	NYSE	SAH	Fri, Aug 27, 2004	20.80	21.14	20.66	21.06
1704	NYSE	SAH	Thu, Aug 26, 2004	21.14	21.14	20.82	20.88
1703	NYSE	SAH	Wed, Aug 25, 2004	21.27	21.44	20.94	21.21
1702	NYSE	SAH	Tue, Aug 24, 2004	21.31	21.58	21.22	21.35
1701	NYSE	SAH	Mon, Aug 23, 2004	21.40	21.55	20.91	21.30
1700	NYSE	SAH	Fri, Aug 20, 2004	21.07	21.48	20.92	21.38
1699	NYSE	SAH	Thu, Aug 19, 2004	21.10	21.40	20.90	21.07
1698	NYSE	SAH	Wed, Aug 18, 2004	20.89	21.43	20.60	21.32
1697	NYSE	SAH	Tue, Aug 17, 2004	20.95	21.34	20.82	20.88
1696	NYSE	SAH	Mon, Aug 16, 2004	20.20	21.20	20.18	21.09
1695	NYSE	SAH	Fri, Aug 13, 2004	20.40	20.48	20.05	20.30
1694	NYSE	SAH	Thu, Aug 12, 2004	20.86	20.86	20.09	20.33
1693	NYSE	SAH	Wed, Aug 11, 2004	21.30	21.42	20.79	20.86
1692	NYSE	SAH	Tue, Aug 10, 2004	20.73	21.64	20.70	21.45
1691	NYSE	SAH	Mon, Aug 9, 2004	20.58	21.15	20.56	20.57
1690	NYSE	SAH	Fri, Aug 6, 2004	20.27	21.09	20.14	20.63
1689	NYSE	SAH	Thu, Aug 5, 2004	21.36	21.48	20.73	20.77
1688	NYSE	SAH	Wed, Aug 4, 2004	21.40	21.74	21.20	21.39
1687	NYSE	SAH	Tue, Aug 3, 2004	21.89	21.89	21.29	21.40
1686	NYSE	SAH	Mon, Aug 2, 2004	22.28	22.31	21.71	21.89
1685	NYSE	SAH	Fri, Jul 30, 2004	22.01	22.42	21.83	22.35
1684	NYSE	SAH	Thu, Jul 29, 2004	20.98	22.20	20.90	22.00
1683	NYSE	SAH	Wed, Jul 28, 2004	22.30	22.34	20.07	20.98
1682	NYSE	SAH	Tue, Jul 27, 2004	20.40	21.58	20.20	21.52
1681	NYSE	SAH	Mon, Jul 26, 2004	18.40	18.70	17.94	18.70
1680	NYSE	SAH	Fri, Jul 23, 2004	18.40	18.57	18.21	18.40
1679	NYSE	SAH	Thu, Jul 22, 2004	18.70	18.82	18.00	18.50
1678	NYSE	SAH	Wed, Jul 21, 2004	19.20	19.34	18.70	18.73
1677	NYSE	SAH	Tue, Jul 20, 2004	18.65	19.00	18.65	18.96
1676	NYSE	SAH	Mon, Jul 19, 2004	18.45	18.75	18.37	18.72
1675	NYSE	SAH	Fri, Jul 16, 2004	19.08	19.08	18.37	18.56
1674	NYSE	SAH	Thu, Jul 15, 2004	19.17	19.17	18.77	19.11
1673	NYSE	SAH	Wed, Jul 14, 2004	19.66	19.70	18.91	19.17
1672	NYSE	SAH	Tue, Jul 13, 2004	19.38	19.66	19.33	19.66
1671	NYSE	SAH	Mon, Jul 12, 2004	19.71	19.78	19.28	19.38
1670	NYSE	SAH	Fri, Jul 9, 2004	19.87	20.15	19.43	19.71
1669	NYSE	SAH	Thu, Jul 8, 2004	20.25	20.54	19.86	19.86
1668	NYSE	SAH	Wed, Jul 7, 2004	20.58	20.84	20.16	20.28
1667	NYSE	SAH	Tue, Jul 6, 2004	21.15	21.15	20.57	20.57
1666	NYSE	SAH	Fri, Jul 2, 2004	21.55	21.68	21.15	21.15
1665	NYSE	SAH	Thu, Jul 1, 2004	22.20	22.20	21.30	21.46
1664	NYSE	SAH	Wed, Jun 30, 2004	22.23	22.29	21.95	22.15
1663	NYSE	SAH	Tue, Jun 29, 2004	22.66	22.66	22.18	22.23
1662	NYSE	SAH	Mon, Jun 28, 2004	22.40	22.99	22.30	22.65
1661	NYSE	SAH	Fri, Jun 25, 2004	22.33	22.55	22.14	22.32
1660	NYSE	SAH	Thu, Jun 24, 2004	21.90	22.33	21.80	22.33
1659	NYSE	SAH	Wed, Jun 23, 2004	21.85	22.07	21.65	21.85
1658	NYSE	SAH	Tue, Jun 22, 2004	22.05	22.20	21.54	21.69
1657	NYSE	SAH	Mon, Jun 21, 2004	21.95	21.95	21.76	21.95
1656	NYSE	SAH	Fri, Jun 18, 2004	22.00	22.33	21.75	21.81
1655	NYSE	SAH	Thu, Jun 17, 2004	22.11	22.20	21.75	22.00
1654	NYSE	SAH	Wed, Jun 16, 2004	22.22	22.34	21.82	22.11
1653	NYSE	SAH	Tue, Jun 15, 2004	21.46	22.43	21.42	22.34
1652	NYSE	SAH	Mon, Jun 14, 2004	21.50	21.70	21.11	21.21
1651	NYSE	SAH	Thu, Jun 10, 2004	21.55	21.61	20.86	21.21
1650	NYSE	SAH	Wed, Jun 9, 2004	21.68	21.83	21.40	21.50
1649	NYSE	SAH	Tue, Jun 8, 2004	21.73	21.85	21.55	21.65
1648	NYSE	SAH	Mon, Jun 7, 2004	21.82	21.86	21.60	21.73
1647	NYSE	SAH	Fri, Jun 4, 2004	21.87	22.00	21.55	21.57
1646	NYSE	SAH	Thu, Jun 3, 2004	21.90	22.00	21.60	21.67
1645	NYSE	SAH	Wed, Jun 2, 2004	22.31	22.31	21.73	22.04
1644	NYSE	SAH	Tue, Jun 1, 2004	22.08	22.43	22.02	22.34
1643	NYSE	SAH	Fri, May 28, 2004	22.05	22.09	21.76	21.95
1642	NYSE	SAH	Thu, May 27, 2004	22.05	22.48	21.95	22.14
1641	NYSE	SAH	Wed, May 26, 2004	22.04	22.30	21.84	22.00
1640	NYSE	SAH	Tue, May 25, 2004	21.43	22.10	21.26	22.04
1639	NYSE	SAH	Mon, May 24, 2004	21.34	21.70	21.08	21.40
1638	NYSE	SAH	Fri, May 21, 2004	21.30	21.61	21.14	21.30
1637	NYSE	SAH	Thu, May 20, 2004	21.50	21.50	20.91	21.18
1636	NYSE	SAH	Wed, May 19, 2004	21.82	22.10	21.50	21.50
1635	NYSE	SAH	Tue, May 18, 2004	21.50	21.90	21.46	21.82
1634	NYSE	SAH	Mon, May 17, 2004	21.90	21.90	21.14	21.34
1633	NYSE	SAH	Fri, May 14, 2004	21.85	22.45	21.80	21.99
1632	NYSE	SAH	Thu, May 13, 2004	21.84	22.08	21.61	21.79
1631	NYSE	SAH	Wed, May 12, 2004	22.45	22.45	21.19	21.84
1630	NYSE	SAH	Tue, May 11, 2004	22.57	22.95	22.51	22.70
1629	NYSE	SAH	Mon, May 10, 2004	23.06	23.35	22.25	22.54
1628	NYSE	SAH	Fri, May 7, 2004	24.20	24.38	23.06	23.06
1627	NYSE	SAH	Thu, May 6, 2004	24.68	24.68	23.89	24.41
1626	NYSE	SAH	Wed, May 5, 2004	24.90	24.98	24.55	24.68
1625	NYSE	SAH	Tue, May 4, 2004	24.80	25.10	24.63	24.79
1624	NYSE	SAH	Mon, May 3, 2004	24.81	25.08	24.73	24.88
1623	NYSE	SAH	Fri, Apr 30, 2004	25.30	25.37	24.81	24.90
1622	NYSE	SAH	Thu, Apr 29, 2004	25.65	25.96	24.99	25.18
1621	NYSE	SAH	Wed, Apr 28, 2004	26.10	26.10	25.60	25.71
1620	NYSE	SAH	Tue, Apr 27, 2004	24.75	26.36	24.66	26.10
1619	NYSE	SAH	Mon, Apr 26, 2004	24.15	24.25	23.77	23.88
1618	NYSE	SAH	Fri, Apr 23, 2004	24.60	24.60	23.50	24.07
1617	NYSE	SAH	Thu, Apr 22, 2004	23.86	24.65	23.86	24.65
1616	NYSE	SAH	Wed, Apr 21, 2004	23.45	23.93	23.34	23.77
1615	NYSE	SAH	Tue, Apr 20, 2004	23.20	23.66	23.20	23.42
1614	NYSE	SAH	Mon, Apr 19, 2004	23.57	23.57	22.92	22.99
1613	NYSE	SAH	Fri, Apr 16, 2004	23.85	24.00	23.56	23.56
1612	NYSE	SAH	Thu, Apr 15, 2004	24.01	24.23	23.65	23.85
1611	NYSE	SAH	Wed, Apr 14, 2004	24.25	24.80	23.73	23.76
1610	NYSE	SAH	Tue, Apr 13, 2004	25.20	25.35	24.50	24.62
1609	NYSE	SAH	Mon, Apr 12, 2004	25.20	25.24	25.06	25.12
1608	NYSE	SAH	Thu, Apr 8, 2004	25.70	25.70	25.02	25.03
1607	NYSE	SAH	Wed, Apr 7, 2004	25.44	25.74	25.21	25.45
1606	NYSE	SAH	Tue, Apr 6, 2004	25.16	25.30	25.11	25.19
1605	NYSE	SAH	Mon, Apr 5, 2004	25.00	25.25	24.90	25.15
1604	NYSE	SAH	Fri, Apr 2, 2004	25.25	25.28	24.76	24.95
1603	NYSE	SAH	Thu, Apr 1, 2004	25.48	25.50	24.57	24.70
1602	NYSE	SAH	Wed, Mar 31, 2004	24.50	25.16	24.37	25.05
1601	NYSE	SAH	Tue, Mar 30, 2004	24.17	24.57	23.89	24.56
1600	NYSE	SAH	Mon, Mar 29, 2004	23.75	24.35	23.72	24.17
1599	NYSE	SAH	Fri, Mar 26, 2004	23.59	23.84	23.43	23.73
1598	NYSE	SAH	Thu, Mar 25, 2004	23.10	23.74	23.10	23.58
1597	NYSE	SAH	Wed, Mar 24, 2004	23.03	23.20	22.90	23.13
1596	NYSE	SAH	Tue, Mar 23, 2004	23.00	23.25	22.82	23.05
1595	NYSE	SAH	Mon, Mar 22, 2004	23.40	23.41	22.62	22.86
1594	NYSE	SAH	Fri, Mar 19, 2004	24.00	24.00	23.35	23.60
1593	NYSE	SAH	Thu, Mar 18, 2004	24.05	24.09	23.45	23.88
1592	NYSE	SAH	Wed, Mar 17, 2004	23.85	24.70	23.75	24.10
1591	NYSE	SAH	Tue, Mar 16, 2004	24.05	24.13	23.43	23.71
1590	NYSE	SAH	Mon, Mar 15, 2004	24.35	24.39	23.95	24.03
1589	NYSE	SAH	Fri, Mar 12, 2004	23.95	24.42	23.95	24.25
1588	NYSE	SAH	Thu, Mar 11, 2004	24.25	24.56	23.69	23.82
1587	NYSE	SAH	Wed, Mar 10, 2004	24.85	24.85	24.37	24.44
1586	NYSE	SAH	Tue, Mar 9, 2004	25.40	25.48	24.71	24.75
1585	NYSE	SAH	Mon, Mar 8, 2004	25.25	25.40	25.15	25.28
1584	NYSE	SAH	Fri, Mar 5, 2004	24.85	25.65	24.85	25.45
1583	NYSE	SAH	Thu, Mar 4, 2004	24.85	25.00	24.75	25.00
1582	NYSE	SAH	Wed, Mar 3, 2004	24.55	25.31	24.55	25.00
1581	NYSE	SAH	Tue, Mar 2, 2004	24.50	24.95	24.49	24.60
1580	NYSE	SAH	Mon, Mar 1, 2004	24.65	24.99	24.65	24.76
1579	NYSE	SAH	Fri, Feb 27, 2004	23.75	24.94	23.75	24.60
1578	NYSE	SAH	Thu, Feb 26, 2004	24.25	25.10	24.25	24.62
1577	NYSE	SAH	Wed, Feb 25, 2004	24.55	24.85	24.10	24.15
1576	NYSE	SAH	Tue, Feb 24, 2004	23.00	24.90	22.76	24.60
1575	NYSE	SAH	Mon, Feb 23, 2004	23.55	23.62	22.53	22.55
1574	NYSE	SAH	Fri, Feb 20, 2004	23.77	24.00	23.43	23.62
1573	NYSE	SAH	Thu, Feb 19, 2004	23.95	24.21	23.75	23.77
1572	NYSE	SAH	Wed, Feb 18, 2004	24.50	24.55	23.77	23.78
1571	NYSE	SAH	Tue, Feb 17, 2004	24.30	24.65	24.26	24.35
1570	NYSE	SAH	Fri, Feb 13, 2004	24.43	24.80	23.55	23.95
1569	NYSE	SAH	Thu, Feb 12, 2004	24.45	24.64	24.30	24.36
1568	NYSE	SAH	Wed, Feb 11, 2004	24.43	24.70	24.27	24.41
1567	NYSE	SAH	Tue, Feb 10, 2004	24.60	24.94	24.07	24.20
1566	NYSE	SAH	Mon, Feb 9, 2004	23.50	24.42	22.75	24.16
1565	NYSE	SAH	Fri, Feb 6, 2004	22.06	22.49	22.00	22.30
1564	NYSE	SAH	Thu, Feb 5, 2004	21.96	22.32	21.92	22.00
1563	NYSE	SAH	Wed, Feb 4, 2004	22.20	22.56	21.88	21.88
1562	NYSE	SAH	Tue, Feb 3, 2004	22.40	22.57	22.15	22.20
1561	NYSE	SAH	Mon, Feb 2, 2004	22.45	22.87	22.16	22.35
1560	NYSE	SAH	Fri, Jan 30, 2004	22.81	22.91	22.35	22.38
1559	NYSE	SAH	Thu, Jan 29, 2004	22.55	22.91	22.21	22.81
1558	NYSE	SAH	Wed, Jan 28, 2004	23.20	23.31	22.30	22.35
1557	NYSE	SAH	Tue, Jan 27, 2004	23.45	23.45	22.87	22.95
1556	NYSE	SAH	Mon, Jan 26, 2004	23.50	23.57	23.15	23.44
1555	NYSE	SAH	Fri, Jan 23, 2004	23.45	23.58	23.14	23.40
1554	NYSE	SAH	Thu, Jan 22, 2004	23.10	23.35	23.00	23.25
1553	NYSE	SAH	Wed, Jan 21, 2004	22.84	23.18	22.75	23.18
1552	NYSE	SAH	Tue, Jan 20, 2004	22.85	23.23	22.85	23.00
1551	NYSE	SAH	Fri, Jan 16, 2004	22.79	23.34	22.79	22.99
1550	NYSE	SAH	Thu, Jan 15, 2004	22.91	22.98	22.71	22.79
1549	NYSE	SAH	Wed, Jan 14, 2004	22.70	23.08	22.70	22.91
1548	NYSE	SAH	Tue, Jan 13, 2004	22.38	22.81	22.34	22.81
1547	NYSE	SAH	Mon, Jan 12, 2004	22.47	22.71	22.26	22.37
1546	NYSE	SAH	Fri, Jan 9, 2004	22.60	22.79	22.39	22.47
1545	NYSE	SAH	Thu, Jan 8, 2004	22.55	22.70	22.50	22.50
1544	NYSE	SAH	Wed, Jan 7, 2004	22.65	22.77	22.44	22.48
1543	NYSE	SAH	Tue, Jan 6, 2004	22.45	22.95	22.21	22.45
1542	NYSE	SAH	Mon, Jan 5, 2004	22.90	23.03	22.44	22.49
1541	NYSE	SAH	Fri, Jan 2, 2004	22.98	23.20	22.48	22.57
1540	NYSE	SAH	Wed, Dec 31, 2003	23.05	23.43	22.87	22.92
1539	NYSE	SAH	Tue, Dec 30, 2003	22.03	23.02	22.03	22.70
1538	NYSE	SAH	Mon, Dec 29, 2003	21.60	22.03	21.60	22.03
1537	NYSE	SAH	Fri, Dec 26, 2003	21.55	21.75	21.46	21.56
1536	NYSE	SAH	Wed, Dec 24, 2003	21.80	21.80	21.50	21.55
1535	NYSE	SAH	Tue, Dec 23, 2003	21.50	22.05	21.43	21.73
1534	NYSE	SAH	Mon, Dec 22, 2003	21.25	21.56	20.97	21.49
1533	NYSE	SAH	Fri, Dec 19, 2003	21.56	21.56	21.14	21.43
1532	NYSE	SAH	Thu, Dec 18, 2003	21.40	21.65	21.20	21.56
1531	NYSE	SAH	Wed, Dec 17, 2003	21.13	21.63	21.02	21.54
1530	NYSE	SAH	Tue, Dec 16, 2003	20.80	21.30	20.65	21.15
1529	NYSE	SAH	Mon, Dec 15, 2003	21.50	21.55	20.74	20.80
1528	NYSE	SAH	Fri, Dec 12, 2003	21.15	21.20	20.85	21.01
1527	NYSE	SAH	Thu, Dec 11, 2003	20.77	21.29	20.71	21.21
1526	NYSE	SAH	Wed, Dec 10, 2003	21.45	21.45	20.67	20.93
1525	NYSE	SAH	Tue, Dec 9, 2003	22.00	22.00	21.50	21.58
1524	NYSE	SAH	Mon, Dec 8, 2003	20.80	21.27	20.79	21.20
1523	NYSE	SAH	Fri, Dec 5, 2003	20.90	20.96	20.69	20.88
1522	NYSE	SAH	Thu, Dec 4, 2003	21.94	21.94	20.60	20.90
1521	NYSE	SAH	Wed, Dec 3, 2003	22.00	22.22	21.91	21.92
1520	NYSE	SAH	Tue, Dec 2, 2003	22.15	22.34	21.95	22.00
1519	NYSE	SAH	Mon, Dec 1, 2003	22.45	22.65	22.18	22.40
1518	NYSE	SAH	Fri, Nov 28, 2003	22.15	22.45	22.15	22.45
1517	NYSE	SAH	Wed, Nov 26, 2003	22.15	22.28	22.08	22.18
1516	NYSE	SAH	Tue, Nov 25, 2003	21.65	22.05	21.63	21.95
1515	NYSE	SAH	Mon, Nov 24, 2003	21.25	21.73	21.25	21.71
1514	NYSE	SAH	Fri, Nov 21, 2003	21.41	21.57	20.99	21.16
1513	NYSE	SAH	Thu, Nov 20, 2003	21.15	21.55	20.94	21.40
1512	NYSE	SAH	Wed, Nov 19, 2003	21.30	21.60	21.06	21.37
1511	NYSE	SAH	Tue, Nov 18, 2003	21.35	21.99	21.35	21.36
1510	NYSE	SAH	Mon, Nov 17, 2003	22.02	22.02	21.24	21.40
1509	NYSE	SAH	Fri, Nov 14, 2003	22.00	22.53	21.97	22.01
1508	NYSE	SAH	Thu, Nov 13, 2003	22.35	22.35	21.91	22.12
1507	NYSE	SAH	Wed, Nov 12, 2003	22.05	22.48	21.80	22.40
1506	NYSE	SAH	Tue, Nov 11, 2003	22.12	22.33	22.08	22.18
1505	NYSE	SAH	Mon, Nov 10, 2003	22.37	22.53	22.17	22.20
1504	NYSE	SAH	Fri, Nov 7, 2003	22.55	22.79	22.41	22.42
1503	NYSE	SAH	Thu, Nov 6, 2003	22.40	22.78	22.31	22.45
1502	NYSE	SAH	Wed, Nov 5, 2003	22.55	22.55	22.11	22.42
1501	NYSE	SAH	Tue, Nov 4, 2003	22.99	22.99	22.61	22.67
1500	NYSE	SAH	Mon, Nov 3, 2003	22.71	22.99	22.71	22.98
1499	NYSE	SAH	Fri, Oct 31, 2003	22.75	22.97	22.58	22.70
1498	NYSE	SAH	Thu, Oct 30, 2003	22.95	23.21	22.78	22.86
1497	NYSE	SAH	Wed, Oct 29, 2003	22.00	22.90	22.00	22.85
1496	NYSE	SAH	Tue, Oct 28, 2003	22.46	22.95	20.36	22.00
1495	NYSE	SAH	Mon, Oct 27, 2003	26.00	26.99	26.00	26.84
1494	NYSE	SAH	Fri, Oct 24, 2003	26.70	26.80	25.46	26.01
1493	NYSE	SAH	Thu, Oct 23, 2003	26.25	26.95	26.20	26.81
1492	NYSE	SAH	Wed, Oct 22, 2003	27.30	27.30	26.36	26.36
1491	NYSE	SAH	Tue, Oct 21, 2003	27.20	27.56	27.20	27.37
1490	NYSE	SAH	Mon, Oct 20, 2003	26.56	27.25	26.56	27.25
1489	NYSE	SAH	Fri, Oct 17, 2003	27.30	27.60	26.55	26.55
1488	NYSE	SAH	Thu, Oct 16, 2003	27.25	27.50	27.10	27.20
1487	NYSE	SAH	Wed, Oct 15, 2003	28.20	28.25	26.20	27.21
1486	NYSE	SAH	Tue, Oct 14, 2003	28.25	28.70	28.24	28.64
1485	NYSE	SAH	Mon, Oct 13, 2003	27.95	28.70	27.95	28.15
1484	NYSE	SAH	Fri, Oct 10, 2003	28.20	28.53	27.80	27.89
1483	NYSE	SAH	Thu, Oct 9, 2003	27.09	28.83	27.09	28.29
1482	NYSE	SAH	Wed, Oct 8, 2003	27.40	27.47	26.82	26.84
1481	NYSE	SAH	Tue, Oct 7, 2003	26.88	27.44	26.78	27.36
1480	NYSE	SAH	Mon, Oct 6, 2003	26.90	27.13	26.50	27.08
1479	NYSE	SAH	Fri, Oct 3, 2003	26.75	27.50	26.75	26.80
1478	NYSE	SAH	Thu, Oct 2, 2003	26.50	26.70	26.09	26.15
1477	NYSE	SAH	Wed, Oct 1, 2003	24.30	26.77	24.25	26.56
1476	NYSE	SAH	Tue, Sep 30, 2003	24.20	24.40	23.58	24.06
1475	NYSE	SAH	Mon, Sep 29, 2003	24.40	25.12	24.14	24.20
1474	NYSE	SAH	Fri, Sep 26, 2003	24.71	24.89	24.31	24.37
1473	NYSE	SAH	Thu, Sep 25, 2003	25.20	25.25	24.67	24.68
1472	NYSE	SAH	Wed, Sep 24, 2003	26.30	26.35	25.45	25.45
1471	NYSE	SAH	Tue, Sep 23, 2003	25.60	26.70	25.52	26.18
1470	NYSE	SAH	Mon, Sep 22, 2003	26.80	26.80	25.40	25.52
1469	NYSE	SAH	Fri, Sep 19, 2003	27.15	27.77	26.96	27.00
1468	NYSE	SAH	Thu, Sep 18, 2003	26.96	27.56	26.95	27.21
1467	NYSE	SAH	Wed, Sep 17, 2003	26.56	27.25	26.38	26.86
1466	NYSE	SAH	Tue, Sep 16, 2003	26.60	26.90	26.10	26.66
1465	NYSE	SAH	Mon, Sep 15, 2003	27.83	28.20	27.55	27.70
1464	NYSE	SAH	Fri, Sep 12, 2003	27.65	28.04	27.25	27.83
1463	NYSE	SAH	Thu, Sep 11, 2003	27.30	27.87	27.20	27.71
1462	NYSE	SAH	Wed, Sep 10, 2003	27.70	28.11	27.45	27.48
1461	NYSE	SAH	Tue, Sep 9, 2003	28.33	28.46	27.79	27.85
1460	NYSE	SAH	Mon, Sep 8, 2003	28.10	28.58	28.08	28.33
1459	NYSE	SAH	Fri, Sep 5, 2003	28.65	28.65	27.84	28.01
1458	NYSE	SAH	Thu, Sep 4, 2003	28.60	28.95	28.54	28.65
1457	NYSE	SAH	Wed, Sep 3, 2003	28.20	29.00	28.03	28.55
1456	NYSE	SAH	Tue, Sep 2, 2003	27.50	28.27	27.40	28.12
1455	NYSE	SAH	Fri, Aug 29, 2003	27.55	27.99	27.27	27.50
1454	NYSE	SAH	Thu, Aug 28, 2003	27.25	27.72	27.20	27.50
1453	NYSE	SAH	Wed, Aug 27, 2003	26.85	27.10	26.78	27.07
1452	NYSE	SAH	Tue, Aug 26, 2003	26.55	27.00	26.44	26.90
1451	NYSE	SAH	Mon, Aug 25, 2003	26.95	27.15	26.40	26.75
1450	NYSE	SAH	Fri, Aug 22, 2003	27.70	27.87	26.94	27.01
1449	NYSE	SAH	Thu, Aug 21, 2003	27.10	27.65	27.08	27.56
1448	NYSE	SAH	Wed, Aug 20, 2003	27.45	27.45	26.93	27.03
1447	NYSE	SAH	Tue, Aug 19, 2003	26.90	27.75	26.90	27.52
1446	NYSE	SAH	Mon, Aug 18, 2003	26.91	26.98	26.79	26.89
1445	NYSE	SAH	Fri, Aug 15, 2003	26.85	26.90	26.70	26.90
1444	NYSE	SAH	Thu, Aug 14, 2003	26.40	26.85	26.35	26.70
1443	NYSE	SAH	Wed, Aug 13, 2003	26.00	26.45	25.98	26.27
1442	NYSE	SAH	Tue, Aug 12, 2003	25.40	25.95	25.19	25.93
1441	NYSE	SAH	Mon, Aug 11, 2003	24.85	25.45	24.83	25.20
1440	NYSE	SAH	Fri, Aug 8, 2003	24.80	24.89	24.45	24.77
1439	NYSE	SAH	Thu, Aug 7, 2003	24.80	25.23	24.62	24.72
1438	NYSE	SAH	Wed, Aug 6, 2003	24.90	25.30	24.55	24.82
1437	NYSE	SAH	Tue, Aug 5, 2003	24.70	25.33	24.43	24.93
1436	NYSE	SAH	Mon, Aug 4, 2003	24.95	25.33	24.40	24.90
1435	NYSE	SAH	Fri, Aug 1, 2003	25.65	25.65	24.40	25.01
1434	NYSE	SAH	Thu, Jul 31, 2003	23.65	25.82	23.65	25.65
1433	NYSE	SAH	Wed, Jul 30, 2003	24.67	24.76	23.34	23.50
1432	NYSE	SAH	Tue, Jul 29, 2003	26.95	26.95	24.30	24.42
1431	NYSE	SAH	Mon, Jul 28, 2003	26.00	27.35	25.99	26.95
1430	NYSE	SAH	Fri, Jul 25, 2003	25.31	26.16	25.30	25.87
1429	NYSE	SAH	Thu, Jul 24, 2003	24.25	25.89	24.25	25.31
1428	NYSE	SAH	Wed, Jul 23, 2003	23.58	23.95	23.40	23.66
1427	NYSE	SAH	Tue, Jul 22, 2003	22.33	23.22	22.33	23.08
1426	NYSE	SAH	Mon, Jul 21, 2003	22.80	22.87	22.35	22.45
1425	NYSE	SAH	Fri, Jul 18, 2003	23.00	23.00	22.60	22.93
1424	NYSE	SAH	Thu, Jul 17, 2003	23.65	23.65	22.85	23.00
1423	NYSE	SAH	Wed, Jul 16, 2003	24.00	24.00	23.65	23.79
1422	NYSE	SAH	Tue, Jul 15, 2003	24.18	24.33	24.00	24.00
1421	NYSE	SAH	Mon, Jul 14, 2003	23.81	24.19	23.81	24.00
1420	NYSE	SAH	Fri, Jul 11, 2003	23.18	23.82	23.11	23.81
1419	NYSE	SAH	Thu, Jul 10, 2003	23.52	23.53	22.80	23.18
1418	NYSE	SAH	Wed, Jul 9, 2003	24.00	24.05	23.48	23.60
1417	NYSE	SAH	Tue, Jul 8, 2003	23.10	24.08	23.10	24.00
1416	NYSE	SAH	Mon, Jul 7, 2003	22.42	23.00	22.42	22.96
1415	NYSE	SAH	Thu, Jul 3, 2003	21.95	22.42	21.95	22.17
1414	NYSE	SAH	Wed, Jul 2, 2003	21.90	22.35	21.79	22.01
1413	NYSE	SAH	Tue, Jul 1, 2003	21.91	22.24	21.85	21.85
1412	NYSE	SAH	Mon, Jun 30, 2003	22.42	22.61	21.90	21.91
1411	NYSE	SAH	Fri, Jun 27, 2003	22.25	22.67	22.22	22.42
1410	NYSE	SAH	Thu, Jun 26, 2003	21.80	22.41	21.60	22.15
1409	NYSE	SAH	Wed, Jun 25, 2003	21.51	22.22	21.51	21.99
1408	NYSE	SAH	Tue, Jun 24, 2003	21.25	21.75	21.25	21.50
1407	NYSE	SAH	Mon, Jun 23, 2003	21.85	21.95	21.00	21.35
1406	NYSE	SAH	Fri, Jun 20, 2003	21.85	22.10	21.80	22.10
1405	NYSE	SAH	Thu, Jun 19, 2003	21.70	22.07	21.66	21.76
1404	NYSE	SAH	Wed, Jun 18, 2003	21.48	21.90	21.37	21.72
1403	NYSE	SAH	Tue, Jun 17, 2003	21.35	21.63	21.25	21.47
1402	NYSE	SAH	Mon, Jun 16, 2003	20.55	21.40	20.55	21.40
1401	NYSE	SAH	Fri, Jun 13, 2003	20.86	20.86	20.28	20.35
1400	NYSE	SAH	Thu, Jun 12, 2003	20.70	20.94	20.65	20.86
1399	NYSE	SAH	Wed, Jun 11, 2003	20.36	20.89	20.20	20.60
1398	NYSE	SAH	Tue, Jun 10, 2003	19.93	20.39	19.80	20.30
1397	NYSE	SAH	Mon, Jun 9, 2003	20.25	20.35	19.79	19.83
1396	NYSE	SAH	Fri, Jun 6, 2003	21.00	21.06	20.20	20.32
1395	NYSE	SAH	Thu, Jun 5, 2003	19.57	20.90	19.40	20.38
1394	NYSE	SAH	Wed, Jun 4, 2003	18.70	19.71	18.55	19.58
1393	NYSE	SAH	Tue, Jun 3, 2003	18.83	18.88	18.50	18.80
1392	NYSE	SAH	Mon, Jun 2, 2003	18.80	19.02	18.70	18.83
1391	NYSE	SAH	Fri, May 30, 2003	18.45	18.70	18.35	18.66
1390	NYSE	SAH	Thu, May 29, 2003	18.75	18.89	18.51	18.59
1389	NYSE	SAH	Wed, May 28, 2003	18.50	18.85	18.47	18.68
1388	NYSE	SAH	Tue, May 27, 2003	17.75	18.45	17.70	18.35
1387	NYSE	SAH	Fri, May 23, 2003	17.85	17.95	17.70	17.92
1386	NYSE	SAH	Thu, May 22, 2003	17.88	17.91	17.50	17.80
1385	NYSE	SAH	Wed, May 21, 2003	17.75	18.00	17.75	17.89
1384	NYSE	SAH	Tue, May 20, 2003	17.75	17.98	17.67	17.75
1383	NYSE	SAH	Mon, May 19, 2003	18.34	18.34	17.76	17.81
1382	NYSE	SAH	Fri, May 16, 2003	18.70	18.70	18.21	18.45
1381	NYSE	SAH	Thu, May 15, 2003	19.00	19.10	18.50	18.82
1380	NYSE	SAH	Wed, May 14, 2003	19.12	19.40	18.80	18.90
1379	NYSE	SAH	Tue, May 13, 2003	19.00	19.55	18.76	19.12
1378	NYSE	SAH	Mon, May 12, 2003	18.30	19.22	18.30	19.10
1377	NYSE	SAH	Fri, May 9, 2003	17.90	18.32	17.90	18.28
1376	NYSE	SAH	Thu, May 8, 2003	17.92	18.10	17.85	17.90
1375	NYSE	SAH	Wed, May 7, 2003	17.55	18.11	17.52	18.00
1374	NYSE	SAH	Tue, May 6, 2003	17.60	17.66	17.31	17.57
1373	NYSE	SAH	Mon, May 5, 2003	17.11	18.14	17.05	17.69
1372	NYSE	SAH	Fri, May 2, 2003	17.10	17.18	16.95	17.10
1371	NYSE	SAH	Thu, May 1, 2003	17.25	17.25	16.85	17.12
1370	NYSE	SAH	Wed, Apr 30, 2003	17.00	17.25	16.77	17.25
1369	NYSE	SAH	Tue, Apr 29, 2003	17.05	17.89	16.57	17.10
1368	NYSE	SAH	Mon, Apr 28, 2003	16.27	17.60	16.27	17.58
1367	NYSE	SAH	Fri, Apr 25, 2003	16.70	16.70	16.07	16.26
1366	NYSE	SAH	Thu, Apr 24, 2003	16.85	17.10	16.52	16.70
1365	NYSE	SAH	Wed, Apr 23, 2003	16.70	17.20	16.52	17.10
1364	NYSE	SAH	Tue, Apr 22, 2003	15.88	16.85	15.88	16.72
1363	NYSE	SAH	Mon, Apr 21, 2003	15.80	15.95	15.75	15.87
1362	NYSE	SAH	Thu, Apr 17, 2003	15.25	15.91	15.24	15.90
1361	NYSE	SAH	Wed, Apr 16, 2003	15.30	15.40	15.27	15.30
1360	NYSE	SAH	Tue, Apr 15, 2003	15.22	15.32	15.16	15.28
1359	NYSE	SAH	Mon, Apr 14, 2003	15.15	15.28	14.97	15.21
1358	NYSE	SAH	Fri, Apr 11, 2003	15.20	15.60	15.05	15.13
1357	NYSE	SAH	Thu, Apr 10, 2003	15.00	15.11	14.88	15.03
1356	NYSE	SAH	Wed, Apr 9, 2003	15.12	15.15	14.90	15.00
1355	NYSE	SAH	Tue, Apr 8, 2003	15.10	15.30	15.07	15.12
1354	NYSE	SAH	Mon, Apr 7, 2003	15.30	15.45	14.85	15.05
1353	NYSE	SAH	Fri, Apr 4, 2003	14.85	15.14	14.80	15.06
1352	NYSE	SAH	Thu, Apr 3, 2003	14.80	15.00	14.76	14.76
1351	NYSE	SAH	Wed, Apr 2, 2003	14.70	14.95	14.70	14.70
1350	NYSE	SAH	Tue, Apr 1, 2003	14.65	14.73	14.41	14.59
1349	NYSE	SAH	Mon, Mar 31, 2003	14.40	14.76	14.27	14.70
1348	NYSE	SAH	Fri, Mar 28, 2003	14.58	14.70	14.35	14.40
1347	NYSE	SAH	Thu, Mar 27, 2003	14.60	14.75	14.26	14.61
1346	NYSE	SAH	Wed, Mar 26, 2003	14.90	14.90	14.65	14.67
1345	NYSE	SAH	Tue, Mar 25, 2003	14.63	14.95	14.55	14.90
1344	NYSE	SAH	Mon, Mar 24, 2003	14.75	14.79	14.40	14.65
1343	NYSE	SAH	Fri, Mar 21, 2003	14.85	15.00	14.60	15.00
1342	NYSE	SAH	Thu, Mar 20, 2003	14.88	14.91	14.65	14.75
1341	NYSE	SAH	Wed, Mar 19, 2003	14.90	14.93	14.61	14.93
1340	NYSE	SAH	Tue, Mar 18, 2003	14.30	14.90	14.11	14.89
1339	NYSE	SAH	Mon, Mar 17, 2003	13.95	14.50	13.50	14.25
1338	NYSE	SAH	Fri, Mar 14, 2003	14.20	14.28	13.87	14.00
1337	NYSE	SAH	Thu, Mar 13, 2003	13.90	14.15	13.45	14.13
1336	NYSE	SAH	Wed, Mar 12, 2003	13.74	13.74	13.22	13.65
1335	NYSE	SAH	Tue, Mar 11, 2003	14.11	14.30	13.75	13.84
1334	NYSE	SAH	Mon, Mar 10, 2003	14.55	14.70	13.85	14.10
1333	NYSE	SAH	Fri, Mar 7, 2003	14.45	15.10	14.21	14.61
1332	NYSE	SAH	Thu, Mar 6, 2003	14.15	14.90	13.95	14.55
1331	NYSE	SAH	Wed, Mar 5, 2003	14.70	14.83	13.82	14.25
1330	NYSE	SAH	Tue, Mar 4, 2003	15.24	15.49	14.65	14.76
1329	NYSE	SAH	Mon, Mar 3, 2003	15.23	15.26	14.95	15.21
1328	NYSE	SAH	Fri, Feb 28, 2003	14.90	15.45	14.78	15.22
1327	NYSE	SAH	Thu, Feb 27, 2003	14.68	14.95	14.58	14.90
1326	NYSE	SAH	Wed, Feb 26, 2003	14.22	14.81	14.17	14.58
1325	NYSE	SAH	Tue, Feb 25, 2003	14.40	14.40	14.10	14.27
1324	NYSE	SAH	Mon, Feb 24, 2003	15.13	15.13	14.42	14.43
1323	NYSE	SAH	Fri, Feb 21, 2003	15.02	15.15	14.88	15.13
1322	NYSE	SAH	Thu, Feb 20, 2003	14.59	15.05	14.45	15.02
1321	NYSE	SAH	Wed, Feb 19, 2003	15.08	15.08	14.43	14.59
1320	NYSE	SAH	Tue, Feb 18, 2003	14.85	15.11	14.70	15.10
1319	NYSE	SAH	Fri, Feb 14, 2003	14.40	14.63	13.97	14.63
1318	NYSE	SAH	Thu, Feb 13, 2003	14.64	14.64	14.20	14.44
1317	NYSE	SAH	Wed, Feb 12, 2003	14.86	14.86	14.42	14.64
1316	NYSE	SAH	Tue, Feb 11, 2003	15.35	15.35	14.81	14.86
1315	NYSE	SAH	Mon, Feb 10, 2003	15.10	15.10	14.55	14.90
1314	NYSE	SAH	Fri, Feb 7, 2003	15.60	15.70	14.97	15.10
1313	NYSE	SAH	Thu, Feb 6, 2003	15.82	16.10	15.30	15.60
1312	NYSE	SAH	Wed, Feb 5, 2003	15.55	15.90	15.55	15.82
1311	NYSE	SAH	Tue, Feb 4, 2003	15.64	15.65	15.40	15.52
1310	NYSE	SAH	Mon, Feb 3, 2003	15.65	15.92	15.49	15.64
1309	NYSE	SAH	Fri, Jan 31, 2003	15.45	15.70	15.43	15.50
1308	NYSE	SAH	Thu, Jan 30, 2003	15.30	15.87	15.30	15.47
1307	NYSE	SAH	Wed, Jan 29, 2003	15.50	15.50	15.25	15.25
1306	NYSE	SAH	Tue, Jan 28, 2003	15.30	15.70	15.30	15.56
1305	NYSE	SAH	Mon, Jan 27, 2003	15.25	15.55	15.20	15.30
1304	NYSE	SAH	Fri, Jan 24, 2003	15.75	15.75	15.30	15.50
1303	NYSE	SAH	Thu, Jan 23, 2003	15.90	16.10	15.50	15.69
1302	NYSE	SAH	Wed, Jan 22, 2003	15.80	16.20	15.72	15.82
1301	NYSE	SAH	Tue, Jan 21, 2003	16.55	16.65	15.90	15.95
1300	NYSE	SAH	Fri, Jan 17, 2003	16.69	16.96	16.55	16.69
1299	NYSE	SAH	Thu, Jan 16, 2003	16.35	16.81	16.31	16.69
1298	NYSE	SAH	Wed, Jan 15, 2003	16.65	16.65	16.16	16.35
1297	NYSE	SAH	Tue, Jan 14, 2003	16.10	16.59	16.10	16.56
1296	NYSE	SAH	Mon, Jan 13, 2003	16.15	16.48	16.10	16.10
1295	NYSE	SAH	Fri, Jan 10, 2003	16.40	16.60	16.12	16.15
1294	NYSE	SAH	Thu, Jan 9, 2003	16.00	16.50	16.00	16.45
1293	NYSE	SAH	Wed, Jan 8, 2003	16.40	16.40	15.69	15.94
1292	NYSE	SAH	Tue, Jan 7, 2003	15.78	16.50	15.77	16.16
1291	NYSE	SAH	Mon, Jan 6, 2003	15.76	15.91	15.73	15.77
1290	NYSE	SAH	Fri, Jan 3, 2003	15.77	15.90	15.60	15.76
1289	NYSE	SAH	Thu, Jan 2, 2003	14.97	15.91	14.97	15.77
1288	NYSE	SAH	Tue, Dec 31, 2002	14.90	15.15	14.75	14.87
1287	NYSE	SAH	Mon, Dec 30, 2002	15.05	15.05	14.45	14.80
1286	NYSE	SAH	Fri, Dec 27, 2002	14.94	15.10	14.92	14.96
1285	NYSE	SAH	Thu, Dec 26, 2002	14.72	15.05	14.72	14.94
1284	NYSE	SAH	Tue, Dec 24, 2002	14.82	14.88	14.68	14.70
1283	NYSE	SAH	Mon, Dec 23, 2002	15.00	15.10	14.60	14.82
1282	NYSE	SAH	Fri, Dec 20, 2002	14.60	15.15	14.25	14.90
1281	NYSE	SAH	Thu, Dec 19, 2002	15.20	15.41	14.30	14.60
1280	NYSE	SAH	Wed, Dec 18, 2002	14.71	15.27	14.50	15.25
1279	NYSE	SAH	Tue, Dec 17, 2002	14.77	14.99	14.25	14.71
1278	NYSE	SAH	Mon, Dec 16, 2002	15.70	16.05	15.60	15.74
1277	NYSE	SAH	Fri, Dec 13, 2002	15.65	16.10	15.55	15.70
1276	NYSE	SAH	Thu, Dec 12, 2002	16.40	16.40	15.30	15.81
1275	NYSE	SAH	Wed, Dec 11, 2002	16.60	16.71	16.00	16.47
1274	NYSE	SAH	Tue, Dec 10, 2002	16.75	16.98	16.41	16.60
1273	NYSE	SAH	Mon, Dec 9, 2002	17.40	17.45	16.50	16.73
1272	NYSE	SAH	Fri, Dec 6, 2002	17.10	17.45	17.04	17.42
1271	NYSE	SAH	Thu, Dec 5, 2002	17.05	17.19	16.90	17.13
1270	NYSE	SAH	Wed, Dec 4, 2002	16.75	17.35	16.41	16.95
1269	NYSE	SAH	Tue, Dec 3, 2002	17.06	17.06	16.72	17.00
1268	NYSE	SAH	Mon, Dec 2, 2002	17.76	18.40	17.26	17.30
1267	NYSE	SAH	Fri, Nov 29, 2002	17.65	17.85	17.40	17.66
1266	NYSE	SAH	Wed, Nov 27, 2002	16.55	17.69	16.55	17.40
1265	NYSE	SAH	Tue, Nov 26, 2002	17.08	17.09	16.45	16.50
1264	NYSE	SAH	Mon, Nov 25, 2002	16.40	17.22	16.37	17.08
1263	NYSE	SAH	Fri, Nov 22, 2002	15.93	16.70	15.77	16.30
1262	NYSE	SAH	Thu, Nov 21, 2002	15.65	16.65	15.65	15.83
1261	NYSE	SAH	Wed, Nov 20, 2002	14.95	15.80	14.95	15.55
1260	NYSE	SAH	Tue, Nov 19, 2002	15.85	15.85	15.11	15.13
1259	NYSE	SAH	Mon, Nov 18, 2002	15.90	16.10	15.80	15.85
1258	NYSE	SAH	Fri, Nov 15, 2002	15.37	16.03	14.95	15.80
1257	NYSE	SAH	Thu, Nov 14, 2002	15.55	16.19	15.30	15.40
1256	NYSE	SAH	Wed, Nov 13, 2002	15.35	15.65	15.08	15.39
1255	NYSE	SAH	Tue, Nov 12, 2002	15.10	15.80	15.05	15.50
1254	NYSE	SAH	Mon, Nov 11, 2002	15.83	15.83	15.10	15.28
1253	NYSE	SAH	Fri, Nov 8, 2002	16.30	16.36	15.66	15.82
1252	NYSE	SAH	Thu, Nov 7, 2002	16.80	16.80	16.05	16.32
1251	NYSE	SAH	Wed, Nov 6, 2002	16.60	16.85	16.24	16.80
1250	NYSE	SAH	Tue, Nov 5, 2002	16.24	16.50	15.89	16.44
1249	NYSE	SAH	Mon, Nov 4, 2002	16.15	16.70	15.85	16.24
1248	NYSE	SAH	Fri, Nov 1, 2002	15.75	16.25	15.40	15.90
1247	NYSE	SAH	Thu, Oct 31, 2002	15.81	16.40	15.50	15.75
1246	NYSE	SAH	Wed, Oct 30, 2002	16.65	16.85	15.60	15.81
1245	NYSE	SAH	Tue, Oct 29, 2002	15.35	16.85	14.93	16.57
1244	NYSE	SAH	Mon, Oct 28, 2002	16.50	16.75	14.75	14.93
1243	NYSE	SAH	Fri, Oct 25, 2002	16.15	16.39	15.45	16.30
1242	NYSE	SAH	Thu, Oct 24, 2002	16.70	17.06	16.00	16.15
1241	NYSE	SAH	Wed, Oct 23, 2002	16.20	16.95	16.00	16.45
1240	NYSE	SAH	Tue, Oct 22, 2002	16.95	17.20	16.20	16.20
1239	NYSE	SAH	Mon, Oct 21, 2002	16.25	17.10	15.85	16.96
1238	NYSE	SAH	Fri, Oct 18, 2002	16.28	16.67	16.15	16.38
1237	NYSE	SAH	Thu, Oct 17, 2002	15.80	16.57	15.75	16.30
1236	NYSE	SAH	Wed, Oct 16, 2002	16.50	16.50	15.20	15.49
1235	NYSE	SAH	Tue, Oct 15, 2002	16.40	16.95	16.16	16.60
1234	NYSE	SAH	Mon, Oct 14, 2002	14.90	15.89	14.85	15.85
1233	NYSE	SAH	Fri, Oct 11, 2002	15.26	15.96	15.00	15.33
1232	NYSE	SAH	Thu, Oct 10, 2002	14.10	15.09	13.35	15.09
1231	NYSE	SAH	Wed, Oct 9, 2002	14.05	14.39	13.31	14.05
1230	NYSE	SAH	Tue, Oct 8, 2002	14.85	15.17	14.25	14.65
1229	NYSE	SAH	Mon, Oct 7, 2002	15.42	15.42	14.40	14.43
1228	NYSE	SAH	Fri, Oct 4, 2002	15.80	15.80	15.00	15.45
1227	NYSE	SAH	Thu, Oct 3, 2002	15.20	15.93	15.20	15.70
1226	NYSE	SAH	Wed, Oct 2, 2002	16.00	16.08	14.55	15.17
1225	NYSE	SAH	Tue, Oct 1, 2002	17.50	17.65	15.30	16.10
1224	NYSE	SAH	Mon, Sep 30, 2002	18.25	18.25	17.35	17.70
1223	NYSE	SAH	Fri, Sep 27, 2002	19.30	19.38	18.05	18.25
1222	NYSE	SAH	Thu, Sep 26, 2002	19.02	19.45	18.96	19.30
1221	NYSE	SAH	Wed, Sep 25, 2002	19.10	19.36	18.66	19.00
1220	NYSE	SAH	Tue, Sep 24, 2002	18.45	18.64	17.98	18.55
1219	NYSE	SAH	Mon, Sep 23, 2002	19.75	19.85	18.10	18.70
1218	NYSE	SAH	Fri, Sep 20, 2002	19.66	20.10	19.66	19.96
1217	NYSE	SAH	Thu, Sep 19, 2002	19.70	19.90	19.26	19.55
1216	NYSE	SAH	Wed, Sep 18, 2002	20.20	20.21	19.30	19.93
1215	NYSE	SAH	Tue, Sep 17, 2002	21.35	21.40	20.21	20.39
1214	NYSE	SAH	Mon, Sep 16, 2002	21.10	21.30	20.90	20.94
1213	NYSE	SAH	Fri, Sep 13, 2002	21.24	21.34	20.78	20.98
1212	NYSE	SAH	Thu, Sep 12, 2002	21.29	21.38	20.80	21.19
1211	NYSE	SAH	Wed, Sep 11, 2002	21.88	21.95	21.27	21.29
1210	NYSE	SAH	Tue, Sep 10, 2002	21.38	21.76	21.21	21.68
1209	NYSE	SAH	Mon, Sep 9, 2002	21.25	21.50	20.95	21.13
1208	NYSE	SAH	Fri, Sep 6, 2002	20.05	21.38	20.05	21.25
1207	NYSE	SAH	Thu, Sep 5, 2002	20.65	20.65	19.65	19.89
1206	NYSE	SAH	Wed, Sep 4, 2002	19.70	20.95	19.50	20.81
1205	NYSE	SAH	Tue, Sep 3, 2002	20.15	20.15	19.61	19.70
1204	NYSE	SAH	Fri, Aug 30, 2002	20.45	20.61	20.17	20.40
1203	NYSE	SAH	Thu, Aug 29, 2002	20.11	20.50	19.40	20.45
1202	NYSE	SAH	Wed, Aug 28, 2002	21.25	21.25	20.00	20.11
1201	NYSE	SAH	Tue, Aug 27, 2002	21.56	22.10	21.10	21.30
1200	NYSE	SAH	Mon, Aug 26, 2002	21.40	21.70	20.90	21.55
1199	NYSE	SAH	Fri, Aug 23, 2002	21.70	21.80	20.45	21.25
1198	NYSE	SAH	Thu, Aug 22, 2002	21.40	21.80	21.30	21.70
1197	NYSE	SAH	Wed, Aug 21, 2002	21.45	21.75	20.90	21.48
1196	NYSE	SAH	Tue, Aug 20, 2002	21.10	21.45	20.80	21.30
1195	NYSE	SAH	Mon, Aug 19, 2002	20.50	21.49	20.35	21.30
1194	NYSE	SAH	Fri, Aug 16, 2002	20.50	21.20	20.17	20.55
1193	NYSE	SAH	Thu, Aug 15, 2002	19.70	20.65	19.70	20.60
1192	NYSE	SAH	Wed, Aug 14, 2002	18.42	19.37	18.18	19.30
1191	NYSE	SAH	Tue, Aug 13, 2002	18.15	19.10	18.15	18.38
1190	NYSE	SAH	Mon, Aug 12, 2002	18.00	18.75	17.60	18.17
1189	NYSE	SAH	Fri, Aug 9, 2002	17.64	18.60	17.20	18.10
1188	NYSE	SAH	Thu, Aug 8, 2002	18.40	18.40	16.35	17.64
1187	NYSE	SAH	Wed, Aug 7, 2002	18.50	18.55	17.40	18.21
1186	NYSE	SAH	Tue, Aug 6, 2002	17.50	18.12	17.40	17.92
1185	NYSE	SAH	Mon, Aug 5, 2002	17.70	17.82	16.66	17.11
1184	NYSE	SAH	Fri, Aug 2, 2002	20.75	20.75	17.40	17.51
1183	NYSE	SAH	Thu, Aug 1, 2002	20.00	20.30	19.70	20.09
1182	NYSE	SAH	Wed, Jul 31, 2002	20.50	20.76	19.25	19.98
1181	NYSE	SAH	Tue, Jul 30, 2002	23.86	24.23	19.75	20.50
1180	NYSE	SAH	Mon, Jul 29, 2002	21.78	24.15	21.78	24.00
1179	NYSE	SAH	Fri, Jul 26, 2002	20.86	21.95	20.86	21.53
1178	NYSE	SAH	Thu, Jul 25, 2002	20.80	21.40	19.85	20.85
1177	NYSE	SAH	Wed, Jul 24, 2002	18.60	20.60	17.80	20.60
1176	NYSE	SAH	Tue, Jul 23, 2002	19.50	19.50	17.60	18.90
1175	NYSE	SAH	Mon, Jul 22, 2002	20.90	20.95	19.16	19.45
1174	NYSE	SAH	Fri, Jul 19, 2002	21.80	21.81	20.91	21.25
1173	NYSE	SAH	Thu, Jul 18, 2002	21.59	22.55	21.50	21.85
1172	NYSE	SAH	Wed, Jul 17, 2002	21.55	22.70	20.91	21.60
1171	NYSE	SAH	Tue, Jul 16, 2002	22.20	22.45	21.25	21.30
1170	NYSE	SAH	Mon, Jul 15, 2002	22.88	23.00	21.61	22.86
1169	NYSE	SAH	Fri, Jul 12, 2002	24.00	24.04	22.75	22.85
1168	NYSE	SAH	Thu, Jul 11, 2002	24.24	24.24	22.20	23.85
1167	NYSE	SAH	Wed, Jul 10, 2002	25.45	25.45	24.24	24.24
1166	NYSE	SAH	Tue, Jul 9, 2002	24.70	25.65	24.70	24.90
1165	NYSE	SAH	Mon, Jul 8, 2002	25.27	25.38	24.45	24.70
1164	NYSE	SAH	Fri, Jul 5, 2002	24.30	25.60	24.30	25.28
1163	NYSE	SAH	Wed, Jul 3, 2002	23.05	23.70	22.85	23.69
1162	NYSE	SAH	Tue, Jul 2, 2002	24.70	24.70	22.45	23.30
1161	NYSE	SAH	Mon, Jul 1, 2002	25.75	26.09	24.20	24.70
1160	NYSE	SAH	Fri, Jun 28, 2002	26.45	26.70	25.75	25.75
1159	NYSE	SAH	Thu, Jun 27, 2002	26.00	26.55	25.38	26.50
1158	NYSE	SAH	Wed, Jun 26, 2002	24.50	25.50	24.50	25.50
1157	NYSE	SAH	Tue, Jun 25, 2002	27.47	27.50	26.17	26.18
1156	NYSE	SAH	Mon, Jun 24, 2002	27.20	27.45	26.05	27.22
1155	NYSE	SAH	Fri, Jun 21, 2002	27.94	27.95	27.25	27.38
1154	NYSE	SAH	Thu, Jun 20, 2002	28.56	28.60	27.45	27.95
1153	NYSE	SAH	Wed, Jun 19, 2002	27.10	29.10	26.90	28.55
1152	NYSE	SAH	Tue, Jun 18, 2002	27.76	27.79	26.95	27.20
1151	NYSE	SAH	Mon, Jun 17, 2002	27.00	28.40	26.80	27.76
1150	NYSE	SAH	Fri, Jun 14, 2002	27.10	27.79	25.71	27.10
1149	NYSE	SAH	Thu, Jun 13, 2002	28.50	28.50	27.00	27.60
1148	NYSE	SAH	Wed, Jun 12, 2002	29.48	29.48	28.25	28.62
1147	NYSE	SAH	Tue, Jun 11, 2002	31.30	31.40	29.45	29.48
1146	NYSE	SAH	Mon, Jun 10, 2002	30.75	31.61	30.55	30.84
1145	NYSE	SAH	Fri, Jun 7, 2002	30.00	31.00	28.40	30.58
1144	NYSE	SAH	Thu, Jun 6, 2002	30.80	31.15	30.61	30.61
1143	NYSE	SAH	Wed, Jun 5, 2002	30.28	31.24	30.25	30.75
1142	NYSE	SAH	Tue, Jun 4, 2002	31.80	31.80	28.40	30.51
1141	NYSE	SAH	Mon, Jun 3, 2002	32.85	33.18	31.40	31.95
1140	NYSE	SAH	Fri, May 31, 2002	31.95	33.20	31.80	33.10
1139	NYSE	SAH	Thu, May 30, 2002	31.00	32.50	30.45	31.70
1138	NYSE	SAH	Wed, May 29, 2002	33.70	33.73	32.20	32.36
1137	NYSE	SAH	Tue, May 28, 2002	35.50	35.51	33.12	33.75
1136	NYSE	SAH	Fri, May 24, 2002	35.25	36.69	35.25	35.70
1135	NYSE	SAH	Thu, May 23, 2002	35.20	35.74	34.00	35.00
1134	NYSE	SAH	Wed, May 22, 2002	33.60	34.90	33.25	34.78
1133	NYSE	SAH	Tue, May 21, 2002	35.90	36.55	34.31	34.49
1132	NYSE	SAH	Mon, May 20, 2002	37.05	37.45	35.40	35.90
1131	NYSE	SAH	Fri, May 17, 2002	37.51	37.90	36.10	36.52
1130	NYSE	SAH	Thu, May 16, 2002	38.09	38.40	37.15	37.26
1129	NYSE	SAH	Wed, May 15, 2002	37.80	38.41	37.10	38.08
1128	NYSE	SAH	Tue, May 14, 2002	38.10	38.60	37.91	37.95
1127	NYSE	SAH	Mon, May 13, 2002	38.61	38.73	37.85	37.86
1126	NYSE	SAH	Fri, May 10, 2002	38.46	39.20	38.32	38.60
1125	NYSE	SAH	Thu, May 9, 2002	37.25	38.50	37.15	38.45
1124	NYSE	SAH	Wed, May 8, 2002	38.00	38.45	37.25	37.25
1123	NYSE	SAH	Tue, May 7, 2002	38.45	39.10	37.50	37.50
1122	NYSE	SAH	Mon, May 6, 2002	38.56	39.75	38.40	38.45
1121	NYSE	SAH	Fri, May 3, 2002	37.03	38.68	36.90	38.56
1120	NYSE	SAH	Thu, May 2, 2002	36.06	36.87	35.85	36.78
1119	NYSE	SAH	Wed, May 1, 2002	38.00	38.00	35.90	36.05
1118	NYSE	SAH	Tue, Apr 30, 2002	35.84	38.45	35.52	38.45
1117	NYSE	SAH	Mon, Apr 29, 2002	36.00	36.20	35.20	35.84
1116	NYSE	SAH	Fri, Apr 26, 2002	36.65	36.69	35.76	36.00
1115	NYSE	SAH	Thu, Apr 25, 2002	37.33	37.33	36.25	36.42
1114	NYSE	SAH	Wed, Apr 24, 2002	36.25	37.67	36.22	37.33
1113	NYSE	SAH	Tue, Apr 23, 2002	35.50	36.25	34.70	35.50
1112	NYSE	SAH	Mon, Apr 22, 2002	35.10	35.53	34.11	35.42
1111	NYSE	SAH	Fri, Apr 19, 2002	34.65	34.91	34.06	34.91
1110	NYSE	SAH	Thu, Apr 18, 2002	32.80	34.66	32.80	34.42
1109	NYSE	SAH	Wed, Apr 17, 2002	34.50	35.20	33.50	33.53
1108	NYSE	SAH	Tue, Apr 16, 2002	34.30	34.90	34.01	34.40
1107	NYSE	SAH	Mon, Apr 15, 2002	35.00	35.00	33.05	33.11
1106	NYSE	SAH	Fri, Apr 12, 2002	34.65	35.00	33.91	35.00
1105	NYSE	SAH	Thu, Apr 11, 2002	34.25	34.80	33.60	34.28
1104	NYSE	SAH	Wed, Apr 10, 2002	32.50	33.40	32.15	33.35
1103	NYSE	SAH	Tue, Apr 9, 2002	31.95	32.49	31.95	32.46
1102	NYSE	SAH	Mon, Apr 8, 2002	31.50	31.97	31.09	31.95
1101	NYSE	SAH	Fri, Apr 5, 2002	31.40	32.00	31.16	31.60
1100	NYSE	SAH	Thu, Apr 4, 2002	31.22	31.78	31.10	31.30
1099	NYSE	SAH	Wed, Apr 3, 2002	30.71	31.50	30.50	31.21
1098	NYSE	SAH	Tue, Apr 2, 2002	30.60	31.20	30.50	30.71
1097	NYSE	SAH	Mon, Apr 1, 2002	29.98	31.50	29.80	31.10
1096	NYSE	SAH	Thu, Mar 28, 2002	29.97	30.20	29.30	29.98
1095	NYSE	SAH	Wed, Mar 27, 2002	29.93	30.00	29.00	29.72
1094	NYSE	SAH	Tue, Mar 26, 2002	28.55	29.90	28.52	29.83
1093	NYSE	SAH	Mon, Mar 25, 2002	28.98	29.30	28.17	28.55
1092	NYSE	SAH	Fri, Mar 22, 2002	30.02	30.05	28.84	28.90
1091	NYSE	SAH	Thu, Mar 21, 2002	29.95	30.30	27.50	29.92
1090	NYSE	SAH	Wed, Mar 20, 2002	29.96	30.50	29.85	29.90
1089	NYSE	SAH	Tue, Mar 19, 2002	30.21	30.30	29.70	30.21
1088	NYSE	SAH	Mon, Mar 18, 2002	31.10	31.25	29.80	30.11
1087	NYSE	SAH	Fri, Mar 15, 2002	29.80	30.35	29.80	30.03
1086	NYSE	SAH	Thu, Mar 14, 2002	31.20	31.21	29.20	29.83
1085	NYSE	SAH	Wed, Mar 13, 2002	32.30	32.30	31.20	31.20
1084	NYSE	SAH	Tue, Mar 12, 2002	31.05	32.47	31.00	32.30
1083	NYSE	SAH	Mon, Mar 11, 2002	31.40	31.70	30.95	31.15
1082	NYSE	SAH	Fri, Mar 8, 2002	30.00	31.00	29.25	30.34
1081	NYSE	SAH	Thu, Mar 7, 2002	30.20	30.29	29.32	29.55
1080	NYSE	SAH	Wed, Mar 6, 2002	27.23	29.00	27.01	28.75
1079	NYSE	SAH	Tue, Mar 5, 2002	27.90	27.90	26.50	27.13
1078	NYSE	SAH	Mon, Mar 4, 2002	27.90	27.96	27.48	27.50
1077	NYSE	SAH	Fri, Mar 1, 2002	26.28	27.95	26.26	27.55
1076	NYSE	SAH	Thu, Feb 28, 2002	26.60	26.75	26.21	26.28
1075	NYSE	SAH	Wed, Feb 27, 2002	27.20	27.20	25.85	26.27
1074	NYSE	SAH	Tue, Feb 26, 2002	25.65	26.75	25.65	26.40
1073	NYSE	SAH	Mon, Feb 25, 2002	24.05	25.61	24.05	25.00
1072	NYSE	SAH	Fri, Feb 22, 2002	25.00	25.00	23.80	24.02
1071	NYSE	SAH	Thu, Feb 21, 2002	24.25	24.90	23.90	24.54
1070	NYSE	SAH	Wed, Feb 20, 2002	23.62	24.25	23.00	24.25
1069	NYSE	SAH	Tue, Feb 19, 2002	23.45	23.85	23.20	23.52
1068	NYSE	SAH	Fri, Feb 15, 2002	24.25	24.30	23.35	23.45
1067	NYSE	SAH	Thu, Feb 14, 2002	25.45	25.45	24.10	24.25
1066	NYSE	SAH	Wed, Feb 13, 2002	23.30	24.30	23.30	24.28
1065	NYSE	SAH	Tue, Feb 12, 2002	23.50	23.51	22.90	23.23
1064	NYSE	SAH	Mon, Feb 11, 2002	24.30	24.30	23.30	23.55
1063	NYSE	SAH	Fri, Feb 8, 2002	25.47	25.48	22.00	23.10
1062	NYSE	SAH	Thu, Feb 7, 2002	27.60	27.60	24.90	25.46
1061	NYSE	SAH	Wed, Feb 6, 2002	26.93	28.10	26.93	27.60
1060	NYSE	SAH	Tue, Feb 5, 2002	27.05	28.16	26.71	26.92
1059	NYSE	SAH	Mon, Feb 4, 2002	27.75	28.10	26.89	27.06
1058	NYSE	SAH	Fri, Feb 1, 2002	28.40	28.85	27.55	27.81
1057	NYSE	SAH	Thu, Jan 31, 2002	28.05	28.85	27.82	28.50
1056	NYSE	SAH	Wed, Jan 30, 2002	26.20	28.00	25.50	28.00
1055	NYSE	SAH	Tue, Jan 29, 2002	26.70	26.90	25.75	26.10
1054	NYSE	SAH	Mon, Jan 28, 2002	27.25	27.69	26.42	26.70
1053	NYSE	SAH	Fri, Jan 25, 2002	27.00	27.60	27.00	27.21
1052	NYSE	SAH	Thu, Jan 24, 2002	27.75	27.75	26.70	26.98
1051	NYSE	SAH	Wed, Jan 23, 2002	26.90	27.85	26.90	27.75
1050	NYSE	SAH	Tue, Jan 22, 2002	26.90	27.85	26.80	26.81
1049	NYSE	SAH	Fri, Jan 18, 2002	27.00	27.10	26.19	26.65
1048	NYSE	SAH	Thu, Jan 17, 2002	26.33	27.10	26.00	27.10
1047	NYSE	SAH	Wed, Jan 16, 2002	26.87	26.87	26.00	26.25
1046	NYSE	SAH	Tue, Jan 15, 2002	25.00	27.15	25.00	26.87
1045	NYSE	SAH	Mon, Jan 14, 2002	23.80	24.90	23.30	24.90
1044	NYSE	SAH	Fri, Jan 11, 2002	24.82	24.98	24.09	24.21
1043	NYSE	SAH	Thu, Jan 10, 2002	23.98	24.99	23.98	24.90
1042	NYSE	SAH	Wed, Jan 9, 2002	22.85	24.60	22.85	23.88
1041	NYSE	SAH	Tue, Jan 8, 2002	22.00	22.85	21.92	22.85
1040	NYSE	SAH	Mon, Jan 7, 2002	20.70	22.25	20.65	21.98
1039	NYSE	SAH	Fri, Jan 4, 2002	21.89	21.89	20.70	20.94
1038	NYSE	SAH	Thu, Jan 3, 2002	22.55	22.90	21.55	21.89
1037	NYSE	SAH	Wed, Jan 2, 2002	23.40	23.55	22.50	22.80
1036	NYSE	SAH	Mon, Dec 31, 2001	23.96	23.96	23.31	23.44
1035	NYSE	SAH	Fri, Dec 28, 2001	22.05	23.98	22.05	23.86
1034	NYSE	SAH	Thu, Dec 27, 2001	23.00	23.95	21.90	22.03
1033	NYSE	SAH	Wed, Dec 26, 2001	22.31	22.95	22.30	22.87
1032	NYSE	SAH	Mon, Dec 24, 2001	22.15	22.75	22.15	22.30
1031	NYSE	SAH	Fri, Dec 21, 2001	22.10	22.70	22.00	22.08
1030	NYSE	SAH	Thu, Dec 20, 2001	22.82	23.10	22.02	22.10
1029	NYSE	SAH	Wed, Dec 19, 2001	21.58	22.79	21.50	22.57
1028	NYSE	SAH	Tue, Dec 18, 2001	21.80	21.99	21.50	21.62
1027	NYSE	SAH	Mon, Dec 17, 2001	21.40	22.20	21.30	21.80
1026	NYSE	SAH	Fri, Dec 14, 2001	20.60	21.20	20.55	21.20
1025	NYSE	SAH	Thu, Dec 13, 2001	21.02	21.02	20.60	20.76
1024	NYSE	SAH	Wed, Dec 12, 2001	20.70	21.30	20.70	21.12
1023	NYSE	SAH	Tue, Dec 11, 2001	20.90	21.10	20.45	20.45
1022	NYSE	SAH	Mon, Dec 10, 2001	21.50	21.75	20.80	20.80
1021	NYSE	SAH	Fri, Dec 7, 2001	20.70	21.78	20.70	21.50
1020	NYSE	SAH	Thu, Dec 6, 2001	20.69	20.90	20.50	20.55
1019	NYSE	SAH	Wed, Dec 5, 2001	20.24	21.00	20.24	20.59
1018	NYSE	SAH	Tue, Dec 4, 2001	19.50	20.10	19.32	20.05
1017	NYSE	SAH	Mon, Dec 3, 2001	19.75	19.80	19.41	19.45
1016	NYSE	SAH	Fri, Nov 30, 2001	19.99	20.06	19.80	19.85
1015	NYSE	SAH	Thu, Nov 29, 2001	19.16	20.00	19.16	19.98
1014	NYSE	SAH	Wed, Nov 28, 2001	19.60	19.87	19.16	19.16
1013	NYSE	SAH	Tue, Nov 27, 2001	20.00	20.00	19.53	19.66
1012	NYSE	SAH	Mon, Nov 26, 2001	19.25	20.13	19.12	20.04
1011	NYSE	SAH	Fri, Nov 23, 2001	18.84	19.33	18.84	19.25
1010	NYSE	SAH	Wed, Nov 21, 2001	18.95	19.35	18.75	18.85
1009	NYSE	SAH	Tue, Nov 20, 2001	18.99	19.40	18.85	19.05
1008	NYSE	SAH	Mon, Nov 19, 2001	18.88	19.33	18.85	18.98
1007	NYSE	SAH	Fri, Nov 16, 2001	19.10	19.10	18.60	18.87
1006	NYSE	SAH	Thu, Nov 15, 2001	19.04	19.35	18.84	19.00
1005	NYSE	SAH	Wed, Nov 14, 2001	18.63	19.23	18.50	19.19
1004	NYSE	SAH	Tue, Nov 13, 2001	17.83	18.53	17.83	18.53
1003	NYSE	SAH	Mon, Nov 12, 2001	17.60	17.80	17.20	17.58
1002	NYSE	SAH	Fri, Nov 9, 2001	17.95	17.98	17.56	17.65
1001	NYSE	SAH	Thu, Nov 8, 2001	17.70	18.25	17.70	17.95
1000	NYSE	SAH	Wed, Nov 7, 2001	18.19	18.20	17.70	17.80
999	NYSE	SAH	Tue, Nov 6, 2001	17.45	18.30	17.45	18.30
998	NYSE	SAH	Mon, Nov 5, 2001	17.50	17.51	17.16	17.35
997	NYSE	SAH	Fri, Nov 2, 2001	17.60	17.80	17.50	17.50
996	NYSE	SAH	Thu, Nov 1, 2001	16.55	17.60	16.20	17.60
995	NYSE	SAH	Wed, Oct 31, 2001	16.75	17.05	16.25	16.62
994	NYSE	SAH	Tue, Oct 30, 2001	18.49	18.49	16.05	16.18
993	NYSE	SAH	Mon, Oct 29, 2001	19.00	19.50	18.71	18.74
992	NYSE	SAH	Fri, Oct 26, 2001	17.93	18.50	17.70	18.45
991	NYSE	SAH	Thu, Oct 25, 2001	18.00	18.20	17.55	17.93
990	NYSE	SAH	Wed, Oct 24, 2001	18.05	18.15	17.80	18.00
989	NYSE	SAH	Tue, Oct 23, 2001	18.00	18.62	17.80	17.80
988	NYSE	SAH	Mon, Oct 22, 2001	18.20	18.25	17.70	17.93
987	NYSE	SAH	Fri, Oct 19, 2001	17.60	18.46	17.47	18.10
986	NYSE	SAH	Thu, Oct 18, 2001	17.60	17.69	17.01	17.60
985	NYSE	SAH	Wed, Oct 17, 2001	17.30	17.70	17.30	17.50
984	NYSE	SAH	Tue, Oct 16, 2001	16.75	17.50	16.60	17.35
983	NYSE	SAH	Mon, Oct 15, 2001	17.00	17.00	16.30	16.75
982	NYSE	SAH	Fri, Oct 12, 2001	16.80	17.05	16.65	17.01
981	NYSE	SAH	Thu, Oct 11, 2001	16.61	16.89	16.61	16.77
980	NYSE	SAH	Wed, Oct 10, 2001	16.60	17.10	16.00	16.51
979	NYSE	SAH	Tue, Oct 9, 2001	16.27	16.75	16.27	16.60
978	NYSE	SAH	Mon, Oct 8, 2001	16.02	16.40	16.02	16.27
977	NYSE	SAH	Fri, Oct 5, 2001	16.00	16.30	15.65	16.02
976	NYSE	SAH	Thu, Oct 4, 2001	14.96	16.60	14.90	15.97
975	NYSE	SAH	Wed, Oct 3, 2001	13.00	14.90	12.90	14.86
974	NYSE	SAH	Tue, Oct 2, 2001	13.20	14.00	13.00	13.00
973	NYSE	SAH	Mon, Oct 1, 2001	13.60	13.70	12.80	13.12
972	NYSE	SAH	Fri, Sep 28, 2001	12.80	13.65	12.65	13.60
971	NYSE	SAH	Thu, Sep 27, 2001	13.10	13.14	12.65	12.70
970	NYSE	SAH	Wed, Sep 26, 2001	12.90	13.30	12.75	13.00
969	NYSE	SAH	Tue, Sep 25, 2001	12.40	13.40	12.40	12.90
968	NYSE	SAH	Mon, Sep 24, 2001	11.30	12.60	11.25	12.40
967	NYSE	SAH	Fri, Sep 21, 2001	11.10	11.39	10.61	10.90
966	NYSE	SAH	Thu, Sep 20, 2001	12.45	12.50	11.00	11.80
965	NYSE	SAH	Wed, Sep 19, 2001	12.10	12.65	12.00	12.65
964	NYSE	SAH	Tue, Sep 18, 2001	12.80	12.80	12.05	12.05
963	NYSE	SAH	Mon, Sep 17, 2001	13.10	13.70	12.80	12.80
962	NYSE	SAH	Mon, Sep 10, 2001	17.25	17.25	15.85	15.85
961	NYSE	SAH	Fri, Sep 7, 2001	17.85	17.85	17.21	17.40
960	NYSE	SAH	Thu, Sep 6, 2001	18.50	18.50	17.67	17.90
959	NYSE	SAH	Wed, Sep 5, 2001	18.15	18.50	17.82	18.45
958	NYSE	SAH	Tue, Sep 4, 2001	17.70	18.24	17.65	17.90
957	NYSE	SAH	Fri, Aug 31, 2001	17.96	18.20	17.50	17.60
956	NYSE	SAH	Thu, Aug 30, 2001	17.80	18.21	17.80	17.95
955	NYSE	SAH	Wed, Aug 29, 2001	17.00	17.89	16.80	17.75
954	NYSE	SAH	Tue, Aug 28, 2001	18.90	18.90	16.90	17.38
953	NYSE	SAH	Mon, Aug 27, 2001	19.20	19.25	18.73	18.90
952	NYSE	SAH	Fri, Aug 24, 2001	19.54	20.15	19.27	19.31
951	NYSE	SAH	Thu, Aug 23, 2001	20.51	20.51	19.50	19.50
950	NYSE	SAH	Wed, Aug 22, 2001	19.30	20.70	19.29	20.51
949	NYSE	SAH	Tue, Aug 21, 2001	19.30	19.30	18.65	19.21
948	NYSE	SAH	Mon, Aug 20, 2001	20.55	20.55	17.80	19.40
947	NYSE	SAH	Fri, Aug 17, 2001	21.70	21.70	19.50	20.80
946	NYSE	SAH	Thu, Aug 16, 2001	21.81	21.95	21.70	21.94
945	NYSE	SAH	Wed, Aug 15, 2001	21.50	21.98	21.39	21.80
944	NYSE	SAH	Tue, Aug 14, 2001	20.69	21.62	20.61	21.49
943	NYSE	SAH	Mon, Aug 13, 2001	21.25	21.25	20.42	20.59
942	NYSE	SAH	Fri, Aug 10, 2001	21.60	21.64	20.55	21.25
941	NYSE	SAH	Thu, Aug 9, 2001	22.25	22.40	21.32	21.50
940	NYSE	SAH	Wed, Aug 8, 2001	22.75	23.69	22.00	22.10
939	NYSE	SAH	Tue, Aug 7, 2001	21.20	22.95	21.02	22.75
938	NYSE	SAH	Mon, Aug 6, 2001	22.35	22.44	20.79	21.06
937	NYSE	SAH	Fri, Aug 3, 2001	22.10	23.00	22.05	22.15
936	NYSE	SAH	Thu, Aug 2, 2001	22.30	23.45	21.80	22.05
935	NYSE	SAH	Wed, Aug 1, 2001	19.55	22.30	19.55	21.90
934	NYSE	SAH	Tue, Jul 31, 2001	18.25	19.64	18.25	19.50
933	NYSE	SAH	Mon, Jul 30, 2001	17.40	17.95	17.40	17.85
932	NYSE	SAH	Fri, Jul 27, 2001	17.90	17.99	17.30	17.40
931	NYSE	SAH	Thu, Jul 26, 2001	17.05	18.20	17.01	17.85
930	NYSE	SAH	Wed, Jul 25, 2001	18.50	18.51	16.50	17.28
929	NYSE	SAH	Tue, Jul 24, 2001	18.70	18.75	17.65	18.55
928	NYSE	SAH	Mon, Jul 23, 2001	19.70	19.95	18.50	18.60
927	NYSE	SAH	Fri, Jul 20, 2001	19.10	20.00	19.00	19.50
926	NYSE	SAH	Thu, Jul 19, 2001	18.80	19.20	18.70	19.05
925	NYSE	SAH	Wed, Jul 18, 2001	18.45	18.75	18.40	18.75
924	NYSE	SAH	Tue, Jul 17, 2001	18.60	18.60	18.30	18.50
923	NYSE	SAH	Mon, Jul 16, 2001	18.70	18.95	18.40	18.50
922	NYSE	SAH	Fri, Jul 13, 2001	18.90	18.90	18.05	18.60
921	NYSE	SAH	Thu, Jul 12, 2001	18.40	18.99	18.40	18.90
920	NYSE	SAH	Wed, Jul 11, 2001	18.95	19.00	18.20	18.28
919	NYSE	SAH	Tue, Jul 10, 2001	20.20	20.20	19.10	19.16
918	NYSE	SAH	Mon, Jul 9, 2001	17.80	19.00	17.70	19.00
917	NYSE	SAH	Fri, Jul 6, 2001	18.85	18.85	17.95	18.28
916	NYSE	SAH	Thu, Jul 5, 2001	18.60	18.95	18.60	18.80
915	NYSE	SAH	Tue, Jul 3, 2001	18.80	18.80	18.40	18.65
914	NYSE	SAH	Mon, Jul 2, 2001	19.20	19.40	18.50	18.70
913	NYSE	SAH	Fri, Jun 29, 2001	17.92	19.10	17.91	19.10
912	NYSE	SAH	Thu, Jun 28, 2001	17.70	18.04	17.68	17.90
911	NYSE	SAH	Wed, Jun 27, 2001	17.55	17.63	17.39	17.60
910	NYSE	SAH	Tue, Jun 26, 2001	17.05	17.50	16.88	17.44
909	NYSE	SAH	Mon, Jun 25, 2001	17.70	17.80	17.10	17.30
908	NYSE	SAH	Fri, Jun 22, 2001	18.20	18.20	17.65	17.70
907	NYSE	SAH	Thu, Jun 21, 2001	16.62	17.65	16.60	17.30
906	NYSE	SAH	Wed, Jun 20, 2001	16.50	16.75	16.15	16.50
905	NYSE	SAH	Tue, Jun 19, 2001	16.00	16.65	16.00	16.51
904	NYSE	SAH	Mon, Jun 18, 2001	15.45	15.80	15.20	15.80
903	NYSE	SAH	Fri, Jun 15, 2001	14.83	15.25	14.21	15.20
902	NYSE	SAH	Thu, Jun 14, 2001	15.00	15.05	14.75	14.83
901	NYSE	SAH	Wed, Jun 13, 2001	14.65	15.20	14.65	15.11
900	NYSE	SAH	Tue, Jun 12, 2001	14.65	14.73	14.28	14.55
899	NYSE	SAH	Mon, Jun 11, 2001	14.80	15.74	14.65	14.65
898	NYSE	SAH	Fri, Jun 8, 2001	14.20	14.95	13.50	14.90
897	NYSE	SAH	Thu, Jun 7, 2001	14.60	14.65	14.20	14.30
896	NYSE	SAH	Wed, Jun 6, 2001	14.75	14.75	14.30	14.70
895	NYSE	SAH	Tue, Jun 5, 2001	13.90	14.75	13.90	14.75
894	NYSE	SAH	Mon, Jun 4, 2001	13.50	13.80	13.30	13.80
893	NYSE	SAH	Fri, Jun 1, 2001	13.31	13.68	13.18	13.50
892	NYSE	SAH	Thu, May 31, 2001	13.50	13.72	13.30	13.30
891	NYSE	SAH	Wed, May 30, 2001	13.35	13.40	13.04	13.30
890	NYSE	SAH	Tue, May 29, 2001	13.65	13.73	12.90	13.37
889	NYSE	SAH	Fri, May 25, 2001	13.45	13.65	13.40	13.55
888	NYSE	SAH	Thu, May 24, 2001	13.05	13.44	13.05	13.39
887	NYSE	SAH	Wed, May 23, 2001	13.10	13.10	12.97	13.06
886	NYSE	SAH	Tue, May 22, 2001	12.86	13.19	12.81	13.00
885	NYSE	SAH	Mon, May 21, 2001	12.65	12.98	12.50	12.86
884	NYSE	SAH	Fri, May 18, 2001	12.82	12.82	12.00	12.58
883	NYSE	SAH	Thu, May 17, 2001	13.00	13.47	12.72	12.85
882	NYSE	SAH	Wed, May 16, 2001	12.15	13.00	12.11	12.96
881	NYSE	SAH	Tue, May 15, 2001	11.40	12.35	11.30	12.05
880	NYSE	SAH	Mon, May 14, 2001	10.85	11.30	10.85	11.21
879	NYSE	SAH	Fri, May 11, 2001	10.65	10.78	10.46	10.75
878	NYSE	SAH	Thu, May 10, 2001	10.36	10.85	10.36	10.55
877	NYSE	SAH	Wed, May 9, 2001	10.25	10.35	10.20	10.34
876	NYSE	SAH	Tue, May 8, 2001	10.25	10.33	10.16	10.33
875	NYSE	SAH	Mon, May 7, 2001	10.35	10.35	10.25	10.32
874	NYSE	SAH	Fri, May 4, 2001	10.30	10.49	10.30	10.32
873	NYSE	SAH	Thu, May 3, 2001	10.50	10.50	10.26	10.30
872	NYSE	SAH	Wed, May 2, 2001	10.30	10.49	10.00	10.49
871	NYSE	SAH	Tue, May 1, 2001	10.50	10.55	10.20	10.35
870	NYSE	SAH	Mon, Apr 30, 2001	9.80	10.55	9.80	10.52
869	NYSE	SAH	Fri, Apr 27, 2001	10.40	10.50	10.20	10.20
868	NYSE	SAH	Thu, Apr 26, 2001	10.45	10.55	10.37	10.45
867	NYSE	SAH	Wed, Apr 25, 2001	10.60	11.10	10.40	10.40
866	NYSE	SAH	Tue, Apr 24, 2001	10.25	11.04	10.07	10.55
865	NYSE	SAH	Mon, Apr 23, 2001	8.50	9.96	8.35	9.90
864	NYSE	SAH	Fri, Apr 20, 2001	8.40	8.49	8.35	8.40
863	NYSE	SAH	Thu, Apr 19, 2001	8.45	8.45	8.30	8.40
862	NYSE	SAH	Wed, Apr 18, 2001	8.35	8.50	8.32	8.45
861	NYSE	SAH	Tue, Apr 17, 2001	8.35	8.38	8.30	8.32
860	NYSE	SAH	Mon, Apr 16, 2001	8.35	8.40	8.28	8.30
859	NYSE	SAH	Thu, Apr 12, 2001	8.23	8.35	8.23	8.25
858	NYSE	SAH	Wed, Apr 11, 2001	8.10	8.23	8.10	8.23
857	NYSE	SAH	Tue, Apr 10, 2001	8.18	8.20	8.10	8.10
856	NYSE	SAH	Mon, Apr 9, 2001	8.05	8.20	8.05	8.16
855	NYSE	SAH	Fri, Apr 6, 2001	8.00	8.10	8.00	8.05
854	NYSE	SAH	Thu, Apr 5, 2001	7.69	8.10	7.60	8.00
853	NYSE	SAH	Wed, Apr 4, 2001	7.70	7.75	7.62	7.69
852	NYSE	SAH	Tue, Apr 3, 2001	7.80	7.81	7.65	7.70
851	NYSE	SAH	Mon, Apr 2, 2001	7.80	7.90	7.64	7.84
850	NYSE	SAH	Fri, Mar 30, 2001	7.80	7.85	7.70	7.80
849	NYSE	SAH	Thu, Mar 29, 2001	7.70	7.80	7.70	7.80
848	NYSE	SAH	Wed, Mar 28, 2001	7.80	7.85	7.75	7.80
847	NYSE	SAH	Tue, Mar 27, 2001	7.90	8.00	7.90	7.90
846	NYSE	SAH	Mon, Mar 26, 2001	8.10	8.10	7.98	7.98
845	NYSE	SAH	Fri, Mar 23, 2001	7.99	8.10	7.81	8.04
844	NYSE	SAH	Thu, Mar 22, 2001	8.00	8.00	7.90	7.98
843	NYSE	SAH	Wed, Mar 21, 2001	7.95	7.96	7.80	7.90
842	NYSE	SAH	Tue, Mar 20, 2001	7.80	8.05	7.60	7.95
841	NYSE	SAH	Mon, Mar 19, 2001	8.10	8.10	7.57	7.89
840	NYSE	SAH	Fri, Mar 16, 2001	8.00	8.09	8.00	8.00
839	NYSE	SAH	Thu, Mar 15, 2001	8.13	8.17	8.07	8.07
838	NYSE	SAH	Wed, Mar 14, 2001	8.02	8.14	8.02	8.13
837	NYSE	SAH	Tue, Mar 13, 2001	8.02	8.07	8.00	8.06
836	NYSE	SAH	Mon, Mar 12, 2001	8.12	8.12	8.01	8.08
835	NYSE	SAH	Fri, Mar 9, 2001	8.02	8.23	8.01	8.17
834	NYSE	SAH	Thu, Mar 8, 2001	8.10	8.15	8.00	8.06
833	NYSE	SAH	Wed, Mar 7, 2001	8.15	8.25	8.15	8.20
832	NYSE	SAH	Tue, Mar 6, 2001	8.08	8.23	7.91	8.15
831	NYSE	SAH	Mon, Mar 5, 2001	8.14	8.17	8.00	8.05
830	NYSE	SAH	Fri, Mar 2, 2001	8.05	8.35	8.00	8.10
829	NYSE	SAH	Thu, Mar 1, 2001	8.35	8.35	8.01	8.15
828	NYSE	SAH	Wed, Feb 28, 2001	8.00	8.50	7.55	8.45
827	NYSE	SAH	Tue, Feb 27, 2001	8.05	8.25	7.95	8.02
826	NYSE	SAH	Mon, Feb 26, 2001	7.60	8.06	7.60	8.05
825	NYSE	SAH	Fri, Feb 23, 2001	7.30	7.70	7.27	7.70
824	NYSE	SAH	Thu, Feb 22, 2001	7.30	7.40	7.12	7.35
823	NYSE	SAH	Wed, Feb 21, 2001	7.60	7.70	7.30	7.35
822	NYSE	SAH	Tue, Feb 20, 2001	7.75	7.76	7.36	7.51
821	NYSE	SAH	Fri, Feb 16, 2001	8.00	8.10	7.60	7.75
820	NYSE	SAH	Thu, Feb 15, 2001	8.00	8.19	7.94	8.00
819	NYSE	SAH	Wed, Feb 14, 2001	8.10	8.10	7.75	7.90
818	NYSE	SAH	Tue, Feb 13, 2001	7.95	8.25	7.95	8.01
817	NYSE	SAH	Mon, Feb 12, 2001	7.90	8.05	7.85	7.95
816	NYSE	SAH	Fri, Feb 9, 2001	7.88	7.90	7.67	7.85
815	NYSE	SAH	Thu, Feb 8, 2001	7.65	7.95	7.45	7.87
814	NYSE	SAH	Wed, Feb 7, 2001	7.25	7.87	7.05	7.55
813	NYSE	SAH	Tue, Feb 6, 2001	7.35	7.40	7.10	7.20
812	NYSE	SAH	Mon, Feb 5, 2001	6.88	7.35	6.88	7.25
811	NYSE	SAH	Fri, Feb 2, 2001	7.00	7.13	6.88	6.88
810	NYSE	SAH	Thu, Feb 1, 2001	6.85	7.02	6.83	7.01
809	NYSE	SAH	Wed, Jan 31, 2001	7.15	7.25	6.75	6.75
808	NYSE	SAH	Tue, Jan 30, 2001	7.00	7.20	7.00	7.13
807	NYSE	SAH	Mon, Jan 29, 2001	7.24	7.24	7.00	7.01
806	NYSE	SAH	Fri, Jan 26, 2001	7.19	7.19	7.06	7.19
805	NYSE	SAH	Thu, Jan 25, 2001	7.38	7.38	7.13	7.25
804	NYSE	SAH	Wed, Jan 24, 2001	7.19	7.31	7.06	7.31
803	NYSE	SAH	Tue, Jan 23, 2001	7.13	7.38	7.13	7.25
802	NYSE	SAH	Mon, Jan 22, 2001	6.69	7.25	6.63	7.25
801	NYSE	SAH	Fri, Jan 19, 2001	6.63	6.88	6.63	6.69
800	NYSE	SAH	Thu, Jan 18, 2001	6.38	6.63	6.25	6.63
799	NYSE	SAH	Wed, Jan 17, 2001	6.94	7.13	6.81	6.88
798	NYSE	SAH	Tue, Jan 16, 2001	6.63	6.88	6.50	6.81
797	NYSE	SAH	Fri, Jan 12, 2001	6.63	6.63	6.31	6.38
796	NYSE	SAH	Thu, Jan 11, 2001	6.63	6.69	6.31	6.50
795	NYSE	SAH	Wed, Jan 10, 2001	6.31	6.50	6.25	6.50
794	NYSE	SAH	Tue, Jan 9, 2001	6.13	6.38	6.00	6.38
793	NYSE	SAH	Mon, Jan 8, 2001	6.75	6.75	6.00	6.00
792	NYSE	SAH	Fri, Jan 5, 2001	7.13	7.25	6.69	6.88
791	NYSE	SAH	Thu, Jan 4, 2001	7.13	7.38	7.06	7.25
790	NYSE	SAH	Wed, Jan 3, 2001	6.94	7.38	6.94	7.13
789	NYSE	SAH	Tue, Jan 2, 2001	6.88	6.94	6.88	6.94
788	NYSE	SAH	Fri, Dec 29, 2000	7.06	7.13	6.81	6.88
787	NYSE	SAH	Thu, Dec 28, 2000	6.75	7.31	6.75	7.13
786	NYSE	SAH	Wed, Dec 27, 2000	6.56	6.88	6.56	6.75
785	NYSE	SAH	Tue, Dec 26, 2000	6.50	6.63	6.50	6.56
784	NYSE	SAH	Fri, Dec 22, 2000	6.00	6.50	6.00	6.44
783	NYSE	SAH	Thu, Dec 21, 2000	6.00	6.13	5.94	6.00
782	NYSE	SAH	Wed, Dec 20, 2000	6.00	6.13	5.69	6.00
781	NYSE	SAH	Tue, Dec 19, 2000	6.44	6.50	6.19	6.25
780	NYSE	SAH	Mon, Dec 18, 2000	6.50	6.69	6.44	6.50
779	NYSE	SAH	Fri, Dec 15, 2000	6.56	6.69	6.50	6.50
778	NYSE	SAH	Thu, Dec 14, 2000	6.56	6.88	6.50	6.56
777	NYSE	SAH	Wed, Dec 13, 2000	7.00	7.13	6.56	6.56
776	NYSE	SAH	Tue, Dec 12, 2000	7.75	7.75	6.75	7.13
775	NYSE	SAH	Mon, Dec 11, 2000	7.50	7.81	7.50	7.81
774	NYSE	SAH	Fri, Dec 8, 2000	7.81	7.88	7.63	7.75
773	NYSE	SAH	Thu, Dec 7, 2000	7.94	8.06	7.81	7.81
772	NYSE	SAH	Wed, Dec 6, 2000	7.88	8.00	7.75	7.94
771	NYSE	SAH	Tue, Dec 5, 2000	7.75	8.00	7.75	8.00
770	NYSE	SAH	Mon, Dec 4, 2000	7.88	7.94	7.75	7.81
769	NYSE	SAH	Fri, Dec 1, 2000	8.06	8.13	7.94	8.00
768	NYSE	SAH	Thu, Nov 30, 2000	7.88	8.00	7.38	8.00
767	NYSE	SAH	Wed, Nov 29, 2000	7.88	7.94	7.81	7.88
766	NYSE	SAH	Tue, Nov 28, 2000	7.88	8.00	7.81	7.81
765	NYSE	SAH	Mon, Nov 27, 2000	8.00	8.06	7.50	7.88
764	NYSE	SAH	Fri, Nov 24, 2000	8.06	8.06	8.00	8.06
763	NYSE	SAH	Wed, Nov 22, 2000	8.44	8.44	8.06	8.19
762	NYSE	SAH	Tue, Nov 21, 2000	8.72	8.75	8.44	8.56
761	NYSE	SAH	Mon, Nov 20, 2000	8.38	8.75	8.19	8.75
760	NYSE	SAH	Fri, Nov 17, 2000	8.63	8.63	8.31	8.38
759	NYSE	SAH	Thu, Nov 16, 2000	8.88	8.88	8.50	8.63
758	NYSE	SAH	Wed, Nov 15, 2000	8.63	9.00	8.63	9.00
757	NYSE	SAH	Tue, Nov 14, 2000	8.56	8.75	8.56	8.75
756	NYSE	SAH	Mon, Nov 13, 2000	8.13	8.50	8.06	8.50
755	NYSE	SAH	Fri, Nov 10, 2000	8.19	8.38	8.19	8.25
754	NYSE	SAH	Thu, Nov 9, 2000	8.06	8.19	8.06	8.19
753	NYSE	SAH	Wed, Nov 8, 2000	8.75	8.75	8.19	8.19
752	NYSE	SAH	Tue, Nov 7, 2000	8.75	8.81	8.56	8.75
751	NYSE	SAH	Mon, Nov 6, 2000	8.75	8.88	8.69	8.75
750	NYSE	SAH	Fri, Nov 3, 2000	8.81	8.81	8.63	8.75
749	NYSE	SAH	Thu, Nov 2, 2000	8.75	8.88	8.75	8.81
748	NYSE	SAH	Wed, Nov 1, 2000	8.94	9.06	8.63	8.63
747	NYSE	SAH	Tue, Oct 31, 2000	8.69	9.19	8.69	8.94
746	NYSE	SAH	Mon, Oct 30, 2000	8.25	8.63	8.13	8.63
745	NYSE	SAH	Fri, Oct 27, 2000	8.38	8.44	8.25	8.38
744	NYSE	SAH	Thu, Oct 26, 2000	8.44	8.50	8.25	8.44
743	NYSE	SAH	Wed, Oct 25, 2000	8.38	8.44	8.25	8.44
742	NYSE	SAH	Tue, Oct 24, 2000	8.25	8.44	8.19	8.44
741	NYSE	SAH	Mon, Oct 23, 2000	8.19	8.25	8.06	8.25
740	NYSE	SAH	Fri, Oct 20, 2000	8.00	8.19	7.88	8.06
739	NYSE	SAH	Thu, Oct 19, 2000	7.50	7.88	7.50	7.88
738	NYSE	SAH	Wed, Oct 18, 2000	7.63	7.63	7.38	7.50
737	NYSE	SAH	Tue, Oct 17, 2000	7.75	7.88	7.69	7.75
736	NYSE	SAH	Mon, Oct 16, 2000	7.94	8.00	7.44	7.50
735	NYSE	SAH	Fri, Oct 13, 2000	7.81	8.13	7.75	7.94
734	NYSE	SAH	Thu, Oct 12, 2000	7.50	7.88	7.38	7.69
733	NYSE	SAH	Wed, Oct 11, 2000	7.13	7.50	6.94	7.50
732	NYSE	SAH	Tue, Oct 10, 2000	6.69	7.25	6.69	7.25
731	NYSE	SAH	Mon, Oct 9, 2000	7.25	7.25	6.50	6.63
730	NYSE	SAH	Fri, Oct 6, 2000	7.75	7.81	7.06	7.25
729	NYSE	SAH	Thu, Oct 5, 2000	7.94	7.94	7.75	7.81
728	NYSE	SAH	Wed, Oct 4, 2000	8.00	8.00	7.88	7.94
727	NYSE	SAH	Tue, Oct 3, 2000	8.50	8.50	8.06	8.06
726	NYSE	SAH	Mon, Oct 2, 2000	8.31	8.38	8.06	8.13
725	NYSE	SAH	Fri, Sep 29, 2000	8.81	8.81	8.31	8.31
724	NYSE	SAH	Thu, Sep 28, 2000	8.81	8.94	8.81	8.81
723	NYSE	SAH	Wed, Sep 27, 2000	8.63	8.94	8.63	8.88
722	NYSE	SAH	Tue, Sep 26, 2000	8.94	9.00	8.63	8.63
721	NYSE	SAH	Mon, Sep 25, 2000	8.94	9.13	8.88	8.94
720	NYSE	SAH	Fri, Sep 22, 2000	9.06	9.13	8.88	9.00
719	NYSE	SAH	Thu, Sep 21, 2000	9.13	9.19	8.88	9.19
718	NYSE	SAH	Wed, Sep 20, 2000	9.44	9.44	9.13	9.13
717	NYSE	SAH	Tue, Sep 19, 2000	9.44	9.50	9.38	9.44
716	NYSE	SAH	Mon, Sep 18, 2000	9.56	9.63	9.25	9.50
715	NYSE	SAH	Fri, Sep 15, 2000	9.69	9.69	9.25	9.50
714	NYSE	SAH	Thu, Sep 14, 2000	9.25	9.75	8.94	9.75
713	NYSE	SAH	Wed, Sep 13, 2000	9.25	9.38	8.88	9.25
712	NYSE	SAH	Tue, Sep 12, 2000	9.88	9.88	9.25	9.31
711	NYSE	SAH	Mon, Sep 11, 2000	10.25	10.25	9.88	9.88
710	NYSE	SAH	Fri, Sep 8, 2000	10.25	10.38	10.06	10.25
709	NYSE	SAH	Thu, Sep 7, 2000	10.13	10.31	10.00	10.31
708	NYSE	SAH	Wed, Sep 6, 2000	10.13	10.50	9.75	10.25
707	NYSE	SAH	Tue, Sep 5, 2000	10.19	10.38	10.00	10.13
706	NYSE	SAH	Fri, Sep 1, 2000	10.63	10.63	10.19	10.25
705	NYSE	SAH	Thu, Aug 31, 2000	10.69	10.69	10.50	10.56
704	NYSE	SAH	Wed, Aug 30, 2000	10.75	10.88	10.63	10.69
703	NYSE	SAH	Tue, Aug 29, 2000	11.00	11.00	10.63	10.75
702	NYSE	SAH	Mon, Aug 28, 2000	10.75	11.00	10.75	11.00
701	NYSE	SAH	Fri, Aug 25, 2000	11.63	11.75	10.81	11.00
700	NYSE	SAH	Thu, Aug 24, 2000	11.56	11.69	11.50	11.63
699	NYSE	SAH	Wed, Aug 23, 2000	11.75	11.94	11.63	11.63
698	NYSE	SAH	Tue, Aug 22, 2000	12.06	12.06	11.75	11.81
697	NYSE	SAH	Mon, Aug 21, 2000	12.13	12.19	11.94	12.13
696	NYSE	SAH	Fri, Aug 18, 2000	12.06	12.19	12.00	12.13
695	NYSE	SAH	Thu, Aug 17, 2000	12.13	12.25	12.00	12.13
694	NYSE	SAH	Wed, Aug 16, 2000	11.69	12.13	11.69	12.13
693	NYSE	SAH	Tue, Aug 15, 2000	11.63	11.94	11.50	11.69
692	NYSE	SAH	Mon, Aug 14, 2000	11.81	12.00	11.69	11.69
691	NYSE	SAH	Fri, Aug 11, 2000	11.63	12.00	11.50	11.81
690	NYSE	SAH	Thu, Aug 10, 2000	11.75	11.88	11.50	11.50
689	NYSE	SAH	Wed, Aug 9, 2000	10.88	11.88	10.81	11.69
688	NYSE	SAH	Tue, Aug 8, 2000	10.56	11.00	10.56	10.88
687	NYSE	SAH	Mon, Aug 7, 2000	10.88	10.88	10.56	10.56
686	NYSE	SAH	Fri, Aug 4, 2000	10.94	10.94	10.75	10.88
685	NYSE	SAH	Thu, Aug 3, 2000	10.88	11.00	10.75	10.94
684	NYSE	SAH	Wed, Aug 2, 2000	11.00	11.13	11.00	11.00
683	NYSE	SAH	Tue, Aug 1, 2000	11.38	11.44	11.13	11.13
682	NYSE	SAH	Mon, Jul 31, 2000	11.50	11.50	10.94	11.44
681	NYSE	SAH	Fri, Jul 28, 2000	11.25	11.50	11.25	11.50
680	NYSE	SAH	Thu, Jul 27, 2000	11.56	11.81	11.25	11.38
679	NYSE	SAH	Wed, Jul 26, 2000	10.75	11.69	10.75	11.69
678	NYSE	SAH	Tue, Jul 25, 2000	9.75	11.00	9.63	10.63
677	NYSE	SAH	Mon, Jul 24, 2000	9.69	10.06	9.56	9.88
676	NYSE	SAH	Fri, Jul 21, 2000	9.56	9.75	9.38	9.75
675	NYSE	SAH	Thu, Jul 20, 2000	9.75	9.88	9.25	9.56
674	NYSE	SAH	Wed, Jul 19, 2000	9.81	9.94	9.75	9.75
673	NYSE	SAH	Tue, Jul 18, 2000	10.06	10.25	9.75	9.88
672	NYSE	SAH	Mon, Jul 17, 2000	10.31	10.50	9.75	10.13
671	NYSE	SAH	Fri, Jul 14, 2000	10.38	10.44	10.25	10.31
670	NYSE	SAH	Thu, Jul 13, 2000	10.50	10.63	10.13	10.44
669	NYSE	SAH	Wed, Jul 12, 2000	10.50	10.63	10.50	10.56
668	NYSE	SAH	Tue, Jul 11, 2000	10.56	10.69	10.44	10.50
667	NYSE	SAH	Mon, Jul 10, 2000	10.81	10.81	10.38	10.63
666	NYSE	SAH	Fri, Jul 7, 2000	10.94	11.00	10.63	10.81
665	NYSE	SAH	Thu, Jul 6, 2000	10.88	10.94	10.81	10.81
664	NYSE	SAH	Wed, Jul 5, 2000	10.69	11.00	10.69	10.88
663	NYSE	SAH	Mon, Jul 3, 2000	10.75	10.75	10.63	10.69
662	NYSE	SAH	Fri, Jun 30, 2000	11.25	11.88	10.67	10.69
661	NYSE	SAH	Thu, Jun 29, 2000	10.75	11.25	10.75	11.25
660	NYSE	SAH	Wed, Jun 28, 2000	11.00	11.13	10.88	11.13
659	NYSE	SAH	Tue, Jun 27, 2000	10.63	11.00	10.63	11.00
658	NYSE	SAH	Mon, Jun 26, 2000	10.31	10.88	10.25	10.81
657	NYSE	SAH	Fri, Jun 23, 2000	10.25	10.44	10.25	10.38
656	NYSE	SAH	Thu, Jun 22, 2000	10.00	10.31	9.75	10.25
655	NYSE	SAH	Wed, Jun 21, 2000	9.75	10.25	9.75	10.00
654	NYSE	SAH	Tue, Jun 20, 2000	9.75	10.13	9.63	9.81
653	NYSE	SAH	Mon, Jun 19, 2000	9.81	9.88	9.63	9.69
652	NYSE	SAH	Fri, Jun 16, 2000	10.00	10.00	9.81	9.81
651	NYSE	SAH	Thu, Jun 15, 2000	10.00	10.06	9.81	10.00
650	NYSE	SAH	Wed, Jun 14, 2000	10.38	10.38	9.94	10.00
649	NYSE	SAH	Tue, Jun 13, 2000	10.88	10.88	10.44	10.50
648	NYSE	SAH	Mon, Jun 12, 2000	11.00	11.00	10.63	10.88
647	NYSE	SAH	Fri, Jun 9, 2000	10.81	11.00	10.63	11.00
646	NYSE	SAH	Thu, Jun 8, 2000	10.88	10.88	10.63	10.75
645	NYSE	SAH	Wed, Jun 7, 2000	10.69	10.81	10.56	10.81
644	NYSE	SAH	Tue, Jun 6, 2000	10.63	10.75	10.50	10.63
643	NYSE	SAH	Mon, Jun 5, 2000	10.50	10.56	10.38	10.50
642	NYSE	SAH	Fri, Jun 2, 2000	10.00	10.50	10.00	10.50
641	NYSE	SAH	Thu, Jun 1, 2000	9.75	10.00	9.75	9.94
640	NYSE	SAH	Wed, May 31, 2000	9.88	10.00	9.75	9.75
639	NYSE	SAH	Tue, May 30, 2000	10.13	10.25	9.88	9.88
638	NYSE	SAH	Fri, May 26, 2000	10.38	10.38	10.13	10.13
637	NYSE	SAH	Thu, May 25, 2000	10.38	10.50	10.13	10.25
636	NYSE	SAH	Wed, May 24, 2000	10.38	10.38	10.13	10.38
635	NYSE	SAH	Tue, May 23, 2000	10.56	10.63	10.25	10.38
634	NYSE	SAH	Mon, May 22, 2000	10.75	10.94	10.13	10.69
633	NYSE	SAH	Fri, May 19, 2000	10.81	10.94	10.63	10.94
632	NYSE	SAH	Thu, May 18, 2000	10.94	11.00	10.75	10.75
631	NYSE	SAH	Wed, May 17, 2000	11.19	11.19	10.75	10.88
630	NYSE	SAH	Tue, May 16, 2000	11.38	11.44	11.00	11.06
629	NYSE	SAH	Mon, May 15, 2000	10.88	11.13	10.81	11.06
628	NYSE	SAH	Fri, May 12, 2000	10.81	11.00	10.63	10.75
627	NYSE	SAH	Thu, May 11, 2000	10.69	10.94	10.63	10.81
626	NYSE	SAH	Wed, May 10, 2000	10.63	11.00	10.50	10.56
625	NYSE	SAH	Tue, May 9, 2000	10.88	11.00	10.63	10.63
624	NYSE	SAH	Mon, May 8, 2000	11.00	11.00	10.88	10.88
623	NYSE	SAH	Fri, May 5, 2000	10.50	10.81	10.50	10.75
622	NYSE	SAH	Thu, May 4, 2000	10.56	10.88	10.38	10.50
621	NYSE	SAH	Wed, May 3, 2000	10.25	10.63	10.19	10.63
620	NYSE	SAH	Tue, May 2, 2000	10.50	10.56	10.13	10.38
619	NYSE	SAH	Mon, May 1, 2000	11.25	11.25	10.69	10.88
618	NYSE	SAH	Fri, Apr 28, 2000	11.25	11.25	11.00	11.13
617	NYSE	SAH	Thu, Apr 27, 2000	10.88	11.25	10.88	11.19
616	NYSE	SAH	Wed, Apr 26, 2000	10.69	11.00	10.63	10.94
615	NYSE	SAH	Tue, Apr 25, 2000	10.69	11.13	10.50	10.69
614	NYSE	SAH	Mon, Apr 24, 2000	10.06	10.50	9.75	9.88
613	NYSE	SAH	Thu, Apr 20, 2000	10.00	10.19	9.75	10.06
612	NYSE	SAH	Wed, Apr 19, 2000	9.63	9.94	9.38	9.94
611	NYSE	SAH	Tue, Apr 18, 2000	9.50	9.88	9.50	9.63
610	NYSE	SAH	Mon, Apr 17, 2000	9.50	9.63	9.25	9.50
609	NYSE	SAH	Fri, Apr 14, 2000	10.44	10.44	9.50	9.63
608	NYSE	SAH	Thu, Apr 13, 2000	10.50	10.75	10.25	10.56
607	NYSE	SAH	Wed, Apr 12, 2000	10.13	10.50	10.13	10.50
606	NYSE	SAH	Tue, Apr 11, 2000	10.06	10.25	9.88	10.00
605	NYSE	SAH	Mon, Apr 10, 2000	9.81	10.44	9.81	10.13
604	NYSE	SAH	Fri, Apr 7, 2000	9.75	9.94	9.75	9.94
603	NYSE	SAH	Thu, Apr 6, 2000	9.63	9.75	9.56	9.75
602	NYSE	SAH	Wed, Apr 5, 2000	9.50	9.69	9.38	9.56
601	NYSE	SAH	Tue, Apr 4, 2000	9.75	9.75	9.50	9.50
600	NYSE	SAH	Mon, Apr 3, 2000	9.44	9.75	9.38	9.69
599	NYSE	SAH	Fri, Mar 31, 2000	8.94	9.44	8.81	9.44
598	NYSE	SAH	Thu, Mar 30, 2000	9.00	9.00	8.63	8.88
597	NYSE	SAH	Wed, Mar 29, 2000	9.00	9.13	8.88	9.00
596	NYSE	SAH	Tue, Mar 28, 2000	9.13	9.50	9.00	9.13
595	NYSE	SAH	Mon, Mar 27, 2000	9.75	9.75	9.00	9.06
594	NYSE	SAH	Fri, Mar 24, 2000	9.25	9.75	9.25	9.69
593	NYSE	SAH	Thu, Mar 23, 2000	9.69	9.75	9.38	9.38
592	NYSE	SAH	Wed, Mar 22, 2000	9.44	9.75	9.38	9.75
591	NYSE	SAH	Tue, Mar 21, 2000	9.38	9.44	9.25	9.38
590	NYSE	SAH	Mon, Mar 20, 2000	8.94	9.50	8.94	9.25
589	NYSE	SAH	Fri, Mar 17, 2000	8.38	8.63	8.38	8.56
588	NYSE	SAH	Thu, Mar 16, 2000	8.44	8.50	8.25	8.31
587	NYSE	SAH	Wed, Mar 15, 2000	8.56	8.75	8.38	8.44
586	NYSE	SAH	Tue, Mar 14, 2000	9.06	9.13	8.56	8.63
585	NYSE	SAH	Mon, Mar 13, 2000	9.25	9.38	9.13	9.13
584	NYSE	SAH	Fri, Mar 10, 2000	9.13	9.63	9.06	9.38
583	NYSE	SAH	Thu, Mar 9, 2000	8.44	9.00	8.38	9.00
582	NYSE	SAH	Wed, Mar 8, 2000	8.88	8.88	8.13	8.44
581	NYSE	SAH	Tue, Mar 7, 2000	9.38	9.44	8.81	8.81
580	NYSE	SAH	Mon, Mar 6, 2000	8.56	9.25	8.56	9.25
579	NYSE	SAH	Fri, Mar 3, 2000	8.63	8.63	8.38	8.44
578	NYSE	SAH	Thu, Mar 2, 2000	9.00	9.13	8.63	8.63
577	NYSE	SAH	Wed, Mar 1, 2000	8.56	9.00	8.56	8.88
576	NYSE	SAH	Tue, Feb 29, 2000	8.63	8.75	8.44	8.56
575	NYSE	SAH	Mon, Feb 28, 2000	8.75	8.88	8.19	8.50
574	NYSE	SAH	Fri, Feb 25, 2000	9.31	9.31	8.63	8.75
573	NYSE	SAH	Thu, Feb 24, 2000	9.81	9.81	9.25	9.25
572	NYSE	SAH	Wed, Feb 23, 2000	10.00	10.00	9.75	9.81
571	NYSE	SAH	Tue, Feb 22, 2000	9.88	10.00	9.31	9.56
570	NYSE	SAH	Fri, Feb 18, 2000	8.63	9.25	8.56	9.13
569	NYSE	SAH	Thu, Feb 17, 2000	8.06	8.75	8.06	8.50
568	NYSE	SAH	Wed, Feb 16, 2000	8.00	8.13	7.94	8.06
567	NYSE	SAH	Tue, Feb 15, 2000	8.00	8.13	7.81	8.13
566	NYSE	SAH	Mon, Feb 14, 2000	8.00	8.00	7.88	8.00
565	NYSE	SAH	Fri, Feb 11, 2000	7.88	8.00	7.81	8.00
564	NYSE	SAH	Thu, Feb 10, 2000	8.00	8.00	7.81	7.88
563	NYSE	SAH	Wed, Feb 9, 2000	8.13	8.19	7.94	8.00
562	NYSE	SAH	Tue, Feb 8, 2000	8.13	8.31	8.13	8.19
561	NYSE	SAH	Mon, Feb 7, 2000	8.63	8.63	8.19	8.31
560	NYSE	SAH	Fri, Feb 4, 2000	8.56	8.56	8.31	8.50
559	NYSE	SAH	Thu, Feb 3, 2000	8.75	8.94	8.38	8.50
558	NYSE	SAH	Wed, Feb 2, 2000	8.25	9.00	8.25	8.75
557	NYSE	SAH	Tue, Feb 1, 2000	7.69	8.25	7.63	8.13
556	NYSE	SAH	Mon, Jan 31, 2000	8.06	8.06	7.69	7.69
555	NYSE	SAH	Fri, Jan 28, 2000	8.31	8.38	7.81	8.06
554	NYSE	SAH	Thu, Jan 27, 2000	8.44	8.50	8.31	8.38
553	NYSE	SAH	Wed, Jan 26, 2000	8.63	8.69	8.25	8.44
552	NYSE	SAH	Tue, Jan 25, 2000	8.81	9.13	8.69	8.75
551	NYSE	SAH	Mon, Jan 24, 2000	8.50	9.06	8.38	8.94
550	NYSE	SAH	Fri, Jan 21, 2000	8.44	8.63	8.25	8.38
549	NYSE	SAH	Thu, Jan 20, 2000	8.94	8.94	8.44	8.44
548	NYSE	SAH	Wed, Jan 19, 2000	9.00	9.00	8.75	8.81
547	NYSE	SAH	Tue, Jan 18, 2000	9.19	9.38	8.94	9.00
546	NYSE	SAH	Fri, Jan 14, 2000	9.00	9.38	8.88	9.06
545	NYSE	SAH	Thu, Jan 13, 2000	8.88	9.19	8.81	9.00
544	NYSE	SAH	Wed, Jan 12, 2000	8.69	8.75	8.25	8.75
543	NYSE	SAH	Tue, Jan 11, 2000	9.13	9.19	8.13	8.88
542	NYSE	SAH	Mon, Jan 10, 2000	9.38	9.50	9.25	9.25
541	NYSE	SAH	Fri, Jan 7, 2000	9.13	9.63	9.13	9.38
540	NYSE	SAH	Thu, Jan 6, 2000	9.50	9.50	9.13	9.13
539	NYSE	SAH	Wed, Jan 5, 2000	9.50	9.75	9.44	9.50
538	NYSE	SAH	Tue, Jan 4, 2000	9.75	9.81	9.31	9.44
537	NYSE	SAH	Mon, Jan 3, 2000	9.88	10.13	9.81	9.81
536	NYSE	SAH	Fri, Dec 31, 1999	10.06	10.06	9.75	9.75
535	NYSE	SAH	Thu, Dec 30, 1999	10.50	10.75	10.00	10.13
534	NYSE	SAH	Wed, Dec 29, 1999	9.50	10.50	9.50	10.50
533	NYSE	SAH	Tue, Dec 28, 1999	8.38	9.50	8.38	9.38
532	NYSE	SAH	Mon, Dec 27, 1999	8.25	8.44	8.19	8.38
531	NYSE	SAH	Thu, Dec 23, 1999	8.00	8.44	8.00	8.25
530	NYSE	SAH	Wed, Dec 22, 1999	7.81	8.13	7.75	8.06
529	NYSE	SAH	Tue, Dec 21, 1999	7.88	8.00	7.75	7.88
528	NYSE	SAH	Mon, Dec 20, 1999	7.88	8.00	7.75	7.94
527	NYSE	SAH	Fri, Dec 17, 1999	7.88	8.06	7.69	8.00
526	NYSE	SAH	Thu, Dec 16, 1999	8.19	8.25	7.81	7.94
525	NYSE	SAH	Wed, Dec 15, 1999	8.38	8.38	8.13	8.31
524	NYSE	SAH	Tue, Dec 14, 1999	8.31	8.44	8.25	8.31
523	NYSE	SAH	Mon, Dec 13, 1999	8.31	8.50	8.25	8.44
522	NYSE	SAH	Fri, Dec 10, 1999	8.31	8.44	8.19	8.19
521	NYSE	SAH	Thu, Dec 9, 1999	8.38	8.50	8.25	8.38
520	NYSE	SAH	Wed, Dec 8, 1999	8.38	8.50	8.13	8.25
519	NYSE	SAH	Tue, Dec 7, 1999	8.50	8.50	8.00	8.38
518	NYSE	SAH	Mon, Dec 6, 1999	8.94	8.94	8.38	8.50
517	NYSE	SAH	Fri, Dec 3, 1999	8.81	8.94	8.75	8.94
516	NYSE	SAH	Thu, Dec 2, 1999	8.88	9.00	8.81	8.88
515	NYSE	SAH	Wed, Dec 1, 1999	8.88	9.06	8.56	9.00
514	NYSE	SAH	Tue, Nov 30, 1999	9.00	9.31	8.88	9.00
513	NYSE	SAH	Mon, Nov 29, 1999	9.13	9.13	8.81	9.00
512	NYSE	SAH	Fri, Nov 26, 1999	9.31	9.31	9.25	9.25
511	NYSE	SAH	Wed, Nov 24, 1999	9.25	9.38	8.63	9.25
510	NYSE	SAH	Tue, Nov 23, 1999	9.94	10.00	9.25	9.38
509	NYSE	SAH	Mon, Nov 22, 1999	9.88	10.13	9.69	9.94
508	NYSE	SAH	Fri, Nov 19, 1999	10.38	10.50	9.63	9.81
507	NYSE	SAH	Thu, Nov 18, 1999	10.00	10.38	10.00	10.25
506	NYSE	SAH	Wed, Nov 17, 1999	10.13	10.19	10.00	10.06
505	NYSE	SAH	Tue, Nov 16, 1999	9.94	10.31	9.88	10.25
504	NYSE	SAH	Mon, Nov 15, 1999	10.00	10.00	9.56	9.94
503	NYSE	SAH	Fri, Nov 12, 1999	10.31	10.44	9.81	10.13
502	NYSE	SAH	Thu, Nov 11, 1999	10.50	10.56	10.31	10.44
501	NYSE	SAH	Wed, Nov 10, 1999	9.94	10.50	9.94	10.38
500	NYSE	SAH	Tue, Nov 9, 1999	10.13	10.25	9.81	9.81
499	NYSE	SAH	Mon, Nov 8, 1999	10.13	10.25	10.06	10.13
498	NYSE	SAH	Fri, Nov 5, 1999	10.13	10.38	10.06	10.13
497	NYSE	SAH	Thu, Nov 4, 1999	9.88	10.00	9.75	10.00
496	NYSE	SAH	Wed, Nov 3, 1999	10.13	10.19	9.75	10.00
495	NYSE	SAH	Tue, Nov 2, 1999	10.06	10.25	9.88	10.00
494	NYSE	SAH	Mon, Nov 1, 1999	10.50	10.56	10.00	10.06
493	NYSE	SAH	Fri, Oct 29, 1999	10.63	10.75	10.38	10.44
492	NYSE	SAH	Thu, Oct 28, 1999	10.38	10.50	10.25	10.50
491	NYSE	SAH	Wed, Oct 27, 1999	10.38	10.38	9.94	10.25
490	NYSE	SAH	Tue, Oct 26, 1999	10.81	10.81	10.13	10.44
489	NYSE	SAH	Mon, Oct 25, 1999	10.13	10.75	9.88	10.69
488	NYSE	SAH	Fri, Oct 22, 1999	10.19	10.44	9.94	10.06
487	NYSE	SAH	Thu, Oct 21, 1999	10.00	10.19	9.88	10.06
486	NYSE	SAH	Wed, Oct 20, 1999	10.00	10.13	9.88	10.00
485	NYSE	SAH	Tue, Oct 19, 1999	10.00	10.75	9.81	10.00
484	NYSE	SAH	Mon, Oct 18, 1999	10.63	10.75	10.00	10.06
483	NYSE	SAH	Fri, Oct 15, 1999	10.88	10.88	10.13	10.50
482	NYSE	SAH	Thu, Oct 14, 1999	10.75	11.13	10.75	11.00
481	NYSE	SAH	Wed, Oct 13, 1999	11.56	11.56	10.75	10.75
480	NYSE	SAH	Tue, Oct 12, 1999	11.81	11.81	11.50	11.56
479	NYSE	SAH	Mon, Oct 11, 1999	11.56	11.94	11.56	11.81
478	NYSE	SAH	Fri, Oct 8, 1999	11.56	11.69	11.56	11.69
477	NYSE	SAH	Thu, Oct 7, 1999	11.50	11.63	11.50	11.56
476	NYSE	SAH	Wed, Oct 6, 1999	11.56	11.63	11.50	11.50
475	NYSE	SAH	Tue, Oct 5, 1999	11.88	11.88	11.56	11.63
474	NYSE	SAH	Mon, Oct 4, 1999	12.25	12.25	11.75	12.00
473	NYSE	SAH	Fri, Oct 1, 1999	13.00	13.00	12.06	12.25
472	NYSE	SAH	Thu, Sep 30, 1999	11.94	13.00	11.88	13.00
471	NYSE	SAH	Wed, Sep 29, 1999	11.88	12.00	11.63	11.81
470	NYSE	SAH	Tue, Sep 28, 1999	11.88	12.00	11.63	12.00
469	NYSE	SAH	Mon, Sep 27, 1999	11.75	12.00	11.56	11.75
468	NYSE	SAH	Fri, Sep 24, 1999	12.00	12.00	11.50	11.56
467	NYSE	SAH	Thu, Sep 23, 1999	12.75	12.88	12.00	12.00
466	NYSE	SAH	Wed, Sep 22, 1999	12.81	12.88	12.63	12.75
465	NYSE	SAH	Tue, Sep 21, 1999	12.69	12.81	12.69	12.81
464	NYSE	SAH	Mon, Sep 20, 1999	12.63	12.94	12.38	12.81
463	NYSE	SAH	Fri, Sep 17, 1999	12.38	12.56	12.25	12.50
462	NYSE	SAH	Thu, Sep 16, 1999	12.56	12.63	12.25	12.50
461	NYSE	SAH	Wed, Sep 15, 1999	12.75	12.75	12.38	12.56
460	NYSE	SAH	Tue, Sep 14, 1999	12.25	12.56	12.25	12.56
459	NYSE	SAH	Mon, Sep 13, 1999	12.00	12.25	12.00	12.25
458	NYSE	SAH	Fri, Sep 10, 1999	11.81	12.13	11.63	12.13
457	NYSE	SAH	Thu, Sep 9, 1999	11.50	12.06	11.50	11.81
456	NYSE	SAH	Wed, Sep 8, 1999	11.38	11.63	11.38	11.38
455	NYSE	SAH	Tue, Sep 7, 1999	11.25	11.38	11.00	11.25
454	NYSE	SAH	Fri, Sep 3, 1999	11.31	11.50	11.00	11.19
453	NYSE	SAH	Thu, Sep 2, 1999	11.00	11.25	11.00	11.19
452	NYSE	SAH	Wed, Sep 1, 1999	12.00	12.00	11.06	11.25
451	NYSE	SAH	Tue, Aug 31, 1999	12.75	12.75	11.88	12.06
450	NYSE	SAH	Mon, Aug 30, 1999	13.00	13.00	12.50	12.63
449	NYSE	SAH	Fri, Aug 27, 1999	13.00	13.00	12.69	12.81
448	NYSE	SAH	Thu, Aug 26, 1999	12.50	13.13	12.00	12.75
447	NYSE	SAH	Wed, Aug 25, 1999	10.63	11.38	10.56	11.25
446	NYSE	SAH	Tue, Aug 24, 1999	10.44	10.63	10.06	10.63
445	NYSE	SAH	Mon, Aug 23, 1999	10.75	10.75	10.63	10.69
444	NYSE	SAH	Fri, Aug 20, 1999	11.00	11.00	10.31	10.63
443	NYSE	SAH	Thu, Aug 19, 1999	11.44	11.44	10.88	11.00
442	NYSE	SAH	Wed, Aug 18, 1999	11.56	11.63	11.25	11.44
441	NYSE	SAH	Tue, Aug 17, 1999	11.75	11.75	11.44	11.69
440	NYSE	SAH	Mon, Aug 16, 1999	11.44	11.94	11.31	11.63
439	NYSE	SAH	Fri, Aug 13, 1999	11.88	11.88	10.00	11.19
438	NYSE	SAH	Thu, Aug 12, 1999	12.00	12.19	11.88	11.88
437	NYSE	SAH	Wed, Aug 11, 1999	12.38	12.50	11.88	11.88
436	NYSE	SAH	Tue, Aug 10, 1999	12.88	12.94	12.38	12.50
435	NYSE	SAH	Mon, Aug 9, 1999	13.00	13.00	12.81	13.00
434	NYSE	SAH	Fri, Aug 6, 1999	13.50	13.75	13.25	13.38
433	NYSE	SAH	Thu, Aug 5, 1999	13.63	13.69	13.25	13.63
432	NYSE	SAH	Wed, Aug 4, 1999	13.94	14.13	13.63	13.63
431	NYSE	SAH	Tue, Aug 3, 1999	13.63	14.13	13.63	13.81
430	NYSE	SAH	Mon, Aug 2, 1999	13.25	13.94	13.13	13.50
429	NYSE	SAH	Fri, Jul 30, 1999	14.00	14.00	12.63	13.13
428	NYSE	SAH	Thu, Jul 29, 1999	14.50	14.50	13.75	13.81
427	NYSE	SAH	Wed, Jul 28, 1999	14.38	14.63	14.06	14.50
426	NYSE	SAH	Tue, Jul 27, 1999	15.13	15.25	14.25	14.25
425	NYSE	SAH	Mon, Jul 26, 1999	14.00	14.69	13.88	14.69
424	NYSE	SAH	Fri, Jul 23, 1999	14.75	14.75	14.00	14.25
423	NYSE	SAH	Thu, Jul 22, 1999	14.94	14.94	14.56	14.75
422	NYSE	SAH	Wed, Jul 21, 1999	14.50	14.94	14.50	14.88
421	NYSE	SAH	Tue, Jul 20, 1999	14.88	14.88	14.00	14.44
420	NYSE	SAH	Mon, Jul 19, 1999	15.00	15.13	14.75	14.88
419	NYSE	SAH	Fri, Jul 16, 1999	14.31	15.13	14.13	14.94
418	NYSE	SAH	Thu, Jul 15, 1999	14.13	14.31	14.06	14.13
417	NYSE	SAH	Wed, Jul 14, 1999	14.00	14.25	14.00	14.06
416	NYSE	SAH	Tue, Jul 13, 1999	14.25	14.25	14.00	14.00
415	NYSE	SAH	Mon, Jul 12, 1999	14.00	14.50	14.00	14.50
414	NYSE	SAH	Fri, Jul 9, 1999	14.13	14.13	14.00	14.13
413	NYSE	SAH	Thu, Jul 8, 1999	14.50	14.50	14.00	14.13
412	NYSE	SAH	Wed, Jul 7, 1999	14.38	14.88	14.25	14.50
411	NYSE	SAH	Tue, Jul 6, 1999	14.94	14.94	14.50	14.50
410	NYSE	SAH	Fri, Jul 2, 1999	14.69	15.00	14.56	14.63
409	NYSE	SAH	Thu, Jul 1, 1999	14.13	14.75	14.06	14.56
408	NYSE	SAH	Wed, Jun 30, 1999	13.88	14.63	13.75	13.75
407	NYSE	SAH	Tue, Jun 29, 1999	13.69	14.06	13.69	14.00
406	NYSE	SAH	Mon, Jun 28, 1999	13.56	13.75	13.56	13.63
405	NYSE	SAH	Fri, Jun 25, 1999	13.19	13.75	13.00	13.56
404	NYSE	SAH	Thu, Jun 24, 1999	13.38	13.50	13.00	13.06
403	NYSE	SAH	Wed, Jun 23, 1999	13.38	13.69	13.31	13.50
402	NYSE	SAH	Tue, Jun 22, 1999	13.50	13.63	13.31	13.31
401	NYSE	SAH	Mon, Jun 21, 1999	13.25	13.63	13.25	13.50
400	NYSE	SAH	Fri, Jun 18, 1999	14.00	14.00	12.81	12.88
399	NYSE	SAH	Thu, Jun 17, 1999	12.56	13.75	12.56	13.63
398	NYSE	SAH	Wed, Jun 16, 1999	13.06	13.19	12.63	12.69
397	NYSE	SAH	Tue, Jun 15, 1999	13.50	13.63	13.00	13.06
396	NYSE	SAH	Mon, Jun 14, 1999	14.13	14.13	13.50	13.50
395	NYSE	SAH	Fri, Jun 11, 1999	14.19	14.50	13.75	13.88
394	NYSE	SAH	Thu, Jun 10, 1999	13.50	14.06	13.50	14.00
393	NYSE	SAH	Wed, Jun 9, 1999	12.19	13.25	12.19	13.13
392	NYSE	SAH	Tue, Jun 8, 1999	12.25	12.56	11.63	12.00
391	NYSE	SAH	Mon, Jun 7, 1999	12.56	13.13	12.13	12.13
390	NYSE	SAH	Fri, Jun 4, 1999	12.88	13.25	12.38	12.44
389	NYSE	SAH	Thu, Jun 3, 1999	12.81	13.44	12.81	12.88
388	NYSE	SAH	Wed, Jun 2, 1999	12.94	13.00	12.75	12.94
387	NYSE	SAH	Tue, Jun 1, 1999	12.94	13.38	12.88	12.88
386	NYSE	SAH	Fri, May 28, 1999	12.94	14.44	12.88	13.00
385	NYSE	SAH	Thu, May 27, 1999	13.50	13.50	12.81	12.94
384	NYSE	SAH	Wed, May 26, 1999	14.00	14.19	13.50	13.50
383	NYSE	SAH	Tue, May 25, 1999	13.69	13.88	13.44	13.88
382	NYSE	SAH	Mon, May 24, 1999	14.13	14.19	13.19	13.56
381	NYSE	SAH	Fri, May 21, 1999	14.94	14.94	14.06	14.19
380	NYSE	SAH	Thu, May 20, 1999	14.13	14.69	14.13	14.69
379	NYSE	SAH	Wed, May 19, 1999	14.19	14.38	14.00	14.00
378	NYSE	SAH	Tue, May 18, 1999	13.94	14.38	13.94	14.19
377	NYSE	SAH	Mon, May 17, 1999	13.63	13.94	13.50	13.94
376	NYSE	SAH	Fri, May 14, 1999	14.00	14.06	13.50	13.50
375	NYSE	SAH	Thu, May 13, 1999	14.19	14.38	13.50	14.06
374	NYSE	SAH	Wed, May 12, 1999	14.50	14.56	14.19	14.25
373	NYSE	SAH	Tue, May 11, 1999	14.81	14.81	14.38	14.56
372	NYSE	SAH	Mon, May 10, 1999	14.94	14.94	14.75	14.75
371	NYSE	SAH	Fri, May 7, 1999	15.00	15.00	14.81	14.81
370	NYSE	SAH	Thu, May 6, 1999	15.13	15.19	14.94	14.94
369	NYSE	SAH	Wed, May 5, 1999	14.81	15.50	14.75	15.44
368	NYSE	SAH	Tue, May 4, 1999	15.00	15.00	14.75	14.75
367	NYSE	SAH	Mon, May 3, 1999	14.88	15.06	14.75	14.94
366	NYSE	SAH	Fri, Apr 30, 1999	15.50	15.50	14.31	14.81
365	NYSE	SAH	Thu, Apr 29, 1999	13.94	14.94	13.88	14.94
364	NYSE	SAH	Wed, Apr 28, 1999	15.75	15.75	13.88	13.94
363	NYSE	SAH	Tue, Apr 27, 1999	16.50	16.50	15.75	15.94
362	NYSE	SAH	Mon, Apr 26, 1999	17.25	17.25	16.13	16.38
361	NYSE	SAH	Fri, Apr 23, 1999	15.75	16.13	15.56	16.13
360	NYSE	SAH	Thu, Apr 22, 1999	16.13	16.19	15.63	15.88
359	NYSE	SAH	Wed, Apr 21, 1999	16.13	16.63	16.06	16.13
358	NYSE	SAH	Tue, Apr 20, 1999	14.94	15.88	14.81	15.81
357	NYSE	SAH	Mon, Apr 19, 1999	13.56	15.19	13.56	14.81
356	NYSE	SAH	Fri, Apr 16, 1999	13.63	13.75	13.25	13.44
355	NYSE	SAH	Thu, Apr 15, 1999	13.00	13.88	13.00	13.63
354	NYSE	SAH	Wed, Apr 14, 1999	13.06	13.06	12.69	12.88
353	NYSE	SAH	Tue, Apr 13, 1999	13.38	13.63	12.94	13.06
352	NYSE	SAH	Mon, Apr 12, 1999	12.75	13.75	12.75	13.38
351	NYSE	SAH	Fri, Apr 9, 1999	13.13	13.25	12.88	12.88
350	NYSE	SAH	Thu, Apr 8, 1999	13.38	13.63	12.81	13.25
349	NYSE	SAH	Wed, Apr 7, 1999	14.00	14.25	13.31	13.63
348	NYSE	SAH	Tue, Apr 6, 1999	14.50	14.50	13.75	14.13
347	NYSE	SAH	Mon, Apr 5, 1999	15.13	15.38	14.63	14.63
346	NYSE	SAH	Thu, Apr 1, 1999	15.38	15.50	15.38	15.38
345	NYSE	SAH	Wed, Mar 31, 1999	14.50	15.50	14.31	15.50
344	NYSE	SAH	Tue, Mar 30, 1999	14.13	14.50	14.13	14.50
343	NYSE	SAH	Mon, Mar 29, 1999	14.00	14.31	14.00	14.25
342	NYSE	SAH	Fri, Mar 26, 1999	14.25	14.25	13.75	14.06
341	NYSE	SAH	Thu, Mar 25, 1999	13.81	14.38	13.81	14.13
340	NYSE	SAH	Wed, Mar 24, 1999	14.06	14.06	13.13	13.94
339	NYSE	SAH	Tue, Mar 23, 1999	14.19	14.25	14.00	14.06
338	NYSE	SAH	Mon, Mar 22, 1999	15.06	15.06	14.19	14.25
337	NYSE	SAH	Fri, Mar 19, 1999	15.38	15.50	15.31	15.31
336	NYSE	SAH	Thu, Mar 18, 1999	15.25	15.50	15.25	15.25
335	NYSE	SAH	Wed, Mar 17, 1999	15.25	15.38	15.19	15.19
334	NYSE	SAH	Tue, Mar 16, 1999	15.25	15.38	15.25	15.31
333	NYSE	SAH	Mon, Mar 15, 1999	15.63	15.63	15.13	15.25
332	NYSE	SAH	Fri, Mar 12, 1999	16.31	16.31	15.25	15.88
331	NYSE	SAH	Thu, Mar 11, 1999	16.44	16.63	16.25	16.38
330	NYSE	SAH	Wed, Mar 10, 1999	16.88	17.00	16.50	16.56
329	NYSE	SAH	Tue, Mar 9, 1999	16.81	17.06	16.75	17.06
328	NYSE	SAH	Mon, Mar 8, 1999	16.88	17.00	16.75	16.94
327	NYSE	SAH	Fri, Mar 5, 1999	16.88	17.00	16.75	17.00
326	NYSE	SAH	Thu, Mar 4, 1999	17.25	17.25	16.88	17.00
325	NYSE	SAH	Wed, Mar 3, 1999	17.19	17.38	17.06	17.31
324	NYSE	SAH	Tue, Mar 2, 1999	17.00	17.25	17.00	17.19
323	NYSE	SAH	Mon, Mar 1, 1999	16.38	17.00	16.38	17.00
322	NYSE	SAH	Fri, Feb 26, 1999	16.25	16.25	16.00	16.13
321	NYSE	SAH	Thu, Feb 25, 1999	16.31	16.38	16.13	16.25
320	NYSE	SAH	Wed, Feb 24, 1999	16.56	16.75	16.44	16.50
319	NYSE	SAH	Tue, Feb 23, 1999	16.56	16.56	16.00	16.31
318	NYSE	SAH	Mon, Feb 22, 1999	16.75	16.75	16.56	16.56
317	NYSE	SAH	Fri, Feb 19, 1999	16.88	17.00	16.56	16.75
316	NYSE	SAH	Thu, Feb 18, 1999	16.50	17.38	16.25	17.06
315	NYSE	SAH	Wed, Feb 17, 1999	15.75	16.44	15.25	16.44
314	NYSE	SAH	Tue, Feb 16, 1999	15.88	16.00	15.63	15.81
313	NYSE	SAH	Fri, Feb 12, 1999	15.75	16.25	15.63	15.88
312	NYSE	SAH	Thu, Feb 11, 1999	15.38	15.88	15.38	15.88
311	NYSE	SAH	Wed, Feb 10, 1999	15.44	15.63	15.13	15.56
310	NYSE	SAH	Tue, Feb 9, 1999	16.13	16.19	15.50	15.88
309	NYSE	SAH	Mon, Feb 8, 1999	14.25	16.25	14.25	16.13
308	NYSE	SAH	Fri, Feb 5, 1999	14.88	15.00	14.13	14.25
307	NYSE	SAH	Thu, Feb 4, 1999	15.13	15.50	15.00	15.31
306	NYSE	SAH	Wed, Feb 3, 1999	16.13	16.13	14.19	14.63
305	NYSE	SAH	Tue, Feb 2, 1999	16.63	16.75	16.13	16.13
304	NYSE	SAH	Mon, Feb 1, 1999	16.94	16.94	16.75	16.81
303	NYSE	SAH	Fri, Jan 29, 1999	17.63	17.63	16.63	17.00
302	NYSE	SAH	Thu, Jan 28, 1999	18.25	18.25	17.75	17.88
301	NYSE	SAH	Wed, Jan 27, 1999	18.56	18.56	18.25	18.25
300	NYSE	SAH	Tue, Jan 26, 1999	18.06	18.50	17.63	18.38
299	NYSE	SAH	Mon, Jan 25, 1999	17.75	18.31	17.75	18.19
298	NYSE	SAH	Fri, Jan 22, 1999	17.84	17.97	17.72	17.72
297	NYSE	SAH	Thu, Jan 21, 1999	17.44	18.06	17.44	17.97
296	NYSE	SAH	Wed, Jan 20, 1999	17.53	17.56	17.38	17.53
295	NYSE	SAH	Tue, Jan 19, 1999	17.31	17.63	17.28	17.53
294	NYSE	SAH	Fri, Jan 15, 1999	16.81	17.44	16.81	17.19
293	NYSE	SAH	Thu, Jan 14, 1999	16.78	17.00	16.75	16.75
292	NYSE	SAH	Wed, Jan 13, 1999	16.38	16.84	16.06	16.66
291	NYSE	SAH	Tue, Jan 12, 1999	17.63	17.63	16.56	16.63
290	NYSE	SAH	Mon, Jan 11, 1999	18.13	18.19	17.53	17.63
289	NYSE	SAH	Fri, Jan 8, 1999	18.50	18.50	18.00	18.06
288	NYSE	SAH	Thu, Jan 7, 1999	18.69	18.94	18.31	18.44
287	NYSE	SAH	Wed, Jan 6, 1999	17.31	18.44	17.19	18.44
286	NYSE	SAH	Tue, Jan 5, 1999	17.44	17.50	17.25	17.25
285	NYSE	SAH	Mon, Jan 4, 1999	17.38	17.88	17.38	17.50
284	NYSE	SAH	Thu, Dec 31, 1998	17.16	17.38	16.94	17.25
283	NYSE	SAH	Wed, Dec 30, 1998	16.88	17.25	16.88	17.09
282	NYSE	SAH	Tue, Dec 29, 1998	16.84	17.00	16.66	16.88
281	NYSE	SAH	Mon, Dec 28, 1998	17.50	17.56	16.88	16.97
280	NYSE	SAH	Thu, Dec 24, 1998	17.56	17.63	17.50	17.50
279	NYSE	SAH	Wed, Dec 23, 1998	17.56	17.69	17.38	17.38
278	NYSE	SAH	Tue, Dec 22, 1998	17.47	17.75	17.38	17.56
277	NYSE	SAH	Mon, Dec 21, 1998	16.75	18.44	16.75	17.44
276	NYSE	SAH	Fri, Dec 18, 1998	15.25	16.59	15.00	16.38
275	NYSE	SAH	Thu, Dec 17, 1998	15.28	15.31	15.16	15.25
274	NYSE	SAH	Wed, Dec 16, 1998	15.00	15.69	15.00	15.22
273	NYSE	SAH	Tue, Dec 15, 1998	14.13	14.94	13.97	14.88
272	NYSE	SAH	Mon, Dec 14, 1998	14.91	14.91	14.06	14.13
271	NYSE	SAH	Fri, Dec 11, 1998	15.03	15.03	14.88	14.94
270	NYSE	SAH	Thu, Dec 10, 1998	14.94	15.06	14.91	15.03
269	NYSE	SAH	Wed, Dec 9, 1998	14.88	14.97	14.88	14.91
268	NYSE	SAH	Tue, Dec 8, 1998	15.19	15.19	14.66	14.88
267	NYSE	SAH	Mon, Dec 7, 1998	14.88	15.84	14.59	15.25
266	NYSE	SAH	Fri, Dec 4, 1998	14.31	14.88	14.25	14.38
265	NYSE	SAH	Thu, Dec 3, 1998	14.22	14.38	14.00	14.38
264	NYSE	SAH	Wed, Dec 2, 1998	13.44	14.16	13.44	14.16
263	NYSE	SAH	Tue, Dec 1, 1998	13.41	13.50	13.22	13.50
262	NYSE	SAH	Mon, Nov 30, 1998	13.38	13.47	13.25	13.47
261	NYSE	SAH	Fri, Nov 27, 1998	13.47	13.50	13.25	13.25
260	NYSE	SAH	Wed, Nov 25, 1998	13.06	13.44	13.06	13.44
259	NYSE	SAH	Tue, Nov 24, 1998	12.56	13.19	12.38	13.00
258	NYSE	SAH	Mon, Nov 23, 1998	12.13	12.88	12.13	12.66
257	NYSE	SAH	Fri, Nov 20, 1998	12.00	12.06	11.88	12.00
256	NYSE	SAH	Thu, Nov 19, 1998	11.19	12.09	11.19	12.00
255	NYSE	SAH	Wed, Nov 18, 1998	10.81	11.09	10.78	11.06
254	NYSE	SAH	Tue, Nov 17, 1998	10.72	10.81	10.63	10.69
253	NYSE	SAH	Mon, Nov 16, 1998	10.88	10.94	10.72	10.72
252	NYSE	SAH	Fri, Nov 13, 1998	10.94	10.97	10.81	10.88
251	NYSE	SAH	Thu, Nov 12, 1998	11.28	11.28	10.94	10.94
250	NYSE	SAH	Wed, Nov 11, 1998	11.31	11.31	11.16	11.28
249	NYSE	SAH	Tue, Nov 10, 1998	11.06	11.47	10.94	11.44
248	NYSE	SAH	Mon, Nov 9, 1998	10.44	10.94	10.22	10.94
247	NYSE	SAH	Fri, Nov 6, 1998	11.50	11.50	10.31	10.50
246	NYSE	SAH	Thu, Nov 5, 1998	11.56	12.25	11.50	11.50
245	NYSE	SAH	Wed, Nov 4, 1998	10.75	11.38	10.75	11.38
244	NYSE	SAH	Tue, Nov 3, 1998	10.69	10.81	10.69	10.69
243	NYSE	SAH	Mon, Nov 2, 1998	10.28	10.63	10.16	10.56
242	NYSE	SAH	Fri, Oct 30, 1998	9.69	10.19	9.69	10.16
241	NYSE	SAH	Thu, Oct 29, 1998	9.44	9.63	9.44	9.56
240	NYSE	SAH	Wed, Oct 28, 1998	9.50	9.50	9.50	9.50
239	NYSE	SAH	Tue, Oct 27, 1998	9.31	9.78	9.31	9.53
238	NYSE	SAH	Mon, Oct 26, 1998	9.19	9.41	9.19	9.31
237	NYSE	SAH	Fri, Oct 23, 1998	9.00	9.19	9.00	9.19
236	NYSE	SAH	Thu, Oct 22, 1998	8.84	8.88	8.84	8.88
235	NYSE	SAH	Wed, Oct 21, 1998	8.75	8.75	8.72	8.75
234	NYSE	SAH	Tue, Oct 20, 1998	8.88	8.94	8.75	8.75
233	NYSE	SAH	Mon, Oct 19, 1998	8.19	8.59	8.19	8.50
232	NYSE	SAH	Fri, Oct 16, 1998	7.63	8.19	7.63	8.19
231	NYSE	SAH	Thu, Oct 15, 1998	6.44	7.50	6.31	7.50
230	NYSE	SAH	Wed, Oct 14, 1998	6.28	6.50	6.28	6.38
229	NYSE	SAH	Tue, Oct 13, 1998	7.56	7.56	6.34	6.34
228	NYSE	SAH	Mon, Oct 12, 1998	7.63	7.63	7.53	7.63
227	NYSE	SAH	Fri, Oct 9, 1998	7.56	7.63	7.38	7.63
226	NYSE	SAH	Thu, Oct 8, 1998	8.00	8.00	7.06	7.63
225	NYSE	SAH	Wed, Oct 7, 1998	9.09	9.09	8.19	8.19
224	NYSE	SAH	Tue, Oct 6, 1998	9.41	9.41	9.19	9.19
223	NYSE	SAH	Mon, Oct 5, 1998	9.66	9.66	9.41	9.41
222	NYSE	SAH	Fri, Oct 2, 1998	10.13	10.13	9.75	9.75
221	NYSE	SAH	Thu, Oct 1, 1998	9.94	10.34	9.88	10.03
220	NYSE	SAH	Wed, Sep 30, 1998	10.00	10.00	9.88	9.91
219	NYSE	SAH	Tue, Sep 29, 1998	9.28	10.00	9.28	10.00
218	NYSE	SAH	Mon, Sep 28, 1998	9.00	9.44	9.00	9.44
217	NYSE	SAH	Fri, Sep 25, 1998	8.81	9.06	8.81	8.88
216	NYSE	SAH	Thu, Sep 24, 1998	8.75	9.00	8.75	8.75
215	NYSE	SAH	Wed, Sep 23, 1998	8.72	8.81	8.72	8.75
214	NYSE	SAH	Tue, Sep 22, 1998	8.75	8.75	8.63	8.63
213	NYSE	SAH	Mon, Sep 21, 1998	8.81	8.81	8.69	8.78
212	NYSE	SAH	Fri, Sep 18, 1998	9.00	9.00	8.94	8.94
211	NYSE	SAH	Thu, Sep 17, 1998	9.16	9.16	8.94	8.97
210	NYSE	SAH	Wed, Sep 16, 1998	9.50	9.50	9.25	9.25
209	NYSE	SAH	Tue, Sep 15, 1998	9.38	9.59	9.34	9.50
208	NYSE	SAH	Mon, Sep 14, 1998	8.81	9.50	8.75	9.41
207	NYSE	SAH	Fri, Sep 11, 1998	8.88	8.97	8.78	8.81
206	NYSE	SAH	Thu, Sep 10, 1998	8.88	8.88	8.81	8.88
205	NYSE	SAH	Wed, Sep 9, 1998	8.56	8.94	8.56	8.88
204	NYSE	SAH	Tue, Sep 8, 1998	8.88	8.94	8.50	8.50
203	NYSE	SAH	Fri, Sep 4, 1998	9.16	9.20	8.81	8.81
202	NYSE	SAH	Thu, Sep 3, 1998	9.34	9.34	9.16	9.25
201	NYSE	SAH	Wed, Sep 2, 1998	9.00	9.50	9.00	9.41
200	NYSE	SAH	Tue, Sep 1, 1998	9.16	9.22	8.59	9.00
199	NYSE	SAH	Mon, Aug 31, 1998	10.88	10.88	9.13	9.22
198	NYSE	SAH	Thu, Aug 27, 1998	11.13	11.13	10.91	10.91
197	NYSE	SAH	Wed, Aug 26, 1998	11.34	11.38	11.25	11.38
196	NYSE	SAH	Tue, Aug 25, 1998	11.38	11.38	11.34	11.34
195	NYSE	SAH	Mon, Aug 24, 1998	11.38	11.38	11.31	11.34
194	NYSE	SAH	Fri, Aug 21, 1998	11.50	11.50	11.38	11.38
193	NYSE	SAH	Thu, Aug 20, 1998	11.44	11.56	11.44	11.53
192	NYSE	SAH	Wed, Aug 19, 1998	11.50	11.50	11.41	11.44
191	NYSE	SAH	Tue, Aug 18, 1998	11.50	11.59	11.47	11.47
190	NYSE	SAH	Mon, Aug 17, 1998	11.56	11.56	11.06	11.44
189	NYSE	SAH	Fri, Aug 14, 1998	12.00	12.00	11.50	11.59
188	NYSE	SAH	Thu, Aug 13, 1998	11.69	12.75	11.63	11.94
187	NYSE	SAH	Wed, Aug 12, 1998	10.41	11.97	10.41	11.69
186	NYSE	SAH	Tue, Aug 11, 1998	9.72	11.13	9.66	10.41
185	NYSE	SAH	Mon, Aug 10, 1998	9.59	9.84	9.59	9.75
184	NYSE	SAH	Fri, Aug 7, 1998	9.44	9.63	9.41	9.53
183	NYSE	SAH	Thu, Aug 6, 1998	9.50	9.56	8.94	9.50
182	NYSE	SAH	Wed, Aug 5, 1998	9.25	9.53	9.16	9.53
181	NYSE	SAH	Tue, Aug 4, 1998	9.81	9.81	9.00	9.34
180	NYSE	SAH	Mon, Aug 3, 1998	10.59	10.59	9.75	9.88
179	NYSE	SAH	Fri, Jul 31, 1998	10.59	10.63	10.53	10.59
178	NYSE	SAH	Thu, Jul 30, 1998	10.52	10.53	10.50	10.53
177	NYSE	SAH	Wed, Jul 29, 1998	10.50	10.59	10.16	10.47
176	NYSE	SAH	Tue, Jul 28, 1998	11.06	11.13	10.50	10.53
175	NYSE	SAH	Mon, Jul 27, 1998	11.06	11.06	11.00	11.00
174	NYSE	SAH	Fri, Jul 24, 1998	10.97	11.03	10.94	11.00
173	NYSE	SAH	Thu, Jul 23, 1998	11.19	11.19	10.94	10.97
172	NYSE	SAH	Wed, Jul 22, 1998	11.19	11.19	11.06	11.19
171	NYSE	SAH	Tue, Jul 21, 1998	11.25	11.25	11.06	11.16
170	NYSE	SAH	Mon, Jul 20, 1998	11.03	11.06	11.00	11.00
169	NYSE	SAH	Fri, Jul 17, 1998	11.09	11.09	11.00	11.00
168	NYSE	SAH	Thu, Jul 16, 1998	11.44	11.50	10.53	11.09
167	NYSE	SAH	Wed, Jul 15, 1998	10.81	11.72	10.81	11.53
166	NYSE	SAH	Tue, Jul 14, 1998	10.47	10.88	10.44	10.75
165	NYSE	SAH	Mon, Jul 13, 1998	10.06	10.47	10.03	10.41
164	NYSE	SAH	Fri, Jul 10, 1998	9.94	10.75	9.94	10.00
163	NYSE	SAH	Thu, Jul 9, 1998	10.00	10.06	9.69	9.75
162	NYSE	SAH	Wed, Jul 8, 1998	8.84	10.06	8.81	10.06
161	NYSE	SAH	Tue, Jul 7, 1998	8.44	8.81	8.44	8.78
160	NYSE	SAH	Mon, Jul 6, 1998	8.25	8.34	8.25	8.34
159	NYSE	SAH	Thu, Jul 2, 1998	8.31	8.31	8.25	8.31
158	NYSE	SAH	Wed, Jul 1, 1998	8.22	8.38	8.22	8.25
157	NYSE	SAH	Tue, Jun 30, 1998	8.44	8.44	8.19	8.22
156	NYSE	SAH	Mon, Jun 29, 1998	8.28	8.44	8.25	8.34
155	NYSE	SAH	Fri, Jun 26, 1998	8.19	8.22	8.13	8.22
154	NYSE	SAH	Thu, Jun 25, 1998	8.31	8.31	8.22	8.25
153	NYSE	SAH	Wed, Jun 24, 1998	8.41	8.47	8.22	8.28
152	NYSE	SAH	Tue, Jun 23, 1998	8.47	8.47	8.34	8.34
151	NYSE	SAH	Mon, Jun 22, 1998	8.47	8.50	8.44	8.44
150	NYSE	SAH	Fri, Jun 19, 1998	8.44	8.47	8.41	8.41
149	NYSE	SAH	Thu, Jun 18, 1998	8.47	8.50	8.41	8.50
148	NYSE	SAH	Wed, Jun 17, 1998	8.47	8.50	8.44	8.44
147	NYSE	SAH	Tue, Jun 16, 1998	8.19	8.41	8.19	8.41
146	NYSE	SAH	Mon, Jun 15, 1998	8.34	8.34	8.13	8.19
145	NYSE	SAH	Thu, Jun 11, 1998	8.66	8.75	8.47	8.47
144	NYSE	SAH	Wed, Jun 10, 1998	8.63	8.81	8.53	8.59
143	NYSE	SAH	Tue, Jun 9, 1998	8.09	8.56	8.00	8.56
142	NYSE	SAH	Mon, Jun 8, 1998	8.03	8.09	7.88	8.06
141	NYSE	SAH	Fri, Jun 5, 1998	8.00	8.00	7.97	7.97
140	NYSE	SAH	Thu, Jun 4, 1998	7.69	8.09	7.69	8.00
139	NYSE	SAH	Wed, Jun 3, 1998	8.69	8.69	8.19	8.50
138	NYSE	SAH	Tue, Jun 2, 1998	8.88	8.88	8.66	8.66
137	NYSE	SAH	Mon, Jun 1, 1998	8.97	9.00	8.81	8.81
136	NYSE	SAH	Fri, May 29, 1998	9.00	9.06	8.88	8.94
135	NYSE	SAH	Thu, May 28, 1998	8.97	9.00	8.84	8.88
134	NYSE	SAH	Wed, May 27, 1998	9.38	9.38	8.78	8.97
133	NYSE	SAH	Tue, May 26, 1998	9.56	9.63	9.31	9.38
132	NYSE	SAH	Fri, May 22, 1998	8.97	9.06	8.94	9.06
131	NYSE	SAH	Thu, May 21, 1998	8.94	9.00	8.88	8.91
130	NYSE	SAH	Wed, May 20, 1998	8.63	8.81	8.63	8.81
129	NYSE	SAH	Tue, May 19, 1998	8.59	8.69	8.59	8.69
128	NYSE	SAH	Mon, May 18, 1998	8.56	8.63	8.56	8.59
127	NYSE	SAH	Fri, May 15, 1998	8.66	8.66	8.66	8.66
126	NYSE	SAH	Thu, May 14, 1998	8.50	8.69	8.50	8.66
125	NYSE	SAH	Wed, May 13, 1998	8.66	8.66	8.41	8.50
124	NYSE	SAH	Tue, May 12, 1998	8.75	8.81	8.66	8.75
123	NYSE	SAH	Mon, May 11, 1998	9.00	9.06	8.94	8.94
122	NYSE	SAH	Fri, May 8, 1998	9.00	9.00	8.94	8.97
121	NYSE	SAH	Thu, May 7, 1998	9.03	9.03	8.94	8.94
120	NYSE	SAH	Wed, May 6, 1998	9.00	9.06	8.94	9.00
119	NYSE	SAH	Tue, May 5, 1998	8.69	9.13	8.69	8.97
118	NYSE	SAH	Mon, May 4, 1998	8.53	8.63	8.53	8.56
117	NYSE	SAH	Fri, May 1, 1998	8.75	8.75	8.44	8.44
116	NYSE	SAH	Thu, Apr 30, 1998	8.75	8.75	8.50	8.75
115	NYSE	SAH	Wed, Apr 29, 1998	8.31	8.75	8.25	8.72
114	NYSE	SAH	Tue, Apr 28, 1998	7.78	8.22	7.78	8.19
113	NYSE	SAH	Mon, Apr 27, 1998	8.16	8.16	7.63	7.69
112	NYSE	SAH	Fri, Apr 24, 1998	8.47	8.47	8.28	8.28
111	NYSE	SAH	Thu, Apr 23, 1998	8.25	8.53	8.25	8.38
110	NYSE	SAH	Wed, Apr 22, 1998	8.25	8.31	8.13	8.25
109	NYSE	SAH	Tue, Apr 21, 1998	8.47	8.50	8.25	8.25
108	NYSE	SAH	Mon, Apr 20, 1998	8.53	8.56	8.41	8.41
107	NYSE	SAH	Fri, Apr 17, 1998	8.53	8.56	8.53	8.53
106	NYSE	SAH	Thu, Apr 16, 1998	8.63	8.69	8.53	8.53
105	NYSE	SAH	Wed, Apr 15, 1998	8.56	8.72	8.56	8.66
104	NYSE	SAH	Tue, Apr 14, 1998	8.41	8.59	8.41	8.50
103	NYSE	SAH	Mon, Apr 13, 1998	8.97	8.97	8.41	8.41
102	NYSE	SAH	Thu, Apr 9, 1998	8.97	9.06	8.94	8.94
101	NYSE	SAH	Wed, Apr 8, 1998	8.69	9.00	8.69	9.00
100	NYSE	SAH	Tue, Apr 7, 1998	8.94	8.94	8.75	8.75
99	NYSE	SAH	Mon, Apr 6, 1998	8.59	9.00	8.59	8.88
98	NYSE	SAH	Fri, Apr 3, 1998	8.81	8.97	8.34	8.66
97	NYSE	SAH	Thu, Apr 2, 1998	8.88	9.00	8.84	8.84
96	NYSE	SAH	Wed, Apr 1, 1998	8.69	8.88	8.59	8.88
95	NYSE	SAH	Tue, Mar 31, 1998	8.31	8.72	8.31	8.63
94	NYSE	SAH	Mon, Mar 30, 1998	8.38	8.41	8.25	8.28
93	NYSE	SAH	Fri, Mar 27, 1998	8.41	8.41	8.19	8.34
92	NYSE	SAH	Thu, Mar 26, 1998	8.50	8.50	8.16	8.38
91	NYSE	SAH	Wed, Mar 25, 1998	8.00	8.31	7.97	8.09
90	NYSE	SAH	Tue, Mar 24, 1998	7.50	7.75	7.44	7.75
89	NYSE	SAH	Mon, Mar 23, 1998	7.88	8.06	7.47	7.47
88	NYSE	SAH	Fri, Mar 20, 1998	7.34	8.06	7.31	7.91
87	NYSE	SAH	Thu, Mar 19, 1998	7.00	7.34	7.00	7.25
86	NYSE	SAH	Wed, Mar 18, 1998	6.97	7.06	6.91	7.03
85	NYSE	SAH	Tue, Mar 17, 1998	6.94	7.00	6.84	7.00
84	NYSE	SAH	Mon, Mar 16, 1998	6.88	7.00	6.88	6.97
83	NYSE	SAH	Fri, Mar 13, 1998	6.81	6.94	6.81	6.91
82	NYSE	SAH	Thu, Mar 12, 1998	6.97	6.97	6.88	6.88
81	NYSE	SAH	Wed, Mar 11, 1998	6.91	7.00	6.91	7.00
80	NYSE	SAH	Tue, Mar 10, 1998	6.97	7.00	6.88	6.91
79	NYSE	SAH	Mon, Mar 9, 1998	6.88	7.00	6.75	6.91
78	NYSE	SAH	Fri, Mar 6, 1998	6.69	7.00	6.69	6.94
77	NYSE	SAH	Thu, Mar 5, 1998	6.19	6.69	6.19	6.69
76	NYSE	SAH	Wed, Mar 4, 1998	6.19	6.25	6.06	6.25
75	NYSE	SAH	Tue, Mar 3, 1998	6.06	6.25	5.97	6.09
74	NYSE	SAH	Mon, Mar 2, 1998	5.91	6.00	5.88	6.00
73	NYSE	SAH	Fri, Feb 27, 1998	5.84	5.97	5.84	5.97
72	NYSE	SAH	Thu, Feb 26, 1998	5.75	5.94	5.75	5.88
71	NYSE	SAH	Wed, Feb 25, 1998	5.63	5.81	5.50	5.75
70	NYSE	SAH	Tue, Feb 24, 1998	5.56	5.88	5.53	5.63
69	NYSE	SAH	Mon, Feb 23, 1998	5.47	5.63	5.47	5.56
68	NYSE	SAH	Fri, Feb 20, 1998	5.31	5.50	5.31	5.47
67	NYSE	SAH	Thu, Feb 19, 1998	5.41	5.41	5.25	5.31
66	NYSE	SAH	Wed, Feb 18, 1998	5.56	5.59	5.47	5.47
65	NYSE	SAH	Tue, Feb 17, 1998	5.53	5.72	5.50	5.56
64	NYSE	SAH	Fri, Feb 13, 1998	6.00	6.00	5.44	5.50
63	NYSE	SAH	Thu, Feb 12, 1998	5.94	6.00	5.94	6.00
62	NYSE	SAH	Wed, Feb 11, 1998	6.03	6.06	5.94	5.94
61	NYSE	SAH	Tue, Feb 10, 1998	6.06	6.13	6.00	6.00
60	NYSE	SAH	Mon, Feb 9, 1998	5.97	6.13	5.97	6.03
59	NYSE	SAH	Fri, Feb 6, 1998	6.00	6.00	5.91	5.91
58	NYSE	SAH	Thu, Feb 5, 1998	5.97	6.00	5.91	6.00
57	NYSE	SAH	Wed, Feb 4, 1998	6.00	6.00	5.88	5.91
56	NYSE	SAH	Tue, Feb 3, 1998	6.06	6.16	5.97	6.00
55	NYSE	SAH	Mon, Feb 2, 1998	5.97	6.09	5.97	6.00
54	NYSE	SAH	Fri, Jan 30, 1998	6.03	6.03	5.91	5.91
53	NYSE	SAH	Thu, Jan 29, 1998	6.00	6.25	5.97	6.09
52	NYSE	SAH	Wed, Jan 28, 1998	5.88	6.06	5.88	6.03
51	NYSE	SAH	Tue, Jan 27, 1998	5.81	5.94	5.81	5.94
50	NYSE	SAH	Mon, Jan 26, 1998	5.81	5.81	5.75	5.81
49	NYSE	SAH	Fri, Jan 23, 1998	5.94	5.94	5.81	5.81
48	NYSE	SAH	Thu, Jan 22, 1998	5.94	6.00	5.75	6.00
47	NYSE	SAH	Wed, Jan 21, 1998	6.00	6.00	5.72	5.88
46	NYSE	SAH	Tue, Jan 20, 1998	6.06	6.06	5.94	5.94
45	NYSE	SAH	Fri, Jan 16, 1998	6.19	6.19	6.06	6.13
44	NYSE	SAH	Thu, Jan 15, 1998	6.31	6.31	6.06	6.25
43	NYSE	SAH	Wed, Jan 14, 1998	6.00	6.50	5.81	6.38
42	NYSE	SAH	Tue, Jan 13, 1998	5.81	6.00	5.75	6.00
41	NYSE	SAH	Mon, Jan 12, 1998	5.56	5.75	5.44	5.75
40	NYSE	SAH	Fri, Jan 9, 1998	5.66	5.78	5.50	5.69
39	NYSE	SAH	Thu, Jan 8, 1998	5.88	5.97	5.66	5.66
38	NYSE	SAH	Wed, Jan 7, 1998	5.25	5.50	5.25	5.44
37	NYSE	SAH	Tue, Jan 6, 1998	5.38	5.38	5.03	5.13
36	NYSE	SAH	Mon, Jan 5, 1998	4.94	5.25	4.94	5.25
35	NYSE	SAH	Fri, Jan 2, 1998	4.84	4.88	4.84	4.88
34	NYSE	SAH	Wed, Dec 31, 1997	4.91	5.00	4.81	4.81
33	NYSE	SAH	Tue, Dec 30, 1997	4.88	4.97	4.81	4.88
32	NYSE	SAH	Mon, Dec 29, 1997	4.75	4.88	4.75	4.88
31	NYSE	SAH	Fri, Dec 26, 1997	4.75	4.75	4.75	4.75
30	NYSE	SAH	Wed, Dec 24, 1997	4.84	4.88	4.69	4.75
29	NYSE	SAH	Tue, Dec 23, 1997	5.06	5.06	4.69	4.88
28	NYSE	SAH	Mon, Dec 22, 1997	5.06	5.09	5.03	5.03
27	NYSE	SAH	Fri, Dec 19, 1997	5.16	5.19	4.75	5.06
26	NYSE	SAH	Thu, Dec 18, 1997	5.31	5.31	5.19	5.19
25	NYSE	SAH	Wed, Dec 17, 1997	5.38	5.44	5.34	5.38
24	NYSE	SAH	Tue, Dec 16, 1997	5.47	5.47	5.25	5.38
23	NYSE	SAH	Mon, Dec 15, 1997	5.63	5.72	5.38	5.44
22	NYSE	SAH	Fri, Dec 12, 1997	5.44	5.47	5.41	5.44
21	NYSE	SAH	Thu, Dec 11, 1997	5.50	5.50	5.34	5.41
20	NYSE	SAH	Wed, Dec 10, 1997	5.38	5.50	5.38	5.50
19	NYSE	SAH	Tue, Dec 9, 1997	5.31	5.44	5.31	5.41
18	NYSE	SAH	Mon, Dec 8, 1997	5.28	5.72	5.25	5.56
17	NYSE	SAH	Fri, Dec 5, 1997	5.28	5.38	5.22	5.28
16	NYSE	SAH	Thu, Dec 4, 1997	5.13	5.44	5.13	5.31
15	NYSE	SAH	Wed, Dec 3, 1997	5.06	5.13	5.00	5.06
14	NYSE	SAH	Tue, Dec 2, 1997	5.16	5.25	5.09	5.09
13	NYSE	SAH	Mon, Dec 1, 1997	5.22	5.22	5.16	5.16
12	NYSE	SAH	Fri, Nov 28, 1997	5.22	5.25	5.16	5.25
11	NYSE	SAH	Wed, Nov 26, 1997	5.03	5.31	4.78	5.28
10	NYSE	SAH	Tue, Nov 25, 1997	5.56	5.56	5.13	5.13
9	NYSE	SAH	Mon, Nov 24, 1997	5.50	5.56	5.44	5.47
8	NYSE	SAH	Fri, Nov 21, 1997	5.50	5.56	5.47	5.50
7	NYSE	SAH	Thu, Nov 20, 1997	5.44	5.53	5.38	5.50
6	NYSE	SAH	Wed, Nov 19, 1997	5.66	5.66	5.06	5.38
5	NYSE	SAH	Tue, Nov 18, 1997	5.81	5.81	5.56	5.63
4	NYSE	SAH	Mon, Nov 17, 1997	6.00	6.00	5.78	5.78
3	NYSE	SAH	Fri, Nov 14, 1997	5.88	6.03	5.81	5.97
2	NYSE	SAH	Thu, Nov 13, 1997	5.78	6.19	5.78	5.91
1	NYSE	SAH	Wed, Nov 12, 1997	5.81	5.81	5.59	5.78
#	Exchange	Symbol	Date	Open	High	Low	Close

Sonic Automotive Inc NYSE:SAH 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