Tanger Inc NYSE:SKT Historical Prices

Below are the 7465 trading days of historical prices for SKT.

#	Exchange	Symbol	Date	Open	High	Low	Close
7465	NYSE	SKT	Thu, Jan 19, 2023	18.00	18.08	17.77	17.87
7464	NYSE	SKT	Wed, Jan 18, 2023	18.53	18.57	18.05	18.11
7463	NYSE	SKT	Tue, Jan 17, 2023	18.50	18.56	18.37	18.40
7462	NYSE	SKT	Fri, Jan 13, 2023	18.44	18.59	18.28	18.47
7461	NYSE	SKT	Thu, Jan 12, 2023	18.55	18.66	18.18	18.58
7460	NYSE	SKT	Wed, Jan 11, 2023	17.72	18.34	17.70	18.31
7459	NYSE	SKT	Tue, Jan 10, 2023	17.80	17.84	17.49	17.71
7458	NYSE	SKT	Mon, Jan 9, 2023	18.00	18.00	17.76	17.80
7457	NYSE	SKT	Fri, Jan 6, 2023	17.93	18.02	17.76	18.02
7456	NYSE	SKT	Thu, Jan 5, 2023	17.97	17.97	17.65	17.77
7455	NYSE	SKT	Wed, Jan 4, 2023	17.82	18.45	17.82	18.17
7454	NYSE	SKT	Tue, Jan 3, 2023	18.20	18.31	17.58	17.71
7453	NYSE	SKT	Fri, Dec 30, 2022	17.88	18.04	17.73	17.94
7452	NYSE	SKT	Thu, Dec 29, 2022	17.71	18.06	17.61	18.02
7451	NYSE	SKT	Wed, Dec 28, 2022	18.07	18.20	17.50	17.59
7450	NYSE	SKT	Tue, Dec 27, 2022	18.19	18.34	18.04	18.09
7449	NYSE	SKT	Fri, Dec 23, 2022	17.84	18.21	17.80	18.15
7448	NYSE	SKT	Thu, Dec 22, 2022	18.03	18.07	17.71	17.96
7447	NYSE	SKT	Wed, Dec 21, 2022	18.32	18.57	18.25	18.25
7446	NYSE	SKT	Tue, Dec 20, 2022	18.00	18.18	17.92	18.04
7445	NYSE	SKT	Mon, Dec 19, 2022	18.13	18.29	18.03	18.12
7444	NYSE	SKT	Fri, Dec 16, 2022	18.54	18.72	18.08	18.16
7443	NYSE	SKT	Thu, Dec 15, 2022	18.74	18.97	18.64	18.97
7442	NYSE	SKT	Wed, Dec 14, 2022	19.00	19.47	18.88	18.95
7441	NYSE	SKT	Tue, Dec 13, 2022	19.10	19.24	18.71	19.04
7440	NYSE	SKT	Mon, Dec 12, 2022	18.59	18.66	18.44	18.60
7439	NYSE	SKT	Fri, Dec 9, 2022	18.86	19.03	18.58	18.58
7438	NYSE	SKT	Thu, Dec 8, 2022	19.10	19.14	18.86	18.96
7437	NYSE	SKT	Wed, Dec 7, 2022	18.89	19.41	18.83	18.99
7436	NYSE	SKT	Tue, Dec 6, 2022	18.98	19.04	18.77	18.90
7435	NYSE	SKT	Mon, Dec 5, 2022	19.41	19.46	18.84	18.91
7434	NYSE	SKT	Fri, Dec 2, 2022	19.21	19.62	19.16	19.59
7433	NYSE	SKT	Thu, Dec 1, 2022	19.51	19.62	19.07	19.49
7432	NYSE	SKT	Wed, Nov 30, 2022	19.38	19.54	19.10	19.45
7431	NYSE	SKT	Tue, Nov 29, 2022	19.35	19.59	18.76	19.48
7430	NYSE	SKT	Mon, Nov 28, 2022	19.28	19.50	19.21	19.37
7429	NYSE	SKT	Fri, Nov 25, 2022	19.40	19.62	19.39	19.52
7428	NYSE	SKT	Wed, Nov 23, 2022	19.30	19.58	19.23	19.41
7427	NYSE	SKT	Tue, Nov 22, 2022	19.48	19.54	19.33	19.44
7426	NYSE	SKT	Mon, Nov 21, 2022	19.47	19.47	19.14	19.31
7425	NYSE	SKT	Fri, Nov 18, 2022	19.91	19.91	19.42	19.49
7424	NYSE	SKT	Thu, Nov 17, 2022	18.94	19.54	18.85	19.51
7423	NYSE	SKT	Wed, Nov 16, 2022	19.30	19.49	19.13	19.23
7422	NYSE	SKT	Tue, Nov 15, 2022	19.44	19.65	19.24	19.47
7421	NYSE	SKT	Mon, Nov 14, 2022	19.23	19.56	19.14	19.15
7420	NYSE	SKT	Fri, Nov 11, 2022	19.48	19.49	19.17	19.31
7419	NYSE	SKT	Thu, Nov 10, 2022	18.77	19.46	18.55	19.42
7418	NYSE	SKT	Wed, Nov 9, 2022	18.69	18.72	18.01	18.03
7417	NYSE	SKT	Tue, Nov 8, 2022	18.91	19.04	18.63	18.78
7416	NYSE	SKT	Mon, Nov 7, 2022	18.61	18.95	18.35	18.92
7415	NYSE	SKT	Fri, Nov 4, 2022	18.95	19.20	18.29	18.71
7414	NYSE	SKT	Thu, Nov 3, 2022	18.04	19.18	17.90	18.84
7413	NYSE	SKT	Wed, Nov 2, 2022	18.38	18.38	17.72	17.94
7412	NYSE	SKT	Tue, Nov 1, 2022	18.16	18.61	18.07	18.53
7411	NYSE	SKT	Mon, Oct 31, 2022	17.84	18.30	17.76	18.01
7410	NYSE	SKT	Fri, Oct 28, 2022	17.35	18.02	17.26	17.90
7409	NYSE	SKT	Thu, Oct 27, 2022	17.93	18.06	17.40	17.28
7408	NYSE	SKT	Wed, Oct 26, 2022	17.59	17.76	17.16	17.70
7407	NYSE	SKT	Tue, Oct 25, 2022	17.30	17.61	17.22	17.56
7406	NYSE	SKT	Mon, Oct 24, 2022	17.23	17.31	16.73	17.27
7405	NYSE	SKT	Fri, Oct 21, 2022	16.48	17.21	16.35	17.13
7404	NYSE	SKT	Thu, Oct 20, 2022	16.49	16.77	16.27	16.37
7403	NYSE	SKT	Wed, Oct 19, 2022	16.50	16.73	16.13	16.49
7402	NYSE	SKT	Tue, Oct 18, 2022	16.52	16.77	16.39	16.71
7401	NYSE	SKT	Mon, Oct 17, 2022	16.62	16.71	16.18	16.43
7400	NYSE	SKT	Fri, Oct 14, 2022	16.25	16.36	15.92	16.26
7399	NYSE	SKT	Thu, Oct 13, 2022	15.10	16.12	14.91	16.04
7398	NYSE	SKT	Wed, Oct 12, 2022	15.50	15.62	15.24	15.44
7397	NYSE	SKT	Tue, Oct 11, 2022	14.90	15.93	14.74	15.47
7396	NYSE	SKT	Mon, Oct 10, 2022	14.80	14.84	14.41	14.73
7395	NYSE	SKT	Fri, Oct 7, 2022	14.71	14.89	14.52	14.69
7394	NYSE	SKT	Thu, Oct 6, 2022	14.72	15.00	14.66	14.89
7393	NYSE	SKT	Wed, Oct 5, 2022	14.71	14.88	14.51	14.81
7392	NYSE	SKT	Tue, Oct 4, 2022	14.32	15.08	14.32	15.04
7391	NYSE	SKT	Mon, Oct 3, 2022	13.93	14.18	13.58	14.02
7390	NYSE	SKT	Fri, Sep 30, 2022	13.68	13.90	13.38	13.68
7389	NYSE	SKT	Thu, Sep 29, 2022	14.12	14.12	13.38	13.59
7388	NYSE	SKT	Wed, Sep 28, 2022	13.87	14.45	13.75	14.32
7387	NYSE	SKT	Tue, Sep 27, 2022	13.84	13.84	13.39	13.70
7386	NYSE	SKT	Mon, Sep 26, 2022	14.00	14.10	13.26	13.62
7385	NYSE	SKT	Fri, Sep 23, 2022	14.00	14.18	13.81	14.11
7384	NYSE	SKT	Thu, Sep 22, 2022	14.96	14.96	14.16	14.23
7383	NYSE	SKT	Wed, Sep 21, 2022	15.32	15.53	15.01	15.02
7382	NYSE	SKT	Tue, Sep 20, 2022	15.20	15.27	14.88	15.16
7381	NYSE	SKT	Mon, Sep 19, 2022	15.01	15.39	14.89	15.37
7380	NYSE	SKT	Fri, Sep 16, 2022	14.79	15.20	14.68	15.20
7379	NYSE	SKT	Thu, Sep 15, 2022	15.14	15.19	14.82	14.85
7378	NYSE	SKT	Wed, Sep 14, 2022	15.08	15.13	14.91	15.06
7377	NYSE	SKT	Tue, Sep 13, 2022	15.45	15.54	15.02	15.13
7376	NYSE	SKT	Mon, Sep 12, 2022	15.87	16.03	15.74	15.90
7375	NYSE	SKT	Fri, Sep 9, 2022	15.57	15.79	15.49	15.75
7374	NYSE	SKT	Thu, Sep 8, 2022	15.20	15.57	15.05	15.49
7373	NYSE	SKT	Wed, Sep 7, 2022	15.07	15.40	14.98	15.37
7372	NYSE	SKT	Tue, Sep 6, 2022	15.31	15.31	14.93	15.09
7371	NYSE	SKT	Fri, Sep 2, 2022	15.84	16.02	15.10	15.26
7370	NYSE	SKT	Thu, Sep 1, 2022	15.25	16.23	14.59	15.72
7369	NYSE	SKT	Wed, Aug 31, 2022	15.72	15.77	15.33	15.42
7368	NYSE	SKT	Tue, Aug 30, 2022	15.81	15.81	15.53	15.59
7367	NYSE	SKT	Mon, Aug 29, 2022	15.88	15.97	15.69	15.72
7366	NYSE	SKT	Fri, Aug 26, 2022	16.32	16.38	15.94	15.97
7365	NYSE	SKT	Thu, Aug 25, 2022	16.20	16.39	16.05	16.39
7364	NYSE	SKT	Wed, Aug 24, 2022	16.40	16.49	16.21	16.23
7363	NYSE	SKT	Tue, Aug 23, 2022	16.39	16.56	16.24	16.33
7362	NYSE	SKT	Mon, Aug 22, 2022	16.80	16.80	16.29	16.38
7361	NYSE	SKT	Fri, Aug 19, 2022	17.19	17.29	16.94	16.99
7360	NYSE	SKT	Thu, Aug 18, 2022	17.20	17.51	17.19	17.35
7359	NYSE	SKT	Wed, Aug 17, 2022	17.73	17.90	17.26	17.27
7358	NYSE	SKT	Tue, Aug 16, 2022	17.52	18.12	17.52	17.97
7357	NYSE	SKT	Mon, Aug 15, 2022	17.78	17.79	17.51	17.60
7356	NYSE	SKT	Fri, Aug 12, 2022	17.24	17.91	17.19	17.82
7355	NYSE	SKT	Thu, Aug 11, 2022	16.86	17.25	16.86	17.20
7354	NYSE	SKT	Wed, Aug 10, 2022	16.52	16.92	16.44	16.74
7353	NYSE	SKT	Tue, Aug 9, 2022	16.16	16.47	15.98	16.21
7352	NYSE	SKT	Mon, Aug 8, 2022	16.10	16.40	16.00	16.11
7351	NYSE	SKT	Fri, Aug 5, 2022	15.74	15.98	15.71	15.96
7350	NYSE	SKT	Thu, Aug 4, 2022	16.04	16.04	15.73	15.85
7349	NYSE	SKT	Wed, Aug 3, 2022	15.93	16.13	15.87	15.97
7348	NYSE	SKT	Tue, Aug 2, 2022	16.20	16.26	15.72	15.72
7347	NYSE	SKT	Mon, Aug 1, 2022	16.12	16.41	15.83	16.26
7346	NYSE	SKT	Fri, Jul 29, 2022	15.93	16.31	15.85	16.27
7345	NYSE	SKT	Thu, Jul 28, 2022	15.56	15.99	15.47	15.94
7344	NYSE	SKT	Wed, Jul 27, 2022	15.47	15.84	15.40	15.58
7343	NYSE	SKT	Tue, Jul 26, 2022	15.54	15.84	15.44	15.47
7342	NYSE	SKT	Mon, Jul 25, 2022	15.76	15.81	15.53	15.70
7341	NYSE	SKT	Fri, Jul 22, 2022	15.95	16.02	15.40	15.61
7340	NYSE	SKT	Thu, Jul 21, 2022	15.53	15.87	15.45	15.87
7339	NYSE	SKT	Wed, Jul 20, 2022	15.56	15.85	15.31	15.65
7338	NYSE	SKT	Tue, Jul 19, 2022	15.06	15.64	15.04	15.57
7337	NYSE	SKT	Mon, Jul 18, 2022	14.90	14.99	14.77	14.82
7336	NYSE	SKT	Fri, Jul 15, 2022	14.85	14.85	14.51	14.80
7335	NYSE	SKT	Thu, Jul 14, 2022	14.33	14.64	14.33	14.55
7334	NYSE	SKT	Wed, Jul 13, 2022	14.65	14.69	14.40	14.66
7333	NYSE	SKT	Tue, Jul 12, 2022	14.64	14.95	14.64	14.77
7332	NYSE	SKT	Mon, Jul 11, 2022	14.72	14.73	14.47	14.62
7331	NYSE	SKT	Fri, Jul 8, 2022	14.94	15.04	14.61	14.81
7330	NYSE	SKT	Thu, Jul 7, 2022	14.83	15.16	14.63	15.02
7329	NYSE	SKT	Wed, Jul 6, 2022	14.61	14.81	14.19	14.69
7328	NYSE	SKT	Tue, Jul 5, 2022	14.20	14.70	13.96	14.66
7327	NYSE	SKT	Fri, Jul 1, 2022	14.11	14.51	14.11	14.46
7326	NYSE	SKT	Thu, Jun 30, 2022	14.14	14.37	13.81	14.22
7325	NYSE	SKT	Wed, Jun 29, 2022	14.46	14.48	14.16	14.35
7324	NYSE	SKT	Tue, Jun 28, 2022	14.99	15.19	14.45	14.48
7323	NYSE	SKT	Mon, Jun 27, 2022	14.96	14.98	14.68	14.75
7322	NYSE	SKT	Fri, Jun 24, 2022	14.45	14.87	14.36	14.85
7321	NYSE	SKT	Thu, Jun 23, 2022	14.05	14.35	13.94	14.28
7320	NYSE	SKT	Wed, Jun 22, 2022	13.79	14.28	13.79	14.05
7319	NYSE	SKT	Tue, Jun 21, 2022	14.66	14.66	14.04	14.07
7318	NYSE	SKT	Fri, Jun 17, 2022	13.97	14.39	13.77	14.28
7317	NYSE	SKT	Thu, Jun 16, 2022	14.40	14.50	13.85	13.94
7316	NYSE	SKT	Wed, Jun 15, 2022	14.62	14.99	14.43	14.77
7315	NYSE	SKT	Tue, Jun 14, 2022	14.92	15.14	14.46	14.55
7314	NYSE	SKT	Mon, Jun 13, 2022	15.48	15.53	14.58	14.78
7313	NYSE	SKT	Fri, Jun 10, 2022	15.97	16.16	15.81	15.85
7312	NYSE	SKT	Thu, Jun 9, 2022	16.89	16.89	16.04	16.08
7311	NYSE	SKT	Wed, Jun 8, 2022	17.17	17.17	16.82	17.02
7310	NYSE	SKT	Tue, Jun 7, 2022	16.72	17.24	16.67	17.23
7309	NYSE	SKT	Mon, Jun 6, 2022	16.80	17.09	16.65	16.80
7308	NYSE	SKT	Fri, Jun 3, 2022	17.28	17.28	16.82	16.89
7307	NYSE	SKT	Thu, Jun 2, 2022	17.05	17.39	16.95	17.28
7306	NYSE	SKT	Wed, Jun 1, 2022	17.38	17.44	16.80	17.17
7305	NYSE	SKT	Tue, May 31, 2022	17.61	17.63	17.29	17.51
7304	NYSE	SKT	Fri, May 27, 2022	17.50	17.84	17.36	17.77
7303	NYSE	SKT	Thu, May 26, 2022	16.91	17.59	16.91	17.31
7302	NYSE	SKT	Wed, May 25, 2022	16.28	17.01	16.28	16.76
7301	NYSE	SKT	Tue, May 24, 2022	15.88	16.34	15.61	16.31
7300	NYSE	SKT	Mon, May 23, 2022	16.16	16.36	15.99	16.10
7299	NYSE	SKT	Fri, May 20, 2022	17.08	17.24	15.73	16.11
7298	NYSE	SKT	Thu, May 19, 2022	18.15	18.61	16.64	16.79
7297	NYSE	SKT	Wed, May 18, 2022	18.73	19.20	18.31	18.33
7296	NYSE	SKT	Tue, May 17, 2022	18.24	19.44	18.24	19.31
7295	NYSE	SKT	Mon, May 16, 2022	17.72	18.10	17.57	17.98
7294	NYSE	SKT	Fri, May 13, 2022	17.47	17.95	17.32	17.76
7293	NYSE	SKT	Thu, May 12, 2022	17.40	17.68	16.95	17.41
7292	NYSE	SKT	Wed, May 11, 2022	18.21	18.40	17.23	17.42
7291	NYSE	SKT	Tue, May 10, 2022	17.75	18.37	17.58	18.08
7290	NYSE	SKT	Mon, May 9, 2022	16.92	18.05	16.72	17.78
7289	NYSE	SKT	Fri, May 6, 2022	16.91	17.95	16.42	17.14
7288	NYSE	SKT	Thu, May 5, 2022	17.15	17.33	16.72	17.30
7287	NYSE	SKT	Wed, May 4, 2022	16.17	17.28	16.00	17.21
7286	NYSE	SKT	Tue, May 3, 2022	15.75	16.21	15.51	16.08
7285	NYSE	SKT	Mon, May 2, 2022	16.25	16.38	15.52	15.79
7284	NYSE	SKT	Fri, Apr 29, 2022	16.90	16.90	16.11	16.13
7283	NYSE	SKT	Thu, Apr 28, 2022	16.63	17.12	16.27	16.97
7282	NYSE	SKT	Wed, Apr 27, 2022	17.31	17.31	16.65	16.47
7281	NYSE	SKT	Tue, Apr 26, 2022	17.26	17.47	17.19	17.28
7280	NYSE	SKT	Mon, Apr 25, 2022	17.06	17.48	16.80	17.42
7279	NYSE	SKT	Fri, Apr 22, 2022	17.50	17.63	17.13	17.19
7278	NYSE	SKT	Thu, Apr 21, 2022	17.98	18.10	17.53	17.59
7277	NYSE	SKT	Wed, Apr 20, 2022	17.86	18.16	17.73	17.74
7276	NYSE	SKT	Tue, Apr 19, 2022	17.30	17.80	17.30	17.70
7275	NYSE	SKT	Mon, Apr 18, 2022	17.31	17.53	17.16	17.25
7274	NYSE	SKT	Thu, Apr 14, 2022	18.22	18.56	17.42	17.43
7273	NYSE	SKT	Wed, Apr 13, 2022	17.69	18.51	17.67	18.26
7272	NYSE	SKT	Tue, Apr 12, 2022	17.20	17.70	17.18	17.62
7271	NYSE	SKT	Mon, Apr 11, 2022	17.01	17.43	16.93	17.11
7270	NYSE	SKT	Fri, Apr 8, 2022	16.95	17.29	16.75	17.05
7269	NYSE	SKT	Thu, Apr 7, 2022	16.83	17.05	16.39	16.87
7268	NYSE	SKT	Wed, Apr 6, 2022	16.87	16.93	16.43	16.79
7267	NYSE	SKT	Tue, Apr 5, 2022	17.22	17.46	16.81	16.98
7266	NYSE	SKT	Mon, Apr 4, 2022	17.48	17.48	17.13	17.31
7265	NYSE	SKT	Fri, Apr 1, 2022	17.33	17.49	16.96	17.48
7264	NYSE	SKT	Thu, Mar 31, 2022	17.54	17.67	17.17	17.19
7263	NYSE	SKT	Wed, Mar 30, 2022	17.90	18.11	17.41	17.48
7262	NYSE	SKT	Tue, Mar 29, 2022	17.25	18.01	17.24	17.99
7261	NYSE	SKT	Mon, Mar 28, 2022	17.02	17.11	16.65	17.10
7260	NYSE	SKT	Fri, Mar 25, 2022	16.89	17.07	16.77	17.03
7259	NYSE	SKT	Thu, Mar 24, 2022	16.77	16.93	16.58	16.85
7258	NYSE	SKT	Wed, Mar 23, 2022	16.85	16.95	16.64	16.71
7257	NYSE	SKT	Tue, Mar 22, 2022	16.78	17.29	16.78	16.98
7256	NYSE	SKT	Mon, Mar 21, 2022	16.87	17.03	16.52	16.64
7255	NYSE	SKT	Fri, Mar 18, 2022	16.87	17.29	16.73	17.00
7254	NYSE	SKT	Thu, Mar 17, 2022	16.77	16.95	16.56	16.86
7253	NYSE	SKT	Wed, Mar 16, 2022	16.81	17.12	16.53	16.86
7252	NYSE	SKT	Tue, Mar 15, 2022	16.35	16.95	16.24	16.69
7251	NYSE	SKT	Mon, Mar 14, 2022	17.20	17.28	16.16	16.33
7250	NYSE	SKT	Fri, Mar 11, 2022	17.02	17.42	16.92	17.12
7249	NYSE	SKT	Thu, Mar 10, 2022	16.80	17.03	16.62	16.93
7248	NYSE	SKT	Wed, Mar 9, 2022	17.38	17.73	17.00	17.07
7247	NYSE	SKT	Tue, Mar 8, 2022	16.85	17.93	16.73	16.95
7246	NYSE	SKT	Mon, Mar 7, 2022	16.99	17.24	16.58	16.77
7245	NYSE	SKT	Fri, Mar 4, 2022	16.80	17.06	16.43	17.00
7244	NYSE	SKT	Thu, Mar 3, 2022	16.88	17.11	16.67	17.01
7243	NYSE	SKT	Wed, Mar 2, 2022	16.18	17.27	16.03	16.88
7242	NYSE	SKT	Tue, Mar 1, 2022	16.61	16.71	15.81	16.04
7241	NYSE	SKT	Mon, Feb 28, 2022	16.86	17.31	16.57	16.68
7240	NYSE	SKT	Fri, Feb 25, 2022	16.73	17.23	16.54	17.09
7239	NYSE	SKT	Thu, Feb 24, 2022	15.59	16.75	15.58	16.66
7238	NYSE	SKT	Wed, Feb 23, 2022	16.76	16.94	15.97	16.12
7237	NYSE	SKT	Tue, Feb 22, 2022	16.50	16.97	16.33	16.62
7236	NYSE	SKT	Fri, Feb 18, 2022	16.23	17.05	16.20	16.58
7235	NYSE	SKT	Thu, Feb 17, 2022	17.17	17.43	16.96	17.08
7234	NYSE	SKT	Wed, Feb 16, 2022	16.90	17.39	16.89	17.29
7233	NYSE	SKT	Tue, Feb 15, 2022	16.50	16.91	16.47	16.80
7232	NYSE	SKT	Mon, Feb 14, 2022	16.88	17.05	16.29	16.41
7231	NYSE	SKT	Fri, Feb 11, 2022	17.12	17.40	16.73	16.90
7230	NYSE	SKT	Thu, Feb 10, 2022	16.57	17.81	16.40	17.06
7229	NYSE	SKT	Wed, Feb 9, 2022	16.70	16.80	16.59	16.73
7228	NYSE	SKT	Tue, Feb 8, 2022	16.45	16.63	16.22	16.48
7227	NYSE	SKT	Mon, Feb 7, 2022	15.89	16.82	15.89	16.53
7226	NYSE	SKT	Fri, Feb 4, 2022	16.45	16.56	15.81	15.86
7225	NYSE	SKT	Thu, Feb 3, 2022	16.55	16.82	16.52	16.57
7224	NYSE	SKT	Wed, Feb 2, 2022	16.94	17.00	16.48	16.63
7223	NYSE	SKT	Tue, Feb 1, 2022	17.06	17.08	16.47	16.89
7222	NYSE	SKT	Mon, Jan 31, 2022	16.48	17.01	16.18	17.01
7221	NYSE	SKT	Fri, Jan 28, 2022	16.35	16.67	15.86	16.63
7220	NYSE	SKT	Thu, Jan 27, 2022	17.54	17.54	16.31	16.22
7219	NYSE	SKT	Wed, Jan 26, 2022	18.02	18.31	17.35	17.55
7218	NYSE	SKT	Tue, Jan 25, 2022	17.33	17.83	17.23	17.78
7217	NYSE	SKT	Mon, Jan 24, 2022	17.49	17.71	16.52	17.58
7216	NYSE	SKT	Fri, Jan 21, 2022	18.00	18.40	17.77	17.98
7215	NYSE	SKT	Thu, Jan 20, 2022	18.29	18.72	18.04	18.08
7214	NYSE	SKT	Wed, Jan 19, 2022	18.85	18.94	18.28	18.30
7213	NYSE	SKT	Tue, Jan 18, 2022	19.39	19.39	18.71	18.82
7212	NYSE	SKT	Fri, Jan 14, 2022	19.51	19.57	19.00	19.44
7211	NYSE	SKT	Thu, Jan 13, 2022	19.50	19.99	19.46	19.65
7210	NYSE	SKT	Wed, Jan 12, 2022	20.00	20.10	19.41	19.41
7209	NYSE	SKT	Tue, Jan 11, 2022	19.86	20.00	19.21	19.91
7208	NYSE	SKT	Mon, Jan 10, 2022	19.65	19.73	19.25	19.72
7207	NYSE	SKT	Fri, Jan 7, 2022	19.70	19.92	19.49	19.71
7206	NYSE	SKT	Thu, Jan 6, 2022	19.67	19.99	19.57	19.71
7205	NYSE	SKT	Wed, Jan 5, 2022	19.71	20.29	19.45	19.56
7204	NYSE	SKT	Tue, Jan 4, 2022	19.15	19.73	19.15	19.57
7203	NYSE	SKT	Mon, Jan 3, 2022	19.31	19.73	18.84	18.97
7202	NYSE	SKT	Fri, Dec 31, 2021	19.35	19.53	19.13	19.28
7201	NYSE	SKT	Thu, Dec 30, 2021	19.40	19.70	19.34	19.35
7200	NYSE	SKT	Wed, Dec 29, 2021	19.25	19.52	19.02	19.51
7199	NYSE	SKT	Tue, Dec 28, 2021	19.19	19.49	19.13	19.38
7198	NYSE	SKT	Mon, Dec 27, 2021	19.27	19.42	19.13	19.34
7197	NYSE	SKT	Thu, Dec 23, 2021	19.61	19.66	19.20	19.23
7196	NYSE	SKT	Wed, Dec 22, 2021	19.01	19.55	18.92	19.43
7195	NYSE	SKT	Tue, Dec 21, 2021	18.47	19.20	18.40	19.10
7194	NYSE	SKT	Mon, Dec 20, 2021	18.06	18.44	17.71	18.35
7193	NYSE	SKT	Fri, Dec 17, 2021	18.75	18.94	18.38	18.49
7192	NYSE	SKT	Thu, Dec 16, 2021	19.40	19.40	18.57	18.71
7191	NYSE	SKT	Wed, Dec 15, 2021	19.03	19.35	18.39	19.29
7190	NYSE	SKT	Tue, Dec 14, 2021	18.99	19.32	18.95	18.98
7189	NYSE	SKT	Mon, Dec 13, 2021	19.55	19.60	18.86	19.18
7188	NYSE	SKT	Fri, Dec 10, 2021	20.30	20.30	19.34	19.70
7187	NYSE	SKT	Thu, Dec 9, 2021	20.64	20.77	20.00	20.00
7186	NYSE	SKT	Wed, Dec 8, 2021	20.79	21.01	20.52	20.95
7185	NYSE	SKT	Tue, Dec 7, 2021	21.04	21.21	20.65	20.80
7184	NYSE	SKT	Mon, Dec 6, 2021	20.04	21.03	20.04	20.70
7183	NYSE	SKT	Fri, Dec 3, 2021	20.51	20.62	19.70	19.84
7182	NYSE	SKT	Thu, Dec 2, 2021	19.77	20.68	19.63	20.49
7181	NYSE	SKT	Wed, Dec 1, 2021	20.39	20.67	19.15	19.48
7180	NYSE	SKT	Tue, Nov 30, 2021	19.86	19.92	19.37	19.81
7179	NYSE	SKT	Mon, Nov 29, 2021	20.84	20.88	19.96	20.26
7178	NYSE	SKT	Fri, Nov 26, 2021	20.35	20.52	19.91	20.49
7177	NYSE	SKT	Wed, Nov 24, 2021	21.23	21.46	21.01	21.34
7176	NYSE	SKT	Tue, Nov 23, 2021	21.32	21.79	21.32	21.45
7175	NYSE	SKT	Mon, Nov 22, 2021	21.14	21.71	21.12	21.41
7174	NYSE	SKT	Fri, Nov 19, 2021	21.10	21.29	20.67	20.99
7173	NYSE	SKT	Thu, Nov 18, 2021	21.11	21.78	20.97	21.51
7172	NYSE	SKT	Wed, Nov 17, 2021	20.45	20.82	20.09	20.80
7171	NYSE	SKT	Tue, Nov 16, 2021	20.49	20.85	20.34	20.84
7170	NYSE	SKT	Mon, Nov 15, 2021	20.23	20.58	20.10	20.58
7169	NYSE	SKT	Fri, Nov 12, 2021	20.18	20.23	19.80	20.10
7168	NYSE	SKT	Thu, Nov 11, 2021	19.61	20.38	19.58	20.26
7167	NYSE	SKT	Wed, Nov 10, 2021	20.09	20.26	19.53	19.56
7166	NYSE	SKT	Tue, Nov 9, 2021	20.36	20.52	20.05	20.18
7165	NYSE	SKT	Mon, Nov 8, 2021	21.35	21.39	20.42	20.52
7164	NYSE	SKT	Fri, Nov 5, 2021	21.98	22.51	21.32	21.35
7163	NYSE	SKT	Thu, Nov 4, 2021	21.34	22.06	20.92	21.27
7162	NYSE	SKT	Wed, Nov 3, 2021	20.58	22.22	20.56	21.34
7161	NYSE	SKT	Tue, Nov 2, 2021	18.05	20.75	17.88	20.45
7160	NYSE	SKT	Mon, Nov 1, 2021	16.85	17.89	16.77	17.73
7159	NYSE	SKT	Fri, Oct 29, 2021	16.94	17.03	16.56	16.80
7158	NYSE	SKT	Thu, Oct 28, 2021	16.81	17.02	16.65	16.90
7157	NYSE	SKT	Wed, Oct 27, 2021	17.20	17.20	16.90	16.81
7156	NYSE	SKT	Tue, Oct 26, 2021	17.33	17.61	17.18	17.19
7155	NYSE	SKT	Mon, Oct 25, 2021	17.47	17.53	17.21	17.41
7154	NYSE	SKT	Fri, Oct 22, 2021	17.54	17.89	17.45	17.51
7153	NYSE	SKT	Thu, Oct 21, 2021	18.05	18.16	17.48	17.54
7152	NYSE	SKT	Wed, Oct 20, 2021	17.32	18.33	17.25	18.12
7151	NYSE	SKT	Tue, Oct 19, 2021	17.07	17.48	16.94	17.37
7150	NYSE	SKT	Mon, Oct 18, 2021	16.75	17.10	16.71	17.09
7149	NYSE	SKT	Fri, Oct 15, 2021	17.17	17.24	16.76	16.79
7148	NYSE	SKT	Thu, Oct 14, 2021	17.01	17.13	16.75	16.83
7147	NYSE	SKT	Wed, Oct 13, 2021	16.58	16.92	16.57	16.88
7146	NYSE	SKT	Tue, Oct 12, 2021	16.38	16.72	16.23	16.69
7145	NYSE	SKT	Mon, Oct 11, 2021	16.56	16.69	16.29	16.35
7144	NYSE	SKT	Fri, Oct 8, 2021	16.61	16.98	16.47	16.51
7143	NYSE	SKT	Thu, Oct 7, 2021	16.54	17.06	16.53	16.58
7142	NYSE	SKT	Wed, Oct 6, 2021	16.34	16.46	16.07	16.45
7141	NYSE	SKT	Tue, Oct 5, 2021	16.78	16.78	16.39	16.50
7140	NYSE	SKT	Mon, Oct 4, 2021	16.71	16.95	16.63	16.77
7139	NYSE	SKT	Fri, Oct 1, 2021	16.51	17.05	16.47	16.82
7138	NYSE	SKT	Thu, Sep 30, 2021	17.29	17.29	16.27	16.30
7137	NYSE	SKT	Wed, Sep 29, 2021	17.16	17.23	16.94	17.18
7136	NYSE	SKT	Tue, Sep 28, 2021	17.20	17.40	16.86	16.98
7135	NYSE	SKT	Mon, Sep 27, 2021	17.25	17.86	17.16	17.20
7134	NYSE	SKT	Fri, Sep 24, 2021	17.33	17.49	17.02	17.05
7133	NYSE	SKT	Thu, Sep 23, 2021	17.27	17.67	17.27	17.44
7132	NYSE	SKT	Wed, Sep 22, 2021	17.09	17.35	16.94	17.19
7131	NYSE	SKT	Tue, Sep 21, 2021	16.86	17.00	16.66	16.84
7130	NYSE	SKT	Mon, Sep 20, 2021	17.02	17.18	16.44	16.61
7129	NYSE	SKT	Fri, Sep 17, 2021	17.55	17.89	17.22	17.50
7128	NYSE	SKT	Thu, Sep 16, 2021	17.36	17.57	17.20	17.24
7127	NYSE	SKT	Wed, Sep 15, 2021	16.90	17.47	16.88	17.37
7126	NYSE	SKT	Tue, Sep 14, 2021	17.21	17.29	16.63	16.82
7125	NYSE	SKT	Mon, Sep 13, 2021	16.73	17.40	16.61	17.21
7124	NYSE	SKT	Fri, Sep 10, 2021	17.12	17.12	16.56	16.58
7123	NYSE	SKT	Thu, Sep 9, 2021	16.78	17.12	16.60	16.95
7122	NYSE	SKT	Wed, Sep 8, 2021	17.10	17.34	16.79	16.92
7121	NYSE	SKT	Tue, Sep 7, 2021	17.39	17.54	17.00	17.11
7120	NYSE	SKT	Fri, Sep 3, 2021	17.15	17.50	17.07	17.42
7119	NYSE	SKT	Thu, Sep 2, 2021	16.92	17.94	16.92	17.29
7118	NYSE	SKT	Wed, Sep 1, 2021	16.75	16.96	16.63	16.82
7117	NYSE	SKT	Tue, Aug 31, 2021	16.52	16.90	16.33	16.72
7116	NYSE	SKT	Mon, Aug 30, 2021	16.70	16.71	16.35	16.58
7115	NYSE	SKT	Fri, Aug 27, 2021	16.38	16.99	16.35	16.77
7114	NYSE	SKT	Thu, Aug 26, 2021	16.53	16.62	16.21	16.23
7113	NYSE	SKT	Wed, Aug 25, 2021	16.84	17.01	16.56	16.67
7112	NYSE	SKT	Tue, Aug 24, 2021	16.65	16.89	16.56	16.72
7111	NYSE	SKT	Mon, Aug 23, 2021	16.90	17.00	16.45	16.69
7110	NYSE	SKT	Fri, Aug 20, 2021	15.97	16.74	15.81	16.71
7109	NYSE	SKT	Thu, Aug 19, 2021	16.08	16.44	15.61	16.05
7108	NYSE	SKT	Wed, Aug 18, 2021	16.40	16.72	16.14	16.29
7107	NYSE	SKT	Tue, Aug 17, 2021	16.67	16.73	16.02	16.32
7106	NYSE	SKT	Mon, Aug 16, 2021	17.22	17.47	16.96	16.99
7105	NYSE	SKT	Fri, Aug 13, 2021	17.52	17.53	17.24	17.37
7104	NYSE	SKT	Thu, Aug 12, 2021	17.89	18.05	17.34	17.47
7103	NYSE	SKT	Wed, Aug 11, 2021	17.71	17.81	17.46	17.79
7102	NYSE	SKT	Tue, Aug 10, 2021	17.47	17.73	17.17	17.60
7101	NYSE	SKT	Mon, Aug 9, 2021	17.04	17.50	16.93	17.32
7100	NYSE	SKT	Fri, Aug 6, 2021	17.02	17.48	17.02	17.31
7099	NYSE	SKT	Thu, Aug 5, 2021	16.45	17.16	16.41	17.09
7098	NYSE	SKT	Wed, Aug 4, 2021	17.03	17.14	16.32	16.38
7097	NYSE	SKT	Tue, Aug 3, 2021	17.10	17.11	16.51	16.98
7096	NYSE	SKT	Mon, Aug 2, 2021	17.23	17.77	16.83	16.91
7095	NYSE	SKT	Fri, Jul 30, 2021	17.68	18.05	17.14	17.17
7094	NYSE	SKT	Thu, Jul 29, 2021	17.42	17.91	17.42	17.72
7093	NYSE	SKT	Wed, Jul 28, 2021	17.97	18.14	17.29	17.41
7092	NYSE	SKT	Tue, Jul 27, 2021	17.87	18.25	17.75	17.98
7091	NYSE	SKT	Mon, Jul 26, 2021	17.76	18.15	17.75	17.89
7090	NYSE	SKT	Fri, Jul 23, 2021	17.88	18.00	17.32	17.71
7089	NYSE	SKT	Thu, Jul 22, 2021	18.20	18.21	17.49	17.72
7088	NYSE	SKT	Wed, Jul 21, 2021	18.00	18.65	17.99	18.34
7087	NYSE	SKT	Tue, Jul 20, 2021	16.78	17.97	16.62	17.74
7086	NYSE	SKT	Mon, Jul 19, 2021	17.06	17.30	16.60	16.80
7085	NYSE	SKT	Fri, Jul 16, 2021	18.79	18.80	17.63	17.68
7084	NYSE	SKT	Thu, Jul 15, 2021	19.10	19.29	18.33	18.55
7083	NYSE	SKT	Wed, Jul 14, 2021	18.92	19.50	18.76	19.19
7082	NYSE	SKT	Tue, Jul 13, 2021	19.20	19.22	18.78	18.80
7081	NYSE	SKT	Mon, Jul 12, 2021	18.70	19.39	18.49	19.30
7080	NYSE	SKT	Fri, Jul 9, 2021	18.43	18.97	18.25	18.95
7079	NYSE	SKT	Thu, Jul 8, 2021	17.79	18.56	17.69	18.09
7078	NYSE	SKT	Wed, Jul 7, 2021	18.30	18.52	17.86	18.27
7077	NYSE	SKT	Tue, Jul 6, 2021	19.08	19.08	18.07	18.56
7076	NYSE	SKT	Fri, Jul 2, 2021	19.40	19.50	18.98	19.17
7075	NYSE	SKT	Thu, Jul 1, 2021	19.04	19.73	18.82	19.31
7074	NYSE	SKT	Wed, Jun 30, 2021	18.72	19.03	18.47	18.85
7073	NYSE	SKT	Tue, Jun 29, 2021	18.60	19.03	18.45	18.88
7072	NYSE	SKT	Mon, Jun 28, 2021	18.86	18.87	18.16	18.43
7071	NYSE	SKT	Fri, Jun 25, 2021	19.09	19.47	18.87	18.87
7070	NYSE	SKT	Thu, Jun 24, 2021	19.00	19.16	18.69	19.08
7069	NYSE	SKT	Wed, Jun 23, 2021	18.58	19.19	18.57	18.86
7068	NYSE	SKT	Tue, Jun 22, 2021	18.46	18.69	18.04	18.57
7067	NYSE	SKT	Mon, Jun 21, 2021	17.80	18.69	17.68	18.48
7066	NYSE	SKT	Fri, Jun 18, 2021	17.98	18.18	17.72	17.76
7065	NYSE	SKT	Thu, Jun 17, 2021	18.75	18.89	17.77	18.15
7064	NYSE	SKT	Wed, Jun 16, 2021	18.45	19.00	18.14	18.77
7063	NYSE	SKT	Tue, Jun 15, 2021	19.17	19.30	18.32	18.48
7062	NYSE	SKT	Mon, Jun 14, 2021	19.43	19.62	19.11	19.31
7061	NYSE	SKT	Fri, Jun 11, 2021	19.07	19.34	18.68	19.33
7060	NYSE	SKT	Thu, Jun 10, 2021	20.14	20.53	18.90	19.04
7059	NYSE	SKT	Wed, Jun 9, 2021	19.85	20.49	19.76	20.20
7058	NYSE	SKT	Tue, Jun 8, 2021	19.19	20.13	19.19	19.78
7057	NYSE	SKT	Mon, Jun 7, 2021	18.74	19.71	18.74	19.13
7056	NYSE	SKT	Fri, Jun 4, 2021	18.84	18.91	18.37	18.62
7055	NYSE	SKT	Thu, Jun 3, 2021	19.70	19.87	18.72	18.84
7054	NYSE	SKT	Wed, Jun 2, 2021	18.79	20.23	18.21	19.88
7053	NYSE	SKT	Tue, Jun 1, 2021	17.63	18.78	17.63	18.65
7052	NYSE	SKT	Fri, May 28, 2021	18.00	18.27	17.47	17.53
7051	NYSE	SKT	Thu, May 27, 2021	17.55	18.06	17.36	17.96
7050	NYSE	SKT	Wed, May 26, 2021	16.90	17.58	16.90	17.35
7049	NYSE	SKT	Tue, May 25, 2021	16.88	17.47	16.80	16.96
7048	NYSE	SKT	Mon, May 24, 2021	16.57	16.88	16.27	16.65
7047	NYSE	SKT	Fri, May 21, 2021	16.00	16.61	15.74	16.59
7046	NYSE	SKT	Thu, May 20, 2021	16.70	16.70	15.85	15.99
7045	NYSE	SKT	Wed, May 19, 2021	16.30	16.69	15.97	16.68
7044	NYSE	SKT	Tue, May 18, 2021	16.87	17.03	16.54	16.56
7043	NYSE	SKT	Mon, May 17, 2021	16.59	16.76	16.36	16.75
7042	NYSE	SKT	Fri, May 14, 2021	16.47	16.64	16.16	16.57
7041	NYSE	SKT	Thu, May 13, 2021	15.65	16.28	15.45	15.96
7040	NYSE	SKT	Wed, May 12, 2021	16.30	16.65	15.48	15.57
7039	NYSE	SKT	Tue, May 11, 2021	16.56	16.62	15.82	16.33
7038	NYSE	SKT	Mon, May 10, 2021	17.70	17.85	17.04	17.06
7037	NYSE	SKT	Fri, May 7, 2021	16.73	17.63	16.72	17.59
7036	NYSE	SKT	Thu, May 6, 2021	17.04	17.32	16.55	16.81
7035	NYSE	SKT	Wed, May 5, 2021	16.83	17.21	16.57	16.94
7034	NYSE	SKT	Tue, May 4, 2021	17.50	17.61	16.74	16.88
7033	NYSE	SKT	Mon, May 3, 2021	17.56	17.89	17.40	17.59
7032	NYSE	SKT	Fri, Apr 30, 2021	17.96	17.96	17.31	17.45
7031	NYSE	SKT	Thu, Apr 29, 2021	18.40	18.72	17.90	18.01
7030	NYSE	SKT	Wed, Apr 28, 2021	18.22	18.82	17.88	18.29
7029	NYSE	SKT	Tue, Apr 27, 2021	17.12	18.35	17.01	18.32
7028	NYSE	SKT	Mon, Apr 26, 2021	17.24	17.52	16.86	17.08
7027	NYSE	SKT	Fri, Apr 23, 2021	16.66	17.08	16.49	16.98
7026	NYSE	SKT	Thu, Apr 22, 2021	16.70	17.03	16.53	16.73
7025	NYSE	SKT	Wed, Apr 21, 2021	15.75	16.63	15.70	16.51
7024	NYSE	SKT	Tue, Apr 20, 2021	16.80	16.95	15.88	15.92
7023	NYSE	SKT	Mon, Apr 19, 2021	16.90	17.08	16.62	16.94
7022	NYSE	SKT	Fri, Apr 16, 2021	17.00	17.63	16.84	16.94
7021	NYSE	SKT	Thu, Apr 15, 2021	17.08	17.32	16.69	16.93
7020	NYSE	SKT	Wed, Apr 14, 2021	16.52	17.41	16.52	16.89
7019	NYSE	SKT	Tue, Apr 13, 2021	16.70	16.85	16.24	16.50
7018	NYSE	SKT	Mon, Apr 12, 2021	16.62	16.90	16.13	16.82
7017	NYSE	SKT	Fri, Apr 9, 2021	16.41	16.77	16.37	16.62
7016	NYSE	SKT	Thu, Apr 8, 2021	15.86	16.46	15.73	16.39
7015	NYSE	SKT	Wed, Apr 7, 2021	16.20	16.67	15.79	16.00
7014	NYSE	SKT	Tue, Apr 6, 2021	15.45	16.24	15.38	16.09
7013	NYSE	SKT	Mon, Apr 5, 2021	15.78	15.93	15.09	15.54
7012	NYSE	SKT	Thu, Apr 1, 2021	15.36	15.74	15.30	15.69
7011	NYSE	SKT	Wed, Mar 31, 2021	15.27	15.64	15.05	15.13
7010	NYSE	SKT	Tue, Mar 30, 2021	14.95	15.44	14.89	15.32
7009	NYSE	SKT	Mon, Mar 29, 2021	16.39	16.45	14.89	14.89
7008	NYSE	SKT	Fri, Mar 26, 2021	16.76	17.04	16.02	16.47
7007	NYSE	SKT	Thu, Mar 25, 2021	15.73	16.84	15.40	16.52
7006	NYSE	SKT	Wed, Mar 24, 2021	15.99	16.88	15.88	15.90
7005	NYSE	SKT	Tue, Mar 23, 2021	16.50	16.80	15.79	15.97
7004	NYSE	SKT	Mon, Mar 22, 2021	16.95	17.01	16.50	16.57
7003	NYSE	SKT	Fri, Mar 19, 2021	17.00	17.46	16.81	16.83
7002	NYSE	SKT	Thu, Mar 18, 2021	17.34	17.91	17.01	17.19
7001	NYSE	SKT	Wed, Mar 17, 2021	16.82	17.53	16.73	17.30
7000	NYSE	SKT	Tue, Mar 16, 2021	17.63	17.70	17.01	17.06
6999	NYSE	SKT	Mon, Mar 15, 2021	17.46	18.19	17.15	17.67
6998	NYSE	SKT	Fri, Mar 12, 2021	16.81	17.41	16.77	17.36
6997	NYSE	SKT	Thu, Mar 11, 2021	16.65	17.21	16.25	16.92
6996	NYSE	SKT	Wed, Mar 10, 2021	16.01	17.89	15.99	16.57
6995	NYSE	SKT	Tue, Mar 9, 2021	15.32	16.55	15.30	16.09
6994	NYSE	SKT	Mon, Mar 8, 2021	15.98	17.20	15.93	17.12
6993	NYSE	SKT	Fri, Mar 5, 2021	17.05	17.06	15.20	16.03
6992	NYSE	SKT	Thu, Mar 4, 2021	20.60	22.40	16.57	17.15
6991	NYSE	SKT	Wed, Mar 3, 2021	16.64	18.88	16.50	17.74
6990	NYSE	SKT	Tue, Mar 2, 2021	15.90	16.44	15.63	16.24
6989	NYSE	SKT	Mon, Mar 1, 2021	15.99	16.75	15.99	16.11
6988	NYSE	SKT	Fri, Feb 26, 2021	15.57	16.06	15.19	15.74
6987	NYSE	SKT	Thu, Feb 25, 2021	16.75	17.22	15.37	15.66
6986	NYSE	SKT	Wed, Feb 24, 2021	15.83	16.48	14.96	16.39
6985	NYSE	SKT	Tue, Feb 23, 2021	15.58	16.32	15.05	15.90
6984	NYSE	SKT	Mon, Feb 22, 2021	14.71	16.02	14.69	15.75
6983	NYSE	SKT	Fri, Feb 19, 2021	14.51	14.95	14.31	14.60
6982	NYSE	SKT	Thu, Feb 18, 2021	14.33	14.95	14.02	14.44
6981	NYSE	SKT	Wed, Feb 17, 2021	14.05	14.62	13.92	14.31
6980	NYSE	SKT	Tue, Feb 16, 2021	14.09	14.32	13.94	14.10
6979	NYSE	SKT	Fri, Feb 12, 2021	14.46	14.64	14.06	14.15
6978	NYSE	SKT	Thu, Feb 11, 2021	14.35	14.84	14.07	14.53
6977	NYSE	SKT	Wed, Feb 10, 2021	14.02	14.70	13.98	14.48
6976	NYSE	SKT	Tue, Feb 9, 2021	13.85	13.95	13.21	13.84
6975	NYSE	SKT	Mon, Feb 8, 2021	13.79	13.94	13.51	13.73
6974	NYSE	SKT	Fri, Feb 5, 2021	13.32	13.97	13.17	13.71
6973	NYSE	SKT	Thu, Feb 4, 2021	13.49	13.91	13.13	13.18
6972	NYSE	SKT	Wed, Feb 3, 2021	13.04	13.82	12.77	13.50
6971	NYSE	SKT	Tue, Feb 2, 2021	13.90	13.94	12.38	12.97
6970	NYSE	SKT	Mon, Feb 1, 2021	15.64	15.64	13.86	14.41
6969	NYSE	SKT	Fri, Jan 29, 2021	17.00	17.35	15.36	15.43
6968	NYSE	SKT	Thu, Jan 28, 2021	18.96	20.28	14.38	16.19
6967	NYSE	SKT	Wed, Jan 27, 2021	16.99	20.96	16.54	17.68
6966	NYSE	SKT	Tue, Jan 26, 2021	14.09	17.00	13.56	16.06
6965	NYSE	SKT	Mon, Jan 25, 2021	13.95	15.92	13.60	13.70
6964	NYSE	SKT	Fri, Jan 22, 2021	11.97	13.66	11.81	13.35
6963	NYSE	SKT	Thu, Jan 21, 2021	12.95	13.10	12.06	12.07
6962	NYSE	SKT	Wed, Jan 20, 2021	13.42	13.54	12.87	12.91
6961	NYSE	SKT	Tue, Jan 19, 2021	12.84	13.62	12.74	13.39
6960	NYSE	SKT	Fri, Jan 15, 2021	12.71	12.81	12.33	12.62
6959	NYSE	SKT	Thu, Jan 14, 2021	11.95	13.49	11.86	12.80
6958	NYSE	SKT	Wed, Jan 13, 2021	11.16	11.70	11.15	11.68
6957	NYSE	SKT	Tue, Jan 12, 2021	10.97	11.15	10.85	11.15
6956	NYSE	SKT	Mon, Jan 11, 2021	11.34	11.49	10.92	10.96
6955	NYSE	SKT	Fri, Jan 8, 2021	11.44	11.90	11.15	11.56
6954	NYSE	SKT	Thu, Jan 7, 2021	11.05	11.29	11.00	11.24
6953	NYSE	SKT	Wed, Jan 6, 2021	10.37	11.28	10.37	11.00
6952	NYSE	SKT	Tue, Jan 5, 2021	9.85	10.25	9.82	10.14
6951	NYSE	SKT	Mon, Jan 4, 2021	10.04	10.18	9.62	9.82
6950	NYSE	SKT	Thu, Dec 31, 2020	10.08	10.18	9.88	9.96
6949	NYSE	SKT	Wed, Dec 30, 2020	10.22	10.54	10.15	10.15
6948	NYSE	SKT	Tue, Dec 29, 2020	10.26	10.45	10.21	10.22
6947	NYSE	SKT	Mon, Dec 28, 2020	10.39	10.46	10.23	10.26
6946	NYSE	SKT	Thu, Dec 24, 2020	10.39	10.69	10.20	10.38
6945	NYSE	SKT	Wed, Dec 23, 2020	10.29	10.56	10.19	10.29
6944	NYSE	SKT	Tue, Dec 22, 2020	10.53	10.66	10.25	10.26
6943	NYSE	SKT	Mon, Dec 21, 2020	10.27	10.71	10.27	10.48
6942	NYSE	SKT	Fri, Dec 18, 2020	11.00	11.25	10.45	10.53
6941	NYSE	SKT	Thu, Dec 17, 2020	10.92	11.19	10.86	11.10
6940	NYSE	SKT	Wed, Dec 16, 2020	11.28	11.37	10.70	10.86
6939	NYSE	SKT	Tue, Dec 15, 2020	11.00	11.22	10.86	11.22
6938	NYSE	SKT	Mon, Dec 14, 2020	11.15	11.38	10.79	10.89
6937	NYSE	SKT	Fri, Dec 11, 2020	10.87	11.21	10.87	10.97
6936	NYSE	SKT	Thu, Dec 10, 2020	10.54	11.01	10.53	11.00
6935	NYSE	SKT	Wed, Dec 9, 2020	10.82	10.98	10.68	10.80
6934	NYSE	SKT	Tue, Dec 8, 2020	10.33	10.91	10.33	10.71
6933	NYSE	SKT	Mon, Dec 7, 2020	10.60	10.69	10.37	10.47
6932	NYSE	SKT	Fri, Dec 4, 2020	10.13	10.68	10.13	10.63
6931	NYSE	SKT	Thu, Dec 3, 2020	10.02	10.45	9.92	9.93
6930	NYSE	SKT	Wed, Dec 2, 2020	9.65	10.13	9.53	9.96
6929	NYSE	SKT	Tue, Dec 1, 2020	9.75	10.12	9.49	9.69
6928	NYSE	SKT	Mon, Nov 30, 2020	9.90	10.12	9.44	9.45
6927	NYSE	SKT	Fri, Nov 27, 2020	10.00	10.10	9.87	9.93
6926	NYSE	SKT	Wed, Nov 25, 2020	9.90	10.03	9.65	9.91
6925	NYSE	SKT	Tue, Nov 24, 2020	9.89	10.19	9.80	10.03
6924	NYSE	SKT	Mon, Nov 23, 2020	9.38	10.09	9.34	9.50
6923	NYSE	SKT	Fri, Nov 20, 2020	8.91	9.19	8.89	9.12
6922	NYSE	SKT	Thu, Nov 19, 2020	8.58	8.99	8.58	8.94
6921	NYSE	SKT	Wed, Nov 18, 2020	9.21	9.54	8.59	8.63
6920	NYSE	SKT	Tue, Nov 17, 2020	9.00	9.60	8.96	9.19
6919	NYSE	SKT	Mon, Nov 16, 2020	9.04	9.30	8.93	9.17
6918	NYSE	SKT	Fri, Nov 13, 2020	8.30	8.71	8.30	8.70
6917	NYSE	SKT	Thu, Nov 12, 2020	8.27	8.38	8.01	8.18
6916	NYSE	SKT	Wed, Nov 11, 2020	8.75	8.77	8.32	8.46
6915	NYSE	SKT	Tue, Nov 10, 2020	8.19	8.93	8.19	8.77
6914	NYSE	SKT	Mon, Nov 9, 2020	8.24	8.88	8.09	8.36
6913	NYSE	SKT	Fri, Nov 6, 2020	7.24	7.38	6.92	7.08
6912	NYSE	SKT	Thu, Nov 5, 2020	6.41	6.63	6.41	6.44
6911	NYSE	SKT	Wed, Nov 4, 2020	6.63	6.74	6.33	6.34
6910	NYSE	SKT	Tue, Nov 3, 2020	6.46	6.71	6.44	6.68
6909	NYSE	SKT	Mon, Nov 2, 2020	6.27	6.39	6.14	6.35
6908	NYSE	SKT	Fri, Oct 30, 2020	6.20	6.33	6.05	6.19
6907	NYSE	SKT	Thu, Oct 29, 2020	6.10	6.38	6.01	6.24
6906	NYSE	SKT	Wed, Oct 28, 2020	6.15	6.24	6.05	6.07
6905	NYSE	SKT	Tue, Oct 27, 2020	6.65	6.69	6.30	6.30
6904	NYSE	SKT	Mon, Oct 26, 2020	6.77	6.78	6.54	6.67
6903	NYSE	SKT	Fri, Oct 23, 2020	6.92	7.17	6.82	6.87
6902	NYSE	SKT	Thu, Oct 22, 2020	6.39	6.94	6.34	6.89
6901	NYSE	SKT	Wed, Oct 21, 2020	6.27	6.56	6.25	6.41
6900	NYSE	SKT	Tue, Oct 20, 2020	6.19	6.48	6.17	6.32
6899	NYSE	SKT	Mon, Oct 19, 2020	6.19	6.53	6.10	6.14
6898	NYSE	SKT	Fri, Oct 16, 2020	6.29	6.32	6.09	6.11
6897	NYSE	SKT	Thu, Oct 15, 2020	6.11	6.39	6.10	6.33
6896	NYSE	SKT	Wed, Oct 14, 2020	6.30	6.38	6.16	6.17
6895	NYSE	SKT	Tue, Oct 13, 2020	6.50	6.54	6.29	6.30
6894	NYSE	SKT	Mon, Oct 12, 2020	6.55	6.77	6.50	6.57
6893	NYSE	SKT	Fri, Oct 9, 2020	6.82	6.89	6.58	6.60
6892	NYSE	SKT	Thu, Oct 8, 2020	6.49	6.82	6.40	6.78
6891	NYSE	SKT	Wed, Oct 7, 2020	6.45	6.60	6.35	6.37
6890	NYSE	SKT	Tue, Oct 6, 2020	6.50	6.71	6.41	6.42
6889	NYSE	SKT	Mon, Oct 5, 2020	6.50	6.63	6.33	6.46
6888	NYSE	SKT	Fri, Oct 2, 2020	6.04	6.47	5.97	6.44
6887	NYSE	SKT	Thu, Oct 1, 2020	6.03	6.28	6.03	6.26
6886	NYSE	SKT	Wed, Sep 30, 2020	6.12	6.31	6.01	6.03
6885	NYSE	SKT	Tue, Sep 29, 2020	6.10	6.13	5.90	6.08
6884	NYSE	SKT	Mon, Sep 28, 2020	5.95	6.22	5.95	6.09
6883	NYSE	SKT	Fri, Sep 25, 2020	5.84	5.95	5.80	5.85
6882	NYSE	SKT	Thu, Sep 24, 2020	5.75	6.02	5.56	5.96
6881	NYSE	SKT	Wed, Sep 23, 2020	6.04	6.20	5.75	5.75
6880	NYSE	SKT	Tue, Sep 22, 2020	6.19	6.44	6.05	6.06
6879	NYSE	SKT	Mon, Sep 21, 2020	6.36	6.36	6.05	6.10
6878	NYSE	SKT	Fri, Sep 18, 2020	6.49	6.55	6.35	6.40
6877	NYSE	SKT	Thu, Sep 17, 2020	6.37	6.60	6.30	6.49
6876	NYSE	SKT	Wed, Sep 16, 2020	6.31	6.61	6.02	6.50
6875	NYSE	SKT	Tue, Sep 15, 2020	5.80	6.41	5.77	6.30
6874	NYSE	SKT	Mon, Sep 14, 2020	5.56	5.69	5.46	5.66
6873	NYSE	SKT	Fri, Sep 11, 2020	5.57	5.61	5.49	5.51
6872	NYSE	SKT	Thu, Sep 10, 2020	5.69	5.76	5.55	5.56
6871	NYSE	SKT	Wed, Sep 9, 2020	5.95	5.96	5.71	5.73
6870	NYSE	SKT	Tue, Sep 8, 2020	5.83	6.05	5.73	5.94
6869	NYSE	SKT	Fri, Sep 4, 2020	5.76	5.89	5.69	5.87
6868	NYSE	SKT	Thu, Sep 3, 2020	5.71	5.87	5.62	5.72
6867	NYSE	SKT	Wed, Sep 2, 2020	5.52	5.70	5.50	5.67
6866	NYSE	SKT	Tue, Sep 1, 2020	5.63	5.68	5.51	5.56
6865	NYSE	SKT	Mon, Aug 31, 2020	5.88	5.91	5.66	5.69
6864	NYSE	SKT	Fri, Aug 28, 2020	5.83	5.95	5.73	5.95
6863	NYSE	SKT	Thu, Aug 27, 2020	5.79	5.95	5.76	5.81
6862	NYSE	SKT	Wed, Aug 26, 2020	5.90	6.02	5.76	5.78
6861	NYSE	SKT	Tue, Aug 25, 2020	6.18	6.21	5.88	6.00
6860	NYSE	SKT	Mon, Aug 24, 2020	5.83	5.98	5.75	5.98
6859	NYSE	SKT	Fri, Aug 21, 2020	5.82	5.92	5.69	5.78
6858	NYSE	SKT	Thu, Aug 20, 2020	5.82	6.02	5.78	5.87
6857	NYSE	SKT	Wed, Aug 19, 2020	6.00	6.07	5.77	5.90
6856	NYSE	SKT	Tue, Aug 18, 2020	6.30	6.31	5.94	5.95
6855	NYSE	SKT	Mon, Aug 17, 2020	6.38	6.48	6.24	6.37
6854	NYSE	SKT	Fri, Aug 14, 2020	6.30	6.49	6.24	6.41
6853	NYSE	SKT	Thu, Aug 13, 2020	6.53	6.70	6.35	6.38
6852	NYSE	SKT	Wed, Aug 12, 2020	6.75	6.83	6.38	6.59
6851	NYSE	SKT	Tue, Aug 11, 2020	6.68	6.90	6.61	6.67
6850	NYSE	SKT	Mon, Aug 10, 2020	6.14	6.64	6.14	6.43
6849	NYSE	SKT	Fri, Aug 7, 2020	6.10	6.22	5.99	6.14
6848	NYSE	SKT	Thu, Aug 6, 2020	6.31	6.40	6.04	6.04
6847	NYSE	SKT	Wed, Aug 5, 2020	6.56	6.70	6.43	6.51
6846	NYSE	SKT	Tue, Aug 4, 2020	6.24	6.74	6.24	6.53
6845	NYSE	SKT	Mon, Aug 3, 2020	6.38	6.43	6.08	6.26
6844	NYSE	SKT	Fri, Jul 31, 2020	6.62	6.64	6.30	6.43
6843	NYSE	SKT	Thu, Jul 30, 2020	6.75	6.83	6.58	6.58
6842	NYSE	SKT	Wed, Jul 29, 2020	6.90	6.97	6.64	6.93
6841	NYSE	SKT	Tue, Jul 28, 2020	6.55	7.12	6.55	6.87
6840	NYSE	SKT	Mon, Jul 27, 2020	6.54	6.80	6.40	6.64
6839	NYSE	SKT	Fri, Jul 24, 2020	6.71	6.79	6.51	6.52
6838	NYSE	SKT	Thu, Jul 23, 2020	6.70	7.04	6.62	6.76
6837	NYSE	SKT	Wed, Jul 22, 2020	6.40	6.87	6.36	6.82
6836	NYSE	SKT	Tue, Jul 21, 2020	6.35	6.81	6.27	6.55
6835	NYSE	SKT	Mon, Jul 20, 2020	6.36	6.50	6.22	6.28
6834	NYSE	SKT	Fri, Jul 17, 2020	6.59	6.68	6.45	6.45
6833	NYSE	SKT	Thu, Jul 16, 2020	6.90	6.98	6.53	6.63
6832	NYSE	SKT	Wed, Jul 15, 2020	6.86	7.10	6.70	7.05
6831	NYSE	SKT	Tue, Jul 14, 2020	6.68	6.80	6.50	6.63
6830	NYSE	SKT	Mon, Jul 13, 2020	6.80	7.10	6.57	6.70
6829	NYSE	SKT	Fri, Jul 10, 2020	6.41	6.86	6.36	6.62
6828	NYSE	SKT	Thu, Jul 9, 2020	6.70	6.80	6.33	6.49
6827	NYSE	SKT	Wed, Jul 8, 2020	6.81	6.84	6.50	6.74
6826	NYSE	SKT	Tue, Jul 7, 2020	6.86	6.96	6.72	6.85
6825	NYSE	SKT	Mon, Jul 6, 2020	7.16	7.31	6.92	7.02
6824	NYSE	SKT	Thu, Jul 2, 2020	7.25	7.38	6.90	6.94
6823	NYSE	SKT	Wed, Jul 1, 2020	7.14	7.46	6.90	7.05
6822	NYSE	SKT	Tue, Jun 30, 2020	7.31	7.40	6.90	7.13
6821	NYSE	SKT	Mon, Jun 29, 2020	6.94	7.40	6.81	7.31
6820	NYSE	SKT	Fri, Jun 26, 2020	6.75	6.89	6.63	6.78
6819	NYSE	SKT	Thu, Jun 25, 2020	6.45	6.95	6.40	6.89
6818	NYSE	SKT	Wed, Jun 24, 2020	7.00	7.00	6.46	6.70
6817	NYSE	SKT	Tue, Jun 23, 2020	7.19	7.46	6.96	7.10
6816	NYSE	SKT	Mon, Jun 22, 2020	7.16	7.20	6.96	7.13
6815	NYSE	SKT	Fri, Jun 19, 2020	7.59	7.69	7.13	7.17
6814	NYSE	SKT	Thu, Jun 18, 2020	7.31	7.71	7.13	7.50
6813	NYSE	SKT	Wed, Jun 17, 2020	8.12	8.12	7.66	7.69
6812	NYSE	SKT	Tue, Jun 16, 2020	8.82	8.84	7.91	8.11
6811	NYSE	SKT	Mon, Jun 15, 2020	7.14	7.89	7.06	7.71
6810	NYSE	SKT	Fri, Jun 12, 2020	7.64	7.74	7.21	7.72
6809	NYSE	SKT	Thu, Jun 11, 2020	7.26	7.40	6.90	7.00
6808	NYSE	SKT	Wed, Jun 10, 2020	8.86	8.86	7.84	8.07
6807	NYSE	SKT	Tue, Jun 9, 2020	9.03	9.21	8.70	8.94
6806	NYSE	SKT	Mon, Jun 8, 2020	9.53	10.33	9.44	9.72
6805	NYSE	SKT	Fri, Jun 5, 2020	8.98	9.60	8.77	8.81
6804	NYSE	SKT	Thu, Jun 4, 2020	7.71	8.43	7.48	8.23
6803	NYSE	SKT	Wed, Jun 3, 2020	6.94	7.54	6.94	7.41
6802	NYSE	SKT	Tue, Jun 2, 2020	6.65	6.92	6.65	6.68
6801	NYSE	SKT	Mon, Jun 1, 2020	6.13	6.64	6.09	6.49
6800	NYSE	SKT	Fri, May 29, 2020	6.22	6.50	6.03	6.15
6799	NYSE	SKT	Thu, May 28, 2020	6.90	6.94	6.29	6.38
6798	NYSE	SKT	Wed, May 27, 2020	6.99	7.10	6.52	6.78
6797	NYSE	SKT	Tue, May 26, 2020	6.29	6.63	6.26	6.50
6796	NYSE	SKT	Fri, May 22, 2020	6.27	6.27	5.94	6.04
6795	NYSE	SKT	Thu, May 21, 2020	5.97	6.40	5.91	6.21
6794	NYSE	SKT	Wed, May 20, 2020	6.10	6.28	5.91	6.03
6793	NYSE	SKT	Tue, May 19, 2020	6.19	6.26	5.89	6.05
6792	NYSE	SKT	Mon, May 18, 2020	6.03	6.41	6.03	6.19
6791	NYSE	SKT	Fri, May 15, 2020	6.01	6.05	5.63	5.75
6790	NYSE	SKT	Thu, May 14, 2020	5.25	5.88	5.05	5.88
6789	NYSE	SKT	Wed, May 13, 2020	5.58	5.67	5.10	5.58
6788	NYSE	SKT	Tue, May 12, 2020	6.18	6.36	5.53	5.68
6787	NYSE	SKT	Mon, May 11, 2020	6.42	6.45	6.01	6.11
6786	NYSE	SKT	Fri, May 8, 2020	6.33	6.67	6.23	6.57
6785	NYSE	SKT	Thu, May 7, 2020	6.01	6.38	5.99	6.18
6784	NYSE	SKT	Wed, May 6, 2020	6.44	6.49	5.74	5.99
6783	NYSE	SKT	Tue, May 5, 2020	6.75	6.89	6.42	6.45
6782	NYSE	SKT	Mon, May 4, 2020	6.33	6.63	6.05	6.57
6781	NYSE	SKT	Fri, May 1, 2020	7.08	7.23	6.51	6.66
6780	NYSE	SKT	Thu, Apr 30, 2020	7.39	7.60	6.80	7.52
6779	NYSE	SKT	Wed, Apr 29, 2020	7.60	7.85	7.14	7.75
6778	NYSE	SKT	Tue, Apr 28, 2020	7.00	7.53	6.81	7.02
6777	NYSE	SKT	Mon, Apr 27, 2020	5.84	6.66	5.72	6.54
6776	NYSE	SKT	Fri, Apr 24, 2020	5.50	5.80	5.38	5.64
6775	NYSE	SKT	Thu, Apr 23, 2020	5.19	5.57	5.11	5.48
6774	NYSE	SKT	Wed, Apr 22, 2020	5.57	5.66	5.16	5.19
6773	NYSE	SKT	Tue, Apr 21, 2020	5.10	5.37	5.00	5.31
6772	NYSE	SKT	Mon, Apr 20, 2020	5.49	5.70	5.13	5.30
6771	NYSE	SKT	Fri, Apr 17, 2020	6.02	6.35	5.69	5.70
6770	NYSE	SKT	Thu, Apr 16, 2020	6.48	6.51	5.37	5.47
6769	NYSE	SKT	Wed, Apr 15, 2020	6.87	6.87	6.22	6.41
6768	NYSE	SKT	Tue, Apr 14, 2020	7.57	7.77	7.00	7.06
6767	NYSE	SKT	Mon, Apr 13, 2020	7.26	7.46	6.64	7.21
6766	NYSE	SKT	Thu, Apr 9, 2020	6.90	8.48	6.81	7.15
6765	NYSE	SKT	Wed, Apr 8, 2020	6.92	6.93	6.28	6.44
6764	NYSE	SKT	Tue, Apr 7, 2020	6.06	7.38	5.81	6.39
6763	NYSE	SKT	Mon, Apr 6, 2020	4.69	5.65	4.65	5.25
6762	NYSE	SKT	Fri, Apr 3, 2020	4.61	4.61	4.05	4.26
6761	NYSE	SKT	Thu, Apr 2, 2020	4.60	5.02	4.50	4.57
6760	NYSE	SKT	Wed, Apr 1, 2020	4.59	4.74	4.05	4.68
6759	NYSE	SKT	Tue, Mar 31, 2020	5.26	5.40	4.99	5.00
6758	NYSE	SKT	Mon, Mar 30, 2020	5.80	5.82	5.03	5.22
6757	NYSE	SKT	Fri, Mar 27, 2020	6.55	6.60	5.80	5.85
6756	NYSE	SKT	Thu, Mar 26, 2020	7.29	7.42	6.51	6.75
6755	NYSE	SKT	Wed, Mar 25, 2020	6.51	7.56	6.10	7.17
6754	NYSE	SKT	Tue, Mar 24, 2020	6.48	6.85	6.10	6.41
6753	NYSE	SKT	Mon, Mar 23, 2020	6.50	6.82	5.82	5.95
6752	NYSE	SKT	Fri, Mar 20, 2020	7.33	8.47	6.75	6.96
6751	NYSE	SKT	Thu, Mar 19, 2020	6.41	7.86	5.55	7.35
6750	NYSE	SKT	Wed, Mar 18, 2020	6.77	6.87	6.26	6.49
6749	NYSE	SKT	Tue, Mar 17, 2020	6.91	7.39	6.07	7.27
6748	NYSE	SKT	Mon, Mar 16, 2020	7.50	7.72	6.25	6.57
6747	NYSE	SKT	Fri, Mar 13, 2020	9.06	9.29	8.28	8.95
6746	NYSE	SKT	Thu, Mar 12, 2020	8.75	8.92	8.01	8.68
6745	NYSE	SKT	Wed, Mar 11, 2020	10.60	10.60	9.19	9.67
6744	NYSE	SKT	Tue, Mar 10, 2020	10.81	10.97	10.04	10.94
6743	NYSE	SKT	Mon, Mar 9, 2020	11.25	11.80	10.23	10.24
6742	NYSE	SKT	Fri, Mar 6, 2020	11.75	11.97	11.52	11.87
6741	NYSE	SKT	Thu, Mar 5, 2020	12.07	12.20	11.81	11.99
6740	NYSE	SKT	Wed, Mar 4, 2020	12.02	12.31	11.95	12.31
6739	NYSE	SKT	Tue, Mar 3, 2020	12.16	12.34	11.73	11.95
6738	NYSE	SKT	Mon, Mar 2, 2020	12.03	12.29	11.66	12.29
6737	NYSE	SKT	Fri, Feb 28, 2020	11.75	12.22	11.61	11.98
6736	NYSE	SKT	Thu, Feb 27, 2020	11.90	12.47	11.48	11.97
6735	NYSE	SKT	Wed, Feb 26, 2020	12.37	12.39	11.91	12.07
6734	NYSE	SKT	Tue, Feb 25, 2020	12.69	12.77	12.18	12.31
6733	NYSE	SKT	Mon, Feb 24, 2020	12.57	12.73	12.40	12.63
6732	NYSE	SKT	Fri, Feb 21, 2020	12.55	12.87	12.50	12.82
6731	NYSE	SKT	Thu, Feb 20, 2020	12.65	12.78	12.50	12.66
6730	NYSE	SKT	Wed, Feb 19, 2020	13.08	13.10	12.60	12.60
6729	NYSE	SKT	Tue, Feb 18, 2020	13.05	13.35	12.94	13.08
6728	NYSE	SKT	Fri, Feb 14, 2020	13.15	13.23	13.01	13.01
6727	NYSE	SKT	Thu, Feb 13, 2020	13.15	13.27	13.03	13.12
6726	NYSE	SKT	Wed, Feb 12, 2020	13.41	13.47	13.15	13.17
6725	NYSE	SKT	Tue, Feb 11, 2020	13.75	13.77	13.36	13.39
6724	NYSE	SKT	Mon, Feb 10, 2020	13.82	13.88	13.44	13.75
6723	NYSE	SKT	Fri, Feb 7, 2020	13.77	13.80	13.37	13.42
6722	NYSE	SKT	Thu, Feb 6, 2020	14.16	14.16	13.75	13.76
6721	NYSE	SKT	Wed, Feb 5, 2020	14.17	14.42	14.08	14.15
6720	NYSE	SKT	Tue, Feb 4, 2020	14.04	14.41	13.76	14.18
6719	NYSE	SKT	Mon, Feb 3, 2020	14.85	14.86	13.84	13.84
6718	NYSE	SKT	Fri, Jan 31, 2020	15.20	15.37	14.34	14.63
6717	NYSE	SKT	Thu, Jan 30, 2020	15.13	15.42	15.02	15.29
6716	NYSE	SKT	Wed, Jan 29, 2020	15.10	15.87	15.09	15.22
6715	NYSE	SKT	Tue, Jan 28, 2020	14.88	15.33	14.88	14.95
6714	NYSE	SKT	Mon, Jan 27, 2020	15.00	15.26	14.65	14.83
6713	NYSE	SKT	Fri, Jan 24, 2020	16.40	16.50	15.53	15.53
6712	NYSE	SKT	Thu, Jan 23, 2020	16.53	16.63	16.26	16.39
6711	NYSE	SKT	Wed, Jan 22, 2020	16.58	16.84	16.47	16.52
6710	NYSE	SKT	Tue, Jan 21, 2020	15.52	16.00	15.49	15.93
6709	NYSE	SKT	Fri, Jan 17, 2020	15.52	15.54	15.27	15.37
6708	NYSE	SKT	Thu, Jan 16, 2020	15.46	15.54	15.26	15.41
6707	NYSE	SKT	Wed, Jan 15, 2020	15.70	15.75	15.25	15.48
6706	NYSE	SKT	Tue, Jan 14, 2020	15.90	15.90	15.47	15.66
6705	NYSE	SKT	Mon, Jan 13, 2020	16.00	16.07	15.89	15.98
6704	NYSE	SKT	Fri, Jan 10, 2020	16.36	16.40	15.83	15.95
6703	NYSE	SKT	Thu, Jan 9, 2020	16.33	16.68	15.97	16.36
6702	NYSE	SKT	Wed, Jan 8, 2020	14.97	16.93	14.93	16.36
6701	NYSE	SKT	Tue, Jan 7, 2020	14.67	14.91	14.35	14.85
6700	NYSE	SKT	Mon, Jan 6, 2020	14.28	14.66	14.21	14.58
6699	NYSE	SKT	Fri, Jan 3, 2020	14.08	14.32	13.92	14.26
6698	NYSE	SKT	Thu, Jan 2, 2020	14.94	14.94	14.05	14.18
6697	NYSE	SKT	Tue, Dec 31, 2019	14.70	14.80	14.59	14.73
6696	NYSE	SKT	Mon, Dec 30, 2019	15.07	15.25	14.64	14.70
6695	NYSE	SKT	Fri, Dec 27, 2019	14.90	15.11	14.88	15.01
6694	NYSE	SKT	Thu, Dec 26, 2019	14.73	14.84	14.65	14.82
6693	NYSE	SKT	Tue, Dec 24, 2019	14.50	14.78	14.50	14.69
6692	NYSE	SKT	Mon, Dec 23, 2019	14.91	14.95	14.50	14.50
6691	NYSE	SKT	Fri, Dec 20, 2019	14.89	15.05	14.82	14.90
6690	NYSE	SKT	Thu, Dec 19, 2019	14.90	15.03	14.75	14.82
6689	NYSE	SKT	Wed, Dec 18, 2019	14.94	15.11	14.86	14.89
6688	NYSE	SKT	Tue, Dec 17, 2019	15.18	15.21	14.83	14.89
6687	NYSE	SKT	Mon, Dec 16, 2019	15.18	15.35	15.07	15.20
6686	NYSE	SKT	Fri, Dec 13, 2019	15.15	15.25	14.96	15.12
6685	NYSE	SKT	Thu, Dec 12, 2019	15.43	15.58	15.02	15.10
6684	NYSE	SKT	Wed, Dec 11, 2019	15.94	15.99	15.26	15.28
6683	NYSE	SKT	Tue, Dec 10, 2019	15.85	16.01	15.76	15.95
6682	NYSE	SKT	Mon, Dec 9, 2019	15.72	16.05	15.70	15.78
6681	NYSE	SKT	Fri, Dec 6, 2019	15.45	15.70	15.45	15.65
6680	NYSE	SKT	Thu, Dec 5, 2019	15.70	15.81	15.38	15.38
6679	NYSE	SKT	Wed, Dec 4, 2019	15.47	15.80	15.42	15.70
6678	NYSE	SKT	Tue, Dec 3, 2019	15.59	15.68	15.26	15.45
6677	NYSE	SKT	Mon, Dec 2, 2019	15.87	15.91	15.37	15.67
6676	NYSE	SKT	Fri, Nov 29, 2019	15.39	15.46	15.19	15.22
6675	NYSE	SKT	Wed, Nov 27, 2019	15.12	15.39	15.06	15.37
6674	NYSE	SKT	Tue, Nov 26, 2019	15.22	15.34	15.12	15.13
6673	NYSE	SKT	Mon, Nov 25, 2019	15.20	15.34	15.02	15.21
6672	NYSE	SKT	Fri, Nov 22, 2019	15.18	15.32	15.02	15.17
6671	NYSE	SKT	Thu, Nov 21, 2019	15.41	15.49	15.06	15.16
6670	NYSE	SKT	Wed, Nov 20, 2019	15.74	15.75	15.20	15.48
6669	NYSE	SKT	Tue, Nov 19, 2019	16.30	16.35	15.78	15.78
6668	NYSE	SKT	Mon, Nov 18, 2019	16.27	16.35	16.13	16.29
6667	NYSE	SKT	Fri, Nov 15, 2019	16.22	16.40	16.09	16.27
6666	NYSE	SKT	Thu, Nov 14, 2019	16.02	16.49	15.97	16.17
6665	NYSE	SKT	Wed, Nov 13, 2019	15.81	16.05	15.81	15.95
6664	NYSE	SKT	Tue, Nov 12, 2019	15.61	16.07	15.60	15.88
6663	NYSE	SKT	Mon, Nov 11, 2019	15.81	15.86	15.63	15.71
6662	NYSE	SKT	Fri, Nov 8, 2019	16.56	16.60	15.82	15.86
6661	NYSE	SKT	Thu, Nov 7, 2019	16.63	16.72	16.44	16.63
6660	NYSE	SKT	Wed, Nov 6, 2019	16.33	16.61	16.23	16.50
6659	NYSE	SKT	Tue, Nov 5, 2019	17.02	17.14	16.28	16.32
6658	NYSE	SKT	Mon, Nov 4, 2019	16.43	17.02	16.36	16.99
6657	NYSE	SKT	Fri, Nov 1, 2019	16.20	16.48	16.01	16.31
6656	NYSE	SKT	Thu, Oct 31, 2019	16.80	16.80	16.08	16.12
6655	NYSE	SKT	Wed, Oct 30, 2019	16.54	16.66	16.00	16.41
6654	NYSE	SKT	Tue, Oct 29, 2019	17.32	17.37	16.88	16.62
6653	NYSE	SKT	Mon, Oct 28, 2019	17.49	17.56	17.32	17.32
6652	NYSE	SKT	Fri, Oct 25, 2019	17.33	17.52	17.20	17.43
6651	NYSE	SKT	Thu, Oct 24, 2019	17.74	17.74	17.16	17.34
6650	NYSE	SKT	Wed, Oct 23, 2019	17.59	17.94	17.54	17.71
6649	NYSE	SKT	Tue, Oct 22, 2019	17.00	17.64	16.70	17.54
6648	NYSE	SKT	Mon, Oct 21, 2019	16.44	17.00	16.44	16.95
6647	NYSE	SKT	Fri, Oct 18, 2019	16.05	16.42	15.89	16.33
6646	NYSE	SKT	Thu, Oct 17, 2019	15.68	16.15	15.65	16.10
6645	NYSE	SKT	Wed, Oct 16, 2019	15.74	15.86	15.57	15.66
6644	NYSE	SKT	Tue, Oct 15, 2019	15.62	15.94	15.56	15.73
6643	NYSE	SKT	Mon, Oct 14, 2019	15.35	15.69	15.25	15.54
6642	NYSE	SKT	Fri, Oct 11, 2019	14.66	15.60	14.62	15.40
6641	NYSE	SKT	Thu, Oct 10, 2019	14.38	14.57	14.33	14.50
6640	NYSE	SKT	Wed, Oct 9, 2019	14.65	14.70	14.28	14.37
6639	NYSE	SKT	Tue, Oct 8, 2019	14.54	14.68	14.16	14.55
6638	NYSE	SKT	Mon, Oct 7, 2019	14.49	14.76	14.43	14.66
6637	NYSE	SKT	Fri, Oct 4, 2019	14.56	14.65	14.30	14.56
6636	NYSE	SKT	Thu, Oct 3, 2019	14.50	14.60	14.33	14.58
6635	NYSE	SKT	Wed, Oct 2, 2019	15.07	15.15	14.50	14.51
6634	NYSE	SKT	Tue, Oct 1, 2019	15.43	15.51	15.05	15.16
6633	NYSE	SKT	Mon, Sep 30, 2019	15.62	15.71	15.40	15.48
6632	NYSE	SKT	Fri, Sep 27, 2019	15.80	16.00	15.54	15.61
6631	NYSE	SKT	Thu, Sep 26, 2019	15.56	15.85	15.36	15.79
6630	NYSE	SKT	Wed, Sep 25, 2019	15.40	15.71	15.39	15.55
6629	NYSE	SKT	Tue, Sep 24, 2019	15.78	15.82	15.35	15.39
6628	NYSE	SKT	Mon, Sep 23, 2019	15.75	15.86	15.48	15.75
6627	NYSE	SKT	Fri, Sep 20, 2019	15.79	16.08	15.68	15.71
6626	NYSE	SKT	Thu, Sep 19, 2019	15.89	15.99	15.74	15.78
6625	NYSE	SKT	Wed, Sep 18, 2019	15.90	16.00	15.50	15.81
6624	NYSE	SKT	Tue, Sep 17, 2019	16.20	16.26	15.69	15.91
6623	NYSE	SKT	Mon, Sep 16, 2019	16.41	16.44	16.02	16.20
6622	NYSE	SKT	Fri, Sep 13, 2019	16.57	16.86	16.43	16.46
6621	NYSE	SKT	Thu, Sep 12, 2019	17.11	17.15	16.18	16.50
6620	NYSE	SKT	Wed, Sep 11, 2019	17.09	17.25	16.52	17.07
6619	NYSE	SKT	Tue, Sep 10, 2019	16.00	17.11	15.95	17.00
6618	NYSE	SKT	Mon, Sep 9, 2019	15.17	15.99	15.09	15.99
6617	NYSE	SKT	Fri, Sep 6, 2019	14.97	15.29	14.97	15.13
6616	NYSE	SKT	Thu, Sep 5, 2019	14.80	15.17	14.64	14.94
6615	NYSE	SKT	Wed, Sep 4, 2019	14.40	14.89	14.36	14.87
6614	NYSE	SKT	Tue, Sep 3, 2019	14.14	14.37	13.92	14.34
6613	NYSE	SKT	Fri, Aug 30, 2019	14.03	14.21	13.97	14.14
6612	NYSE	SKT	Thu, Aug 29, 2019	13.98	14.20	13.94	14.01
6611	NYSE	SKT	Wed, Aug 28, 2019	13.79	13.98	13.61	13.93
6610	NYSE	SKT	Tue, Aug 27, 2019	14.00	14.12	13.80	13.82
6609	NYSE	SKT	Mon, Aug 26, 2019	14.25	14.25	13.81	13.96
6608	NYSE	SKT	Fri, Aug 23, 2019	14.55	14.62	14.12	14.15
6607	NYSE	SKT	Thu, Aug 22, 2019	14.42	14.80	14.36	14.55
6606	NYSE	SKT	Wed, Aug 21, 2019	14.51	14.53	14.20	14.31
6605	NYSE	SKT	Tue, Aug 20, 2019	14.72	14.73	14.24	14.28
6604	NYSE	SKT	Mon, Aug 19, 2019	14.75	14.79	14.57	14.68
6603	NYSE	SKT	Fri, Aug 16, 2019	14.63	14.82	14.53	14.64
6602	NYSE	SKT	Thu, Aug 15, 2019	14.87	14.97	14.51	14.63
6601	NYSE	SKT	Wed, Aug 14, 2019	15.25	15.29	14.70	14.80
6600	NYSE	SKT	Tue, Aug 13, 2019	15.52	15.85	15.30	15.34
6599	NYSE	SKT	Mon, Aug 12, 2019	15.71	15.78	15.43	15.51
6598	NYSE	SKT	Fri, Aug 9, 2019	15.79	15.89	15.50	15.71
6597	NYSE	SKT	Thu, Aug 8, 2019	15.80	15.95	15.66	15.82
6596	NYSE	SKT	Wed, Aug 7, 2019	15.62	15.88	15.36	15.76
6595	NYSE	SKT	Tue, Aug 6, 2019	15.48	15.72	15.34	15.61
6594	NYSE	SKT	Mon, Aug 5, 2019	15.73	15.76	15.23	15.48
6593	NYSE	SKT	Fri, Aug 2, 2019	15.36	15.86	15.12	15.80
6592	NYSE	SKT	Thu, Aug 1, 2019	15.75	16.22	15.26	15.43
6591	NYSE	SKT	Wed, Jul 31, 2019	16.34	16.44	15.70	15.88
6590	NYSE	SKT	Tue, Jul 30, 2019	16.30	16.39	16.12	16.34
6589	NYSE	SKT	Mon, Jul 29, 2019	16.66	16.81	16.44	16.24
6588	NYSE	SKT	Fri, Jul 26, 2019	16.67	16.76	16.23	16.58
6587	NYSE	SKT	Thu, Jul 25, 2019	16.68	16.77	16.50	16.66
6586	NYSE	SKT	Wed, Jul 24, 2019	16.46	16.81	16.45	16.67
6585	NYSE	SKT	Tue, Jul 23, 2019	16.12	16.54	16.07	16.42
6584	NYSE	SKT	Mon, Jul 22, 2019	16.04	16.15	15.90	16.06
6583	NYSE	SKT	Fri, Jul 19, 2019	16.22	16.28	15.93	15.99
6582	NYSE	SKT	Thu, Jul 18, 2019	16.37	16.39	16.02	16.26
6581	NYSE	SKT	Wed, Jul 17, 2019	16.62	16.67	16.25	16.39
6580	NYSE	SKT	Tue, Jul 16, 2019	16.40	16.69	16.32	16.56
6579	NYSE	SKT	Mon, Jul 15, 2019	16.46	16.58	16.33	16.50
6578	NYSE	SKT	Fri, Jul 12, 2019	16.34	16.54	16.34	16.39
6577	NYSE	SKT	Thu, Jul 11, 2019	16.45	16.59	16.24	16.34
6576	NYSE	SKT	Wed, Jul 10, 2019	16.48	16.63	16.30	16.45
6575	NYSE	SKT	Tue, Jul 9, 2019	16.28	16.41	16.12	16.39
6574	NYSE	SKT	Mon, Jul 8, 2019	16.32	16.54	16.26	16.29
6573	NYSE	SKT	Fri, Jul 5, 2019	16.16	16.40	15.96	16.34
6572	NYSE	SKT	Wed, Jul 3, 2019	16.23	16.49	16.12	16.16
6571	NYSE	SKT	Tue, Jul 2, 2019	15.90	16.22	15.76	16.17
6570	NYSE	SKT	Mon, Jul 1, 2019	16.47	16.55	15.66	15.82
6569	NYSE	SKT	Fri, Jun 28, 2019	16.04	16.33	16.01	16.21
6568	NYSE	SKT	Thu, Jun 27, 2019	15.64	16.09	15.62	16.02
6567	NYSE	SKT	Wed, Jun 26, 2019	15.87	15.94	15.48	15.53
6566	NYSE	SKT	Tue, Jun 25, 2019	15.60	16.07	15.55	15.86
6565	NYSE	SKT	Mon, Jun 24, 2019	16.16	16.17	15.58	15.60
6564	NYSE	SKT	Fri, Jun 21, 2019	16.17	16.20	15.76	16.12
6563	NYSE	SKT	Thu, Jun 20, 2019	16.41	16.45	16.17	16.17
6562	NYSE	SKT	Wed, Jun 19, 2019	16.53	16.55	16.16	16.30
6561	NYSE	SKT	Tue, Jun 18, 2019	16.61	16.94	16.48	16.55
6560	NYSE	SKT	Mon, Jun 17, 2019	16.25	16.58	16.25	16.52
6559	NYSE	SKT	Fri, Jun 14, 2019	16.50	16.59	16.20	16.21
6558	NYSE	SKT	Thu, Jun 13, 2019	16.17	16.64	16.17	16.52
6557	NYSE	SKT	Wed, Jun 12, 2019	16.21	16.36	16.12	16.16
6556	NYSE	SKT	Tue, Jun 11, 2019	16.47	16.63	16.19	16.23
6555	NYSE	SKT	Mon, Jun 10, 2019	16.39	16.65	16.30	16.39
6554	NYSE	SKT	Fri, Jun 7, 2019	16.63	16.71	16.29	16.42
6553	NYSE	SKT	Thu, Jun 6, 2019	17.23	17.26	16.39	16.52
6552	NYSE	SKT	Wed, Jun 5, 2019	17.30	17.35	17.03	17.25
6551	NYSE	SKT	Tue, Jun 4, 2019	16.90	17.30	16.85	17.23
6550	NYSE	SKT	Mon, Jun 3, 2019	16.96	17.01	16.67	16.86
6549	NYSE	SKT	Fri, May 31, 2019	16.80	17.02	16.50	16.96
6548	NYSE	SKT	Thu, May 30, 2019	17.05	17.27	16.85	16.87
6547	NYSE	SKT	Wed, May 29, 2019	17.68	17.77	16.93	17.10
6546	NYSE	SKT	Tue, May 28, 2019	18.15	18.20	17.75	17.75
6545	NYSE	SKT	Fri, May 24, 2019	17.86	18.13	17.82	18.06
6544	NYSE	SKT	Thu, May 23, 2019	17.68	17.81	17.54	17.77
6543	NYSE	SKT	Wed, May 22, 2019	18.14	18.19	17.67	17.73
6542	NYSE	SKT	Tue, May 21, 2019	17.70	18.19	17.66	18.12
6541	NYSE	SKT	Mon, May 20, 2019	18.44	18.45	17.71	17.74
6540	NYSE	SKT	Fri, May 17, 2019	18.60	18.72	18.36	18.47
6539	NYSE	SKT	Thu, May 16, 2019	18.64	18.82	18.60	18.70
6538	NYSE	SKT	Wed, May 15, 2019	18.55	18.72	18.42	18.64
6537	NYSE	SKT	Tue, May 14, 2019	18.62	18.70	18.35	18.53
6536	NYSE	SKT	Mon, May 13, 2019	18.21	18.59	18.15	18.55
6535	NYSE	SKT	Fri, May 10, 2019	18.16	18.40	18.09	18.34
6534	NYSE	SKT	Thu, May 9, 2019	18.03	18.28	17.75	18.17
6533	NYSE	SKT	Wed, May 8, 2019	18.82	19.18	18.60	18.61
6532	NYSE	SKT	Tue, May 7, 2019	18.92	19.35	18.55	18.83
6531	NYSE	SKT	Mon, May 6, 2019	18.56	18.98	18.50	18.85
6530	NYSE	SKT	Fri, May 3, 2019	18.35	18.66	18.22	18.57
6529	NYSE	SKT	Thu, May 2, 2019	18.09	18.39	18.06	18.27
6528	NYSE	SKT	Wed, May 1, 2019	18.08	18.33	17.93	18.03
6527	NYSE	SKT	Tue, Apr 30, 2019	18.43	18.45	18.03	18.06
6526	NYSE	SKT	Mon, Apr 29, 2019	18.72	18.80	18.42	18.43
6525	NYSE	SKT	Fri, Apr 26, 2019	18.90	19.16	18.90	19.06
6524	NYSE	SKT	Thu, Apr 25, 2019	19.08	19.16	18.83	18.88
6523	NYSE	SKT	Wed, Apr 24, 2019	18.98	19.36	18.92	19.06
6522	NYSE	SKT	Tue, Apr 23, 2019	18.50	18.99	18.32	18.91
6521	NYSE	SKT	Mon, Apr 22, 2019	19.01	19.05	18.23	18.49
6520	NYSE	SKT	Thu, Apr 18, 2019	19.00	19.35	19.00	19.01
6519	NYSE	SKT	Wed, Apr 17, 2019	18.95	19.23	18.88	18.98
6518	NYSE	SKT	Tue, Apr 16, 2019	19.90	19.91	18.85	18.91
6517	NYSE	SKT	Mon, Apr 15, 2019	20.25	20.30	19.85	19.88
6516	NYSE	SKT	Fri, Apr 12, 2019	20.21	20.24	20.06	20.17
6515	NYSE	SKT	Thu, Apr 11, 2019	20.15	20.24	20.08	20.20
6514	NYSE	SKT	Wed, Apr 10, 2019	20.14	20.25	20.10	20.12
6513	NYSE	SKT	Tue, Apr 9, 2019	20.33	20.33	20.00	20.05
6512	NYSE	SKT	Mon, Apr 8, 2019	20.58	20.66	20.29	20.31
6511	NYSE	SKT	Fri, Apr 5, 2019	20.27	20.58	20.25	20.52
6510	NYSE	SKT	Thu, Apr 4, 2019	20.26	20.45	20.12	20.27
6509	NYSE	SKT	Wed, Apr 3, 2019	20.14	20.25	19.96	20.22
6508	NYSE	SKT	Tue, Apr 2, 2019	20.30	20.43	19.86	20.11
6507	NYSE	SKT	Mon, Apr 1, 2019	20.68	20.81	20.26	20.35
6506	NYSE	SKT	Fri, Mar 29, 2019	21.25	21.28	20.92	20.98
6505	NYSE	SKT	Thu, Mar 28, 2019	21.10	21.27	20.96	21.19
6504	NYSE	SKT	Wed, Mar 27, 2019	20.99	21.13	20.77	21.03
6503	NYSE	SKT	Tue, Mar 26, 2019	20.60	21.04	20.56	20.93
6502	NYSE	SKT	Mon, Mar 25, 2019	20.55	20.65	20.31	20.53
6501	NYSE	SKT	Fri, Mar 22, 2019	20.57	20.74	20.38	20.42
6500	NYSE	SKT	Thu, Mar 21, 2019	20.00	20.59	20.00	20.56
6499	NYSE	SKT	Wed, Mar 20, 2019	19.98	20.25	19.75	20.01
6498	NYSE	SKT	Tue, Mar 19, 2019	20.00	20.21	19.91	19.99
6497	NYSE	SKT	Mon, Mar 18, 2019	20.15	20.23	19.84	19.95
6496	NYSE	SKT	Fri, Mar 15, 2019	20.81	20.87	20.05	20.17
6495	NYSE	SKT	Thu, Mar 14, 2019	21.00	21.08	20.78	20.80
6494	NYSE	SKT	Wed, Mar 13, 2019	20.91	21.11	20.89	20.93
6493	NYSE	SKT	Tue, Mar 12, 2019	20.75	21.06	20.72	20.87
6492	NYSE	SKT	Mon, Mar 11, 2019	20.56	20.71	20.31	20.71
6491	NYSE	SKT	Fri, Mar 8, 2019	20.70	20.82	20.29	20.47
6490	NYSE	SKT	Thu, Mar 7, 2019	20.87	21.04	20.66	20.73
6489	NYSE	SKT	Wed, Mar 6, 2019	20.99	21.06	20.80	20.82
6488	NYSE	SKT	Tue, Mar 5, 2019	20.68	21.02	20.66	20.96
6487	NYSE	SKT	Mon, Mar 4, 2019	20.87	21.04	20.58	20.69
6486	NYSE	SKT	Fri, Mar 1, 2019	21.61	21.69	20.79	20.81
6485	NYSE	SKT	Thu, Feb 28, 2019	21.83	22.00	21.59	21.59
6484	NYSE	SKT	Wed, Feb 27, 2019	21.39	21.83	21.35	21.79
6483	NYSE	SKT	Tue, Feb 26, 2019	21.65	21.75	21.23	21.53
6482	NYSE	SKT	Mon, Feb 25, 2019	21.67	21.80	21.54	21.55
6481	NYSE	SKT	Fri, Feb 22, 2019	21.47	21.87	21.42	21.70
6480	NYSE	SKT	Thu, Feb 21, 2019	21.49	21.53	21.30	21.44
6479	NYSE	SKT	Wed, Feb 20, 2019	21.53	21.65	21.30	21.54
6478	NYSE	SKT	Tue, Feb 19, 2019	21.61	21.87	21.50	21.54
6477	NYSE	SKT	Fri, Feb 15, 2019	22.08	22.08	21.57	21.73
6476	NYSE	SKT	Thu, Feb 14, 2019	21.42	22.01	21.32	21.80
6475	NYSE	SKT	Wed, Feb 13, 2019	22.33	22.56	22.17	22.22
6474	NYSE	SKT	Tue, Feb 12, 2019	22.43	22.54	22.29	22.33
6473	NYSE	SKT	Mon, Feb 11, 2019	22.36	22.56	22.23	22.43
6472	NYSE	SKT	Fri, Feb 8, 2019	22.39	22.56	22.24	22.37
6471	NYSE	SKT	Thu, Feb 7, 2019	22.30	22.52	22.05	22.45
6470	NYSE	SKT	Wed, Feb 6, 2019	22.68	22.74	22.29	22.41
6469	NYSE	SKT	Tue, Feb 5, 2019	22.21	22.80	22.07	22.73
6468	NYSE	SKT	Mon, Feb 4, 2019	22.01	22.27	21.87	22.20
6467	NYSE	SKT	Fri, Feb 1, 2019	22.80	22.96	21.80	22.01
6466	NYSE	SKT	Thu, Jan 31, 2019	22.83	23.08	22.59	22.75
6465	NYSE	SKT	Wed, Jan 30, 2019	22.77	23.14	22.65	22.87
6464	NYSE	SKT	Tue, Jan 29, 2019	22.88	23.08	22.80	22.71
6463	NYSE	SKT	Mon, Jan 28, 2019	22.73	23.02	22.60	22.92
6462	NYSE	SKT	Fri, Jan 25, 2019	22.52	22.78	22.43	22.74
6461	NYSE	SKT	Thu, Jan 24, 2019	22.30	22.56	22.19	22.52
6460	NYSE	SKT	Wed, Jan 23, 2019	22.17	22.35	21.97	22.32
6459	NYSE	SKT	Tue, Jan 22, 2019	22.33	22.46	21.94	22.13
6458	NYSE	SKT	Fri, Jan 18, 2019	22.24	22.44	22.22	22.33
6457	NYSE	SKT	Thu, Jan 17, 2019	22.26	22.45	22.09	22.29
6456	NYSE	SKT	Wed, Jan 16, 2019	22.09	22.38	22.02	22.25
6455	NYSE	SKT	Tue, Jan 15, 2019	21.86	22.23	21.83	22.04
6454	NYSE	SKT	Mon, Jan 14, 2019	22.01	22.11	21.67	21.81
6453	NYSE	SKT	Fri, Jan 11, 2019	22.14	22.25	21.90	22.01
6452	NYSE	SKT	Thu, Jan 10, 2019	21.85	22.17	21.73	22.08
6451	NYSE	SKT	Wed, Jan 9, 2019	22.03	22.15	21.75	22.14
6450	NYSE	SKT	Tue, Jan 8, 2019	21.29	22.04	21.29	21.95
6449	NYSE	SKT	Mon, Jan 7, 2019	21.00	21.44	20.88	21.22
6448	NYSE	SKT	Fri, Jan 4, 2019	20.57	21.18	20.57	20.95
6447	NYSE	SKT	Thu, Jan 3, 2019	20.46	21.02	20.34	20.44
6446	NYSE	SKT	Wed, Jan 2, 2019	19.97	20.45	19.76	20.41
6445	NYSE	SKT	Mon, Dec 31, 2018	20.70	20.78	19.86	20.22
6444	NYSE	SKT	Fri, Dec 28, 2018	21.02	21.27	20.36	20.70
6443	NYSE	SKT	Thu, Dec 27, 2018	20.96	20.96	20.21	20.93
6442	NYSE	SKT	Wed, Dec 26, 2018	19.91	21.18	19.85	21.12
6441	NYSE	SKT	Mon, Dec 24, 2018	20.33	20.45	19.84	19.85
6440	NYSE	SKT	Fri, Dec 21, 2018	20.49	21.08	20.29	20.48
6439	NYSE	SKT	Thu, Dec 20, 2018	20.93	21.00	20.28	20.48
6438	NYSE	SKT	Wed, Dec 19, 2018	21.93	21.95	20.92	20.93
6437	NYSE	SKT	Tue, Dec 18, 2018	22.26	22.47	22.16	22.25
6436	NYSE	SKT	Mon, Dec 17, 2018	23.64	23.68	22.08	22.18
6435	NYSE	SKT	Fri, Dec 14, 2018	23.46	23.60	23.37	23.56
6434	NYSE	SKT	Thu, Dec 13, 2018	23.28	23.85	23.28	23.46
6433	NYSE	SKT	Wed, Dec 12, 2018	24.00	24.10	23.30	23.31
6432	NYSE	SKT	Tue, Dec 11, 2018	23.48	24.17	23.42	23.91
6431	NYSE	SKT	Mon, Dec 10, 2018	24.38	24.39	23.32	23.38
6430	NYSE	SKT	Fri, Dec 7, 2018	24.26	24.65	24.10	24.36
6429	NYSE	SKT	Thu, Dec 6, 2018	23.30	24.20	23.11	24.19
6428	NYSE	SKT	Tue, Dec 4, 2018	23.94	24.02	23.31	23.37
6427	NYSE	SKT	Mon, Dec 3, 2018	23.65	23.94	23.48	23.89
6426	NYSE	SKT	Fri, Nov 30, 2018	23.51	23.89	23.48	23.65
6425	NYSE	SKT	Thu, Nov 29, 2018	23.29	23.49	23.15	23.44
6424	NYSE	SKT	Wed, Nov 28, 2018	23.31	23.41	22.89	23.34
6423	NYSE	SKT	Tue, Nov 27, 2018	23.40	23.80	23.34	23.36
6422	NYSE	SKT	Mon, Nov 26, 2018	23.28	23.41	23.10	23.39
6421	NYSE	SKT	Fri, Nov 23, 2018	23.20	23.42	22.98	23.23
6420	NYSE	SKT	Wed, Nov 21, 2018	23.22	23.48	23.08	23.25
6419	NYSE	SKT	Tue, Nov 20, 2018	23.54	23.73	23.25	23.27
6418	NYSE	SKT	Mon, Nov 19, 2018	23.52	23.75	23.39	23.62
6417	NYSE	SKT	Fri, Nov 16, 2018	23.28	23.67	23.07	23.57
6416	NYSE	SKT	Thu, Nov 15, 2018	23.56	23.56	23.06	23.42
6415	NYSE	SKT	Wed, Nov 14, 2018	24.10	24.15	23.63	23.65
6414	NYSE	SKT	Tue, Nov 13, 2018	23.87	24.11	23.60	24.03
6413	NYSE	SKT	Mon, Nov 12, 2018	23.76	24.04	23.69	23.83
6412	NYSE	SKT	Fri, Nov 9, 2018	23.69	23.98	23.50	23.63
6411	NYSE	SKT	Thu, Nov 8, 2018	23.55	23.70	23.27	23.69
6410	NYSE	SKT	Wed, Nov 7, 2018	23.10	23.60	23.10	23.57
6409	NYSE	SKT	Tue, Nov 6, 2018	23.05	23.11	22.82	23.03
6408	NYSE	SKT	Mon, Nov 5, 2018	23.14	23.25	22.81	23.01
6407	NYSE	SKT	Fri, Nov 2, 2018	22.84	23.15	22.37	23.15
6406	NYSE	SKT	Thu, Nov 1, 2018	22.46	22.58	22.20	22.46
6405	NYSE	SKT	Wed, Oct 31, 2018	22.96	22.96	22.24	22.26
6404	NYSE	SKT	Tue, Oct 30, 2018	22.24	23.00	22.10	22.96
6403	NYSE	SKT	Mon, Oct 29, 2018	21.96	22.64	21.96	22.17
6402	NYSE	SKT	Fri, Oct 26, 2018	22.17	22.17	21.64	21.80
6401	NYSE	SKT	Thu, Oct 25, 2018	21.47	22.33	21.19	22.15
6400	NYSE	SKT	Wed, Oct 24, 2018	21.65	21.70	21.42	21.50
6399	NYSE	SKT	Tue, Oct 23, 2018	21.52	21.75	21.33	21.63
6398	NYSE	SKT	Mon, Oct 22, 2018	22.00	22.27	21.54	21.59
6397	NYSE	SKT	Fri, Oct 19, 2018	21.75	22.09	21.63	22.00
6396	NYSE	SKT	Thu, Oct 18, 2018	21.66	21.92	21.64	21.68
6395	NYSE	SKT	Wed, Oct 17, 2018	21.76	21.89	21.52	21.68
6394	NYSE	SKT	Tue, Oct 16, 2018	21.49	21.97	21.33	21.81
6393	NYSE	SKT	Mon, Oct 15, 2018	21.37	21.69	21.32	21.52
6392	NYSE	SKT	Fri, Oct 12, 2018	21.94	21.94	21.35	21.40
6391	NYSE	SKT	Thu, Oct 11, 2018	21.73	22.14	21.58	21.75
6390	NYSE	SKT	Wed, Oct 10, 2018	21.72	22.06	21.58	21.73
6389	NYSE	SKT	Tue, Oct 9, 2018	21.99	22.11	21.70	21.83
6388	NYSE	SKT	Mon, Oct 8, 2018	21.62	22.14	21.58	22.01
6387	NYSE	SKT	Fri, Oct 5, 2018	21.28	21.83	21.21	21.58
6386	NYSE	SKT	Thu, Oct 4, 2018	21.77	21.83	21.19	21.25
6385	NYSE	SKT	Wed, Oct 3, 2018	22.07	22.20	21.70	21.87
6384	NYSE	SKT	Tue, Oct 2, 2018	22.24	22.32	21.95	22.07
6383	NYSE	SKT	Mon, Oct 1, 2018	22.88	22.88	22.23	22.25
6382	NYSE	SKT	Fri, Sep 28, 2018	22.51	22.90	22.45	22.88
6381	NYSE	SKT	Thu, Sep 27, 2018	22.65	22.72	22.41	22.50
6380	NYSE	SKT	Wed, Sep 26, 2018	22.75	22.97	22.62	22.64
6379	NYSE	SKT	Tue, Sep 25, 2018	22.43	22.80	22.39	22.74
6378	NYSE	SKT	Mon, Sep 24, 2018	23.00	23.10	22.11	22.39
6377	NYSE	SKT	Fri, Sep 21, 2018	22.84	23.13	22.79	23.07
6376	NYSE	SKT	Thu, Sep 20, 2018	22.42	22.94	22.22	22.86
6375	NYSE	SKT	Wed, Sep 19, 2018	23.01	23.05	22.34	22.42
6374	NYSE	SKT	Tue, Sep 18, 2018	23.11	23.20	22.82	23.04
6373	NYSE	SKT	Mon, Sep 17, 2018	22.84	23.21	22.79	23.09
6372	NYSE	SKT	Fri, Sep 14, 2018	22.79	22.82	22.32	22.78
6371	NYSE	SKT	Thu, Sep 13, 2018	22.75	22.88	22.56	22.79
6370	NYSE	SKT	Wed, Sep 12, 2018	23.00	23.07	22.60	22.71
6369	NYSE	SKT	Tue, Sep 11, 2018	23.09	23.24	22.90	22.99
6368	NYSE	SKT	Mon, Sep 10, 2018	23.26	23.36	23.09	23.17
6367	NYSE	SKT	Fri, Sep 7, 2018	23.53	23.58	23.11	23.19
6366	NYSE	SKT	Thu, Sep 6, 2018	23.60	23.88	23.57	23.63
6365	NYSE	SKT	Wed, Sep 5, 2018	23.44	23.81	23.27	23.53
6364	NYSE	SKT	Tue, Sep 4, 2018	24.00	24.05	23.39	23.44
6363	NYSE	SKT	Fri, Aug 31, 2018	24.05	24.20	23.86	24.06
6362	NYSE	SKT	Thu, Aug 30, 2018	24.23	24.26	23.96	24.05
6361	NYSE	SKT	Wed, Aug 29, 2018	24.30	24.32	24.16	24.19
6360	NYSE	SKT	Tue, Aug 28, 2018	24.00	24.30	23.97	24.30
6359	NYSE	SKT	Mon, Aug 27, 2018	24.23	24.25	23.91	24.00
6358	NYSE	SKT	Fri, Aug 24, 2018	24.26	24.29	24.06	24.23
6357	NYSE	SKT	Thu, Aug 23, 2018	24.38	24.38	24.21	24.31
6356	NYSE	SKT	Wed, Aug 22, 2018	24.69	24.73	24.29	24.35
6355	NYSE	SKT	Tue, Aug 21, 2018	24.61	24.74	24.53	24.67
6354	NYSE	SKT	Mon, Aug 20, 2018	24.40	24.91	24.38	24.62
6353	NYSE	SKT	Fri, Aug 17, 2018	24.07	24.40	24.02	24.38
6352	NYSE	SKT	Thu, Aug 16, 2018	23.85	24.08	23.82	24.08
6351	NYSE	SKT	Wed, Aug 15, 2018	24.03	24.07	23.61	23.85
6350	NYSE	SKT	Tue, Aug 14, 2018	23.63	24.01	23.59	23.99
6349	NYSE	SKT	Mon, Aug 13, 2018	23.65	23.75	23.42	23.57
6348	NYSE	SKT	Fri, Aug 10, 2018	23.73	23.94	23.63	23.64
6347	NYSE	SKT	Thu, Aug 9, 2018	23.83	23.93	23.70	23.81
6346	NYSE	SKT	Wed, Aug 8, 2018	23.73	23.91	23.51	23.79
6345	NYSE	SKT	Tue, Aug 7, 2018	24.08	24.10	23.71	23.78
6344	NYSE	SKT	Mon, Aug 6, 2018	24.30	24.46	24.12	24.17
6343	NYSE	SKT	Fri, Aug 3, 2018	24.01	24.28	23.94	24.28
6342	NYSE	SKT	Thu, Aug 2, 2018	24.18	24.34	23.92	23.96
6341	NYSE	SKT	Wed, Aug 1, 2018	23.57	24.34	23.24	24.20
6340	NYSE	SKT	Tue, Jul 31, 2018	23.75	24.39	23.65	23.85
6339	NYSE	SKT	Mon, Jul 30, 2018	23.52	23.82	23.29	23.62
6338	NYSE	SKT	Fri, Jul 27, 2018	24.19	24.21	23.50	23.64
6337	NYSE	SKT	Thu, Jul 26, 2018	24.04	24.46	24.02	24.12
6336	NYSE	SKT	Wed, Jul 25, 2018	23.91	24.06	23.53	24.00
6335	NYSE	SKT	Tue, Jul 24, 2018	23.89	23.94	23.58	23.75
6334	NYSE	SKT	Mon, Jul 23, 2018	23.51	23.92	23.45	23.89
6333	NYSE	SKT	Fri, Jul 20, 2018	23.65	23.74	23.35	23.66
6332	NYSE	SKT	Thu, Jul 19, 2018	23.25	23.90	23.11	23.73
6331	NYSE	SKT	Wed, Jul 18, 2018	23.32	23.47	23.10	23.28
6330	NYSE	SKT	Tue, Jul 17, 2018	23.30	23.64	23.27	23.33
6329	NYSE	SKT	Mon, Jul 16, 2018	23.47	23.49	23.15	23.26
6328	NYSE	SKT	Fri, Jul 13, 2018	23.78	23.81	23.45	23.47
6327	NYSE	SKT	Thu, Jul 12, 2018	23.83	23.87	23.49	23.71
6326	NYSE	SKT	Wed, Jul 11, 2018	23.95	24.13	23.76	23.80
6325	NYSE	SKT	Tue, Jul 10, 2018	24.00	24.18	23.86	24.04
6324	NYSE	SKT	Mon, Jul 9, 2018	24.20	24.25	23.86	23.96
6323	NYSE	SKT	Fri, Jul 6, 2018	24.20	24.35	24.13	24.22
6322	NYSE	SKT	Thu, Jul 5, 2018	23.80	24.13	23.51	24.12
6321	NYSE	SKT	Tue, Jul 3, 2018	23.45	23.84	23.17	23.72
6320	NYSE	SKT	Mon, Jul 2, 2018	23.46	23.75	23.13	23.43
6319	NYSE	SKT	Fri, Jun 29, 2018	24.03	24.05	23.44	23.49
6318	NYSE	SKT	Thu, Jun 28, 2018	23.87	24.12	23.81	24.03
6317	NYSE	SKT	Wed, Jun 27, 2018	23.72	24.07	23.63	23.90
6316	NYSE	SKT	Tue, Jun 26, 2018	24.02	24.11	23.69	23.70
6315	NYSE	SKT	Mon, Jun 25, 2018	23.92	24.17	23.72	24.09
6314	NYSE	SKT	Fri, Jun 22, 2018	23.40	23.97	23.39	23.92
6313	NYSE	SKT	Thu, Jun 21, 2018	23.08	23.36	22.97	23.26
6312	NYSE	SKT	Wed, Jun 20, 2018	22.50	23.12	22.46	23.04
6311	NYSE	SKT	Tue, Jun 19, 2018	22.46	22.69	22.36	22.47
6310	NYSE	SKT	Mon, Jun 18, 2018	22.39	22.72	22.26	22.55
6309	NYSE	SKT	Fri, Jun 15, 2018	22.35	22.64	22.34	22.43
6308	NYSE	SKT	Thu, Jun 14, 2018	22.46	22.61	22.15	22.31
6307	NYSE	SKT	Wed, Jun 13, 2018	22.97	22.98	22.34	22.34
6306	NYSE	SKT	Tue, Jun 12, 2018	22.69	23.09	22.56	22.92
6305	NYSE	SKT	Mon, Jun 11, 2018	22.40	22.81	22.39	22.70
6304	NYSE	SKT	Fri, Jun 8, 2018	22.32	22.46	22.25	22.41
6303	NYSE	SKT	Thu, Jun 7, 2018	22.19	22.49	22.08	22.29
6302	NYSE	SKT	Wed, Jun 6, 2018	22.11	22.27	21.97	22.20
6301	NYSE	SKT	Tue, Jun 5, 2018	21.94	22.25	21.88	22.14
6300	NYSE	SKT	Mon, Jun 4, 2018	21.74	22.00	21.64	21.84
6299	NYSE	SKT	Fri, Jun 1, 2018	21.50	21.86	21.31	21.61
6298	NYSE	SKT	Thu, May 31, 2018	21.69	21.81	21.43	21.49
6297	NYSE	SKT	Wed, May 30, 2018	21.15	21.87	21.00	21.73
6296	NYSE	SKT	Tue, May 29, 2018	21.04	21.35	20.80	21.21
6295	NYSE	SKT	Fri, May 25, 2018	20.90	21.18	20.82	21.05
6294	NYSE	SKT	Thu, May 24, 2018	21.03	21.10	20.77	20.90
6293	NYSE	SKT	Wed, May 23, 2018	20.80	21.02	20.73	20.93
6292	NYSE	SKT	Tue, May 22, 2018	20.76	20.87	20.53	20.76
6291	NYSE	SKT	Mon, May 21, 2018	20.40	20.97	20.01	20.81
6290	NYSE	SKT	Fri, May 18, 2018	20.24	20.41	20.16	20.28
6289	NYSE	SKT	Thu, May 17, 2018	20.20	20.38	20.11	20.16
6288	NYSE	SKT	Wed, May 16, 2018	20.05	20.42	20.03	20.13
6287	NYSE	SKT	Tue, May 15, 2018	20.25	20.42	19.95	20.04
6286	NYSE	SKT	Mon, May 14, 2018	20.72	20.77	20.34	20.42
6285	NYSE	SKT	Fri, May 11, 2018	21.05	21.18	20.65	20.73
6284	NYSE	SKT	Thu, May 10, 2018	21.26	21.35	21.08	21.18
6283	NYSE	SKT	Wed, May 9, 2018	20.84	21.36	20.81	21.18
6282	NYSE	SKT	Tue, May 8, 2018	21.11	21.16	20.66	20.84
6281	NYSE	SKT	Mon, May 7, 2018	20.97	21.28	20.81	21.11
6280	NYSE	SKT	Fri, May 4, 2018	20.25	20.95	20.25	20.77
6279	NYSE	SKT	Thu, May 3, 2018	20.24	20.34	20.05	20.25
6278	NYSE	SKT	Wed, May 2, 2018	19.92	20.64	19.86	20.36
6277	NYSE	SKT	Tue, May 1, 2018	21.95	22.35	21.86	22.32
6276	NYSE	SKT	Mon, Apr 30, 2018	22.19	22.30	21.84	21.95
6275	NYSE	SKT	Fri, Apr 27, 2018	21.61	22.28	21.60	22.15
6274	NYSE	SKT	Thu, Apr 26, 2018	21.60	22.10	21.48	21.55
6273	NYSE	SKT	Wed, Apr 25, 2018	21.42	21.54	21.23	21.38
6272	NYSE	SKT	Tue, Apr 24, 2018	21.39	21.75	21.16	21.45
6271	NYSE	SKT	Mon, Apr 23, 2018	21.55	21.75	21.34	21.39
6270	NYSE	SKT	Fri, Apr 20, 2018	22.15	22.45	21.51	21.52
6269	NYSE	SKT	Thu, Apr 19, 2018	22.74	22.89	21.96	22.09
6268	NYSE	SKT	Wed, Apr 18, 2018	22.85	22.96	22.72	22.77
6267	NYSE	SKT	Tue, Apr 17, 2018	22.71	22.99	22.57	22.81
6266	NYSE	SKT	Mon, Apr 16, 2018	22.78	22.98	22.62	22.67
6265	NYSE	SKT	Fri, Apr 13, 2018	22.64	22.70	22.44	22.68
6264	NYSE	SKT	Thu, Apr 12, 2018	22.89	22.96	22.60	22.64
6263	NYSE	SKT	Wed, Apr 11, 2018	23.01	23.30	22.90	22.92
6262	NYSE	SKT	Tue, Apr 10, 2018	22.76	23.01	22.55	23.00
6261	NYSE	SKT	Mon, Apr 9, 2018	22.80	22.87	22.47	22.62
6260	NYSE	SKT	Fri, Apr 6, 2018	23.23	23.31	22.74	22.78
6259	NYSE	SKT	Thu, Apr 5, 2018	23.02	23.20	22.84	23.18
6258	NYSE	SKT	Wed, Apr 4, 2018	22.43	23.20	22.38	23.03
6257	NYSE	SKT	Tue, Apr 3, 2018	22.19	22.86	22.16	22.54
6256	NYSE	SKT	Mon, Apr 2, 2018	22.03	22.73	21.95	22.16
6255	NYSE	SKT	Thu, Mar 29, 2018	22.75	22.80	21.81	22.00
6254	NYSE	SKT	Wed, Mar 28, 2018	22.33	23.00	22.26	22.75
6253	NYSE	SKT	Tue, Mar 27, 2018	22.07	22.41	21.49	22.20
6252	NYSE	SKT	Mon, Mar 26, 2018	21.93	22.26	21.79	22.16
6251	NYSE	SKT	Fri, Mar 23, 2018	21.82	22.06	21.69	21.69
6250	NYSE	SKT	Thu, Mar 22, 2018	21.65	22.11	21.62	21.77
6249	NYSE	SKT	Wed, Mar 21, 2018	21.50	21.91	21.30	21.63
6248	NYSE	SKT	Tue, Mar 20, 2018	21.49	21.68	21.32	21.50
6247	NYSE	SKT	Mon, Mar 19, 2018	21.78	21.84	21.35	21.49
6246	NYSE	SKT	Fri, Mar 16, 2018	21.60	21.90	21.55	21.76
6245	NYSE	SKT	Thu, Mar 15, 2018	22.04	22.19	21.50	21.60
6244	NYSE	SKT	Wed, Mar 14, 2018	22.07	22.35	21.97	22.07
6243	NYSE	SKT	Tue, Mar 13, 2018	21.80	22.12	21.66	21.94
6242	NYSE	SKT	Mon, Mar 12, 2018	21.47	21.78	21.44	21.76
6241	NYSE	SKT	Fri, Mar 9, 2018	22.18	22.20	21.16	21.47
6240	NYSE	SKT	Thu, Mar 8, 2018	22.99	23.03	22.12	22.20
6239	NYSE	SKT	Wed, Mar 7, 2018	22.88	23.13	22.77	22.93
6238	NYSE	SKT	Tue, Mar 6, 2018	22.88	23.01	22.58	22.96
6237	NYSE	SKT	Mon, Mar 5, 2018	22.61	23.11	22.61	22.92
6236	NYSE	SKT	Fri, Mar 2, 2018	22.35	22.72	21.99	22.70
6235	NYSE	SKT	Thu, Mar 1, 2018	22.25	23.04	22.17	22.49
6234	NYSE	SKT	Wed, Feb 28, 2018	22.35	22.73	22.31	22.32
6233	NYSE	SKT	Tue, Feb 27, 2018	23.21	23.44	22.20	22.20
6232	NYSE	SKT	Mon, Feb 26, 2018	22.67	23.11	22.52	23.11
6231	NYSE	SKT	Fri, Feb 23, 2018	22.48	22.80	22.38	22.57
6230	NYSE	SKT	Thu, Feb 22, 2018	22.02	22.72	22.02	22.39
6229	NYSE	SKT	Wed, Feb 21, 2018	22.46	22.59	21.88	21.93
6228	NYSE	SKT	Tue, Feb 20, 2018	22.55	23.05	22.50	22.52
6227	NYSE	SKT	Fri, Feb 16, 2018	21.99	22.71	21.99	22.55
6226	NYSE	SKT	Thu, Feb 15, 2018	21.65	22.29	21.56	21.94
6225	NYSE	SKT	Wed, Feb 14, 2018	23.12	23.33	21.14	21.81
6224	NYSE	SKT	Tue, Feb 13, 2018	23.30	23.57	22.94	23.47
6223	NYSE	SKT	Mon, Feb 12, 2018	22.97	23.34	22.20	23.28
6222	NYSE	SKT	Fri, Feb 9, 2018	22.93	23.03	22.26	22.82
6221	NYSE	SKT	Thu, Feb 8, 2018	23.46	23.64	22.72	22.74
6220	NYSE	SKT	Wed, Feb 7, 2018	23.57	24.28	23.54	23.54
6219	NYSE	SKT	Tue, Feb 6, 2018	23.17	23.70	22.85	23.55
6218	NYSE	SKT	Mon, Feb 5, 2018	23.66	24.34	23.44	23.60
6217	NYSE	SKT	Fri, Feb 2, 2018	24.01	24.04	23.55	23.79
6216	NYSE	SKT	Thu, Feb 1, 2018	25.07	25.20	24.05	24.07
6215	NYSE	SKT	Wed, Jan 31, 2018	24.98	25.34	24.69	25.18
6214	NYSE	SKT	Tue, Jan 30, 2018	24.92	25.13	24.59	24.77
6213	NYSE	SKT	Mon, Jan 29, 2018	25.55	25.68	25.10	25.06
6212	NYSE	SKT	Fri, Jan 26, 2018	25.45	25.68	25.22	25.65
6211	NYSE	SKT	Thu, Jan 25, 2018	25.06	25.48	24.84	25.46
6210	NYSE	SKT	Wed, Jan 24, 2018	25.53	25.68	24.93	25.05
6209	NYSE	SKT	Tue, Jan 23, 2018	26.00	26.16	25.49	25.64
6208	NYSE	SKT	Mon, Jan 22, 2018	25.16	25.89	25.11	25.84
6207	NYSE	SKT	Fri, Jan 19, 2018	24.83	25.07	24.48	25.04
6206	NYSE	SKT	Thu, Jan 18, 2018	24.97	25.10	24.76	24.89
6205	NYSE	SKT	Wed, Jan 17, 2018	24.81	25.34	24.69	25.14
6204	NYSE	SKT	Tue, Jan 16, 2018	25.25	25.38	24.72	24.73
6203	NYSE	SKT	Fri, Jan 12, 2018	24.85	25.15	24.73	25.13
6202	NYSE	SKT	Thu, Jan 11, 2018	24.62	24.92	24.56	24.87
6201	NYSE	SKT	Wed, Jan 10, 2018	24.55	24.75	24.19	24.60
6200	NYSE	SKT	Tue, Jan 9, 2018	26.00	26.06	24.71	24.75
6199	NYSE	SKT	Mon, Jan 8, 2018	26.01	26.08	25.61	26.04
6198	NYSE	SKT	Fri, Jan 5, 2018	25.70	26.00	25.50	25.92
6197	NYSE	SKT	Thu, Jan 4, 2018	26.19	26.28	25.52	25.63
6196	NYSE	SKT	Wed, Jan 3, 2018	26.30	26.45	25.92	26.23
6195	NYSE	SKT	Tue, Jan 2, 2018	26.59	26.65	26.12	26.27
6194	NYSE	SKT	Fri, Dec 29, 2017	26.57	26.73	26.40	26.51
6193	NYSE	SKT	Thu, Dec 28, 2017	26.29	26.53	26.07	26.50
6192	NYSE	SKT	Wed, Dec 27, 2017	26.00	26.43	25.98	26.31
6191	NYSE	SKT	Tue, Dec 26, 2017	25.50	26.04	25.48	25.89
6190	NYSE	SKT	Fri, Dec 22, 2017	25.49	25.51	25.18	25.41
6189	NYSE	SKT	Thu, Dec 21, 2017	25.40	25.55	25.12	25.45
6188	NYSE	SKT	Wed, Dec 20, 2017	25.74	26.07	25.31	25.32
6187	NYSE	SKT	Tue, Dec 19, 2017	26.16	26.46	25.93	26.04
6186	NYSE	SKT	Mon, Dec 18, 2017	26.29	26.54	26.08	26.20
6185	NYSE	SKT	Fri, Dec 15, 2017	25.93	26.26	25.93	26.22
6184	NYSE	SKT	Thu, Dec 14, 2017	25.92	26.25	25.76	25.78
6183	NYSE	SKT	Wed, Dec 13, 2017	25.52	25.97	25.40	25.85
6182	NYSE	SKT	Tue, Dec 12, 2017	25.16	25.82	25.01	25.53
6181	NYSE	SKT	Mon, Dec 11, 2017	25.24	25.45	24.96	24.97
6180	NYSE	SKT	Fri, Dec 8, 2017	24.52	25.14	24.26	25.08
6179	NYSE	SKT	Thu, Dec 7, 2017	24.35	24.66	24.16	24.45
6178	NYSE	SKT	Wed, Dec 6, 2017	25.03	25.13	24.28	24.42
6177	NYSE	SKT	Tue, Dec 5, 2017	25.31	25.45	24.90	24.99
6176	NYSE	SKT	Mon, Dec 4, 2017	24.86	25.34	24.80	25.17
6175	NYSE	SKT	Fri, Dec 1, 2017	25.00	25.26	24.50	24.84
6174	NYSE	SKT	Thu, Nov 30, 2017	25.13	25.39	24.99	25.04
6173	NYSE	SKT	Wed, Nov 29, 2017	24.54	25.26	24.35	25.11
6172	NYSE	SKT	Tue, Nov 28, 2017	24.22	24.67	24.13	24.59
6171	NYSE	SKT	Mon, Nov 27, 2017	24.40	24.45	24.03	24.29
6170	NYSE	SKT	Fri, Nov 24, 2017	24.46	24.50	24.21	24.40
6169	NYSE	SKT	Wed, Nov 22, 2017	24.14	24.74	24.06	24.40
6168	NYSE	SKT	Tue, Nov 21, 2017	24.16	24.24	23.95	24.14
6167	NYSE	SKT	Mon, Nov 20, 2017	24.50	24.51	24.01	24.17
6166	NYSE	SKT	Fri, Nov 17, 2017	24.98	25.30	24.49	24.52
6165	NYSE	SKT	Thu, Nov 16, 2017	24.54	24.97	24.44	24.93
6164	NYSE	SKT	Wed, Nov 15, 2017	24.75	24.80	24.41	24.51
6163	NYSE	SKT	Tue, Nov 14, 2017	24.54	24.78	24.07	24.72
6162	NYSE	SKT	Mon, Nov 13, 2017	24.50	24.67	23.74	24.49
6161	NYSE	SKT	Fri, Nov 10, 2017	23.75	24.60	23.75	24.27
6160	NYSE	SKT	Thu, Nov 9, 2017	22.98	24.71	22.94	23.75
6159	NYSE	SKT	Wed, Nov 8, 2017	23.54	23.54	22.02	22.73
6158	NYSE	SKT	Tue, Nov 7, 2017	22.16	22.98	22.16	22.29
6157	NYSE	SKT	Mon, Nov 6, 2017	22.46	22.58	21.99	22.19
6156	NYSE	SKT	Fri, Nov 3, 2017	23.34	23.41	21.81	22.46
6155	NYSE	SKT	Thu, Nov 2, 2017	23.16	23.69	23.08	23.66
6154	NYSE	SKT	Wed, Nov 1, 2017	22.82	23.25	22.66	23.12
6153	NYSE	SKT	Tue, Oct 31, 2017	23.16	23.23	22.41	22.75
6152	NYSE	SKT	Mon, Oct 30, 2017	22.76	23.32	22.67	23.18
6151	NYSE	SKT	Fri, Oct 27, 2017	24.15	24.20	22.65	23.06
6150	NYSE	SKT	Thu, Oct 26, 2017	24.52	24.73	23.92	24.13
6149	NYSE	SKT	Wed, Oct 25, 2017	25.00	25.07	24.31	24.48
6148	NYSE	SKT	Tue, Oct 24, 2017	25.34	25.45	25.00	25.07
6147	NYSE	SKT	Mon, Oct 23, 2017	25.15	25.59	25.15	25.36
6146	NYSE	SKT	Fri, Oct 20, 2017	25.46	25.50	25.11	25.20
6145	NYSE	SKT	Thu, Oct 19, 2017	25.24	25.58	25.15	25.46
6144	NYSE	SKT	Wed, Oct 18, 2017	25.27	25.61	25.18	25.19
6143	NYSE	SKT	Tue, Oct 17, 2017	24.85	25.32	24.85	25.27
6142	NYSE	SKT	Mon, Oct 16, 2017	25.21	25.31	24.88	24.92
6141	NYSE	SKT	Fri, Oct 13, 2017	25.02	25.60	25.02	25.21
6140	NYSE	SKT	Thu, Oct 12, 2017	25.29	25.38	24.82	24.94
6139	NYSE	SKT	Wed, Oct 11, 2017	25.31	25.58	25.22	25.30
6138	NYSE	SKT	Tue, Oct 10, 2017	25.03	25.49	25.03	25.31
6137	NYSE	SKT	Mon, Oct 9, 2017	24.92	25.09	24.82	24.90
6136	NYSE	SKT	Fri, Oct 6, 2017	24.85	25.08	24.50	24.82
6135	NYSE	SKT	Thu, Oct 5, 2017	24.98	25.34	24.93	25.01
6134	NYSE	SKT	Wed, Oct 4, 2017	24.86	25.08	24.70	24.85
6133	NYSE	SKT	Tue, Oct 3, 2017	24.46	24.80	24.20	24.77
6132	NYSE	SKT	Mon, Oct 2, 2017	24.46	24.67	24.24	24.42
6131	NYSE	SKT	Fri, Sep 29, 2017	24.80	24.94	24.31	24.42
6130	NYSE	SKT	Thu, Sep 28, 2017	24.76	24.98	24.42	24.90
6129	NYSE	SKT	Wed, Sep 27, 2017	25.38	25.46	24.52	24.73
6128	NYSE	SKT	Tue, Sep 26, 2017	25.10	25.75	25.10	25.49
6127	NYSE	SKT	Mon, Sep 25, 2017	24.45	25.19	24.36	25.08
6126	NYSE	SKT	Fri, Sep 22, 2017	24.36	24.45	24.23	24.34
6125	NYSE	SKT	Thu, Sep 21, 2017	24.25	24.64	24.24	24.35
6124	NYSE	SKT	Wed, Sep 20, 2017	24.38	24.38	24.15	24.25
6123	NYSE	SKT	Tue, Sep 19, 2017	24.70	24.70	24.26	24.36
6122	NYSE	SKT	Mon, Sep 18, 2017	24.94	25.07	24.56	24.71
6121	NYSE	SKT	Fri, Sep 15, 2017	24.93	25.18	24.74	24.99
6120	NYSE	SKT	Thu, Sep 14, 2017	24.41	24.99	24.26	24.88
6119	NYSE	SKT	Wed, Sep 13, 2017	24.13	24.42	24.04	24.40
6118	NYSE	SKT	Tue, Sep 12, 2017	24.31	24.54	23.95	23.99
6117	NYSE	SKT	Mon, Sep 11, 2017	24.22	24.63	24.15	24.31
6116	NYSE	SKT	Fri, Sep 8, 2017	24.21	24.24	23.91	24.12
6115	NYSE	SKT	Thu, Sep 7, 2017	24.46	24.47	24.03	24.15
6114	NYSE	SKT	Wed, Sep 6, 2017	23.81	24.47	23.74	24.37
6113	NYSE	SKT	Tue, Sep 5, 2017	23.75	23.91	23.52	23.67
6112	NYSE	SKT	Fri, Sep 1, 2017	23.42	23.93	23.40	23.70
6111	NYSE	SKT	Thu, Aug 31, 2017	23.62	23.75	23.39	23.40
6110	NYSE	SKT	Wed, Aug 30, 2017	23.33	23.65	23.06	23.61
6109	NYSE	SKT	Tue, Aug 29, 2017	23.69	23.95	23.33	23.38
6108	NYSE	SKT	Mon, Aug 28, 2017	24.26	24.41	23.69	23.71
6107	NYSE	SKT	Fri, Aug 25, 2017	24.01	24.45	23.80	24.28
6106	NYSE	SKT	Thu, Aug 24, 2017	24.36	24.81	23.88	23.91
6105	NYSE	SKT	Wed, Aug 23, 2017	23.78	24.41	23.66	24.15
6104	NYSE	SKT	Tue, Aug 22, 2017	24.16	24.35	23.79	23.80
6103	NYSE	SKT	Mon, Aug 21, 2017	24.02	24.29	23.82	24.10
6102	NYSE	SKT	Fri, Aug 18, 2017	24.16	24.28	23.68	24.06
6101	NYSE	SKT	Thu, Aug 17, 2017	24.45	24.68	24.30	24.32
6100	NYSE	SKT	Wed, Aug 16, 2017	24.60	24.83	24.47	24.48
6099	NYSE	SKT	Tue, Aug 15, 2017	25.23	25.28	24.49	24.58
6098	NYSE	SKT	Mon, Aug 14, 2017	24.69	25.64	24.69	25.34
6097	NYSE	SKT	Fri, Aug 11, 2017	25.40	25.65	24.81	24.98
6096	NYSE	SKT	Thu, Aug 10, 2017	26.30	26.34	25.73	25.83
6095	NYSE	SKT	Wed, Aug 9, 2017	26.56	26.61	26.24	26.31
6094	NYSE	SKT	Tue, Aug 8, 2017	26.59	26.84	26.37	26.57
6093	NYSE	SKT	Mon, Aug 7, 2017	26.55	26.69	26.27	26.61
6092	NYSE	SKT	Fri, Aug 4, 2017	26.24	26.51	26.11	26.47
6091	NYSE	SKT	Thu, Aug 3, 2017	25.91	26.73	25.87	26.19
6090	NYSE	SKT	Wed, Aug 2, 2017	26.75	26.77	25.45	25.98
6089	NYSE	SKT	Tue, Aug 1, 2017	26.69	27.10	26.52	27.06
6088	NYSE	SKT	Mon, Jul 31, 2017	26.34	26.51	25.96	26.43
6087	NYSE	SKT	Fri, Jul 28, 2017	27.77	27.77	26.15	26.21
6086	NYSE	SKT	Thu, Jul 27, 2017	27.00	27.88	26.91	27.67
6085	NYSE	SKT	Wed, Jul 26, 2017	27.29	27.47	26.99	26.99
6084	NYSE	SKT	Tue, Jul 25, 2017	27.18	27.39	26.81	27.27
6083	NYSE	SKT	Mon, Jul 24, 2017	27.18	27.27	26.72	27.14
6082	NYSE	SKT	Fri, Jul 21, 2017	27.15	27.28	26.78	27.12
6081	NYSE	SKT	Thu, Jul 20, 2017	26.95	27.34	26.84	27.09
6080	NYSE	SKT	Wed, Jul 19, 2017	26.75	26.99	26.64	26.95
6079	NYSE	SKT	Tue, Jul 18, 2017	26.66	26.96	26.35	26.75
6078	NYSE	SKT	Mon, Jul 17, 2017	26.81	27.04	26.52	26.61
6077	NYSE	SKT	Fri, Jul 14, 2017	26.74	26.94	26.56	26.75
6076	NYSE	SKT	Thu, Jul 13, 2017	25.92	26.54	25.92	26.47
6075	NYSE	SKT	Wed, Jul 12, 2017	26.06	26.55	25.82	25.88
6074	NYSE	SKT	Tue, Jul 11, 2017	25.81	25.93	25.56	25.79
6073	NYSE	SKT	Mon, Jul 10, 2017	26.00	26.12	25.71	25.74
6072	NYSE	SKT	Fri, Jul 7, 2017	25.65	26.09	25.41	25.95
6071	NYSE	SKT	Thu, Jul 6, 2017	25.70	26.03	25.51	25.60
6070	NYSE	SKT	Wed, Jul 5, 2017	26.89	26.96	25.78	25.81
6069	NYSE	SKT	Mon, Jul 3, 2017	26.10	27.03	26.06	26.94
6068	NYSE	SKT	Fri, Jun 30, 2017	26.63	26.78	25.83	25.98
6067	NYSE	SKT	Thu, Jun 29, 2017	26.75	27.88	26.45	26.49
6066	NYSE	SKT	Wed, Jun 28, 2017	26.82	27.15	26.72	26.93
6065	NYSE	SKT	Tue, Jun 27, 2017	25.86	26.77	25.84	26.59
6064	NYSE	SKT	Mon, Jun 26, 2017	25.36	26.17	25.27	25.84
6063	NYSE	SKT	Fri, Jun 23, 2017	25.35	25.57	25.07	25.33
6062	NYSE	SKT	Thu, Jun 22, 2017	25.22	25.74	25.06	25.70
6061	NYSE	SKT	Wed, Jun 21, 2017	25.73	25.81	24.95	25.22
6060	NYSE	SKT	Tue, Jun 20, 2017	25.90	26.06	25.57	25.76
6059	NYSE	SKT	Mon, Jun 19, 2017	25.80	26.25	25.49	25.99
6058	NYSE	SKT	Fri, Jun 16, 2017	26.18	26.60	25.63	25.79
6057	NYSE	SKT	Thu, Jun 15, 2017	26.51	27.00	26.47	26.79
6056	NYSE	SKT	Wed, Jun 14, 2017	26.88	27.07	26.47	26.82
6055	NYSE	SKT	Tue, Jun 13, 2017	26.78	27.23	26.40	26.77
6054	NYSE	SKT	Mon, Jun 12, 2017	25.93	26.88	25.93	26.76
6053	NYSE	SKT	Fri, Jun 9, 2017	25.34	26.15	25.14	25.86
6052	NYSE	SKT	Thu, Jun 8, 2017	26.27	26.27	25.31	25.31
6051	NYSE	SKT	Wed, Jun 7, 2017	25.73	26.34	25.66	26.24
6050	NYSE	SKT	Tue, Jun 6, 2017	25.63	25.78	24.99	25.69
6049	NYSE	SKT	Mon, Jun 5, 2017	25.88	25.96	25.40	25.63
6048	NYSE	SKT	Fri, Jun 2, 2017	26.62	26.68	25.88	25.92
6047	NYSE	SKT	Thu, Jun 1, 2017	26.08	26.60	25.93	26.45
6046	NYSE	SKT	Wed, May 31, 2017	25.98	26.17	25.82	26.06
6045	NYSE	SKT	Tue, May 30, 2017	26.19	26.41	25.93	25.94
6044	NYSE	SKT	Fri, May 26, 2017	26.39	26.46	26.03	26.14
6043	NYSE	SKT	Thu, May 25, 2017	26.57	26.84	26.37	26.38
6042	NYSE	SKT	Wed, May 24, 2017	26.09	26.60	25.99	26.47
6041	NYSE	SKT	Tue, May 23, 2017	26.10	26.24	25.98	26.00
6040	NYSE	SKT	Mon, May 22, 2017	26.07	26.46	25.93	25.96
6039	NYSE	SKT	Fri, May 19, 2017	25.80	26.51	25.51	26.01
6038	NYSE	SKT	Thu, May 18, 2017	25.30	25.52	24.71	25.48
6037	NYSE	SKT	Wed, May 17, 2017	25.76	25.94	25.11	25.64
6036	NYSE	SKT	Tue, May 16, 2017	26.50	26.53	25.73	25.87
6035	NYSE	SKT	Mon, May 15, 2017	26.53	26.95	26.40	26.51
6034	NYSE	SKT	Fri, May 12, 2017	27.26	27.30	26.44	26.53
6033	NYSE	SKT	Thu, May 11, 2017	27.64	27.68	26.95	27.19
6032	NYSE	SKT	Wed, May 10, 2017	27.43	28.01	27.36	27.77
6031	NYSE	SKT	Tue, May 9, 2017	27.56	27.73	27.01	27.41
6030	NYSE	SKT	Mon, May 8, 2017	28.75	29.00	27.47	27.50
6029	NYSE	SKT	Fri, May 5, 2017	28.76	28.89	28.51	28.63
6028	NYSE	SKT	Thu, May 4, 2017	29.61	29.69	28.38	28.71
6027	NYSE	SKT	Wed, May 3, 2017	30.00	30.06	29.48	29.64
6026	NYSE	SKT	Tue, May 2, 2017	30.83	31.68	29.50	29.80
6025	NYSE	SKT	Mon, May 1, 2017	31.26	32.10	30.91	31.99
6024	NYSE	SKT	Fri, Apr 28, 2017	31.76	31.76	31.16	31.19
6023	NYSE	SKT	Thu, Apr 27, 2017	31.50	32.06	31.47	31.79
6022	NYSE	SKT	Wed, Apr 26, 2017	32.29	32.40	31.40	31.42
6021	NYSE	SKT	Tue, Apr 25, 2017	32.61	32.73	32.46	32.32
6020	NYSE	SKT	Mon, Apr 24, 2017	33.05	33.23	32.27	32.53
6019	NYSE	SKT	Fri, Apr 21, 2017	33.37	33.37	32.72	32.83
6018	NYSE	SKT	Thu, Apr 20, 2017	33.49	33.50	33.05	33.39
6017	NYSE	SKT	Wed, Apr 19, 2017	33.41	33.68	33.26	33.49
6016	NYSE	SKT	Tue, Apr 18, 2017	32.91	33.40	32.87	33.39
6015	NYSE	SKT	Mon, Apr 17, 2017	32.76	32.92	32.67	32.90
6014	NYSE	SKT	Thu, Apr 13, 2017	33.05	33.12	32.58	32.60
6013	NYSE	SKT	Wed, Apr 12, 2017	32.93	33.13	32.82	32.94
6012	NYSE	SKT	Tue, Apr 11, 2017	32.65	32.91	32.61	32.79
6011	NYSE	SKT	Mon, Apr 10, 2017	32.55	32.66	32.33	32.60
6010	NYSE	SKT	Fri, Apr 7, 2017	32.60	32.75	32.27	32.44
6009	NYSE	SKT	Thu, Apr 6, 2017	32.42	32.57	32.27	32.50
6008	NYSE	SKT	Wed, Apr 5, 2017	32.95	33.02	32.35	32.39
6007	NYSE	SKT	Tue, Apr 4, 2017	33.12	33.29	32.76	32.84
6006	NYSE	SKT	Mon, Apr 3, 2017	32.75	33.25	32.68	33.12
6005	NYSE	SKT	Fri, Mar 31, 2017	32.95	33.23	32.75	32.77
6004	NYSE	SKT	Thu, Mar 30, 2017	32.91	33.00	32.61	32.93
6003	NYSE	SKT	Wed, Mar 29, 2017	32.60	32.91	32.43	32.91
6002	NYSE	SKT	Tue, Mar 28, 2017	32.45	32.65	32.00	32.60
6001	NYSE	SKT	Mon, Mar 27, 2017	32.41	32.81	32.26	32.45
6000	NYSE	SKT	Fri, Mar 24, 2017	32.25	32.64	32.25	32.51
5999	NYSE	SKT	Thu, Mar 23, 2017	31.87	32.81	31.86	32.25
5998	NYSE	SKT	Wed, Mar 22, 2017	32.41	32.41	31.39	31.91
5997	NYSE	SKT	Tue, Mar 21, 2017	32.57	32.65	32.05	32.36
5996	NYSE	SKT	Mon, Mar 20, 2017	32.59	32.79	32.35	32.43
5995	NYSE	SKT	Fri, Mar 17, 2017	32.35	32.61	32.08	32.54
5994	NYSE	SKT	Thu, Mar 16, 2017	32.51	32.56	32.30	32.32
5993	NYSE	SKT	Wed, Mar 15, 2017	31.83	32.73	31.77	32.52
5992	NYSE	SKT	Tue, Mar 14, 2017	31.24	31.78	31.17	31.70
5991	NYSE	SKT	Mon, Mar 13, 2017	31.38	31.59	31.24	31.40
5990	NYSE	SKT	Fri, Mar 10, 2017	31.13	31.48	30.98	31.23
5989	NYSE	SKT	Thu, Mar 9, 2017	31.88	32.05	31.08	31.09
5988	NYSE	SKT	Wed, Mar 8, 2017	32.47	32.61	31.73	31.97
5987	NYSE	SKT	Tue, Mar 7, 2017	33.10	33.26	32.67	32.74
5986	NYSE	SKT	Mon, Mar 6, 2017	33.20	33.31	32.95	33.18
5985	NYSE	SKT	Fri, Mar 3, 2017	33.86	34.15	33.07	33.34
5984	NYSE	SKT	Thu, Mar 2, 2017	33.52	33.67	33.32	33.52
5983	NYSE	SKT	Wed, Mar 1, 2017	33.83	33.93	33.50	33.63
5982	NYSE	SKT	Tue, Feb 28, 2017	34.54	34.58	33.86	33.87
5981	NYSE	SKT	Mon, Feb 27, 2017	34.32	34.76	34.28	34.66
5980	NYSE	SKT	Fri, Feb 24, 2017	34.27	34.31	33.98	34.31
5979	NYSE	SKT	Thu, Feb 23, 2017	34.08	34.42	33.81	34.32
5978	NYSE	SKT	Wed, Feb 22, 2017	34.30	34.35	33.58	33.80
5977	NYSE	SKT	Tue, Feb 21, 2017	33.73	34.31	33.57	34.28
5976	NYSE	SKT	Fri, Feb 17, 2017	33.51	33.69	33.30	33.69
5975	NYSE	SKT	Thu, Feb 16, 2017	33.46	33.69	33.29	33.41
5974	NYSE	SKT	Wed, Feb 15, 2017	34.29	34.29	33.10	33.42
5973	NYSE	SKT	Tue, Feb 14, 2017	34.43	34.43	34.08	34.26
5972	NYSE	SKT	Mon, Feb 13, 2017	34.75	34.88	34.24	34.47
5971	NYSE	SKT	Fri, Feb 10, 2017	34.23	34.80	34.12	34.63
5970	NYSE	SKT	Thu, Feb 9, 2017	33.87	34.36	33.78	34.34
5969	NYSE	SKT	Wed, Feb 8, 2017	33.96	34.22	33.80	33.85
5968	NYSE	SKT	Tue, Feb 7, 2017	33.88	34.12	33.53	33.82
5967	NYSE	SKT	Mon, Feb 6, 2017	34.06	34.11	33.73	33.89
5966	NYSE	SKT	Fri, Feb 3, 2017	34.08	34.23	33.81	34.10
5965	NYSE	SKT	Thu, Feb 2, 2017	33.59	33.98	33.46	33.87
5964	NYSE	SKT	Wed, Feb 1, 2017	34.07	34.24	33.40	33.55
5963	NYSE	SKT	Tue, Jan 31, 2017	33.41	34.35	33.41	34.19
5962	NYSE	SKT	Mon, Jan 30, 2017	33.35	33.59	33.13	33.33
5961	NYSE	SKT	Fri, Jan 27, 2017	34.12	34.25	33.18	33.38
5960	NYSE	SKT	Thu, Jan 26, 2017	34.31	34.57	34.20	34.06
5959	NYSE	SKT	Wed, Jan 25, 2017	34.80	34.99	34.25	34.31
5958	NYSE	SKT	Tue, Jan 24, 2017	35.07	35.22	34.48	34.73
5957	NYSE	SKT	Mon, Jan 23, 2017	34.79	35.22	34.54	35.07
5956	NYSE	SKT	Fri, Jan 20, 2017	34.51	34.96	34.43	34.75
5955	NYSE	SKT	Thu, Jan 19, 2017	35.61	35.80	34.69	34.70
5954	NYSE	SKT	Wed, Jan 18, 2017	35.76	35.83	35.61	35.79
5953	NYSE	SKT	Tue, Jan 17, 2017	35.44	35.81	35.44	35.80
5952	NYSE	SKT	Fri, Jan 13, 2017	35.60	35.80	35.13	35.37
5951	NYSE	SKT	Thu, Jan 12, 2017	35.57	35.72	35.31	35.60
5950	NYSE	SKT	Wed, Jan 11, 2017	35.69	35.98	35.50	35.58
5949	NYSE	SKT	Tue, Jan 10, 2017	36.11	36.35	35.70	35.70
5948	NYSE	SKT	Mon, Jan 9, 2017	37.24	37.24	36.03	36.11
5947	NYSE	SKT	Fri, Jan 6, 2017	36.84	37.34	36.74	37.15
5946	NYSE	SKT	Thu, Jan 5, 2017	36.88	37.17	36.47	37.01
5945	NYSE	SKT	Wed, Jan 4, 2017	36.73	37.26	36.40	37.17
5944	NYSE	SKT	Tue, Jan 3, 2017	35.92	36.05	35.68	36.05
5943	NYSE	SKT	Fri, Dec 30, 2016	35.16	35.97	35.04	35.78
5942	NYSE	SKT	Thu, Dec 29, 2016	34.89	35.32	34.69	35.20
5941	NYSE	SKT	Wed, Dec 28, 2016	35.01	35.01	34.67	34.80
5940	NYSE	SKT	Tue, Dec 27, 2016	34.83	35.40	34.81	34.97
5939	NYSE	SKT	Fri, Dec 23, 2016	34.88	34.98	34.60	34.81
5938	NYSE	SKT	Thu, Dec 22, 2016	35.02	35.09	34.64	34.78
5937	NYSE	SKT	Wed, Dec 21, 2016	35.40	35.71	35.02	35.05
5936	NYSE	SKT	Tue, Dec 20, 2016	35.25	35.43	35.12	35.43
5935	NYSE	SKT	Mon, Dec 19, 2016	35.03	35.45	34.99	35.25
5934	NYSE	SKT	Fri, Dec 16, 2016	34.71	35.35	34.71	34.84
5933	NYSE	SKT	Thu, Dec 15, 2016	34.35	34.82	34.35	34.45
5932	NYSE	SKT	Wed, Dec 14, 2016	35.50	35.50	34.29	34.42
5931	NYSE	SKT	Tue, Dec 13, 2016	35.70	35.99	35.20	35.50
5930	NYSE	SKT	Mon, Dec 12, 2016	35.68	35.94	35.63	35.93
5929	NYSE	SKT	Fri, Dec 9, 2016	36.03	36.35	35.71	35.81
5928	NYSE	SKT	Thu, Dec 8, 2016	35.65	36.30	35.31	36.14
5927	NYSE	SKT	Wed, Dec 7, 2016	35.39	35.95	35.31	35.90
5926	NYSE	SKT	Tue, Dec 6, 2016	35.11	35.31	34.83	35.27
5925	NYSE	SKT	Mon, Dec 5, 2016	34.77	34.99	34.33	34.97
5924	NYSE	SKT	Fri, Dec 2, 2016	34.38	34.99	34.38	34.65
5923	NYSE	SKT	Thu, Dec 1, 2016	34.25	34.68	34.09	34.30
5922	NYSE	SKT	Wed, Nov 30, 2016	34.75	35.03	34.46	34.47
5921	NYSE	SKT	Tue, Nov 29, 2016	34.82	35.32	34.82	35.07
5920	NYSE	SKT	Mon, Nov 28, 2016	34.60	35.00	34.43	34.75
5919	NYSE	SKT	Fri, Nov 25, 2016	34.50	34.89	34.50	34.69
5918	NYSE	SKT	Wed, Nov 23, 2016	34.04	34.47	34.00	34.46
5917	NYSE	SKT	Tue, Nov 22, 2016	33.84	34.42	33.69	34.38
5916	NYSE	SKT	Mon, Nov 21, 2016	34.02	34.24	33.56	33.64
5915	NYSE	SKT	Fri, Nov 18, 2016	34.14	34.31	33.80	33.84
5914	NYSE	SKT	Thu, Nov 17, 2016	34.47	34.77	34.05	34.10
5913	NYSE	SKT	Wed, Nov 16, 2016	34.74	34.95	34.36	34.51
5912	NYSE	SKT	Tue, Nov 15, 2016	35.00	35.28	34.53	34.67
5911	NYSE	SKT	Mon, Nov 14, 2016	34.37	35.13	34.33	34.87
5910	NYSE	SKT	Fri, Nov 11, 2016	34.50	35.05	34.48	34.51
5909	NYSE	SKT	Thu, Nov 10, 2016	34.15	34.84	33.58	34.50
5908	NYSE	SKT	Wed, Nov 9, 2016	33.14	34.20	32.71	34.13
5907	NYSE	SKT	Tue, Nov 8, 2016	34.11	34.28	33.82	34.05
5906	NYSE	SKT	Mon, Nov 7, 2016	33.92	34.07	33.66	34.03
5905	NYSE	SKT	Fri, Nov 4, 2016	33.18	33.29	32.93	33.12
5904	NYSE	SKT	Thu, Nov 3, 2016	33.46	33.73	33.05	33.05
5903	NYSE	SKT	Wed, Nov 2, 2016	34.01	34.17	33.43	33.43
5902	NYSE	SKT	Tue, Nov 1, 2016	34.65	34.65	33.90	33.93
5901	NYSE	SKT	Mon, Oct 31, 2016	34.48	34.86	34.32	34.80
5900	NYSE	SKT	Fri, Oct 28, 2016	34.21	34.53	34.13	34.31
5899	NYSE	SKT	Thu, Oct 27, 2016	34.81	34.82	33.82	34.23
5898	NYSE	SKT	Wed, Oct 26, 2016	36.00	36.02	34.66	35.02
5897	NYSE	SKT	Tue, Oct 25, 2016	36.72	36.79	36.23	36.43
5896	NYSE	SKT	Mon, Oct 24, 2016	37.06	37.10	36.47	36.89
5895	NYSE	SKT	Fri, Oct 21, 2016	36.57	36.89	36.49	36.63
5894	NYSE	SKT	Thu, Oct 20, 2016	37.07	37.20	36.61	36.68
5893	NYSE	SKT	Wed, Oct 19, 2016	36.92	37.11	36.78	37.07
5892	NYSE	SKT	Tue, Oct 18, 2016	37.01	37.17	36.76	37.00
5891	NYSE	SKT	Mon, Oct 17, 2016	36.91	37.10	36.72	36.77
5890	NYSE	SKT	Fri, Oct 14, 2016	36.93	37.18	36.69	36.91
5889	NYSE	SKT	Thu, Oct 13, 2016	36.85	37.16	36.84	37.03
5888	NYSE	SKT	Wed, Oct 12, 2016	36.61	37.03	36.59	36.90
5887	NYSE	SKT	Tue, Oct 11, 2016	36.72	36.91	36.39	36.50
5886	NYSE	SKT	Mon, Oct 10, 2016	36.77	37.13	36.75	36.96
5885	NYSE	SKT	Fri, Oct 7, 2016	37.07	37.54	36.57	36.75
5884	NYSE	SKT	Thu, Oct 6, 2016	36.51	37.22	36.04	36.82
5883	NYSE	SKT	Wed, Oct 5, 2016	37.91	37.91	36.53	36.57
5882	NYSE	SKT	Tue, Oct 4, 2016	37.89	37.95	37.50	37.76
5881	NYSE	SKT	Mon, Oct 3, 2016	38.77	38.77	37.76	37.88
5880	NYSE	SKT	Fri, Sep 30, 2016	39.27	39.38	38.85	38.96
5879	NYSE	SKT	Thu, Sep 29, 2016	39.55	39.55	38.86	39.06
5878	NYSE	SKT	Wed, Sep 28, 2016	39.84	39.96	39.46	39.77
5877	NYSE	SKT	Tue, Sep 27, 2016	40.05	40.05	39.65	39.70
5876	NYSE	SKT	Mon, Sep 26, 2016	39.69	39.98	39.58	39.90
5875	NYSE	SKT	Fri, Sep 23, 2016	39.54	39.82	39.22	39.70
5874	NYSE	SKT	Thu, Sep 22, 2016	39.40	39.74	39.40	39.70
5873	NYSE	SKT	Wed, Sep 21, 2016	38.63	39.04	38.01	39.02
5872	NYSE	SKT	Tue, Sep 20, 2016	39.12	39.12	38.54	38.65
5871	NYSE	SKT	Mon, Sep 19, 2016	38.68	39.01	38.56	38.74
5870	NYSE	SKT	Fri, Sep 16, 2016	38.22	38.63	38.09	38.51
5869	NYSE	SKT	Thu, Sep 15, 2016	38.36	38.65	38.17	38.44
5868	NYSE	SKT	Wed, Sep 14, 2016	38.41	38.63	38.27	38.45
5867	NYSE	SKT	Tue, Sep 13, 2016	39.04	39.10	38.24	38.28
5866	NYSE	SKT	Mon, Sep 12, 2016	38.95	39.41	38.75	39.24
5865	NYSE	SKT	Fri, Sep 9, 2016	40.19	40.19	39.09	39.09
5864	NYSE	SKT	Thu, Sep 8, 2016	40.88	40.94	40.66	40.73
5863	NYSE	SKT	Wed, Sep 7, 2016	40.76	41.16	40.62	41.14
5862	NYSE	SKT	Tue, Sep 6, 2016	40.79	40.83	40.37	40.80
5861	NYSE	SKT	Fri, Sep 2, 2016	40.46	41.19	40.40	40.62
5860	NYSE	SKT	Thu, Sep 1, 2016	40.55	40.69	40.08	40.24
5859	NYSE	SKT	Wed, Aug 31, 2016	40.60	40.78	40.31	40.64
5858	NYSE	SKT	Tue, Aug 30, 2016	40.82	40.86	40.34	40.55
5857	NYSE	SKT	Mon, Aug 29, 2016	40.26	40.82	40.12	40.76
5856	NYSE	SKT	Fri, Aug 26, 2016	40.75	40.95	39.74	40.14
5855	NYSE	SKT	Thu, Aug 25, 2016	40.21	40.69	40.21	40.52
5854	NYSE	SKT	Wed, Aug 24, 2016	40.29	40.46	39.87	40.24
5853	NYSE	SKT	Tue, Aug 23, 2016	40.44	40.49	40.29	40.31
5852	NYSE	SKT	Mon, Aug 22, 2016	39.69	40.14	39.66	40.14
5851	NYSE	SKT	Fri, Aug 19, 2016	40.39	40.39	39.64	39.68
5850	NYSE	SKT	Thu, Aug 18, 2016	40.15	40.56	40.15	40.37
5849	NYSE	SKT	Wed, Aug 17, 2016	39.84	40.16	39.61	40.14
5848	NYSE	SKT	Tue, Aug 16, 2016	40.35	40.39	39.59	39.79
5847	NYSE	SKT	Mon, Aug 15, 2016	40.71	40.92	40.39	40.44
5846	NYSE	SKT	Fri, Aug 12, 2016	40.52	41.25	40.52	40.69
5845	NYSE	SKT	Thu, Aug 11, 2016	40.87	40.87	39.86	40.47
5844	NYSE	SKT	Wed, Aug 10, 2016	40.84	41.07	40.41	40.84
5843	NYSE	SKT	Tue, Aug 9, 2016	40.48	40.75	40.09	40.75
5842	NYSE	SKT	Mon, Aug 8, 2016	40.50	40.74	40.31	40.44
5841	NYSE	SKT	Fri, Aug 5, 2016	40.40	40.47	40.04	40.44
5840	NYSE	SKT	Thu, Aug 4, 2016	40.70	40.80	40.31	40.31
5839	NYSE	SKT	Wed, Aug 3, 2016	41.29	41.29	40.62	40.65
5838	NYSE	SKT	Tue, Aug 2, 2016	41.69	41.92	41.30	41.33
5837	NYSE	SKT	Mon, Aug 1, 2016	41.80	42.20	41.63	41.72
5836	NYSE	SKT	Fri, Jul 29, 2016	41.40	41.85	41.40	41.74
5835	NYSE	SKT	Thu, Jul 28, 2016	40.88	41.51	40.81	41.44
5834	NYSE	SKT	Wed, Jul 27, 2016	41.33	41.67	40.76	40.83
5833	NYSE	SKT	Tue, Jul 26, 2016	41.52	41.64	41.24	41.02
5832	NYSE	SKT	Mon, Jul 25, 2016	41.74	41.81	41.29	41.46
5831	NYSE	SKT	Fri, Jul 22, 2016	41.37	41.81	41.37	41.69
5830	NYSE	SKT	Thu, Jul 21, 2016	41.40	41.47	41.18	41.41
5829	NYSE	SKT	Wed, Jul 20, 2016	41.64	41.64	41.36	41.46
5828	NYSE	SKT	Tue, Jul 19, 2016	41.61	41.83	41.33	41.60
5827	NYSE	SKT	Mon, Jul 18, 2016	41.68	41.75	41.46	41.57
5826	NYSE	SKT	Fri, Jul 15, 2016	41.43	41.60	41.19	41.55
5825	NYSE	SKT	Thu, Jul 14, 2016	41.67	41.75	41.30	41.37
5824	NYSE	SKT	Wed, Jul 13, 2016	41.58	41.74	41.48	41.72
5823	NYSE	SKT	Tue, Jul 12, 2016	41.41	41.60	41.21	41.53
5822	NYSE	SKT	Mon, Jul 11, 2016	41.25	41.62	40.90	41.54
5821	NYSE	SKT	Fri, Jul 8, 2016	40.91	41.14	40.64	41.03
5820	NYSE	SKT	Thu, Jul 7, 2016	40.52	40.79	40.22	40.75
5819	NYSE	SKT	Wed, Jul 6, 2016	40.60	40.91	40.30	40.77
5818	NYSE	SKT	Tue, Jul 5, 2016	40.32	41.00	40.21	40.98
5817	NYSE	SKT	Fri, Jul 1, 2016	40.41	40.50	40.08	40.25
5816	NYSE	SKT	Thu, Jun 30, 2016	40.10	40.22	39.78	40.18
5815	NYSE	SKT	Wed, Jun 29, 2016	39.85	40.20	39.81	40.03
5814	NYSE	SKT	Tue, Jun 28, 2016	39.25	39.70	39.00	39.67
5813	NYSE	SKT	Mon, Jun 27, 2016	38.07	39.21	37.95	39.16
5812	NYSE	SKT	Fri, Jun 24, 2016	37.43	38.50	37.09	38.29
5811	NYSE	SKT	Thu, Jun 23, 2016	37.88	38.04	37.70	38.04
5810	NYSE	SKT	Wed, Jun 22, 2016	37.62	37.68	37.40	37.50
5809	NYSE	SKT	Tue, Jun 21, 2016	37.54	37.69	37.39	37.54
5808	NYSE	SKT	Mon, Jun 20, 2016	37.72	37.97	37.47	37.53
5807	NYSE	SKT	Fri, Jun 17, 2016	37.42	37.65	37.27	37.56
5806	NYSE	SKT	Thu, Jun 16, 2016	37.24	37.61	37.07	37.59
5805	NYSE	SKT	Wed, Jun 15, 2016	37.03	37.55	37.03	37.41
5804	NYSE	SKT	Tue, Jun 14, 2016	37.10	37.20	36.84	37.00
5803	NYSE	SKT	Mon, Jun 13, 2016	37.20	37.46	37.00	37.09
5802	NYSE	SKT	Fri, Jun 10, 2016	36.86	37.22	36.84	37.17
5801	NYSE	SKT	Thu, Jun 9, 2016	36.70	37.15	36.61	37.11
5800	NYSE	SKT	Wed, Jun 8, 2016	35.97	36.69	35.97	36.69
5799	NYSE	SKT	Tue, Jun 7, 2016	35.83	36.08	35.79	36.00
5798	NYSE	SKT	Mon, Jun 6, 2016	36.06	36.09	35.35	35.85
5797	NYSE	SKT	Fri, Jun 3, 2016	35.98	36.35	35.59	36.00
5796	NYSE	SKT	Thu, Jun 2, 2016	35.45	35.64	35.25	35.62
5795	NYSE	SKT	Wed, Jun 1, 2016	35.03	35.55	35.03	35.52
5794	NYSE	SKT	Tue, May 31, 2016	35.53	35.56	35.13	35.22
5793	NYSE	SKT	Fri, May 27, 2016	35.10	35.49	35.10	35.47
5792	NYSE	SKT	Thu, May 26, 2016	34.96	35.21	34.83	35.09
5791	NYSE	SKT	Wed, May 25, 2016	35.04	35.11	34.60	35.01
5790	NYSE	SKT	Tue, May 24, 2016	34.76	35.00	34.63	35.00
5789	NYSE	SKT	Mon, May 23, 2016	34.79	34.86	34.25	34.56
5788	NYSE	SKT	Fri, May 20, 2016	34.47	34.74	34.29	34.71
5787	NYSE	SKT	Thu, May 19, 2016	33.98	34.49	33.71	34.36
5786	NYSE	SKT	Wed, May 18, 2016	34.73	34.73	33.96	34.26
5785	NYSE	SKT	Tue, May 17, 2016	34.94	35.02	34.53	34.83
5784	NYSE	SKT	Mon, May 16, 2016	34.85	35.20	34.78	35.03
5783	NYSE	SKT	Fri, May 13, 2016	35.24	35.27	34.50	34.85
5782	NYSE	SKT	Thu, May 12, 2016	35.64	35.75	35.08	35.46
5781	NYSE	SKT	Wed, May 11, 2016	36.71	36.93	35.46	35.62
5780	NYSE	SKT	Tue, May 10, 2016	36.76	36.76	36.31	36.72
5779	NYSE	SKT	Mon, May 9, 2016	36.21	36.62	36.11	36.62
5778	NYSE	SKT	Fri, May 6, 2016	35.58	36.19	35.26	36.18
5777	NYSE	SKT	Thu, May 5, 2016	35.94	36.01	35.57	35.59
5776	NYSE	SKT	Wed, May 4, 2016	35.29	36.03	35.29	35.92
5775	NYSE	SKT	Tue, May 3, 2016	35.59	35.62	35.26	35.56
5774	NYSE	SKT	Mon, May 2, 2016	35.28	35.76	35.28	35.59
5773	NYSE	SKT	Fri, Apr 29, 2016	35.64	35.79	34.89	35.08
5772	NYSE	SKT	Thu, Apr 28, 2016	35.80	36.06	35.63	35.75
5771	NYSE	SKT	Wed, Apr 27, 2016	35.64	36.20	35.06	35.90
5770	NYSE	SKT	Tue, Apr 26, 2016	36.00	36.32	35.76	35.82
5769	NYSE	SKT	Mon, Apr 25, 2016	35.81	36.10	35.62	36.00
5768	NYSE	SKT	Fri, Apr 22, 2016	35.93	36.17	35.71	36.00
5767	NYSE	SKT	Thu, Apr 21, 2016	36.91	36.93	35.81	35.82
5766	NYSE	SKT	Wed, Apr 20, 2016	37.14	37.34	36.94	36.99
5765	NYSE	SKT	Tue, Apr 19, 2016	37.21	37.39	37.10	37.22
5764	NYSE	SKT	Mon, Apr 18, 2016	37.02	37.40	36.96	37.21
5763	NYSE	SKT	Fri, Apr 15, 2016	36.70	37.27	36.70	37.14
5762	NYSE	SKT	Thu, Apr 14, 2016	36.75	36.84	36.43	36.77
5761	NYSE	SKT	Wed, Apr 13, 2016	36.83	36.89	36.28	36.82
5760	NYSE	SKT	Tue, Apr 12, 2016	36.28	36.75	36.12	36.71
5759	NYSE	SKT	Mon, Apr 11, 2016	36.27	36.39	36.12	36.12
5758	NYSE	SKT	Fri, Apr 8, 2016	36.39	36.47	36.04	36.20
5757	NYSE	SKT	Thu, Apr 7, 2016	36.33	36.45	36.00	36.05
5756	NYSE	SKT	Wed, Apr 6, 2016	36.13	36.49	36.05	36.44
5755	NYSE	SKT	Tue, Apr 5, 2016	36.39	36.39	36.39	36.18
5754	NYSE	SKT	Mon, Apr 4, 2016	36.41	37.01	36.33	36.39
5753	NYSE	SKT	Fri, Apr 1, 2016	36.27	36.79	36.02	36.71
5752	NYSE	SKT	Thu, Mar 31, 2016	36.04	36.51	35.95	36.39
5751	NYSE	SKT	Wed, Mar 30, 2016	36.21	36.31	36.01	36.04
5750	NYSE	SKT	Tue, Mar 29, 2016	35.29	36.11	35.26	36.11
5749	NYSE	SKT	Mon, Mar 28, 2016	35.16	35.28	35.02	35.26
5748	NYSE	SKT	Thu, Mar 24, 2016	35.10	35.10	35.10	35.13
5747	NYSE	SKT	Wed, Mar 23, 2016	35.29	35.39	35.10	35.10
5746	NYSE	SKT	Tue, Mar 22, 2016	35.24	35.50	35.09	35.33
5745	NYSE	SKT	Mon, Mar 21, 2016	35.81	36.08	35.36	35.40
5744	NYSE	SKT	Fri, Mar 18, 2016	35.93	36.11	35.71	35.95
5743	NYSE	SKT	Thu, Mar 17, 2016	35.34	36.06	35.23	36.01
5742	NYSE	SKT	Wed, Mar 16, 2016	34.80	35.53	34.77	35.42
5741	NYSE	SKT	Tue, Mar 15, 2016	34.85	34.85	34.85	34.95
5740	NYSE	SKT	Mon, Mar 14, 2016	34.67	34.88	34.37	34.85
5739	NYSE	SKT	Fri, Mar 11, 2016	34.18	34.18	34.18	34.74
5738	NYSE	SKT	Thu, Mar 10, 2016	34.02	34.02	34.02	34.18
5737	NYSE	SKT	Wed, Mar 9, 2016	33.85	33.85	33.85	34.02
5736	NYSE	SKT	Tue, Mar 8, 2016	34.05	34.29	33.73	33.85
5735	NYSE	SKT	Mon, Mar 7, 2016	33.91	34.22	33.76	34.14
5734	NYSE	SKT	Fri, Mar 4, 2016	33.78	33.99	33.62	33.97
5733	NYSE	SKT	Thu, Mar 3, 2016	33.65	33.90	33.42	33.86
5732	NYSE	SKT	Wed, Mar 2, 2016	32.81	33.63	32.61	33.61
5731	NYSE	SKT	Tue, Mar 1, 2016	32.08	32.08	32.08	32.85
5730	NYSE	SKT	Mon, Feb 29, 2016	32.37	32.56	32.02	32.08
5729	NYSE	SKT	Fri, Feb 26, 2016	32.49	32.66	32.32	32.32
5728	NYSE	SKT	Thu, Feb 25, 2016	32.00	32.67	32.00	32.58
5727	NYSE	SKT	Wed, Feb 24, 2016	31.78	31.97	31.58	31.83
5726	NYSE	SKT	Tue, Feb 23, 2016	31.62	32.03	31.62	31.89
5725	NYSE	SKT	Mon, Feb 22, 2016	31.79	32.05	31.75	31.79
5724	NYSE	SKT	Fri, Feb 19, 2016	31.73	31.86	31.58	31.61
5723	NYSE	SKT	Thu, Feb 18, 2016	31.26	31.89	31.01	31.87
5722	NYSE	SKT	Wed, Feb 17, 2016	31.27	31.62	31.10	31.31
5721	NYSE	SKT	Tue, Feb 16, 2016	31.06	31.24	30.88	31.08
5720	NYSE	SKT	Fri, Feb 12, 2016	29.85	30.25	29.63	30.23
5719	NYSE	SKT	Thu, Feb 11, 2016	29.83	30.26	29.46	29.67
5718	NYSE	SKT	Wed, Feb 10, 2016	31.02	31.12	29.65	29.93
5717	NYSE	SKT	Tue, Feb 9, 2016	30.84	31.20	30.60	30.64
5716	NYSE	SKT	Mon, Feb 8, 2016	31.73	31.84	30.76	31.15
5715	NYSE	SKT	Fri, Feb 5, 2016	32.11	32.18	31.81	31.82
5714	NYSE	SKT	Thu, Feb 4, 2016	32.35	32.59	32.02	32.28
5713	NYSE	SKT	Wed, Feb 3, 2016	32.39	32.71	32.15	32.56
5712	NYSE	SKT	Tue, Feb 2, 2016	32.27	32.38	31.98	32.24
5711	NYSE	SKT	Mon, Feb 1, 2016	31.91	32.42	31.65	32.27
5710	NYSE	SKT	Fri, Jan 29, 2016	31.64	32.05	31.51	31.99
5709	NYSE	SKT	Thu, Jan 28, 2016	31.67	31.86	31.23	31.45
5708	NYSE	SKT	Wed, Jan 27, 2016	31.61	32.01	31.30	31.53
5707	NYSE	SKT	Tue, Jan 26, 2016	31.95	32.42	31.90	32.42
5706	NYSE	SKT	Mon, Jan 25, 2016	32.23	32.56	31.73	31.89
5705	NYSE	SKT	Fri, Jan 22, 2016	32.06	32.60	31.97	32.42
5704	NYSE	SKT	Thu, Jan 21, 2016	31.66	32.14	31.39	31.76
5703	NYSE	SKT	Wed, Jan 20, 2016	31.67	31.85	30.75	31.47
5702	NYSE	SKT	Tue, Jan 19, 2016	31.57	32.10	31.55	31.96
5701	NYSE	SKT	Fri, Jan 15, 2016	31.10	31.40	30.79	31.35
5700	NYSE	SKT	Thu, Jan 14, 2016	31.95	32.15	31.46	31.48
5699	NYSE	SKT	Wed, Jan 13, 2016	32.44	32.67	31.89	31.92
5698	NYSE	SKT	Tue, Jan 12, 2016	32.87	32.88	32.26	32.42
5697	NYSE	SKT	Mon, Jan 11, 2016	32.54	32.71	32.42	32.53
5696	NYSE	SKT	Fri, Jan 8, 2016	32.95	33.07	32.45	32.51
5695	NYSE	SKT	Thu, Jan 7, 2016	32.95	33.07	32.77	32.81
5694	NYSE	SKT	Wed, Jan 6, 2016	33.08	33.33	32.92	33.29
5693	NYSE	SKT	Tue, Jan 5, 2016	32.71	33.49	32.71	33.32
5692	NYSE	SKT	Mon, Jan 4, 2016	32.72	32.79	32.37	32.69
5691	NYSE	SKT	Thu, Dec 31, 2015	33.20	33.29	32.67	32.70
5690	NYSE	SKT	Wed, Dec 30, 2015	33.43	33.64	33.19	33.22
5689	NYSE	SKT	Tue, Dec 29, 2015	33.41	33.74	33.36	33.48
5688	NYSE	SKT	Mon, Dec 28, 2015	33.30	33.51	33.14	33.49
5687	NYSE	SKT	Thu, Dec 24, 2015	33.33	33.53	33.14	33.32
5686	NYSE	SKT	Wed, Dec 23, 2015	33.16	33.62	33.12	33.38
5685	NYSE	SKT	Tue, Dec 22, 2015	33.09	33.22	32.96	33.06
5684	NYSE	SKT	Mon, Dec 21, 2015	33.08	33.32	32.66	32.94
5683	NYSE	SKT	Fri, Dec 18, 2015	33.16	33.26	32.93	32.93
5682	NYSE	SKT	Thu, Dec 17, 2015	33.34	33.47	33.09	33.29
5681	NYSE	SKT	Wed, Dec 16, 2015	32.85	33.38	32.78	33.31
5680	NYSE	SKT	Tue, Dec 15, 2015	32.41	32.88	32.33	32.77
5679	NYSE	SKT	Mon, Dec 14, 2015	32.13	32.41	31.96	32.37
5678	NYSE	SKT	Fri, Dec 11, 2015	32.07	32.39	31.99	32.18
5677	NYSE	SKT	Thu, Dec 10, 2015	32.51	32.72	32.15	32.25
5676	NYSE	SKT	Wed, Dec 9, 2015	32.46	32.94	32.35	32.44
5675	NYSE	SKT	Tue, Dec 8, 2015	32.59	32.73	32.29	32.60
5674	NYSE	SKT	Mon, Dec 7, 2015	32.45	32.55	32.26	32.49
5673	NYSE	SKT	Fri, Dec 4, 2015	31.76	32.47	31.76	32.44
5672	NYSE	SKT	Thu, Dec 3, 2015	31.96	32.13	31.55	31.70
5671	NYSE	SKT	Wed, Dec 2, 2015	32.52	32.64	31.92	32.03
5670	NYSE	SKT	Tue, Dec 1, 2015	33.44	33.55	32.58	32.63
5669	NYSE	SKT	Mon, Nov 30, 2015	33.80	33.89	33.18	33.31
5668	NYSE	SKT	Fri, Nov 27, 2015	33.40	33.80	33.39	33.71
5667	NYSE	SKT	Wed, Nov 25, 2015	33.68	33.72	33.46	33.48
5666	NYSE	SKT	Tue, Nov 24, 2015	33.95	33.95	33.36	33.61
5665	NYSE	SKT	Mon, Nov 23, 2015	34.04	34.17	33.88	34.05
5664	NYSE	SKT	Fri, Nov 20, 2015	33.93	34.21	33.86	33.97
5663	NYSE	SKT	Thu, Nov 19, 2015	33.77	33.94	33.56	33.81
5662	NYSE	SKT	Wed, Nov 18, 2015	33.57	33.74	33.31	33.67
5661	NYSE	SKT	Tue, Nov 17, 2015	33.55	33.76	33.42	33.49
5660	NYSE	SKT	Mon, Nov 16, 2015	33.49	33.68	33.19	33.62
5659	NYSE	SKT	Fri, Nov 13, 2015	34.38	34.45	33.53	33.53
5658	NYSE	SKT	Thu, Nov 12, 2015	34.23	34.47	34.02	34.33
5657	NYSE	SKT	Wed, Nov 11, 2015	34.28	34.40	33.98	34.34
5656	NYSE	SKT	Tue, Nov 10, 2015	33.92	34.52	33.88	34.22
5655	NYSE	SKT	Mon, Nov 9, 2015	33.83	34.03	33.41	33.94
5654	NYSE	SKT	Fri, Nov 6, 2015	34.99	35.22	33.89	34.07
5653	NYSE	SKT	Thu, Nov 5, 2015	34.93	35.30	34.84	35.29
5652	NYSE	SKT	Wed, Nov 4, 2015	35.26	35.36	34.89	34.96
5651	NYSE	SKT	Tue, Nov 3, 2015	35.61	35.65	35.18	35.24
5650	NYSE	SKT	Mon, Nov 2, 2015	34.95	35.75	34.92	35.72
5649	NYSE	SKT	Fri, Oct 30, 2015	35.43	35.53	34.89	34.95
5648	NYSE	SKT	Thu, Oct 29, 2015	35.46	35.80	35.33	35.38
5647	NYSE	SKT	Wed, Oct 28, 2015	35.77	36.09	35.11	35.83
5646	NYSE	SKT	Tue, Oct 27, 2015	35.65	35.86	35.50	35.72
5645	NYSE	SKT	Mon, Oct 26, 2015	35.64	35.76	35.41	35.73
5644	NYSE	SKT	Fri, Oct 23, 2015	35.98	36.10	35.41	35.65
5643	NYSE	SKT	Thu, Oct 22, 2015	35.60	35.97	35.57	35.96
5642	NYSE	SKT	Wed, Oct 21, 2015	35.78	35.88	35.43	35.52
5641	NYSE	SKT	Tue, Oct 20, 2015	36.00	36.10	35.66	35.79
5640	NYSE	SKT	Mon, Oct 19, 2015	35.37	36.08	35.37	36.04
5639	NYSE	SKT	Fri, Oct 16, 2015	35.08	35.63	35.02	35.33
5638	NYSE	SKT	Thu, Oct 15, 2015	34.96	35.02	34.72	34.97
5637	NYSE	SKT	Wed, Oct 14, 2015	34.97	35.22	34.78	34.85
5636	NYSE	SKT	Tue, Oct 13, 2015	34.99	35.26	34.74	34.87
5635	NYSE	SKT	Mon, Oct 12, 2015	34.90	35.32	34.82	35.15
5634	NYSE	SKT	Fri, Oct 9, 2015	34.61	34.89	34.43	34.85
5633	NYSE	SKT	Thu, Oct 8, 2015	34.19	34.70	34.13	34.60
5632	NYSE	SKT	Wed, Oct 7, 2015	33.64	34.32	33.61	34.21
5631	NYSE	SKT	Tue, Oct 6, 2015	33.92	34.14	33.56	33.60
5630	NYSE	SKT	Mon, Oct 5, 2015	33.50	33.95	33.42	33.90
5629	NYSE	SKT	Fri, Oct 2, 2015	33.07	33.34	32.83	33.33
5628	NYSE	SKT	Thu, Oct 1, 2015	33.04	33.19	32.82	33.16
5627	NYSE	SKT	Wed, Sep 30, 2015	33.12	33.24	32.80	32.97
5626	NYSE	SKT	Tue, Sep 29, 2015	32.65	33.05	32.51	32.88
5625	NYSE	SKT	Mon, Sep 28, 2015	32.95	32.97	32.36	32.59
5624	NYSE	SKT	Fri, Sep 25, 2015	32.74	33.30	32.51	33.06
5623	NYSE	SKT	Thu, Sep 24, 2015	33.01	33.20	32.50	32.67
5622	NYSE	SKT	Wed, Sep 23, 2015	33.06	33.21	32.79	33.08
5621	NYSE	SKT	Tue, Sep 22, 2015	33.15	33.40	32.92	32.97
5620	NYSE	SKT	Mon, Sep 21, 2015	33.10	33.47	33.00	33.33
5619	NYSE	SKT	Fri, Sep 18, 2015	32.81	33.55	32.81	33.02
5618	NYSE	SKT	Thu, Sep 17, 2015	33.04	33.67	32.76	33.13
5617	NYSE	SKT	Wed, Sep 16, 2015	32.63	33.04	32.41	32.97
5616	NYSE	SKT	Tue, Sep 15, 2015	32.42	32.69	32.19	32.61
5615	NYSE	SKT	Mon, Sep 14, 2015	32.42	32.49	32.25	32.43
5614	NYSE	SKT	Fri, Sep 11, 2015	31.64	32.41	31.51	32.40
5613	NYSE	SKT	Thu, Sep 10, 2015	31.75	32.16	31.58	31.71
5612	NYSE	SKT	Wed, Sep 9, 2015	32.11	32.20	31.61	31.69
5611	NYSE	SKT	Tue, Sep 8, 2015	31.50	32.08	31.40	31.92
5610	NYSE	SKT	Fri, Sep 4, 2015	31.26	31.43	30.86	31.20
5609	NYSE	SKT	Thu, Sep 3, 2015	31.51	31.71	31.41	31.51
5608	NYSE	SKT	Wed, Sep 2, 2015	31.40	31.49	31.08	31.42
5607	NYSE	SKT	Tue, Sep 1, 2015	31.27	31.56	30.94	31.18
5606	NYSE	SKT	Mon, Aug 31, 2015	32.26	32.33	31.62	31.64
5605	NYSE	SKT	Fri, Aug 28, 2015	32.32	32.36	32.02	32.31
5604	NYSE	SKT	Thu, Aug 27, 2015	32.03	32.59	31.87	32.34
5603	NYSE	SKT	Wed, Aug 26, 2015	31.07	31.97	30.79	31.88
5602	NYSE	SKT	Tue, Aug 25, 2015	31.54	31.54	30.46	30.58
5601	NYSE	SKT	Mon, Aug 24, 2015	31.11	32.00	30.30	31.01
5600	NYSE	SKT	Fri, Aug 21, 2015	32.88	33.07	32.45	32.48
5599	NYSE	SKT	Thu, Aug 20, 2015	33.30	33.38	32.99	33.05
5598	NYSE	SKT	Wed, Aug 19, 2015	33.75	33.75	33.25	33.45
5597	NYSE	SKT	Tue, Aug 18, 2015	33.69	33.92	33.55	33.88
5596	NYSE	SKT	Mon, Aug 17, 2015	33.41	33.73	33.29	33.71
5595	NYSE	SKT	Fri, Aug 14, 2015	33.13	33.48	33.03	33.44
5594	NYSE	SKT	Thu, Aug 13, 2015	33.07	33.41	32.65	33.23
5593	NYSE	SKT	Wed, Aug 12, 2015	32.76	33.13	32.51	33.11
5592	NYSE	SKT	Tue, Aug 11, 2015	32.82	33.09	32.68	32.85
5591	NYSE	SKT	Mon, Aug 10, 2015	32.91	33.00	32.64	32.83
5590	NYSE	SKT	Fri, Aug 7, 2015	32.74	32.89	32.31	32.81
5589	NYSE	SKT	Thu, Aug 6, 2015	32.42	32.57	31.96	32.43
5588	NYSE	SKT	Wed, Aug 5, 2015	32.50	32.77	32.13	32.47
5587	NYSE	SKT	Tue, Aug 4, 2015	32.58	32.72	32.20	32.29
5586	NYSE	SKT	Mon, Aug 3, 2015	32.51	32.74	32.33	32.54
5585	NYSE	SKT	Fri, Jul 31, 2015	32.19	32.69	32.10	32.48
5584	NYSE	SKT	Thu, Jul 30, 2015	32.28	32.36	31.96	31.97
5583	NYSE	SKT	Wed, Jul 29, 2015	32.05	32.52	31.97	32.37
5582	NYSE	SKT	Tue, Jul 28, 2015	31.84	32.22	31.72	32.08
5581	NYSE	SKT	Mon, Jul 27, 2015	32.37	32.66	32.03	32.13
5580	NYSE	SKT	Fri, Jul 24, 2015	32.27	32.49	32.21	32.34
5579	NYSE	SKT	Thu, Jul 23, 2015	32.66	32.66	32.13	32.36
5578	NYSE	SKT	Wed, Jul 22, 2015	32.67	32.82	32.60	32.66
5577	NYSE	SKT	Tue, Jul 21, 2015	32.69	32.93	32.65	32.65
5576	NYSE	SKT	Mon, Jul 20, 2015	32.47	32.79	32.35	32.71
5575	NYSE	SKT	Fri, Jul 17, 2015	32.54	32.67	32.25	32.49
5574	NYSE	SKT	Thu, Jul 16, 2015	33.75	33.93	32.43	32.46
5573	NYSE	SKT	Wed, Jul 15, 2015	33.29	33.70	32.98	33.70
5572	NYSE	SKT	Tue, Jul 14, 2015	33.32	33.65	33.05	33.43
5571	NYSE	SKT	Mon, Jul 13, 2015	33.25	33.63	32.94	33.25
5570	NYSE	SKT	Fri, Jul 10, 2015	32.95	33.26	32.84	33.05
5569	NYSE	SKT	Thu, Jul 9, 2015	32.99	33.14	32.74	32.94
5568	NYSE	SKT	Wed, Jul 8, 2015	32.79	32.98	32.65	32.93
5567	NYSE	SKT	Tue, Jul 7, 2015	32.55	33.00	32.34	32.94
5566	NYSE	SKT	Mon, Jul 6, 2015	32.17	32.49	32.14	32.37
5565	NYSE	SKT	Thu, Jul 2, 2015	32.18	32.52	32.01	32.29
5564	NYSE	SKT	Wed, Jul 1, 2015	31.74	32.08	31.61	31.90
5563	NYSE	SKT	Tue, Jun 30, 2015	31.99	32.04	31.65	31.70
5562	NYSE	SKT	Mon, Jun 29, 2015	32.37	32.64	31.87	31.89
5561	NYSE	SKT	Fri, Jun 26, 2015	32.38	32.66	32.25	32.36
5560	NYSE	SKT	Thu, Jun 25, 2015	32.71	32.75	32.36	32.40
5559	NYSE	SKT	Wed, Jun 24, 2015	32.98	33.11	32.63	32.72
5558	NYSE	SKT	Tue, Jun 23, 2015	33.05	33.27	32.82	32.92
5557	NYSE	SKT	Mon, Jun 22, 2015	33.59	33.76	33.14	33.16
5556	NYSE	SKT	Fri, Jun 19, 2015	33.81	33.85	33.50	33.59
5555	NYSE	SKT	Thu, Jun 18, 2015	33.44	34.09	33.44	33.86
5554	NYSE	SKT	Wed, Jun 17, 2015	32.96	33.47	32.89	33.41
5553	NYSE	SKT	Tue, Jun 16, 2015	32.77	32.97	32.58	32.95
5552	NYSE	SKT	Mon, Jun 15, 2015	32.88	32.88	32.57	32.76
5551	NYSE	SKT	Fri, Jun 12, 2015	33.04	33.24	32.82	32.88
5550	NYSE	SKT	Thu, Jun 11, 2015	33.03	33.22	32.87	33.12
5549	NYSE	SKT	Wed, Jun 10, 2015	32.58	33.06	32.47	32.71
5548	NYSE	SKT	Tue, Jun 9, 2015	32.96	33.10	32.54	32.58
5547	NYSE	SKT	Mon, Jun 8, 2015	33.35	33.35	33.00	33.00
5546	NYSE	SKT	Fri, Jun 5, 2015	33.30	33.52	33.06	33.31
5545	NYSE	SKT	Thu, Jun 4, 2015	33.55	33.80	33.46	33.59
5544	NYSE	SKT	Wed, Jun 3, 2015	33.89	34.06	33.55	33.60
5543	NYSE	SKT	Tue, Jun 2, 2015	33.94	34.14	33.72	34.01
5542	NYSE	SKT	Mon, Jun 1, 2015	33.65	34.16	33.56	34.06
5541	NYSE	SKT	Fri, May 29, 2015	34.08	34.22	33.53	33.63
5540	NYSE	SKT	Thu, May 28, 2015	34.08	34.21	33.94	34.08
5539	NYSE	SKT	Wed, May 27, 2015	33.72	34.13	33.57	34.09
5538	NYSE	SKT	Tue, May 26, 2015	33.99	34.09	33.72	33.74
5537	NYSE	SKT	Fri, May 22, 2015	33.90	34.26	33.84	34.07
5536	NYSE	SKT	Thu, May 21, 2015	34.42	34.50	33.99	34.01
5535	NYSE	SKT	Wed, May 20, 2015	34.36	34.52	34.25	34.39
5534	NYSE	SKT	Tue, May 19, 2015	34.24	34.44	34.16	34.31
5533	NYSE	SKT	Mon, May 18, 2015	34.46	34.62	34.31	34.33
5532	NYSE	SKT	Fri, May 15, 2015	34.48	34.73	34.39	34.59
5531	NYSE	SKT	Thu, May 14, 2015	33.94	34.35	33.89	34.34
5530	NYSE	SKT	Wed, May 13, 2015	34.06	34.25	33.68	33.76
5529	NYSE	SKT	Tue, May 12, 2015	33.58	33.93	33.16	33.87
5528	NYSE	SKT	Mon, May 11, 2015	34.08	34.35	33.66	33.80
5527	NYSE	SKT	Fri, May 8, 2015	34.32	34.83	34.22	34.22
5526	NYSE	SKT	Thu, May 7, 2015	33.62	34.01	33.42	33.90
5525	NYSE	SKT	Wed, May 6, 2015	33.54	33.63	33.34	33.60
5524	NYSE	SKT	Tue, May 5, 2015	33.97	33.97	33.38	33.49
5523	NYSE	SKT	Mon, May 4, 2015	34.00	34.35	33.93	34.04
5522	NYSE	SKT	Fri, May 1, 2015	33.58	34.05	33.56	33.87
5521	NYSE	SKT	Thu, Apr 30, 2015	33.92	34.08	33.39	33.58
5520	NYSE	SKT	Wed, Apr 29, 2015	34.00	34.64	33.69	34.10
5519	NYSE	SKT	Tue, Apr 28, 2015	33.98	34.16	33.77	33.91
5518	NYSE	SKT	Mon, Apr 27, 2015	34.30	34.54	34.15	34.21
5517	NYSE	SKT	Fri, Apr 24, 2015	34.47	34.60	34.26	34.32
5516	NYSE	SKT	Thu, Apr 23, 2015	34.36	34.66	34.27	34.44
5515	NYSE	SKT	Wed, Apr 22, 2015	34.35	34.57	34.22	34.36
5514	NYSE	SKT	Tue, Apr 21, 2015	34.59	34.74	34.12	34.29
5513	NYSE	SKT	Mon, Apr 20, 2015	34.49	34.73	34.38	34.43
5512	NYSE	SKT	Fri, Apr 17, 2015	34.47	34.66	34.29	34.47
5511	NYSE	SKT	Thu, Apr 16, 2015	34.46	34.74	34.40	34.58
5510	NYSE	SKT	Wed, Apr 15, 2015	34.64	34.83	34.50	34.57
5509	NYSE	SKT	Tue, Apr 14, 2015	34.83	35.04	34.54	34.57
5508	NYSE	SKT	Mon, Apr 13, 2015	34.66	34.86	34.65	34.68
5507	NYSE	SKT	Fri, Apr 10, 2015	34.73	35.09	34.68	34.73
5506	NYSE	SKT	Thu, Apr 9, 2015	35.20	35.26	34.45	34.47
5505	NYSE	SKT	Wed, Apr 8, 2015	35.10	35.26	34.98	35.20
5504	NYSE	SKT	Tue, Apr 7, 2015	35.64	35.69	34.96	34.97
5503	NYSE	SKT	Mon, Apr 6, 2015	35.74	36.26	35.57	35.71
5502	NYSE	SKT	Thu, Apr 2, 2015	35.28	35.92	35.06	35.85
5501	NYSE	SKT	Wed, Apr 1, 2015	35.25	35.45	34.85	35.26
5500	NYSE	SKT	Tue, Mar 31, 2015	35.26	35.54	35.02	35.17
5499	NYSE	SKT	Mon, Mar 30, 2015	35.28	35.35	35.10	35.32
5498	NYSE	SKT	Fri, Mar 27, 2015	35.27	35.49	34.94	35.10
5497	NYSE	SKT	Thu, Mar 26, 2015	35.42	35.67	35.13	35.18
5496	NYSE	SKT	Wed, Mar 25, 2015	35.90	36.24	35.41	35.54
5495	NYSE	SKT	Tue, Mar 24, 2015	35.97	36.19	35.67	35.81
5494	NYSE	SKT	Mon, Mar 23, 2015	36.35	36.55	36.00	36.03
5493	NYSE	SKT	Fri, Mar 20, 2015	36.00	36.37	35.93	36.29
5492	NYSE	SKT	Thu, Mar 19, 2015	35.65	36.04	35.62	35.90
5491	NYSE	SKT	Wed, Mar 18, 2015	35.25	35.99	35.06	35.81
5490	NYSE	SKT	Tue, Mar 17, 2015	35.13	35.48	35.06	35.29
5489	NYSE	SKT	Mon, Mar 16, 2015	35.07	35.55	34.86	35.21
5488	NYSE	SKT	Fri, Mar 13, 2015	35.22	35.34	34.76	34.96
5487	NYSE	SKT	Thu, Mar 12, 2015	35.24	35.52	35.10	35.29
5486	NYSE	SKT	Wed, Mar 11, 2015	34.90	35.06	34.82	35.02
5485	NYSE	SKT	Tue, Mar 10, 2015	34.66	35.05	34.48	34.88
5484	NYSE	SKT	Mon, Mar 9, 2015	34.37	34.92	34.24	34.73
5483	NYSE	SKT	Fri, Mar 6, 2015	34.59	34.59	33.79	34.13
5482	NYSE	SKT	Thu, Mar 5, 2015	35.00	35.23	34.83	35.05
5481	NYSE	SKT	Wed, Mar 4, 2015	35.41	35.47	34.65	34.77
5480	NYSE	SKT	Tue, Mar 3, 2015	35.21	35.50	34.92	35.48
5479	NYSE	SKT	Mon, Mar 2, 2015	35.42	35.82	35.14	35.25
5478	NYSE	SKT	Fri, Feb 27, 2015	35.36	35.69	35.14	35.45
5477	NYSE	SKT	Thu, Feb 26, 2015	36.03	36.15	35.45	35.45
5476	NYSE	SKT	Wed, Feb 25, 2015	36.16	36.43	35.92	36.02
5475	NYSE	SKT	Tue, Feb 24, 2015	36.42	36.45	35.95	36.13
5474	NYSE	SKT	Mon, Feb 23, 2015	36.30	36.62	36.17	36.60
5473	NYSE	SKT	Fri, Feb 20, 2015	36.18	36.46	35.95	36.22
5472	NYSE	SKT	Thu, Feb 19, 2015	36.78	36.81	36.11	36.14
5471	NYSE	SKT	Wed, Feb 18, 2015	36.72	36.91	36.35	36.91
5470	NYSE	SKT	Tue, Feb 17, 2015	36.76	37.06	36.54	36.69
5469	NYSE	SKT	Fri, Feb 13, 2015	36.99	36.99	36.43	36.80
5468	NYSE	SKT	Thu, Feb 12, 2015	36.90	37.26	36.90	37.01
5467	NYSE	SKT	Wed, Feb 11, 2015	38.04	38.25	36.94	37.35
5466	NYSE	SKT	Tue, Feb 10, 2015	38.57	38.67	38.04	38.51
5465	NYSE	SKT	Mon, Feb 9, 2015	38.73	38.99	38.46	38.55
5464	NYSE	SKT	Fri, Feb 6, 2015	39.71	39.82	38.54	38.70
5463	NYSE	SKT	Thu, Feb 5, 2015	39.31	39.87	39.18	39.85
5462	NYSE	SKT	Wed, Feb 4, 2015	39.66	39.78	39.27	39.30
5461	NYSE	SKT	Tue, Feb 3, 2015	39.29	39.83	39.16	39.82
5460	NYSE	SKT	Mon, Feb 2, 2015	39.35	39.41	38.47	39.36
5459	NYSE	SKT	Fri, Jan 30, 2015	39.78	40.03	39.23	39.35
5458	NYSE	SKT	Thu, Jan 29, 2015	39.85	40.06	39.57	39.83
5457	NYSE	SKT	Wed, Jan 28, 2015	40.09	40.52	39.80	39.84
5456	NYSE	SKT	Tue, Jan 27, 2015	40.17	40.40	40.13	40.21
5455	NYSE	SKT	Mon, Jan 26, 2015	40.08	40.26	39.85	40.24
5454	NYSE	SKT	Fri, Jan 23, 2015	40.63	40.80	39.92	40.12
5453	NYSE	SKT	Thu, Jan 22, 2015	40.23	40.70	39.98	40.55
5452	NYSE	SKT	Wed, Jan 21, 2015	39.84	40.01	39.63	39.96
5451	NYSE	SKT	Tue, Jan 20, 2015	40.60	40.63	39.69	39.89
5450	NYSE	SKT	Fri, Jan 16, 2015	39.97	40.58	39.76	40.54
5449	NYSE	SKT	Thu, Jan 15, 2015	39.97	40.00	39.61	39.93
5448	NYSE	SKT	Wed, Jan 14, 2015	39.26	39.91	39.12	39.89
5447	NYSE	SKT	Tue, Jan 13, 2015	39.28	39.55	39.06	39.44
5446	NYSE	SKT	Mon, Jan 12, 2015	38.96	39.31	38.89	39.16
5445	NYSE	SKT	Fri, Jan 9, 2015	38.91	39.11	38.65	38.88
5444	NYSE	SKT	Thu, Jan 8, 2015	38.80	39.12	38.70	38.94
5443	NYSE	SKT	Wed, Jan 7, 2015	38.44	39.08	38.10	39.03
5442	NYSE	SKT	Tue, Jan 6, 2015	37.84	38.33	37.73	38.30
5441	NYSE	SKT	Mon, Jan 5, 2015	37.37	37.94	37.25	37.70
5440	NYSE	SKT	Fri, Jan 2, 2015	37.17	37.48	36.99	37.45
5439	NYSE	SKT	Wed, Dec 31, 2014	37.74	37.96	36.95	36.96
5438	NYSE	SKT	Tue, Dec 30, 2014	37.37	37.76	37.35	37.65
5437	NYSE	SKT	Mon, Dec 29, 2014	37.15	37.62	37.07	37.51
5436	NYSE	SKT	Fri, Dec 26, 2014	37.30	37.54	37.03	37.24
5435	NYSE	SKT	Wed, Dec 24, 2014	37.23	37.50	37.08	37.16
5434	NYSE	SKT	Tue, Dec 23, 2014	37.26	37.45	37.01	37.12
5433	NYSE	SKT	Mon, Dec 22, 2014	36.77	37.29	36.71	37.24
5432	NYSE	SKT	Fri, Dec 19, 2014	36.70	36.96	36.53	36.75
5431	NYSE	SKT	Thu, Dec 18, 2014	36.51	36.77	36.33	36.77
5430	NYSE	SKT	Wed, Dec 17, 2014	35.94	36.41	35.65	36.36
5429	NYSE	SKT	Tue, Dec 16, 2014	35.57	36.18	35.52	35.87
5428	NYSE	SKT	Mon, Dec 15, 2014	36.86	36.87	35.92	36.05
5427	NYSE	SKT	Fri, Dec 12, 2014	36.98	37.20	36.77	36.77
5426	NYSE	SKT	Thu, Dec 11, 2014	36.94	37.15	36.90	37.09
5425	NYSE	SKT	Wed, Dec 10, 2014	36.97	37.15	36.81	36.90
5424	NYSE	SKT	Tue, Dec 9, 2014	36.70	37.13	36.66	37.08
5423	NYSE	SKT	Mon, Dec 8, 2014	36.81	37.18	36.64	36.90
5422	NYSE	SKT	Fri, Dec 5, 2014	36.90	36.95	36.56	36.93
5421	NYSE	SKT	Thu, Dec 4, 2014	36.86	37.03	36.59	37.00
5420	NYSE	SKT	Wed, Dec 3, 2014	36.85	36.98	36.63	36.82
5419	NYSE	SKT	Tue, Dec 2, 2014	36.37	37.04	36.15	36.86
5418	NYSE	SKT	Mon, Dec 1, 2014	36.52	36.82	36.29	36.50
5417	NYSE	SKT	Fri, Nov 28, 2014	36.60	37.05	36.47	36.58
5416	NYSE	SKT	Wed, Nov 26, 2014	36.49	36.77	36.49	36.60
5415	NYSE	SKT	Tue, Nov 25, 2014	36.70	36.70	36.48	36.49
5414	NYSE	SKT	Mon, Nov 24, 2014	36.49	36.65	36.34	36.62
5413	NYSE	SKT	Fri, Nov 21, 2014	36.28	36.35	36.07	36.35
5412	NYSE	SKT	Thu, Nov 20, 2014	36.20	36.38	35.96	36.05
5411	NYSE	SKT	Wed, Nov 19, 2014	35.97	36.29	35.77	36.20
5410	NYSE	SKT	Tue, Nov 18, 2014	35.93	36.02	35.73	35.94
5409	NYSE	SKT	Mon, Nov 17, 2014	35.52	35.93	35.52	35.87
5408	NYSE	SKT	Fri, Nov 14, 2014	35.77	35.96	35.55	35.67
5407	NYSE	SKT	Thu, Nov 13, 2014	35.67	35.97	35.51	35.92
5406	NYSE	SKT	Wed, Nov 12, 2014	36.11	36.13	35.54	35.67
5405	NYSE	SKT	Tue, Nov 11, 2014	36.19	36.20	35.83	36.06
5404	NYSE	SKT	Mon, Nov 10, 2014	35.66	36.18	35.57	36.12
5403	NYSE	SKT	Fri, Nov 7, 2014	35.86	35.97	35.50	35.72
5402	NYSE	SKT	Thu, Nov 6, 2014	36.16	36.30	35.80	35.88
5401	NYSE	SKT	Wed, Nov 5, 2014	36.34	36.39	35.99	36.21
5400	NYSE	SKT	Tue, Nov 4, 2014	35.98	36.23	35.82	36.20
5399	NYSE	SKT	Mon, Nov 3, 2014	35.81	36.09	35.73	35.98
5398	NYSE	SKT	Fri, Oct 31, 2014	35.60	35.79	35.41	35.77
5397	NYSE	SKT	Thu, Oct 30, 2014	34.82	35.41	34.69	35.41
5396	NYSE	SKT	Wed, Oct 29, 2014	35.22	35.22	34.60	34.96
5395	NYSE	SKT	Tue, Oct 28, 2014	35.22	35.22	34.93	35.19
5394	NYSE	SKT	Mon, Oct 27, 2014	35.11	35.38	35.06	35.34
5393	NYSE	SKT	Fri, Oct 24, 2014	35.32	35.49	35.03	35.29
5392	NYSE	SKT	Thu, Oct 23, 2014	35.34	35.45	35.09	35.39
5391	NYSE	SKT	Wed, Oct 22, 2014	35.15	35.36	34.97	35.06
5390	NYSE	SKT	Tue, Oct 21, 2014	34.57	35.08	34.44	35.05
5389	NYSE	SKT	Mon, Oct 20, 2014	34.10	34.51	34.10	34.51
5388	NYSE	SKT	Fri, Oct 17, 2014	34.35	34.35	33.75	33.92
5387	NYSE	SKT	Thu, Oct 16, 2014	33.75	34.30	33.64	34.14
5386	NYSE	SKT	Wed, Oct 15, 2014	34.20	34.52	33.93	34.00
5385	NYSE	SKT	Tue, Oct 14, 2014	34.48	34.82	34.17	34.38
5384	NYSE	SKT	Mon, Oct 13, 2014	33.69	34.51	33.66	34.19
5383	NYSE	SKT	Fri, Oct 10, 2014	33.84	34.32	33.70	33.71
5382	NYSE	SKT	Thu, Oct 9, 2014	33.73	34.18	33.70	33.87
5381	NYSE	SKT	Wed, Oct 8, 2014	33.06	33.82	33.04	33.81
5380	NYSE	SKT	Tue, Oct 7, 2014	33.22	33.36	32.97	32.97
5379	NYSE	SKT	Mon, Oct 6, 2014	33.08	33.39	32.96	33.30
5378	NYSE	SKT	Fri, Oct 3, 2014	33.17	33.17	32.83	33.08
5377	NYSE	SKT	Thu, Oct 2, 2014	32.76	33.01	32.53	32.95
5376	NYSE	SKT	Wed, Oct 1, 2014	32.72	32.98	32.66	32.85
5375	NYSE	SKT	Tue, Sep 30, 2014	32.87	32.97	32.62	32.72
5374	NYSE	SKT	Mon, Sep 29, 2014	33.22	33.23	32.68	32.92
5373	NYSE	SKT	Fri, Sep 26, 2014	32.49	33.07	32.39	32.97
5372	NYSE	SKT	Thu, Sep 25, 2014	32.58	32.68	32.42	32.55
5371	NYSE	SKT	Wed, Sep 24, 2014	32.85	33.15	32.61	32.63
5370	NYSE	SKT	Tue, Sep 23, 2014	33.11	33.17	32.81	32.86
5369	NYSE	SKT	Mon, Sep 22, 2014	33.41	33.46	33.16	33.16
5368	NYSE	SKT	Fri, Sep 19, 2014	33.67	33.80	33.36	33.44
5367	NYSE	SKT	Thu, Sep 18, 2014	34.09	34.09	33.54	33.56
5366	NYSE	SKT	Wed, Sep 17, 2014	33.92	34.16	33.79	33.93
5365	NYSE	SKT	Tue, Sep 16, 2014	33.53	33.88	33.39	33.79
5364	NYSE	SKT	Mon, Sep 15, 2014	33.62	33.69	33.24	33.42
5363	NYSE	SKT	Fri, Sep 12, 2014	34.26	34.44	33.34	33.53
5362	NYSE	SKT	Thu, Sep 11, 2014	34.44	34.66	34.36	34.46
5361	NYSE	SKT	Wed, Sep 10, 2014	34.84	34.95	34.51	34.52
5360	NYSE	SKT	Tue, Sep 9, 2014	34.99	35.09	34.95	35.00
5359	NYSE	SKT	Mon, Sep 8, 2014	35.09	35.22	34.94	35.03
5358	NYSE	SKT	Fri, Sep 5, 2014	34.80	35.17	34.80	35.16
5357	NYSE	SKT	Thu, Sep 4, 2014	35.02	35.16	34.73	34.86
5356	NYSE	SKT	Wed, Sep 3, 2014	35.07	35.07	34.85	35.00
5355	NYSE	SKT	Tue, Sep 2, 2014	34.91	35.05	34.83	34.90
5354	NYSE	SKT	Fri, Aug 29, 2014	34.69	34.93	34.53	34.91
5353	NYSE	SKT	Thu, Aug 28, 2014	34.53	34.71	34.50	34.65
5352	NYSE	SKT	Wed, Aug 27, 2014	34.49	34.57	34.28	34.55
5351	NYSE	SKT	Tue, Aug 26, 2014	34.38	34.54	34.37	34.40
5350	NYSE	SKT	Mon, Aug 25, 2014	34.52	34.52	34.21	34.35
5349	NYSE	SKT	Fri, Aug 22, 2014	34.84	34.84	34.29	34.35
5348	NYSE	SKT	Thu, Aug 21, 2014	34.87	35.01	34.80	34.85
5347	NYSE	SKT	Wed, Aug 20, 2014	34.80	34.96	34.64	34.81
5346	NYSE	SKT	Tue, Aug 19, 2014	34.83	35.00	34.75	34.90
5345	NYSE	SKT	Mon, Aug 18, 2014	34.74	34.85	34.52	34.85
5344	NYSE	SKT	Fri, Aug 15, 2014	34.67	34.85	34.52	34.57
5343	NYSE	SKT	Thu, Aug 14, 2014	34.67	34.83	34.51	34.62
5342	NYSE	SKT	Wed, Aug 13, 2014	34.37	34.68	34.32	34.66
5341	NYSE	SKT	Tue, Aug 12, 2014	34.55	34.75	34.26	34.36
5340	NYSE	SKT	Mon, Aug 11, 2014	34.34	34.65	34.15	34.61
5339	NYSE	SKT	Fri, Aug 8, 2014	34.13	34.37	34.06	34.27
5338	NYSE	SKT	Thu, Aug 7, 2014	33.96	34.20	33.84	34.07
5337	NYSE	SKT	Wed, Aug 6, 2014	34.12	34.46	33.60	33.96
5336	NYSE	SKT	Tue, Aug 5, 2014	34.52	34.67	34.34	34.40
5335	NYSE	SKT	Mon, Aug 4, 2014	34.62	34.86	34.35	34.68
5334	NYSE	SKT	Fri, Aug 1, 2014	34.60	34.94	34.35	34.58
5333	NYSE	SKT	Thu, Jul 31, 2014	34.77	35.00	34.57	34.65
5332	NYSE	SKT	Wed, Jul 30, 2014	35.05	35.29	34.86	35.01
5331	NYSE	SKT	Tue, Jul 29, 2014	35.29	35.33	35.10	35.10
5330	NYSE	SKT	Mon, Jul 28, 2014	35.06	35.52	34.85	35.36
5329	NYSE	SKT	Fri, Jul 25, 2014	35.57	35.69	35.39	35.40
5328	NYSE	SKT	Thu, Jul 24, 2014	35.94	35.94	35.61	35.66
5327	NYSE	SKT	Wed, Jul 23, 2014	35.78	35.93	35.66	35.93
5326	NYSE	SKT	Tue, Jul 22, 2014	35.69	35.79	35.62	35.70
5325	NYSE	SKT	Mon, Jul 21, 2014	35.74	35.74	35.51	35.58
5324	NYSE	SKT	Fri, Jul 18, 2014	35.58	35.77	35.45	35.71
5323	NYSE	SKT	Thu, Jul 17, 2014	35.35	35.52	35.17	35.44
5322	NYSE	SKT	Wed, Jul 16, 2014	35.33	35.39	35.15	35.35
5321	NYSE	SKT	Tue, Jul 15, 2014	35.31	35.42	35.16	35.30
5320	NYSE	SKT	Mon, Jul 14, 2014	35.11	35.37	35.07	35.32
5319	NYSE	SKT	Fri, Jul 11, 2014	35.26	35.34	34.87	35.09
5318	NYSE	SKT	Thu, Jul 10, 2014	34.95	35.33	34.90	35.19
5317	NYSE	SKT	Wed, Jul 9, 2014	35.14	35.23	34.94	35.14
5316	NYSE	SKT	Tue, Jul 8, 2014	34.94	35.18	34.94	35.14
5315	NYSE	SKT	Mon, Jul 7, 2014	34.77	35.01	34.77	34.98
5314	NYSE	SKT	Thu, Jul 3, 2014	35.04	35.04	34.71	34.78
5313	NYSE	SKT	Wed, Jul 2, 2014	35.25	35.25	34.92	35.06
5312	NYSE	SKT	Tue, Jul 1, 2014	35.06	35.33	34.82	35.25
5311	NYSE	SKT	Mon, Jun 30, 2014	34.96	35.10	34.73	34.97
5310	NYSE	SKT	Fri, Jun 27, 2014	34.88	35.12	34.80	35.01
5309	NYSE	SKT	Thu, Jun 26, 2014	35.27	35.36	34.84	34.94
5308	NYSE	SKT	Wed, Jun 25, 2014	35.41	35.52	35.16	35.27
5307	NYSE	SKT	Tue, Jun 24, 2014	35.30	35.51	35.16	35.42
5306	NYSE	SKT	Mon, Jun 23, 2014	35.55	35.71	35.28	35.32
5305	NYSE	SKT	Fri, Jun 20, 2014	35.55	35.66	35.24	35.58
5304	NYSE	SKT	Thu, Jun 19, 2014	35.32	35.61	35.22	35.50
5303	NYSE	SKT	Wed, Jun 18, 2014	35.10	35.46	34.91	35.38
5302	NYSE	SKT	Tue, Jun 17, 2014	34.98	35.21	34.77	35.12
5301	NYSE	SKT	Mon, Jun 16, 2014	35.27	35.36	34.91	35.01
5300	NYSE	SKT	Fri, Jun 13, 2014	35.36	35.36	34.93	35.27
5299	NYSE	SKT	Thu, Jun 12, 2014	35.35	35.42	35.01	35.34
5298	NYSE	SKT	Wed, Jun 11, 2014	35.71	35.81	35.31	35.42
5297	NYSE	SKT	Tue, Jun 10, 2014	36.01	36.15	35.71	35.79
5296	NYSE	SKT	Mon, Jun 9, 2014	36.43	36.77	35.99	36.11
5295	NYSE	SKT	Fri, Jun 6, 2014	36.72	36.72	36.22	36.45
5294	NYSE	SKT	Thu, Jun 5, 2014	36.03	36.73	36.03	36.65
5293	NYSE	SKT	Wed, Jun 4, 2014	36.08	36.24	35.78	36.13
5292	NYSE	SKT	Tue, Jun 3, 2014	36.03	36.28	35.97	36.12
5291	NYSE	SKT	Mon, Jun 2, 2014	35.49	36.18	35.41	36.08
5290	NYSE	SKT	Fri, May 30, 2014	35.34	35.70	35.33	35.42
5289	NYSE	SKT	Thu, May 29, 2014	35.48	35.54	35.33	35.37
5288	NYSE	SKT	Wed, May 28, 2014	35.63	35.66	35.23	35.46
5287	NYSE	SKT	Tue, May 27, 2014	35.53	35.79	35.42	35.69
5286	NYSE	SKT	Fri, May 23, 2014	35.18	35.51	35.10	35.36
5285	NYSE	SKT	Thu, May 22, 2014	35.26	35.37	35.09	35.11
5284	NYSE	SKT	Wed, May 21, 2014	35.34	35.56	35.08	35.25
5283	NYSE	SKT	Tue, May 20, 2014	35.58	35.76	35.31	35.36
5282	NYSE	SKT	Mon, May 19, 2014	35.63	35.74	35.40	35.51
5281	NYSE	SKT	Fri, May 16, 2014	35.47	35.67	35.37	35.66
5280	NYSE	SKT	Thu, May 15, 2014	35.59	35.72	35.28	35.43
5279	NYSE	SKT	Wed, May 14, 2014	35.71	35.75	35.43	35.60
5278	NYSE	SKT	Tue, May 13, 2014	35.96	36.32	35.66	35.70
5277	NYSE	SKT	Mon, May 12, 2014	35.93	36.19	35.80	35.97
5276	NYSE	SKT	Fri, May 9, 2014	35.94	35.98	35.69	35.85
5275	NYSE	SKT	Thu, May 8, 2014	35.83	36.09	35.72	35.94
5274	NYSE	SKT	Wed, May 7, 2014	35.52	35.91	35.46	35.85
5273	NYSE	SKT	Tue, May 6, 2014	35.64	35.64	35.42	35.52
5272	NYSE	SKT	Mon, May 5, 2014	35.44	35.73	35.35	35.67
5271	NYSE	SKT	Fri, May 2, 2014	35.49	35.71	35.31	35.62
5270	NYSE	SKT	Thu, May 1, 2014	35.63	35.68	35.15	35.53
5269	NYSE	SKT	Wed, Apr 30, 2014	35.51	35.83	35.32	35.68
5268	NYSE	SKT	Tue, Apr 29, 2014	35.91	36.10	35.59	35.93
5267	NYSE	SKT	Mon, Apr 28, 2014	35.68	35.91	35.48	35.89
5266	NYSE	SKT	Fri, Apr 25, 2014	35.95	35.97	35.73	35.77
5265	NYSE	SKT	Thu, Apr 24, 2014	35.76	36.01	35.59	36.01
5264	NYSE	SKT	Wed, Apr 23, 2014	35.98	36.01	35.58	35.70
5263	NYSE	SKT	Tue, Apr 22, 2014	35.69	35.96	35.37	35.95
5262	NYSE	SKT	Mon, Apr 21, 2014	35.54	35.77	35.47	35.65
5261	NYSE	SKT	Thu, Apr 17, 2014	36.11	36.17	35.49	35.54
5260	NYSE	SKT	Wed, Apr 16, 2014	36.10	36.29	35.93	36.11
5259	NYSE	SKT	Tue, Apr 15, 2014	35.51	36.07	35.42	36.00
5258	NYSE	SKT	Mon, Apr 14, 2014	35.08	35.71	34.94	35.41
5257	NYSE	SKT	Fri, Apr 11, 2014	35.08	35.41	34.81	34.86
5256	NYSE	SKT	Thu, Apr 10, 2014	35.78	36.01	35.19	35.20
5255	NYSE	SKT	Wed, Apr 9, 2014	35.71	35.82	35.35	35.65
5254	NYSE	SKT	Tue, Apr 8, 2014	35.43	35.66	35.23	35.62
5253	NYSE	SKT	Mon, Apr 7, 2014	35.00	35.69	34.99	35.41
5252	NYSE	SKT	Fri, Apr 4, 2014	35.17	35.38	35.00	35.06
5251	NYSE	SKT	Thu, Apr 3, 2014	35.29	35.41	35.00	35.15
5250	NYSE	SKT	Wed, Apr 2, 2014	35.22	35.44	35.03	35.19
5249	NYSE	SKT	Tue, Apr 1, 2014	35.05	35.24	34.85	35.23
5248	NYSE	SKT	Mon, Mar 31, 2014	34.80	35.18	34.56	35.00
5247	NYSE	SKT	Fri, Mar 28, 2014	34.77	34.96	34.67	34.76
5246	NYSE	SKT	Thu, Mar 27, 2014	34.40	34.79	34.33	34.71
5245	NYSE	SKT	Wed, Mar 26, 2014	34.88	34.90	34.37	34.47
5244	NYSE	SKT	Tue, Mar 25, 2014	34.83	35.02	34.55	34.78
5243	NYSE	SKT	Mon, Mar 24, 2014	35.01	35.05	34.36	34.71
5242	NYSE	SKT	Fri, Mar 21, 2014	34.64	35.05	34.56	35.00
5241	NYSE	SKT	Thu, Mar 20, 2014	34.22	34.68	34.06	34.61
5240	NYSE	SKT	Wed, Mar 19, 2014	35.14	35.38	34.37	34.40
5239	NYSE	SKT	Tue, Mar 18, 2014	34.94	35.23	34.85	35.14
5238	NYSE	SKT	Mon, Mar 17, 2014	34.91	35.08	34.82	35.00
5237	NYSE	SKT	Fri, Mar 14, 2014	34.74	35.00	34.67	34.81
5236	NYSE	SKT	Thu, Mar 13, 2014	34.87	34.92	34.64	34.76
5235	NYSE	SKT	Wed, Mar 12, 2014	34.53	34.90	34.44	34.88
5234	NYSE	SKT	Tue, Mar 11, 2014	34.64	34.95	34.51	34.65
5233	NYSE	SKT	Mon, Mar 10, 2014	34.50	34.73	34.32	34.73
5232	NYSE	SKT	Fri, Mar 7, 2014	34.97	34.98	34.36	34.54
5231	NYSE	SKT	Thu, Mar 6, 2014	34.87	35.11	34.64	35.05
5230	NYSE	SKT	Wed, Mar 5, 2014	34.97	35.00	34.43	34.88
5229	NYSE	SKT	Tue, Mar 4, 2014	34.51	34.97	34.40	34.96
5228	NYSE	SKT	Mon, Mar 3, 2014	34.16	34.40	33.83	34.30
5227	NYSE	SKT	Fri, Feb 28, 2014	34.09	34.47	33.99	34.31
5226	NYSE	SKT	Thu, Feb 27, 2014	34.16	34.38	33.97	34.12
5225	NYSE	SKT	Wed, Feb 26, 2014	34.52	34.56	34.05	34.16
5224	NYSE	SKT	Tue, Feb 25, 2014	34.14	34.55	34.08	34.51
5223	NYSE	SKT	Mon, Feb 24, 2014	34.44	34.64	34.18	34.18
5222	NYSE	SKT	Fri, Feb 21, 2014	34.37	34.59	34.21	34.42
5221	NYSE	SKT	Thu, Feb 20, 2014	34.31	34.60	34.17	34.35
5220	NYSE	SKT	Wed, Feb 19, 2014	33.87	34.56	33.78	34.40
5219	NYSE	SKT	Tue, Feb 18, 2014	33.92	33.98	33.61	33.98
5218	NYSE	SKT	Fri, Feb 14, 2014	33.85	33.95	33.67	33.81
5217	NYSE	SKT	Thu, Feb 13, 2014	33.05	33.97	32.83	33.86
5216	NYSE	SKT	Wed, Feb 12, 2014	33.83	33.85	32.82	33.13
5215	NYSE	SKT	Tue, Feb 11, 2014	33.85	33.95	33.65	33.85
5214	NYSE	SKT	Mon, Feb 10, 2014	33.43	33.91	33.21	33.82
5213	NYSE	SKT	Fri, Feb 7, 2014	33.26	33.59	33.14	33.38
5212	NYSE	SKT	Thu, Feb 6, 2014	33.20	33.56	33.14	33.18
5211	NYSE	SKT	Wed, Feb 5, 2014	33.16	33.36	33.01	33.09
5210	NYSE	SKT	Tue, Feb 4, 2014	33.14	33.38	32.85	33.32
5209	NYSE	SKT	Mon, Feb 3, 2014	33.41	33.41	32.87	32.99
5208	NYSE	SKT	Fri, Jan 31, 2014	32.71	33.49	32.48	33.38
5207	NYSE	SKT	Thu, Jan 30, 2014	32.79	33.09	32.76	33.00
5206	NYSE	SKT	Wed, Jan 29, 2014	32.97	33.10	32.58	32.61
5205	NYSE	SKT	Tue, Jan 28, 2014	33.45	33.70	33.10	33.11
5204	NYSE	SKT	Mon, Jan 27, 2014	33.83	34.13	33.47	33.68
5203	NYSE	SKT	Fri, Jan 24, 2014	34.01	34.10	33.82	33.89
5202	NYSE	SKT	Thu, Jan 23, 2014	34.03	34.23	33.96	34.15
5201	NYSE	SKT	Wed, Jan 22, 2014	34.08	34.25	34.02	34.15
5200	NYSE	SKT	Tue, Jan 21, 2014	33.78	34.04	33.57	34.01
5199	NYSE	SKT	Fri, Jan 17, 2014	34.14	34.19	33.54	33.61
5198	NYSE	SKT	Thu, Jan 16, 2014	33.93	34.24	33.80	34.03
5197	NYSE	SKT	Wed, Jan 15, 2014	33.85	34.35	33.84	34.09
5196	NYSE	SKT	Tue, Jan 14, 2014	33.06	33.87	33.06	33.74
5195	NYSE	SKT	Mon, Jan 13, 2014	33.03	33.74	32.96	33.09
5194	NYSE	SKT	Fri, Jan 10, 2014	32.46	32.89	32.46	32.88
5193	NYSE	SKT	Thu, Jan 9, 2014	32.62	32.69	32.23	32.27
5192	NYSE	SKT	Wed, Jan 8, 2014	32.65	32.75	32.16	32.50
5191	NYSE	SKT	Tue, Jan 7, 2014	32.59	32.80	32.52	32.65
5190	NYSE	SKT	Mon, Jan 6, 2014	32.66	32.81	32.45	32.56
5189	NYSE	SKT	Fri, Jan 3, 2014	32.30	32.67	32.20	32.60
5188	NYSE	SKT	Thu, Jan 2, 2014	31.94	32.24	31.86	32.24
5187	NYSE	SKT	Tue, Dec 31, 2013	32.16	32.31	31.96	32.02
5186	NYSE	SKT	Mon, Dec 30, 2013	31.98	32.30	31.98	32.15
5185	NYSE	SKT	Fri, Dec 27, 2013	32.01	32.03	31.63	31.97
5184	NYSE	SKT	Thu, Dec 26, 2013	32.15	32.37	31.97	32.01
5183	NYSE	SKT	Tue, Dec 24, 2013	32.12	32.21	31.94	32.12
5182	NYSE	SKT	Mon, Dec 23, 2013	32.58	32.60	32.15	32.17
5181	NYSE	SKT	Fri, Dec 20, 2013	32.15	32.51	32.14	32.50
5180	NYSE	SKT	Thu, Dec 19, 2013	32.58	32.75	31.69	32.12
5179	NYSE	SKT	Wed, Dec 18, 2013	31.79	32.33	31.40	32.20
5178	NYSE	SKT	Tue, Dec 17, 2013	31.92	31.96	31.50	31.83
5177	NYSE	SKT	Mon, Dec 16, 2013	31.92	32.07	31.74	31.81
5176	NYSE	SKT	Fri, Dec 13, 2013	31.93	32.27	31.67	31.77
5175	NYSE	SKT	Thu, Dec 12, 2013	32.02	32.31	31.69	31.74
5174	NYSE	SKT	Wed, Dec 11, 2013	32.83	32.83	32.03	32.04
5173	NYSE	SKT	Tue, Dec 10, 2013	32.80	33.08	32.63	32.84
5172	NYSE	SKT	Mon, Dec 9, 2013	32.82	32.96	32.50	32.73
5171	NYSE	SKT	Fri, Dec 6, 2013	32.51	32.88	32.47	32.80
5170	NYSE	SKT	Thu, Dec 5, 2013	32.36	32.50	32.01	32.39
5169	NYSE	SKT	Wed, Dec 4, 2013	32.25	32.57	32.07	32.40
5168	NYSE	SKT	Tue, Dec 3, 2013	32.50	32.68	32.32	32.46
5167	NYSE	SKT	Mon, Dec 2, 2013	32.98	33.18	32.54	32.62
5166	NYSE	SKT	Fri, Nov 29, 2013	33.30	33.53	32.81	33.07
5165	NYSE	SKT	Wed, Nov 27, 2013	33.05	33.25	32.88	33.19
5164	NYSE	SKT	Tue, Nov 26, 2013	33.35	33.40	33.05	33.08
5163	NYSE	SKT	Mon, Nov 25, 2013	33.60	33.60	33.16	33.25
5162	NYSE	SKT	Fri, Nov 22, 2013	33.69	33.73	33.28	33.52
5161	NYSE	SKT	Thu, Nov 21, 2013	33.29	33.95	33.27	33.76
5160	NYSE	SKT	Wed, Nov 20, 2013	33.55	33.93	32.92	33.22
5159	NYSE	SKT	Tue, Nov 19, 2013	33.83	33.98	33.51	33.54
5158	NYSE	SKT	Mon, Nov 18, 2013	33.84	34.00	33.50	33.74
5157	NYSE	SKT	Fri, Nov 15, 2013	33.76	34.34	33.53	33.81
5156	NYSE	SKT	Thu, Nov 14, 2013	33.36	33.83	33.28	33.62
5155	NYSE	SKT	Wed, Nov 13, 2013	33.19	33.44	33.05	33.39
5154	NYSE	SKT	Tue, Nov 12, 2013	33.56	33.56	32.96	33.25
5153	NYSE	SKT	Mon, Nov 11, 2013	33.28	33.59	33.17	33.44
5152	NYSE	SKT	Fri, Nov 8, 2013	35.38	35.38	32.84	33.28
5151	NYSE	SKT	Thu, Nov 7, 2013	34.05	34.14	33.54	33.68
5150	NYSE	SKT	Wed, Nov 6, 2013	34.42	34.42	33.95	33.99
5149	NYSE	SKT	Tue, Nov 5, 2013	34.41	34.54	34.06	34.12
5148	NYSE	SKT	Mon, Nov 4, 2013	34.80	34.95	34.36	34.57
5147	NYSE	SKT	Fri, Nov 1, 2013	34.78	34.95	34.45	34.78
5146	NYSE	SKT	Thu, Oct 31, 2013	34.82	34.94	34.35	34.85
5145	NYSE	SKT	Wed, Oct 30, 2013	34.27	34.91	34.11	34.75
5144	NYSE	SKT	Tue, Oct 29, 2013	34.90	35.00	34.41	34.57
5143	NYSE	SKT	Mon, Oct 28, 2013	35.50	35.50	34.79	34.99
5142	NYSE	SKT	Fri, Oct 25, 2013	35.21	35.71	35.02	35.64
5141	NYSE	SKT	Thu, Oct 24, 2013	34.99	35.14	34.84	35.09
5140	NYSE	SKT	Wed, Oct 23, 2013	35.14	35.28	34.93	35.02
5139	NYSE	SKT	Tue, Oct 22, 2013	34.85	35.30	34.50	35.19
5138	NYSE	SKT	Mon, Oct 21, 2013	34.76	34.93	34.56	34.83
5137	NYSE	SKT	Fri, Oct 18, 2013	34.86	34.89	34.46	34.83
5136	NYSE	SKT	Thu, Oct 17, 2013	34.17	34.78	34.12	34.78
5135	NYSE	SKT	Wed, Oct 16, 2013	33.88	34.37	33.73	34.30
5134	NYSE	SKT	Tue, Oct 15, 2013	33.64	33.94	33.61	33.83
5133	NYSE	SKT	Mon, Oct 14, 2013	33.56	33.91	33.52	33.79
5132	NYSE	SKT	Fri, Oct 11, 2013	33.60	33.88	33.35	33.86
5131	NYSE	SKT	Thu, Oct 10, 2013	33.05	33.60	32.95	33.58
5130	NYSE	SKT	Wed, Oct 9, 2013	32.74	33.02	32.72	32.89
5129	NYSE	SKT	Tue, Oct 8, 2013	33.26	33.32	32.70	32.72
5128	NYSE	SKT	Mon, Oct 7, 2013	32.85	33.27	32.74	33.20
5127	NYSE	SKT	Fri, Oct 4, 2013	32.82	33.11	32.80	33.11
5126	NYSE	SKT	Thu, Oct 3, 2013	32.97	33.10	32.68	32.88
5125	NYSE	SKT	Wed, Oct 2, 2013	32.86	33.08	32.77	33.08
5124	NYSE	SKT	Tue, Oct 1, 2013	32.58	33.31	32.54	32.93
5123	NYSE	SKT	Mon, Sep 30, 2013	32.42	32.76	32.35	32.65
5122	NYSE	SKT	Fri, Sep 27, 2013	32.69	32.86	32.56	32.69
5121	NYSE	SKT	Thu, Sep 26, 2013	32.41	32.80	32.39	32.78
5120	NYSE	SKT	Wed, Sep 25, 2013	32.19	32.62	32.16	32.45
5119	NYSE	SKT	Tue, Sep 24, 2013	32.55	32.56	32.11	32.12
5118	NYSE	SKT	Mon, Sep 23, 2013	32.56	33.02	32.45	32.55
5117	NYSE	SKT	Fri, Sep 20, 2013	33.24	33.24	32.68	32.74
5116	NYSE	SKT	Thu, Sep 19, 2013	33.21	33.65	33.08	33.11
5115	NYSE	SKT	Wed, Sep 18, 2013	32.11	33.32	32.04	33.15
5114	NYSE	SKT	Tue, Sep 17, 2013	32.66	32.90	32.36	32.55
5113	NYSE	SKT	Mon, Sep 16, 2013	32.89	32.94	32.55	32.71
5112	NYSE	SKT	Fri, Sep 13, 2013	32.42	32.48	32.24	32.41
5111	NYSE	SKT	Thu, Sep 12, 2013	32.48	32.69	32.20	32.32
5110	NYSE	SKT	Wed, Sep 11, 2013	32.40	32.59	32.23	32.55
5109	NYSE	SKT	Tue, Sep 10, 2013	32.55	32.58	32.00	32.35
5108	NYSE	SKT	Mon, Sep 9, 2013	31.98	32.53	31.70	32.53
5107	NYSE	SKT	Fri, Sep 6, 2013	31.46	32.06	31.45	31.98
5106	NYSE	SKT	Thu, Sep 5, 2013	31.23	31.29	31.00	31.10
5105	NYSE	SKT	Wed, Sep 4, 2013	30.69	31.23	30.40	31.21
5104	NYSE	SKT	Tue, Sep 3, 2013	31.01	31.02	30.20	30.61
5103	NYSE	SKT	Fri, Aug 30, 2013	31.16	31.34	30.83	30.85
5102	NYSE	SKT	Thu, Aug 29, 2013	30.85	31.08	30.71	31.06
5101	NYSE	SKT	Wed, Aug 28, 2013	30.97	31.02	30.73	30.92
5100	NYSE	SKT	Tue, Aug 27, 2013	30.91	31.23	30.68	31.00
5099	NYSE	SKT	Mon, Aug 26, 2013	31.27	31.27	30.89	31.00
5098	NYSE	SKT	Fri, Aug 23, 2013	31.25	31.42	31.08	31.18
5097	NYSE	SKT	Thu, Aug 22, 2013	30.88	31.20	30.64	31.14
5096	NYSE	SKT	Wed, Aug 21, 2013	31.12	31.30	30.54	30.75
5095	NYSE	SKT	Tue, Aug 20, 2013	30.20	31.18	30.20	31.10
5094	NYSE	SKT	Mon, Aug 19, 2013	30.38	30.50	30.06	30.14
5093	NYSE	SKT	Fri, Aug 16, 2013	30.92	30.95	30.36	30.36
5092	NYSE	SKT	Thu, Aug 15, 2013	31.34	31.34	30.70	31.04
5091	NYSE	SKT	Wed, Aug 14, 2013	31.47	31.64	31.15	31.52
5090	NYSE	SKT	Tue, Aug 13, 2013	32.33	32.45	31.53	31.60
5089	NYSE	SKT	Mon, Aug 12, 2013	32.49	32.49	32.10	32.23
5088	NYSE	SKT	Fri, Aug 9, 2013	31.68	32.71	31.68	32.42
5087	NYSE	SKT	Thu, Aug 8, 2013	32.27	32.47	32.20	32.29
5086	NYSE	SKT	Wed, Aug 7, 2013	32.35	32.40	31.81	32.17
5085	NYSE	SKT	Tue, Aug 6, 2013	32.72	32.72	31.96	32.02
5084	NYSE	SKT	Mon, Aug 5, 2013	32.63	32.70	32.27	32.31
5083	NYSE	SKT	Fri, Aug 2, 2013	32.69	32.87	32.53	32.69
5082	NYSE	SKT	Thu, Aug 1, 2013	32.67	32.97	32.52	32.68
5081	NYSE	SKT	Wed, Jul 31, 2013	33.89	33.89	32.35	32.43
5080	NYSE	SKT	Tue, Jul 30, 2013	34.09	34.60	33.76	33.83
5079	NYSE	SKT	Mon, Jul 29, 2013	34.55	34.64	33.99	33.99
5078	NYSE	SKT	Fri, Jul 26, 2013	34.58	34.79	34.36	34.54
5077	NYSE	SKT	Thu, Jul 25, 2013	34.82	35.09	34.75	34.87
5076	NYSE	SKT	Wed, Jul 24, 2013	35.68	35.68	34.69	34.89
5075	NYSE	SKT	Tue, Jul 23, 2013	35.69	35.85	35.43	35.52
5074	NYSE	SKT	Mon, Jul 22, 2013	35.61	35.65	35.37	35.61
5073	NYSE	SKT	Fri, Jul 19, 2013	35.60	35.69	35.44	35.48
5072	NYSE	SKT	Thu, Jul 18, 2013	35.26	35.57	35.09	35.56
5071	NYSE	SKT	Wed, Jul 17, 2013	35.05	35.25	34.78	35.20
5070	NYSE	SKT	Tue, Jul 16, 2013	34.70	34.96	34.56	34.95
5069	NYSE	SKT	Mon, Jul 15, 2013	34.85	35.06	34.65	34.74
5068	NYSE	SKT	Fri, Jul 12, 2013	35.12	35.12	34.71	34.85
5067	NYSE	SKT	Thu, Jul 11, 2013	34.57	35.10	34.47	35.09
5066	NYSE	SKT	Wed, Jul 10, 2013	33.82	34.25	33.69	34.23
5065	NYSE	SKT	Tue, Jul 9, 2013	33.75	34.11	33.68	33.92
5064	NYSE	SKT	Mon, Jul 8, 2013	33.47	33.94	33.39	33.68
5063	NYSE	SKT	Fri, Jul 5, 2013	33.55	33.76	33.01	33.43
5062	NYSE	SKT	Wed, Jul 3, 2013	33.73	33.89	33.41	33.48
5061	NYSE	SKT	Tue, Jul 2, 2013	33.23	33.92	33.23	33.92
5060	NYSE	SKT	Mon, Jul 1, 2013	33.66	33.94	33.20	33.32
5059	NYSE	SKT	Fri, Jun 28, 2013	33.72	33.79	33.07	33.46
5058	NYSE	SKT	Thu, Jun 27, 2013	33.12	33.72	33.12	33.71
5057	NYSE	SKT	Wed, Jun 26, 2013	32.89	33.07	32.61	32.85
5056	NYSE	SKT	Tue, Jun 25, 2013	32.62	32.79	32.31	32.63
5055	NYSE	SKT	Mon, Jun 24, 2013	32.19	32.96	31.54	32.36
5054	NYSE	SKT	Fri, Jun 21, 2013	32.43	32.93	31.89	32.64
5053	NYSE	SKT	Thu, Jun 20, 2013	33.06	33.30	32.15	32.26
5052	NYSE	SKT	Wed, Jun 19, 2013	34.79	34.96	33.25	33.39
5051	NYSE	SKT	Tue, Jun 18, 2013	34.39	34.76	34.17	34.44
5050	NYSE	SKT	Mon, Jun 17, 2013	34.54	34.68	34.18	34.37
5049	NYSE	SKT	Fri, Jun 14, 2013	34.10	34.70	33.96	34.35
5048	NYSE	SKT	Thu, Jun 13, 2013	33.06	34.19	33.06	34.19
5047	NYSE	SKT	Wed, Jun 12, 2013	33.72	33.88	33.05	33.12
5046	NYSE	SKT	Tue, Jun 11, 2013	34.09	34.43	33.66	33.68
5045	NYSE	SKT	Mon, Jun 10, 2013	34.93	34.98	34.48	34.50
5044	NYSE	SKT	Fri, Jun 7, 2013	35.46	35.50	34.54	34.82
5043	NYSE	SKT	Thu, Jun 6, 2013	34.65	35.37	34.39	35.37
5042	NYSE	SKT	Wed, Jun 5, 2013	34.30	34.63	34.23	34.48
5041	NYSE	SKT	Tue, Jun 4, 2013	34.76	34.87	34.26	34.40
5040	NYSE	SKT	Mon, Jun 3, 2013	34.50	34.98	33.99	34.70
5039	NYSE	SKT	Fri, May 31, 2013	34.91	34.94	34.33	34.48
5038	NYSE	SKT	Thu, May 30, 2013	35.16	35.53	34.82	34.86
5037	NYSE	SKT	Wed, May 29, 2013	35.93	36.18	34.84	35.15
5036	NYSE	SKT	Tue, May 28, 2013	36.92	37.05	35.91	36.19
5035	NYSE	SKT	Fri, May 24, 2013	36.56	36.75	36.06	36.65
5034	NYSE	SKT	Thu, May 23, 2013	37.05	37.14	36.54	36.62
5033	NYSE	SKT	Wed, May 22, 2013	38.29	38.64	37.23	37.36
5032	NYSE	SKT	Tue, May 21, 2013	38.07	38.45	38.07	38.35
5031	NYSE	SKT	Mon, May 20, 2013	38.29	38.33	37.96	38.04
5030	NYSE	SKT	Fri, May 17, 2013	37.97	38.32	37.90	38.28
5029	NYSE	SKT	Thu, May 16, 2013	38.49	38.62	37.82	37.90
5028	NYSE	SKT	Wed, May 15, 2013	37.98	38.57	37.74	38.57
5027	NYSE	SKT	Tue, May 14, 2013	37.38	38.01	37.38	37.96
5026	NYSE	SKT	Mon, May 13, 2013	37.33	37.42	37.11	37.41
5025	NYSE	SKT	Fri, May 10, 2013	37.14	37.46	37.04	37.29
5024	NYSE	SKT	Thu, May 9, 2013	37.45	37.47	37.08	37.19
5023	NYSE	SKT	Wed, May 8, 2013	37.23	37.45	37.11	37.35
5022	NYSE	SKT	Tue, May 7, 2013	37.37	37.45	37.18	37.34
5021	NYSE	SKT	Mon, May 6, 2013	37.26	37.47	37.14	37.30
5020	NYSE	SKT	Fri, May 3, 2013	39.85	39.45	36.25	37.18
5019	NYSE	SKT	Thu, May 2, 2013	37.24	37.35	36.81	36.95
5018	NYSE	SKT	Wed, May 1, 2013	37.17	37.28	36.68	37.02
5017	NYSE	SKT	Tue, Apr 30, 2013	36.97	37.18	36.92	37.12
5016	NYSE	SKT	Mon, Apr 29, 2013	37.02	37.12	36.90	36.96
5015	NYSE	SKT	Fri, Apr 26, 2013	36.72	36.96	36.48	36.84
5014	NYSE	SKT	Thu, Apr 25, 2013	37.08	37.16	36.73	36.79
5013	NYSE	SKT	Wed, Apr 24, 2013	37.14	37.23	36.92	37.03
5012	NYSE	SKT	Tue, Apr 23, 2013	37.20	37.20	36.80	37.10
5011	NYSE	SKT	Mon, Apr 22, 2013	37.20	37.21	36.79	37.01
5010	NYSE	SKT	Fri, Apr 19, 2013	36.95	37.15	36.78	36.98
5009	NYSE	SKT	Thu, Apr 18, 2013	36.95	37.00	36.58	36.80
5008	NYSE	SKT	Wed, Apr 17, 2013	37.16	37.18	36.67	36.85
5007	NYSE	SKT	Tue, Apr 16, 2013	37.12	37.25	36.83	37.25
5006	NYSE	SKT	Mon, Apr 15, 2013	37.55	37.71	36.81	36.84
5005	NYSE	SKT	Fri, Apr 12, 2013	37.57	37.81	37.45	37.66
5004	NYSE	SKT	Thu, Apr 11, 2013	37.37	37.93	37.29	37.68
5003	NYSE	SKT	Wed, Apr 10, 2013	37.29	37.54	37.17	37.33
5002	NYSE	SKT	Tue, Apr 9, 2013	37.33	37.39	37.04	37.19
5001	NYSE	SKT	Mon, Apr 8, 2013	37.06	37.35	37.02	37.25
5000	NYSE	SKT	Fri, Apr 5, 2013	36.66	37.18	36.52	37.03
4999	NYSE	SKT	Thu, Apr 4, 2013	36.38	36.96	36.24	36.88
4998	NYSE	SKT	Wed, Apr 3, 2013	36.35	36.43	36.18	36.20
4997	NYSE	SKT	Tue, Apr 2, 2013	36.34	36.42	36.18	36.33
4996	NYSE	SKT	Mon, Apr 1, 2013	36.15	36.27	35.95	36.13
4995	NYSE	SKT	Thu, Mar 28, 2013	36.01	36.23	35.95	36.18
4994	NYSE	SKT	Wed, Mar 27, 2013	35.78	36.06	35.73	35.93
4993	NYSE	SKT	Tue, Mar 26, 2013	35.87	36.02	35.78	35.91
4992	NYSE	SKT	Mon, Mar 25, 2013	35.75	35.95	35.61	35.74
4991	NYSE	SKT	Fri, Mar 22, 2013	35.46	35.71	35.45	35.62
4990	NYSE	SKT	Thu, Mar 21, 2013	35.24	35.95	35.24	35.39
4989	NYSE	SKT	Wed, Mar 20, 2013	35.30	35.36	35.14	35.35
4988	NYSE	SKT	Tue, Mar 19, 2013	35.34	35.43	34.87	35.14
4987	NYSE	SKT	Mon, Mar 18, 2013	35.34	35.45	35.12	35.35
4986	NYSE	SKT	Fri, Mar 15, 2013	35.16	35.61	35.07	35.59
4985	NYSE	SKT	Thu, Mar 14, 2013	35.37	35.47	35.24	35.30
4984	NYSE	SKT	Wed, Mar 13, 2013	35.34	35.50	35.08	35.25
4983	NYSE	SKT	Tue, Mar 12, 2013	35.48	35.66	35.19	35.33
4982	NYSE	SKT	Mon, Mar 11, 2013	35.57	35.62	35.35	35.51
4981	NYSE	SKT	Fri, Mar 8, 2013	35.77	35.88	35.29	35.57
4980	NYSE	SKT	Thu, Mar 7, 2013	36.00	36.00	35.70	35.76
4979	NYSE	SKT	Wed, Mar 6, 2013	36.03	36.03	35.58	35.94
4978	NYSE	SKT	Tue, Mar 5, 2013	35.73	36.03	35.52	35.94
4977	NYSE	SKT	Mon, Mar 4, 2013	35.42	35.74	35.29	35.56
4976	NYSE	SKT	Fri, Mar 1, 2013	35.21	35.42	34.95	35.37
4975	NYSE	SKT	Thu, Feb 28, 2013	35.40	35.50	35.19	35.29
4974	NYSE	SKT	Wed, Feb 27, 2013	35.05	35.54	35.03	35.44
4973	NYSE	SKT	Tue, Feb 26, 2013	34.97	35.24	34.64	35.09
4972	NYSE	SKT	Mon, Feb 25, 2013	35.41	35.42	34.80	34.80
4971	NYSE	SKT	Fri, Feb 22, 2013	35.25	35.34	35.06	35.23
4970	NYSE	SKT	Thu, Feb 21, 2013	35.38	35.45	34.92	35.08
4969	NYSE	SKT	Wed, Feb 20, 2013	35.40	35.86	35.34	35.44
4968	NYSE	SKT	Tue, Feb 19, 2013	35.33	35.50	35.18	35.46
4967	NYSE	SKT	Fri, Feb 15, 2013	35.48	35.60	35.08	35.26
4966	NYSE	SKT	Thu, Feb 14, 2013	35.92	35.99	35.52	35.53
4965	NYSE	SKT	Wed, Feb 13, 2013	36.29	36.39	35.41	35.90
4964	NYSE	SKT	Tue, Feb 12, 2013	35.92	36.48	35.92	36.47
4963	NYSE	SKT	Mon, Feb 11, 2013	36.12	36.18	35.91	36.05
4962	NYSE	SKT	Fri, Feb 8, 2013	35.70	36.08	35.61	36.06
4961	NYSE	SKT	Thu, Feb 7, 2013	35.79	35.82	35.58	35.65
4960	NYSE	SKT	Wed, Feb 6, 2013	35.65	35.88	35.58	35.77
4959	NYSE	SKT	Tue, Feb 5, 2013	35.84	35.84	35.55	35.84
4958	NYSE	SKT	Mon, Feb 4, 2013	35.41	35.80	35.22	35.80
4957	NYSE	SKT	Fri, Feb 1, 2013	35.75	35.75	35.24	35.55
4956	NYSE	SKT	Thu, Jan 31, 2013	35.33	35.61	35.14	35.42
4955	NYSE	SKT	Wed, Jan 30, 2013	35.50	35.51	35.16	35.33
4954	NYSE	SKT	Tue, Jan 29, 2013	35.47	35.56	35.32	35.47
4953	NYSE	SKT	Mon, Jan 28, 2013	35.38	35.41	34.85	35.35
4952	NYSE	SKT	Fri, Jan 25, 2013	35.48	35.61	35.32	35.51
4951	NYSE	SKT	Thu, Jan 24, 2013	35.30	35.48	35.08	35.39
4950	NYSE	SKT	Wed, Jan 23, 2013	35.32	35.44	35.20	35.35
4949	NYSE	SKT	Tue, Jan 22, 2013	35.12	35.43	35.08	35.39
4948	NYSE	SKT	Fri, Jan 18, 2013	35.06	35.08	34.80	35.05
4947	NYSE	SKT	Thu, Jan 17, 2013	35.17	35.19	34.84	34.97
4946	NYSE	SKT	Wed, Jan 16, 2013	35.08	35.22	34.96	35.04
4945	NYSE	SKT	Tue, Jan 15, 2013	35.16	35.23	34.90	35.20
4944	NYSE	SKT	Mon, Jan 14, 2013	34.92	35.10	34.80	35.05
4943	NYSE	SKT	Fri, Jan 11, 2013	34.85	35.09	34.65	34.97
4942	NYSE	SKT	Thu, Jan 10, 2013	34.91	34.96	34.67	34.93
4941	NYSE	SKT	Wed, Jan 9, 2013	34.70	34.98	34.58	34.82
4940	NYSE	SKT	Tue, Jan 8, 2013	34.60	34.63	34.38	34.58
4939	NYSE	SKT	Mon, Jan 7, 2013	34.41	34.65	34.23	34.55
4938	NYSE	SKT	Fri, Jan 4, 2013	33.43	34.36	33.43	34.35
4937	NYSE	SKT	Thu, Jan 3, 2013	34.45	34.69	34.24	34.46
4936	NYSE	SKT	Wed, Jan 2, 2013	34.70	34.84	34.37	34.50
4935	NYSE	SKT	Mon, Dec 31, 2012	34.07	34.29	33.97	34.20
4934	NYSE	SKT	Fri, Dec 28, 2012	34.18	34.44	34.02	34.13
4933	NYSE	SKT	Thu, Dec 27, 2012	33.95	34.46	33.83	34.43
4932	NYSE	SKT	Wed, Dec 26, 2012	33.99	34.12	33.89	33.96
4931	NYSE	SKT	Mon, Dec 24, 2012	33.85	34.16	33.64	33.98
4930	NYSE	SKT	Fri, Dec 21, 2012	33.56	34.11	33.49	33.94
4929	NYSE	SKT	Thu, Dec 20, 2012	33.63	33.89	33.56	33.89
4928	NYSE	SKT	Wed, Dec 19, 2012	33.60	33.79	33.53	33.60
4927	NYSE	SKT	Tue, Dec 18, 2012	33.49	33.66	33.32	33.64
4926	NYSE	SKT	Mon, Dec 17, 2012	34.09	34.09	33.04	33.55
4925	NYSE	SKT	Fri, Dec 14, 2012	33.43	33.43	32.92	33.18
4924	NYSE	SKT	Thu, Dec 13, 2012	33.18	33.28	32.80	32.98
4923	NYSE	SKT	Wed, Dec 12, 2012	33.30	33.38	32.84	33.25
4922	NYSE	SKT	Tue, Dec 11, 2012	33.16	33.25	33.06	33.24
4921	NYSE	SKT	Mon, Dec 10, 2012	33.07	33.33	32.92	33.06
4920	NYSE	SKT	Fri, Dec 7, 2012	33.16	33.21	32.95	33.05
4919	NYSE	SKT	Thu, Dec 6, 2012	33.01	33.24	32.89	33.00
4918	NYSE	SKT	Wed, Dec 5, 2012	32.89	33.19	32.67	33.00
4917	NYSE	SKT	Tue, Dec 4, 2012	32.87	33.06	32.58	32.98
4916	NYSE	SKT	Mon, Dec 3, 2012	33.00	33.18	32.75	32.99
4915	NYSE	SKT	Fri, Nov 30, 2012	32.39	32.94	32.23	32.88
4914	NYSE	SKT	Thu, Nov 29, 2012	32.11	32.43	31.83	32.42
4913	NYSE	SKT	Wed, Nov 28, 2012	32.31	32.34	31.93	31.94
4912	NYSE	SKT	Tue, Nov 27, 2012	32.34	32.55	31.94	32.31
4911	NYSE	SKT	Mon, Nov 26, 2012	32.19	32.70	32.10	32.49
4910	NYSE	SKT	Fri, Nov 23, 2012	32.31	32.48	32.16	32.41
4909	NYSE	SKT	Wed, Nov 21, 2012	32.18	32.25	31.81	32.18
4908	NYSE	SKT	Tue, Nov 20, 2012	31.88	32.18	31.64	32.11
4907	NYSE	SKT	Mon, Nov 19, 2012	31.56	32.11	31.48	31.84
4906	NYSE	SKT	Fri, Nov 16, 2012	31.26	31.56	31.11	31.39
4905	NYSE	SKT	Thu, Nov 15, 2012	31.37	31.69	31.10	31.27
4904	NYSE	SKT	Wed, Nov 14, 2012	32.06	32.12	31.30	31.41
4903	NYSE	SKT	Tue, Nov 13, 2012	31.88	32.34	31.75	32.02
4902	NYSE	SKT	Mon, Nov 12, 2012	32.30	32.30	31.90	32.00
4901	NYSE	SKT	Fri, Nov 9, 2012	32.27	32.60	32.09	32.23
4900	NYSE	SKT	Thu, Nov 8, 2012	32.51	32.68	32.20	32.33
4899	NYSE	SKT	Wed, Nov 7, 2012	32.35	32.75	32.24	32.55
4898	NYSE	SKT	Tue, Nov 6, 2012	32.75	32.75	32.22	32.50
4897	NYSE	SKT	Mon, Nov 5, 2012	32.46	32.92	32.18	32.59
4896	NYSE	SKT	Fri, Nov 2, 2012	32.31	32.81	32.17	32.46
4895	NYSE	SKT	Thu, Nov 1, 2012	31.67	31.99	31.48	31.83
4894	NYSE	SKT	Wed, Oct 31, 2012	31.01	31.53	30.87	31.47
4893	NYSE	SKT	Fri, Oct 26, 2012	31.13	31.19	30.90	30.97
4892	NYSE	SKT	Thu, Oct 25, 2012	31.51	31.65	30.91	31.23
4891	NYSE	SKT	Wed, Oct 24, 2012	31.62	31.62	31.27	31.41
4890	NYSE	SKT	Tue, Oct 23, 2012	31.67	31.76	31.35	31.40
4889	NYSE	SKT	Mon, Oct 22, 2012	32.17	32.23	31.80	31.89
4888	NYSE	SKT	Fri, Oct 19, 2012	32.30	32.43	32.08	32.16
4887	NYSE	SKT	Thu, Oct 18, 2012	31.95	32.39	31.95	32.32
4886	NYSE	SKT	Wed, Oct 17, 2012	32.04	32.10	31.83	31.93
4885	NYSE	SKT	Tue, Oct 16, 2012	32.05	32.15	32.01	32.13
4884	NYSE	SKT	Mon, Oct 15, 2012	32.05	32.07	31.66	31.99
4883	NYSE	SKT	Fri, Oct 12, 2012	32.02	32.17	31.95	32.00
4882	NYSE	SKT	Thu, Oct 11, 2012	32.21	32.23	31.97	32.00
4881	NYSE	SKT	Wed, Oct 10, 2012	31.85	32.05	31.62	32.05
4880	NYSE	SKT	Tue, Oct 9, 2012	32.02	32.06	31.81	31.81
4879	NYSE	SKT	Mon, Oct 8, 2012	31.99	32.02	31.77	32.02
4878	NYSE	SKT	Fri, Oct 5, 2012	32.00	32.32	31.71	32.07
4877	NYSE	SKT	Thu, Oct 4, 2012	32.13	32.19	31.62	31.96
4876	NYSE	SKT	Wed, Oct 3, 2012	31.86	32.28	31.84	32.02
4875	NYSE	SKT	Tue, Oct 2, 2012	31.90	31.97	31.58	31.86
4874	NYSE	SKT	Mon, Oct 1, 2012	32.33	32.49	31.43	31.80
4873	NYSE	SKT	Fri, Sep 28, 2012	32.14	32.42	31.91	32.33
4872	NYSE	SKT	Thu, Sep 27, 2012	32.17	32.53	32.16	32.29
4871	NYSE	SKT	Wed, Sep 26, 2012	32.05	32.31	32.03	32.04
4870	NYSE	SKT	Tue, Sep 25, 2012	32.48	32.64	32.07	32.07
4869	NYSE	SKT	Mon, Sep 24, 2012	32.39	32.72	32.39	32.45
4868	NYSE	SKT	Fri, Sep 21, 2012	32.67	32.74	32.37	32.55
4867	NYSE	SKT	Thu, Sep 20, 2012	33.69	33.69	32.48	32.57
4866	NYSE	SKT	Wed, Sep 19, 2012	33.50	33.52	33.15	33.19
4865	NYSE	SKT	Tue, Sep 18, 2012	33.85	33.93	33.37	33.49
4864	NYSE	SKT	Mon, Sep 17, 2012	33.83	34.09	33.82	33.88
4863	NYSE	SKT	Fri, Sep 14, 2012	33.88	34.07	33.77	33.95
4862	NYSE	SKT	Thu, Sep 13, 2012	33.53	33.93	33.33	33.82
4861	NYSE	SKT	Wed, Sep 12, 2012	33.55	33.77	32.86	33.55
4860	NYSE	SKT	Tue, Sep 11, 2012	33.27	33.71	33.24	33.63
4859	NYSE	SKT	Mon, Sep 10, 2012	33.32	33.43	33.08	33.33
4858	NYSE	SKT	Fri, Sep 7, 2012	33.41	33.63	33.30	33.39
4857	NYSE	SKT	Thu, Sep 6, 2012	33.59	33.72	33.30	33.40
4856	NYSE	SKT	Wed, Sep 5, 2012	33.80	33.80	33.36	33.43
4855	NYSE	SKT	Tue, Sep 4, 2012	33.56	33.87	33.44	33.80
4854	NYSE	SKT	Fri, Aug 31, 2012	33.73	33.73	33.22	33.55
4853	NYSE	SKT	Thu, Aug 30, 2012	33.54	33.66	33.24	33.56
4852	NYSE	SKT	Wed, Aug 29, 2012	33.47	33.61	33.34	33.60
4851	NYSE	SKT	Tue, Aug 28, 2012	33.25	33.46	33.01	33.42
4850	NYSE	SKT	Mon, Aug 27, 2012	33.34	33.40	33.17	33.25
4849	NYSE	SKT	Fri, Aug 24, 2012	32.84	33.24	32.61	33.18
4848	NYSE	SKT	Thu, Aug 23, 2012	32.98	33.05	32.58	32.82
4847	NYSE	SKT	Wed, Aug 22, 2012	33.03	33.06	32.76	33.06
4846	NYSE	SKT	Tue, Aug 21, 2012	33.15	33.27	32.94	33.05
4845	NYSE	SKT	Mon, Aug 20, 2012	33.38	33.41	32.91	33.03
4844	NYSE	SKT	Fri, Aug 17, 2012	33.30	33.39	33.10	33.35
4843	NYSE	SKT	Thu, Aug 16, 2012	33.07	33.31	32.85	33.24
4842	NYSE	SKT	Wed, Aug 15, 2012	32.91	33.27	32.88	33.03
4841	NYSE	SKT	Tue, Aug 14, 2012	33.36	33.40	32.91	32.99
4840	NYSE	SKT	Mon, Aug 13, 2012	33.09	33.44	33.09	33.25
4839	NYSE	SKT	Fri, Aug 10, 2012	33.10	33.27	32.94	33.21
4838	NYSE	SKT	Thu, Aug 9, 2012	33.31	33.49	32.97	33.10
4837	NYSE	SKT	Wed, Aug 8, 2012	33.62	33.62	33.10	33.29
4836	NYSE	SKT	Tue, Aug 7, 2012	33.75	33.76	33.25	33.54
4835	NYSE	SKT	Mon, Aug 6, 2012	33.46	33.71	33.36	33.58
4834	NYSE	SKT	Fri, Aug 3, 2012	33.28	33.65	33.17	33.46
4833	NYSE	SKT	Thu, Aug 2, 2012	32.48	33.07	32.32	33.06
4832	NYSE	SKT	Wed, Aug 1, 2012	32.20	32.91	32.07	32.64
4831	NYSE	SKT	Tue, Jul 31, 2012	32.27	32.33	32.00	32.20
4830	NYSE	SKT	Mon, Jul 30, 2012	32.33	32.48	32.13	32.24
4829	NYSE	SKT	Fri, Jul 27, 2012	32.25	32.56	32.17	32.30
4828	NYSE	SKT	Thu, Jul 26, 2012	32.07	32.35	31.97	32.08
4827	NYSE	SKT	Wed, Jul 25, 2012	32.11	32.13	31.50	31.95
4826	NYSE	SKT	Tue, Jul 24, 2012	31.99	32.23	31.64	31.88
4825	NYSE	SKT	Mon, Jul 23, 2012	31.63	32.04	31.63	32.00
4824	NYSE	SKT	Fri, Jul 20, 2012	31.95	32.09	31.77	31.98
4823	NYSE	SKT	Thu, Jul 19, 2012	32.50	32.50	31.75	32.05
4822	NYSE	SKT	Wed, Jul 18, 2012	32.64	32.73	32.19	32.40
4821	NYSE	SKT	Tue, Jul 17, 2012	32.75	32.86	32.37	32.74
4820	NYSE	SKT	Mon, Jul 16, 2012	32.60	32.84	32.58	32.62
4819	NYSE	SKT	Fri, Jul 13, 2012	32.46	32.85	32.41	32.68
4818	NYSE	SKT	Thu, Jul 12, 2012	31.99	32.75	31.86	32.52
4817	NYSE	SKT	Wed, Jul 11, 2012	32.17	32.22	31.72	32.09
4816	NYSE	SKT	Tue, Jul 10, 2012	32.63	32.64	32.03	32.21
4815	NYSE	SKT	Mon, Jul 9, 2012	32.43	32.52	32.23	32.52
4814	NYSE	SKT	Fri, Jul 6, 2012	32.06	32.54	32.05	32.49
4813	NYSE	SKT	Thu, Jul 5, 2012	32.44	32.64	32.20	32.38
4812	NYSE	SKT	Tue, Jul 3, 2012	32.41	32.62	32.38	32.52
4811	NYSE	SKT	Mon, Jul 2, 2012	32.04	32.53	31.91	32.41
4810	NYSE	SKT	Fri, Jun 29, 2012	31.65	32.05	31.44	32.05
4809	NYSE	SKT	Thu, Jun 28, 2012	30.91	31.25	30.74	31.25
4808	NYSE	SKT	Wed, Jun 27, 2012	31.23	31.45	31.01	31.09
4807	NYSE	SKT	Tue, Jun 26, 2012	31.11	31.42	30.75	31.22
4806	NYSE	SKT	Mon, Jun 25, 2012	30.58	31.13	30.58	31.02
4805	NYSE	SKT	Fri, Jun 22, 2012	31.23	31.24	30.79	31.01
4804	NYSE	SKT	Thu, Jun 21, 2012	31.56	31.60	30.90	31.02
4803	NYSE	SKT	Wed, Jun 20, 2012	31.40	31.58	31.21	31.52
4802	NYSE	SKT	Tue, Jun 19, 2012	31.14	31.59	30.97	31.29
4801	NYSE	SKT	Mon, Jun 18, 2012	30.85	31.11	30.71	31.00
4800	NYSE	SKT	Fri, Jun 15, 2012	30.84	31.08	30.74	30.93
4799	NYSE	SKT	Thu, Jun 14, 2012	30.80	31.07	30.69	30.95
4798	NYSE	SKT	Wed, Jun 13, 2012	30.66	31.12	30.66	30.70
4797	NYSE	SKT	Tue, Jun 12, 2012	30.70	30.91	30.46	30.85
4796	NYSE	SKT	Mon, Jun 11, 2012	31.81	31.81	30.60	30.62
4795	NYSE	SKT	Fri, Jun 8, 2012	31.37	31.54	31.08	31.51
4794	NYSE	SKT	Thu, Jun 7, 2012	31.97	32.16	31.45	31.46
4793	NYSE	SKT	Wed, Jun 6, 2012	31.00	31.64	30.87	31.64
4792	NYSE	SKT	Tue, Jun 5, 2012	30.06	30.88	29.99	30.86
4791	NYSE	SKT	Mon, Jun 4, 2012	30.29	30.59	29.93	30.22
4790	NYSE	SKT	Fri, Jun 1, 2012	30.47	30.68	30.14	30.28
4789	NYSE	SKT	Thu, May 31, 2012	31.27	31.28	30.86	31.01
4788	NYSE	SKT	Wed, May 30, 2012	31.40	31.48	30.96	31.07
4787	NYSE	SKT	Tue, May 29, 2012	31.46	31.55	31.27	31.55
4786	NYSE	SKT	Fri, May 25, 2012	31.52	31.67	31.09	31.20
4785	NYSE	SKT	Thu, May 24, 2012	31.43	31.63	31.24	31.46
4784	NYSE	SKT	Wed, May 23, 2012	31.22	31.50	31.05	31.35
4783	NYSE	SKT	Tue, May 22, 2012	31.41	31.70	31.24	31.38
4782	NYSE	SKT	Mon, May 21, 2012	31.24	31.53	31.07	31.28
4781	NYSE	SKT	Fri, May 18, 2012	31.32	31.64	30.92	31.15
4780	NYSE	SKT	Thu, May 17, 2012	32.02	32.04	31.06	31.06
4779	NYSE	SKT	Wed, May 16, 2012	32.50	32.53	32.02	32.05
4778	NYSE	SKT	Tue, May 15, 2012	32.33	32.53	32.15	32.36
4777	NYSE	SKT	Mon, May 14, 2012	32.38	32.53	32.13	32.27
4776	NYSE	SKT	Fri, May 11, 2012	32.10	32.66	32.10	32.59
4775	NYSE	SKT	Thu, May 10, 2012	32.72	32.75	32.23	32.31
4774	NYSE	SKT	Wed, May 9, 2012	31.90	32.31	31.79	32.25
4773	NYSE	SKT	Tue, May 8, 2012	31.48	32.29	31.48	32.23
4772	NYSE	SKT	Mon, May 7, 2012	31.17	31.82	31.15	31.69
4771	NYSE	SKT	Fri, May 4, 2012	31.20	31.27	31.08	31.18
4770	NYSE	SKT	Thu, May 3, 2012	31.54	31.66	31.29	31.31
4769	NYSE	SKT	Wed, May 2, 2012	31.33	31.61	31.10	31.52
4768	NYSE	SKT	Tue, May 1, 2012	31.25	31.83	31.13	31.56
4767	NYSE	SKT	Mon, Apr 30, 2012	31.33	31.39	31.05	31.32
4766	NYSE	SKT	Fri, Apr 27, 2012	31.46	31.65	31.16	31.45
4765	NYSE	SKT	Thu, Apr 26, 2012	31.25	31.46	31.02	31.46
4764	NYSE	SKT	Wed, Apr 25, 2012	30.69	31.46	30.65	31.46
4763	NYSE	SKT	Tue, Apr 24, 2012	30.41	30.87	30.40	30.87
4762	NYSE	SKT	Mon, Apr 23, 2012	30.33	30.57	30.10	30.41
4761	NYSE	SKT	Fri, Apr 20, 2012	30.45	30.72	30.31	30.67
4760	NYSE	SKT	Thu, Apr 19, 2012	30.05	30.30	29.95	30.17
4759	NYSE	SKT	Wed, Apr 18, 2012	30.03	30.24	29.93	30.10
4758	NYSE	SKT	Tue, Apr 17, 2012	30.15	30.40	29.86	30.19
4757	NYSE	SKT	Mon, Apr 16, 2012	29.69	30.20	29.57	30.00
4756	NYSE	SKT	Fri, Apr 13, 2012	29.55	29.65	29.41	29.50
4755	NYSE	SKT	Thu, Apr 12, 2012	29.39	29.66	29.26	29.63
4754	NYSE	SKT	Wed, Apr 11, 2012	29.26	29.49	28.99	29.45
4753	NYSE	SKT	Tue, Apr 10, 2012	29.25	29.49	28.94	29.03
4752	NYSE	SKT	Mon, Apr 9, 2012	29.25	29.48	29.19	29.29
4751	NYSE	SKT	Thu, Apr 5, 2012	29.61	29.77	29.48	29.69
4750	NYSE	SKT	Wed, Apr 4, 2012	29.94	29.99	29.64	29.76
4749	NYSE	SKT	Tue, Apr 3, 2012	30.12	30.26	29.92	30.13
4748	NYSE	SKT	Mon, Apr 2, 2012	29.69	30.18	29.64	30.18
4747	NYSE	SKT	Fri, Mar 30, 2012	29.97	30.04	29.68	29.73
4746	NYSE	SKT	Thu, Mar 29, 2012	29.64	29.82	29.48	29.78
4745	NYSE	SKT	Wed, Mar 28, 2012	30.14	30.14	29.43	29.82
4744	NYSE	SKT	Tue, Mar 27, 2012	29.82	30.25	29.78	30.05
4743	NYSE	SKT	Mon, Mar 26, 2012	29.72	29.93	29.60	29.83
4742	NYSE	SKT	Fri, Mar 23, 2012	29.47	29.64	29.24	29.49
4741	NYSE	SKT	Thu, Mar 22, 2012	29.62	29.71	29.38	29.44
4740	NYSE	SKT	Wed, Mar 21, 2012	29.81	30.00	29.67	29.80
4739	NYSE	SKT	Tue, Mar 20, 2012	29.65	29.82	29.57	29.73
4738	NYSE	SKT	Mon, Mar 19, 2012	29.75	29.84	29.62	29.71
4737	NYSE	SKT	Fri, Mar 16, 2012	29.67	29.89	29.62	29.65
4736	NYSE	SKT	Thu, Mar 15, 2012	29.55	29.81	29.40	29.68
4735	NYSE	SKT	Wed, Mar 14, 2012	29.51	29.78	29.24	29.49
4734	NYSE	SKT	Tue, Mar 13, 2012	29.86	30.25	29.76	30.17
4733	NYSE	SKT	Mon, Mar 12, 2012	29.50	29.76	29.47	29.71
4732	NYSE	SKT	Fri, Mar 9, 2012	29.23	29.56	29.14	29.38
4731	NYSE	SKT	Thu, Mar 8, 2012	29.50	29.50	29.11	29.15
4730	NYSE	SKT	Wed, Mar 7, 2012	29.50	29.50	28.99	29.40
4729	NYSE	SKT	Tue, Mar 6, 2012	29.30	29.71	29.27	29.38
4728	NYSE	SKT	Mon, Mar 5, 2012	29.20	29.54	29.02	29.53
4727	NYSE	SKT	Fri, Mar 2, 2012	29.47	29.52	29.20	29.32
4726	NYSE	SKT	Thu, Mar 1, 2012	29.31	29.57	29.19	29.56
4725	NYSE	SKT	Wed, Feb 29, 2012	28.98	29.43	28.94	29.28
4724	NYSE	SKT	Tue, Feb 28, 2012	29.08	29.15	28.85	28.99
4723	NYSE	SKT	Mon, Feb 27, 2012	29.02	29.06	28.61	29.03
4722	NYSE	SKT	Fri, Feb 24, 2012	29.35	29.40	29.00	29.20
4721	NYSE	SKT	Thu, Feb 23, 2012	28.88	29.41	28.82	29.35
4720	NYSE	SKT	Wed, Feb 22, 2012	28.90	29.10	28.63	28.91
4719	NYSE	SKT	Tue, Feb 21, 2012	29.31	29.39	28.87	28.94
4718	NYSE	SKT	Fri, Feb 17, 2012	29.15	29.39	28.91	29.38
4717	NYSE	SKT	Thu, Feb 16, 2012	29.02	29.18	28.94	29.10
4716	NYSE	SKT	Wed, Feb 15, 2012	29.07	29.34	28.76	28.95
4715	NYSE	SKT	Tue, Feb 14, 2012	29.41	29.46	28.82	29.00
4714	NYSE	SKT	Mon, Feb 13, 2012	29.36	29.65	29.28	29.50
4713	NYSE	SKT	Fri, Feb 10, 2012	29.21	29.60	28.95	29.12
4712	NYSE	SKT	Thu, Feb 9, 2012	29.87	29.87	29.26	29.39
4711	NYSE	SKT	Wed, Feb 8, 2012	29.71	29.81	29.46	29.74
4710	NYSE	SKT	Tue, Feb 7, 2012	29.72	29.90	29.69	29.77
4709	NYSE	SKT	Mon, Feb 6, 2012	29.93	30.11	29.68	29.80
4708	NYSE	SKT	Fri, Feb 3, 2012	30.17	30.27	29.79	30.04
4707	NYSE	SKT	Thu, Feb 2, 2012	29.84	29.98	29.74	29.95
4706	NYSE	SKT	Wed, Feb 1, 2012	29.61	29.94	29.61	29.87
4705	NYSE	SKT	Tue, Jan 31, 2012	29.72	29.72	29.26	29.50
4704	NYSE	SKT	Mon, Jan 30, 2012	29.43	29.62	29.34	29.50
4703	NYSE	SKT	Fri, Jan 27, 2012	29.46	29.77	29.27	29.66
4702	NYSE	SKT	Thu, Jan 26, 2012	29.41	29.62	29.32	29.57
4701	NYSE	SKT	Wed, Jan 25, 2012	29.14	29.47	29.11	29.39
4700	NYSE	SKT	Tue, Jan 24, 2012	28.87	29.25	28.82	29.20
4699	NYSE	SKT	Mon, Jan 23, 2012	28.67	29.06	28.63	29.00
4698	NYSE	SKT	Fri, Jan 20, 2012	28.55	28.69	28.39	28.68
4697	NYSE	SKT	Thu, Jan 19, 2012	28.43	28.64	28.17	28.47
4696	NYSE	SKT	Wed, Jan 18, 2012	28.10	28.27	28.07	28.24
4695	NYSE	SKT	Tue, Jan 17, 2012	28.41	28.41	27.97	28.10
4694	NYSE	SKT	Fri, Jan 13, 2012	28.13	28.35	27.72	28.21
4693	NYSE	SKT	Thu, Jan 12, 2012	28.66	28.75	28.18	28.25
4692	NYSE	SKT	Wed, Jan 11, 2012	28.91	28.99	28.61	28.75
4691	NYSE	SKT	Tue, Jan 10, 2012	29.43	29.58	28.93	29.00
4690	NYSE	SKT	Mon, Jan 9, 2012	29.53	29.61	29.00	29.08
4689	NYSE	SKT	Fri, Jan 6, 2012	29.80	29.87	29.41	29.43
4688	NYSE	SKT	Thu, Jan 5, 2012	29.19	29.65	29.01	29.62
4687	NYSE	SKT	Wed, Jan 4, 2012	29.35	29.50	29.18	29.29
4686	NYSE	SKT	Tue, Jan 3, 2012	29.81	30.16	29.22	29.58
4685	NYSE	SKT	Fri, Dec 30, 2011	29.69	30.00	29.27	29.32
4684	NYSE	SKT	Thu, Dec 29, 2011	29.47	29.94	29.36	29.62
4683	NYSE	SKT	Wed, Dec 28, 2011	29.84	29.84	29.32	29.33
4682	NYSE	SKT	Tue, Dec 27, 2011	29.64	30.15	29.35	29.82
4681	NYSE	SKT	Fri, Dec 23, 2011	29.70	29.81	29.43	29.60
4680	NYSE	SKT	Thu, Dec 22, 2011	29.19	29.82	29.10	29.60
4679	NYSE	SKT	Wed, Dec 21, 2011	29.12	29.31	28.85	29.19
4678	NYSE	SKT	Tue, Dec 20, 2011	28.84	29.41	28.84	29.34
4677	NYSE	SKT	Mon, Dec 19, 2011	28.79	29.11	28.36	28.42
4676	NYSE	SKT	Fri, Dec 16, 2011	28.58	28.84	28.45	28.78
4675	NYSE	SKT	Thu, Dec 15, 2011	28.10	28.39	27.94	28.32
4674	NYSE	SKT	Wed, Dec 14, 2011	27.69	28.20	27.52	27.76
4673	NYSE	SKT	Tue, Dec 13, 2011	28.18	28.47	27.55	27.76
4672	NYSE	SKT	Mon, Dec 12, 2011	28.00	28.23	27.82	28.02
4671	NYSE	SKT	Fri, Dec 9, 2011	27.56	28.41	27.56	28.21
4670	NYSE	SKT	Thu, Dec 8, 2011	27.99	27.99	27.53	27.55
4669	NYSE	SKT	Wed, Dec 7, 2011	27.79	28.17	27.57	28.07
4668	NYSE	SKT	Tue, Dec 6, 2011	28.27	28.39	27.88	27.94
4667	NYSE	SKT	Mon, Dec 5, 2011	28.31	28.62	28.05	28.19
4666	NYSE	SKT	Fri, Dec 2, 2011	28.38	28.62	27.84	27.85
4665	NYSE	SKT	Thu, Dec 1, 2011	28.30	28.54	28.08	28.20
4664	NYSE	SKT	Wed, Nov 30, 2011	27.79	28.40	27.65	28.35
4663	NYSE	SKT	Tue, Nov 29, 2011	27.10	27.21	26.80	26.96
4662	NYSE	SKT	Mon, Nov 28, 2011	27.12	27.22	26.85	27.05
4661	NYSE	SKT	Fri, Nov 25, 2011	26.06	26.82	25.99	26.29
4660	NYSE	SKT	Wed, Nov 23, 2011	26.86	27.01	26.11	26.14
4659	NYSE	SKT	Tue, Nov 22, 2011	27.21	27.47	27.02	27.15
4658	NYSE	SKT	Mon, Nov 21, 2011	27.55	27.67	27.09	27.23
4657	NYSE	SKT	Fri, Nov 18, 2011	27.80	28.01	27.62	28.00
4656	NYSE	SKT	Thu, Nov 17, 2011	27.95	28.07	27.64	27.81
4655	NYSE	SKT	Wed, Nov 16, 2011	28.22	28.65	28.01	28.05
4654	NYSE	SKT	Tue, Nov 15, 2011	27.83	28.53	27.73	28.41
4653	NYSE	SKT	Mon, Nov 14, 2011	28.16	28.17	27.69	27.83
4652	NYSE	SKT	Fri, Nov 11, 2011	27.86	28.41	27.63	28.37
4651	NYSE	SKT	Thu, Nov 10, 2011	28.05	28.05	27.32	27.51
4650	NYSE	SKT	Wed, Nov 9, 2011	28.10	28.33	27.50	27.61
4649	NYSE	SKT	Tue, Nov 8, 2011	28.45	28.74	27.98	28.65
4648	NYSE	SKT	Mon, Nov 7, 2011	28.39	28.88	28.17	28.40
4647	NYSE	SKT	Fri, Nov 4, 2011	28.45	28.61	28.04	28.46
4646	NYSE	SKT	Thu, Nov 3, 2011	28.55	28.73	27.79	28.61
4645	NYSE	SKT	Wed, Nov 2, 2011	28.03	28.39	27.73	28.31
4644	NYSE	SKT	Tue, Nov 1, 2011	27.15	28.13	26.52	27.56
4643	NYSE	SKT	Mon, Oct 31, 2011	27.82	28.46	27.57	28.16
4642	NYSE	SKT	Fri, Oct 28, 2011	28.12	28.49	27.99	28.30
4641	NYSE	SKT	Thu, Oct 27, 2011	28.05	28.54	27.54	27.96
4640	NYSE	SKT	Wed, Oct 26, 2011	28.22	28.27	26.82	27.14
4639	NYSE	SKT	Tue, Oct 25, 2011	28.19	28.19	27.70	27.75
4638	NYSE	SKT	Mon, Oct 24, 2011	28.04	28.27	27.70	28.26
4637	NYSE	SKT	Fri, Oct 21, 2011	27.54	27.87	27.34	27.83
4636	NYSE	SKT	Thu, Oct 20, 2011	27.15	27.27	26.45	27.00
4635	NYSE	SKT	Wed, Oct 19, 2011	27.74	27.81	26.95	27.10
4634	NYSE	SKT	Tue, Oct 18, 2011	26.62	27.77	26.48	27.68
4633	NYSE	SKT	Mon, Oct 17, 2011	27.08	27.19	26.37	26.54
4632	NYSE	SKT	Fri, Oct 14, 2011	26.97	27.55	26.84	27.39
4631	NYSE	SKT	Thu, Oct 13, 2011	26.61	26.87	26.19	26.63
4630	NYSE	SKT	Wed, Oct 12, 2011	26.62	27.19	26.51	26.86
4629	NYSE	SKT	Tue, Oct 11, 2011	26.67	26.89	26.36	26.49
4628	NYSE	SKT	Mon, Oct 10, 2011	25.95	26.93	25.93	26.91
4627	NYSE	SKT	Fri, Oct 7, 2011	26.38	26.49	25.43	25.51
4626	NYSE	SKT	Thu, Oct 6, 2011	25.22	26.30	25.10	26.27
4625	NYSE	SKT	Wed, Oct 5, 2011	25.91	25.91	24.34	25.38
4624	NYSE	SKT	Tue, Oct 4, 2011	24.49	25.95	23.98	25.88
4623	NYSE	SKT	Mon, Oct 3, 2011	25.88	26.12	24.72	24.73
4622	NYSE	SKT	Fri, Sep 30, 2011	26.29	26.63	26.01	26.01
4621	NYSE	SKT	Thu, Sep 29, 2011	26.70	26.70	26.09	26.65
4620	NYSE	SKT	Wed, Sep 28, 2011	27.15	27.15	26.12	26.15
4619	NYSE	SKT	Tue, Sep 27, 2011	27.23	27.70	26.90	27.06
4618	NYSE	SKT	Mon, Sep 26, 2011	26.83	26.83	26.06	26.73
4617	NYSE	SKT	Fri, Sep 23, 2011	25.99	26.59	25.66	26.58
4616	NYSE	SKT	Thu, Sep 22, 2011	25.85	26.44	25.58	26.13
4615	NYSE	SKT	Wed, Sep 21, 2011	27.61	27.67	26.44	26.47
4614	NYSE	SKT	Tue, Sep 20, 2011	27.57	28.14	27.40	27.68
4613	NYSE	SKT	Mon, Sep 19, 2011	27.73	27.83	27.49	27.49
4612	NYSE	SKT	Fri, Sep 16, 2011	27.84	28.16	27.45	28.15
4611	NYSE	SKT	Thu, Sep 15, 2011	27.51	27.76	27.22	27.76
4610	NYSE	SKT	Wed, Sep 14, 2011	27.20	27.43	26.62	27.23
4609	NYSE	SKT	Tue, Sep 13, 2011	27.02	27.17	26.64	27.00
4608	NYSE	SKT	Mon, Sep 12, 2011	26.40	26.99	26.34	26.92
4607	NYSE	SKT	Fri, Sep 9, 2011	27.36	27.58	26.66	26.87
4606	NYSE	SKT	Thu, Sep 8, 2011	27.67	28.19	27.61	27.83
4605	NYSE	SKT	Wed, Sep 7, 2011	27.50	27.87	26.88	27.84
4604	NYSE	SKT	Tue, Sep 6, 2011	26.11	27.29	25.82	27.13
4603	NYSE	SKT	Fri, Sep 2, 2011	26.98	27.46	26.90	26.91
4602	NYSE	SKT	Thu, Sep 1, 2011	28.20	28.25	27.28	27.48
4601	NYSE	SKT	Wed, Aug 31, 2011	28.01	28.29	27.66	28.13
4600	NYSE	SKT	Tue, Aug 30, 2011	27.34	28.12	26.93	27.89
4599	NYSE	SKT	Mon, Aug 29, 2011	27.07	27.45	26.86	27.40
4598	NYSE	SKT	Fri, Aug 26, 2011	26.34	26.75	25.84	26.72
4597	NYSE	SKT	Thu, Aug 25, 2011	27.01	27.29	26.31	26.57
4596	NYSE	SKT	Wed, Aug 24, 2011	26.39	26.88	26.18	26.84
4595	NYSE	SKT	Tue, Aug 23, 2011	25.75	26.37	25.52	26.37
4594	NYSE	SKT	Mon, Aug 22, 2011	26.26	26.28	25.41	25.71
4593	NYSE	SKT	Fri, Aug 19, 2011	25.23	26.12	25.11	25.72
4592	NYSE	SKT	Thu, Aug 18, 2011	25.69	26.21	25.46	25.73
4591	NYSE	SKT	Wed, Aug 17, 2011	26.87	27.07	26.38	26.61
4590	NYSE	SKT	Tue, Aug 16, 2011	26.67	27.08	26.25	26.74
4589	NYSE	SKT	Mon, Aug 15, 2011	26.30	26.98	26.19	26.97
4588	NYSE	SKT	Fri, Aug 12, 2011	26.21	26.55	25.77	26.12
4587	NYSE	SKT	Thu, Aug 11, 2011	25.10	26.42	24.92	25.98
4586	NYSE	SKT	Wed, Aug 10, 2011	24.36	26.53	23.79	25.02
4585	NYSE	SKT	Tue, Aug 9, 2011	22.60	25.05	22.55	25.02
4584	NYSE	SKT	Mon, Aug 8, 2011	23.51	23.92	22.38	22.39
4583	NYSE	SKT	Fri, Aug 5, 2011	25.47	25.62	23.92	24.20
4582	NYSE	SKT	Thu, Aug 4, 2011	26.24	26.36	25.02	25.02
4581	NYSE	SKT	Wed, Aug 3, 2011	26.54	26.70	25.52	26.50
4580	NYSE	SKT	Tue, Aug 2, 2011	27.29	27.35	26.33	26.36
4579	NYSE	SKT	Mon, Aug 1, 2011	27.92	27.92	27.20	27.44
4578	NYSE	SKT	Fri, Jul 29, 2011	27.22	27.49	26.99	27.45
4577	NYSE	SKT	Thu, Jul 28, 2011	27.45	27.93	27.29	27.52
4576	NYSE	SKT	Wed, Jul 27, 2011	28.43	28.43	27.43	27.46
4575	NYSE	SKT	Tue, Jul 26, 2011	28.54	28.85	28.41	28.70
4574	NYSE	SKT	Mon, Jul 25, 2011	28.54	28.86	28.46	28.61
4573	NYSE	SKT	Fri, Jul 22, 2011	28.76	28.99	28.61	28.92
4572	NYSE	SKT	Thu, Jul 21, 2011	28.70	28.91	28.61	28.75
4571	NYSE	SKT	Wed, Jul 20, 2011	28.47	28.61	28.26	28.61
4570	NYSE	SKT	Tue, Jul 19, 2011	28.14	28.47	28.06	28.45
4569	NYSE	SKT	Mon, Jul 18, 2011	27.96	28.03	27.51	27.92
4568	NYSE	SKT	Fri, Jul 15, 2011	27.67	28.02	27.57	28.00
4567	NYSE	SKT	Thu, Jul 14, 2011	27.95	28.05	27.53	27.69
4566	NYSE	SKT	Wed, Jul 13, 2011	28.16	28.27	27.91	27.95
4565	NYSE	SKT	Tue, Jul 12, 2011	27.84	28.32	27.84	28.04
4564	NYSE	SKT	Mon, Jul 11, 2011	28.29	28.38	27.86	27.95
4563	NYSE	SKT	Fri, Jul 8, 2011	28.22	28.59	28.15	28.57
4562	NYSE	SKT	Thu, Jul 7, 2011	28.34	28.70	28.19	28.56
4561	NYSE	SKT	Wed, Jul 6, 2011	27.81	28.21	27.71	28.14
4560	NYSE	SKT	Tue, Jul 5, 2011	27.77	28.09	27.42	27.89
4559	NYSE	SKT	Fri, Jul 1, 2011	26.79	27.36	26.72	27.31
4558	NYSE	SKT	Thu, Jun 30, 2011	27.05	27.07	26.55	26.77
4557	NYSE	SKT	Wed, Jun 29, 2011	26.44	26.87	26.04	26.32
4556	NYSE	SKT	Tue, Jun 28, 2011	25.95	26.60	25.83	26.10
4555	NYSE	SKT	Mon, Jun 27, 2011	26.70	26.91	26.52	26.58
4554	NYSE	SKT	Fri, Jun 24, 2011	26.73	26.87	26.38	26.68
4553	NYSE	SKT	Thu, Jun 23, 2011	26.93	26.93	26.40	26.65
4552	NYSE	SKT	Wed, Jun 22, 2011	27.15	27.46	27.04	27.21
4551	NYSE	SKT	Tue, Jun 21, 2011	27.16	27.26	26.98	27.23
4550	NYSE	SKT	Mon, Jun 20, 2011	26.54	27.15	26.51	27.02
4549	NYSE	SKT	Fri, Jun 17, 2011	26.60	26.72	26.33	26.56
4548	NYSE	SKT	Thu, Jun 16, 2011	25.95	26.48	25.93	26.39
4547	NYSE	SKT	Wed, Jun 15, 2011	25.92	26.26	25.90	26.04
4546	NYSE	SKT	Tue, Jun 14, 2011	26.29	26.38	26.00	26.14
4545	NYSE	SKT	Mon, Jun 13, 2011	25.57	25.81	25.43	25.57
4544	NYSE	SKT	Fri, Jun 10, 2011	26.29	26.34	25.48	25.51
4543	NYSE	SKT	Thu, Jun 9, 2011	26.92	26.92	26.37	26.44
4542	NYSE	SKT	Wed, Jun 8, 2011	26.50	26.99	26.50	26.77
4541	NYSE	SKT	Tue, Jun 7, 2011	26.70	26.98	26.62	26.68
4540	NYSE	SKT	Mon, Jun 6, 2011	26.81	26.98	26.53	26.55
4539	NYSE	SKT	Fri, Jun 3, 2011	26.63	27.15	26.56	26.94
4538	NYSE	SKT	Thu, Jun 2, 2011	26.91	27.23	26.91	26.94
4537	NYSE	SKT	Wed, Jun 1, 2011	27.42	27.64	26.78	26.82
4536	NYSE	SKT	Tue, May 31, 2011	27.26	27.57	27.05	27.46
4535	NYSE	SKT	Fri, May 27, 2011	26.87	27.03	26.66	26.98
4534	NYSE	SKT	Thu, May 26, 2011	26.70	26.83	26.56	26.80
4533	NYSE	SKT	Wed, May 25, 2011	26.57	26.94	26.37	26.78
4532	NYSE	SKT	Tue, May 24, 2011	26.69	26.79	26.50	26.65
4531	NYSE	SKT	Mon, May 23, 2011	26.46	26.76	26.36	26.59
4530	NYSE	SKT	Fri, May 20, 2011	27.10	27.30	26.75	26.78
4529	NYSE	SKT	Thu, May 19, 2011	27.38	27.43	27.07	27.14
4528	NYSE	SKT	Wed, May 18, 2011	27.25	27.34	27.03	27.30
4527	NYSE	SKT	Tue, May 17, 2011	27.00	27.25	26.89	27.17
4526	NYSE	SKT	Mon, May 16, 2011	27.23	27.41	27.04	27.19
4525	NYSE	SKT	Fri, May 13, 2011	27.73	27.70	27.15	27.39
4524	NYSE	SKT	Thu, May 12, 2011	27.54	27.91	27.35	27.65
4523	NYSE	SKT	Wed, May 11, 2011	27.88	27.96	27.59	27.62
4522	NYSE	SKT	Tue, May 10, 2011	27.93	28.05	27.77	27.96
4521	NYSE	SKT	Mon, May 9, 2011	27.59	27.98	27.43	27.85
4520	NYSE	SKT	Fri, May 6, 2011	27.98	28.04	27.58	27.78
4519	NYSE	SKT	Thu, May 5, 2011	27.37	27.90	27.26	27.76
4518	NYSE	SKT	Wed, May 4, 2011	27.49	27.67	27.26	27.50
4517	NYSE	SKT	Tue, May 3, 2011	27.46	27.69	27.14	27.48
4516	NYSE	SKT	Mon, May 2, 2011	27.74	27.74	27.40	27.55
4515	NYSE	SKT	Fri, Apr 29, 2011	27.31	27.72	27.30	27.63
4514	NYSE	SKT	Thu, Apr 28, 2011	27.24	27.88	27.24	27.75
4513	NYSE	SKT	Wed, Apr 27, 2011	26.64	27.51	26.47	27.24
4512	NYSE	SKT	Tue, Apr 26, 2011	26.40	26.83	26.24	26.77
4511	NYSE	SKT	Mon, Apr 25, 2011	26.19	26.39	26.01	26.37
4510	NYSE	SKT	Thu, Apr 21, 2011	26.24	26.30	25.90	26.26
4509	NYSE	SKT	Wed, Apr 20, 2011	26.05	26.18	25.70	26.09
4508	NYSE	SKT	Tue, Apr 19, 2011	25.52	25.88	25.48	25.76
4507	NYSE	SKT	Mon, Apr 18, 2011	25.52	25.61	25.29	25.44
4506	NYSE	SKT	Fri, Apr 15, 2011	25.65	25.94	25.65	25.81
4505	NYSE	SKT	Thu, Apr 14, 2011	25.12	25.77	25.08	25.74
4504	NYSE	SKT	Wed, Apr 13, 2011	25.42	25.62	25.15	25.26
4503	NYSE	SKT	Tue, Apr 12, 2011	24.93	25.66	24.81	25.39
4502	NYSE	SKT	Mon, Apr 11, 2011	25.30	25.50	24.96	25.05
4501	NYSE	SKT	Fri, Apr 8, 2011	25.43	25.47	24.99	25.28
4500	NYSE	SKT	Thu, Apr 7, 2011	25.69	25.77	25.20	25.28
4499	NYSE	SKT	Wed, Apr 6, 2011	26.25	26.25	25.71	25.72
4498	NYSE	SKT	Tue, Apr 5, 2011	26.17	26.26	25.89	25.99
4497	NYSE	SKT	Mon, Apr 4, 2011	26.15	26.33	26.09	26.24
4496	NYSE	SKT	Fri, Apr 1, 2011	26.31	26.49	25.99	26.06
4495	NYSE	SKT	Thu, Mar 31, 2011	25.88	26.62	25.79	26.24
4494	NYSE	SKT	Wed, Mar 30, 2011	25.78	25.89	25.67	25.89
4493	NYSE	SKT	Tue, Mar 29, 2011	25.67	25.98	25.62	25.75
4492	NYSE	SKT	Mon, Mar 28, 2011	25.34	25.82	25.34	25.73
4491	NYSE	SKT	Fri, Mar 25, 2011	25.27	25.63	25.17	25.28
4490	NYSE	SKT	Thu, Mar 24, 2011	25.38	25.44	25.05	25.16
4489	NYSE	SKT	Wed, Mar 23, 2011	25.42	25.44	25.08	25.27
4488	NYSE	SKT	Tue, Mar 22, 2011	25.72	25.73	25.39	25.43
4487	NYSE	SKT	Mon, Mar 21, 2011	25.59	25.71	25.47	25.62
4486	NYSE	SKT	Fri, Mar 18, 2011	25.50	25.56	25.22	25.32
4485	NYSE	SKT	Thu, Mar 17, 2011	25.50	25.54	25.15	25.36
4484	NYSE	SKT	Wed, Mar 16, 2011	25.62	25.63	24.94	25.19
4483	NYSE	SKT	Tue, Mar 15, 2011	25.19	25.75	25.19	25.63
4482	NYSE	SKT	Mon, Mar 14, 2011	25.84	25.90	25.63	25.83
4481	NYSE	SKT	Fri, Mar 11, 2011	25.76	26.06	25.51	26.02
4480	NYSE	SKT	Thu, Mar 10, 2011	26.11	26.13	25.69	25.84
4479	NYSE	SKT	Wed, Mar 9, 2011	26.51	26.53	26.14	26.35
4478	NYSE	SKT	Tue, Mar 8, 2011	26.18	26.51	26.01	26.47
4477	NYSE	SKT	Mon, Mar 7, 2011	26.46	26.64	25.93	26.12
4476	NYSE	SKT	Fri, Mar 4, 2011	26.50	26.57	26.12	26.41
4475	NYSE	SKT	Thu, Mar 3, 2011	26.33	26.54	26.19	26.47
4474	NYSE	SKT	Wed, Mar 2, 2011	26.20	26.50	26.06	26.16
4473	NYSE	SKT	Tue, Mar 1, 2011	26.81	26.81	26.19	26.25
4472	NYSE	SKT	Mon, Feb 28, 2011	26.51	26.69	26.45	26.65
4471	NYSE	SKT	Fri, Feb 25, 2011	26.22	26.56	26.14	26.40
4470	NYSE	SKT	Thu, Feb 24, 2011	26.03	26.22	25.77	26.16
4469	NYSE	SKT	Wed, Feb 23, 2011	25.66	26.15	25.50	26.06
4468	NYSE	SKT	Tue, Feb 22, 2011	26.66	26.94	26.59	26.67
4467	NYSE	SKT	Fri, Feb 18, 2011	26.94	27.02	26.70	26.85
4466	NYSE	SKT	Thu, Feb 17, 2011	26.89	26.93	26.69	26.84
4465	NYSE	SKT	Wed, Feb 16, 2011	27.06	27.18	26.70	26.85
4464	NYSE	SKT	Tue, Feb 15, 2011	26.94	27.03	26.77	26.94
4463	NYSE	SKT	Mon, Feb 14, 2011	27.19	27.23	26.80	26.98
4462	NYSE	SKT	Fri, Feb 11, 2011	27.07	27.16	26.85	27.14
4461	NYSE	SKT	Thu, Feb 10, 2011	27.07	27.39	26.80	27.08
4460	NYSE	SKT	Wed, Feb 9, 2011	27.14	27.20	26.89	27.20
4459	NYSE	SKT	Tue, Feb 8, 2011	27.07	27.08	26.91	27.01
4458	NYSE	SKT	Mon, Feb 7, 2011	26.66	27.19	26.60	27.09
4457	NYSE	SKT	Fri, Feb 4, 2011	26.81	26.81	26.46	26.70
4456	NYSE	SKT	Thu, Feb 3, 2011	26.44	26.75	26.32	26.74
4455	NYSE	SKT	Wed, Feb 2, 2011	26.29	26.60	26.26	26.43
4454	NYSE	SKT	Tue, Feb 1, 2011	26.22	26.30	25.93	26.29
4453	NYSE	SKT	Mon, Jan 31, 2011	25.72	26.15	25.67	26.11
4452	NYSE	SKT	Fri, Jan 28, 2011	26.08	26.13	25.60	25.61
4451	NYSE	SKT	Thu, Jan 27, 2011	25.90	26.18	25.77	26.13
4450	NYSE	SKT	Wed, Jan 26, 2011	25.80	26.28	25.69	26.09
4449	NYSE	SKT	Tue, Jan 25, 2011	25.00	25.70	24.84	25.68
4448	NYSE	SKT	Mon, Jan 24, 2011	24.70	25.14	24.65	25.14
4447	NYSE	SKT	Fri, Jan 21, 2011	24.88	24.92	24.57	24.74
4446	NYSE	SKT	Thu, Jan 20, 2011	24.78	25.11	24.64	24.77
4445	NYSE	SKT	Wed, Jan 19, 2011	25.14	25.20	24.82	24.90
4444	NYSE	SKT	Tue, Jan 18, 2011	24.86	25.23	24.86	25.20
4443	NYSE	SKT	Fri, Jan 14, 2011	24.91	25.09	24.72	25.00
4442	NYSE	SKT	Thu, Jan 13, 2011	25.09	25.19	24.89	25.01
4441	NYSE	SKT	Wed, Jan 12, 2011	25.33	25.33	24.92	25.04
4440	NYSE	SKT	Tue, Jan 11, 2011	25.31	25.33	24.91	25.06
4439	NYSE	SKT	Mon, Jan 10, 2011	25.12	25.33	24.91	25.20
4438	NYSE	SKT	Fri, Jan 7, 2011	25.51	25.52	24.93	25.17
4437	NYSE	SKT	Thu, Jan 6, 2011	25.63	26.13	25.38	25.39
4436	NYSE	SKT	Wed, Jan 5, 2011	25.18	25.56	25.05	25.35
4435	NYSE	SKT	Tue, Jan 4, 2011	26.09	26.12	25.10	25.25
4434	NYSE	SKT	Mon, Jan 3, 2011	25.78	26.10	25.73	26.01
4433	NYSE	SKT	Fri, Dec 31, 2010	25.83	25.92	25.56	25.60
4432	NYSE	SKT	Thu, Dec 30, 2010	25.81	25.92	25.72	25.85
4431	NYSE	SKT	Wed, Dec 29, 2010	25.85	26.00	25.70	25.82
4430	NYSE	SKT	Tue, Dec 28, 2010	25.63	25.82	25.44	25.79
4429	NYSE	SKT	Mon, Dec 27, 2010	25.00	25.61	25.00	25.57
4428	NYSE	SKT	Thu, Dec 23, 2010	25.20	25.39	25.09	25.11
4427	NYSE	SKT	Wed, Dec 22, 2010	25.17	25.33	25.00	25.21
4426	NYSE	SKT	Tue, Dec 21, 2010	25.21	25.21	25.05	25.18
4425	NYSE	SKT	Mon, Dec 20, 2010	24.99	25.22	24.99	25.11
4424	NYSE	SKT	Fri, Dec 17, 2010	24.94	24.97	24.69	24.90
4423	NYSE	SKT	Thu, Dec 16, 2010	24.50	24.92	24.50	24.85
4422	NYSE	SKT	Wed, Dec 15, 2010	24.64	24.97	24.43	24.44
4421	NYSE	SKT	Tue, Dec 14, 2010	24.83	25.00	24.63	24.70
4420	NYSE	SKT	Mon, Dec 13, 2010	24.85	25.00	24.67	24.81
4419	NYSE	SKT	Fri, Dec 10, 2010	24.64	24.94	24.64	24.79
4418	NYSE	SKT	Thu, Dec 9, 2010	24.58	24.83	24.47	24.65
4417	NYSE	SKT	Wed, Dec 8, 2010	25.10	25.15	24.33	24.47
4416	NYSE	SKT	Tue, Dec 7, 2010	24.96	25.13	24.87	24.99
4415	NYSE	SKT	Mon, Dec 6, 2010	24.66	24.90	24.56	24.77
4414	NYSE	SKT	Fri, Dec 3, 2010	24.64	24.84	24.55	24.71
4413	NYSE	SKT	Thu, Dec 2, 2010	24.49	24.85	24.49	24.81
4412	NYSE	SKT	Wed, Dec 1, 2010	24.28	24.52	24.03	24.45
4411	NYSE	SKT	Tue, Nov 30, 2010	23.89	24.04	23.70	23.99
4410	NYSE	SKT	Mon, Nov 29, 2010	24.07	24.23	23.83	24.20
4409	NYSE	SKT	Fri, Nov 26, 2010	24.17	24.31	24.13	24.20
4408	NYSE	SKT	Wed, Nov 24, 2010	23.84	24.33	23.83	24.33
4407	NYSE	SKT	Tue, Nov 23, 2010	23.62	23.81	23.48	23.69
4406	NYSE	SKT	Mon, Nov 22, 2010	23.90	24.11	23.67	23.84
4405	NYSE	SKT	Fri, Nov 19, 2010	23.79	24.02	23.66	23.97
4404	NYSE	SKT	Thu, Nov 18, 2010	23.85	24.00	23.62	23.70
4403	NYSE	SKT	Wed, Nov 17, 2010	23.47	23.77	23.39	23.54
4402	NYSE	SKT	Tue, Nov 16, 2010	24.05	24.07	23.19	23.39
4401	NYSE	SKT	Mon, Nov 15, 2010	24.25	24.49	24.07	24.17
4400	NYSE	SKT	Fri, Nov 12, 2010	24.30	24.58	24.16	24.17
4399	NYSE	SKT	Thu, Nov 11, 2010	24.52	24.85	24.43	24.46
4398	NYSE	SKT	Wed, Nov 10, 2010	24.48	24.87	24.42	24.68
4397	NYSE	SKT	Tue, Nov 9, 2010	25.36	25.37	24.27	24.44
4396	NYSE	SKT	Mon, Nov 8, 2010	25.43	25.52	25.19	25.26
4395	NYSE	SKT	Fri, Nov 5, 2010	25.38	25.97	25.34	25.48
4394	NYSE	SKT	Thu, Nov 4, 2010	24.92	25.45	24.83	25.38
4393	NYSE	SKT	Wed, Nov 3, 2010	24.37	24.83	24.35	24.68
4392	NYSE	SKT	Tue, Nov 2, 2010	24.07	24.46	23.94	24.34
4391	NYSE	SKT	Mon, Nov 1, 2010	24.06	24.24	23.76	23.89
4390	NYSE	SKT	Fri, Oct 29, 2010	24.00	24.17	23.96	23.96
4389	NYSE	SKT	Thu, Oct 28, 2010	24.37	24.71	23.72	24.02
4388	NYSE	SKT	Wed, Oct 27, 2010	24.00	24.70	24.00	24.18
4387	NYSE	SKT	Tue, Oct 26, 2010	24.04	24.21	23.93	24.07
4386	NYSE	SKT	Mon, Oct 25, 2010	24.26	24.35	24.12	24.20
4385	NYSE	SKT	Fri, Oct 22, 2010	24.01	24.10	23.85	24.05
4384	NYSE	SKT	Thu, Oct 21, 2010	24.18	24.35	23.87	23.93
4383	NYSE	SKT	Wed, Oct 20, 2010	23.76	24.28	23.69	24.12
4382	NYSE	SKT	Tue, Oct 19, 2010	23.47	23.98	23.43	23.67
4381	NYSE	SKT	Mon, Oct 18, 2010	23.84	23.88	23.71	23.78
4380	NYSE	SKT	Fri, Oct 15, 2010	23.88	23.97	23.65	23.73
4379	NYSE	SKT	Thu, Oct 14, 2010	23.98	24.04	23.70	23.80
4378	NYSE	SKT	Wed, Oct 13, 2010	24.07	24.15	23.93	24.00
4377	NYSE	SKT	Tue, Oct 12, 2010	24.07	24.16	23.94	23.97
4376	NYSE	SKT	Mon, Oct 11, 2010	24.47	24.49	24.14	24.17
4375	NYSE	SKT	Fri, Oct 8, 2010	24.32	24.54	24.19	24.42
4374	NYSE	SKT	Thu, Oct 7, 2010	24.36	24.55	24.21	24.27
4373	NYSE	SKT	Wed, Oct 6, 2010	24.25	24.43	24.09	24.20
4372	NYSE	SKT	Tue, Oct 5, 2010	24.14	24.45	23.92	24.31
4371	NYSE	SKT	Mon, Oct 4, 2010	23.73	23.99	23.70	23.96
4370	NYSE	SKT	Fri, Oct 1, 2010	23.79	23.92	23.63	23.83
4369	NYSE	SKT	Thu, Sep 30, 2010	23.61	23.87	23.19	23.57
4368	NYSE	SKT	Wed, Sep 29, 2010	23.48	23.73	23.40	23.46
4367	NYSE	SKT	Tue, Sep 28, 2010	23.72	23.76	23.24	23.58
4366	NYSE	SKT	Mon, Sep 27, 2010	23.77	23.77	23.40	23.64
4365	NYSE	SKT	Fri, Sep 24, 2010	23.48	23.89	23.48	23.76
4364	NYSE	SKT	Thu, Sep 23, 2010	23.76	23.79	23.05	23.12
4363	NYSE	SKT	Wed, Sep 22, 2010	24.19	24.45	23.88	23.90
4362	NYSE	SKT	Tue, Sep 21, 2010	24.44	24.53	24.05	24.27
4361	NYSE	SKT	Mon, Sep 20, 2010	23.88	24.49	23.88	24.48
4360	NYSE	SKT	Fri, Sep 17, 2010	23.67	24.06	23.52	23.85
4359	NYSE	SKT	Thu, Sep 16, 2010	23.49	23.57	23.25	23.52
4358	NYSE	SKT	Wed, Sep 15, 2010	23.33	23.66	23.24	23.52
4357	NYSE	SKT	Tue, Sep 14, 2010	23.50	23.74	23.38	23.45
4356	NYSE	SKT	Mon, Sep 13, 2010	23.38	23.71	23.21	23.58
4355	NYSE	SKT	Fri, Sep 10, 2010	23.27	23.45	23.12	23.13
4354	NYSE	SKT	Thu, Sep 9, 2010	23.67	23.67	23.11	23.19
4353	NYSE	SKT	Wed, Sep 8, 2010	23.42	23.65	23.22	23.38
4352	NYSE	SKT	Tue, Sep 7, 2010	23.78	23.84	23.27	23.35
4351	NYSE	SKT	Fri, Sep 3, 2010	23.82	24.02	23.80	23.95
4350	NYSE	SKT	Thu, Sep 2, 2010	23.30	23.60	23.26	23.60
4349	NYSE	SKT	Wed, Sep 1, 2010	23.47	23.53	23.20	23.32
4348	NYSE	SKT	Tue, Aug 31, 2010	22.86	23.27	22.68	23.11
4347	NYSE	SKT	Mon, Aug 30, 2010	22.77	22.96	22.68	22.87
4346	NYSE	SKT	Fri, Aug 27, 2010	22.56	22.82	22.05	22.81
4345	NYSE	SKT	Thu, Aug 26, 2010	22.47	22.62	22.31	22.42
4344	NYSE	SKT	Wed, Aug 25, 2010	21.77	22.47	21.68	22.42
4343	NYSE	SKT	Tue, Aug 24, 2010	21.57	21.99	21.36	21.89
4342	NYSE	SKT	Mon, Aug 23, 2010	22.03	22.14	21.83	21.86
4341	NYSE	SKT	Fri, Aug 20, 2010	21.92	21.94	21.65	21.94
4340	NYSE	SKT	Thu, Aug 19, 2010	22.57	22.57	21.88	22.04
4339	NYSE	SKT	Wed, Aug 18, 2010	22.83	22.83	22.54	22.67
4338	NYSE	SKT	Tue, Aug 17, 2010	22.34	23.00	22.23	22.80
4337	NYSE	SKT	Mon, Aug 16, 2010	21.88	22.23	21.76	22.13
4336	NYSE	SKT	Fri, Aug 13, 2010	21.88	22.17	21.83	21.98
4335	NYSE	SKT	Thu, Aug 12, 2010	21.89	22.24	21.77	21.90
4334	NYSE	SKT	Wed, Aug 11, 2010	22.18	22.43	22.01	22.13
4333	NYSE	SKT	Tue, Aug 10, 2010	22.66	22.79	22.28	22.60
4332	NYSE	SKT	Mon, Aug 9, 2010	22.81	22.97	22.65	22.92
4331	NYSE	SKT	Fri, Aug 6, 2010	22.40	22.68	22.14	22.64
4330	NYSE	SKT	Thu, Aug 5, 2010	22.81	23.00	22.63	22.69
4329	NYSE	SKT	Wed, Aug 4, 2010	23.05	23.19	22.91	23.07
4328	NYSE	SKT	Tue, Aug 3, 2010	23.09	23.17	22.88	22.98
4327	NYSE	SKT	Mon, Aug 2, 2010	22.70	23.25	22.68	23.24
4326	NYSE	SKT	Fri, Jul 30, 2010	22.13	22.50	22.09	22.35
4325	NYSE	SKT	Thu, Jul 29, 2010	22.76	22.89	22.29	22.39
4324	NYSE	SKT	Wed, Jul 28, 2010	22.55	22.78	22.26	22.57
4323	NYSE	SKT	Tue, Jul 27, 2010	23.00	23.26	22.49	22.73
4322	NYSE	SKT	Mon, Jul 26, 2010	22.37	22.93	22.13	22.85
4321	NYSE	SKT	Fri, Jul 23, 2010	22.02	22.33	21.76	22.31
4320	NYSE	SKT	Thu, Jul 22, 2010	21.82	22.22	21.72	22.09
4319	NYSE	SKT	Wed, Jul 21, 2010	22.75	22.75	21.49	21.55
4318	NYSE	SKT	Tue, Jul 20, 2010	21.72	22.64	21.63	22.61
4317	NYSE	SKT	Mon, Jul 19, 2010	21.67	22.02	21.46	21.97
4316	NYSE	SKT	Fri, Jul 16, 2010	21.73	21.78	21.52	21.60
4315	NYSE	SKT	Thu, Jul 15, 2010	21.80	22.03	21.48	21.96
4314	NYSE	SKT	Wed, Jul 14, 2010	21.76	21.86	21.36	21.83
4313	NYSE	SKT	Tue, Jul 13, 2010	21.70	21.92	21.54	21.84
4312	NYSE	SKT	Mon, Jul 12, 2010	21.21	21.51	21.09	21.41
4311	NYSE	SKT	Fri, Jul 9, 2010	21.33	21.59	21.17	21.33
4310	NYSE	SKT	Thu, Jul 8, 2010	21.46	21.57	21.08	21.38
4309	NYSE	SKT	Wed, Jul 7, 2010	20.45	21.27	20.45	21.26
4308	NYSE	SKT	Tue, Jul 6, 2010	21.12	21.32	20.23	20.43
4307	NYSE	SKT	Fri, Jul 2, 2010	21.06	21.16	20.66	20.86
4306	NYSE	SKT	Thu, Jul 1, 2010	20.76	21.21	20.48	20.96
4305	NYSE	SKT	Wed, Jun 30, 2010	20.82	21.21	20.63	20.69
4304	NYSE	SKT	Tue, Jun 29, 2010	20.87	21.24	20.76	20.88
4303	NYSE	SKT	Mon, Jun 28, 2010	21.34	21.43	21.07	21.26
4302	NYSE	SKT	Fri, Jun 25, 2010	20.80	21.47	20.66	21.32
4301	NYSE	SKT	Thu, Jun 24, 2010	20.46	20.99	20.26	20.64
4300	NYSE	SKT	Wed, Jun 23, 2010	20.49	20.70	20.22	20.55
4299	NYSE	SKT	Tue, Jun 22, 2010	20.92	21.07	20.48	20.52
4298	NYSE	SKT	Mon, Jun 21, 2010	21.36	21.38	20.80	20.91
4297	NYSE	SKT	Fri, Jun 18, 2010	21.10	21.21	20.90	21.04
4296	NYSE	SKT	Thu, Jun 17, 2010	21.01	21.14	20.84	20.97
4295	NYSE	SKT	Wed, Jun 16, 2010	20.84	21.12	20.75	20.93
4294	NYSE	SKT	Tue, Jun 15, 2010	20.76	21.15	20.67	21.08
4293	NYSE	SKT	Mon, Jun 14, 2010	20.59	20.79	20.35	20.65
4292	NYSE	SKT	Fri, Jun 11, 2010	19.91	20.45	19.76	20.45
4291	NYSE	SKT	Thu, Jun 10, 2010	19.70	20.13	19.65	20.12
4290	NYSE	SKT	Wed, Jun 9, 2010	19.64	19.84	19.29	19.42
4289	NYSE	SKT	Tue, Jun 8, 2010	19.37	19.54	18.90	19.49
4288	NYSE	SKT	Mon, Jun 7, 2010	19.68	19.93	19.25	19.30
4287	NYSE	SKT	Fri, Jun 4, 2010	20.35	20.60	19.59	19.64
4286	NYSE	SKT	Thu, Jun 3, 2010	21.01	21.01	20.60	20.88
4285	NYSE	SKT	Wed, Jun 2, 2010	20.62	20.84	20.21	20.82
4284	NYSE	SKT	Tue, Jun 1, 2010	20.68	20.98	20.54	20.56
4283	NYSE	SKT	Fri, May 28, 2010	20.77	21.07	20.43	20.81
4282	NYSE	SKT	Thu, May 27, 2010	20.33	20.81	20.09	20.77
4281	NYSE	SKT	Wed, May 26, 2010	20.40	20.68	19.81	19.91
4280	NYSE	SKT	Tue, May 25, 2010	19.54	20.23	19.48	20.18
4279	NYSE	SKT	Mon, May 24, 2010	20.69	20.74	20.19	20.26
4278	NYSE	SKT	Fri, May 21, 2010	19.45	20.82	18.99	20.79
4277	NYSE	SKT	Thu, May 20, 2010	19.63	20.25	19.45	19.72
4276	NYSE	SKT	Wed, May 19, 2010	20.40	20.69	19.75	20.14
4275	NYSE	SKT	Tue, May 18, 2010	21.19	21.28	20.33	20.47
4274	NYSE	SKT	Mon, May 17, 2010	21.13	21.29	20.19	20.84
4273	NYSE	SKT	Fri, May 14, 2010	21.36	21.38	20.77	21.00
4272	NYSE	SKT	Thu, May 13, 2010	21.94	22.01	21.43	21.56
4271	NYSE	SKT	Wed, May 12, 2010	21.67	22.06	21.47	22.01
4270	NYSE	SKT	Tue, May 11, 2010	21.15	21.87	20.98	21.59
4269	NYSE	SKT	Mon, May 10, 2010	21.11	21.38	20.72	21.37
4268	NYSE	SKT	Fri, May 7, 2010	20.19	20.47	19.45	20.02
4267	NYSE	SKT	Thu, May 6, 2010	20.58	20.77	19.42	20.19
4266	NYSE	SKT	Wed, May 5, 2010	20.43	21.02	20.25	20.75
4265	NYSE	SKT	Tue, May 4, 2010	20.99	21.07	20.56	20.77
4264	NYSE	SKT	Mon, May 3, 2010	20.85	21.38	20.85	21.33
4263	NYSE	SKT	Fri, Apr 30, 2010	21.61	21.81	20.79	20.80
4262	NYSE	SKT	Thu, Apr 29, 2010	21.07	21.66	20.95	21.60
4261	NYSE	SKT	Wed, Apr 28, 2010	21.33	21.33	20.79	20.95
4260	NYSE	SKT	Tue, Apr 27, 2010	21.87	22.03	21.24	21.28
4259	NYSE	SKT	Mon, Apr 26, 2010	21.79	22.10	21.75	21.94
4258	NYSE	SKT	Fri, Apr 23, 2010	21.42	21.99	21.26	21.80
4257	NYSE	SKT	Thu, Apr 22, 2010	20.94	21.55	20.85	21.47
4256	NYSE	SKT	Wed, Apr 21, 2010	20.88	21.19	20.78	21.12
4255	NYSE	SKT	Tue, Apr 20, 2010	20.98	21.06	20.60	20.92
4254	NYSE	SKT	Mon, Apr 19, 2010	20.89	21.23	20.71	20.93
4253	NYSE	SKT	Fri, Apr 16, 2010	21.30	21.40	20.85	20.93
4252	NYSE	SKT	Thu, Apr 15, 2010	21.81	21.88	21.27	21.31
4251	NYSE	SKT	Wed, Apr 14, 2010	22.18	22.25	21.84	21.91
4250	NYSE	SKT	Tue, Apr 13, 2010	21.42	22.21	21.39	22.08
4249	NYSE	SKT	Mon, Apr 12, 2010	21.78	21.78	21.46	21.46
4248	NYSE	SKT	Fri, Apr 9, 2010	21.62	21.76	21.30	21.66
4247	NYSE	SKT	Thu, Apr 8, 2010	21.58	21.81	21.45	21.56
4246	NYSE	SKT	Wed, Apr 7, 2010	22.10	22.27	21.44	21.56
4245	NYSE	SKT	Tue, Apr 6, 2010	21.98	22.31	21.79	22.22
4244	NYSE	SKT	Mon, Apr 5, 2010	21.78	22.06	21.67	22.05
4243	NYSE	SKT	Thu, Apr 1, 2010	21.78	21.83	21.58	21.74
4242	NYSE	SKT	Wed, Mar 31, 2010	21.50	21.77	21.43	21.58
4241	NYSE	SKT	Tue, Mar 30, 2010	21.69	21.72	21.37	21.53
4240	NYSE	SKT	Mon, Mar 29, 2010	21.64	21.76	21.42	21.65
4239	NYSE	SKT	Fri, Mar 26, 2010	22.11	22.11	21.56	21.64
4238	NYSE	SKT	Thu, Mar 25, 2010	22.32	22.52	21.99	22.04
4237	NYSE	SKT	Wed, Mar 24, 2010	22.38	22.45	22.04	22.10
4236	NYSE	SKT	Tue, Mar 23, 2010	22.35	22.64	22.21	22.42
4235	NYSE	SKT	Mon, Mar 22, 2010	21.32	22.37	21.27	22.27
4234	NYSE	SKT	Fri, Mar 19, 2010	22.30	22.30	21.40	21.41
4233	NYSE	SKT	Thu, Mar 18, 2010	21.90	22.25	21.84	22.23
4232	NYSE	SKT	Wed, Mar 17, 2010	22.00	22.12	21.82	21.93
4231	NYSE	SKT	Tue, Mar 16, 2010	21.64	22.03	21.46	22.01
4230	NYSE	SKT	Mon, Mar 15, 2010	21.58	21.71	21.29	21.62
4229	NYSE	SKT	Fri, Mar 12, 2010	21.57	21.63	21.26	21.52
4228	NYSE	SKT	Thu, Mar 11, 2010	21.48	21.54	21.21	21.54
4227	NYSE	SKT	Wed, Mar 10, 2010	21.85	21.89	21.50	21.52
4226	NYSE	SKT	Tue, Mar 9, 2010	21.31	22.00	21.08	21.65
4225	NYSE	SKT	Mon, Mar 8, 2010	21.22	21.42	20.93	21.34
4224	NYSE	SKT	Fri, Mar 5, 2010	20.99	21.19	20.84	21.16
4223	NYSE	SKT	Thu, Mar 4, 2010	20.92	20.92	20.67	20.82
4222	NYSE	SKT	Wed, Mar 3, 2010	21.20	21.31	20.76	20.81
4221	NYSE	SKT	Tue, Mar 2, 2010	21.15	21.31	21.04	21.21
4220	NYSE	SKT	Mon, Mar 1, 2010	20.95	21.23	20.87	21.17
4219	NYSE	SKT	Fri, Feb 26, 2010	21.11	21.32	20.81	20.84
4218	NYSE	SKT	Thu, Feb 25, 2010	20.88	21.20	20.74	21.15
4217	NYSE	SKT	Wed, Feb 24, 2010	20.52	21.30	20.52	21.25
4216	NYSE	SKT	Tue, Feb 23, 2010	20.83	21.11	20.59	20.95
4215	NYSE	SKT	Mon, Feb 22, 2010	21.01	21.01	20.78	20.86
4214	NYSE	SKT	Fri, Feb 19, 2010	20.84	21.19	20.83	20.88
4213	NYSE	SKT	Thu, Feb 18, 2010	20.67	21.09	20.59	20.99
4212	NYSE	SKT	Wed, Feb 17, 2010	20.45	20.68	20.43	20.68
4211	NYSE	SKT	Tue, Feb 16, 2010	19.83	20.44	19.71	20.43
4210	NYSE	SKT	Fri, Feb 12, 2010	18.89	19.63	18.82	19.63
4209	NYSE	SKT	Thu, Feb 11, 2010	18.68	19.15	18.56	19.12
4208	NYSE	SKT	Wed, Feb 10, 2010	18.74	19.11	18.54	18.76
4207	NYSE	SKT	Tue, Feb 9, 2010	18.87	19.00	18.52	18.77
4206	NYSE	SKT	Mon, Feb 8, 2010	19.18	19.20	18.65	18.68
4205	NYSE	SKT	Fri, Feb 5, 2010	18.78	19.37	18.65	19.15
4204	NYSE	SKT	Thu, Feb 4, 2010	19.02	19.18	18.71	18.72
4203	NYSE	SKT	Wed, Feb 3, 2010	19.35	19.45	19.05	19.23
4202	NYSE	SKT	Tue, Feb 2, 2010	19.14	19.57	18.89	19.49
4201	NYSE	SKT	Mon, Feb 1, 2010	19.24	19.27	19.04	19.19
4200	NYSE	SKT	Fri, Jan 29, 2010	19.56	19.77	19.07	19.15
4199	NYSE	SKT	Thu, Jan 28, 2010	19.48	19.63	19.20	19.48
4198	NYSE	SKT	Wed, Jan 27, 2010	18.69	19.46	18.47	19.39
4197	NYSE	SKT	Tue, Jan 26, 2010	18.74	18.94	18.63	18.86
4196	NYSE	SKT	Mon, Jan 25, 2010	18.95	18.95	18.40	18.90
4195	NYSE	SKT	Fri, Jan 22, 2010	19.25	19.45	18.67	18.74
4194	NYSE	SKT	Thu, Jan 21, 2010	20.03	20.22	19.24	19.26
4193	NYSE	SKT	Wed, Jan 20, 2010	20.20	20.23	19.84	19.93
4192	NYSE	SKT	Tue, Jan 19, 2010	20.02	20.48	19.83	20.40
4191	NYSE	SKT	Fri, Jan 15, 2010	20.13	20.25	19.76	19.96
4190	NYSE	SKT	Thu, Jan 14, 2010	19.96	20.18	19.76	20.11
4189	NYSE	SKT	Wed, Jan 13, 2010	19.28	20.14	19.15	20.08
4188	NYSE	SKT	Tue, Jan 12, 2010	19.13	19.54	18.94	19.17
4187	NYSE	SKT	Mon, Jan 11, 2010	19.74	19.74	19.50	19.71
4186	NYSE	SKT	Fri, Jan 8, 2010	19.83	19.86	19.47	19.62
4185	NYSE	SKT	Thu, Jan 7, 2010	20.05	20.09	19.61	19.90
4184	NYSE	SKT	Wed, Jan 6, 2010	19.67	20.14	19.67	20.13
4183	NYSE	SKT	Tue, Jan 5, 2010	19.48	19.81	19.14	19.75
4182	NYSE	SKT	Mon, Jan 4, 2010	19.70	19.85	19.23	19.42
4181	NYSE	SKT	Thu, Dec 31, 2009	19.85	19.96	19.48	19.50
4180	NYSE	SKT	Wed, Dec 30, 2009	19.67	19.87	19.58	19.80
4179	NYSE	SKT	Tue, Dec 29, 2009	20.08	20.09	19.80	19.85
4178	NYSE	SKT	Mon, Dec 28, 2009	20.10	20.24	19.95	20.07
4177	NYSE	SKT	Thu, Dec 24, 2009	19.98	20.15	19.94	20.08
4176	NYSE	SKT	Wed, Dec 23, 2009	20.22	20.25	19.97	19.98
4175	NYSE	SKT	Tue, Dec 22, 2009	20.06	20.24	20.00	20.14
4174	NYSE	SKT	Mon, Dec 21, 2009	19.86	20.13	19.84	20.08
4173	NYSE	SKT	Fri, Dec 18, 2009	19.86	19.94	19.68	19.82
4172	NYSE	SKT	Thu, Dec 17, 2009	19.75	20.06	19.64	19.85
4171	NYSE	SKT	Wed, Dec 16, 2009	19.72	19.88	19.67	19.85
4170	NYSE	SKT	Tue, Dec 15, 2009	19.62	19.70	19.50	19.54
4169	NYSE	SKT	Mon, Dec 14, 2009	19.36	19.72	19.13	19.72
4168	NYSE	SKT	Fri, Dec 11, 2009	19.29	19.34	19.04	19.25
4167	NYSE	SKT	Thu, Dec 10, 2009	19.68	19.70	19.08	19.22
4166	NYSE	SKT	Wed, Dec 9, 2009	19.85	19.85	19.45	19.53
4165	NYSE	SKT	Tue, Dec 8, 2009	19.79	20.25	19.67	19.77
4164	NYSE	SKT	Mon, Dec 7, 2009	20.33	20.55	19.70	19.90
4163	NYSE	SKT	Fri, Dec 4, 2009	20.09	20.52	19.88	20.44
4162	NYSE	SKT	Thu, Dec 3, 2009	20.07	20.29	19.57	19.63
4161	NYSE	SKT	Wed, Dec 2, 2009	19.68	20.13	19.68	20.04
4160	NYSE	SKT	Tue, Dec 1, 2009	19.88	20.03	19.57	19.72
4159	NYSE	SKT	Mon, Nov 30, 2009	19.17	19.72	18.95	19.63
4158	NYSE	SKT	Fri, Nov 27, 2009	19.10	19.44	18.98	19.20
4157	NYSE	SKT	Wed, Nov 25, 2009	19.63	19.72	19.49	19.66
4156	NYSE	SKT	Tue, Nov 24, 2009	19.81	19.84	19.44	19.51
4155	NYSE	SKT	Mon, Nov 23, 2009	20.00	20.25	19.65	19.85
4154	NYSE	SKT	Fri, Nov 20, 2009	19.89	20.10	19.70	19.71
4153	NYSE	SKT	Thu, Nov 19, 2009	20.43	20.45	19.99	20.04
4152	NYSE	SKT	Wed, Nov 18, 2009	19.94	20.73	19.94	20.68
4151	NYSE	SKT	Tue, Nov 17, 2009	20.21	20.43	19.95	19.98
4150	NYSE	SKT	Mon, Nov 16, 2009	19.97	20.50	19.75	20.26
4149	NYSE	SKT	Fri, Nov 13, 2009	19.70	19.86	19.39	19.72
4148	NYSE	SKT	Thu, Nov 12, 2009	19.84	19.97	19.50	19.52
4147	NYSE	SKT	Wed, Nov 11, 2009	19.68	19.99	19.41	19.95
4146	NYSE	SKT	Tue, Nov 10, 2009	19.53	19.68	19.26	19.51
4145	NYSE	SKT	Mon, Nov 9, 2009	19.01	19.75	18.93	19.72
4144	NYSE	SKT	Fri, Nov 6, 2009	18.81	18.97	18.45	18.72
4143	NYSE	SKT	Thu, Nov 5, 2009	18.79	19.06	18.64	19.02
4142	NYSE	SKT	Wed, Nov 4, 2009	19.27	19.35	18.53	18.57
4141	NYSE	SKT	Tue, Nov 3, 2009	18.57	19.12	18.46	19.09
4140	NYSE	SKT	Mon, Nov 2, 2009	19.17	19.45	18.38	18.80
4139	NYSE	SKT	Fri, Oct 30, 2009	19.13	19.31	18.70	19.04
4138	NYSE	SKT	Thu, Oct 29, 2009	18.86	19.27	18.57	19.21
4137	NYSE	SKT	Wed, Oct 28, 2009	18.67	18.87	18.18	18.54
4136	NYSE	SKT	Tue, Oct 27, 2009	18.65	18.88	18.41	18.67
4135	NYSE	SKT	Mon, Oct 26, 2009	18.61	19.02	18.46	18.53
4134	NYSE	SKT	Fri, Oct 23, 2009	18.59	18.68	18.30	18.50
4133	NYSE	SKT	Thu, Oct 22, 2009	18.17	18.59	17.91	18.57
4132	NYSE	SKT	Wed, Oct 21, 2009	18.62	18.97	18.11	18.17
4131	NYSE	SKT	Tue, Oct 20, 2009	19.19	19.19	18.55	18.62
4130	NYSE	SKT	Mon, Oct 19, 2009	19.18	19.38	19.09	19.14
4129	NYSE	SKT	Fri, Oct 16, 2009	19.27	19.37	19.07	19.16
4128	NYSE	SKT	Thu, Oct 15, 2009	18.92	19.54	18.83	19.42
4127	NYSE	SKT	Wed, Oct 14, 2009	18.59	19.21	18.48	19.14
4126	NYSE	SKT	Tue, Oct 13, 2009	18.45	18.56	17.99	18.32
4125	NYSE	SKT	Mon, Oct 12, 2009	19.03	19.10	18.46	18.57
4124	NYSE	SKT	Fri, Oct 9, 2009	18.52	18.84	18.35	18.80
4123	NYSE	SKT	Thu, Oct 8, 2009	18.36	18.69	18.32	18.54
4122	NYSE	SKT	Wed, Oct 7, 2009	18.11	18.23	17.81	18.14
4121	NYSE	SKT	Tue, Oct 6, 2009	18.32	18.60	17.90	18.13
4120	NYSE	SKT	Mon, Oct 5, 2009	18.20	18.45	18.04	18.19
4119	NYSE	SKT	Fri, Oct 2, 2009	17.54	18.34	17.52	18.04
4118	NYSE	SKT	Thu, Oct 1, 2009	18.51	18.55	17.83	17.85
4117	NYSE	SKT	Wed, Sep 30, 2009	18.61	18.93	18.16	18.67
4116	NYSE	SKT	Tue, Sep 29, 2009	18.97	19.17	18.60	18.61
4115	NYSE	SKT	Mon, Sep 28, 2009	18.54	19.00	18.44	18.94
4114	NYSE	SKT	Fri, Sep 25, 2009	18.42	18.59	18.15	18.37
4113	NYSE	SKT	Thu, Sep 24, 2009	19.24	19.26	18.38	18.43
4112	NYSE	SKT	Wed, Sep 23, 2009	20.19	20.23	19.01	19.09
4111	NYSE	SKT	Tue, Sep 22, 2009	19.71	20.32	19.71	20.21
4110	NYSE	SKT	Mon, Sep 21, 2009	19.94	20.20	19.56	19.72
4109	NYSE	SKT	Fri, Sep 18, 2009	20.46	20.48	19.86	20.25
4108	NYSE	SKT	Thu, Sep 17, 2009	20.27	20.89	20.20	20.30
4107	NYSE	SKT	Wed, Sep 16, 2009	19.62	20.50	19.62	20.36
4106	NYSE	SKT	Tue, Sep 15, 2009	19.07	19.60	18.92	19.52
4105	NYSE	SKT	Mon, Sep 14, 2009	18.46	19.16	18.43	19.12
4104	NYSE	SKT	Fri, Sep 11, 2009	18.65	18.80	18.29	18.62
4103	NYSE	SKT	Thu, Sep 10, 2009	18.43	18.74	18.17	18.67
4102	NYSE	SKT	Wed, Sep 9, 2009	18.22	18.58	18.04	18.51
4101	NYSE	SKT	Tue, Sep 8, 2009	17.67	18.21	17.63	18.20
4100	NYSE	SKT	Fri, Sep 4, 2009	17.40	17.60	17.07	17.59
4099	NYSE	SKT	Thu, Sep 3, 2009	17.43	17.55	17.11	17.40
4098	NYSE	SKT	Wed, Sep 2, 2009	17.92	17.92	17.28	17.30
4097	NYSE	SKT	Tue, Sep 1, 2009	18.73	18.85	17.90	17.94
4096	NYSE	SKT	Mon, Aug 31, 2009	18.95	19.06	18.66	18.81
4095	NYSE	SKT	Fri, Aug 28, 2009	19.00	19.15	18.90	19.09
4094	NYSE	SKT	Thu, Aug 27, 2009	18.69	18.89	18.27	18.87
4093	NYSE	SKT	Wed, Aug 26, 2009	18.45	18.77	18.39	18.65
4092	NYSE	SKT	Tue, Aug 25, 2009	18.06	18.61	18.05	18.54
4091	NYSE	SKT	Mon, Aug 24, 2009	18.35	18.43	18.02	18.17
4090	NYSE	SKT	Fri, Aug 21, 2009	18.27	18.68	18.04	18.24
4089	NYSE	SKT	Thu, Aug 20, 2009	17.36	18.03	17.11	18.02
4088	NYSE	SKT	Wed, Aug 19, 2009	17.04	17.34	16.90	17.29
4087	NYSE	SKT	Tue, Aug 18, 2009	17.12	17.36	16.94	17.34
4086	NYSE	SKT	Mon, Aug 17, 2009	17.48	17.52	17.00	17.04
4085	NYSE	SKT	Fri, Aug 14, 2009	18.00	18.07	17.51	17.89
4084	NYSE	SKT	Thu, Aug 13, 2009	18.13	18.19	17.50	18.05
4083	NYSE	SKT	Wed, Aug 12, 2009	17.83	18.50	17.79	17.98
4082	NYSE	SKT	Tue, Aug 11, 2009	18.00	18.00	17.47	17.86
4081	NYSE	SKT	Mon, Aug 10, 2009	19.38	19.50	18.88	19.06
4080	NYSE	SKT	Fri, Aug 7, 2009	19.14	19.91	18.92	19.47
4079	NYSE	SKT	Thu, Aug 6, 2009	19.25	19.82	18.73	18.74
4078	NYSE	SKT	Wed, Aug 5, 2009	18.48	19.14	18.35	19.10
4077	NYSE	SKT	Tue, Aug 4, 2009	17.89	18.75	17.73	18.61
4076	NYSE	SKT	Mon, Aug 3, 2009	18.00	18.08	17.78	17.99
4075	NYSE	SKT	Fri, Jul 31, 2009	17.79	18.08	17.72	17.77
4074	NYSE	SKT	Thu, Jul 30, 2009	17.68	18.40	17.51	17.92
4073	NYSE	SKT	Wed, Jul 29, 2009	16.95	17.57	16.95	17.53
4072	NYSE	SKT	Tue, Jul 28, 2009	17.79	17.85	17.55	17.73
4071	NYSE	SKT	Mon, Jul 27, 2009	17.67	18.04	17.49	18.02
4070	NYSE	SKT	Fri, Jul 24, 2009	17.80	18.03	17.58	17.90
4069	NYSE	SKT	Thu, Jul 23, 2009	17.49	18.07	17.32	17.97
4068	NYSE	SKT	Wed, Jul 22, 2009	17.42	17.83	17.15	17.55
4067	NYSE	SKT	Tue, Jul 21, 2009	17.40	17.50	17.20	17.34
4066	NYSE	SKT	Mon, Jul 20, 2009	16.74	17.36	16.67	17.36
4065	NYSE	SKT	Fri, Jul 17, 2009	16.74	16.77	16.27	16.60
4064	NYSE	SKT	Thu, Jul 16, 2009	16.27	16.84	16.17	16.79
4063	NYSE	SKT	Wed, Jul 15, 2009	16.00	16.70	15.92	16.47
4062	NYSE	SKT	Tue, Jul 14, 2009	15.53	15.75	15.15	15.69
4061	NYSE	SKT	Mon, Jul 13, 2009	14.98	15.51	14.77	15.49
4060	NYSE	SKT	Fri, Jul 10, 2009	14.61	14.95	14.49	14.91
4059	NYSE	SKT	Thu, Jul 9, 2009	15.14	15.14	14.65	14.69
4058	NYSE	SKT	Wed, Jul 8, 2009	15.27	15.37	14.67	14.98
4057	NYSE	SKT	Tue, Jul 7, 2009	15.88	15.88	15.17	15.21
4056	NYSE	SKT	Mon, Jul 6, 2009	15.43	15.91	15.29	15.90
4055	NYSE	SKT	Thu, Jul 2, 2009	15.99	16.26	15.40	15.40
4054	NYSE	SKT	Wed, Jul 1, 2009	16.22	16.66	16.18	16.27
4053	NYSE	SKT	Tue, Jun 30, 2009	16.04	16.46	15.93	16.22
4052	NYSE	SKT	Mon, Jun 29, 2009	15.95	16.08	15.53	16.00
4051	NYSE	SKT	Fri, Jun 26, 2009	15.70	16.08	15.57	16.03
4050	NYSE	SKT	Thu, Jun 25, 2009	15.25	15.76	14.91	15.76
4049	NYSE	SKT	Wed, Jun 24, 2009	15.20	15.43	15.08	15.35
4048	NYSE	SKT	Tue, Jun 23, 2009	14.87	15.21	14.83	15.12
4047	NYSE	SKT	Mon, Jun 22, 2009	15.41	15.43	14.78	14.81
4046	NYSE	SKT	Fri, Jun 19, 2009	16.05	16.10	15.40	15.59
4045	NYSE	SKT	Thu, Jun 18, 2009	15.83	16.13	15.53	15.98
4044	NYSE	SKT	Wed, Jun 17, 2009	15.97	16.19	15.56	15.70
4043	NYSE	SKT	Tue, Jun 16, 2009	15.99	16.17	15.46	15.84
4042	NYSE	SKT	Mon, Jun 15, 2009	16.00	16.15	15.64	15.85
4041	NYSE	SKT	Fri, Jun 12, 2009	15.90	16.47	15.71	16.41
4040	NYSE	SKT	Thu, Jun 11, 2009	16.40	16.59	15.87	15.90
4039	NYSE	SKT	Wed, Jun 10, 2009	16.88	16.88	15.95	16.37
4038	NYSE	SKT	Tue, Jun 9, 2009	16.85	16.98	16.51	16.69
4037	NYSE	SKT	Mon, Jun 8, 2009	16.68	16.91	16.52	16.70
4036	NYSE	SKT	Fri, Jun 5, 2009	16.94	17.01	16.44	16.65
4035	NYSE	SKT	Thu, Jun 4, 2009	16.69	16.87	16.45	16.71
4034	NYSE	SKT	Wed, Jun 3, 2009	16.70	16.90	16.21	16.72
4033	NYSE	SKT	Tue, Jun 2, 2009	17.51	17.58	16.79	16.82
4032	NYSE	SKT	Mon, Jun 1, 2009	16.22	17.58	16.20	17.07
4031	NYSE	SKT	Fri, May 29, 2009	15.77	16.22	15.44	16.18
4030	NYSE	SKT	Thu, May 28, 2009	15.51	15.89	15.07	15.84
4029	NYSE	SKT	Wed, May 27, 2009	15.97	15.97	15.21	15.32
4028	NYSE	SKT	Tue, May 26, 2009	14.85	15.92	14.48	15.91
4027	NYSE	SKT	Fri, May 22, 2009	15.27	15.45	14.87	14.89
4026	NYSE	SKT	Thu, May 21, 2009	15.00	15.41	14.77	15.20
4025	NYSE	SKT	Wed, May 20, 2009	15.39	15.55	14.93	15.18
4024	NYSE	SKT	Tue, May 19, 2009	15.30	15.59	14.93	15.09
4023	NYSE	SKT	Mon, May 18, 2009	14.59	15.57	14.45	15.48
4022	NYSE	SKT	Fri, May 15, 2009	15.00	15.06	14.23	14.41
4021	NYSE	SKT	Thu, May 14, 2009	14.55	15.21	14.38	15.13
4020	NYSE	SKT	Wed, May 13, 2009	14.72	15.00	14.31	14.50
4019	NYSE	SKT	Tue, May 12, 2009	15.06	15.44	14.66	15.10
4018	NYSE	SKT	Mon, May 11, 2009	15.07	15.89	14.98	15.02
4017	NYSE	SKT	Fri, May 8, 2009	14.74	15.92	14.62	15.82
4016	NYSE	SKT	Thu, May 7, 2009	15.56	15.65	14.31	14.44
4015	NYSE	SKT	Wed, May 6, 2009	15.67	16.10	14.95	15.36
4014	NYSE	SKT	Tue, May 5, 2009	16.51	16.51	15.27	15.42
4013	NYSE	SKT	Mon, May 4, 2009	15.73	16.74	15.49	16.69
4012	NYSE	SKT	Fri, May 1, 2009	16.56	16.56	15.43	15.61
4011	NYSE	SKT	Thu, Apr 30, 2009	17.25	17.47	16.40	16.66
4010	NYSE	SKT	Wed, Apr 29, 2009	17.03	17.50	16.56	17.19
4009	NYSE	SKT	Tue, Apr 28, 2009	16.67	17.63	16.42	16.83
4008	NYSE	SKT	Mon, Apr 27, 2009	17.05	17.47	16.62	17.07
4007	NYSE	SKT	Fri, Apr 24, 2009	17.16	17.86	16.56	17.52
4006	NYSE	SKT	Thu, Apr 23, 2009	16.41	17.06	15.88	17.01
4005	NYSE	SKT	Wed, Apr 22, 2009	16.98	17.50	16.25	16.36
4004	NYSE	SKT	Tue, Apr 21, 2009	15.64	17.39	15.15	17.36
4003	NYSE	SKT	Mon, Apr 20, 2009	16.57	16.83	15.78	15.81
4002	NYSE	SKT	Fri, Apr 17, 2009	17.48	18.00	16.73	17.19
4001	NYSE	SKT	Thu, Apr 16, 2009	16.93	17.91	16.35	17.53
4000	NYSE	SKT	Wed, Apr 15, 2009	15.94	17.00	15.77	16.90
3999	NYSE	SKT	Tue, Apr 14, 2009	17.07	17.07	15.92	16.02
3998	NYSE	SKT	Mon, Apr 13, 2009	17.10	17.57	16.65	17.34
3997	NYSE	SKT	Thu, Apr 9, 2009	16.50	17.50	15.56	17.45
3996	NYSE	SKT	Wed, Apr 8, 2009	15.70	16.51	15.54	16.31
3995	NYSE	SKT	Tue, Apr 7, 2009	16.63	16.92	15.58	15.60
3994	NYSE	SKT	Mon, Apr 6, 2009	16.93	17.30	16.42	16.96
3993	NYSE	SKT	Fri, Apr 3, 2009	15.80	17.29	15.66	17.24
3992	NYSE	SKT	Thu, Apr 2, 2009	15.73	15.98	14.95	15.80
3991	NYSE	SKT	Wed, Apr 1, 2009	15.06	15.65	14.82	15.31
3990	NYSE	SKT	Tue, Mar 31, 2009	14.12	15.52	14.09	15.43
3989	NYSE	SKT	Mon, Mar 30, 2009	13.85	14.14	13.62	13.77
3988	NYSE	SKT	Fri, Mar 27, 2009	14.59	14.78	14.18	14.32
3987	NYSE	SKT	Thu, Mar 26, 2009	14.89	14.99	14.02	14.92
3986	NYSE	SKT	Wed, Mar 25, 2009	14.66	15.09	13.57	14.70
3985	NYSE	SKT	Tue, Mar 24, 2009	15.34	15.70	14.45	14.60
3984	NYSE	SKT	Mon, Mar 23, 2009	14.24	15.66	14.01	15.63
3983	NYSE	SKT	Fri, Mar 20, 2009	14.58	14.58	13.70	13.74
3982	NYSE	SKT	Thu, Mar 19, 2009	15.17	15.40	14.28	14.51
3981	NYSE	SKT	Wed, Mar 18, 2009	14.42	15.25	13.90	15.01
3980	NYSE	SKT	Tue, Mar 17, 2009	13.77	14.55	13.41	14.49
3979	NYSE	SKT	Mon, Mar 16, 2009	15.04	15.04	13.72	13.74
3978	NYSE	SKT	Fri, Mar 13, 2009	15.09	15.16	14.46	14.92
3977	NYSE	SKT	Thu, Mar 12, 2009	14.32	15.09	13.85	14.95
3976	NYSE	SKT	Wed, Mar 11, 2009	14.78	14.90	14.10	14.32
3975	NYSE	SKT	Tue, Mar 10, 2009	13.55	14.72	13.42	14.71
3974	NYSE	SKT	Mon, Mar 9, 2009	13.11	13.38	12.72	13.30
3973	NYSE	SKT	Fri, Mar 6, 2009	13.15	13.34	12.39	13.20
3972	NYSE	SKT	Thu, Mar 5, 2009	13.39	13.66	12.91	13.14
3971	NYSE	SKT	Wed, Mar 4, 2009	13.57	14.38	13.41	13.79
3970	NYSE	SKT	Tue, Mar 3, 2009	13.23	13.65	12.55	13.33
3969	NYSE	SKT	Mon, Mar 2, 2009	13.33	13.58	12.77	12.96
3968	NYSE	SKT	Fri, Feb 27, 2009	13.79	14.23	13.71	13.80
3967	NYSE	SKT	Thu, Feb 26, 2009	15.10	15.10	13.87	14.09
3966	NYSE	SKT	Wed, Feb 25, 2009	14.83	15.59	14.30	14.96
3965	NYSE	SKT	Tue, Feb 24, 2009	14.16	14.96	13.78	14.95
3964	NYSE	SKT	Mon, Feb 23, 2009	14.92	14.92	13.79	13.86
3963	NYSE	SKT	Fri, Feb 20, 2009	13.57	14.81	13.50	14.75
3962	NYSE	SKT	Thu, Feb 19, 2009	14.43	14.82	13.91	14.01
3961	NYSE	SKT	Wed, Feb 18, 2009	13.48	14.65	13.36	14.18
3960	NYSE	SKT	Tue, Feb 17, 2009	13.48	13.73	12.89	13.36
3959	NYSE	SKT	Fri, Feb 13, 2009	14.92	15.06	14.09	14.10
3958	NYSE	SKT	Thu, Feb 12, 2009	14.89	15.24	14.09	14.95
3957	NYSE	SKT	Wed, Feb 11, 2009	14.95	15.24	14.45	15.11
3956	NYSE	SKT	Tue, Feb 10, 2009	15.77	16.27	14.71	14.84
3955	NYSE	SKT	Mon, Feb 9, 2009	15.86	16.07	15.55	15.94
3954	NYSE	SKT	Fri, Feb 6, 2009	14.67	15.97	14.67	15.89
3953	NYSE	SKT	Thu, Feb 5, 2009	14.86	15.11	14.46	14.71
3952	NYSE	SKT	Wed, Feb 4, 2009	15.30	15.50	14.91	15.03
3951	NYSE	SKT	Tue, Feb 3, 2009	15.55	15.58	15.00	15.25
3950	NYSE	SKT	Mon, Feb 2, 2009	14.83	15.48	14.67	15.42
3949	NYSE	SKT	Fri, Jan 30, 2009	15.66	15.87	14.94	15.15
3948	NYSE	SKT	Thu, Jan 29, 2009	16.13	16.50	15.35	15.43
3947	NYSE	SKT	Wed, Jan 28, 2009	15.82	16.72	15.72	16.58
3946	NYSE	SKT	Tue, Jan 27, 2009	15.61	15.95	15.14	15.57
3945	NYSE	SKT	Mon, Jan 26, 2009	15.77	16.25	15.22	15.61
3944	NYSE	SKT	Fri, Jan 23, 2009	15.00	15.93	14.64	15.78
3943	NYSE	SKT	Thu, Jan 22, 2009	14.92	15.94	14.56	15.33
3942	NYSE	SKT	Wed, Jan 21, 2009	14.37	15.20	14.05	15.03
3941	NYSE	SKT	Tue, Jan 20, 2009	15.30	15.37	14.10	14.20
3940	NYSE	SKT	Fri, Jan 16, 2009	15.25	15.55	14.50	15.35
3939	NYSE	SKT	Thu, Jan 15, 2009	14.87	15.27	14.11	15.03
3938	NYSE	SKT	Wed, Jan 14, 2009	15.31	15.68	14.77	14.87
3937	NYSE	SKT	Tue, Jan 13, 2009	15.68	16.37	15.48	15.85
3936	NYSE	SKT	Mon, Jan 12, 2009	16.30	16.32	15.32	15.66
3935	NYSE	SKT	Fri, Jan 9, 2009	17.94	17.94	16.75	16.88
3934	NYSE	SKT	Thu, Jan 8, 2009	17.70	18.04	17.41	17.79
3933	NYSE	SKT	Wed, Jan 7, 2009	18.53	18.65	17.84	17.89
3932	NYSE	SKT	Tue, Jan 6, 2009	18.00	19.13	17.46	18.83
3931	NYSE	SKT	Mon, Jan 5, 2009	18.21	18.59	17.62	17.90
3930	NYSE	SKT	Fri, Jan 2, 2009	18.85	19.09	18.25	18.34
3929	NYSE	SKT	Wed, Dec 31, 2008	18.35	19.02	18.14	18.81
3928	NYSE	SKT	Tue, Dec 30, 2008	17.72	18.31	17.72	18.25
3927	NYSE	SKT	Mon, Dec 29, 2008	18.49	18.70	17.33	17.77
3926	NYSE	SKT	Fri, Dec 26, 2008	18.77	18.93	18.04	18.65
3925	NYSE	SKT	Wed, Dec 24, 2008	18.32	18.96	18.32	18.69
3924	NYSE	SKT	Tue, Dec 23, 2008	18.70	19.00	17.73	18.32
3923	NYSE	SKT	Mon, Dec 22, 2008	18.55	18.91	17.99	18.09
3922	NYSE	SKT	Fri, Dec 19, 2008	18.90	19.86	18.46	18.55
3921	NYSE	SKT	Thu, Dec 18, 2008	19.14	19.56	18.48	18.56
3920	NYSE	SKT	Wed, Dec 17, 2008	18.66	20.16	18.29	19.39
3919	NYSE	SKT	Tue, Dec 16, 2008	18.12	19.13	17.61	19.07
3918	NYSE	SKT	Mon, Dec 15, 2008	18.28	18.28	17.14	17.79
3917	NYSE	SKT	Fri, Dec 12, 2008	17.00	18.50	16.99	18.49
3916	NYSE	SKT	Thu, Dec 11, 2008	18.16	18.63	16.86	17.42
3915	NYSE	SKT	Wed, Dec 10, 2008	18.09	18.72	17.72	18.57
3914	NYSE	SKT	Tue, Dec 9, 2008	18.70	19.23	17.33	17.62
3913	NYSE	SKT	Mon, Dec 8, 2008	18.48	19.23	17.69	18.95
3912	NYSE	SKT	Fri, Dec 5, 2008	17.10	18.08	16.61	17.96
3911	NYSE	SKT	Thu, Dec 4, 2008	17.59	18.66	16.89	17.37
3910	NYSE	SKT	Wed, Dec 3, 2008	17.31	18.49	16.89	17.86
3909	NYSE	SKT	Tue, Dec 2, 2008	16.07	18.12	15.78	17.76
3908	NYSE	SKT	Mon, Dec 1, 2008	17.70	17.70	15.42	15.59
3907	NYSE	SKT	Fri, Nov 28, 2008	18.19	18.67	17.80	18.32
3906	NYSE	SKT	Wed, Nov 26, 2008	16.64	18.34	16.57	18.08
3905	NYSE	SKT	Tue, Nov 25, 2008	15.93	17.27	15.59	16.98
3904	NYSE	SKT	Mon, Nov 24, 2008	14.14	16.11	14.00	15.80
3903	NYSE	SKT	Fri, Nov 21, 2008	13.67	14.25	12.31	13.62
3902	NYSE	SKT	Thu, Nov 20, 2008	13.27	14.84	12.82	13.10
3901	NYSE	SKT	Wed, Nov 19, 2008	14.53	14.64	13.50	13.51
3900	NYSE	SKT	Tue, Nov 18, 2008	15.03	15.48	14.02	14.75
3899	NYSE	SKT	Mon, Nov 17, 2008	14.81	15.81	14.61	15.08
3898	NYSE	SKT	Fri, Nov 14, 2008	16.48	16.83	14.79	14.86
3897	NYSE	SKT	Thu, Nov 13, 2008	15.46	17.09	14.40	16.90
3896	NYSE	SKT	Wed, Nov 12, 2008	15.18	15.92	14.70	15.23
3895	NYSE	SKT	Tue, Nov 11, 2008	15.72	16.04	14.95	15.51
3894	NYSE	SKT	Mon, Nov 10, 2008	17.53	17.53	15.79	15.95
3893	NYSE	SKT	Fri, Nov 7, 2008	16.46	17.37	16.01	17.36
3892	NYSE	SKT	Thu, Nov 6, 2008	16.86	17.42	16.25	16.36
3891	NYSE	SKT	Wed, Nov 5, 2008	17.96	18.13	17.01	17.08
3890	NYSE	SKT	Tue, Nov 4, 2008	17.60	18.41	17.25	18.31
3889	NYSE	SKT	Mon, Nov 3, 2008	17.93	18.08	17.42	17.58
3888	NYSE	SKT	Fri, Oct 31, 2008	17.47	18.34	17.25	18.09
3887	NYSE	SKT	Thu, Oct 30, 2008	16.50	17.62	16.15	17.58
3886	NYSE	SKT	Wed, Oct 29, 2008	14.06	16.83	14.06	16.05
3885	NYSE	SKT	Tue, Oct 28, 2008	13.89	15.35	13.29	15.27
3884	NYSE	SKT	Mon, Oct 27, 2008	14.84	15.35	13.83	13.83
3883	NYSE	SKT	Fri, Oct 24, 2008	13.57	15.16	13.23	14.47
3882	NYSE	SKT	Thu, Oct 23, 2008	15.57	15.75	13.27	14.96
3881	NYSE	SKT	Wed, Oct 22, 2008	16.01	16.49	14.88	15.42
3880	NYSE	SKT	Tue, Oct 21, 2008	16.67	17.12	16.34	16.38
3879	NYSE	SKT	Mon, Oct 20, 2008	17.00	17.26	16.29	16.86
3878	NYSE	SKT	Fri, Oct 17, 2008	16.05	17.49	15.81	16.81
3877	NYSE	SKT	Thu, Oct 16, 2008	15.60	16.56	15.03	16.53
3876	NYSE	SKT	Wed, Oct 15, 2008	16.85	17.35	15.37	15.37
3875	NYSE	SKT	Tue, Oct 14, 2008	19.42	19.42	16.75	17.46
3874	NYSE	SKT	Mon, Oct 13, 2008	18.45	18.45	17.22	18.41
3873	NYSE	SKT	Fri, Oct 10, 2008	15.49	17.67	14.84	17.11
3872	NYSE	SKT	Thu, Oct 9, 2008	17.31	17.70	15.91	16.02
3871	NYSE	SKT	Wed, Oct 8, 2008	16.87	18.17	16.86	17.33
3870	NYSE	SKT	Tue, Oct 7, 2008	18.82	19.39	17.47	17.48
3869	NYSE	SKT	Mon, Oct 6, 2008	19.00	19.27	17.93	18.79
3868	NYSE	SKT	Fri, Oct 3, 2008	20.72	20.75	19.29	19.43
3867	NYSE	SKT	Thu, Oct 2, 2008	21.18	21.28	20.09	20.50
3866	NYSE	SKT	Wed, Oct 1, 2008	21.76	21.87	20.81	21.29
3865	NYSE	SKT	Tue, Sep 30, 2008	22.19	22.19	21.13	21.90
3864	NYSE	SKT	Mon, Sep 29, 2008	21.52	21.76	20.77	21.34
3863	NYSE	SKT	Fri, Sep 26, 2008	20.46	22.17	20.46	22.10
3862	NYSE	SKT	Thu, Sep 25, 2008	21.00	21.41	20.86	21.13
3861	NYSE	SKT	Wed, Sep 24, 2008	20.93	21.53	20.72	20.83
3860	NYSE	SKT	Tue, Sep 23, 2008	21.46	21.94	21.15	21.15
3859	NYSE	SKT	Mon, Sep 22, 2008	22.13	22.57	21.13	21.52
3858	NYSE	SKT	Fri, Sep 19, 2008	22.80	23.15	20.90	22.39
3857	NYSE	SKT	Thu, Sep 18, 2008	20.12	21.88	19.40	21.68
3856	NYSE	SKT	Wed, Sep 17, 2008	20.47	20.47	19.57	19.85
3855	NYSE	SKT	Tue, Sep 16, 2008	20.57	21.01	20.19	20.62
3854	NYSE	SKT	Mon, Sep 15, 2008	21.00	21.49	20.49	20.58
3853	NYSE	SKT	Fri, Sep 12, 2008	20.93	21.53	20.75	21.42
3852	NYSE	SKT	Thu, Sep 11, 2008	20.69	21.28	20.52	21.28
3851	NYSE	SKT	Wed, Sep 10, 2008	20.56	20.99	20.29	20.91
3850	NYSE	SKT	Tue, Sep 9, 2008	21.13	21.33	20.56	20.56
3849	NYSE	SKT	Mon, Sep 8, 2008	21.27	22.33	20.66	21.18
3848	NYSE	SKT	Fri, Sep 5, 2008	20.15	20.43	20.00	20.28
3847	NYSE	SKT	Thu, Sep 4, 2008	20.23	20.80	20.15	20.36
3846	NYSE	SKT	Wed, Sep 3, 2008	20.29	20.80	20.10	20.56
3845	NYSE	SKT	Tue, Sep 2, 2008	20.47	20.89	19.79	20.15
3844	NYSE	SKT	Fri, Aug 29, 2008	19.85	20.14	19.73	20.06
3843	NYSE	SKT	Thu, Aug 28, 2008	19.32	20.06	19.32	19.97
3842	NYSE	SKT	Wed, Aug 27, 2008	19.18	19.42	19.03	19.30
3841	NYSE	SKT	Tue, Aug 26, 2008	19.13	19.36	18.87	19.23
3840	NYSE	SKT	Mon, Aug 25, 2008	19.27	19.27	19.04	19.12
3839	NYSE	SKT	Fri, Aug 22, 2008	19.22	19.53	19.06	19.44
3838	NYSE	SKT	Thu, Aug 21, 2008	18.92	19.15	18.76	18.89
3837	NYSE	SKT	Wed, Aug 20, 2008	19.39	19.44	18.94	19.19
3836	NYSE	SKT	Tue, Aug 19, 2008	19.50	19.57	19.24	19.33
3835	NYSE	SKT	Mon, Aug 18, 2008	19.95	20.19	19.45	19.75
3834	NYSE	SKT	Fri, Aug 15, 2008	20.23	20.45	19.66	19.98
3833	NYSE	SKT	Thu, Aug 14, 2008	19.77	20.19	19.73	20.05
3832	NYSE	SKT	Wed, Aug 13, 2008	20.05	20.10	19.61	19.91
3831	NYSE	SKT	Tue, Aug 12, 2008	19.95	20.15	19.74	20.00
3830	NYSE	SKT	Mon, Aug 11, 2008	19.91	20.61	19.86	20.28
3829	NYSE	SKT	Fri, Aug 8, 2008	19.50	20.03	19.45	19.90
3828	NYSE	SKT	Thu, Aug 7, 2008	19.70	19.84	19.23	19.46
3827	NYSE	SKT	Wed, Aug 6, 2008	19.77	20.00	19.62	19.91
3826	NYSE	SKT	Tue, Aug 5, 2008	18.80	19.95	18.74	19.81
3825	NYSE	SKT	Mon, Aug 4, 2008	18.85	19.08	18.29	18.61
3824	NYSE	SKT	Fri, Aug 1, 2008	18.75	18.88	18.59	18.75
3823	NYSE	SKT	Thu, Jul 31, 2008	18.50	18.82	18.45	18.67
3822	NYSE	SKT	Wed, Jul 30, 2008	18.30	19.10	18.29	18.88
3821	NYSE	SKT	Tue, Jul 29, 2008	17.95	18.56	17.95	18.48
3820	NYSE	SKT	Mon, Jul 28, 2008	18.30	18.52	17.76	17.95
3819	NYSE	SKT	Fri, Jul 25, 2008	18.29	18.58	18.02	18.46
3818	NYSE	SKT	Thu, Jul 24, 2008	19.25	19.25	18.09	18.31
3817	NYSE	SKT	Wed, Jul 23, 2008	18.83	19.67	18.72	19.22
3816	NYSE	SKT	Tue, Jul 22, 2008	18.46	18.89	18.24	18.86
3815	NYSE	SKT	Mon, Jul 21, 2008	18.42	18.54	18.07	18.51
3814	NYSE	SKT	Fri, Jul 18, 2008	18.63	18.82	17.88	18.39
3813	NYSE	SKT	Thu, Jul 17, 2008	18.08	18.25	17.51	18.21
3812	NYSE	SKT	Wed, Jul 16, 2008	17.28	18.05	17.00	18.05
3811	NYSE	SKT	Tue, Jul 15, 2008	17.38	17.72	17.04	17.29
3810	NYSE	SKT	Mon, Jul 14, 2008	18.41	18.52	17.41	17.46
3809	NYSE	SKT	Fri, Jul 11, 2008	18.20	18.61	17.93	18.20
3808	NYSE	SKT	Thu, Jul 10, 2008	17.91	18.61	17.76	18.41
3807	NYSE	SKT	Wed, Jul 9, 2008	19.11	19.11	17.86	17.91
3806	NYSE	SKT	Tue, Jul 8, 2008	18.06	19.25	17.78	19.12
3805	NYSE	SKT	Mon, Jul 7, 2008	18.40	18.47	17.68	17.95
3804	NYSE	SKT	Thu, Jul 3, 2008	18.33	18.42	18.11	18.30
3803	NYSE	SKT	Wed, Jul 2, 2008	18.00	18.49	18.00	18.17
3802	NYSE	SKT	Tue, Jul 1, 2008	17.81	18.03	17.50	17.99
3801	NYSE	SKT	Mon, Jun 30, 2008	17.61	18.20	17.61	17.97
3800	NYSE	SKT	Fri, Jun 27, 2008	17.93	18.11	17.65	17.94
3799	NYSE	SKT	Thu, Jun 26, 2008	17.91	18.30	17.83	17.90
3798	NYSE	SKT	Wed, Jun 25, 2008	17.84	18.57	17.84	18.22
3797	NYSE	SKT	Tue, Jun 24, 2008	17.93	18.21	17.59	17.80
3796	NYSE	SKT	Mon, Jun 23, 2008	18.90	18.90	17.93	17.99
3795	NYSE	SKT	Fri, Jun 20, 2008	19.56	19.88	18.72	18.82
3794	NYSE	SKT	Thu, Jun 19, 2008	19.00	19.50	18.95	19.50
3793	NYSE	SKT	Wed, Jun 18, 2008	19.05	19.17	18.65	19.01
3792	NYSE	SKT	Tue, Jun 17, 2008	19.37	19.38	19.06	19.17
3791	NYSE	SKT	Mon, Jun 16, 2008	18.93	19.31	18.93	19.31
3790	NYSE	SKT	Fri, Jun 13, 2008	19.16	19.18	18.88	19.05
3789	NYSE	SKT	Thu, Jun 12, 2008	19.07	19.29	18.82	19.03
3788	NYSE	SKT	Wed, Jun 11, 2008	19.26	19.51	19.06	19.06
3787	NYSE	SKT	Tue, Jun 10, 2008	19.34	19.60	19.21	19.38
3786	NYSE	SKT	Mon, Jun 9, 2008	19.73	20.04	19.45	19.45
3785	NYSE	SKT	Fri, Jun 6, 2008	19.81	20.05	19.70	19.71
3784	NYSE	SKT	Thu, Jun 5, 2008	19.67	20.07	19.55	20.05
3783	NYSE	SKT	Wed, Jun 4, 2008	19.26	19.64	19.20	19.49
3782	NYSE	SKT	Tue, Jun 3, 2008	19.08	19.38	18.98	19.27
3781	NYSE	SKT	Mon, Jun 2, 2008	19.11	19.15	18.78	18.89
3780	NYSE	SKT	Fri, May 30, 2008	19.06	19.16	18.94	19.12
3779	NYSE	SKT	Thu, May 29, 2008	19.10	19.24	18.85	19.11
3778	NYSE	SKT	Wed, May 28, 2008	19.28	19.28	18.88	19.04
3777	NYSE	SKT	Tue, May 27, 2008	18.71	19.26	18.71	19.22
3776	NYSE	SKT	Fri, May 23, 2008	19.12	19.19	18.34	18.75
3775	NYSE	SKT	Thu, May 22, 2008	19.52	19.52	19.08	19.15
3774	NYSE	SKT	Wed, May 21, 2008	19.78	19.91	19.38	19.44
3773	NYSE	SKT	Tue, May 20, 2008	19.94	20.06	19.69	19.77
3772	NYSE	SKT	Mon, May 19, 2008	20.05	20.25	19.88	20.00
3771	NYSE	SKT	Fri, May 16, 2008	20.22	20.25	20.03	20.13
3770	NYSE	SKT	Thu, May 15, 2008	19.93	20.24	19.79	20.19
3769	NYSE	SKT	Wed, May 14, 2008	19.77	20.10	19.77	19.99
3768	NYSE	SKT	Tue, May 13, 2008	19.66	19.85	19.58	19.78
3767	NYSE	SKT	Mon, May 12, 2008	19.54	19.74	19.47	19.74
3766	NYSE	SKT	Fri, May 9, 2008	19.32	19.55	19.20	19.43
3765	NYSE	SKT	Thu, May 8, 2008	19.73	19.78	19.34	19.48
3764	NYSE	SKT	Wed, May 7, 2008	20.00	20.00	19.63	19.73
3763	NYSE	SKT	Tue, May 6, 2008	19.71	19.97	19.71	19.96
3762	NYSE	SKT	Mon, May 5, 2008	20.04	20.07	19.70	19.79
3761	NYSE	SKT	Fri, May 2, 2008	20.09	20.39	19.99	20.06
3760	NYSE	SKT	Thu, May 1, 2008	20.13	20.18	19.75	20.00
3759	NYSE	SKT	Wed, Apr 30, 2008	20.17	20.39	19.92	20.17
3758	NYSE	SKT	Tue, Apr 29, 2008	20.04	20.21	19.99	20.09
3757	NYSE	SKT	Mon, Apr 28, 2008	20.40	20.40	19.95	20.14
3756	NYSE	SKT	Fri, Apr 25, 2008	20.75	20.86	20.45	20.78
3755	NYSE	SKT	Thu, Apr 24, 2008	20.27	20.64	20.10	20.62
3754	NYSE	SKT	Wed, Apr 23, 2008	19.97	20.23	19.79	20.21
3753	NYSE	SKT	Tue, Apr 22, 2008	19.88	19.99	19.64	19.89
3752	NYSE	SKT	Mon, Apr 21, 2008	20.22	20.22	19.82	20.01
3751	NYSE	SKT	Fri, Apr 18, 2008	20.46	20.82	20.29	20.40
3750	NYSE	SKT	Thu, Apr 17, 2008	19.88	20.20	19.75	20.13
3749	NYSE	SKT	Wed, Apr 16, 2008	19.82	20.04	19.66	20.04
3748	NYSE	SKT	Tue, Apr 15, 2008	20.22	20.25	19.53	19.72
3747	NYSE	SKT	Mon, Apr 14, 2008	20.07	20.27	20.06	20.18
3746	NYSE	SKT	Fri, Apr 11, 2008	20.48	20.56	20.07	20.21
3745	NYSE	SKT	Thu, Apr 10, 2008	20.55	20.87	20.35	20.63
3744	NYSE	SKT	Wed, Apr 9, 2008	21.00	21.13	20.32	20.42
3743	NYSE	SKT	Tue, Apr 8, 2008	20.68	21.18	20.68	20.93
3742	NYSE	SKT	Mon, Apr 7, 2008	20.75	20.96	20.55	20.85
3741	NYSE	SKT	Fri, Apr 4, 2008	21.08	21.15	20.53	20.68
3740	NYSE	SKT	Thu, Apr 3, 2008	20.36	20.98	20.31	20.98
3739	NYSE	SKT	Wed, Apr 2, 2008	20.04	20.68	20.01	20.51
3738	NYSE	SKT	Tue, Apr 1, 2008	19.38	20.08	19.21	20.08
3737	NYSE	SKT	Mon, Mar 31, 2008	19.24	19.76	19.20	19.24
3736	NYSE	SKT	Fri, Mar 28, 2008	19.76	19.88	19.28	19.40
3735	NYSE	SKT	Thu, Mar 27, 2008	19.99	20.29	19.77	19.77
3734	NYSE	SKT	Wed, Mar 26, 2008	20.00	20.24	19.82	19.98
3733	NYSE	SKT	Tue, Mar 25, 2008	20.35	20.35	19.72	20.20
3732	NYSE	SKT	Mon, Mar 24, 2008	20.00	20.47	19.85	20.31
3731	NYSE	SKT	Thu, Mar 20, 2008	18.87	20.03	18.87	20.00
3730	NYSE	SKT	Wed, Mar 19, 2008	19.34	19.49	19.11	19.21
3729	NYSE	SKT	Tue, Mar 18, 2008	18.87	19.02	18.30	19.02
3728	NYSE	SKT	Mon, Mar 17, 2008	17.94	18.95	17.88	18.74
3727	NYSE	SKT	Fri, Mar 14, 2008	18.61	18.71	17.76	18.26
3726	NYSE	SKT	Thu, Mar 13, 2008	17.88	18.69	17.67	18.59
3725	NYSE	SKT	Wed, Mar 12, 2008	18.04	18.42	18.00	18.06
3724	NYSE	SKT	Tue, Mar 11, 2008	17.91	18.15	17.58	18.14
3723	NYSE	SKT	Mon, Mar 10, 2008	17.48	17.52	17.25	17.39
3722	NYSE	SKT	Fri, Mar 7, 2008	17.01	17.60	16.91	17.45
3721	NYSE	SKT	Thu, Mar 6, 2008	17.49	17.57	17.07	17.16
3720	NYSE	SKT	Wed, Mar 5, 2008	17.76	17.76	17.39	17.55
3719	NYSE	SKT	Tue, Mar 4, 2008	17.50	17.78	17.43	17.62
3718	NYSE	SKT	Mon, Mar 3, 2008	17.72	17.85	17.48	17.70
3717	NYSE	SKT	Fri, Feb 29, 2008	17.65	17.93	17.49	17.75
3716	NYSE	SKT	Thu, Feb 28, 2008	18.00	18.08	17.89	17.92
3715	NYSE	SKT	Wed, Feb 27, 2008	18.35	18.59	18.02	18.14
3714	NYSE	SKT	Tue, Feb 26, 2008	18.33	18.78	18.22	18.55
3713	NYSE	SKT	Mon, Feb 25, 2008	18.11	18.44	17.84	18.44
3712	NYSE	SKT	Fri, Feb 22, 2008	17.79	18.18	17.50	18.14
3711	NYSE	SKT	Thu, Feb 21, 2008	18.33	18.42	17.71	17.82
3710	NYSE	SKT	Wed, Feb 20, 2008	17.66	18.20	17.61	18.17
3709	NYSE	SKT	Tue, Feb 19, 2008	18.44	18.44	17.60	17.82
3708	NYSE	SKT	Fri, Feb 15, 2008	18.31	18.54	18.11	18.27
3707	NYSE	SKT	Thu, Feb 14, 2008	19.12	19.15	18.46	18.46
3706	NYSE	SKT	Wed, Feb 13, 2008	19.01	19.12	18.70	19.04
3705	NYSE	SKT	Tue, Feb 12, 2008	18.60	18.98	18.47	18.65
3704	NYSE	SKT	Mon, Feb 11, 2008	18.67	18.96	18.48	18.52
3703	NYSE	SKT	Fri, Feb 8, 2008	18.93	19.08	18.49	18.80
3702	NYSE	SKT	Thu, Feb 7, 2008	18.59	19.05	18.48	19.00
3701	NYSE	SKT	Wed, Feb 6, 2008	18.97	19.07	18.04	18.62
3700	NYSE	SKT	Tue, Feb 5, 2008	19.45	19.45	18.88	18.97
3699	NYSE	SKT	Mon, Feb 4, 2008	19.46	19.62	19.04	19.45
3698	NYSE	SKT	Fri, Feb 1, 2008	18.78	19.55	18.78	19.48
3697	NYSE	SKT	Thu, Jan 31, 2008	18.28	19.04	18.04	18.79
3696	NYSE	SKT	Wed, Jan 30, 2008	18.38	19.05	18.38	18.43
3695	NYSE	SKT	Tue, Jan 29, 2008	18.94	19.01	18.35	18.59
3694	NYSE	SKT	Mon, Jan 28, 2008	18.43	18.92	18.18	18.92
3693	NYSE	SKT	Fri, Jan 25, 2008	19.20	19.30	18.49	18.55
3692	NYSE	SKT	Thu, Jan 24, 2008	19.05	19.32	18.71	19.10
3691	NYSE	SKT	Wed, Jan 23, 2008	17.16	19.16	17.12	18.99
3690	NYSE	SKT	Tue, Jan 22, 2008	16.78	17.86	16.78	17.60
3689	NYSE	SKT	Fri, Jan 18, 2008	17.53	17.78	17.05	17.51
3688	NYSE	SKT	Thu, Jan 17, 2008	17.70	17.85	17.41	17.54
3687	NYSE	SKT	Wed, Jan 16, 2008	16.97	17.78	16.87	17.46
3686	NYSE	SKT	Tue, Jan 15, 2008	16.80	17.12	16.63	16.98
3685	NYSE	SKT	Mon, Jan 14, 2008	17.53	17.53	16.57	17.05
3684	NYSE	SKT	Fri, Jan 11, 2008	17.43	18.04	17.22	17.30
3683	NYSE	SKT	Thu, Jan 10, 2008	16.94	17.95	16.79	17.53
3682	NYSE	SKT	Wed, Jan 9, 2008	17.14	17.28	16.31	17.16
3681	NYSE	SKT	Tue, Jan 8, 2008	18.01	18.37	17.12	17.16
3680	NYSE	SKT	Mon, Jan 7, 2008	17.66	18.10	17.39	17.96
3679	NYSE	SKT	Fri, Jan 4, 2008	18.29	18.32	17.38	17.51
3678	NYSE	SKT	Thu, Jan 3, 2008	18.85	19.18	18.46	18.50
3677	NYSE	SKT	Wed, Jan 2, 2008	18.90	19.04	18.59	18.75
3676	NYSE	SKT	Mon, Dec 31, 2007	18.67	18.94	18.60	18.86
3675	NYSE	SKT	Fri, Dec 28, 2007	19.30	19.45	18.80	18.83
3674	NYSE	SKT	Thu, Dec 27, 2007	19.61	19.69	19.17	19.17
3673	NYSE	SKT	Wed, Dec 26, 2007	19.78	19.78	19.57	19.73
3672	NYSE	SKT	Mon, Dec 24, 2007	19.33	20.00	19.33	19.96
3671	NYSE	SKT	Fri, Dec 21, 2007	19.33	19.75	19.33	19.35
3670	NYSE	SKT	Thu, Dec 20, 2007	19.38	19.53	18.96	19.29
3669	NYSE	SKT	Wed, Dec 19, 2007	19.05	19.38	18.92	19.26
3668	NYSE	SKT	Tue, Dec 18, 2007	18.99	19.18	18.52	19.00
3667	NYSE	SKT	Mon, Dec 17, 2007	19.50	19.58	18.79	18.80
3666	NYSE	SKT	Fri, Dec 14, 2007	19.88	20.28	19.54	19.56
3665	NYSE	SKT	Thu, Dec 13, 2007	20.12	20.30	19.91	20.12
3664	NYSE	SKT	Wed, Dec 12, 2007	20.95	20.99	20.10	20.27
3663	NYSE	SKT	Tue, Dec 11, 2007	21.61	21.64	20.42	20.42
3662	NYSE	SKT	Mon, Dec 10, 2007	21.13	21.50	20.93	21.47
3661	NYSE	SKT	Fri, Dec 7, 2007	21.35	21.39	21.04	21.13
3660	NYSE	SKT	Thu, Dec 6, 2007	20.72	21.37	20.65	21.30
3659	NYSE	SKT	Wed, Dec 5, 2007	20.38	20.72	20.33	20.72
3658	NYSE	SKT	Tue, Dec 4, 2007	20.67	20.75	20.15	20.15
3657	NYSE	SKT	Mon, Dec 3, 2007	20.95	21.20	20.75	20.89
3656	NYSE	SKT	Fri, Nov 30, 2007	21.13	21.38	21.03	21.06
3655	NYSE	SKT	Thu, Nov 29, 2007	21.29	21.55	20.81	20.91
3654	NYSE	SKT	Wed, Nov 28, 2007	20.98	21.46	20.93	21.43
3653	NYSE	SKT	Tue, Nov 27, 2007	20.58	20.85	20.37	20.79
3652	NYSE	SKT	Mon, Nov 26, 2007	21.42	21.42	20.37	20.37
3651	NYSE	SKT	Fri, Nov 23, 2007	21.02	21.57	20.93	21.39
3650	NYSE	SKT	Wed, Nov 21, 2007	20.80	21.07	20.56	20.92
3649	NYSE	SKT	Tue, Nov 20, 2007	21.43	21.72	20.66	20.87
3648	NYSE	SKT	Mon, Nov 19, 2007	21.36	21.87	21.27	21.47
3647	NYSE	SKT	Fri, Nov 16, 2007	22.10	22.10	21.27	21.63
3646	NYSE	SKT	Thu, Nov 15, 2007	21.70	22.01	21.50	22.01
3645	NYSE	SKT	Wed, Nov 14, 2007	21.91	22.08	21.52	21.81
3644	NYSE	SKT	Tue, Nov 13, 2007	21.36	21.83	21.22	21.79
3643	NYSE	SKT	Mon, Nov 12, 2007	20.74	21.34	20.74	21.02
3642	NYSE	SKT	Fri, Nov 9, 2007	20.64	20.91	20.50	20.80
3641	NYSE	SKT	Thu, Nov 8, 2007	20.57	20.86	20.29	20.76
3640	NYSE	SKT	Wed, Nov 7, 2007	20.98	20.99	20.43	20.43
3639	NYSE	SKT	Tue, Nov 6, 2007	20.43	21.00	20.42	20.98
3638	NYSE	SKT	Mon, Nov 5, 2007	20.27	20.70	20.25	20.50
3637	NYSE	SKT	Fri, Nov 2, 2007	20.76	21.02	20.37	20.58
3636	NYSE	SKT	Thu, Nov 1, 2007	20.94	21.18	20.58	20.76
3635	NYSE	SKT	Wed, Oct 31, 2007	20.78	21.20	20.63	21.06
3634	NYSE	SKT	Tue, Oct 30, 2007	20.30	20.83	20.30	20.78
3633	NYSE	SKT	Mon, Oct 29, 2007	20.58	20.58	20.26	20.49
3632	NYSE	SKT	Fri, Oct 26, 2007	20.61	20.66	20.27	20.66
3631	NYSE	SKT	Thu, Oct 25, 2007	20.50	20.63	20.15	20.40
3630	NYSE	SKT	Wed, Oct 24, 2007	20.76	20.91	20.34	20.55
3629	NYSE	SKT	Tue, Oct 23, 2007	21.19	21.30	20.66	20.87
3628	NYSE	SKT	Mon, Oct 22, 2007	20.59	21.22	20.47	20.80
3627	NYSE	SKT	Fri, Oct 19, 2007	21.20	21.73	20.73	20.89
3626	NYSE	SKT	Thu, Oct 18, 2007	20.92	21.54	20.72	21.30
3625	NYSE	SKT	Wed, Oct 17, 2007	21.14	21.17	20.62	21.00
3624	NYSE	SKT	Tue, Oct 16, 2007	21.05	21.12	20.89	20.89
3623	NYSE	SKT	Mon, Oct 15, 2007	21.45	21.45	20.96	21.05
3622	NYSE	SKT	Fri, Oct 12, 2007	21.26	21.64	21.22	21.41
3621	NYSE	SKT	Thu, Oct 11, 2007	21.62	21.69	21.03	21.19
3620	NYSE	SKT	Wed, Oct 10, 2007	22.04	22.13	21.49	21.55
3619	NYSE	SKT	Tue, Oct 9, 2007	21.96	22.12	21.65	22.02
3618	NYSE	SKT	Mon, Oct 8, 2007	21.95	22.04	21.76	21.94
3617	NYSE	SKT	Fri, Oct 5, 2007	21.68	22.22	21.60	22.00
3616	NYSE	SKT	Thu, Oct 4, 2007	21.26	21.50	21.16	21.45
3615	NYSE	SKT	Wed, Oct 3, 2007	20.86	21.25	20.61	21.21
3614	NYSE	SKT	Tue, Oct 2, 2007	20.84	21.00	20.73	20.94
3613	NYSE	SKT	Mon, Oct 1, 2007	20.26	21.00	20.26	20.85
3612	NYSE	SKT	Fri, Sep 28, 2007	20.28	20.48	20.12	20.30
3611	NYSE	SKT	Thu, Sep 27, 2007	20.52	20.62	20.24	20.34
3610	NYSE	SKT	Wed, Sep 26, 2007	20.35	20.57	20.18	20.46
3609	NYSE	SKT	Tue, Sep 25, 2007	20.38	20.39	20.05	20.25
3608	NYSE	SKT	Mon, Sep 24, 2007	20.07	20.63	19.96	20.55
3607	NYSE	SKT	Fri, Sep 21, 2007	20.32	20.32	20.09	20.10
3606	NYSE	SKT	Thu, Sep 20, 2007	20.33	20.43	20.06	20.14
3605	NYSE	SKT	Wed, Sep 19, 2007	20.21	20.53	20.07	20.43
3604	NYSE	SKT	Tue, Sep 18, 2007	19.18	20.15	19.10	20.07
3603	NYSE	SKT	Mon, Sep 17, 2007	19.27	19.32	19.01	19.11
3602	NYSE	SKT	Fri, Sep 14, 2007	18.63	19.37	18.63	19.29
3601	NYSE	SKT	Thu, Sep 13, 2007	18.60	19.03	18.51	18.82
3600	NYSE	SKT	Wed, Sep 12, 2007	18.31	18.67	18.31	18.55
3599	NYSE	SKT	Tue, Sep 11, 2007	18.24	18.54	18.11	18.45
3598	NYSE	SKT	Mon, Sep 10, 2007	18.75	18.75	18.09	18.18
3597	NYSE	SKT	Fri, Sep 7, 2007	18.23	18.70	18.20	18.57
3596	NYSE	SKT	Thu, Sep 6, 2007	18.48	18.63	18.13	18.56
3595	NYSE	SKT	Wed, Sep 5, 2007	18.74	18.81	18.29	18.37
3594	NYSE	SKT	Tue, Sep 4, 2007	18.99	19.28	18.95	19.00
3593	NYSE	SKT	Fri, Aug 31, 2007	19.13	19.24	18.83	19.04
3592	NYSE	SKT	Thu, Aug 30, 2007	18.71	18.92	18.61	18.82
3591	NYSE	SKT	Wed, Aug 29, 2007	18.51	18.84	18.44	18.80
3590	NYSE	SKT	Tue, Aug 28, 2007	18.42	18.73	18.36	18.37
3589	NYSE	SKT	Mon, Aug 27, 2007	18.89	18.95	18.43	18.50
3588	NYSE	SKT	Fri, Aug 24, 2007	18.72	18.88	18.60	18.87
3587	NYSE	SKT	Thu, Aug 23, 2007	19.11	19.11	18.53	18.63
3586	NYSE	SKT	Wed, Aug 22, 2007	19.36	19.41	18.84	18.98
3585	NYSE	SKT	Tue, Aug 21, 2007	18.67	19.32	18.60	19.10
3584	NYSE	SKT	Mon, Aug 20, 2007	18.75	19.05	18.58	18.93
3583	NYSE	SKT	Fri, Aug 17, 2007	19.08	19.37	18.29	18.65
3582	NYSE	SKT	Thu, Aug 16, 2007	17.25	18.42	17.25	18.35
3581	NYSE	SKT	Wed, Aug 15, 2007	17.62	18.42	17.43	17.50
3580	NYSE	SKT	Tue, Aug 14, 2007	18.01	18.27	17.59	17.61
3579	NYSE	SKT	Mon, Aug 13, 2007	18.57	18.59	17.93	18.01
3578	NYSE	SKT	Fri, Aug 10, 2007	17.88	18.79	17.79	18.48
3577	NYSE	SKT	Thu, Aug 9, 2007	17.67	18.73	17.67	18.21
3576	NYSE	SKT	Wed, Aug 8, 2007	17.87	18.48	17.75	18.12
3575	NYSE	SKT	Tue, Aug 7, 2007	17.56	17.90	17.26	17.66
3574	NYSE	SKT	Mon, Aug 6, 2007	16.16	17.63	16.16	17.63
3573	NYSE	SKT	Fri, Aug 3, 2007	17.25	17.27	16.55	16.61
3572	NYSE	SKT	Thu, Aug 2, 2007	17.05	17.39	17.05	17.28
3571	NYSE	SKT	Wed, Aug 1, 2007	16.67	17.03	16.30	16.97
3570	NYSE	SKT	Tue, Jul 31, 2007	16.85	17.19	16.65	16.72
3569	NYSE	SKT	Mon, Jul 30, 2007	16.57	16.79	16.40	16.68
3568	NYSE	SKT	Fri, Jul 27, 2007	16.63	17.20	16.63	16.64
3567	NYSE	SKT	Thu, Jul 26, 2007	17.26	17.41	16.99	17.25
3566	NYSE	SKT	Wed, Jul 25, 2007	17.75	18.00	17.48	17.62
3565	NYSE	SKT	Tue, Jul 24, 2007	17.98	18.27	17.64	17.66
3564	NYSE	SKT	Mon, Jul 23, 2007	18.50	18.53	18.21	18.21
3563	NYSE	SKT	Fri, Jul 20, 2007	18.97	19.04	18.33	18.45
3562	NYSE	SKT	Thu, Jul 19, 2007	19.14	19.14	18.95	19.01
3561	NYSE	SKT	Wed, Jul 18, 2007	18.84	19.00	18.70	18.98
3560	NYSE	SKT	Tue, Jul 17, 2007	18.88	19.14	18.86	18.94
3559	NYSE	SKT	Mon, Jul 16, 2007	18.99	19.17	18.87	18.87
3558	NYSE	SKT	Fri, Jul 13, 2007	18.77	19.15	18.71	19.08
3557	NYSE	SKT	Thu, Jul 12, 2007	18.60	18.90	18.53	18.87
3556	NYSE	SKT	Wed, Jul 11, 2007	18.51	18.59	18.38	18.45
3555	NYSE	SKT	Tue, Jul 10, 2007	18.90	18.97	18.49	18.51
3554	NYSE	SKT	Mon, Jul 9, 2007	19.29	19.40	18.89	19.06
3553	NYSE	SKT	Fri, Jul 6, 2007	19.31	19.50	19.10	19.29
3552	NYSE	SKT	Thu, Jul 5, 2007	19.26	19.56	19.19	19.30
3551	NYSE	SKT	Tue, Jul 3, 2007	19.23	19.35	19.14	19.24
3550	NYSE	SKT	Mon, Jul 2, 2007	18.85	19.31	18.80	19.23
3549	NYSE	SKT	Fri, Jun 29, 2007	18.82	19.06	18.68	18.73
3548	NYSE	SKT	Thu, Jun 28, 2007	18.86	19.07	18.71	18.78
3547	NYSE	SKT	Wed, Jun 27, 2007	18.26	18.85	18.17	18.82
3546	NYSE	SKT	Tue, Jun 26, 2007	18.52	18.70	18.33	18.42
3545	NYSE	SKT	Mon, Jun 25, 2007	18.74	18.78	18.33	18.50
3544	NYSE	SKT	Fri, Jun 22, 2007	18.89	18.96	18.58	18.71
3543	NYSE	SKT	Thu, Jun 21, 2007	19.17	19.19	18.88	18.98
3542	NYSE	SKT	Wed, Jun 20, 2007	19.77	19.77	19.23	19.25
3541	NYSE	SKT	Tue, Jun 19, 2007	19.50	19.76	19.40	19.76
3540	NYSE	SKT	Mon, Jun 18, 2007	19.85	19.91	19.49	19.50
3539	NYSE	SKT	Fri, Jun 15, 2007	19.86	20.19	19.75	19.85
3538	NYSE	SKT	Thu, Jun 14, 2007	19.62	19.71	19.26	19.41
3537	NYSE	SKT	Wed, Jun 13, 2007	19.21	19.71	19.21	19.61
3536	NYSE	SKT	Tue, Jun 12, 2007	19.47	19.47	19.11	19.13
3535	NYSE	SKT	Mon, Jun 11, 2007	19.93	19.93	19.59	19.62
3534	NYSE	SKT	Fri, Jun 8, 2007	19.94	20.20	19.81	20.06
3533	NYSE	SKT	Thu, Jun 7, 2007	20.43	20.43	19.80	19.95
3532	NYSE	SKT	Wed, Jun 6, 2007	20.27	20.69	20.03	20.43
3531	NYSE	SKT	Tue, Jun 5, 2007	20.66	20.74	20.33	20.39
3530	NYSE	SKT	Mon, Jun 4, 2007	20.84	20.98	20.64	20.81
3529	NYSE	SKT	Fri, Jun 1, 2007	21.10	21.13	20.76	20.87
3528	NYSE	SKT	Thu, May 31, 2007	21.21	21.29	20.85	20.98
3527	NYSE	SKT	Wed, May 30, 2007	20.94	21.21	20.84	21.15
3526	NYSE	SKT	Tue, May 29, 2007	20.76	21.14	20.75	21.00
3525	NYSE	SKT	Fri, May 25, 2007	20.57	21.01	20.45	20.58
3524	NYSE	SKT	Thu, May 24, 2007	20.68	20.78	20.36	20.57
3523	NYSE	SKT	Wed, May 23, 2007	20.83	21.00	20.67	20.67
3522	NYSE	SKT	Tue, May 22, 2007	20.35	20.88	20.22	20.77
3521	NYSE	SKT	Mon, May 21, 2007	20.00	20.54	20.00	20.26
3520	NYSE	SKT	Fri, May 18, 2007	20.31	20.39	19.98	20.00
3519	NYSE	SKT	Thu, May 17, 2007	20.11	20.14	19.84	19.98
3518	NYSE	SKT	Wed, May 16, 2007	20.40	20.40	19.94	20.15
3517	NYSE	SKT	Tue, May 15, 2007	20.56	20.68	20.23	20.30
3516	NYSE	SKT	Mon, May 14, 2007	20.78	20.98	20.54	20.56
3515	NYSE	SKT	Fri, May 11, 2007	20.84	20.94	20.75	20.85
3514	NYSE	SKT	Thu, May 10, 2007	20.68	20.80	20.48	20.56
3513	NYSE	SKT	Wed, May 9, 2007	20.40	20.84	20.40	20.78
3512	NYSE	SKT	Tue, May 8, 2007	20.42	20.53	20.34	20.46
3511	NYSE	SKT	Mon, May 7, 2007	20.85	21.00	20.50	20.57
3510	NYSE	SKT	Fri, May 4, 2007	20.90	20.96	20.76	20.85
3509	NYSE	SKT	Thu, May 3, 2007	20.69	20.96	20.68	20.82
3508	NYSE	SKT	Wed, May 2, 2007	20.23	20.82	20.23	20.65
3507	NYSE	SKT	Tue, May 1, 2007	20.27	20.30	20.05	20.23
3506	NYSE	SKT	Mon, Apr 30, 2007	20.43	20.60	20.14	20.27
3505	NYSE	SKT	Fri, Apr 27, 2007	20.58	20.69	20.49	20.49
3504	NYSE	SKT	Thu, Apr 26, 2007	20.70	20.82	20.56	20.66
3503	NYSE	SKT	Wed, Apr 25, 2007	21.00	21.23	20.75	20.75
3502	NYSE	SKT	Tue, Apr 24, 2007	21.01	21.05	20.77	20.88
3501	NYSE	SKT	Mon, Apr 23, 2007	20.74	21.10	20.74	20.97
3500	NYSE	SKT	Fri, Apr 20, 2007	21.00	21.00	20.68	20.74
3499	NYSE	SKT	Thu, Apr 19, 2007	20.75	20.82	20.53	20.65
3498	NYSE	SKT	Wed, Apr 18, 2007	20.87	20.96	20.58	20.88
3497	NYSE	SKT	Tue, Apr 17, 2007	20.58	21.26	20.58	20.88
3496	NYSE	SKT	Mon, Apr 16, 2007	20.06	20.73	20.06	20.39
3495	NYSE	SKT	Fri, Apr 13, 2007	19.70	20.00	19.57	19.92
3494	NYSE	SKT	Thu, Apr 12, 2007	19.65	19.73	19.49	19.73
3493	NYSE	SKT	Wed, Apr 11, 2007	20.10	20.10	19.58	19.66
3492	NYSE	SKT	Tue, Apr 10, 2007	19.85	20.17	19.85	20.09
3491	NYSE	SKT	Mon, Apr 9, 2007	20.06	20.06	19.91	20.01
3490	NYSE	SKT	Thu, Apr 5, 2007	20.05	20.09	19.97	20.04
3489	NYSE	SKT	Wed, Apr 4, 2007	20.15	20.20	19.95	20.09
3488	NYSE	SKT	Tue, Apr 3, 2007	20.29	20.40	20.15	20.23
3487	NYSE	SKT	Mon, Apr 2, 2007	20.24	20.29	20.05	20.25
3486	NYSE	SKT	Fri, Mar 30, 2007	19.93	20.20	19.82	20.20
3485	NYSE	SKT	Thu, Mar 29, 2007	20.08	20.08	19.68	19.87
3484	NYSE	SKT	Wed, Mar 28, 2007	19.77	20.06	19.60	19.91
3483	NYSE	SKT	Tue, Mar 27, 2007	20.00	20.05	19.79	19.87
3482	NYSE	SKT	Mon, Mar 26, 2007	20.33	20.34	19.94	20.10
3481	NYSE	SKT	Fri, Mar 23, 2007	20.21	20.41	20.16	20.33
3480	NYSE	SKT	Thu, Mar 22, 2007	20.37	20.44	20.15	20.21
3479	NYSE	SKT	Wed, Mar 21, 2007	19.99	20.60	19.84	20.35
3478	NYSE	SKT	Tue, Mar 20, 2007	19.80	20.13	19.73	20.00
3477	NYSE	SKT	Mon, Mar 19, 2007	19.50	19.79	19.50	19.78
3476	NYSE	SKT	Fri, Mar 16, 2007	19.70	19.70	19.30	19.45
3475	NYSE	SKT	Thu, Mar 15, 2007	19.53	19.73	19.48	19.70
3474	NYSE	SKT	Wed, Mar 14, 2007	19.45	19.59	19.23	19.52
3473	NYSE	SKT	Tue, Mar 13, 2007	19.96	20.00	19.43	19.48
3472	NYSE	SKT	Mon, Mar 12, 2007	19.95	20.09	19.93	20.09
3471	NYSE	SKT	Fri, Mar 9, 2007	19.80	20.01	19.72	20.01
3470	NYSE	SKT	Thu, Mar 8, 2007	19.59	19.89	19.49	19.68
3469	NYSE	SKT	Wed, Mar 7, 2007	19.28	19.57	19.11	19.47
3468	NYSE	SKT	Tue, Mar 6, 2007	19.05	19.67	19.05	19.56
3467	NYSE	SKT	Mon, Mar 5, 2007	19.63	19.63	18.91	18.91
3466	NYSE	SKT	Fri, Mar 2, 2007	19.85	20.04	19.69	19.78
3465	NYSE	SKT	Thu, Mar 1, 2007	19.89	20.13	19.59	20.00
3464	NYSE	SKT	Wed, Feb 28, 2007	19.88	20.18	19.70	20.09
3463	NYSE	SKT	Tue, Feb 27, 2007	20.40	20.40	19.58	19.88
3462	NYSE	SKT	Mon, Feb 26, 2007	20.74	20.77	20.08	20.43
3461	NYSE	SKT	Fri, Feb 23, 2007	21.05	21.09	20.62	20.65
3460	NYSE	SKT	Thu, Feb 22, 2007	21.36	21.36	21.03	21.08
3459	NYSE	SKT	Wed, Feb 21, 2007	21.47	21.47	21.22	21.38
3458	NYSE	SKT	Tue, Feb 20, 2007	21.11	21.47	20.97	21.47
3457	NYSE	SKT	Fri, Feb 16, 2007	21.11	21.18	20.82	21.16
3456	NYSE	SKT	Thu, Feb 15, 2007	21.16	21.28	21.01	21.11
3455	NYSE	SKT	Wed, Feb 14, 2007	21.47	21.54	21.15	21.27
3454	NYSE	SKT	Tue, Feb 13, 2007	21.14	21.47	20.94	21.47
3453	NYSE	SKT	Mon, Feb 12, 2007	21.45	21.45	21.00	21.07
3452	NYSE	SKT	Fri, Feb 9, 2007	21.50	21.61	20.72	21.45
3451	NYSE	SKT	Thu, Feb 8, 2007	21.63	21.70	21.44	21.53
3450	NYSE	SKT	Wed, Feb 7, 2007	21.35	21.78	21.20	21.69
3449	NYSE	SKT	Tue, Feb 6, 2007	21.01	21.35	20.96	21.35
3448	NYSE	SKT	Mon, Feb 5, 2007	20.90	21.10	20.82	21.01
3447	NYSE	SKT	Fri, Feb 2, 2007	20.55	20.95	20.55	20.93
3446	NYSE	SKT	Thu, Feb 1, 2007	20.40	20.53	20.22	20.53
3445	NYSE	SKT	Wed, Jan 31, 2007	20.20	20.54	20.14	20.30
3444	NYSE	SKT	Tue, Jan 30, 2007	20.18	20.29	20.06	20.28
3443	NYSE	SKT	Mon, Jan 29, 2007	20.05	20.18	19.93	20.11
3442	NYSE	SKT	Fri, Jan 26, 2007	20.20	20.22	19.97	20.18
3441	NYSE	SKT	Thu, Jan 25, 2007	20.08	20.30	20.01	20.13
3440	NYSE	SKT	Wed, Jan 24, 2007	19.85	20.13	19.73	20.01
3439	NYSE	SKT	Tue, Jan 23, 2007	19.58	19.80	19.56	19.75
3438	NYSE	SKT	Mon, Jan 22, 2007	19.69	19.79	19.61	19.64
3437	NYSE	SKT	Fri, Jan 19, 2007	19.40	19.77	19.30	19.69
3436	NYSE	SKT	Thu, Jan 18, 2007	19.67	19.74	19.37	19.45
3435	NYSE	SKT	Wed, Jan 17, 2007	19.63	19.85	19.57	19.66
3434	NYSE	SKT	Tue, Jan 16, 2007	19.50	19.94	19.50	19.68
3433	NYSE	SKT	Fri, Jan 12, 2007	19.45	19.64	19.45	19.50
3432	NYSE	SKT	Thu, Jan 11, 2007	19.35	19.69	19.25	19.41
3431	NYSE	SKT	Wed, Jan 10, 2007	18.83	19.39	18.80	19.35
3430	NYSE	SKT	Tue, Jan 9, 2007	18.80	19.03	18.71	18.93
3429	NYSE	SKT	Mon, Jan 8, 2007	18.93	18.93	18.67	18.81
3428	NYSE	SKT	Fri, Jan 5, 2007	18.98	19.36	18.74	18.84
3427	NYSE	SKT	Thu, Jan 4, 2007	19.60	19.64	19.30	19.43
3426	NYSE	SKT	Wed, Jan 3, 2007	19.67	19.85	19.45	19.68
3425	NYSE	SKT	Fri, Dec 29, 2006	19.55	19.76	19.50	19.54
3424	NYSE	SKT	Thu, Dec 28, 2006	19.46	19.72	19.46	19.60
3423	NYSE	SKT	Wed, Dec 27, 2006	19.33	19.68	19.29	19.49
3422	NYSE	SKT	Tue, Dec 26, 2006	19.13	19.46	19.13	19.33
3421	NYSE	SKT	Fri, Dec 22, 2006	19.15	19.22	19.04	19.13
3420	NYSE	SKT	Thu, Dec 21, 2006	19.16	19.43	19.12	19.12
3419	NYSE	SKT	Wed, Dec 20, 2006	19.03	19.23	18.97	19.16
3418	NYSE	SKT	Tue, Dec 19, 2006	19.15	19.18	18.70	19.03
3417	NYSE	SKT	Mon, Dec 18, 2006	19.35	19.44	19.12	19.15
3416	NYSE	SKT	Fri, Dec 15, 2006	19.55	19.64	19.25	19.25
3415	NYSE	SKT	Thu, Dec 14, 2006	19.75	19.99	19.53	19.54
3414	NYSE	SKT	Wed, Dec 13, 2006	19.74	19.80	19.53	19.71
3413	NYSE	SKT	Tue, Dec 12, 2006	19.78	19.81	19.56	19.69
3412	NYSE	SKT	Mon, Dec 11, 2006	19.67	19.81	19.66	19.73
3411	NYSE	SKT	Fri, Dec 8, 2006	19.65	19.81	19.52	19.71
3410	NYSE	SKT	Thu, Dec 7, 2006	19.85	19.92	19.65	19.68
3409	NYSE	SKT	Wed, Dec 6, 2006	19.88	19.95	19.71	19.85
3408	NYSE	SKT	Tue, Dec 5, 2006	20.13	20.18	19.79	19.93
3407	NYSE	SKT	Mon, Dec 4, 2006	19.70	20.09	19.67	20.05
3406	NYSE	SKT	Fri, Dec 1, 2006	19.75	19.79	19.39	19.65
3405	NYSE	SKT	Thu, Nov 30, 2006	19.63	19.82	19.60	19.71
3404	NYSE	SKT	Wed, Nov 29, 2006	19.47	19.70	19.38	19.58
3403	NYSE	SKT	Tue, Nov 28, 2006	19.24	19.40	19.16	19.38
3402	NYSE	SKT	Mon, Nov 27, 2006	19.89	19.92	19.29	19.32
3401	NYSE	SKT	Fri, Nov 24, 2006	19.70	19.98	19.63	19.96
3400	NYSE	SKT	Wed, Nov 22, 2006	19.67	19.82	19.66	19.77
3399	NYSE	SKT	Tue, Nov 21, 2006	19.48	19.69	19.44	19.64
3398	NYSE	SKT	Mon, Nov 20, 2006	19.12	19.48	19.09	19.44
3397	NYSE	SKT	Fri, Nov 17, 2006	18.85	19.04	18.77	19.01
3396	NYSE	SKT	Thu, Nov 16, 2006	18.99	19.00	18.80	18.85
3395	NYSE	SKT	Wed, Nov 15, 2006	18.90	19.06	18.87	18.99
3394	NYSE	SKT	Tue, Nov 14, 2006	18.54	18.91	18.52	18.90
3393	NYSE	SKT	Mon, Nov 13, 2006	18.32	18.62	18.28	18.51
3392	NYSE	SKT	Fri, Nov 10, 2006	18.15	18.50	18.15	18.37
3391	NYSE	SKT	Thu, Nov 9, 2006	18.34	18.44	18.12	18.22
3390	NYSE	SKT	Wed, Nov 8, 2006	17.99	18.31	17.98	18.27
3389	NYSE	SKT	Tue, Nov 7, 2006	18.02	18.27	17.91	18.07
3388	NYSE	SKT	Mon, Nov 6, 2006	17.83	18.05	17.79	17.99
3387	NYSE	SKT	Fri, Nov 3, 2006	17.93	17.98	17.56	17.83
3386	NYSE	SKT	Thu, Nov 2, 2006	18.25	18.25	17.73	17.88
3385	NYSE	SKT	Wed, Nov 1, 2006	18.68	18.70	18.29	18.32
3384	NYSE	SKT	Tue, Oct 31, 2006	18.81	18.83	18.56	18.65
3383	NYSE	SKT	Mon, Oct 30, 2006	18.41	18.74	18.34	18.74
3382	NYSE	SKT	Fri, Oct 27, 2006	18.83	18.85	18.35	18.41
3381	NYSE	SKT	Thu, Oct 26, 2006	18.80	19.03	18.74	19.00
3380	NYSE	SKT	Wed, Oct 25, 2006	18.56	18.79	18.45	18.67
3379	NYSE	SKT	Tue, Oct 24, 2006	18.63	18.70	18.49	18.56
3378	NYSE	SKT	Mon, Oct 23, 2006	18.62	18.79	18.58	18.71
3377	NYSE	SKT	Fri, Oct 20, 2006	18.97	18.97	18.68	18.69
3376	NYSE	SKT	Thu, Oct 19, 2006	18.95	19.00	18.81	18.87
3375	NYSE	SKT	Wed, Oct 18, 2006	19.05	19.10	18.82	18.85
3374	NYSE	SKT	Tue, Oct 17, 2006	18.80	19.04	18.77	18.96
3373	NYSE	SKT	Mon, Oct 16, 2006	18.66	18.98	18.61	18.85
3372	NYSE	SKT	Fri, Oct 13, 2006	18.21	18.66	18.21	18.66
3371	NYSE	SKT	Thu, Oct 12, 2006	18.19	18.34	18.14	18.25
3370	NYSE	SKT	Wed, Oct 11, 2006	18.38	18.43	17.99	18.18
3369	NYSE	SKT	Tue, Oct 10, 2006	18.45	18.55	18.06	18.38
3368	NYSE	SKT	Mon, Oct 9, 2006	18.18	18.47	18.07	18.46
3367	NYSE	SKT	Fri, Oct 6, 2006	18.38	18.38	18.13	18.18
3366	NYSE	SKT	Thu, Oct 5, 2006	18.09	18.38	18.09	18.38
3365	NYSE	SKT	Wed, Oct 4, 2006	17.68	18.16	17.64	18.06
3364	NYSE	SKT	Tue, Oct 3, 2006	17.56	17.83	17.51	17.67
3363	NYSE	SKT	Mon, Oct 2, 2006	17.78	17.88	17.56	17.62
3362	NYSE	SKT	Fri, Sep 29, 2006	18.01	18.13	17.78	17.81
3361	NYSE	SKT	Thu, Sep 28, 2006	18.16	18.42	18.00	18.09
3360	NYSE	SKT	Wed, Sep 27, 2006	17.94	18.20	17.91	18.11
3359	NYSE	SKT	Tue, Sep 26, 2006	17.89	18.01	17.82	17.99
3358	NYSE	SKT	Mon, Sep 25, 2006	17.87	17.98	17.68	17.89
3357	NYSE	SKT	Fri, Sep 22, 2006	17.75	18.00	17.68	17.90
3356	NYSE	SKT	Thu, Sep 21, 2006	17.98	18.11	17.74	17.86
3355	NYSE	SKT	Wed, Sep 20, 2006	17.79	18.15	17.72	17.98
3354	NYSE	SKT	Tue, Sep 19, 2006	17.63	17.78	17.46	17.73
3353	NYSE	SKT	Mon, Sep 18, 2006	17.86	17.89	17.64	17.64
3352	NYSE	SKT	Fri, Sep 15, 2006	17.82	18.00	17.70	17.98
3351	NYSE	SKT	Thu, Sep 14, 2006	17.88	17.88	17.66	17.73
3350	NYSE	SKT	Wed, Sep 13, 2006	17.82	17.92	17.80	17.91
3349	NYSE	SKT	Tue, Sep 12, 2006	17.68	17.98	17.57	17.88
3348	NYSE	SKT	Mon, Sep 11, 2006	17.49	17.69	17.38	17.63
3347	NYSE	SKT	Fri, Sep 8, 2006	17.58	17.60	17.37	17.58
3346	NYSE	SKT	Thu, Sep 7, 2006	17.61	17.61	17.40	17.49
3345	NYSE	SKT	Wed, Sep 6, 2006	17.70	17.77	17.61	17.66
3344	NYSE	SKT	Tue, Sep 5, 2006	17.67	17.89	17.66	17.78
3343	NYSE	SKT	Fri, Sep 1, 2006	17.96	18.06	17.56	17.67
3342	NYSE	SKT	Thu, Aug 31, 2006	18.16	18.16	17.79	17.90
3341	NYSE	SKT	Wed, Aug 30, 2006	18.14	18.28	17.93	18.10
3340	NYSE	SKT	Tue, Aug 29, 2006	17.97	18.15	17.88	18.10
3339	NYSE	SKT	Mon, Aug 28, 2006	17.77	17.98	17.66	17.93
3338	NYSE	SKT	Fri, Aug 25, 2006	17.62	17.77	17.60	17.77
3337	NYSE	SKT	Thu, Aug 24, 2006	17.38	17.67	17.38	17.67
3336	NYSE	SKT	Wed, Aug 23, 2006	17.35	17.42	17.28	17.38
3335	NYSE	SKT	Tue, Aug 22, 2006	16.95	17.32	16.91	17.32
3334	NYSE	SKT	Mon, Aug 21, 2006	16.86	16.91	16.67	16.91
3333	NYSE	SKT	Fri, Aug 18, 2006	16.72	16.94	16.55	16.87
3332	NYSE	SKT	Thu, Aug 17, 2006	16.65	16.76	16.56	16.67
3331	NYSE	SKT	Wed, Aug 16, 2006	16.55	16.73	16.40	16.65
3330	NYSE	SKT	Tue, Aug 15, 2006	16.30	16.52	16.27	16.52
3329	NYSE	SKT	Mon, Aug 14, 2006	15.65	16.21	15.65	16.17
3328	NYSE	SKT	Fri, Aug 11, 2006	15.28	15.64	15.15	15.58
3327	NYSE	SKT	Thu, Aug 10, 2006	15.92	15.92	15.28	15.31
3326	NYSE	SKT	Wed, Aug 9, 2006	16.22	16.29	15.94	16.04
3325	NYSE	SKT	Tue, Aug 8, 2006	16.60	16.60	15.98	16.10
3324	NYSE	SKT	Mon, Aug 7, 2006	16.75	16.75	16.40	16.56
3323	NYSE	SKT	Fri, Aug 4, 2006	16.61	16.80	16.58	16.80
3322	NYSE	SKT	Thu, Aug 3, 2006	16.27	16.53	16.21	16.46
3321	NYSE	SKT	Wed, Aug 2, 2006	16.46	16.50	16.31	16.33
3320	NYSE	SKT	Tue, Aug 1, 2006	16.46	16.50	16.11	16.38
3319	NYSE	SKT	Mon, Jul 31, 2006	16.65	16.65	16.32	16.45
3318	NYSE	SKT	Fri, Jul 28, 2006	16.38	16.67	16.38	16.65
3317	NYSE	SKT	Thu, Jul 27, 2006	16.45	16.55	16.33	16.38
3316	NYSE	SKT	Wed, Jul 26, 2006	16.55	16.60	16.25	16.44
3315	NYSE	SKT	Tue, Jul 25, 2006	16.65	16.77	16.35	16.55
3314	NYSE	SKT	Mon, Jul 24, 2006	15.91	16.61	15.91	16.61
3313	NYSE	SKT	Fri, Jul 21, 2006	16.40	16.40	15.90	15.90
3312	NYSE	SKT	Thu, Jul 20, 2006	16.65	16.68	16.38	16.40
3311	NYSE	SKT	Wed, Jul 19, 2006	16.44	16.67	16.44	16.65
3310	NYSE	SKT	Tue, Jul 18, 2006	16.27	16.42	16.04	16.42
3309	NYSE	SKT	Mon, Jul 17, 2006	16.13	16.20	15.97	16.20
3308	NYSE	SKT	Fri, Jul 14, 2006	16.37	16.37	16.00	16.16
3307	NYSE	SKT	Thu, Jul 13, 2006	16.44	16.46	16.23	16.37
3306	NYSE	SKT	Wed, Jul 12, 2006	16.48	16.55	16.39	16.52
3305	NYSE	SKT	Tue, Jul 11, 2006	16.37	16.53	16.27	16.52
3304	NYSE	SKT	Mon, Jul 10, 2006	16.07	16.45	16.07	16.44
3303	NYSE	SKT	Fri, Jul 7, 2006	16.32	16.46	16.09	16.11
3302	NYSE	SKT	Thu, Jul 6, 2006	16.30	16.48	16.27	16.40
3301	NYSE	SKT	Wed, Jul 5, 2006	16.38	16.38	16.09	16.30
3300	NYSE	SKT	Mon, Jul 3, 2006	16.16	16.46	16.10	16.45
3299	NYSE	SKT	Fri, Jun 30, 2006	15.88	16.23	15.77	16.19
3298	NYSE	SKT	Thu, Jun 29, 2006	15.62	15.87	15.55	15.87
3297	NYSE	SKT	Wed, Jun 28, 2006	15.37	15.53	15.36	15.52
3296	NYSE	SKT	Tue, Jun 27, 2006	15.64	15.72	15.33	15.33
3295	NYSE	SKT	Mon, Jun 26, 2006	15.58	15.65	15.34	15.64
3294	NYSE	SKT	Fri, Jun 23, 2006	15.37	15.54	15.18	15.51
3293	NYSE	SKT	Thu, Jun 22, 2006	15.38	15.47	15.26	15.36
3292	NYSE	SKT	Wed, Jun 21, 2006	15.30	15.52	15.17	15.43
3291	NYSE	SKT	Tue, Jun 20, 2006	15.55	15.68	15.32	15.34
3290	NYSE	SKT	Mon, Jun 19, 2006	15.70	15.75	15.36	15.57
3289	NYSE	SKT	Fri, Jun 16, 2006	15.75	15.80	15.48	15.66
3288	NYSE	SKT	Thu, Jun 15, 2006	15.50	15.83	15.43	15.75
3287	NYSE	SKT	Wed, Jun 14, 2006	15.17	15.48	15.17	15.40
3286	NYSE	SKT	Tue, Jun 13, 2006	15.53	15.78	15.23	15.24
3285	NYSE	SKT	Mon, Jun 12, 2006	15.88	15.88	15.51	15.55
3284	NYSE	SKT	Fri, Jun 9, 2006	15.77	15.97	15.77	15.81
3283	NYSE	SKT	Thu, Jun 8, 2006	15.56	15.83	15.40	15.81
3282	NYSE	SKT	Wed, Jun 7, 2006	15.45	15.92	15.41	15.65
3281	NYSE	SKT	Tue, Jun 6, 2006	15.65	15.69	15.33	15.43
3280	NYSE	SKT	Mon, Jun 5, 2006	15.86	15.96	15.52	15.59
3279	NYSE	SKT	Fri, Jun 2, 2006	15.45	15.97	15.37	15.95
3278	NYSE	SKT	Thu, Jun 1, 2006	15.19	15.44	15.19	15.35
3277	NYSE	SKT	Wed, May 31, 2006	15.28	15.43	14.84	15.19
3276	NYSE	SKT	Tue, May 30, 2006	15.65	15.65	15.23	15.23
3275	NYSE	SKT	Fri, May 26, 2006	15.73	15.80	15.61	15.71
3274	NYSE	SKT	Thu, May 25, 2006	15.44	15.66	15.43	15.63
3273	NYSE	SKT	Wed, May 24, 2006	15.34	15.48	15.05	15.34
3272	NYSE	SKT	Tue, May 23, 2006	15.80	15.81	15.38	15.39
3271	NYSE	SKT	Mon, May 22, 2006	15.78	15.90	15.61	15.76
3270	NYSE	SKT	Fri, May 19, 2006	15.72	16.03	15.51	15.82
3269	NYSE	SKT	Thu, May 18, 2006	15.72	15.96	15.71	15.72
3268	NYSE	SKT	Wed, May 17, 2006	15.85	15.88	15.62	15.69
3267	NYSE	SKT	Tue, May 16, 2006	15.96	16.05	15.76	15.87
3266	NYSE	SKT	Mon, May 15, 2006	15.71	15.95	15.64	15.90
3265	NYSE	SKT	Fri, May 12, 2006	16.04	16.04	15.63	15.79
3264	NYSE	SKT	Thu, May 11, 2006	16.57	16.57	16.09	16.14
3263	NYSE	SKT	Wed, May 10, 2006	16.87	16.87	16.58	16.59
3262	NYSE	SKT	Tue, May 9, 2006	16.56	16.88	16.50	16.84
3261	NYSE	SKT	Mon, May 8, 2006	16.55	16.64	16.46	16.59
3260	NYSE	SKT	Fri, May 5, 2006	16.66	16.76	16.58	16.62
3259	NYSE	SKT	Thu, May 4, 2006	16.36	16.60	16.19	16.56
3258	NYSE	SKT	Wed, May 3, 2006	16.14	16.44	16.04	16.36
3257	NYSE	SKT	Tue, May 2, 2006	16.23	16.30	16.01	16.27
3256	NYSE	SKT	Mon, May 1, 2006	16.39	16.41	16.23	16.23
3255	NYSE	SKT	Fri, Apr 28, 2006	16.42	16.53	16.34	16.39
3254	NYSE	SKT	Thu, Apr 27, 2006	16.55	16.65	16.36	16.46
3253	NYSE	SKT	Wed, Apr 26, 2006	16.75	16.80	16.50	16.63
3252	NYSE	SKT	Tue, Apr 25, 2006	16.63	16.70	16.50	16.70
3251	NYSE	SKT	Mon, Apr 24, 2006	16.63	16.63	16.43	16.57
3250	NYSE	SKT	Fri, Apr 21, 2006	16.87	16.87	16.60	16.71
3249	NYSE	SKT	Thu, Apr 20, 2006	16.95	16.95	16.55	16.78
3248	NYSE	SKT	Wed, Apr 19, 2006	16.55	16.87	16.45	16.87
3247	NYSE	SKT	Tue, Apr 18, 2006	16.14	16.59	16.13	16.55
3246	NYSE	SKT	Mon, Apr 17, 2006	16.16	16.36	16.05	16.11
3245	NYSE	SKT	Thu, Apr 13, 2006	16.29	16.29	16.08	16.17
3244	NYSE	SKT	Wed, Apr 12, 2006	16.20	16.40	16.20	16.30
3243	NYSE	SKT	Tue, Apr 11, 2006	16.33	16.38	16.20	16.20
3242	NYSE	SKT	Mon, Apr 10, 2006	16.48	16.66	16.09	16.30
3241	NYSE	SKT	Fri, Apr 7, 2006	16.76	17.03	16.26	16.48
3240	NYSE	SKT	Thu, Apr 6, 2006	16.85	17.04	16.75	16.76
3239	NYSE	SKT	Wed, Apr 5, 2006	16.81	17.57	16.78	16.85
3238	NYSE	SKT	Tue, Apr 4, 2006	16.75	16.96	16.66	16.79
3237	NYSE	SKT	Mon, Apr 3, 2006	17.20	17.28	16.66	16.67
3236	NYSE	SKT	Fri, Mar 31, 2006	17.27	17.31	17.05	17.21
3235	NYSE	SKT	Thu, Mar 30, 2006	17.73	17.73	17.32	17.35
3234	NYSE	SKT	Wed, Mar 29, 2006	16.75	17.73	16.75	17.73
3233	NYSE	SKT	Tue, Mar 28, 2006	16.95	17.14	16.85	17.00
3232	NYSE	SKT	Mon, Mar 27, 2006	17.08	17.10	16.84	16.97
3231	NYSE	SKT	Fri, Mar 24, 2006	17.13	17.22	17.06	17.14
3230	NYSE	SKT	Thu, Mar 23, 2006	17.00	17.10	16.93	17.05
3229	NYSE	SKT	Wed, Mar 22, 2006	16.78	17.05	16.70	17.02
3228	NYSE	SKT	Tue, Mar 21, 2006	17.02	17.16	16.76	16.79
3227	NYSE	SKT	Mon, Mar 20, 2006	17.62	17.62	17.01	17.05
3226	NYSE	SKT	Fri, Mar 17, 2006	17.58	17.67	17.31	17.61
3225	NYSE	SKT	Thu, Mar 16, 2006	17.43	17.73	17.43	17.50
3224	NYSE	SKT	Wed, Mar 15, 2006	16.99	17.44	16.99	17.39
3223	NYSE	SKT	Tue, Mar 14, 2006	16.69	16.95	16.55	16.95
3222	NYSE	SKT	Mon, Mar 13, 2006	16.95	17.01	16.68	16.74
3221	NYSE	SKT	Fri, Mar 10, 2006	16.70	17.00	16.65	16.91
3220	NYSE	SKT	Thu, Mar 9, 2006	16.56	16.77	16.54	16.73
3219	NYSE	SKT	Wed, Mar 8, 2006	16.38	16.49	16.10	16.49
3218	NYSE	SKT	Tue, Mar 7, 2006	16.50	16.50	16.29	16.38
3217	NYSE	SKT	Mon, Mar 6, 2006	15.56	16.50	15.56	16.50
3216	NYSE	SKT	Fri, Mar 3, 2006	16.23	16.23	15.96	16.04
3215	NYSE	SKT	Thu, Mar 2, 2006	16.35	16.35	16.04	16.23
3214	NYSE	SKT	Wed, Mar 1, 2006	16.15	16.35	15.97	16.35
3213	NYSE	SKT	Tue, Feb 28, 2006	16.03	16.27	15.93	16.15
3212	NYSE	SKT	Mon, Feb 27, 2006	15.94	16.05	15.88	16.04
3211	NYSE	SKT	Fri, Feb 24, 2006	16.07	16.10	15.94	15.95
3210	NYSE	SKT	Thu, Feb 23, 2006	16.03	16.13	15.90	16.10
3209	NYSE	SKT	Wed, Feb 22, 2006	15.95	16.11	15.92	16.10
3208	NYSE	SKT	Tue, Feb 21, 2006	15.93	16.03	15.85	15.95
3207	NYSE	SKT	Fri, Feb 17, 2006	16.15	16.26	15.89	15.93
3206	NYSE	SKT	Thu, Feb 16, 2006	16.05	16.10	16.00	16.10
3205	NYSE	SKT	Wed, Feb 15, 2006	15.91	16.11	15.81	16.05
3204	NYSE	SKT	Tue, Feb 14, 2006	15.65	16.09	15.57	15.97
3203	NYSE	SKT	Mon, Feb 13, 2006	15.65	15.75	15.45	15.60
3202	NYSE	SKT	Fri, Feb 10, 2006	15.71	15.77	15.59	15.68
3201	NYSE	SKT	Thu, Feb 9, 2006	15.51	15.73	15.49	15.68
3200	NYSE	SKT	Wed, Feb 8, 2006	15.39	15.61	15.28	15.57
3199	NYSE	SKT	Tue, Feb 7, 2006	15.65	15.79	15.40	15.40
3198	NYSE	SKT	Mon, Feb 6, 2006	15.65	15.80	15.59	15.70
3197	NYSE	SKT	Fri, Feb 3, 2006	15.73	15.76	15.51	15.61
3196	NYSE	SKT	Thu, Feb 2, 2006	15.87	15.88	15.65	15.78
3195	NYSE	SKT	Wed, Feb 1, 2006	15.70	16.03	15.65	15.89
3194	NYSE	SKT	Tue, Jan 31, 2006	15.55	15.86	15.51	15.76
3193	NYSE	SKT	Mon, Jan 30, 2006	15.68	15.78	15.56	15.63
3192	NYSE	SKT	Fri, Jan 27, 2006	15.42	15.74	15.41	15.68
3191	NYSE	SKT	Thu, Jan 26, 2006	15.58	15.63	15.34	15.63
3190	NYSE	SKT	Wed, Jan 25, 2006	15.69	15.81	15.50	15.55
3189	NYSE	SKT	Tue, Jan 24, 2006	15.43	15.77	15.40	15.70
3188	NYSE	SKT	Mon, Jan 23, 2006	15.32	15.53	15.26	15.49
3187	NYSE	SKT	Fri, Jan 20, 2006	15.48	15.48	15.18	15.25
3186	NYSE	SKT	Thu, Jan 19, 2006	15.05	15.39	15.05	15.39
3185	NYSE	SKT	Wed, Jan 18, 2006	14.95	15.14	14.91	15.03
3184	NYSE	SKT	Tue, Jan 17, 2006	14.95	14.98	14.83	14.97
3183	NYSE	SKT	Fri, Jan 13, 2006	15.33	15.33	14.99	15.02
3182	NYSE	SKT	Thu, Jan 12, 2006	15.41	15.47	15.24	15.30
3181	NYSE	SKT	Wed, Jan 11, 2006	15.52	15.52	15.29	15.40
3180	NYSE	SKT	Tue, Jan 10, 2006	15.23	15.58	15.16	15.51
3179	NYSE	SKT	Mon, Jan 9, 2006	15.17	15.28	15.04	15.28
3178	NYSE	SKT	Fri, Jan 6, 2006	14.96	15.14	14.91	15.13
3177	NYSE	SKT	Thu, Jan 5, 2006	14.72	14.96	14.72	14.95
3176	NYSE	SKT	Wed, Jan 4, 2006	14.70	14.85	14.65	14.77
3175	NYSE	SKT	Tue, Jan 3, 2006	14.50	14.80	14.34	14.74
3174	NYSE	SKT	Fri, Dec 30, 2005	14.50	14.51	14.29	14.37
3173	NYSE	SKT	Thu, Dec 29, 2005	14.70	14.75	14.53	14.57
3172	NYSE	SKT	Wed, Dec 28, 2005	14.55	14.71	14.48	14.71
3171	NYSE	SKT	Tue, Dec 27, 2005	14.70	14.72	14.41	14.50
3170	NYSE	SKT	Fri, Dec 23, 2005	14.60	14.74	14.60	14.65
3169	NYSE	SKT	Thu, Dec 22, 2005	14.48	14.59	14.30	14.58
3168	NYSE	SKT	Wed, Dec 21, 2005	14.58	14.70	14.46	14.55
3167	NYSE	SKT	Tue, Dec 20, 2005	14.37	14.56	14.20	14.50
3166	NYSE	SKT	Mon, Dec 19, 2005	14.69	14.70	14.35	14.35
3165	NYSE	SKT	Fri, Dec 16, 2005	14.71	14.84	14.61	14.71
3164	NYSE	SKT	Thu, Dec 15, 2005	14.61	14.83	14.60	14.71
3163	NYSE	SKT	Wed, Dec 14, 2005	14.50	14.83	14.50	14.58
3162	NYSE	SKT	Tue, Dec 13, 2005	14.36	14.53	14.30	14.49
3161	NYSE	SKT	Mon, Dec 12, 2005	14.50	14.50	14.29	14.35
3160	NYSE	SKT	Fri, Dec 9, 2005	14.21	14.49	14.21	14.46
3159	NYSE	SKT	Thu, Dec 8, 2005	14.05	14.40	14.05	14.20
3158	NYSE	SKT	Wed, Dec 7, 2005	14.10	14.14	13.98	14.01
3157	NYSE	SKT	Tue, Dec 6, 2005	14.10	14.20	14.00	14.13
3156	NYSE	SKT	Mon, Dec 5, 2005	14.03	14.07	13.87	14.04
3155	NYSE	SKT	Fri, Dec 2, 2005	14.10	14.10	13.88	14.01
3154	NYSE	SKT	Thu, Dec 1, 2005	13.85	14.19	13.85	14.15
3153	NYSE	SKT	Wed, Nov 30, 2005	13.83	13.96	13.73	13.75
3152	NYSE	SKT	Tue, Nov 29, 2005	13.85	13.91	13.67	13.83
3151	NYSE	SKT	Mon, Nov 28, 2005	13.96	14.12	13.78	13.79
3150	NYSE	SKT	Fri, Nov 25, 2005	13.98	14.04	13.86	13.92
3149	NYSE	SKT	Wed, Nov 23, 2005	14.00	14.01	13.75	13.98
3148	NYSE	SKT	Tue, Nov 22, 2005	13.88	14.05	13.77	14.00
3147	NYSE	SKT	Mon, Nov 21, 2005	13.58	14.00	13.48	13.87
3146	NYSE	SKT	Fri, Nov 18, 2005	13.60	13.60	13.35	13.57
3145	NYSE	SKT	Thu, Nov 17, 2005	13.25	13.47	13.18	13.47
3144	NYSE	SKT	Wed, Nov 16, 2005	13.26	13.28	13.10	13.24
3143	NYSE	SKT	Tue, Nov 15, 2005	13.11	13.25	12.95	13.21
3142	NYSE	SKT	Mon, Nov 14, 2005	13.30	13.33	13.03	13.08
3141	NYSE	SKT	Fri, Nov 11, 2005	13.29	13.34	13.13	13.33
3140	NYSE	SKT	Thu, Nov 10, 2005	13.10	13.30	12.92	13.30
3139	NYSE	SKT	Wed, Nov 9, 2005	13.02	13.20	13.02	13.07
3138	NYSE	SKT	Tue, Nov 8, 2005	13.10	13.14	12.93	12.99
3137	NYSE	SKT	Mon, Nov 7, 2005	13.19	13.30	13.14	13.17
3136	NYSE	SKT	Fri, Nov 4, 2005	13.48	13.51	13.16	13.23
3135	NYSE	SKT	Thu, Nov 3, 2005	13.40	13.65	13.40	13.48
3134	NYSE	SKT	Wed, Nov 2, 2005	13.15	13.30	12.99	13.30
3133	NYSE	SKT	Tue, Nov 1, 2005	13.35	13.35	13.03	13.12
3132	NYSE	SKT	Mon, Oct 31, 2005	13.36	13.64	13.35	13.45
3131	NYSE	SKT	Fri, Oct 28, 2005	13.10	13.50	13.10	13.36
3130	NYSE	SKT	Thu, Oct 27, 2005	13.26	13.30	13.03	13.04
3129	NYSE	SKT	Wed, Oct 26, 2005	13.59	13.62	13.30	13.42
3128	NYSE	SKT	Tue, Oct 25, 2005	13.68	13.72	13.48	13.59
3127	NYSE	SKT	Mon, Oct 24, 2005	13.63	13.83	13.60	13.71
3126	NYSE	SKT	Fri, Oct 21, 2005	13.38	13.66	13.36	13.58
3125	NYSE	SKT	Thu, Oct 20, 2005	13.58	13.58	13.20	13.25
3124	NYSE	SKT	Wed, Oct 19, 2005	13.00	13.58	12.96	13.58
3123	NYSE	SKT	Tue, Oct 18, 2005	13.16	13.28	13.08	13.11
3122	NYSE	SKT	Mon, Oct 17, 2005	13.04	13.22	12.95	13.22
3121	NYSE	SKT	Fri, Oct 14, 2005	13.03	13.12	12.80	13.04
3120	NYSE	SKT	Thu, Oct 13, 2005	12.63	12.92	12.53	12.91
3119	NYSE	SKT	Wed, Oct 12, 2005	12.74	12.88	12.25	12.62
3118	NYSE	SKT	Tue, Oct 11, 2005	13.07	13.10	12.81	12.86
3117	NYSE	SKT	Mon, Oct 10, 2005	13.73	13.73	12.91	13.04
3116	NYSE	SKT	Fri, Oct 7, 2005	13.40	13.45	13.03	13.26
3115	NYSE	SKT	Thu, Oct 6, 2005	13.33	13.53	13.17	13.40
3114	NYSE	SKT	Wed, Oct 5, 2005	13.65	13.65	13.30	13.33
3113	NYSE	SKT	Tue, Oct 4, 2005	13.90	14.07	13.69	13.71
3112	NYSE	SKT	Mon, Oct 3, 2005	13.90	14.01	13.90	13.95
3111	NYSE	SKT	Fri, Sep 30, 2005	13.76	13.97	13.75	13.91
3110	NYSE	SKT	Thu, Sep 29, 2005	13.44	13.79	13.42	13.75
3109	NYSE	SKT	Wed, Sep 28, 2005	13.69	13.76	13.44	13.50
3108	NYSE	SKT	Tue, Sep 27, 2005	13.83	13.83	13.58	13.69
3107	NYSE	SKT	Mon, Sep 26, 2005	13.72	13.90	13.67	13.85
3106	NYSE	SKT	Fri, Sep 23, 2005	13.67	13.77	13.41	13.67
3105	NYSE	SKT	Thu, Sep 22, 2005	13.75	13.75	13.38	13.60
3104	NYSE	SKT	Wed, Sep 21, 2005	14.00	14.00	13.73	13.77
3103	NYSE	SKT	Tue, Sep 20, 2005	14.28	14.40	13.90	14.02
3102	NYSE	SKT	Mon, Sep 19, 2005	14.35	14.40	14.27	14.29
3101	NYSE	SKT	Fri, Sep 16, 2005	14.46	14.53	14.32	14.40
3100	NYSE	SKT	Thu, Sep 15, 2005	14.43	14.47	14.32	14.38
3099	NYSE	SKT	Wed, Sep 14, 2005	14.43	14.56	14.37	14.40
3098	NYSE	SKT	Tue, Sep 13, 2005	14.45	14.53	14.33	14.39
3097	NYSE	SKT	Mon, Sep 12, 2005	14.33	14.50	14.31	14.48
3096	NYSE	SKT	Fri, Sep 9, 2005	14.30	14.45	14.25	14.32
3095	NYSE	SKT	Thu, Sep 8, 2005	14.26	14.40	14.23	14.25
3094	NYSE	SKT	Wed, Sep 7, 2005	14.38	14.48	14.30	14.32
3093	NYSE	SKT	Tue, Sep 6, 2005	14.13	14.51	14.13	14.41
3092	NYSE	SKT	Fri, Sep 2, 2005	14.23	14.23	14.05	14.10
3091	NYSE	SKT	Thu, Sep 1, 2005	13.86	14.52	13.86	14.23
3090	NYSE	SKT	Wed, Aug 31, 2005	13.55	13.90	13.55	13.86
3089	NYSE	SKT	Tue, Aug 30, 2005	13.60	13.80	13.58	13.64
3088	NYSE	SKT	Mon, Aug 29, 2005	13.70	13.73	13.54	13.68
3087	NYSE	SKT	Fri, Aug 26, 2005	13.80	13.91	13.64	13.75
3086	NYSE	SKT	Thu, Aug 25, 2005	13.55	13.85	13.53	13.75
3085	NYSE	SKT	Wed, Aug 24, 2005	13.50	13.74	13.45	13.59
3084	NYSE	SKT	Tue, Aug 23, 2005	13.55	13.68	13.45	13.50
3083	NYSE	SKT	Mon, Aug 22, 2005	13.55	13.60	13.47	13.57
3082	NYSE	SKT	Fri, Aug 19, 2005	13.64	13.68	13.50	13.52
3081	NYSE	SKT	Thu, Aug 18, 2005	13.75	13.75	13.55	13.64
3080	NYSE	SKT	Wed, Aug 17, 2005	14.05	14.18	13.83	13.83
3079	NYSE	SKT	Tue, Aug 16, 2005	14.15	14.17	13.96	14.05
3078	NYSE	SKT	Mon, Aug 15, 2005	13.79	14.27	13.78	14.10
3077	NYSE	SKT	Fri, Aug 12, 2005	13.68	13.86	13.46	13.77
3076	NYSE	SKT	Thu, Aug 11, 2005	13.57	13.77	13.43	13.73
3075	NYSE	SKT	Wed, Aug 10, 2005	13.40	13.74	13.40	13.55
3074	NYSE	SKT	Tue, Aug 9, 2005	13.20	13.51	13.16	13.38
3073	NYSE	SKT	Mon, Aug 8, 2005	13.74	13.74	13.19	13.23
3072	NYSE	SKT	Fri, Aug 5, 2005	14.39	14.39	13.76	13.76
3071	NYSE	SKT	Thu, Aug 4, 2005	14.85	14.85	14.42	14.42
3070	NYSE	SKT	Wed, Aug 3, 2005	14.94	14.94	14.73	14.88
3069	NYSE	SKT	Tue, Aug 2, 2005	14.50	15.00	14.46	14.93
3068	NYSE	SKT	Mon, Aug 1, 2005	14.38	14.54	14.38	14.46
3067	NYSE	SKT	Fri, Jul 29, 2005	14.30	14.54	14.30	14.40
3066	NYSE	SKT	Thu, Jul 28, 2005	13.73	14.30	13.73	14.30
3065	NYSE	SKT	Wed, Jul 27, 2005	13.68	13.75	13.59	13.67
3064	NYSE	SKT	Tue, Jul 26, 2005	13.73	13.83	13.69	13.75
3063	NYSE	SKT	Mon, Jul 25, 2005	13.75	13.86	13.64	13.73
3062	NYSE	SKT	Fri, Jul 22, 2005	13.86	13.98	13.78	13.81
3061	NYSE	SKT	Thu, Jul 21, 2005	14.03	14.06	13.78	13.83
3060	NYSE	SKT	Wed, Jul 20, 2005	14.05	14.09	13.96	14.06
3059	NYSE	SKT	Tue, Jul 19, 2005	13.98	14.18	13.94	14.01
3058	NYSE	SKT	Mon, Jul 18, 2005	13.95	14.08	13.66	13.94
3057	NYSE	SKT	Fri, Jul 15, 2005	13.78	13.99	13.64	13.95
3056	NYSE	SKT	Thu, Jul 14, 2005	14.25	14.25	13.64	13.79
3055	NYSE	SKT	Wed, Jul 13, 2005	14.35	14.39	14.05	14.17
3054	NYSE	SKT	Tue, Jul 12, 2005	14.50	14.50	14.28	14.35
3053	NYSE	SKT	Mon, Jul 11, 2005	14.20	14.71	14.20	14.50
3052	NYSE	SKT	Fri, Jul 8, 2005	13.83	14.25	13.83	14.17
3051	NYSE	SKT	Thu, Jul 7, 2005	13.67	13.90	13.53	13.83
3050	NYSE	SKT	Wed, Jul 6, 2005	13.95	13.99	13.66	13.77
3049	NYSE	SKT	Tue, Jul 5, 2005	13.58	13.95	13.50	13.95
3048	NYSE	SKT	Fri, Jul 1, 2005	13.54	13.58	13.37	13.58
3047	NYSE	SKT	Thu, Jun 30, 2005	13.50	13.59	13.38	13.47
3046	NYSE	SKT	Wed, Jun 29, 2005	13.58	13.59	13.41	13.48
3045	NYSE	SKT	Tue, Jun 28, 2005	13.38	13.61	13.38	13.54
3044	NYSE	SKT	Mon, Jun 27, 2005	13.29	13.48	13.18	13.33
3043	NYSE	SKT	Fri, Jun 24, 2005	13.40	13.56	13.25	13.28
3042	NYSE	SKT	Thu, Jun 23, 2005	13.48	13.91	13.38	13.41
3041	NYSE	SKT	Wed, Jun 22, 2005	13.12	13.24	13.01	13.11
3040	NYSE	SKT	Tue, Jun 21, 2005	13.31	13.35	13.05	13.07
3039	NYSE	SKT	Mon, Jun 20, 2005	13.27	13.35	13.17	13.26
3038	NYSE	SKT	Fri, Jun 17, 2005	13.23	13.38	13.20	13.35
3037	NYSE	SKT	Thu, Jun 16, 2005	13.11	13.31	13.05	13.10
3036	NYSE	SKT	Wed, Jun 15, 2005	13.05	13.13	12.92	13.11
3035	NYSE	SKT	Tue, Jun 14, 2005	12.81	13.01	12.81	13.01
3034	NYSE	SKT	Mon, Jun 13, 2005	12.75	12.88	12.72	12.82
3033	NYSE	SKT	Fri, Jun 10, 2005	12.70	12.78	12.68	12.75
3032	NYSE	SKT	Thu, Jun 9, 2005	12.65	12.75	12.53	12.72
3031	NYSE	SKT	Wed, Jun 8, 2005	12.60	12.83	12.60	12.66
3030	NYSE	SKT	Tue, Jun 7, 2005	12.50	12.73	12.40	12.62
3029	NYSE	SKT	Mon, Jun 6, 2005	12.33	12.47	12.27	12.47
3028	NYSE	SKT	Fri, Jun 3, 2005	12.18	12.39	12.18	12.26
3027	NYSE	SKT	Thu, Jun 2, 2005	12.35	12.38	12.21	12.25
3026	NYSE	SKT	Wed, Jun 1, 2005	12.15	12.43	12.15	12.37
3025	NYSE	SKT	Tue, May 31, 2005	12.05	12.25	12.05	12.11
3024	NYSE	SKT	Fri, May 27, 2005	12.05	12.20	12.02	12.13
3023	NYSE	SKT	Thu, May 26, 2005	12.09	12.16	11.93	11.98
3022	NYSE	SKT	Wed, May 25, 2005	12.19	12.20	12.00	12.05
3021	NYSE	SKT	Tue, May 24, 2005	12.40	12.40	12.10	12.19
3020	NYSE	SKT	Mon, May 23, 2005	12.40	12.42	12.29	12.40
3019	NYSE	SKT	Fri, May 20, 2005	12.42	12.44	12.24	12.40
3018	NYSE	SKT	Thu, May 19, 2005	12.14	12.43	12.10	12.43
3017	NYSE	SKT	Wed, May 18, 2005	12.06	12.15	12.02	12.14
3016	NYSE	SKT	Tue, May 17, 2005	12.05	12.05	11.88	12.02
3015	NYSE	SKT	Mon, May 16, 2005	11.98	12.04	11.91	12.02
3014	NYSE	SKT	Fri, May 13, 2005	11.96	12.01	11.76	11.85
3013	NYSE	SKT	Thu, May 12, 2005	12.10	12.10	11.85	11.90
3012	NYSE	SKT	Wed, May 11, 2005	12.04	12.08	11.93	12.08
3011	NYSE	SKT	Tue, May 10, 2005	12.00	12.03	11.90	12.00
3010	NYSE	SKT	Mon, May 9, 2005	11.88	12.05	11.84	12.05
3009	NYSE	SKT	Fri, May 6, 2005	11.96	12.03	11.83	11.85
3008	NYSE	SKT	Thu, May 5, 2005	11.86	12.08	11.76	11.95
3007	NYSE	SKT	Wed, May 4, 2005	11.70	11.97	11.64	11.86
3006	NYSE	SKT	Tue, May 3, 2005	11.74	11.79	11.63	11.74
3005	NYSE	SKT	Mon, May 2, 2005	11.63	11.77	11.56	11.77
3004	NYSE	SKT	Fri, Apr 29, 2005	11.47	11.60	11.33	11.58
3003	NYSE	SKT	Thu, Apr 28, 2005	11.59	11.65	11.45	11.46
3002	NYSE	SKT	Wed, Apr 27, 2005	11.74	11.77	11.28	11.59
3001	NYSE	SKT	Tue, Apr 26, 2005	11.63	11.75	11.56	11.75
3000	NYSE	SKT	Mon, Apr 25, 2005	11.59	11.72	11.47	11.66
2999	NYSE	SKT	Fri, Apr 22, 2005	11.70	11.70	11.50	11.55
2998	NYSE	SKT	Thu, Apr 21, 2005	11.68	11.74	11.52	11.74
2997	NYSE	SKT	Wed, Apr 20, 2005	11.70	11.70	11.45	11.61
2996	NYSE	SKT	Tue, Apr 19, 2005	11.60	11.75	11.60	11.72
2995	NYSE	SKT	Mon, Apr 18, 2005	11.50	11.77	11.43	11.58
2994	NYSE	SKT	Fri, Apr 15, 2005	11.39	11.60	11.32	11.45
2993	NYSE	SKT	Thu, Apr 14, 2005	11.69	11.69	11.36	11.39
2992	NYSE	SKT	Wed, Apr 13, 2005	11.68	11.85	11.63	11.69
2991	NYSE	SKT	Tue, Apr 12, 2005	11.13	11.83	11.10	11.68
2990	NYSE	SKT	Mon, Apr 11, 2005	11.18	11.25	11.11	11.16
2989	NYSE	SKT	Fri, Apr 8, 2005	11.13	11.13	11.07	11.11
2988	NYSE	SKT	Thu, Apr 7, 2005	10.85	11.12	10.70	11.12
2987	NYSE	SKT	Wed, Apr 6, 2005	10.90	10.97	10.83	10.88
2986	NYSE	SKT	Tue, Apr 5, 2005	10.98	11.00	10.79	10.86
2985	NYSE	SKT	Mon, Apr 4, 2005	10.75	11.05	10.50	11.02
2984	NYSE	SKT	Fri, Apr 1, 2005	11.05	11.25	10.45	10.82
2983	NYSE	SKT	Thu, Mar 31, 2005	11.29	11.43	10.96	11.00
2982	NYSE	SKT	Wed, Mar 30, 2005	11.30	11.47	11.27	11.28
2981	NYSE	SKT	Tue, Mar 29, 2005	11.34	11.50	11.23	11.26
2980	NYSE	SKT	Mon, Mar 28, 2005	11.30	11.46	11.25	11.34
2979	NYSE	SKT	Thu, Mar 24, 2005	11.60	11.73	11.35	11.38
2978	NYSE	SKT	Wed, Mar 23, 2005	11.43	11.43	11.05	11.29
2977	NYSE	SKT	Tue, Mar 22, 2005	11.60	11.77	11.38	11.43
2976	NYSE	SKT	Mon, Mar 21, 2005	11.57	11.65	11.55	11.57
2975	NYSE	SKT	Fri, Mar 18, 2005	11.75	11.86	11.55	11.64
2974	NYSE	SKT	Thu, Mar 17, 2005	11.39	11.68	11.39	11.64
2973	NYSE	SKT	Wed, Mar 16, 2005	11.34	11.48	11.33	11.36
2972	NYSE	SKT	Tue, Mar 15, 2005	11.25	11.35	11.15	11.30
2971	NYSE	SKT	Mon, Mar 14, 2005	11.22	11.42	11.18	11.25
2970	NYSE	SKT	Fri, Mar 11, 2005	11.53	11.59	11.13	11.30
2969	NYSE	SKT	Thu, Mar 10, 2005	11.47	11.65	11.45	11.52
2968	NYSE	SKT	Wed, Mar 9, 2005	11.70	11.73	11.40	11.46
2967	NYSE	SKT	Tue, Mar 8, 2005	12.00	12.04	11.68	11.80
2966	NYSE	SKT	Mon, Mar 7, 2005	12.04	12.14	11.86	12.08
2965	NYSE	SKT	Fri, Mar 4, 2005	12.00	12.13	11.89	12.13
2964	NYSE	SKT	Thu, Mar 3, 2005	12.01	12.08	11.83	11.88
2963	NYSE	SKT	Wed, Mar 2, 2005	12.07	12.15	11.85	11.96
2962	NYSE	SKT	Tue, Mar 1, 2005	11.90	12.17	11.85	11.99
2961	NYSE	SKT	Mon, Feb 28, 2005	11.95	12.02	11.65	11.93
2960	NYSE	SKT	Fri, Feb 25, 2005	11.90	11.98	11.83	11.95
2959	NYSE	SKT	Thu, Feb 24, 2005	11.87	12.00	11.73	11.98
2958	NYSE	SKT	Wed, Feb 23, 2005	12.05	12.15	11.79	11.85
2957	NYSE	SKT	Tue, Feb 22, 2005	12.23	12.23	11.94	11.98
2956	NYSE	SKT	Fri, Feb 18, 2005	12.21	12.31	12.14	12.27
2955	NYSE	SKT	Thu, Feb 17, 2005	12.34	12.37	12.21	12.21
2954	NYSE	SKT	Wed, Feb 16, 2005	12.40	12.48	12.28	12.38
2953	NYSE	SKT	Tue, Feb 15, 2005	12.35	12.50	12.27	12.35
2952	NYSE	SKT	Mon, Feb 14, 2005	12.38	12.43	12.25	12.30
2951	NYSE	SKT	Fri, Feb 11, 2005	12.05	12.43	12.03	12.43
2950	NYSE	SKT	Thu, Feb 10, 2005	11.95	11.95	11.72	11.82
2949	NYSE	SKT	Wed, Feb 9, 2005	11.88	12.02	11.85	11.88
2948	NYSE	SKT	Tue, Feb 8, 2005	11.89	11.99	11.89	11.93
2947	NYSE	SKT	Mon, Feb 7, 2005	12.06	12.08	11.91	11.92
2946	NYSE	SKT	Fri, Feb 4, 2005	12.14	12.33	11.92	12.00
2945	NYSE	SKT	Thu, Feb 3, 2005	12.10	12.16	12.00	12.09
2944	NYSE	SKT	Wed, Feb 2, 2005	11.93	12.13	11.89	12.10
2943	NYSE	SKT	Tue, Feb 1, 2005	11.84	11.95	11.84	11.92
2942	NYSE	SKT	Mon, Jan 31, 2005	11.83	11.95	11.76	11.80
2941	NYSE	SKT	Fri, Jan 28, 2005	11.82	11.93	11.75	11.81
2940	NYSE	SKT	Thu, Jan 27, 2005	11.93	11.98	11.75	11.82
2939	NYSE	SKT	Wed, Jan 26, 2005	12.08	12.13	11.98	12.13
2938	NYSE	SKT	Tue, Jan 25, 2005	12.23	12.33	12.01	12.05
2937	NYSE	SKT	Mon, Jan 24, 2005	12.43	12.50	12.20	12.24
2936	NYSE	SKT	Fri, Jan 21, 2005	12.52	12.52	12.26	12.41
2935	NYSE	SKT	Thu, Jan 20, 2005	12.38	12.53	12.22	12.48
2934	NYSE	SKT	Wed, Jan 19, 2005	12.15	12.37	12.06	12.33
2933	NYSE	SKT	Tue, Jan 18, 2005	11.95	12.15	11.90	12.13
2932	NYSE	SKT	Fri, Jan 14, 2005	11.91	12.08	11.86	11.97
2931	NYSE	SKT	Thu, Jan 13, 2005	11.98	12.14	11.85	11.88
2930	NYSE	SKT	Wed, Jan 12, 2005	12.10	12.10	11.75	11.97
2929	NYSE	SKT	Tue, Jan 11, 2005	12.00	12.18	11.86	12.14
2928	NYSE	SKT	Mon, Jan 10, 2005	12.19	12.19	12.00	12.00
2927	NYSE	SKT	Fri, Jan 7, 2005	12.35	12.35	12.04	12.19
2926	NYSE	SKT	Thu, Jan 6, 2005	12.00	12.35	11.70	12.28
2925	NYSE	SKT	Wed, Jan 5, 2005	12.63	12.65	11.83	12.00
2924	NYSE	SKT	Tue, Jan 4, 2005	13.02	13.02	12.63	12.70
2923	NYSE	SKT	Mon, Jan 3, 2005	13.17	13.25	12.91	13.02
2922	NYSE	SKT	Fri, Dec 31, 2004	13.23	13.38	13.18	13.23
2921	NYSE	SKT	Thu, Dec 30, 2004	13.07	13.31	13.06	13.23
2920	NYSE	SKT	Wed, Dec 29, 2004	13.06	13.13	12.98	13.06
2919	NYSE	SKT	Tue, Dec 28, 2004	13.01	13.06	12.99	13.04
2918	NYSE	SKT	Mon, Dec 27, 2004	13.11	13.16	13.01	13.01
2917	NYSE	SKT	Thu, Dec 23, 2004	13.21	13.29	13.10	13.10
2916	NYSE	SKT	Wed, Dec 22, 2004	13.21	13.28	13.21	13.24
2915	NYSE	SKT	Tue, Dec 21, 2004	13.10	13.33	13.10	13.24
2914	NYSE	SKT	Mon, Dec 20, 2004	13.14	13.22	13.03	13.08
2913	NYSE	SKT	Fri, Dec 17, 2004	13.04	13.14	12.93	13.12
2912	NYSE	SKT	Thu, Dec 16, 2004	13.14	13.19	13.03	13.04
2911	NYSE	SKT	Wed, Dec 15, 2004	13.08	13.16	13.04	13.14
2910	NYSE	SKT	Tue, Dec 14, 2004	13.20	13.22	13.05	13.06
2909	NYSE	SKT	Mon, Dec 13, 2004	13.14	13.23	13.11	13.19
2908	NYSE	SKT	Fri, Dec 10, 2004	13.14	13.39	13.08	13.17
2907	NYSE	SKT	Thu, Dec 9, 2004	12.99	13.20	12.94	13.20
2906	NYSE	SKT	Wed, Dec 8, 2004	12.89	13.02	12.89	13.02
2905	NYSE	SKT	Tue, Dec 7, 2004	12.95	13.00	12.84	12.85
2904	NYSE	SKT	Mon, Dec 6, 2004	12.76	12.92	12.76	12.90
2903	NYSE	SKT	Fri, Dec 3, 2004	12.63	12.79	12.63	12.76
2902	NYSE	SKT	Thu, Dec 2, 2004	12.79	12.80	12.61	12.63
2901	NYSE	SKT	Wed, Dec 1, 2004	12.56	12.78	12.50	12.76
2900	NYSE	SKT	Tue, Nov 30, 2004	12.48	12.62	12.45	12.53
2899	NYSE	SKT	Mon, Nov 29, 2004	12.31	12.55	12.28	12.44
2898	NYSE	SKT	Fri, Nov 26, 2004	12.39	12.39	12.28	12.30
2897	NYSE	SKT	Wed, Nov 24, 2004	12.34	12.47	12.33	12.38
2896	NYSE	SKT	Tue, Nov 23, 2004	12.12	12.30	12.06	12.30
2895	NYSE	SKT	Mon, Nov 22, 2004	11.99	12.23	11.97	12.17
2894	NYSE	SKT	Fri, Nov 19, 2004	12.11	12.15	11.97	11.98
2893	NYSE	SKT	Thu, Nov 18, 2004	12.19	12.27	11.99	12.14
2892	NYSE	SKT	Wed, Nov 17, 2004	12.48	12.61	12.13	12.19
2891	NYSE	SKT	Tue, Nov 16, 2004	12.73	12.79	12.52	12.52
2890	NYSE	SKT	Mon, Nov 15, 2004	12.53	12.73	12.51	12.71
2889	NYSE	SKT	Fri, Nov 12, 2004	12.38	12.55	12.34	12.55
2888	NYSE	SKT	Thu, Nov 11, 2004	12.28	12.43	12.27	12.38
2887	NYSE	SKT	Wed, Nov 10, 2004	12.15	12.30	12.13	12.25
2886	NYSE	SKT	Tue, Nov 9, 2004	12.12	12.19	12.11	12.15
2885	NYSE	SKT	Mon, Nov 8, 2004	12.22	12.22	12.11	12.12
2884	NYSE	SKT	Fri, Nov 5, 2004	12.38	12.38	12.14	12.22
2883	NYSE	SKT	Thu, Nov 4, 2004	12.06	12.39	12.06	12.38
2882	NYSE	SKT	Wed, Nov 3, 2004	11.93	12.07	11.89	12.05
2881	NYSE	SKT	Tue, Nov 2, 2004	11.94	11.98	11.84	11.87
2880	NYSE	SKT	Mon, Nov 1, 2004	11.80	11.92	11.79	11.90
2879	NYSE	SKT	Fri, Oct 29, 2004	11.83	11.84	11.77	11.81
2878	NYSE	SKT	Thu, Oct 28, 2004	11.74	11.83	11.71	11.83
2877	NYSE	SKT	Wed, Oct 27, 2004	11.46	11.68	11.46	11.68
2876	NYSE	SKT	Tue, Oct 26, 2004	11.48	11.66	11.46	11.66
2875	NYSE	SKT	Mon, Oct 25, 2004	11.45	11.49	11.43	11.46
2874	NYSE	SKT	Fri, Oct 22, 2004	11.49	11.51	11.42	11.45
2873	NYSE	SKT	Thu, Oct 21, 2004	11.36	11.48	11.32	11.46
2872	NYSE	SKT	Wed, Oct 20, 2004	11.45	11.46	11.23	11.30
2871	NYSE	SKT	Tue, Oct 19, 2004	11.53	11.68	11.43	11.43
2870	NYSE	SKT	Mon, Oct 18, 2004	11.53	11.63	11.44	11.58
2869	NYSE	SKT	Fri, Oct 15, 2004	11.39	11.53	11.36	11.53
2868	NYSE	SKT	Thu, Oct 14, 2004	11.30	11.40	11.30	11.39
2867	NYSE	SKT	Wed, Oct 13, 2004	11.38	11.39	11.25	11.29
2866	NYSE	SKT	Tue, Oct 12, 2004	11.23	11.40	11.17	11.40
2865	NYSE	SKT	Mon, Oct 11, 2004	11.34	11.35	11.17	11.25
2864	NYSE	SKT	Fri, Oct 8, 2004	11.19	11.34	11.19	11.30
2863	NYSE	SKT	Thu, Oct 7, 2004	11.43	11.43	11.19	11.19
2862	NYSE	SKT	Wed, Oct 6, 2004	11.38	11.41	11.36	11.40
2861	NYSE	SKT	Tue, Oct 5, 2004	11.40	11.44	11.34	11.40
2860	NYSE	SKT	Mon, Oct 4, 2004	11.37	11.44	11.36	11.43
2859	NYSE	SKT	Fri, Oct 1, 2004	11.20	11.37	11.17	11.37
2858	NYSE	SKT	Thu, Sep 30, 2004	11.06	11.21	11.04	11.20
2857	NYSE	SKT	Wed, Sep 29, 2004	10.98	11.06	10.95	11.06
2856	NYSE	SKT	Tue, Sep 28, 2004	10.94	11.00	10.93	10.98
2855	NYSE	SKT	Mon, Sep 27, 2004	10.93	10.96	10.89	10.94
2854	NYSE	SKT	Fri, Sep 24, 2004	10.98	11.02	10.96	10.96
2853	NYSE	SKT	Thu, Sep 23, 2004	11.10	11.11	11.00	11.01
2852	NYSE	SKT	Wed, Sep 22, 2004	11.10	11.13	11.06	11.10
2851	NYSE	SKT	Tue, Sep 21, 2004	11.07	11.20	11.07	11.14
2850	NYSE	SKT	Mon, Sep 20, 2004	11.20	11.20	11.04	11.04
2849	NYSE	SKT	Fri, Sep 17, 2004	11.38	11.38	11.20	11.23
2848	NYSE	SKT	Thu, Sep 16, 2004	11.16	11.34	11.14	11.34
2847	NYSE	SKT	Wed, Sep 15, 2004	10.99	11.17	10.97	11.16
2846	NYSE	SKT	Tue, Sep 14, 2004	11.17	11.17	11.01	11.02
2845	NYSE	SKT	Mon, Sep 13, 2004	11.26	11.37	11.17	11.17
2844	NYSE	SKT	Fri, Sep 10, 2004	11.13	11.32	11.06	11.28
2843	NYSE	SKT	Thu, Sep 9, 2004	11.25	11.25	11.08	11.13
2842	NYSE	SKT	Wed, Sep 8, 2004	11.20	11.25	11.14	11.25
2841	NYSE	SKT	Tue, Sep 7, 2004	11.12	11.22	11.08	11.22
2840	NYSE	SKT	Fri, Sep 3, 2004	11.03	11.17	11.02	11.12
2839	NYSE	SKT	Thu, Sep 2, 2004	10.91	11.05	10.91	11.03
2838	NYSE	SKT	Wed, Sep 1, 2004	11.03	11.24	10.89	10.97
2837	NYSE	SKT	Tue, Aug 31, 2004	10.84	11.03	10.81	11.03
2836	NYSE	SKT	Mon, Aug 30, 2004	10.72	10.83	10.72	10.83
2835	NYSE	SKT	Fri, Aug 27, 2004	10.68	10.75	10.68	10.73
2834	NYSE	SKT	Thu, Aug 26, 2004	10.71	10.76	10.66	10.68
2833	NYSE	SKT	Wed, Aug 25, 2004	10.76	10.79	10.66	10.71
2832	NYSE	SKT	Tue, Aug 24, 2004	10.80	10.84	10.74	10.80
2831	NYSE	SKT	Mon, Aug 23, 2004	10.76	10.79	10.65	10.79
2830	NYSE	SKT	Fri, Aug 20, 2004	10.52	10.75	10.52	10.73
2829	NYSE	SKT	Thu, Aug 19, 2004	10.47	10.59	10.45	10.48
2828	NYSE	SKT	Wed, Aug 18, 2004	10.45	10.48	10.41	10.47
2827	NYSE	SKT	Tue, Aug 17, 2004	10.46	10.52	10.40	10.45
2826	NYSE	SKT	Mon, Aug 16, 2004	10.26	10.44	10.26	10.42
2825	NYSE	SKT	Fri, Aug 13, 2004	10.28	10.31	10.21	10.26
2824	NYSE	SKT	Thu, Aug 12, 2004	10.29	10.33	10.24	10.26
2823	NYSE	SKT	Wed, Aug 11, 2004	10.34	10.37	10.26	10.31
2822	NYSE	SKT	Tue, Aug 10, 2004	10.19	10.39	10.19	10.34
2821	NYSE	SKT	Mon, Aug 9, 2004	10.35	10.41	10.23	10.23
2820	NYSE	SKT	Fri, Aug 6, 2004	10.25	10.36	10.24	10.33
2819	NYSE	SKT	Thu, Aug 5, 2004	10.23	10.36	10.20	10.23
2818	NYSE	SKT	Wed, Aug 4, 2004	10.24	10.34	10.13	10.25
2817	NYSE	SKT	Tue, Aug 3, 2004	10.15	10.29	10.08	10.26
2816	NYSE	SKT	Mon, Aug 2, 2004	9.89	10.14	9.85	10.14
2815	NYSE	SKT	Fri, Jul 30, 2004	9.74	9.98	9.71	9.91
2814	NYSE	SKT	Thu, Jul 29, 2004	9.55	9.80	9.55	9.72
2813	NYSE	SKT	Wed, Jul 28, 2004	9.53	9.65	9.48	9.58
2812	NYSE	SKT	Tue, Jul 27, 2004	9.63	9.75	9.63	9.65
2811	NYSE	SKT	Mon, Jul 26, 2004	9.80	9.86	9.58	9.63
2810	NYSE	SKT	Fri, Jul 23, 2004	9.86	9.93	9.79	9.84
2809	NYSE	SKT	Thu, Jul 22, 2004	9.90	9.97	9.79	9.88
2808	NYSE	SKT	Wed, Jul 21, 2004	10.14	10.14	9.92	9.92
2807	NYSE	SKT	Tue, Jul 20, 2004	10.15	10.18	10.08	10.11
2806	NYSE	SKT	Mon, Jul 19, 2004	10.02	10.13	9.95	10.10
2805	NYSE	SKT	Fri, Jul 16, 2004	10.13	10.18	10.01	10.02
2804	NYSE	SKT	Thu, Jul 15, 2004	10.04	10.15	10.03	10.10
2803	NYSE	SKT	Wed, Jul 14, 2004	10.08	10.16	9.97	10.00
2802	NYSE	SKT	Tue, Jul 13, 2004	10.26	10.26	10.05	10.08
2801	NYSE	SKT	Mon, Jul 12, 2004	10.24	10.30	10.15	10.26
2800	NYSE	SKT	Fri, Jul 9, 2004	10.07	10.24	10.04	10.24
2799	NYSE	SKT	Thu, Jul 8, 2004	10.45	10.45	10.05	10.07
2798	NYSE	SKT	Wed, Jul 7, 2004	10.24	10.46	10.21	10.46
2797	NYSE	SKT	Tue, Jul 6, 2004	10.11	10.25	9.99	10.21
2796	NYSE	SKT	Fri, Jul 2, 2004	9.89	10.13	9.85	10.11
2795	NYSE	SKT	Thu, Jul 1, 2004	9.78	9.96	9.78	9.88
2794	NYSE	SKT	Wed, Jun 30, 2004	9.72	9.90	9.72	9.78
2793	NYSE	SKT	Tue, Jun 29, 2004	9.92	9.93	9.70	9.70
2792	NYSE	SKT	Mon, Jun 28, 2004	9.89	10.01	9.89	9.94
2791	NYSE	SKT	Fri, Jun 25, 2004	9.91	10.03	9.91	9.93
2790	NYSE	SKT	Thu, Jun 24, 2004	9.98	10.03	9.90	9.91
2789	NYSE	SKT	Wed, Jun 23, 2004	9.95	10.03	9.91	9.98
2788	NYSE	SKT	Tue, Jun 22, 2004	9.93	10.03	9.86	9.97
2787	NYSE	SKT	Mon, Jun 21, 2004	9.80	10.05	9.80	9.90
2786	NYSE	SKT	Fri, Jun 18, 2004	9.55	9.69	9.53	9.69
2785	NYSE	SKT	Thu, Jun 17, 2004	9.58	9.61	9.50	9.54
2784	NYSE	SKT	Wed, Jun 16, 2004	9.49	9.61	9.43	9.58
2783	NYSE	SKT	Tue, Jun 15, 2004	9.33	9.56	9.33	9.49
2782	NYSE	SKT	Mon, Jun 14, 2004	9.50	9.50	9.33	9.35
2781	NYSE	SKT	Thu, Jun 10, 2004	9.56	9.64	9.44	9.54
2780	NYSE	SKT	Wed, Jun 9, 2004	9.70	9.72	9.59	9.59
2779	NYSE	SKT	Tue, Jun 8, 2004	9.67	9.73	9.61	9.69
2778	NYSE	SKT	Mon, Jun 7, 2004	9.60	9.69	9.59	9.67
2777	NYSE	SKT	Fri, Jun 4, 2004	9.70	9.70	9.57	9.60
2776	NYSE	SKT	Thu, Jun 3, 2004	9.74	9.78	9.66	9.69
2775	NYSE	SKT	Wed, Jun 2, 2004	9.61	9.76	9.49	9.76
2774	NYSE	SKT	Tue, Jun 1, 2004	9.68	9.73	9.50	9.58
2773	NYSE	SKT	Fri, May 28, 2004	9.74	9.82	9.69	9.71
2772	NYSE	SKT	Thu, May 27, 2004	9.79	9.81	9.71	9.73
2771	NYSE	SKT	Wed, May 26, 2004	9.67	9.75	9.55	9.75
2770	NYSE	SKT	Tue, May 25, 2004	9.41	9.69	9.39	9.67
2769	NYSE	SKT	Mon, May 24, 2004	9.33	9.41	9.28	9.41
2768	NYSE	SKT	Fri, May 21, 2004	9.24	9.36	9.24	9.31
2767	NYSE	SKT	Thu, May 20, 2004	9.06	9.24	9.06	9.20
2766	NYSE	SKT	Wed, May 19, 2004	9.19	9.27	9.03	9.05
2765	NYSE	SKT	Tue, May 18, 2004	8.98	9.16	8.83	9.16
2764	NYSE	SKT	Mon, May 17, 2004	8.91	9.05	8.79	8.93
2763	NYSE	SKT	Fri, May 14, 2004	8.87	9.06	8.78	8.88
2762	NYSE	SKT	Thu, May 13, 2004	8.92	8.98	8.85	8.85
2761	NYSE	SKT	Wed, May 12, 2004	8.91	8.96	8.75	8.95
2760	NYSE	SKT	Tue, May 11, 2004	8.85	9.05	8.85	8.94
2759	NYSE	SKT	Mon, May 10, 2004	8.95	8.99	8.70	8.84
2758	NYSE	SKT	Fri, May 7, 2004	9.30	9.30	9.12	9.15
2757	NYSE	SKT	Thu, May 6, 2004	9.33	9.36	9.15	9.34
2756	NYSE	SKT	Wed, May 5, 2004	9.47	9.60	9.35	9.35
2755	NYSE	SKT	Tue, May 4, 2004	9.65	9.65	9.49	9.50
2754	NYSE	SKT	Mon, May 3, 2004	9.51	9.64	9.35	9.64
2753	NYSE	SKT	Fri, Apr 30, 2004	9.53	9.66	9.25	9.55
2752	NYSE	SKT	Thu, Apr 29, 2004	9.70	9.75	9.49	9.55
2751	NYSE	SKT	Wed, Apr 28, 2004	9.69	9.69	9.54	9.65
2750	NYSE	SKT	Tue, Apr 27, 2004	9.73	9.83	9.69	9.81
2749	NYSE	SKT	Mon, Apr 26, 2004	9.71	9.75	9.60	9.71
2748	NYSE	SKT	Fri, Apr 23, 2004	9.71	9.74	9.63	9.69
2747	NYSE	SKT	Thu, Apr 22, 2004	9.50	9.70	9.45	9.68
2746	NYSE	SKT	Wed, Apr 21, 2004	9.55	9.61	9.44	9.53
2745	NYSE	SKT	Tue, Apr 20, 2004	9.80	9.88	9.60	9.60
2744	NYSE	SKT	Mon, Apr 19, 2004	9.75	9.85	9.63	9.80
2743	NYSE	SKT	Fri, Apr 16, 2004	9.56	9.74	9.51	9.66
2742	NYSE	SKT	Thu, Apr 15, 2004	9.29	9.56	9.29	9.50
2741	NYSE	SKT	Wed, Apr 14, 2004	9.70	9.74	9.20	9.25
2740	NYSE	SKT	Tue, Apr 13, 2004	9.38	9.78	9.12	9.75
2739	NYSE	SKT	Mon, Apr 12, 2004	10.36	10.37	9.39	9.65
2738	NYSE	SKT	Thu, Apr 8, 2004	10.58	10.58	10.36	10.41
2737	NYSE	SKT	Wed, Apr 7, 2004	10.38	10.71	10.28	10.53
2736	NYSE	SKT	Tue, Apr 6, 2004	11.24	11.28	10.44	10.55
2735	NYSE	SKT	Mon, Apr 5, 2004	11.61	11.61	11.23	11.29
2734	NYSE	SKT	Fri, Apr 2, 2004	11.64	11.71	11.55	11.57
2733	NYSE	SKT	Thu, Apr 1, 2004	11.33	11.70	11.33	11.70
2732	NYSE	SKT	Wed, Mar 31, 2004	11.21	11.33	11.19	11.33
2731	NYSE	SKT	Tue, Mar 30, 2004	11.15	11.22	11.15	11.21
2730	NYSE	SKT	Mon, Mar 29, 2004	11.14	11.16	11.08	11.15
2729	NYSE	SKT	Fri, Mar 26, 2004	11.17	11.17	11.10	11.15
2728	NYSE	SKT	Thu, Mar 25, 2004	11.15	11.20	11.11	11.20
2727	NYSE	SKT	Wed, Mar 24, 2004	11.13	11.17	11.11	11.17
2726	NYSE	SKT	Tue, Mar 23, 2004	11.14	11.19	11.05	11.16
2725	NYSE	SKT	Mon, Mar 22, 2004	11.17	11.19	11.06	11.12
2724	NYSE	SKT	Fri, Mar 19, 2004	11.04	11.22	10.96	11.20
2723	NYSE	SKT	Thu, Mar 18, 2004	10.99	11.03	10.96	11.02
2722	NYSE	SKT	Wed, Mar 17, 2004	10.90	11.01	10.90	11.01
2721	NYSE	SKT	Tue, Mar 16, 2004	10.88	10.98	10.87	10.92
2720	NYSE	SKT	Mon, Mar 15, 2004	10.98	11.00	10.84	10.86
2719	NYSE	SKT	Fri, Mar 12, 2004	10.84	11.03	10.82	11.00
2718	NYSE	SKT	Thu, Mar 11, 2004	10.90	10.90	10.80	10.85
2717	NYSE	SKT	Wed, Mar 10, 2004	10.99	11.03	10.91	10.94
2716	NYSE	SKT	Tue, Mar 9, 2004	10.99	11.08	10.95	11.01
2715	NYSE	SKT	Mon, Mar 8, 2004	10.96	11.03	10.85	11.02
2714	NYSE	SKT	Fri, Mar 5, 2004	10.78	11.04	10.78	10.95
2713	NYSE	SKT	Thu, Mar 4, 2004	10.89	10.96	10.80	10.80
2712	NYSE	SKT	Wed, Mar 3, 2004	10.71	10.90	10.70	10.90
2711	NYSE	SKT	Tue, Mar 2, 2004	10.71	10.76	10.68	10.74
2710	NYSE	SKT	Mon, Mar 1, 2004	10.60	10.75	10.56	10.74
2709	NYSE	SKT	Fri, Feb 27, 2004	10.63	10.67	10.53	10.60
2708	NYSE	SKT	Thu, Feb 26, 2004	10.41	10.60	10.41	10.60
2707	NYSE	SKT	Wed, Feb 25, 2004	10.46	10.46	10.28	10.41
2706	NYSE	SKT	Tue, Feb 24, 2004	10.60	10.60	10.48	10.51
2705	NYSE	SKT	Mon, Feb 23, 2004	10.65	10.69	10.59	10.59
2704	NYSE	SKT	Fri, Feb 20, 2004	10.62	10.64	10.54	10.63
2703	NYSE	SKT	Thu, Feb 19, 2004	10.64	10.69	10.60	10.60
2702	NYSE	SKT	Wed, Feb 18, 2004	10.66	10.70	10.58	10.62
2701	NYSE	SKT	Tue, Feb 17, 2004	10.63	10.69	10.60	10.64
2700	NYSE	SKT	Fri, Feb 13, 2004	10.63	10.74	10.56	10.60
2699	NYSE	SKT	Thu, Feb 12, 2004	10.70	10.73	10.63	10.65
2698	NYSE	SKT	Wed, Feb 11, 2004	10.60	10.91	10.58	10.71
2697	NYSE	SKT	Tue, Feb 10, 2004	10.60	10.63	10.52	10.63
2696	NYSE	SKT	Mon, Feb 9, 2004	10.63	10.63	10.51	10.57
2695	NYSE	SKT	Fri, Feb 6, 2004	10.50	10.61	10.39	10.59
2694	NYSE	SKT	Thu, Feb 5, 2004	10.29	10.51	10.24	10.48
2693	NYSE	SKT	Wed, Feb 4, 2004	10.51	10.51	10.25	10.28
2692	NYSE	SKT	Tue, Feb 3, 2004	10.41	10.60	10.41	10.49
2691	NYSE	SKT	Mon, Feb 2, 2004	10.48	10.49	10.38	10.40
2690	NYSE	SKT	Fri, Jan 30, 2004	10.29	10.48	10.27	10.48
2689	NYSE	SKT	Thu, Jan 29, 2004	10.29	10.33	10.21	10.33
2688	NYSE	SKT	Wed, Jan 28, 2004	10.20	10.39	10.20	10.27
2687	NYSE	SKT	Tue, Jan 27, 2004	10.37	10.37	10.31	10.37
2686	NYSE	SKT	Mon, Jan 26, 2004	10.30	10.41	10.30	10.36
2685	NYSE	SKT	Fri, Jan 23, 2004	10.29	10.41	10.29	10.34
2684	NYSE	SKT	Thu, Jan 22, 2004	10.36	10.39	10.26	10.32
2683	NYSE	SKT	Wed, Jan 21, 2004	10.35	10.37	10.23	10.35
2682	NYSE	SKT	Tue, Jan 20, 2004	10.35	10.39	10.26	10.36
2681	NYSE	SKT	Fri, Jan 16, 2004	10.32	10.33	10.28	10.33
2680	NYSE	SKT	Thu, Jan 15, 2004	10.33	10.33	10.20	10.31
2679	NYSE	SKT	Wed, Jan 14, 2004	10.39	10.41	10.20	10.32
2678	NYSE	SKT	Tue, Jan 13, 2004	10.19	10.39	10.19	10.39
2677	NYSE	SKT	Mon, Jan 12, 2004	10.38	10.39	10.19	10.22
2676	NYSE	SKT	Fri, Jan 9, 2004	10.39	10.41	10.25	10.40
2675	NYSE	SKT	Thu, Jan 8, 2004	10.41	10.41	10.28	10.33
2674	NYSE	SKT	Wed, Jan 7, 2004	10.41	10.45	10.32	10.42
2673	NYSE	SKT	Tue, Jan 6, 2004	10.48	10.48	10.35	10.42
2672	NYSE	SKT	Mon, Jan 5, 2004	10.28	10.52	10.22	10.51
2671	NYSE	SKT	Fri, Jan 2, 2004	10.19	10.30	10.15	10.25
2670	NYSE	SKT	Wed, Dec 31, 2003	10.38	10.38	10.17	10.18
2669	NYSE	SKT	Tue, Dec 30, 2003	10.30	10.37	10.30	10.34
2668	NYSE	SKT	Mon, Dec 29, 2003	10.20	10.31	10.20	10.31
2667	NYSE	SKT	Fri, Dec 26, 2003	10.25	10.25	10.20	10.22
2666	NYSE	SKT	Wed, Dec 24, 2003	10.21	10.24	10.18	10.18
2665	NYSE	SKT	Tue, Dec 23, 2003	10.20	10.23	10.17	10.21
2664	NYSE	SKT	Mon, Dec 22, 2003	10.15	10.23	10.14	10.22
2663	NYSE	SKT	Fri, Dec 19, 2003	10.13	10.15	10.13	10.15
2662	NYSE	SKT	Thu, Dec 18, 2003	10.13	10.15	10.13	10.13
2661	NYSE	SKT	Wed, Dec 17, 2003	10.13	10.15	10.13	10.15
2660	NYSE	SKT	Tue, Dec 16, 2003	10.14	10.15	10.13	10.14
2659	NYSE	SKT	Mon, Dec 15, 2003	10.13	10.16	10.13	10.15
2658	NYSE	SKT	Fri, Dec 12, 2003	10.13	10.15	10.13	10.14
2657	NYSE	SKT	Thu, Dec 11, 2003	10.18	10.18	10.13	10.13
2656	NYSE	SKT	Wed, Dec 10, 2003	10.34	10.34	10.17	10.23
2655	NYSE	SKT	Tue, Dec 9, 2003	10.43	10.45	10.26	10.36
2654	NYSE	SKT	Mon, Dec 8, 2003	10.40	10.43	10.32	10.42
2653	NYSE	SKT	Fri, Dec 5, 2003	10.54	10.59	10.50	10.55
2652	NYSE	SKT	Thu, Dec 4, 2003	10.56	10.56	10.52	10.56
2651	NYSE	SKT	Wed, Dec 3, 2003	10.54	10.62	10.53	10.59
2650	NYSE	SKT	Tue, Dec 2, 2003	10.53	10.63	10.53	10.56
2649	NYSE	SKT	Mon, Dec 1, 2003	10.29	10.55	10.26	10.54
2648	NYSE	SKT	Fri, Nov 28, 2003	10.23	10.33	10.23	10.29
2647	NYSE	SKT	Wed, Nov 26, 2003	10.11	10.25	10.08	10.23
2646	NYSE	SKT	Tue, Nov 25, 2003	10.09	10.16	10.08	10.11
2645	NYSE	SKT	Mon, Nov 24, 2003	9.99	10.09	9.98	10.09
2644	NYSE	SKT	Fri, Nov 21, 2003	10.03	10.08	9.88	10.00
2643	NYSE	SKT	Thu, Nov 20, 2003	10.34	10.36	9.99	10.02
2642	NYSE	SKT	Wed, Nov 19, 2003	10.44	10.50	10.35	10.35
2641	NYSE	SKT	Tue, Nov 18, 2003	10.49	10.53	10.45	10.48
2640	NYSE	SKT	Mon, Nov 17, 2003	10.59	10.63	10.49	10.51
2639	NYSE	SKT	Fri, Nov 14, 2003	10.57	10.75	10.55	10.55
2638	NYSE	SKT	Thu, Nov 13, 2003	10.38	10.60	10.36	10.59
2637	NYSE	SKT	Wed, Nov 12, 2003	10.08	10.46	10.08	10.38
2636	NYSE	SKT	Tue, Nov 11, 2003	10.06	10.10	10.02	10.06
2635	NYSE	SKT	Mon, Nov 10, 2003	10.15	10.18	9.98	10.02
2634	NYSE	SKT	Fri, Nov 7, 2003	10.35	10.35	10.11	10.12
2633	NYSE	SKT	Thu, Nov 6, 2003	10.29	10.35	10.20	10.35
2632	NYSE	SKT	Wed, Nov 5, 2003	10.14	10.31	10.07	10.31
2631	NYSE	SKT	Tue, Nov 4, 2003	10.02	10.08	10.02	10.03
2630	NYSE	SKT	Mon, Nov 3, 2003	10.12	10.12	9.95	10.02
2629	NYSE	SKT	Fri, Oct 31, 2003	9.99	10.10	9.98	10.10
2628	NYSE	SKT	Thu, Oct 30, 2003	9.85	10.01	9.85	9.99
2627	NYSE	SKT	Wed, Oct 29, 2003	9.72	9.87	9.69	9.82
2626	NYSE	SKT	Tue, Oct 28, 2003	9.91	9.98	9.89	9.95
2625	NYSE	SKT	Mon, Oct 27, 2003	9.74	9.94	9.74	9.93
2624	NYSE	SKT	Fri, Oct 24, 2003	9.69	9.74	9.65	9.71
2623	NYSE	SKT	Thu, Oct 23, 2003	9.72	9.76	9.64	9.70
2622	NYSE	SKT	Wed, Oct 22, 2003	9.85	9.88	9.69	9.70
2621	NYSE	SKT	Tue, Oct 21, 2003	9.98	9.98	9.85	9.86
2620	NYSE	SKT	Mon, Oct 20, 2003	9.98	10.02	9.98	9.98
2619	NYSE	SKT	Fri, Oct 17, 2003	10.02	10.04	9.98	9.99
2618	NYSE	SKT	Thu, Oct 16, 2003	9.99	10.04	9.96	10.03
2617	NYSE	SKT	Wed, Oct 15, 2003	9.85	10.04	9.84	9.99
2616	NYSE	SKT	Tue, Oct 14, 2003	9.61	9.92	9.60	9.84
2615	NYSE	SKT	Mon, Oct 13, 2003	9.29	9.59	9.28	9.59
2614	NYSE	SKT	Fri, Oct 10, 2003	9.29	9.30	9.28	9.29
2613	NYSE	SKT	Thu, Oct 9, 2003	9.56	9.59	9.30	9.30
2612	NYSE	SKT	Wed, Oct 8, 2003	9.54	9.58	9.53	9.53
2611	NYSE	SKT	Tue, Oct 7, 2003	9.40	9.66	9.38	9.54
2610	NYSE	SKT	Mon, Oct 6, 2003	9.20	9.24	9.13	9.16
2609	NYSE	SKT	Fri, Oct 3, 2003	9.20	9.23	9.07	9.16
2608	NYSE	SKT	Thu, Oct 2, 2003	9.22	9.23	9.09	9.18
2607	NYSE	SKT	Wed, Oct 1, 2003	9.11	9.21	9.08	9.19
2606	NYSE	SKT	Tue, Sep 30, 2003	9.02	9.19	8.97	9.19
2605	NYSE	SKT	Mon, Sep 29, 2003	8.93	8.98	8.92	8.98
2604	NYSE	SKT	Fri, Sep 26, 2003	8.83	8.96	8.80	8.90
2603	NYSE	SKT	Thu, Sep 25, 2003	8.85	8.95	8.84	8.86
2602	NYSE	SKT	Wed, Sep 24, 2003	8.88	8.97	8.83	8.87
2601	NYSE	SKT	Tue, Sep 23, 2003	8.89	8.93	8.86	8.88
2600	NYSE	SKT	Mon, Sep 22, 2003	8.91	8.94	8.85	8.87
2599	NYSE	SKT	Fri, Sep 19, 2003	8.74	8.90	8.74	8.89
2598	NYSE	SKT	Thu, Sep 18, 2003	8.76	8.81	8.73	8.77
2597	NYSE	SKT	Wed, Sep 17, 2003	8.80	8.83	8.68	8.75
2596	NYSE	SKT	Tue, Sep 16, 2003	8.80	8.81	8.77	8.80
2595	NYSE	SKT	Mon, Sep 15, 2003	8.83	8.84	8.79	8.80
2594	NYSE	SKT	Fri, Sep 12, 2003	8.75	8.88	8.69	8.82
2593	NYSE	SKT	Thu, Sep 11, 2003	8.77	8.79	8.75	8.76
2592	NYSE	SKT	Wed, Sep 10, 2003	8.83	8.83	8.76	8.76
2591	NYSE	SKT	Tue, Sep 9, 2003	8.80	8.84	8.78	8.83
2590	NYSE	SKT	Mon, Sep 8, 2003	8.73	8.83	8.72	8.82
2589	NYSE	SKT	Fri, Sep 5, 2003	8.61	8.72	8.61	8.70
2588	NYSE	SKT	Thu, Sep 4, 2003	8.54	8.65	8.51	8.63
2587	NYSE	SKT	Wed, Sep 3, 2003	8.51	8.54	8.48	8.53
2586	NYSE	SKT	Tue, Sep 2, 2003	8.41	8.49	8.38	8.49
2585	NYSE	SKT	Fri, Aug 29, 2003	8.41	8.47	8.36	8.44
2584	NYSE	SKT	Thu, Aug 28, 2003	8.41	8.44	8.34	8.42
2583	NYSE	SKT	Wed, Aug 27, 2003	8.31	8.41	8.31	8.38
2582	NYSE	SKT	Tue, Aug 26, 2003	8.35	8.40	8.29	8.31
2581	NYSE	SKT	Mon, Aug 25, 2003	8.39	8.40	8.31	8.35
2580	NYSE	SKT	Fri, Aug 22, 2003	8.38	8.40	8.30	8.38
2579	NYSE	SKT	Thu, Aug 21, 2003	8.40	8.42	8.38	8.40
2578	NYSE	SKT	Wed, Aug 20, 2003	8.44	8.44	8.40	8.40
2577	NYSE	SKT	Tue, Aug 19, 2003	8.45	8.46	8.39	8.43
2576	NYSE	SKT	Mon, Aug 18, 2003	8.49	8.49	8.41	8.45
2575	NYSE	SKT	Fri, Aug 15, 2003	8.46	8.47	8.43	8.47
2574	NYSE	SKT	Thu, Aug 14, 2003	8.45	8.45	8.41	8.45
2573	NYSE	SKT	Wed, Aug 13, 2003	8.45	8.51	8.43	8.44
2572	NYSE	SKT	Tue, Aug 12, 2003	8.45	8.51	8.44	8.45
2571	NYSE	SKT	Mon, Aug 11, 2003	8.43	8.46	8.40	8.41
2570	NYSE	SKT	Fri, Aug 8, 2003	8.43	8.45	8.38	8.44
2569	NYSE	SKT	Thu, Aug 7, 2003	8.36	8.43	8.32	8.43
2568	NYSE	SKT	Wed, Aug 6, 2003	8.33	8.44	8.32	8.39
2567	NYSE	SKT	Tue, Aug 5, 2003	8.58	8.61	8.34	8.34
2566	NYSE	SKT	Mon, Aug 4, 2003	8.69	8.75	8.58	8.60
2565	NYSE	SKT	Fri, Aug 1, 2003	8.80	8.80	8.68	8.72
2564	NYSE	SKT	Thu, Jul 31, 2003	8.94	8.99	8.77	8.83
2563	NYSE	SKT	Wed, Jul 30, 2003	9.03	9.07	8.93	8.98
2562	NYSE	SKT	Tue, Jul 29, 2003	9.00	9.06	9.00	9.03
2561	NYSE	SKT	Mon, Jul 28, 2003	9.08	9.21	9.08	9.20
2560	NYSE	SKT	Fri, Jul 25, 2003	9.07	9.13	9.05	9.11
2559	NYSE	SKT	Thu, Jul 24, 2003	8.99	9.07	8.99	9.06
2558	NYSE	SKT	Wed, Jul 23, 2003	9.07	9.07	8.93	8.96
2557	NYSE	SKT	Tue, Jul 22, 2003	9.06	9.07	8.99	9.02
2556	NYSE	SKT	Mon, Jul 21, 2003	9.14	9.14	9.00	9.03
2555	NYSE	SKT	Fri, Jul 18, 2003	8.90	9.15	8.80	9.15
2554	NYSE	SKT	Thu, Jul 17, 2003	8.97	9.03	8.90	8.95
2553	NYSE	SKT	Wed, Jul 16, 2003	9.08	9.08	8.94	9.00
2552	NYSE	SKT	Tue, Jul 15, 2003	9.05	9.08	9.00	9.05
2551	NYSE	SKT	Mon, Jul 14, 2003	8.96	9.10	8.96	9.04
2550	NYSE	SKT	Fri, Jul 11, 2003	8.79	8.96	8.79	8.95
2549	NYSE	SKT	Thu, Jul 10, 2003	8.70	8.84	8.70	8.78
2548	NYSE	SKT	Wed, Jul 9, 2003	8.61	8.69	8.56	8.67
2547	NYSE	SKT	Tue, Jul 8, 2003	8.58	8.60	8.50	8.60
2546	NYSE	SKT	Mon, Jul 7, 2003	8.48	8.58	8.47	8.54
2545	NYSE	SKT	Thu, Jul 3, 2003	8.36	8.46	8.36	8.46
2544	NYSE	SKT	Wed, Jul 2, 2003	8.33	8.40	8.26	8.33
2543	NYSE	SKT	Tue, Jul 1, 2003	8.27	8.32	8.24	8.29
2542	NYSE	SKT	Mon, Jun 30, 2003	8.29	8.29	8.25	8.27
2541	NYSE	SKT	Fri, Jun 27, 2003	8.27	8.34	8.26	8.29
2540	NYSE	SKT	Thu, Jun 26, 2003	8.26	8.26	8.24	8.26
2539	NYSE	SKT	Wed, Jun 25, 2003	8.25	8.30	8.21	8.24
2538	NYSE	SKT	Tue, Jun 24, 2003	8.27	8.27	8.18	8.22
2537	NYSE	SKT	Mon, Jun 23, 2003	8.29	8.30	8.22	8.23
2536	NYSE	SKT	Fri, Jun 20, 2003	8.23	8.33	8.23	8.25
2535	NYSE	SKT	Thu, Jun 19, 2003	8.37	8.41	8.19	8.19
2534	NYSE	SKT	Wed, Jun 18, 2003	8.28	8.33	8.26	8.33
2533	NYSE	SKT	Tue, Jun 17, 2003	8.24	8.33	8.23	8.32
2532	NYSE	SKT	Mon, Jun 16, 2003	8.25	8.36	8.23	8.35
2531	NYSE	SKT	Fri, Jun 13, 2003	8.39	8.39	8.13	8.23
2530	NYSE	SKT	Thu, Jun 12, 2003	8.33	8.40	8.28	8.34
2529	NYSE	SKT	Wed, Jun 11, 2003	8.26	8.33	8.23	8.32
2528	NYSE	SKT	Tue, Jun 10, 2003	8.10	8.24	8.10	8.23
2527	NYSE	SKT	Mon, Jun 9, 2003	8.18	8.18	8.06	8.13
2526	NYSE	SKT	Fri, Jun 6, 2003	8.10	8.24	8.10	8.23
2525	NYSE	SKT	Thu, Jun 5, 2003	8.24	8.24	8.11	8.12
2524	NYSE	SKT	Wed, Jun 4, 2003	8.09	8.24	8.08	8.23
2523	NYSE	SKT	Tue, Jun 3, 2003	8.11	8.16	8.10	8.11
2522	NYSE	SKT	Mon, Jun 2, 2003	8.09	8.16	8.05	8.12
2521	NYSE	SKT	Fri, May 30, 2003	7.96	8.08	7.94	8.08
2520	NYSE	SKT	Thu, May 29, 2003	8.09	8.16	7.94	7.96
2519	NYSE	SKT	Wed, May 28, 2003	8.25	8.26	8.08	8.11
2518	NYSE	SKT	Tue, May 27, 2003	8.15	8.24	8.11	8.23
2517	NYSE	SKT	Fri, May 23, 2003	8.13	8.19	8.09	8.15
2516	NYSE	SKT	Thu, May 22, 2003	8.10	8.14	8.08	8.11
2515	NYSE	SKT	Wed, May 21, 2003	8.05	8.09	8.03	8.09
2514	NYSE	SKT	Tue, May 20, 2003	7.95	8.04	7.92	8.04
2513	NYSE	SKT	Mon, May 19, 2003	8.06	8.06	7.95	7.96
2512	NYSE	SKT	Fri, May 16, 2003	8.09	8.09	8.03	8.05
2511	NYSE	SKT	Thu, May 15, 2003	8.13	8.15	8.01	8.07
2510	NYSE	SKT	Wed, May 14, 2003	8.10	8.10	8.04	8.09
2509	NYSE	SKT	Tue, May 13, 2003	8.03	8.06	7.99	8.06
2508	NYSE	SKT	Mon, May 12, 2003	8.05	8.06	8.00	8.05
2507	NYSE	SKT	Fri, May 9, 2003	8.08	8.08	7.93	8.04
2506	NYSE	SKT	Thu, May 8, 2003	8.10	8.13	8.00	8.09
2505	NYSE	SKT	Wed, May 7, 2003	8.13	8.13	7.98	8.09
2504	NYSE	SKT	Tue, May 6, 2003	8.00	8.16	8.00	8.13
2503	NYSE	SKT	Mon, May 5, 2003	8.06	8.11	8.00	8.11
2502	NYSE	SKT	Fri, May 2, 2003	8.03	8.06	7.99	8.06
2501	NYSE	SKT	Thu, May 1, 2003	8.03	8.03	7.92	8.00
2500	NYSE	SKT	Wed, Apr 30, 2003	8.00	8.05	8.00	8.05
2499	NYSE	SKT	Tue, Apr 29, 2003	8.05	8.08	7.98	8.01
2498	NYSE	SKT	Mon, Apr 28, 2003	7.93	8.08	7.75	8.08
2497	NYSE	SKT	Fri, Apr 25, 2003	8.02	8.11	8.00	8.11
2496	NYSE	SKT	Thu, Apr 24, 2003	8.15	8.16	8.00	8.06
2495	NYSE	SKT	Wed, Apr 23, 2003	8.22	8.37	8.21	8.28
2494	NYSE	SKT	Tue, Apr 22, 2003	8.25	8.28	8.18	8.24
2493	NYSE	SKT	Mon, Apr 21, 2003	8.05	8.19	8.03	8.19
2492	NYSE	SKT	Thu, Apr 17, 2003	8.00	8.05	8.00	8.03
2491	NYSE	SKT	Wed, Apr 16, 2003	7.98	8.00	7.93	7.98
2490	NYSE	SKT	Tue, Apr 15, 2003	7.98	8.00	7.94	7.98
2489	NYSE	SKT	Mon, Apr 14, 2003	7.87	7.98	7.86	7.98
2488	NYSE	SKT	Fri, Apr 11, 2003	7.89	7.93	7.84	7.84
2487	NYSE	SKT	Thu, Apr 10, 2003	7.89	7.89	7.81	7.88
2486	NYSE	SKT	Wed, Apr 9, 2003	7.85	7.99	7.80	7.88
2485	NYSE	SKT	Tue, Apr 8, 2003	7.85	7.88	7.83	7.86
2484	NYSE	SKT	Mon, Apr 7, 2003	7.80	7.90	7.80	7.88
2483	NYSE	SKT	Fri, Apr 4, 2003	7.72	7.79	7.71	7.73
2482	NYSE	SKT	Thu, Apr 3, 2003	7.77	7.78	7.69	7.69
2481	NYSE	SKT	Wed, Apr 2, 2003	7.74	7.80	7.71	7.74
2480	NYSE	SKT	Tue, Apr 1, 2003	7.71	7.79	7.65	7.74
2479	NYSE	SKT	Mon, Mar 31, 2003	7.74	7.74	7.65	7.72
2478	NYSE	SKT	Fri, Mar 28, 2003	7.68	7.77	7.66	7.73
2477	NYSE	SKT	Thu, Mar 27, 2003	7.68	7.75	7.63	7.69
2476	NYSE	SKT	Wed, Mar 26, 2003	7.73	7.73	7.63	7.66
2475	NYSE	SKT	Tue, Mar 25, 2003	7.54	7.77	7.54	7.75
2474	NYSE	SKT	Mon, Mar 24, 2003	7.79	7.79	7.47	7.54
2473	NYSE	SKT	Fri, Mar 21, 2003	7.60	7.78	7.59	7.75
2472	NYSE	SKT	Thu, Mar 20, 2003	7.55	7.60	7.54	7.60
2471	NYSE	SKT	Wed, Mar 19, 2003	7.53	7.59	7.49	7.57
2470	NYSE	SKT	Tue, Mar 18, 2003	7.43	7.50	7.38	7.50
2469	NYSE	SKT	Mon, Mar 17, 2003	7.32	7.43	7.28	7.38
2468	NYSE	SKT	Fri, Mar 14, 2003	7.35	7.38	7.28	7.31
2467	NYSE	SKT	Thu, Mar 13, 2003	7.34	7.34	7.27	7.32
2466	NYSE	SKT	Wed, Mar 12, 2003	7.37	7.37	7.33	7.34
2465	NYSE	SKT	Tue, Mar 11, 2003	7.29	7.36	7.29	7.35
2464	NYSE	SKT	Mon, Mar 10, 2003	7.38	7.39	7.27	7.27
2463	NYSE	SKT	Fri, Mar 7, 2003	7.45	7.45	7.33	7.39
2462	NYSE	SKT	Thu, Mar 6, 2003	7.52	7.52	7.45	7.45
2461	NYSE	SKT	Wed, Mar 5, 2003	7.41	7.48	7.40	7.46
2460	NYSE	SKT	Tue, Mar 4, 2003	7.41	7.44	7.40	7.40
2459	NYSE	SKT	Mon, Mar 3, 2003	7.48	7.55	7.41	7.42
2458	NYSE	SKT	Fri, Feb 28, 2003	7.50	7.53	7.48	7.51
2457	NYSE	SKT	Thu, Feb 27, 2003	7.50	7.52	7.47	7.50
2456	NYSE	SKT	Wed, Feb 26, 2003	7.50	7.59	7.37	7.48
2455	NYSE	SKT	Tue, Feb 25, 2003	7.44	7.50	7.44	7.48
2454	NYSE	SKT	Mon, Feb 24, 2003	7.45	7.48	7.41	7.45
2453	NYSE	SKT	Fri, Feb 21, 2003	7.30	7.48	7.30	7.48
2452	NYSE	SKT	Thu, Feb 20, 2003	7.23	7.31	7.23	7.31
2451	NYSE	SKT	Wed, Feb 19, 2003	7.25	7.28	7.21	7.28
2450	NYSE	SKT	Tue, Feb 18, 2003	7.25	7.29	7.23	7.27
2449	NYSE	SKT	Fri, Feb 14, 2003	7.21	7.29	7.21	7.28
2448	NYSE	SKT	Thu, Feb 13, 2003	7.24	7.26	7.23	7.25
2447	NYSE	SKT	Wed, Feb 12, 2003	7.30	7.30	7.23	7.23
2446	NYSE	SKT	Tue, Feb 11, 2003	7.28	7.28	7.22	7.28
2445	NYSE	SKT	Mon, Feb 10, 2003	7.25	7.25	7.20	7.25
2444	NYSE	SKT	Fri, Feb 7, 2003	7.27	7.28	7.21	7.21
2443	NYSE	SKT	Thu, Feb 6, 2003	7.21	7.27	7.21	7.27
2442	NYSE	SKT	Wed, Feb 5, 2003	7.26	7.29	7.23	7.25
2441	NYSE	SKT	Tue, Feb 4, 2003	7.30	7.30	7.23	7.25
2440	NYSE	SKT	Mon, Feb 3, 2003	7.32	7.32	7.25	7.29
2439	NYSE	SKT	Fri, Jan 31, 2003	7.28	7.35	7.28	7.33
2438	NYSE	SKT	Thu, Jan 30, 2003	7.34	7.34	7.25	7.25
2437	NYSE	SKT	Wed, Jan 29, 2003	7.30	7.37	7.30	7.34
2436	NYSE	SKT	Tue, Jan 28, 2003	7.49	7.50	7.45	7.47
2435	NYSE	SKT	Mon, Jan 27, 2003	7.46	7.48	7.45	7.46
2434	NYSE	SKT	Fri, Jan 24, 2003	7.44	7.48	7.42	7.45
2433	NYSE	SKT	Thu, Jan 23, 2003	7.44	7.50	7.44	7.45
2432	NYSE	SKT	Wed, Jan 22, 2003	7.46	7.49	7.43	7.45
2431	NYSE	SKT	Tue, Jan 21, 2003	7.41	7.44	7.34	7.43
2430	NYSE	SKT	Fri, Jan 17, 2003	7.38	7.43	7.31	7.39
2429	NYSE	SKT	Thu, Jan 16, 2003	7.40	7.41	7.33	7.36
2428	NYSE	SKT	Wed, Jan 15, 2003	7.40	7.43	7.25	7.43
2427	NYSE	SKT	Tue, Jan 14, 2003	7.41	7.41	7.33	7.37
2426	NYSE	SKT	Mon, Jan 13, 2003	7.45	7.47	7.38	7.39
2425	NYSE	SKT	Fri, Jan 10, 2003	7.50	7.50	7.45	7.46
2424	NYSE	SKT	Thu, Jan 9, 2003	7.44	7.50	7.43	7.48
2423	NYSE	SKT	Wed, Jan 8, 2003	7.48	7.55	7.41	7.41
2422	NYSE	SKT	Tue, Jan 7, 2003	7.71	7.71	7.47	7.48
2421	NYSE	SKT	Mon, Jan 6, 2003	7.70	7.74	7.66	7.72
2420	NYSE	SKT	Fri, Jan 3, 2003	7.70	7.70	7.61	7.63
2419	NYSE	SKT	Thu, Jan 2, 2003	7.77	7.77	7.60	7.70
2418	NYSE	SKT	Tue, Dec 31, 2002	7.68	7.75	7.66	7.75
2417	NYSE	SKT	Mon, Dec 30, 2002	7.63	7.71	7.58	7.71
2416	NYSE	SKT	Fri, Dec 27, 2002	7.67	7.68	7.50	7.61
2415	NYSE	SKT	Thu, Dec 26, 2002	7.68	7.68	7.60	7.65
2414	NYSE	SKT	Tue, Dec 24, 2002	7.80	7.80	7.65	7.65
2413	NYSE	SKT	Mon, Dec 23, 2002	7.61	7.80	7.58	7.80
2412	NYSE	SKT	Fri, Dec 20, 2002	7.54	7.62	7.53	7.62
2411	NYSE	SKT	Thu, Dec 19, 2002	7.50	7.58	7.47	7.52
2410	NYSE	SKT	Wed, Dec 18, 2002	7.54	7.55	7.46	7.48
2409	NYSE	SKT	Tue, Dec 17, 2002	7.53	7.53	7.35	7.51
2408	NYSE	SKT	Mon, Dec 16, 2002	7.46	7.55	7.40	7.55
2407	NYSE	SKT	Fri, Dec 13, 2002	7.48	7.50	7.43	7.44
2406	NYSE	SKT	Thu, Dec 12, 2002	7.52	7.53	7.42	7.48
2405	NYSE	SKT	Wed, Dec 11, 2002	7.44	7.52	7.43	7.51
2404	NYSE	SKT	Tue, Dec 10, 2002	7.36	7.47	7.36	7.44
2403	NYSE	SKT	Mon, Dec 9, 2002	7.35	7.47	7.33	7.36
2402	NYSE	SKT	Fri, Dec 6, 2002	7.35	7.47	7.34	7.40
2401	NYSE	SKT	Thu, Dec 5, 2002	7.31	7.35	7.28	7.35
2400	NYSE	SKT	Wed, Dec 4, 2002	7.33	7.35	7.30	7.31
2399	NYSE	SKT	Tue, Dec 3, 2002	7.34	7.34	7.30	7.30
2398	NYSE	SKT	Mon, Dec 2, 2002	7.35	7.37	7.30	7.34
2397	NYSE	SKT	Fri, Nov 29, 2002	7.35	7.38	7.33	7.37
2396	NYSE	SKT	Wed, Nov 27, 2002	7.36	7.37	7.32	7.37
2395	NYSE	SKT	Tue, Nov 26, 2002	7.31	7.35	7.28	7.32
2394	NYSE	SKT	Mon, Nov 25, 2002	7.28	7.34	7.28	7.34
2393	NYSE	SKT	Fri, Nov 22, 2002	7.29	7.33	7.25	7.30
2392	NYSE	SKT	Thu, Nov 21, 2002	7.21	7.26	7.16	7.26
2391	NYSE	SKT	Wed, Nov 20, 2002	7.11	7.23	7.11	7.23
2390	NYSE	SKT	Tue, Nov 19, 2002	7.14	7.23	7.10	7.13
2389	NYSE	SKT	Mon, Nov 18, 2002	7.31	7.31	7.14	7.16
2388	NYSE	SKT	Fri, Nov 15, 2002	7.24	7.33	7.16	7.31
2387	NYSE	SKT	Thu, Nov 14, 2002	7.07	7.21	7.05	7.21
2386	NYSE	SKT	Wed, Nov 13, 2002	6.99	7.09	6.99	7.04
2385	NYSE	SKT	Tue, Nov 12, 2002	7.10	7.10	6.94	6.98
2384	NYSE	SKT	Mon, Nov 11, 2002	7.09	7.09	7.04	7.06
2383	NYSE	SKT	Fri, Nov 8, 2002	6.99	7.10	6.98	7.09
2382	NYSE	SKT	Thu, Nov 7, 2002	7.19	7.24	6.93	6.99
2381	NYSE	SKT	Wed, Nov 6, 2002	7.25	7.25	7.18	7.19
2380	NYSE	SKT	Tue, Nov 5, 2002	7.20	7.25	7.19	7.25
2379	NYSE	SKT	Mon, Nov 4, 2002	7.15	7.21	7.15	7.18
2378	NYSE	SKT	Fri, Nov 1, 2002	7.02	7.15	7.02	7.15
2377	NYSE	SKT	Thu, Oct 31, 2002	7.07	7.16	7.03	7.03
2376	NYSE	SKT	Wed, Oct 30, 2002	7.00	7.08	7.00	7.04
2375	NYSE	SKT	Tue, Oct 29, 2002	6.99	7.03	6.92	7.02
2374	NYSE	SKT	Mon, Oct 28, 2002	7.18	7.22	7.14	7.21
2373	NYSE	SKT	Fri, Oct 25, 2002	7.20	7.20	7.10	7.13
2372	NYSE	SKT	Thu, Oct 24, 2002	7.06	7.23	7.06	7.23
2371	NYSE	SKT	Wed, Oct 23, 2002	6.95	7.11	6.95	7.10
2370	NYSE	SKT	Tue, Oct 22, 2002	7.06	7.06	6.93	6.95
2369	NYSE	SKT	Mon, Oct 21, 2002	6.85	7.06	6.85	7.06
2368	NYSE	SKT	Fri, Oct 18, 2002	6.77	6.90	6.74	6.90
2367	NYSE	SKT	Thu, Oct 17, 2002	6.64	6.78	6.60	6.77
2366	NYSE	SKT	Wed, Oct 16, 2002	6.58	6.71	6.48	6.61
2365	NYSE	SKT	Tue, Oct 15, 2002	6.44	6.60	6.40	6.60
2364	NYSE	SKT	Mon, Oct 14, 2002	6.25	6.42	6.25	6.42
2363	NYSE	SKT	Fri, Oct 11, 2002	6.23	6.41	6.23	6.29
2362	NYSE	SKT	Thu, Oct 10, 2002	6.21	6.24	6.09	6.23
2361	NYSE	SKT	Wed, Oct 9, 2002	6.53	6.57	6.19	6.24
2360	NYSE	SKT	Tue, Oct 8, 2002	6.66	6.66	6.50	6.55
2359	NYSE	SKT	Mon, Oct 7, 2002	6.78	6.78	6.67	6.67
2358	NYSE	SKT	Fri, Oct 4, 2002	6.85	6.87	6.76	6.80
2357	NYSE	SKT	Thu, Oct 3, 2002	6.99	6.99	6.85	6.87
2356	NYSE	SKT	Wed, Oct 2, 2002	7.00	7.00	6.97	6.97
2355	NYSE	SKT	Tue, Oct 1, 2002	7.04	7.09	6.95	7.00
2354	NYSE	SKT	Mon, Sep 30, 2002	7.00	7.04	6.95	7.00
2353	NYSE	SKT	Fri, Sep 27, 2002	7.03	7.08	7.00	7.02
2352	NYSE	SKT	Thu, Sep 26, 2002	7.02	7.08	7.00	7.05
2351	NYSE	SKT	Wed, Sep 25, 2002	6.95	7.04	6.94	7.01
2350	NYSE	SKT	Tue, Sep 24, 2002	6.95	7.00	6.85	6.91
2349	NYSE	SKT	Mon, Sep 23, 2002	7.00	7.00	6.93	7.00
2348	NYSE	SKT	Fri, Sep 20, 2002	7.00	7.00	6.95	7.00
2347	NYSE	SKT	Thu, Sep 19, 2002	6.98	7.00	6.95	6.97
2346	NYSE	SKT	Wed, Sep 18, 2002	6.98	7.00	6.93	6.99
2345	NYSE	SKT	Tue, Sep 17, 2002	7.00	7.06	7.00	7.00
2344	NYSE	SKT	Mon, Sep 16, 2002	7.02	7.05	6.99	7.03
2343	NYSE	SKT	Fri, Sep 13, 2002	6.93	7.01	6.92	7.00
2342	NYSE	SKT	Thu, Sep 12, 2002	6.95	6.96	6.90	6.94
2341	NYSE	SKT	Wed, Sep 11, 2002	6.94	7.00	6.93	6.96
2340	NYSE	SKT	Tue, Sep 10, 2002	6.88	6.98	6.86	6.97
2339	NYSE	SKT	Mon, Sep 9, 2002	6.99	6.99	6.85	6.86
2338	NYSE	SKT	Fri, Sep 6, 2002	7.10	7.13	6.98	6.99
2337	NYSE	SKT	Thu, Sep 5, 2002	7.31	7.31	7.11	7.11
2336	NYSE	SKT	Wed, Sep 4, 2002	7.35	7.48	7.33	7.48
2335	NYSE	SKT	Tue, Sep 3, 2002	7.28	7.35	7.18	7.35
2334	NYSE	SKT	Fri, Aug 30, 2002	7.25	7.28	7.19	7.28
2333	NYSE	SKT	Thu, Aug 29, 2002	7.21	7.25	7.15	7.24
2332	NYSE	SKT	Wed, Aug 28, 2002	7.19	7.26	7.19	7.20
2331	NYSE	SKT	Tue, Aug 27, 2002	7.25	7.25	7.18	7.18
2330	NYSE	SKT	Mon, Aug 26, 2002	7.21	7.42	7.12	7.23
2329	NYSE	SKT	Fri, Aug 23, 2002	7.24	7.26	7.23	7.25
2328	NYSE	SKT	Thu, Aug 22, 2002	7.17	7.24	7.11	7.24
2327	NYSE	SKT	Wed, Aug 21, 2002	7.15	7.15	7.10	7.14
2326	NYSE	SKT	Tue, Aug 20, 2002	7.19	7.20	7.14	7.18
2325	NYSE	SKT	Mon, Aug 19, 2002	7.14	7.24	7.11	7.24
2324	NYSE	SKT	Fri, Aug 16, 2002	7.17	7.20	7.08	7.11
2323	NYSE	SKT	Thu, Aug 15, 2002	7.06	7.16	7.06	7.15
2322	NYSE	SKT	Wed, Aug 14, 2002	7.13	7.15	7.06	7.09
2321	NYSE	SKT	Tue, Aug 13, 2002	7.14	7.14	7.05	7.09
2320	NYSE	SKT	Mon, Aug 12, 2002	7.13	7.16	7.07	7.16
2319	NYSE	SKT	Fri, Aug 9, 2002	6.98	7.16	6.90	7.08
2318	NYSE	SKT	Thu, Aug 8, 2002	7.08	7.09	7.00	7.01
2317	NYSE	SKT	Wed, Aug 7, 2002	6.90	7.18	6.90	7.18
2316	NYSE	SKT	Tue, Aug 6, 2002	6.79	6.90	6.78	6.90
2315	NYSE	SKT	Mon, Aug 5, 2002	6.80	6.85	6.72	6.78
2314	NYSE	SKT	Fri, Aug 2, 2002	7.04	7.05	6.74	6.80
2313	NYSE	SKT	Thu, Aug 1, 2002	7.15	7.17	7.00	7.04
2312	NYSE	SKT	Wed, Jul 31, 2002	7.09	7.18	7.06	7.13
2311	NYSE	SKT	Tue, Jul 30, 2002	7.04	7.12	6.98	7.11
2310	NYSE	SKT	Mon, Jul 29, 2002	6.74	7.08	6.71	7.08
2309	NYSE	SKT	Fri, Jul 26, 2002	6.40	6.85	6.40	6.85
2308	NYSE	SKT	Thu, Jul 25, 2002	6.06	6.41	6.06	6.37
2307	NYSE	SKT	Wed, Jul 24, 2002	5.96	6.06	5.75	6.06
2306	NYSE	SKT	Tue, Jul 23, 2002	6.20	6.25	6.00	6.09
2305	NYSE	SKT	Mon, Jul 22, 2002	6.57	6.58	6.29	6.46
2304	NYSE	SKT	Fri, Jul 19, 2002	6.75	6.81	6.63	6.64
2303	NYSE	SKT	Thu, Jul 18, 2002	7.03	7.03	6.66	6.76
2302	NYSE	SKT	Wed, Jul 17, 2002	7.07	7.08	6.96	7.06
2301	NYSE	SKT	Tue, Jul 16, 2002	6.95	7.08	6.95	7.07
2300	NYSE	SKT	Mon, Jul 15, 2002	6.98	7.08	6.81	6.97
2299	NYSE	SKT	Fri, Jul 12, 2002	6.93	7.05	6.91	7.00
2298	NYSE	SKT	Thu, Jul 11, 2002	7.08	7.08	6.90	6.95
2297	NYSE	SKT	Wed, Jul 10, 2002	7.15	7.15	7.04	7.08
2296	NYSE	SKT	Tue, Jul 9, 2002	7.20	7.25	7.20	7.21
2295	NYSE	SKT	Mon, Jul 8, 2002	7.28	7.30	7.21	7.24
2294	NYSE	SKT	Fri, Jul 5, 2002	7.28	7.35	7.25	7.30
2293	NYSE	SKT	Wed, Jul 3, 2002	7.33	7.38	7.20	7.30
2292	NYSE	SKT	Tue, Jul 2, 2002	7.32	7.38	7.28	7.36
2291	NYSE	SKT	Mon, Jul 1, 2002	7.39	7.43	7.26	7.29
2290	NYSE	SKT	Fri, Jun 28, 2002	7.29	7.46	7.29	7.38
2289	NYSE	SKT	Thu, Jun 27, 2002	7.33	7.37	7.20	7.33
2288	NYSE	SKT	Wed, Jun 26, 2002	7.36	7.36	7.20	7.35
2287	NYSE	SKT	Tue, Jun 25, 2002	7.35	7.50	7.31	7.40
2286	NYSE	SKT	Mon, Jun 24, 2002	7.25	7.39	7.25	7.39
2285	NYSE	SKT	Fri, Jun 21, 2002	7.30	7.39	7.26	7.33
2284	NYSE	SKT	Thu, Jun 20, 2002	7.30	7.34	7.25	7.29
2283	NYSE	SKT	Wed, Jun 19, 2002	7.25	7.28	7.22	7.28
2282	NYSE	SKT	Tue, Jun 18, 2002	7.21	7.25	7.15	7.25
2281	NYSE	SKT	Mon, Jun 17, 2002	7.05	7.19	6.98	7.19
2280	NYSE	SKT	Fri, Jun 14, 2002	7.01	7.25	6.88	7.03
2279	NYSE	SKT	Thu, Jun 13, 2002	7.25	7.25	7.00	7.04
2278	NYSE	SKT	Wed, Jun 12, 2002	7.19	7.25	7.09	7.25
2277	NYSE	SKT	Tue, Jun 11, 2002	7.04	7.18	7.04	7.16
2276	NYSE	SKT	Mon, Jun 10, 2002	6.95	7.06	6.95	7.06
2275	NYSE	SKT	Fri, Jun 7, 2002	6.89	7.00	6.86	6.93
2274	NYSE	SKT	Thu, Jun 6, 2002	6.96	7.00	6.90	6.91
2273	NYSE	SKT	Wed, Jun 5, 2002	6.73	6.91	6.73	6.91
2272	NYSE	SKT	Tue, Jun 4, 2002	6.60	6.79	6.60	6.74
2271	NYSE	SKT	Mon, Jun 3, 2002	6.80	6.81	6.61	6.62
2270	NYSE	SKT	Fri, May 31, 2002	6.83	6.91	6.78	6.78
2269	NYSE	SKT	Thu, May 30, 2002	6.91	6.91	6.85	6.88
2268	NYSE	SKT	Wed, May 29, 2002	6.79	6.91	6.75	6.91
2267	NYSE	SKT	Tue, May 28, 2002	6.74	6.88	6.70	6.84
2266	NYSE	SKT	Fri, May 24, 2002	6.75	6.75	6.70	6.72
2265	NYSE	SKT	Thu, May 23, 2002	6.79	6.83	6.73	6.78
2264	NYSE	SKT	Wed, May 22, 2002	6.74	6.80	6.69	6.75
2263	NYSE	SKT	Tue, May 21, 2002	6.73	6.75	6.65	6.71
2262	NYSE	SKT	Mon, May 20, 2002	6.78	6.78	6.71	6.75
2261	NYSE	SKT	Fri, May 17, 2002	6.75	6.90	6.65	6.83
2260	NYSE	SKT	Thu, May 16, 2002	6.75	6.78	6.69	6.75
2259	NYSE	SKT	Wed, May 15, 2002	6.66	6.74	6.66	6.72
2258	NYSE	SKT	Tue, May 14, 2002	6.60	6.75	6.60	6.73
2257	NYSE	SKT	Mon, May 13, 2002	6.78	6.78	6.58	6.65
2256	NYSE	SKT	Fri, May 10, 2002	6.90	6.92	6.70	6.78
2255	NYSE	SKT	Thu, May 9, 2002	6.80	6.97	6.79	6.88
2254	NYSE	SKT	Wed, May 8, 2002	6.93	6.94	6.77	6.88
2253	NYSE	SKT	Tue, May 7, 2002	6.82	6.92	6.79	6.90
2252	NYSE	SKT	Mon, May 6, 2002	6.78	6.92	6.69	6.87
2251	NYSE	SKT	Fri, May 3, 2002	6.82	6.82	6.63	6.76
2250	NYSE	SKT	Thu, May 2, 2002	6.63	6.92	6.63	6.87
2249	NYSE	SKT	Wed, May 1, 2002	6.59	6.64	6.54	6.59
2248	NYSE	SKT	Tue, Apr 30, 2002	6.62	6.65	6.33	6.55
2247	NYSE	SKT	Mon, Apr 29, 2002	6.85	6.85	6.50	6.60
2246	NYSE	SKT	Fri, Apr 26, 2002	6.99	7.00	6.88	6.88
2245	NYSE	SKT	Thu, Apr 25, 2002	7.10	7.20	7.05	7.19
2244	NYSE	SKT	Wed, Apr 24, 2002	7.15	7.18	7.00	7.10
2243	NYSE	SKT	Tue, Apr 23, 2002	7.28	7.36	7.10	7.19
2242	NYSE	SKT	Mon, Apr 22, 2002	7.27	7.34	7.23	7.26
2241	NYSE	SKT	Fri, Apr 19, 2002	7.29	7.38	7.26	7.28
2240	NYSE	SKT	Thu, Apr 18, 2002	7.21	7.25	7.19	7.25
2239	NYSE	SKT	Wed, Apr 17, 2002	7.25	7.25	7.18	7.25
2238	NYSE	SKT	Tue, Apr 16, 2002	7.16	7.28	7.16	7.25
2237	NYSE	SKT	Mon, Apr 15, 2002	7.43	7.50	7.08	7.19
2236	NYSE	SKT	Fri, Apr 12, 2002	7.18	7.43	7.14	7.43
2235	NYSE	SKT	Thu, Apr 11, 2002	6.98	7.25	6.98	7.23
2234	NYSE	SKT	Wed, Apr 10, 2002	7.08	7.31	7.01	7.04
2233	NYSE	SKT	Tue, Apr 9, 2002	6.92	7.08	6.90	6.99
2232	NYSE	SKT	Mon, Apr 8, 2002	6.71	6.94	6.70	6.90
2231	NYSE	SKT	Fri, Apr 5, 2002	6.60	6.73	6.60	6.68
2230	NYSE	SKT	Thu, Apr 4, 2002	6.73	6.75	6.59	6.60
2229	NYSE	SKT	Wed, Apr 3, 2002	6.66	6.77	6.66	6.74
2228	NYSE	SKT	Tue, Apr 2, 2002	6.69	6.75	6.66	6.68
2227	NYSE	SKT	Mon, Apr 1, 2002	6.60	6.65	6.35	6.63
2226	NYSE	SKT	Thu, Mar 28, 2002	6.80	6.83	6.68	6.70
2225	NYSE	SKT	Wed, Mar 27, 2002	6.79	6.83	6.75	6.80
2224	NYSE	SKT	Tue, Mar 26, 2002	6.68	6.79	6.68	6.76
2223	NYSE	SKT	Mon, Mar 25, 2002	6.58	6.71	6.50	6.66
2222	NYSE	SKT	Fri, Mar 22, 2002	6.68	6.70	6.57	6.60
2221	NYSE	SKT	Thu, Mar 21, 2002	6.50	6.66	6.49	6.66
2220	NYSE	SKT	Wed, Mar 20, 2002	6.78	6.78	6.45	6.55
2219	NYSE	SKT	Tue, Mar 19, 2002	6.88	6.88	6.75	6.77
2218	NYSE	SKT	Mon, Mar 18, 2002	6.79	6.84	6.70	6.81
2217	NYSE	SKT	Fri, Mar 15, 2002	6.64	6.79	6.63	6.78
2216	NYSE	SKT	Thu, Mar 14, 2002	6.55	6.69	6.54	6.61
2215	NYSE	SKT	Wed, Mar 13, 2002	6.39	6.55	6.34	6.54
2214	NYSE	SKT	Tue, Mar 12, 2002	6.28	6.38	6.26	6.36
2213	NYSE	SKT	Mon, Mar 11, 2002	6.23	6.28	6.21	6.28
2212	NYSE	SKT	Fri, Mar 8, 2002	6.23	6.25	6.19	6.23
2211	NYSE	SKT	Thu, Mar 7, 2002	6.18	6.18	6.12	6.17
2210	NYSE	SKT	Wed, Mar 6, 2002	6.15	6.25	6.13	6.14
2209	NYSE	SKT	Tue, Mar 5, 2002	6.15	6.16	6.11	6.14
2208	NYSE	SKT	Mon, Mar 4, 2002	6.09	6.18	6.06	6.15
2207	NYSE	SKT	Fri, Mar 1, 2002	6.15	6.19	5.99	6.09
2206	NYSE	SKT	Thu, Feb 28, 2002	6.19	6.19	6.06	6.15
2205	NYSE	SKT	Wed, Feb 27, 2002	6.25	6.25	6.11	6.19
2204	NYSE	SKT	Tue, Feb 26, 2002	6.00	6.21	6.00	6.21
2203	NYSE	SKT	Mon, Feb 25, 2002	5.87	5.97	5.84	5.97
2202	NYSE	SKT	Fri, Feb 22, 2002	5.83	5.90	5.78	5.87
2201	NYSE	SKT	Thu, Feb 21, 2002	5.86	5.92	5.80	5.81
2200	NYSE	SKT	Wed, Feb 20, 2002	5.83	5.88	5.80	5.88
2199	NYSE	SKT	Tue, Feb 19, 2002	5.86	5.94	5.79	5.80
2198	NYSE	SKT	Fri, Feb 15, 2002	5.80	5.88	5.78	5.83
2197	NYSE	SKT	Thu, Feb 14, 2002	5.80	5.89	5.78	5.80
2196	NYSE	SKT	Wed, Feb 13, 2002	5.75	5.79	5.73	5.79
2195	NYSE	SKT	Tue, Feb 12, 2002	5.68	5.76	5.68	5.75
2194	NYSE	SKT	Mon, Feb 11, 2002	5.65	5.67	5.62	5.66
2193	NYSE	SKT	Fri, Feb 8, 2002	5.60	5.65	5.59	5.65
2192	NYSE	SKT	Thu, Feb 7, 2002	5.60	5.62	5.58	5.60
2191	NYSE	SKT	Wed, Feb 6, 2002	5.55	5.58	5.51	5.58
2190	NYSE	SKT	Tue, Feb 5, 2002	5.51	5.60	5.51	5.54
2189	NYSE	SKT	Mon, Feb 4, 2002	5.50	5.55	5.49	5.53
2188	NYSE	SKT	Fri, Feb 1, 2002	5.60	5.62	5.50	5.50
2187	NYSE	SKT	Thu, Jan 31, 2002	5.53	5.64	5.50	5.64
2186	NYSE	SKT	Wed, Jan 30, 2002	5.64	5.66	5.38	5.55
2185	NYSE	SKT	Tue, Jan 29, 2002	5.69	5.72	5.63	5.70
2184	NYSE	SKT	Mon, Jan 28, 2002	5.84	5.86	5.80	5.86
2183	NYSE	SKT	Fri, Jan 25, 2002	5.75	5.84	5.75	5.79
2182	NYSE	SKT	Thu, Jan 24, 2002	5.84	5.85	5.75	5.77
2181	NYSE	SKT	Wed, Jan 23, 2002	5.84	5.84	5.78	5.83
2180	NYSE	SKT	Tue, Jan 22, 2002	5.79	5.86	5.78	5.82
2179	NYSE	SKT	Fri, Jan 18, 2002	5.75	5.87	5.75	5.78
2178	NYSE	SKT	Thu, Jan 17, 2002	5.70	5.75	5.69	5.75
2177	NYSE	SKT	Wed, Jan 16, 2002	5.69	5.70	5.65	5.68
2176	NYSE	SKT	Tue, Jan 15, 2002	5.55	5.65	5.55	5.65
2175	NYSE	SKT	Mon, Jan 14, 2002	5.49	5.54	5.48	5.54
2174	NYSE	SKT	Fri, Jan 11, 2002	5.50	5.50	5.46	5.48
2173	NYSE	SKT	Thu, Jan 10, 2002	5.41	5.50	5.40	5.49
2172	NYSE	SKT	Wed, Jan 9, 2002	5.38	5.41	5.38	5.41
2171	NYSE	SKT	Tue, Jan 8, 2002	5.38	5.39	5.37	5.39
2170	NYSE	SKT	Mon, Jan 7, 2002	5.37	5.38	5.33	5.38
2169	NYSE	SKT	Fri, Jan 4, 2002	5.33	5.38	5.33	5.36
2168	NYSE	SKT	Thu, Jan 3, 2002	5.30	5.33	5.29	5.33
2167	NYSE	SKT	Wed, Jan 2, 2002	5.19	5.30	5.19	5.30
2166	NYSE	SKT	Mon, Dec 31, 2001	5.25	5.28	5.21	5.21
2165	NYSE	SKT	Fri, Dec 28, 2001	5.27	5.28	5.22	5.27
2164	NYSE	SKT	Thu, Dec 27, 2001	5.28	5.28	5.25	5.25
2163	NYSE	SKT	Wed, Dec 26, 2001	5.27	5.28	5.25	5.27
2162	NYSE	SKT	Mon, Dec 24, 2001	5.27	5.28	5.25	5.26
2161	NYSE	SKT	Fri, Dec 21, 2001	5.29	5.30	5.26	5.27
2160	NYSE	SKT	Thu, Dec 20, 2001	5.31	5.34	5.26	5.26
2159	NYSE	SKT	Wed, Dec 19, 2001	5.26	5.29	5.26	5.28
2158	NYSE	SKT	Tue, Dec 18, 2001	5.25	5.31	5.21	5.26
2157	NYSE	SKT	Mon, Dec 17, 2001	5.10	5.35	5.08	5.23
2156	NYSE	SKT	Fri, Dec 14, 2001	5.13	5.14	5.10	5.11
2155	NYSE	SKT	Thu, Dec 13, 2001	5.25	5.25	5.15	5.15
2154	NYSE	SKT	Wed, Dec 12, 2001	5.29	5.29	5.23	5.25
2153	NYSE	SKT	Tue, Dec 11, 2001	5.30	5.34	5.29	5.29
2152	NYSE	SKT	Mon, Dec 10, 2001	5.35	5.35	5.29	5.29
2151	NYSE	SKT	Fri, Dec 7, 2001	5.33	5.35	5.31	5.33
2150	NYSE	SKT	Thu, Dec 6, 2001	5.31	5.33	5.27	5.33
2149	NYSE	SKT	Wed, Dec 5, 2001	5.26	5.30	5.26	5.28
2148	NYSE	SKT	Tue, Dec 4, 2001	5.28	5.29	5.26	5.29
2147	NYSE	SKT	Mon, Dec 3, 2001	5.26	5.28	5.26	5.28
2146	NYSE	SKT	Fri, Nov 30, 2001	5.28	5.29	5.23	5.29
2145	NYSE	SKT	Thu, Nov 29, 2001	5.27	5.27	5.24	5.27
2144	NYSE	SKT	Wed, Nov 28, 2001	5.25	5.27	5.23	5.26
2143	NYSE	SKT	Tue, Nov 27, 2001	5.27	5.28	5.23	5.25
2142	NYSE	SKT	Mon, Nov 26, 2001	5.18	5.28	5.15	5.27
2141	NYSE	SKT	Fri, Nov 23, 2001	5.13	5.20	5.13	5.17
2140	NYSE	SKT	Wed, Nov 21, 2001	5.20	5.20	5.15	5.15
2139	NYSE	SKT	Tue, Nov 20, 2001	5.19	5.19	5.13	5.19
2138	NYSE	SKT	Mon, Nov 19, 2001	5.16	5.19	5.10	5.18
2137	NYSE	SKT	Fri, Nov 16, 2001	5.14	5.16	5.13	5.13
2136	NYSE	SKT	Thu, Nov 15, 2001	5.05	5.16	5.04	5.11
2135	NYSE	SKT	Wed, Nov 14, 2001	5.04	5.06	5.03	5.05
2134	NYSE	SKT	Tue, Nov 13, 2001	5.00	5.04	5.00	5.04
2133	NYSE	SKT	Mon, Nov 12, 2001	5.16	5.16	5.01	5.07
2132	NYSE	SKT	Fri, Nov 9, 2001	5.13	5.16	5.12	5.16
2131	NYSE	SKT	Thu, Nov 8, 2001	5.16	5.16	5.10	5.12
2130	NYSE	SKT	Wed, Nov 7, 2001	5.16	5.16	5.14	5.14
2129	NYSE	SKT	Tue, Nov 6, 2001	5.16	5.16	5.14	5.16
2128	NYSE	SKT	Mon, Nov 5, 2001	5.10	5.15	5.10	5.15
2127	NYSE	SKT	Fri, Nov 2, 2001	5.11	5.13	5.09	5.13
2126	NYSE	SKT	Thu, Nov 1, 2001	5.08	5.10	5.04	5.10
2125	NYSE	SKT	Wed, Oct 31, 2001	5.08	5.10	5.03	5.10
2124	NYSE	SKT	Tue, Oct 30, 2001	5.08	5.09	5.04	5.06
2123	NYSE	SKT	Mon, Oct 29, 2001	5.12	5.12	5.06	5.09
2122	NYSE	SKT	Fri, Oct 26, 2001	5.24	5.27	5.22	5.24
2121	NYSE	SKT	Thu, Oct 25, 2001	5.19	5.22	5.15	5.22
2120	NYSE	SKT	Wed, Oct 24, 2001	5.20	5.25	5.18	5.19
2119	NYSE	SKT	Tue, Oct 23, 2001	5.20	5.20	5.18	5.20
2118	NYSE	SKT	Mon, Oct 22, 2001	5.20	5.20	5.19	5.20
2117	NYSE	SKT	Fri, Oct 19, 2001	5.23	5.24	5.15	5.21
2116	NYSE	SKT	Thu, Oct 18, 2001	5.25	5.25	5.20	5.23
2115	NYSE	SKT	Wed, Oct 17, 2001	5.24	5.25	5.20	5.23
2114	NYSE	SKT	Tue, Oct 16, 2001	5.23	5.25	5.23	5.25
2113	NYSE	SKT	Mon, Oct 15, 2001	5.25	5.25	5.21	5.24
2112	NYSE	SKT	Fri, Oct 12, 2001	5.21	5.28	5.21	5.25
2111	NYSE	SKT	Thu, Oct 11, 2001	5.19	5.25	5.17	5.25
2110	NYSE	SKT	Wed, Oct 10, 2001	5.09	5.19	5.06	5.19
2109	NYSE	SKT	Tue, Oct 9, 2001	5.04	5.05	5.00	5.05
2108	NYSE	SKT	Mon, Oct 8, 2001	5.06	5.06	4.98	5.04
2107	NYSE	SKT	Fri, Oct 5, 2001	5.15	5.15	5.03	5.05
2106	NYSE	SKT	Thu, Oct 4, 2001	5.21	5.22	5.15	5.18
2105	NYSE	SKT	Wed, Oct 3, 2001	5.21	5.21	5.16	5.21
2104	NYSE	SKT	Tue, Oct 2, 2001	5.18	5.21	5.13	5.19
2103	NYSE	SKT	Mon, Oct 1, 2001	5.20	5.20	5.15	5.15
2102	NYSE	SKT	Fri, Sep 28, 2001	5.09	5.18	5.09	5.18
2101	NYSE	SKT	Thu, Sep 27, 2001	5.06	5.20	5.04	5.12
2100	NYSE	SKT	Wed, Sep 26, 2001	5.10	5.16	5.10	5.11
2099	NYSE	SKT	Tue, Sep 25, 2001	5.06	5.20	5.04	5.09
2098	NYSE	SKT	Mon, Sep 24, 2001	5.08	5.14	4.96	5.09
2097	NYSE	SKT	Fri, Sep 21, 2001	5.00	5.08	4.78	5.06
2096	NYSE	SKT	Thu, Sep 20, 2001	5.13	5.13	4.97	5.06
2095	NYSE	SKT	Wed, Sep 19, 2001	5.32	5.34	5.08	5.18
2094	NYSE	SKT	Tue, Sep 18, 2001	5.37	5.37	5.29	5.32
2093	NYSE	SKT	Mon, Sep 17, 2001	5.35	5.50	5.34	5.35
2092	NYSE	SKT	Mon, Sep 10, 2001	5.40	5.43	5.35	5.39
2091	NYSE	SKT	Fri, Sep 7, 2001	5.46	5.47	5.34	5.38
2090	NYSE	SKT	Thu, Sep 6, 2001	5.43	5.48	5.34	5.47
2089	NYSE	SKT	Wed, Sep 5, 2001	5.50	5.50	5.43	5.43
2088	NYSE	SKT	Tue, Sep 4, 2001	5.49	5.50	5.44	5.50
2087	NYSE	SKT	Fri, Aug 31, 2001	5.50	5.50	5.47	5.49
2086	NYSE	SKT	Thu, Aug 30, 2001	5.50	5.50	5.44	5.50
2085	NYSE	SKT	Wed, Aug 29, 2001	5.51	5.51	5.47	5.47
2084	NYSE	SKT	Tue, Aug 28, 2001	5.47	5.55	5.47	5.48
2083	NYSE	SKT	Mon, Aug 27, 2001	5.58	5.58	5.48	5.50
2082	NYSE	SKT	Fri, Aug 24, 2001	5.56	5.58	5.51	5.58
2081	NYSE	SKT	Thu, Aug 23, 2001	5.54	5.56	5.50	5.56
2080	NYSE	SKT	Wed, Aug 22, 2001	5.50	5.54	5.47	5.54
2079	NYSE	SKT	Tue, Aug 21, 2001	5.51	5.55	5.48	5.53
2078	NYSE	SKT	Mon, Aug 20, 2001	5.46	5.50	5.45	5.50
2077	NYSE	SKT	Fri, Aug 17, 2001	5.50	5.50	5.46	5.50
2076	NYSE	SKT	Thu, Aug 16, 2001	5.48	5.55	5.45	5.48
2075	NYSE	SKT	Wed, Aug 15, 2001	5.48	5.48	5.45	5.48
2074	NYSE	SKT	Tue, Aug 14, 2001	5.45	5.55	5.42	5.47
2073	NYSE	SKT	Mon, Aug 13, 2001	5.44	5.45	5.40	5.45
2072	NYSE	SKT	Fri, Aug 10, 2001	5.43	5.43	5.38	5.43
2071	NYSE	SKT	Thu, Aug 9, 2001	5.38	5.42	5.34	5.42
2070	NYSE	SKT	Wed, Aug 8, 2001	5.33	5.43	5.33	5.38
2069	NYSE	SKT	Tue, Aug 7, 2001	5.33	5.46	5.33	5.39
2068	NYSE	SKT	Mon, Aug 6, 2001	5.41	5.43	5.39	5.39
2067	NYSE	SKT	Fri, Aug 3, 2001	5.37	5.43	5.35	5.43
2066	NYSE	SKT	Thu, Aug 2, 2001	5.43	5.43	5.33	5.38
2065	NYSE	SKT	Wed, Aug 1, 2001	5.36	5.43	5.32	5.43
2064	NYSE	SKT	Tue, Jul 31, 2001	5.40	5.46	5.39	5.39
2063	NYSE	SKT	Mon, Jul 30, 2001	5.55	5.58	5.38	5.50
2062	NYSE	SKT	Fri, Jul 27, 2001	5.55	5.61	5.54	5.55
2061	NYSE	SKT	Thu, Jul 26, 2001	5.66	5.69	5.63	5.68
2060	NYSE	SKT	Wed, Jul 25, 2001	5.68	5.70	5.65	5.66
2059	NYSE	SKT	Tue, Jul 24, 2001	5.65	5.70	5.65	5.66
2058	NYSE	SKT	Mon, Jul 23, 2001	5.70	5.70	5.65	5.67
2057	NYSE	SKT	Fri, Jul 20, 2001	5.68	5.70	5.67	5.69
2056	NYSE	SKT	Thu, Jul 19, 2001	5.72	5.72	5.67	5.70
2055	NYSE	SKT	Wed, Jul 18, 2001	5.67	5.70	5.67	5.67
2054	NYSE	SKT	Tue, Jul 17, 2001	5.69	5.72	5.67	5.69
2053	NYSE	SKT	Mon, Jul 16, 2001	5.73	5.73	5.67	5.67
2052	NYSE	SKT	Fri, Jul 13, 2001	5.64	5.73	5.64	5.70
2051	NYSE	SKT	Thu, Jul 12, 2001	5.72	5.73	5.63	5.65
2050	NYSE	SKT	Wed, Jul 11, 2001	5.72	5.72	5.63	5.69
2049	NYSE	SKT	Tue, Jul 10, 2001	5.61	5.72	5.61	5.70
2048	NYSE	SKT	Mon, Jul 9, 2001	5.69	5.72	5.65	5.67
2047	NYSE	SKT	Fri, Jul 6, 2001	5.73	5.73	5.64	5.71
2046	NYSE	SKT	Thu, Jul 5, 2001	5.74	5.74	5.70	5.72
2045	NYSE	SKT	Tue, Jul 3, 2001	5.69	5.74	5.66	5.74
2044	NYSE	SKT	Mon, Jul 2, 2001	5.75	5.75	5.59	5.69
2043	NYSE	SKT	Fri, Jun 29, 2001	5.44	5.75	5.44	5.75
2042	NYSE	SKT	Thu, Jun 28, 2001	5.40	5.44	5.40	5.44
2041	NYSE	SKT	Wed, Jun 27, 2001	5.42	5.42	5.39	5.40
2040	NYSE	SKT	Tue, Jun 26, 2001	5.41	5.43	5.40	5.40
2039	NYSE	SKT	Mon, Jun 25, 2001	5.48	5.50	5.44	5.45
2038	NYSE	SKT	Fri, Jun 22, 2001	5.48	5.50	5.40	5.48
2037	NYSE	SKT	Thu, Jun 21, 2001	5.33	5.48	5.31	5.41
2036	NYSE	SKT	Wed, Jun 20, 2001	5.34	5.38	5.26	5.33
2035	NYSE	SKT	Tue, Jun 19, 2001	5.68	5.68	5.32	5.33
2034	NYSE	SKT	Mon, Jun 18, 2001	5.65	5.75	5.65	5.75
2033	NYSE	SKT	Fri, Jun 15, 2001	5.66	5.68	5.65	5.68
2032	NYSE	SKT	Thu, Jun 14, 2001	5.64	5.65	5.63	5.64
2031	NYSE	SKT	Wed, Jun 13, 2001	5.72	5.73	5.66	5.66
2030	NYSE	SKT	Tue, Jun 12, 2001	5.73	5.73	5.68	5.71
2029	NYSE	SKT	Mon, Jun 11, 2001	5.73	5.74	5.70	5.73
2028	NYSE	SKT	Fri, Jun 8, 2001	5.72	5.74	5.55	5.70
2027	NYSE	SKT	Thu, Jun 7, 2001	5.72	5.72	5.69	5.72
2026	NYSE	SKT	Wed, Jun 6, 2001	5.64	5.72	5.63	5.72
2025	NYSE	SKT	Tue, Jun 5, 2001	5.71	5.71	5.65	5.66
2024	NYSE	SKT	Mon, Jun 4, 2001	5.65	5.70	5.63	5.69
2023	NYSE	SKT	Fri, Jun 1, 2001	5.65	5.72	5.63	5.68
2022	NYSE	SKT	Thu, May 31, 2001	5.61	5.74	5.61	5.62
2021	NYSE	SKT	Wed, May 30, 2001	5.66	5.66	5.54	5.58
2020	NYSE	SKT	Tue, May 29, 2001	5.63	5.68	5.61	5.65
2019	NYSE	SKT	Fri, May 25, 2001	5.65	5.69	5.53	5.60
2018	NYSE	SKT	Thu, May 24, 2001	5.56	5.63	5.56	5.59
2017	NYSE	SKT	Wed, May 23, 2001	5.58	5.58	5.56	5.56
2016	NYSE	SKT	Tue, May 22, 2001	5.64	5.64	5.56	5.56
2015	NYSE	SKT	Mon, May 21, 2001	5.60	5.63	5.58	5.63
2014	NYSE	SKT	Fri, May 18, 2001	5.54	5.58	5.54	5.58
2013	NYSE	SKT	Thu, May 17, 2001	5.51	5.65	5.51	5.59
2012	NYSE	SKT	Wed, May 16, 2001	5.44	5.65	5.43	5.53
2011	NYSE	SKT	Tue, May 15, 2001	5.43	5.45	5.39	5.43
2010	NYSE	SKT	Mon, May 14, 2001	5.44	5.44	5.40	5.41
2009	NYSE	SKT	Fri, May 11, 2001	5.49	5.49	5.40	5.41
2008	NYSE	SKT	Thu, May 10, 2001	5.36	5.48	5.33	5.46
2007	NYSE	SKT	Wed, May 9, 2001	5.35	5.37	5.29	5.37
2006	NYSE	SKT	Tue, May 8, 2001	5.36	5.38	5.31	5.31
2005	NYSE	SKT	Mon, May 7, 2001	5.33	5.36	5.30	5.30
2004	NYSE	SKT	Fri, May 4, 2001	5.33	5.36	5.25	5.31
2003	NYSE	SKT	Thu, May 3, 2001	5.33	5.33	5.25	5.29
2002	NYSE	SKT	Wed, May 2, 2001	5.36	5.43	5.25	5.33
2001	NYSE	SKT	Tue, May 1, 2001	5.49	5.49	5.34	5.39
2000	NYSE	SKT	Mon, Apr 30, 2001	5.55	5.55	5.45	5.50
1999	NYSE	SKT	Fri, Apr 27, 2001	5.41	5.50	5.41	5.49
1998	NYSE	SKT	Thu, Apr 26, 2001	5.47	5.55	5.38	5.40
1997	NYSE	SKT	Wed, Apr 25, 2001	5.69	5.69	5.55	5.61
1996	NYSE	SKT	Tue, Apr 24, 2001	5.61	5.69	5.60	5.68
1995	NYSE	SKT	Mon, Apr 23, 2001	5.55	5.65	5.53	5.55
1994	NYSE	SKT	Fri, Apr 20, 2001	5.55	5.60	5.50	5.54
1993	NYSE	SKT	Thu, Apr 19, 2001	5.50	5.54	5.50	5.54
1992	NYSE	SKT	Wed, Apr 18, 2001	5.58	5.65	5.50	5.50
1991	NYSE	SKT	Tue, Apr 17, 2001	5.38	5.66	5.38	5.52
1990	NYSE	SKT	Mon, Apr 16, 2001	5.24	5.38	5.23	5.38
1989	NYSE	SKT	Thu, Apr 12, 2001	5.19	5.21	5.15	5.18
1988	NYSE	SKT	Wed, Apr 11, 2001	5.20	5.20	5.10	5.14
1987	NYSE	SKT	Tue, Apr 10, 2001	5.15	5.18	5.13	5.16
1986	NYSE	SKT	Mon, Apr 9, 2001	5.11	5.12	5.10	5.12
1985	NYSE	SKT	Fri, Apr 6, 2001	5.13	5.13	5.09	5.09
1984	NYSE	SKT	Thu, Apr 5, 2001	5.18	5.22	5.15	5.19
1983	NYSE	SKT	Wed, Apr 4, 2001	5.15	5.23	5.10	5.15
1982	NYSE	SKT	Tue, Apr 3, 2001	5.28	5.28	5.10	5.20
1981	NYSE	SKT	Mon, Apr 2, 2001	5.10	5.32	5.10	5.32
1980	NYSE	SKT	Fri, Mar 30, 2001	5.07	5.22	5.07	5.16
1979	NYSE	SKT	Thu, Mar 29, 2001	5.11	5.14	5.02	5.04
1978	NYSE	SKT	Wed, Mar 28, 2001	5.12	5.15	5.10	5.11
1977	NYSE	SKT	Tue, Mar 27, 2001	5.07	5.15	5.06	5.12
1976	NYSE	SKT	Mon, Mar 26, 2001	5.05	5.10	5.03	5.06
1975	NYSE	SKT	Fri, Mar 23, 2001	5.00	5.11	4.98	5.10
1974	NYSE	SKT	Thu, Mar 22, 2001	4.96	5.05	4.96	4.98
1973	NYSE	SKT	Wed, Mar 21, 2001	4.97	5.00	4.95	4.97
1972	NYSE	SKT	Tue, Mar 20, 2001	4.99	5.04	4.95	4.95
1971	NYSE	SKT	Mon, Mar 19, 2001	4.95	5.13	4.95	4.98
1970	NYSE	SKT	Fri, Mar 16, 2001	5.01	5.01	4.94	4.98
1969	NYSE	SKT	Thu, Mar 15, 2001	5.29	5.29	4.94	5.03
1968	NYSE	SKT	Wed, Mar 14, 2001	5.22	5.38	5.22	5.29
1967	NYSE	SKT	Tue, Mar 13, 2001	5.51	5.51	5.44	5.49
1966	NYSE	SKT	Mon, Mar 12, 2001	5.56	5.56	5.50	5.53
1965	NYSE	SKT	Fri, Mar 9, 2001	5.50	5.56	5.50	5.56
1964	NYSE	SKT	Thu, Mar 8, 2001	5.56	5.56	5.50	5.53
1963	NYSE	SKT	Wed, Mar 7, 2001	5.53	5.58	5.51	5.51
1962	NYSE	SKT	Tue, Mar 6, 2001	5.56	5.63	5.43	5.50
1961	NYSE	SKT	Mon, Mar 5, 2001	5.38	5.63	5.38	5.50
1960	NYSE	SKT	Fri, Mar 2, 2001	5.41	5.44	5.38	5.38
1959	NYSE	SKT	Thu, Mar 1, 2001	5.39	5.40	5.25	5.38
1958	NYSE	SKT	Wed, Feb 28, 2001	5.45	5.48	5.38	5.44
1957	NYSE	SKT	Tue, Feb 27, 2001	5.48	5.50	5.43	5.49
1956	NYSE	SKT	Mon, Feb 26, 2001	5.46	5.53	5.46	5.50
1955	NYSE	SKT	Fri, Feb 23, 2001	5.57	5.57	5.39	5.42
1954	NYSE	SKT	Thu, Feb 22, 2001	5.63	5.68	5.58	5.60
1953	NYSE	SKT	Wed, Feb 21, 2001	5.68	5.68	5.63	5.64
1952	NYSE	SKT	Tue, Feb 20, 2001	5.75	5.75	5.66	5.66
1951	NYSE	SKT	Fri, Feb 16, 2001	5.75	5.81	5.68	5.75
1950	NYSE	SKT	Thu, Feb 15, 2001	5.81	5.81	5.68	5.70
1949	NYSE	SKT	Wed, Feb 14, 2001	5.70	5.80	5.70	5.79
1948	NYSE	SKT	Tue, Feb 13, 2001	5.68	5.71	5.61	5.68
1947	NYSE	SKT	Mon, Feb 12, 2001	5.57	5.70	5.57	5.67
1946	NYSE	SKT	Fri, Feb 9, 2001	5.55	5.58	5.49	5.54
1945	NYSE	SKT	Thu, Feb 8, 2001	5.49	5.51	5.49	5.50
1944	NYSE	SKT	Wed, Feb 7, 2001	5.46	5.47	5.45	5.46
1943	NYSE	SKT	Tue, Feb 6, 2001	5.47	5.47	5.44	5.47
1942	NYSE	SKT	Mon, Feb 5, 2001	5.48	5.49	5.46	5.47
1941	NYSE	SKT	Fri, Feb 2, 2001	5.52	5.55	5.48	5.50
1940	NYSE	SKT	Thu, Feb 1, 2001	5.55	5.55	5.42	5.55
1939	NYSE	SKT	Wed, Jan 31, 2001	5.56	5.62	5.55	5.55
1938	NYSE	SKT	Tue, Jan 30, 2001	5.59	5.64	5.53	5.55
1937	NYSE	SKT	Mon, Jan 29, 2001	5.70	5.74	5.56	5.65
1936	NYSE	SKT	Fri, Jan 26, 2001	5.80	5.84	5.78	5.80
1935	NYSE	SKT	Thu, Jan 25, 2001	5.78	5.81	5.77	5.77
1934	NYSE	SKT	Wed, Jan 24, 2001	5.83	5.91	5.77	5.81
1933	NYSE	SKT	Tue, Jan 23, 2001	5.73	5.84	5.73	5.83
1932	NYSE	SKT	Mon, Jan 22, 2001	5.70	5.75	5.69	5.72
1931	NYSE	SKT	Fri, Jan 19, 2001	5.67	5.75	5.67	5.70
1930	NYSE	SKT	Thu, Jan 18, 2001	5.66	5.73	5.63	5.67
1929	NYSE	SKT	Wed, Jan 17, 2001	5.78	5.81	5.70	5.72
1928	NYSE	SKT	Tue, Jan 16, 2001	5.70	5.77	5.69	5.72
1927	NYSE	SKT	Fri, Jan 12, 2001	5.58	5.72	5.58	5.69
1926	NYSE	SKT	Thu, Jan 11, 2001	5.50	5.58	5.47	5.55
1925	NYSE	SKT	Wed, Jan 10, 2001	5.44	5.47	5.41	5.45
1924	NYSE	SKT	Tue, Jan 9, 2001	5.59	5.63	5.39	5.39
1923	NYSE	SKT	Mon, Jan 8, 2001	5.58	5.69	5.58	5.59
1922	NYSE	SKT	Fri, Jan 5, 2001	5.72	5.75	5.50	5.55
1921	NYSE	SKT	Thu, Jan 4, 2001	5.73	5.78	5.70	5.75
1920	NYSE	SKT	Wed, Jan 3, 2001	5.69	5.86	5.69	5.73
1919	NYSE	SKT	Tue, Jan 2, 2001	5.73	5.78	5.69	5.73
1918	NYSE	SKT	Fri, Dec 29, 2000	5.70	5.78	5.67	5.70
1917	NYSE	SKT	Thu, Dec 28, 2000	5.63	5.73	5.63	5.70
1916	NYSE	SKT	Wed, Dec 27, 2000	5.55	5.63	5.53	5.63
1915	NYSE	SKT	Tue, Dec 26, 2000	5.50	5.53	5.45	5.52
1914	NYSE	SKT	Fri, Dec 22, 2000	5.61	5.61	5.52	5.52
1913	NYSE	SKT	Thu, Dec 21, 2000	5.56	5.58	5.50	5.58
1912	NYSE	SKT	Wed, Dec 20, 2000	5.56	5.56	5.50	5.53
1911	NYSE	SKT	Tue, Dec 19, 2000	5.55	5.59	5.52	5.52
1910	NYSE	SKT	Mon, Dec 18, 2000	5.56	5.63	5.44	5.61
1909	NYSE	SKT	Fri, Dec 15, 2000	5.47	5.55	5.41	5.55
1908	NYSE	SKT	Thu, Dec 14, 2000	5.45	5.48	5.41	5.47
1907	NYSE	SKT	Wed, Dec 13, 2000	5.28	5.47	5.25	5.47
1906	NYSE	SKT	Tue, Dec 12, 2000	5.36	5.42	5.30	5.31
1905	NYSE	SKT	Mon, Dec 11, 2000	5.13	5.39	5.13	5.39
1904	NYSE	SKT	Fri, Dec 8, 2000	4.98	5.16	4.98	5.16
1903	NYSE	SKT	Thu, Dec 7, 2000	5.00	5.02	4.97	4.97
1902	NYSE	SKT	Wed, Dec 6, 2000	5.06	5.06	4.97	5.03
1901	NYSE	SKT	Tue, Dec 5, 2000	5.00	5.14	5.00	5.06
1900	NYSE	SKT	Mon, Dec 4, 2000	4.95	5.13	4.95	5.05
1899	NYSE	SKT	Fri, Dec 1, 2000	5.02	5.08	4.95	5.00
1898	NYSE	SKT	Thu, Nov 30, 2000	5.19	5.19	5.02	5.02
1897	NYSE	SKT	Wed, Nov 29, 2000	5.02	5.20	5.02	5.19
1896	NYSE	SKT	Tue, Nov 28, 2000	5.09	5.16	5.05	5.06
1895	NYSE	SKT	Mon, Nov 27, 2000	5.06	5.16	5.02	5.06
1894	NYSE	SKT	Fri, Nov 24, 2000	5.09	5.16	5.06	5.09
1893	NYSE	SKT	Wed, Nov 22, 2000	5.00	5.11	5.00	5.11
1892	NYSE	SKT	Tue, Nov 21, 2000	5.08	5.16	5.03	5.03
1891	NYSE	SKT	Mon, Nov 20, 2000	5.16	5.16	4.97	5.05
1890	NYSE	SKT	Fri, Nov 17, 2000	5.11	5.13	5.08	5.11
1889	NYSE	SKT	Thu, Nov 16, 2000	5.19	5.19	5.13	5.16
1888	NYSE	SKT	Wed, Nov 15, 2000	5.09	5.16	5.03	5.11
1887	NYSE	SKT	Tue, Nov 14, 2000	4.95	5.11	4.94	5.08
1886	NYSE	SKT	Mon, Nov 13, 2000	5.08	5.08	4.95	5.00
1885	NYSE	SKT	Fri, Nov 10, 2000	5.02	5.02	4.94	4.98
1884	NYSE	SKT	Thu, Nov 9, 2000	4.97	5.00	4.95	4.98
1883	NYSE	SKT	Wed, Nov 8, 2000	5.02	5.03	4.94	4.95
1882	NYSE	SKT	Tue, Nov 7, 2000	4.94	5.00	4.94	4.98
1881	NYSE	SKT	Mon, Nov 6, 2000	4.94	4.98	4.88	4.91
1880	NYSE	SKT	Fri, Nov 3, 2000	5.00	5.06	4.89	4.91
1879	NYSE	SKT	Thu, Nov 2, 2000	5.13	5.13	4.94	4.98
1878	NYSE	SKT	Wed, Nov 1, 2000	5.25	5.25	5.17	5.17
1877	NYSE	SKT	Tue, Oct 31, 2000	5.30	5.30	5.22	5.25
1876	NYSE	SKT	Mon, Oct 30, 2000	5.19	5.33	5.19	5.30
1875	NYSE	SKT	Fri, Oct 27, 2000	5.34	5.41	5.30	5.33
1874	NYSE	SKT	Thu, Oct 26, 2000	5.36	5.47	5.36	5.47
1873	NYSE	SKT	Wed, Oct 25, 2000	5.34	5.38	5.27	5.34
1872	NYSE	SKT	Tue, Oct 24, 2000	5.34	5.53	5.30	5.34
1871	NYSE	SKT	Mon, Oct 23, 2000	5.38	5.39	5.27	5.31
1870	NYSE	SKT	Fri, Oct 20, 2000	5.39	5.41	5.38	5.38
1869	NYSE	SKT	Thu, Oct 19, 2000	5.53	5.56	5.44	5.44
1868	NYSE	SKT	Wed, Oct 18, 2000	5.44	5.50	5.34	5.50
1867	NYSE	SKT	Tue, Oct 17, 2000	5.45	5.48	5.42	5.45
1866	NYSE	SKT	Mon, Oct 16, 2000	5.41	5.48	5.28	5.42
1865	NYSE	SKT	Fri, Oct 13, 2000	5.34	5.45	5.34	5.38
1864	NYSE	SKT	Thu, Oct 12, 2000	5.56	5.56	5.38	5.38
1863	NYSE	SKT	Wed, Oct 11, 2000	5.48	5.56	5.47	5.55
1862	NYSE	SKT	Tue, Oct 10, 2000	5.50	5.50	5.47	5.47
1861	NYSE	SKT	Mon, Oct 9, 2000	5.50	5.55	5.48	5.50
1860	NYSE	SKT	Fri, Oct 6, 2000	5.44	5.58	5.42	5.55
1859	NYSE	SKT	Thu, Oct 5, 2000	5.33	5.48	5.33	5.42
1858	NYSE	SKT	Wed, Oct 4, 2000	5.47	5.47	5.33	5.34
1857	NYSE	SKT	Tue, Oct 3, 2000	5.56	5.59	5.38	5.44
1856	NYSE	SKT	Mon, Oct 2, 2000	5.48	5.58	5.41	5.58
1855	NYSE	SKT	Fri, Sep 29, 2000	5.56	5.59	5.50	5.50
1854	NYSE	SKT	Thu, Sep 28, 2000	5.47	5.53	5.44	5.53
1853	NYSE	SKT	Wed, Sep 27, 2000	5.45	5.52	5.45	5.50
1852	NYSE	SKT	Tue, Sep 26, 2000	5.44	5.50	5.41	5.45
1851	NYSE	SKT	Mon, Sep 25, 2000	5.53	5.53	5.41	5.41
1850	NYSE	SKT	Fri, Sep 22, 2000	5.47	5.56	5.42	5.56
1849	NYSE	SKT	Thu, Sep 21, 2000	5.53	5.55	5.48	5.48
1848	NYSE	SKT	Wed, Sep 20, 2000	5.53	5.56	5.47	5.56
1847	NYSE	SKT	Tue, Sep 19, 2000	5.59	5.63	5.44	5.50
1846	NYSE	SKT	Mon, Sep 18, 2000	5.53	5.59	5.53	5.56
1845	NYSE	SKT	Fri, Sep 15, 2000	5.50	5.56	5.47	5.53
1844	NYSE	SKT	Thu, Sep 14, 2000	5.47	5.56	5.44	5.53
1843	NYSE	SKT	Wed, Sep 13, 2000	5.44	5.50	5.42	5.50
1842	NYSE	SKT	Tue, Sep 12, 2000	5.50	5.50	5.41	5.41
1841	NYSE	SKT	Mon, Sep 11, 2000	5.27	5.33	5.25	5.31
1840	NYSE	SKT	Fri, Sep 8, 2000	5.28	5.30	5.27	5.27
1839	NYSE	SKT	Thu, Sep 7, 2000	5.34	5.34	5.27	5.30
1838	NYSE	SKT	Wed, Sep 6, 2000	5.31	5.38	5.28	5.31
1837	NYSE	SKT	Tue, Sep 5, 2000	5.33	5.36	5.27	5.36
1836	NYSE	SKT	Fri, Sep 1, 2000	5.30	5.39	5.30	5.33
1835	NYSE	SKT	Thu, Aug 31, 2000	5.30	5.33	5.27	5.27
1834	NYSE	SKT	Wed, Aug 30, 2000	5.34	5.36	5.28	5.30
1833	NYSE	SKT	Tue, Aug 29, 2000	5.42	5.47	5.38	5.38
1832	NYSE	SKT	Mon, Aug 28, 2000	5.39	5.56	5.39	5.45
1831	NYSE	SKT	Fri, Aug 25, 2000	5.33	5.36	5.33	5.34
1830	NYSE	SKT	Thu, Aug 24, 2000	5.50	5.50	5.36	5.36
1829	NYSE	SKT	Wed, Aug 23, 2000	5.50	5.53	5.47	5.50
1828	NYSE	SKT	Tue, Aug 22, 2000	5.58	5.63	5.52	5.56
1827	NYSE	SKT	Mon, Aug 21, 2000	5.64	5.66	5.50	5.53
1826	NYSE	SKT	Fri, Aug 18, 2000	5.73	5.75	5.69	5.70
1825	NYSE	SKT	Thu, Aug 17, 2000	5.69	5.69	5.59	5.61
1824	NYSE	SKT	Wed, Aug 16, 2000	5.63	5.73	5.58	5.70
1823	NYSE	SKT	Tue, Aug 15, 2000	5.67	5.70	5.59	5.61
1822	NYSE	SKT	Mon, Aug 14, 2000	5.59	5.66	5.56	5.63
1821	NYSE	SKT	Fri, Aug 11, 2000	5.69	5.69	5.53	5.53
1820	NYSE	SKT	Thu, Aug 10, 2000	5.56	5.77	5.56	5.70
1819	NYSE	SKT	Wed, Aug 9, 2000	5.61	5.61	5.52	5.53
1818	NYSE	SKT	Tue, Aug 8, 2000	5.55	5.69	5.52	5.66
1817	NYSE	SKT	Mon, Aug 7, 2000	5.58	5.59	5.53	5.55
1816	NYSE	SKT	Fri, Aug 4, 2000	5.80	5.80	5.59	5.59
1815	NYSE	SKT	Thu, Aug 3, 2000	5.88	5.94	5.77	5.77
1814	NYSE	SKT	Wed, Aug 2, 2000	5.86	6.05	5.86	5.89
1813	NYSE	SKT	Tue, Aug 1, 2000	5.80	5.86	5.77	5.86
1812	NYSE	SKT	Mon, Jul 31, 2000	5.66	5.77	5.66	5.77
1811	NYSE	SKT	Fri, Jul 28, 2000	5.88	5.92	5.72	5.73
1810	NYSE	SKT	Thu, Jul 27, 2000	5.86	5.94	5.81	5.91
1809	NYSE	SKT	Wed, Jul 26, 2000	6.22	6.22	5.92	5.97
1808	NYSE	SKT	Tue, Jul 25, 2000	6.09	6.22	6.08	6.22
1807	NYSE	SKT	Mon, Jul 24, 2000	6.13	6.17	6.08	6.13
1806	NYSE	SKT	Fri, Jul 21, 2000	6.13	6.14	6.09	6.14
1805	NYSE	SKT	Thu, Jul 20, 2000	6.14	6.16	6.08	6.16
1804	NYSE	SKT	Wed, Jul 19, 2000	6.08	6.13	6.06	6.13
1803	NYSE	SKT	Tue, Jul 18, 2000	6.09	6.16	6.03	6.05
1802	NYSE	SKT	Mon, Jul 17, 2000	6.13	6.16	6.06	6.09
1801	NYSE	SKT	Fri, Jul 14, 2000	6.09	6.14	6.09	6.13
1800	NYSE	SKT	Thu, Jul 13, 2000	6.11	6.13	6.06	6.11
1799	NYSE	SKT	Wed, Jul 12, 2000	6.09	6.14	6.06	6.11
1798	NYSE	SKT	Tue, Jul 11, 2000	6.08	6.13	6.05	6.06
1797	NYSE	SKT	Mon, Jul 10, 2000	6.08	6.13	6.02	6.09
1796	NYSE	SKT	Fri, Jul 7, 2000	5.98	6.13	5.91	6.08
1795	NYSE	SKT	Thu, Jul 6, 2000	5.95	5.97	5.92	5.97
1794	NYSE	SKT	Wed, Jul 5, 2000	5.94	6.00	5.92	5.94
1793	NYSE	SKT	Mon, Jul 3, 2000	5.84	5.92	5.84	5.92
1792	NYSE	SKT	Fri, Jun 30, 2000	5.88	6.00	5.84	5.88
1791	NYSE	SKT	Thu, Jun 29, 2000	5.89	5.92	5.83	5.88
1790	NYSE	SKT	Wed, Jun 28, 2000	5.73	5.81	5.73	5.80
1789	NYSE	SKT	Tue, Jun 27, 2000	5.66	5.73	5.66	5.73
1788	NYSE	SKT	Mon, Jun 26, 2000	5.67	5.72	5.59	5.66
1787	NYSE	SKT	Fri, Jun 23, 2000	5.72	5.73	5.66	5.70
1786	NYSE	SKT	Thu, Jun 22, 2000	5.70	5.73	5.67	5.72
1785	NYSE	SKT	Wed, Jun 21, 2000	5.72	5.75	5.69	5.70
1784	NYSE	SKT	Tue, Jun 20, 2000	5.73	5.75	5.70	5.70
1783	NYSE	SKT	Mon, Jun 19, 2000	5.72	5.75	5.69	5.75
1782	NYSE	SKT	Fri, Jun 16, 2000	5.81	5.84	5.69	5.69
1781	NYSE	SKT	Thu, Jun 15, 2000	5.80	5.81	5.75	5.75
1780	NYSE	SKT	Wed, Jun 14, 2000	5.81	5.86	5.77	5.80
1779	NYSE	SKT	Tue, Jun 13, 2000	5.84	5.84	5.78	5.81
1778	NYSE	SKT	Mon, Jun 12, 2000	5.84	5.88	5.80	5.80
1777	NYSE	SKT	Fri, Jun 9, 2000	6.00	6.00	5.84	5.88
1776	NYSE	SKT	Thu, Jun 8, 2000	5.94	6.00	5.94	5.94
1775	NYSE	SKT	Wed, Jun 7, 2000	5.78	5.91	5.75	5.91
1774	NYSE	SKT	Tue, Jun 6, 2000	5.98	5.98	5.80	5.81
1773	NYSE	SKT	Mon, Jun 5, 2000	5.80	5.95	5.77	5.94
1772	NYSE	SKT	Fri, Jun 2, 2000	5.84	5.88	5.80	5.84
1771	NYSE	SKT	Thu, Jun 1, 2000	5.81	5.91	5.81	5.83
1770	NYSE	SKT	Wed, May 31, 2000	5.78	5.86	5.75	5.83
1769	NYSE	SKT	Tue, May 30, 2000	5.95	5.95	5.81	5.81
1768	NYSE	SKT	Fri, May 26, 2000	5.97	5.97	5.91	5.91
1767	NYSE	SKT	Thu, May 25, 2000	5.97	6.00	5.92	5.94
1766	NYSE	SKT	Wed, May 24, 2000	5.88	5.95	5.88	5.95
1765	NYSE	SKT	Tue, May 23, 2000	5.86	5.88	5.86	5.86
1764	NYSE	SKT	Mon, May 22, 2000	5.72	5.84	5.72	5.83
1763	NYSE	SKT	Fri, May 19, 2000	5.75	5.75	5.69	5.72
1762	NYSE	SKT	Thu, May 18, 2000	5.80	5.81	5.70	5.73
1761	NYSE	SKT	Wed, May 17, 2000	5.81	5.81	5.73	5.78
1760	NYSE	SKT	Tue, May 16, 2000	5.77	5.81	5.69	5.75
1759	NYSE	SKT	Mon, May 15, 2000	5.53	5.73	5.53	5.70
1758	NYSE	SKT	Fri, May 12, 2000	5.50	5.50	5.41	5.47
1757	NYSE	SKT	Thu, May 11, 2000	5.50	5.50	5.41	5.47
1756	NYSE	SKT	Wed, May 10, 2000	5.56	5.56	5.48	5.48
1755	NYSE	SKT	Tue, May 9, 2000	5.63	5.63	5.53	5.53
1754	NYSE	SKT	Mon, May 8, 2000	5.63	5.67	5.56	5.59
1753	NYSE	SKT	Fri, May 5, 2000	5.59	5.63	5.59	5.63
1752	NYSE	SKT	Thu, May 4, 2000	5.73	5.73	5.55	5.59
1751	NYSE	SKT	Wed, May 3, 2000	5.81	5.81	5.72	5.73
1750	NYSE	SKT	Tue, May 2, 2000	5.69	5.81	5.66	5.81
1749	NYSE	SKT	Mon, May 1, 2000	5.44	5.66	5.44	5.66
1748	NYSE	SKT	Fri, Apr 28, 2000	5.42	5.45	5.39	5.44
1747	NYSE	SKT	Thu, Apr 27, 2000	5.83	5.83	5.38	5.38
1746	NYSE	SKT	Wed, Apr 26, 2000	5.70	5.89	5.63	5.89
1745	NYSE	SKT	Tue, Apr 25, 2000	5.83	5.88	5.80	5.88
1744	NYSE	SKT	Mon, Apr 24, 2000	5.78	5.84	5.75	5.81
1743	NYSE	SKT	Thu, Apr 20, 2000	5.69	5.81	5.69	5.77
1742	NYSE	SKT	Wed, Apr 19, 2000	5.58	5.73	5.52	5.69
1741	NYSE	SKT	Tue, Apr 18, 2000	5.42	5.61	5.42	5.61
1740	NYSE	SKT	Mon, Apr 17, 2000	5.33	5.44	5.20	5.42
1739	NYSE	SKT	Fri, Apr 14, 2000	5.27	5.41	5.27	5.38
1738	NYSE	SKT	Thu, Apr 13, 2000	5.28	5.48	5.22	5.27
1737	NYSE	SKT	Wed, Apr 12, 2000	5.17	5.30	5.17	5.23
1736	NYSE	SKT	Tue, Apr 11, 2000	5.00	5.13	4.97	5.13
1735	NYSE	SKT	Mon, Apr 10, 2000	4.83	5.03	4.83	4.97
1734	NYSE	SKT	Fri, Apr 7, 2000	4.89	4.89	4.77	4.80
1733	NYSE	SKT	Thu, Apr 6, 2000	4.86	4.89	4.81	4.88
1732	NYSE	SKT	Wed, Apr 5, 2000	4.86	4.91	4.83	4.84
1731	NYSE	SKT	Tue, Apr 4, 2000	4.88	4.88	4.72	4.86
1730	NYSE	SKT	Mon, Apr 3, 2000	4.83	4.91	4.77	4.91
1729	NYSE	SKT	Fri, Mar 31, 2000	4.81	4.81	4.77	4.80
1728	NYSE	SKT	Thu, Mar 30, 2000	4.77	4.83	4.75	4.77
1727	NYSE	SKT	Wed, Mar 29, 2000	4.78	4.78	4.77	4.77
1726	NYSE	SKT	Tue, Mar 28, 2000	4.94	4.94	4.77	4.77
1725	NYSE	SKT	Mon, Mar 27, 2000	5.00	5.00	4.86	4.94
1724	NYSE	SKT	Fri, Mar 24, 2000	4.88	5.00	4.88	4.97
1723	NYSE	SKT	Thu, Mar 23, 2000	4.92	4.95	4.91	4.92
1722	NYSE	SKT	Wed, Mar 22, 2000	4.86	4.94	4.86	4.92
1721	NYSE	SKT	Tue, Mar 21, 2000	4.81	4.89	4.81	4.89
1720	NYSE	SKT	Mon, Mar 20, 2000	4.84	4.91	4.81	4.81
1719	NYSE	SKT	Fri, Mar 17, 2000	4.89	4.89	4.83	4.83
1718	NYSE	SKT	Thu, Mar 16, 2000	4.88	4.94	4.83	4.92
1717	NYSE	SKT	Wed, Mar 15, 2000	4.73	4.91	4.73	4.88
1716	NYSE	SKT	Tue, Mar 14, 2000	4.78	4.81	4.70	4.72
1715	NYSE	SKT	Mon, Mar 13, 2000	4.72	4.81	4.72	4.80
1714	NYSE	SKT	Fri, Mar 10, 2000	4.83	4.83	4.64	4.72
1713	NYSE	SKT	Thu, Mar 9, 2000	4.77	4.84	4.75	4.77
1712	NYSE	SKT	Wed, Mar 8, 2000	4.67	4.70	4.64	4.70
1711	NYSE	SKT	Tue, Mar 7, 2000	4.81	4.83	4.64	4.66
1710	NYSE	SKT	Mon, Mar 6, 2000	4.69	4.75	4.67	4.75
1709	NYSE	SKT	Fri, Mar 3, 2000	4.86	4.91	4.63	4.63
1708	NYSE	SKT	Thu, Mar 2, 2000	4.91	4.91	4.84	4.84
1707	NYSE	SKT	Wed, Mar 1, 2000	4.86	4.88	4.83	4.86
1706	NYSE	SKT	Tue, Feb 29, 2000	4.89	4.89	4.78	4.86
1705	NYSE	SKT	Mon, Feb 28, 2000	4.94	4.98	4.84	4.84
1704	NYSE	SKT	Fri, Feb 25, 2000	4.91	4.97	4.89	4.94
1703	NYSE	SKT	Thu, Feb 24, 2000	5.00	5.03	4.88	4.91
1702	NYSE	SKT	Wed, Feb 23, 2000	5.06	5.14	5.02	5.02
1701	NYSE	SKT	Tue, Feb 22, 2000	5.06	5.19	5.02	5.13
1700	NYSE	SKT	Fri, Feb 18, 2000	5.09	5.11	5.02	5.03
1699	NYSE	SKT	Thu, Feb 17, 2000	5.08	5.11	5.03	5.05
1698	NYSE	SKT	Wed, Feb 16, 2000	5.20	5.20	5.03	5.05
1697	NYSE	SKT	Tue, Feb 15, 2000	5.20	5.30	5.14	5.17
1696	NYSE	SKT	Mon, Feb 14, 2000	5.30	5.30	5.22	5.23
1695	NYSE	SKT	Fri, Feb 11, 2000	5.23	5.28	5.23	5.28
1694	NYSE	SKT	Thu, Feb 10, 2000	5.25	5.27	5.22	5.25
1693	NYSE	SKT	Wed, Feb 9, 2000	5.22	5.30	5.19	5.27
1692	NYSE	SKT	Tue, Feb 8, 2000	5.23	5.23	5.16	5.20
1691	NYSE	SKT	Mon, Feb 7, 2000	5.23	5.25	5.19	5.25
1690	NYSE	SKT	Fri, Feb 4, 2000	5.20	5.23	5.14	5.22
1689	NYSE	SKT	Thu, Feb 3, 2000	5.06	5.22	5.03	5.20
1688	NYSE	SKT	Wed, Feb 2, 2000	5.28	5.28	5.00	5.03
1687	NYSE	SKT	Tue, Feb 1, 2000	5.28	5.31	5.19	5.22
1686	NYSE	SKT	Mon, Jan 31, 2000	5.27	5.33	5.25	5.28
1685	NYSE	SKT	Fri, Jan 28, 2000	5.31	5.36	5.30	5.30
1684	NYSE	SKT	Thu, Jan 27, 2000	5.45	5.45	5.27	5.28
1683	NYSE	SKT	Wed, Jan 26, 2000	5.58	5.61	5.56	5.61
1682	NYSE	SKT	Tue, Jan 25, 2000	5.59	5.61	5.56	5.61
1681	NYSE	SKT	Mon, Jan 24, 2000	5.56	5.63	5.56	5.58
1680	NYSE	SKT	Fri, Jan 21, 2000	5.61	5.61	5.56	5.56
1679	NYSE	SKT	Thu, Jan 20, 2000	5.61	5.61	5.56	5.59
1678	NYSE	SKT	Wed, Jan 19, 2000	5.56	5.64	5.56	5.63
1677	NYSE	SKT	Tue, Jan 18, 2000	5.52	5.64	5.50	5.59
1676	NYSE	SKT	Fri, Jan 14, 2000	5.56	5.56	5.48	5.52
1675	NYSE	SKT	Thu, Jan 13, 2000	5.56	5.64	5.50	5.56
1674	NYSE	SKT	Wed, Jan 12, 2000	5.58	5.63	5.53	5.55
1673	NYSE	SKT	Tue, Jan 11, 2000	5.66	5.69	5.58	5.58
1672	NYSE	SKT	Mon, Jan 10, 2000	5.72	5.72	5.58	5.67
1671	NYSE	SKT	Fri, Jan 7, 2000	5.48	5.61	5.44	5.56
1670	NYSE	SKT	Thu, Jan 6, 2000	5.25	5.50	5.23	5.42
1669	NYSE	SKT	Wed, Jan 5, 2000	5.16	5.28	5.16	5.25
1668	NYSE	SKT	Tue, Jan 4, 2000	5.14	5.20	5.13	5.16
1667	NYSE	SKT	Mon, Jan 3, 2000	5.14	5.20	5.09	5.16
1666	NYSE	SKT	Fri, Dec 31, 1999	5.22	5.25	5.14	5.19
1665	NYSE	SKT	Thu, Dec 30, 1999	5.20	5.25	5.06	5.16
1664	NYSE	SKT	Wed, Dec 29, 1999	5.13	5.22	5.02	5.22
1663	NYSE	SKT	Tue, Dec 28, 1999	5.13	5.19	5.08	5.13
1662	NYSE	SKT	Mon, Dec 27, 1999	5.28	5.28	5.13	5.14
1661	NYSE	SKT	Thu, Dec 23, 1999	5.19	5.33	5.19	5.31
1660	NYSE	SKT	Wed, Dec 22, 1999	5.33	5.33	5.19	5.19
1659	NYSE	SKT	Tue, Dec 21, 1999	5.25	5.28	5.20	5.28
1658	NYSE	SKT	Mon, Dec 20, 1999	5.14	5.25	5.11	5.23
1657	NYSE	SKT	Fri, Dec 17, 1999	4.88	5.11	4.88	5.02
1656	NYSE	SKT	Thu, Dec 16, 1999	4.81	4.84	4.73	4.81
1655	NYSE	SKT	Wed, Dec 15, 1999	4.81	4.91	4.78	4.78
1654	NYSE	SKT	Tue, Dec 14, 1999	5.00	5.03	4.83	4.84
1653	NYSE	SKT	Mon, Dec 13, 1999	4.95	5.00	4.89	4.97
1652	NYSE	SKT	Fri, Dec 10, 1999	5.11	5.13	4.95	5.02
1651	NYSE	SKT	Thu, Dec 9, 1999	5.16	5.23	5.06	5.11
1650	NYSE	SKT	Wed, Dec 8, 1999	5.20	5.25	5.19	5.20
1649	NYSE	SKT	Tue, Dec 7, 1999	5.33	5.36	5.19	5.20
1648	NYSE	SKT	Mon, Dec 6, 1999	5.39	5.50	5.31	5.38
1647	NYSE	SKT	Fri, Dec 3, 1999	5.42	5.48	5.42	5.44
1646	NYSE	SKT	Thu, Dec 2, 1999	5.42	5.42	5.31	5.39
1645	NYSE	SKT	Wed, Dec 1, 1999	5.36	5.45	5.36	5.39
1644	NYSE	SKT	Tue, Nov 30, 1999	5.30	5.44	5.30	5.41
1643	NYSE	SKT	Mon, Nov 29, 1999	5.33	5.36	5.31	5.36
1642	NYSE	SKT	Fri, Nov 26, 1999	5.19	5.23	5.19	5.20
1641	NYSE	SKT	Wed, Nov 24, 1999	5.06	5.25	5.06	5.25
1640	NYSE	SKT	Tue, Nov 23, 1999	5.38	5.38	5.20	5.28
1639	NYSE	SKT	Mon, Nov 22, 1999	5.28	5.52	5.28	5.36
1638	NYSE	SKT	Fri, Nov 19, 1999	5.27	5.36	5.25	5.28
1637	NYSE	SKT	Thu, Nov 18, 1999	5.23	5.31	5.22	5.27
1636	NYSE	SKT	Wed, Nov 17, 1999	5.39	5.44	5.22	5.25
1635	NYSE	SKT	Tue, Nov 16, 1999	5.48	5.50	5.44	5.44
1634	NYSE	SKT	Mon, Nov 15, 1999	5.61	5.61	5.42	5.48
1633	NYSE	SKT	Fri, Nov 12, 1999	5.63	5.67	5.56	5.61
1632	NYSE	SKT	Thu, Nov 11, 1999	5.72	5.73	5.58	5.63
1631	NYSE	SKT	Wed, Nov 10, 1999	5.72	5.75	5.69	5.70
1630	NYSE	SKT	Tue, Nov 9, 1999	5.73	5.73	5.67	5.72
1629	NYSE	SKT	Mon, Nov 8, 1999	5.66	5.72	5.64	5.70
1628	NYSE	SKT	Fri, Nov 5, 1999	5.69	5.70	5.64	5.69
1627	NYSE	SKT	Thu, Nov 4, 1999	5.63	5.67	5.59	5.64
1626	NYSE	SKT	Wed, Nov 3, 1999	5.52	5.63	5.52	5.63
1625	NYSE	SKT	Tue, Nov 2, 1999	5.47	5.55	5.44	5.52
1624	NYSE	SKT	Mon, Nov 1, 1999	5.39	5.47	5.36	5.47
1623	NYSE	SKT	Fri, Oct 29, 1999	5.44	5.47	5.39	5.41
1622	NYSE	SKT	Thu, Oct 28, 1999	5.48	5.48	5.44	5.44
1621	NYSE	SKT	Wed, Oct 27, 1999	5.42	5.48	5.38	5.44
1620	NYSE	SKT	Tue, Oct 26, 1999	5.59	5.63	5.58	5.63
1619	NYSE	SKT	Mon, Oct 25, 1999	5.61	5.63	5.59	5.63
1618	NYSE	SKT	Fri, Oct 22, 1999	5.61	5.63	5.59	5.63
1617	NYSE	SKT	Thu, Oct 21, 1999	5.69	5.69	5.64	5.66
1616	NYSE	SKT	Wed, Oct 20, 1999	5.69	5.69	5.64	5.66
1615	NYSE	SKT	Tue, Oct 19, 1999	5.72	5.72	5.63	5.64
1614	NYSE	SKT	Mon, Oct 18, 1999	5.67	5.73	5.66	5.69
1613	NYSE	SKT	Fri, Oct 15, 1999	5.69	5.72	5.67	5.69
1612	NYSE	SKT	Thu, Oct 14, 1999	5.72	5.73	5.70	5.72
1611	NYSE	SKT	Wed, Oct 13, 1999	5.70	5.72	5.67	5.72
1610	NYSE	SKT	Tue, Oct 12, 1999	5.70	5.73	5.69	5.69
1609	NYSE	SKT	Mon, Oct 11, 1999	5.80	5.80	5.70	5.75
1608	NYSE	SKT	Fri, Oct 8, 1999	5.78	5.78	5.75	5.77
1607	NYSE	SKT	Thu, Oct 7, 1999	5.80	5.80	5.75	5.77
1606	NYSE	SKT	Wed, Oct 6, 1999	5.73	5.80	5.73	5.77
1605	NYSE	SKT	Tue, Oct 5, 1999	5.75	5.78	5.70	5.70
1604	NYSE	SKT	Mon, Oct 4, 1999	5.70	5.77	5.67	5.75
1603	NYSE	SKT	Fri, Oct 1, 1999	5.70	5.72	5.67	5.69
1602	NYSE	SKT	Thu, Sep 30, 1999	5.72	5.73	5.67	5.70
1601	NYSE	SKT	Wed, Sep 29, 1999	5.69	5.73	5.66	5.72
1600	NYSE	SKT	Tue, Sep 28, 1999	5.75	5.77	5.69	5.70
1599	NYSE	SKT	Mon, Sep 27, 1999	5.73	5.75	5.69	5.75
1598	NYSE	SKT	Fri, Sep 24, 1999	5.50	5.72	5.50	5.72
1597	NYSE	SKT	Thu, Sep 23, 1999	5.86	5.88	5.48	5.48
1596	NYSE	SKT	Wed, Sep 22, 1999	5.94	5.94	5.84	5.86
1595	NYSE	SKT	Tue, Sep 21, 1999	5.95	6.03	5.95	5.98
1594	NYSE	SKT	Mon, Sep 20, 1999	5.98	6.03	5.94	5.97
1593	NYSE	SKT	Fri, Sep 17, 1999	5.94	5.98	5.94	5.97
1592	NYSE	SKT	Thu, Sep 16, 1999	5.94	5.97	5.94	5.94
1591	NYSE	SKT	Wed, Sep 15, 1999	5.97	5.98	5.95	5.97
1590	NYSE	SKT	Tue, Sep 14, 1999	6.02	6.03	5.95	5.95
1589	NYSE	SKT	Mon, Sep 13, 1999	6.03	6.05	5.97	6.02
1588	NYSE	SKT	Fri, Sep 10, 1999	6.05	6.05	6.00	6.02
1587	NYSE	SKT	Thu, Sep 9, 1999	6.00	6.00	5.98	6.00
1586	NYSE	SKT	Wed, Sep 8, 1999	6.02	6.09	6.02	6.03
1585	NYSE	SKT	Tue, Sep 7, 1999	6.11	6.17	6.05	6.05
1584	NYSE	SKT	Fri, Sep 3, 1999	6.13	6.17	6.11	6.11
1583	NYSE	SKT	Thu, Sep 2, 1999	6.13	6.13	6.06	6.08
1582	NYSE	SKT	Wed, Sep 1, 1999	6.09	6.19	6.09	6.11
1581	NYSE	SKT	Tue, Aug 31, 1999	6.09	6.14	6.06	6.08
1580	NYSE	SKT	Mon, Aug 30, 1999	6.19	6.22	6.09	6.09
1579	NYSE	SKT	Fri, Aug 27, 1999	6.23	6.23	6.19	6.22
1578	NYSE	SKT	Thu, Aug 26, 1999	6.20	6.25	6.20	6.23
1577	NYSE	SKT	Wed, Aug 25, 1999	6.22	6.28	6.19	6.23
1576	NYSE	SKT	Tue, Aug 24, 1999	6.22	6.27	6.19	6.19
1575	NYSE	SKT	Mon, Aug 23, 1999	6.19	6.28	6.19	6.25
1574	NYSE	SKT	Fri, Aug 20, 1999	6.27	6.28	6.25	6.25
1573	NYSE	SKT	Thu, Aug 19, 1999	6.25	6.28	6.25	6.25
1572	NYSE	SKT	Wed, Aug 18, 1999	6.25	6.27	6.23	6.25
1571	NYSE	SKT	Tue, Aug 17, 1999	6.25	6.30	6.20	6.28
1570	NYSE	SKT	Mon, Aug 16, 1999	6.16	6.27	6.13	6.19
1569	NYSE	SKT	Fri, Aug 13, 1999	6.25	6.28	6.19	6.22
1568	NYSE	SKT	Thu, Aug 12, 1999	6.22	6.36	6.16	6.30
1567	NYSE	SKT	Wed, Aug 11, 1999	6.20	6.23	6.11	6.23
1566	NYSE	SKT	Tue, Aug 10, 1999	6.19	6.19	6.09	6.16
1565	NYSE	SKT	Mon, Aug 9, 1999	6.16	6.16	6.09	6.13
1564	NYSE	SKT	Fri, Aug 6, 1999	6.19	6.19	6.13	6.14
1563	NYSE	SKT	Thu, Aug 5, 1999	6.28	6.31	6.19	6.22
1562	NYSE	SKT	Wed, Aug 4, 1999	6.38	6.38	6.27	6.27
1561	NYSE	SKT	Tue, Aug 3, 1999	6.36	6.39	6.33	6.38
1560	NYSE	SKT	Mon, Aug 2, 1999	6.34	6.39	6.33	6.39
1559	NYSE	SKT	Fri, Jul 30, 1999	6.31	6.39	6.27	6.31
1558	NYSE	SKT	Thu, Jul 29, 1999	6.34	6.41	6.31	6.33
1557	NYSE	SKT	Wed, Jul 28, 1999	6.38	6.42	6.33	6.34
1556	NYSE	SKT	Tue, Jul 27, 1999	6.52	6.59	6.50	6.56
1555	NYSE	SKT	Mon, Jul 26, 1999	6.56	6.56	6.50	6.50
1554	NYSE	SKT	Fri, Jul 23, 1999	6.56	6.56	6.50	6.56
1553	NYSE	SKT	Thu, Jul 22, 1999	6.56	6.59	6.53	6.55
1552	NYSE	SKT	Wed, Jul 21, 1999	6.53	6.59	6.52	6.59
1551	NYSE	SKT	Tue, Jul 20, 1999	6.58	6.59	6.50	6.53
1550	NYSE	SKT	Mon, Jul 19, 1999	6.58	6.69	6.58	6.61
1549	NYSE	SKT	Fri, Jul 16, 1999	6.53	6.58	6.50	6.55
1548	NYSE	SKT	Thu, Jul 15, 1999	6.52	6.53	6.50	6.52
1547	NYSE	SKT	Wed, Jul 14, 1999	6.53	6.53	6.48	6.52
1546	NYSE	SKT	Tue, Jul 13, 1999	6.53	6.53	6.48	6.50
1545	NYSE	SKT	Mon, Jul 12, 1999	6.53	6.55	6.50	6.53
1544	NYSE	SKT	Fri, Jul 9, 1999	6.47	6.53	6.47	6.53
1543	NYSE	SKT	Thu, Jul 8, 1999	6.48	6.52	6.48	6.50
1542	NYSE	SKT	Wed, Jul 7, 1999	6.52	6.53	6.50	6.50
1541	NYSE	SKT	Tue, Jul 6, 1999	6.45	6.53	6.44	6.50
1540	NYSE	SKT	Fri, Jul 2, 1999	6.44	6.47	6.41	6.44
1539	NYSE	SKT	Thu, Jul 1, 1999	6.50	6.50	6.39	6.42
1538	NYSE	SKT	Wed, Jun 30, 1999	6.50	6.55	6.42	6.50
1537	NYSE	SKT	Tue, Jun 29, 1999	6.53	6.53	6.44	6.47
1536	NYSE	SKT	Mon, Jun 28, 1999	6.36	6.53	6.27	6.53
1535	NYSE	SKT	Fri, Jun 25, 1999	6.31	6.38	6.28	6.34
1534	NYSE	SKT	Thu, Jun 24, 1999	6.38	6.38	6.28	6.31
1533	NYSE	SKT	Wed, Jun 23, 1999	6.47	6.50	6.39	6.42
1532	NYSE	SKT	Tue, Jun 22, 1999	6.50	6.55	6.44	6.45
1531	NYSE	SKT	Mon, Jun 21, 1999	6.41	6.53	6.38	6.52
1530	NYSE	SKT	Fri, Jun 18, 1999	6.52	6.52	6.38	6.39
1529	NYSE	SKT	Thu, Jun 17, 1999	6.47	6.52	6.44	6.50
1528	NYSE	SKT	Wed, Jun 16, 1999	6.50	6.52	6.47	6.50
1527	NYSE	SKT	Tue, Jun 15, 1999	6.42	6.50	6.42	6.50
1526	NYSE	SKT	Mon, Jun 14, 1999	6.47	6.48	6.39	6.42
1525	NYSE	SKT	Fri, Jun 11, 1999	6.36	6.48	6.36	6.42
1524	NYSE	SKT	Thu, Jun 10, 1999	6.25	6.34	6.20	6.33
1523	NYSE	SKT	Wed, Jun 9, 1999	6.20	6.27	6.19	6.25
1522	NYSE	SKT	Tue, Jun 8, 1999	6.25	6.27	6.19	6.23
1521	NYSE	SKT	Mon, Jun 7, 1999	6.25	6.25	6.19	6.22
1520	NYSE	SKT	Fri, Jun 4, 1999	6.23	6.27	6.23	6.25
1519	NYSE	SKT	Thu, Jun 3, 1999	6.25	6.25	6.16	6.22
1518	NYSE	SKT	Wed, Jun 2, 1999	6.25	6.25	6.20	6.25
1517	NYSE	SKT	Tue, Jun 1, 1999	6.23	6.28	6.17	6.25
1516	NYSE	SKT	Fri, May 28, 1999	6.23	6.23	6.22	6.23
1515	NYSE	SKT	Thu, May 27, 1999	6.17	6.23	6.16	6.19
1514	NYSE	SKT	Wed, May 26, 1999	6.23	6.28	6.14	6.14
1513	NYSE	SKT	Tue, May 25, 1999	6.44	6.44	6.20	6.23
1512	NYSE	SKT	Mon, May 24, 1999	6.45	6.50	6.42	6.44
1511	NYSE	SKT	Fri, May 21, 1999	6.44	6.45	6.41	6.41
1510	NYSE	SKT	Thu, May 20, 1999	6.27	6.45	6.23	6.41
1509	NYSE	SKT	Wed, May 19, 1999	6.27	6.30	6.23	6.23
1508	NYSE	SKT	Tue, May 18, 1999	6.47	6.47	6.25	6.28
1507	NYSE	SKT	Mon, May 17, 1999	6.52	6.52	6.42	6.48
1506	NYSE	SKT	Fri, May 14, 1999	6.53	6.53	6.39	6.50
1505	NYSE	SKT	Thu, May 13, 1999	6.52	6.53	6.48	6.53
1504	NYSE	SKT	Wed, May 12, 1999	6.48	6.50	6.47	6.50
1503	NYSE	SKT	Tue, May 11, 1999	6.47	6.50	6.45	6.48
1502	NYSE	SKT	Mon, May 10, 1999	6.47	6.47	6.39	6.41
1501	NYSE	SKT	Fri, May 7, 1999	6.45	6.50	6.45	6.48
1500	NYSE	SKT	Thu, May 6, 1999	6.48	6.50	6.45	6.50
1499	NYSE	SKT	Wed, May 5, 1999	6.50	6.50	6.39	6.47
1498	NYSE	SKT	Tue, May 4, 1999	6.47	6.50	6.42	6.48
1497	NYSE	SKT	Mon, May 3, 1999	6.45	6.47	6.41	6.47
1496	NYSE	SKT	Fri, Apr 30, 1999	6.48	6.48	6.41	6.44
1495	NYSE	SKT	Thu, Apr 29, 1999	6.50	6.52	6.44	6.47
1494	NYSE	SKT	Wed, Apr 28, 1999	6.47	6.53	6.47	6.48
1493	NYSE	SKT	Tue, Apr 27, 1999	6.55	6.61	6.52	6.56
1492	NYSE	SKT	Mon, Apr 26, 1999	6.50	6.55	6.47	6.53
1491	NYSE	SKT	Fri, Apr 23, 1999	6.33	6.50	6.33	6.50
1490	NYSE	SKT	Thu, Apr 22, 1999	6.58	6.58	6.44	6.44
1489	NYSE	SKT	Wed, Apr 21, 1999	6.39	6.63	6.39	6.58
1488	NYSE	SKT	Tue, Apr 20, 1999	6.34	6.48	6.34	6.34
1487	NYSE	SKT	Mon, Apr 19, 1999	6.42	6.44	6.31	6.36
1486	NYSE	SKT	Fri, Apr 16, 1999	6.39	6.42	6.13	6.20
1485	NYSE	SKT	Thu, Apr 15, 1999	6.44	6.48	6.38	6.42
1484	NYSE	SKT	Wed, Apr 14, 1999	6.25	6.56	6.20	6.48
1483	NYSE	SKT	Tue, Apr 13, 1999	6.05	6.33	5.97	6.17
1482	NYSE	SKT	Mon, Apr 12, 1999	5.50	6.00	5.50	5.91
1481	NYSE	SKT	Fri, Apr 9, 1999	5.13	5.22	5.13	5.20
1480	NYSE	SKT	Thu, Apr 8, 1999	5.03	5.09	5.02	5.08
1479	NYSE	SKT	Wed, Apr 7, 1999	5.00	5.02	5.00	5.02
1478	NYSE	SKT	Tue, Apr 6, 1999	5.05	5.05	5.00	5.03
1477	NYSE	SKT	Mon, Apr 5, 1999	4.91	5.06	4.88	5.03
1476	NYSE	SKT	Thu, Apr 1, 1999	4.78	4.80	4.70	4.78
1475	NYSE	SKT	Wed, Mar 31, 1999	4.88	4.88	4.75	4.78
1474	NYSE	SKT	Tue, Mar 30, 1999	4.88	4.88	4.81	4.84
1473	NYSE	SKT	Mon, Mar 29, 1999	4.91	4.92	4.84	4.88
1472	NYSE	SKT	Fri, Mar 26, 1999	4.98	5.02	4.88	4.91
1471	NYSE	SKT	Thu, Mar 25, 1999	4.89	5.02	4.89	5.02
1470	NYSE	SKT	Wed, Mar 24, 1999	4.89	4.94	4.88	4.91
1469	NYSE	SKT	Tue, Mar 23, 1999	4.89	4.91	4.83	4.84
1468	NYSE	SKT	Mon, Mar 22, 1999	4.94	4.97	4.83	4.84
1467	NYSE	SKT	Fri, Mar 19, 1999	5.03	5.06	4.94	4.95
1466	NYSE	SKT	Thu, Mar 18, 1999	5.08	5.08	4.98	5.00
1465	NYSE	SKT	Wed, Mar 17, 1999	5.09	5.13	5.03	5.13
1464	NYSE	SKT	Tue, Mar 16, 1999	5.13	5.16	5.08	5.14
1463	NYSE	SKT	Mon, Mar 15, 1999	5.16	5.17	5.09	5.11
1462	NYSE	SKT	Fri, Mar 12, 1999	5.17	5.17	5.13	5.17
1461	NYSE	SKT	Thu, Mar 11, 1999	5.14	5.22	5.14	5.17
1460	NYSE	SKT	Wed, Mar 10, 1999	5.14	5.19	5.13	5.14
1459	NYSE	SKT	Tue, Mar 9, 1999	5.13	5.19	5.09	5.14
1458	NYSE	SKT	Mon, Mar 8, 1999	5.08	5.17	5.08	5.13
1457	NYSE	SKT	Fri, Mar 5, 1999	5.08	5.13	5.08	5.11
1456	NYSE	SKT	Thu, Mar 4, 1999	5.05	5.09	5.05	5.09
1455	NYSE	SKT	Wed, Mar 3, 1999	5.08	5.09	5.05	5.06
1454	NYSE	SKT	Tue, Mar 2, 1999	5.03	5.08	5.03	5.06
1453	NYSE	SKT	Mon, Mar 1, 1999	5.05	5.09	5.02	5.06
1452	NYSE	SKT	Fri, Feb 26, 1999	5.05	5.11	4.98	4.98
1451	NYSE	SKT	Thu, Feb 25, 1999	4.95	5.00	4.94	4.98
1450	NYSE	SKT	Wed, Feb 24, 1999	4.98	5.06	4.95	4.95
1449	NYSE	SKT	Tue, Feb 23, 1999	4.94	4.98	4.94	4.95
1448	NYSE	SKT	Mon, Feb 22, 1999	4.91	4.95	4.88	4.95
1447	NYSE	SKT	Fri, Feb 19, 1999	4.88	4.91	4.86	4.91
1446	NYSE	SKT	Thu, Feb 18, 1999	4.91	4.92	4.88	4.88
1445	NYSE	SKT	Wed, Feb 17, 1999	4.94	4.94	4.88	4.88
1444	NYSE	SKT	Tue, Feb 16, 1999	4.78	5.00	4.78	4.91
1443	NYSE	SKT	Fri, Feb 12, 1999	4.94	4.94	4.67	4.70
1442	NYSE	SKT	Thu, Feb 11, 1999	4.88	4.98	4.84	4.94
1441	NYSE	SKT	Wed, Feb 10, 1999	4.95	5.03	4.88	4.88
1440	NYSE	SKT	Tue, Feb 9, 1999	5.03	5.03	4.91	4.92
1439	NYSE	SKT	Mon, Feb 8, 1999	5.03	5.03	4.92	5.00
1438	NYSE	SKT	Fri, Feb 5, 1999	4.97	5.06	4.97	4.98
1437	NYSE	SKT	Thu, Feb 4, 1999	5.00	5.03	4.95	4.95
1436	NYSE	SKT	Wed, Feb 3, 1999	4.92	4.94	4.89	4.94
1435	NYSE	SKT	Tue, Feb 2, 1999	5.08	5.08	4.94	4.95
1434	NYSE	SKT	Mon, Feb 1, 1999	5.05	5.11	5.05	5.08
1433	NYSE	SKT	Fri, Jan 29, 1999	5.27	5.27	5.03	5.03
1432	NYSE	SKT	Thu, Jan 28, 1999	5.30	5.31	5.25	5.27
1431	NYSE	SKT	Wed, Jan 27, 1999	5.34	5.34	5.27	5.30
1430	NYSE	SKT	Tue, Jan 26, 1999	5.45	5.50	5.41	5.44
1429	NYSE	SKT	Mon, Jan 25, 1999	5.44	5.53	5.41	5.42
1428	NYSE	SKT	Fri, Jan 22, 1999	5.42	5.44	5.38	5.41
1427	NYSE	SKT	Thu, Jan 21, 1999	5.30	5.36	5.27	5.36
1426	NYSE	SKT	Wed, Jan 20, 1999	5.27	5.44	5.25	5.27
1425	NYSE	SKT	Tue, Jan 19, 1999	5.19	5.34	5.16	5.27
1424	NYSE	SKT	Fri, Jan 15, 1999	5.28	5.42	5.28	5.34
1423	NYSE	SKT	Thu, Jan 14, 1999	5.34	5.45	5.28	5.28
1422	NYSE	SKT	Wed, Jan 13, 1999	5.39	5.45	5.33	5.38
1421	NYSE	SKT	Tue, Jan 12, 1999	5.50	5.55	5.41	5.45
1420	NYSE	SKT	Mon, Jan 11, 1999	5.59	5.64	5.50	5.50
1419	NYSE	SKT	Fri, Jan 8, 1999	5.58	5.67	5.56	5.59
1418	NYSE	SKT	Thu, Jan 7, 1999	5.58	5.64	5.52	5.53
1417	NYSE	SKT	Wed, Jan 6, 1999	5.61	5.69	5.58	5.63
1416	NYSE	SKT	Tue, Jan 5, 1999	5.63	5.66	5.56	5.58
1415	NYSE	SKT	Mon, Jan 4, 1999	5.34	5.59	5.34	5.59
1414	NYSE	SKT	Thu, Dec 31, 1998	5.08	5.34	5.03	5.30
1413	NYSE	SKT	Wed, Dec 30, 1998	5.09	5.09	4.94	5.02
1412	NYSE	SKT	Tue, Dec 29, 1998	5.13	5.16	5.08	5.13
1411	NYSE	SKT	Mon, Dec 28, 1998	5.16	5.19	5.13	5.13
1410	NYSE	SKT	Thu, Dec 24, 1998	5.19	5.23	5.13	5.17
1409	NYSE	SKT	Wed, Dec 23, 1998	5.13	5.22	5.13	5.19
1408	NYSE	SKT	Tue, Dec 22, 1998	5.30	5.30	5.11	5.11
1407	NYSE	SKT	Mon, Dec 21, 1998	5.31	5.33	5.27	5.33
1406	NYSE	SKT	Fri, Dec 18, 1998	5.34	5.39	5.28	5.31
1405	NYSE	SKT	Thu, Dec 17, 1998	5.44	5.47	5.17	5.31
1404	NYSE	SKT	Wed, Dec 16, 1998	5.45	5.47	5.42	5.47
1403	NYSE	SKT	Tue, Dec 15, 1998	5.45	5.48	5.44	5.44
1402	NYSE	SKT	Mon, Dec 14, 1998	5.48	5.48	5.44	5.47
1401	NYSE	SKT	Fri, Dec 11, 1998	5.45	5.50	5.45	5.50
1400	NYSE	SKT	Thu, Dec 10, 1998	5.52	5.52	5.47	5.48
1399	NYSE	SKT	Wed, Dec 9, 1998	5.55	5.55	5.50	5.53
1398	NYSE	SKT	Tue, Dec 8, 1998	5.59	5.67	5.53	5.53
1397	NYSE	SKT	Mon, Dec 7, 1998	5.50	5.58	5.48	5.58
1396	NYSE	SKT	Fri, Dec 4, 1998	5.48	5.52	5.47	5.48
1395	NYSE	SKT	Thu, Dec 3, 1998	5.47	5.56	5.47	5.48
1394	NYSE	SKT	Wed, Dec 2, 1998	5.53	5.55	5.48	5.48
1393	NYSE	SKT	Tue, Dec 1, 1998	5.61	5.61	5.50	5.50
1392	NYSE	SKT	Mon, Nov 30, 1998	5.50	5.75	5.48	5.61
1391	NYSE	SKT	Fri, Nov 27, 1998	5.50	5.50	5.47	5.50
1390	NYSE	SKT	Wed, Nov 25, 1998	5.50	5.53	5.48	5.48
1389	NYSE	SKT	Tue, Nov 24, 1998	5.47	5.52	5.47	5.47
1388	NYSE	SKT	Mon, Nov 23, 1998	5.50	5.50	5.47	5.50
1387	NYSE	SKT	Fri, Nov 20, 1998	5.48	5.50	5.47	5.47
1386	NYSE	SKT	Thu, Nov 19, 1998	5.48	5.48	5.47	5.47
1385	NYSE	SKT	Wed, Nov 18, 1998	5.48	5.50	5.45	5.47
1384	NYSE	SKT	Tue, Nov 17, 1998	5.50	5.50	5.45	5.48
1383	NYSE	SKT	Mon, Nov 16, 1998	5.47	5.50	5.47	5.48
1382	NYSE	SKT	Fri, Nov 13, 1998	5.48	5.56	5.45	5.47
1381	NYSE	SKT	Thu, Nov 12, 1998	5.45	5.48	5.42	5.48
1380	NYSE	SKT	Wed, Nov 11, 1998	5.48	5.50	5.44	5.44
1379	NYSE	SKT	Tue, Nov 10, 1998	5.47	5.48	5.42	5.45
1378	NYSE	SKT	Mon, Nov 9, 1998	5.45	5.47	5.42	5.44
1377	NYSE	SKT	Fri, Nov 6, 1998	5.50	5.53	5.39	5.41
1376	NYSE	SKT	Thu, Nov 5, 1998	5.53	5.55	5.47	5.48
1375	NYSE	SKT	Wed, Nov 4, 1998	5.55	5.56	5.45	5.52
1374	NYSE	SKT	Tue, Nov 3, 1998	5.53	5.55	5.50	5.52
1373	NYSE	SKT	Mon, Nov 2, 1998	5.50	5.56	5.48	5.56
1372	NYSE	SKT	Fri, Oct 30, 1998	5.38	5.53	5.38	5.48
1371	NYSE	SKT	Thu, Oct 29, 1998	5.52	5.52	5.28	5.38
1370	NYSE	SKT	Wed, Oct 28, 1998	5.44	5.52	5.41	5.52
1369	NYSE	SKT	Tue, Oct 27, 1998	5.56	5.56	5.47	5.53
1368	NYSE	SKT	Mon, Oct 26, 1998	5.53	5.53	5.45	5.47
1367	NYSE	SKT	Fri, Oct 23, 1998	5.63	5.66	5.41	5.47
1366	NYSE	SKT	Thu, Oct 22, 1998	5.81	5.81	5.63	5.63
1365	NYSE	SKT	Wed, Oct 21, 1998	5.86	5.86	5.75	5.78
1364	NYSE	SKT	Tue, Oct 20, 1998	5.95	5.97	5.84	5.88
1363	NYSE	SKT	Mon, Oct 19, 1998	5.94	5.97	5.89	5.92
1362	NYSE	SKT	Fri, Oct 16, 1998	5.72	5.97	5.70	5.94
1361	NYSE	SKT	Thu, Oct 15, 1998	5.67	5.72	5.59	5.69
1360	NYSE	SKT	Wed, Oct 14, 1998	5.27	5.67	5.27	5.63
1359	NYSE	SKT	Tue, Oct 13, 1998	5.06	5.28	5.02	5.23
1358	NYSE	SKT	Mon, Oct 12, 1998	4.78	5.13	4.78	5.06
1357	NYSE	SKT	Fri, Oct 9, 1998	4.81	4.83	4.70	4.73
1356	NYSE	SKT	Thu, Oct 8, 1998	4.81	4.88	4.72	4.78
1355	NYSE	SKT	Wed, Oct 7, 1998	5.48	5.50	5.06	5.06
1354	NYSE	SKT	Tue, Oct 6, 1998	5.50	5.56	5.47	5.52
1353	NYSE	SKT	Mon, Oct 5, 1998	5.50	5.53	5.47	5.47
1352	NYSE	SKT	Fri, Oct 2, 1998	5.53	5.55	5.44	5.53
1351	NYSE	SKT	Thu, Oct 1, 1998	5.67	5.67	5.53	5.53
1350	NYSE	SKT	Wed, Sep 30, 1998	5.64	5.69	5.64	5.67
1349	NYSE	SKT	Tue, Sep 29, 1998	5.67	5.78	5.64	5.64
1348	NYSE	SKT	Mon, Sep 28, 1998	5.69	5.72	5.63	5.69
1347	NYSE	SKT	Fri, Sep 25, 1998	5.66	5.69	5.59	5.66
1346	NYSE	SKT	Thu, Sep 24, 1998	5.75	5.75	5.63	5.66
1345	NYSE	SKT	Wed, Sep 23, 1998	5.78	5.83	5.69	5.69
1344	NYSE	SKT	Tue, Sep 22, 1998	5.72	5.86	5.63	5.75
1343	NYSE	SKT	Mon, Sep 21, 1998	5.56	5.69	5.50	5.66
1342	NYSE	SKT	Fri, Sep 18, 1998	5.81	5.81	5.50	5.56
1341	NYSE	SKT	Thu, Sep 17, 1998	6.13	6.13	5.72	5.75
1340	NYSE	SKT	Wed, Sep 16, 1998	6.50	6.52	6.31	6.36
1339	NYSE	SKT	Tue, Sep 15, 1998	6.61	6.61	6.44	6.45
1338	NYSE	SKT	Mon, Sep 14, 1998	6.59	6.69	6.59	6.59
1337	NYSE	SKT	Fri, Sep 11, 1998	6.38	6.63	6.38	6.61
1336	NYSE	SKT	Thu, Sep 10, 1998	6.36	6.38	6.33	6.38
1335	NYSE	SKT	Wed, Sep 9, 1998	6.31	6.48	6.30	6.44
1334	NYSE	SKT	Tue, Sep 8, 1998	6.34	6.38	6.28	6.36
1333	NYSE	SKT	Fri, Sep 4, 1998	6.45	6.45	6.27	6.36
1332	NYSE	SKT	Thu, Sep 3, 1998	6.53	6.53	6.39	6.39
1331	NYSE	SKT	Wed, Sep 2, 1998	6.42	6.69	6.41	6.56
1330	NYSE	SKT	Tue, Sep 1, 1998	6.58	6.58	6.39	6.39
1329	NYSE	SKT	Mon, Aug 31, 1998	6.64	6.67	6.50	6.55
1328	NYSE	SKT	Fri, Aug 28, 1998	6.64	6.66	6.63	6.64
1327	NYSE	SKT	Thu, Aug 27, 1998	6.69	6.69	6.63	6.64
1326	NYSE	SKT	Wed, Aug 26, 1998	6.81	6.84	6.78	6.81
1325	NYSE	SKT	Tue, Aug 25, 1998	6.81	6.88	6.81	6.86
1324	NYSE	SKT	Mon, Aug 24, 1998	6.84	6.84	6.80	6.81
1323	NYSE	SKT	Fri, Aug 21, 1998	6.92	6.92	6.75	6.81
1322	NYSE	SKT	Thu, Aug 20, 1998	6.92	6.92	6.83	6.88
1321	NYSE	SKT	Wed, Aug 19, 1998	7.09	7.09	6.86	6.91
1320	NYSE	SKT	Tue, Aug 18, 1998	6.92	7.09	6.92	7.06
1319	NYSE	SKT	Mon, Aug 17, 1998	6.80	6.91	6.78	6.88
1318	NYSE	SKT	Fri, Aug 14, 1998	6.64	6.73	6.63	6.73
1317	NYSE	SKT	Thu, Aug 13, 1998	6.80	6.80	6.55	6.61
1316	NYSE	SKT	Wed, Aug 12, 1998	6.88	6.88	6.75	6.78
1315	NYSE	SKT	Tue, Aug 11, 1998	7.03	7.03	6.78	6.86
1314	NYSE	SKT	Mon, Aug 10, 1998	7.05	7.06	7.02	7.02
1313	NYSE	SKT	Fri, Aug 7, 1998	7.09	7.11	7.05	7.05
1312	NYSE	SKT	Thu, Aug 6, 1998	7.05	7.13	7.05	7.09
1311	NYSE	SKT	Wed, Aug 5, 1998	7.06	7.17	7.06	7.08
1310	NYSE	SKT	Tue, Aug 4, 1998	7.09	7.17	7.06	7.11
1309	NYSE	SKT	Mon, Aug 3, 1998	7.19	7.19	7.09	7.13
1308	NYSE	SKT	Fri, Jul 31, 1998	7.11	7.22	7.11	7.17
1307	NYSE	SKT	Thu, Jul 30, 1998	7.11	7.16	7.08	7.11
1306	NYSE	SKT	Wed, Jul 29, 1998	7.14	7.14	6.97	7.13
1305	NYSE	SKT	Tue, Jul 28, 1998	7.34	7.34	7.14	7.16
1304	NYSE	SKT	Mon, Jul 27, 1998	7.55	7.59	7.50	7.52
1303	NYSE	SKT	Fri, Jul 24, 1998	7.81	7.81	7.44	7.56
1302	NYSE	SKT	Thu, Jul 23, 1998	7.88	7.91	7.88	7.88
1301	NYSE	SKT	Wed, Jul 22, 1998	7.89	7.94	7.86	7.94
1300	NYSE	SKT	Tue, Jul 21, 1998	7.89	7.95	7.89	7.89
1299	NYSE	SKT	Mon, Jul 20, 1998	7.88	7.91	7.86	7.91
1298	NYSE	SKT	Fri, Jul 17, 1998	7.91	7.94	7.89	7.89
1297	NYSE	SKT	Thu, Jul 16, 1998	7.89	7.94	7.89	7.94
1296	NYSE	SKT	Wed, Jul 15, 1998	7.92	7.97	7.89	7.91
1295	NYSE	SKT	Tue, Jul 14, 1998	7.88	7.94	7.88	7.89
1294	NYSE	SKT	Mon, Jul 13, 1998	7.88	7.89	7.88	7.89
1293	NYSE	SKT	Fri, Jul 10, 1998	7.92	7.92	7.88	7.89
1292	NYSE	SKT	Thu, Jul 9, 1998	7.84	7.91	7.84	7.91
1291	NYSE	SKT	Wed, Jul 8, 1998	7.86	7.89	7.86	7.89
1290	NYSE	SKT	Tue, Jul 7, 1998	7.86	7.91	7.81	7.83
1289	NYSE	SKT	Mon, Jul 6, 1998	7.81	7.86	7.78	7.84
1288	NYSE	SKT	Thu, Jul 2, 1998	7.86	7.86	7.80	7.80
1287	NYSE	SKT	Wed, Jul 1, 1998	7.91	7.91	7.86	7.86
1286	NYSE	SKT	Tue, Jun 30, 1998	7.83	7.92	7.81	7.92
1285	NYSE	SKT	Mon, Jun 29, 1998	7.77	7.80	7.75	7.80
1284	NYSE	SKT	Fri, Jun 26, 1998	7.73	7.73	7.72	7.73
1283	NYSE	SKT	Thu, Jun 25, 1998	7.73	7.75	7.69	7.73
1282	NYSE	SKT	Wed, Jun 24, 1998	7.70	7.75	7.69	7.73
1281	NYSE	SKT	Tue, Jun 23, 1998	7.61	7.70	7.61	7.70
1280	NYSE	SKT	Mon, Jun 22, 1998	7.61	7.64	7.58	7.63
1279	NYSE	SKT	Fri, Jun 19, 1998	7.59	7.63	7.56	7.63
1278	NYSE	SKT	Thu, Jun 18, 1998	7.59	7.61	7.56	7.56
1277	NYSE	SKT	Wed, Jun 17, 1998	7.61	7.63	7.58	7.59
1276	NYSE	SKT	Tue, Jun 16, 1998	7.61	7.63	7.58	7.59
1275	NYSE	SKT	Mon, Jun 15, 1998	7.50	7.63	7.44	7.61
1274	NYSE	SKT	Fri, Jun 12, 1998	7.63	7.64	7.50	7.52
1273	NYSE	SKT	Thu, Jun 11, 1998	7.69	7.73	7.63	7.66
1272	NYSE	SKT	Wed, Jun 10, 1998	7.73	7.78	7.69	7.69
1271	NYSE	SKT	Tue, Jun 9, 1998	7.81	7.81	7.77	7.77
1270	NYSE	SKT	Mon, Jun 8, 1998	7.83	7.86	7.77	7.81
1269	NYSE	SKT	Fri, Jun 5, 1998	7.81	7.86	7.81	7.81
1268	NYSE	SKT	Thu, Jun 4, 1998	7.83	7.86	7.75	7.78
1267	NYSE	SKT	Wed, Jun 3, 1998	7.86	7.86	7.81	7.83
1266	NYSE	SKT	Tue, Jun 2, 1998	7.80	7.86	7.78	7.84
1265	NYSE	SKT	Mon, Jun 1, 1998	7.73	7.77	7.73	7.75
1264	NYSE	SKT	Fri, May 29, 1998	7.64	7.77	7.64	7.77
1263	NYSE	SKT	Thu, May 28, 1998	7.55	7.63	7.50	7.63
1262	NYSE	SKT	Wed, May 27, 1998	7.67	7.67	7.55	7.55
1261	NYSE	SKT	Tue, May 26, 1998	7.73	7.78	7.63	7.66
1260	NYSE	SKT	Fri, May 22, 1998	7.77	7.77	7.64	7.70
1259	NYSE	SKT	Thu, May 21, 1998	7.75	7.77	7.69	7.77
1258	NYSE	SKT	Wed, May 20, 1998	7.86	7.86	7.77	7.80
1257	NYSE	SKT	Tue, May 19, 1998	7.97	7.97	7.80	7.83
1256	NYSE	SKT	Mon, May 18, 1998	7.88	7.92	7.81	7.91
1255	NYSE	SKT	Fri, May 15, 1998	7.84	7.89	7.78	7.89
1254	NYSE	SKT	Thu, May 14, 1998	7.75	7.80	7.70	7.80
1253	NYSE	SKT	Wed, May 13, 1998	7.73	7.78	7.64	7.78
1252	NYSE	SKT	Tue, May 12, 1998	7.66	7.70	7.64	7.70
1251	NYSE	SKT	Mon, May 11, 1998	7.64	7.69	7.63	7.66
1250	NYSE	SKT	Fri, May 8, 1998	7.64	7.69	7.63	7.67
1249	NYSE	SKT	Thu, May 7, 1998	7.64	7.69	7.63	7.63
1248	NYSE	SKT	Wed, May 6, 1998	7.64	7.66	7.61	7.64
1247	NYSE	SKT	Tue, May 5, 1998	7.59	7.64	7.58	7.63
1246	NYSE	SKT	Mon, May 4, 1998	7.64	7.66	7.55	7.63
1245	NYSE	SKT	Fri, May 1, 1998	7.58	7.63	7.53	7.61
1244	NYSE	SKT	Thu, Apr 30, 1998	7.55	7.61	7.53	7.55
1243	NYSE	SKT	Wed, Apr 29, 1998	7.58	7.63	7.47	7.48
1242	NYSE	SKT	Tue, Apr 28, 1998	7.55	7.63	7.44	7.48
1241	NYSE	SKT	Mon, Apr 27, 1998	7.67	7.70	7.61	7.70
1240	NYSE	SKT	Fri, Apr 24, 1998	7.69	7.72	7.64	7.69
1239	NYSE	SKT	Thu, Apr 23, 1998	7.66	7.72	7.63	7.69
1238	NYSE	SKT	Wed, Apr 22, 1998	7.69	7.69	7.63	7.69
1237	NYSE	SKT	Tue, Apr 21, 1998	7.64	7.72	7.63	7.69
1236	NYSE	SKT	Mon, Apr 20, 1998	7.59	7.70	7.58	7.70
1235	NYSE	SKT	Fri, Apr 17, 1998	7.59	7.59	7.53	7.59
1234	NYSE	SKT	Thu, Apr 16, 1998	7.61	7.64	7.59	7.61
1233	NYSE	SKT	Wed, Apr 15, 1998	7.69	7.69	7.56	7.61
1232	NYSE	SKT	Tue, Apr 14, 1998	7.69	7.72	7.64	7.66
1231	NYSE	SKT	Mon, Apr 13, 1998	7.61	7.69	7.61	7.63
1230	NYSE	SKT	Thu, Apr 9, 1998	7.45	7.63	7.45	7.61
1229	NYSE	SKT	Wed, Apr 8, 1998	7.47	7.47	7.36	7.39
1228	NYSE	SKT	Tue, Apr 7, 1998	7.41	7.47	7.38	7.47
1227	NYSE	SKT	Mon, Apr 6, 1998	7.34	7.47	7.34	7.41
1226	NYSE	SKT	Fri, Apr 3, 1998	7.34	7.41	7.28	7.28
1225	NYSE	SKT	Thu, Apr 2, 1998	7.34	7.38	7.33	7.34
1224	NYSE	SKT	Wed, Apr 1, 1998	7.34	7.34	7.28	7.31
1223	NYSE	SKT	Tue, Mar 31, 1998	7.34	7.38	7.28	7.28
1222	NYSE	SKT	Mon, Mar 30, 1998	7.38	7.39	7.31	7.31
1221	NYSE	SKT	Fri, Mar 27, 1998	7.34	7.44	7.34	7.41
1220	NYSE	SKT	Thu, Mar 26, 1998	7.34	7.38	7.19	7.34
1219	NYSE	SKT	Wed, Mar 25, 1998	7.38	7.39	7.30	7.36
1218	NYSE	SKT	Tue, Mar 24, 1998	7.47	7.47	7.38	7.38
1217	NYSE	SKT	Mon, Mar 23, 1998	7.47	7.48	7.42	7.48
1216	NYSE	SKT	Fri, Mar 20, 1998	7.31	7.47	7.30	7.47
1215	NYSE	SKT	Thu, Mar 19, 1998	7.30	7.31	7.25	7.31
1214	NYSE	SKT	Wed, Mar 18, 1998	7.33	7.38	7.25	7.28
1213	NYSE	SKT	Tue, Mar 17, 1998	7.34	7.34	7.25	7.27
1212	NYSE	SKT	Mon, Mar 16, 1998	7.28	7.39	7.28	7.30
1211	NYSE	SKT	Fri, Mar 13, 1998	7.31	7.34	7.27	7.30
1210	NYSE	SKT	Thu, Mar 12, 1998	7.34	7.34	7.25	7.25
1209	NYSE	SKT	Wed, Mar 11, 1998	7.42	7.48	7.30	7.34
1208	NYSE	SKT	Tue, Mar 10, 1998	7.50	7.63	7.31	7.39
1207	NYSE	SKT	Mon, Mar 9, 1998	7.44	7.53	7.38	7.48
1206	NYSE	SKT	Fri, Mar 6, 1998	7.25	7.41	7.22	7.41
1205	NYSE	SKT	Thu, Mar 5, 1998	7.39	7.39	7.14	7.19
1204	NYSE	SKT	Wed, Mar 4, 1998	7.55	7.55	7.41	7.41
1203	NYSE	SKT	Tue, Mar 3, 1998	7.52	7.56	7.50	7.53
1202	NYSE	SKT	Mon, Mar 2, 1998	7.56	7.56	7.50	7.52
1201	NYSE	SKT	Fri, Feb 27, 1998	7.55	7.56	7.52	7.56
1200	NYSE	SKT	Thu, Feb 26, 1998	7.56	7.56	7.52	7.52
1199	NYSE	SKT	Wed, Feb 25, 1998	7.59	7.59	7.55	7.56
1198	NYSE	SKT	Tue, Feb 24, 1998	7.64	7.64	7.58	7.61
1197	NYSE	SKT	Mon, Feb 23, 1998	7.61	7.69	7.61	7.64
1196	NYSE	SKT	Fri, Feb 20, 1998	7.70	7.70	7.56	7.61
1195	NYSE	SKT	Thu, Feb 19, 1998	7.69	7.72	7.64	7.70
1194	NYSE	SKT	Wed, Feb 18, 1998	7.69	7.77	7.63	7.63
1193	NYSE	SKT	Tue, Feb 17, 1998	7.58	7.70	7.58	7.63
1192	NYSE	SKT	Fri, Feb 13, 1998	7.66	7.67	7.56	7.63
1191	NYSE	SKT	Thu, Feb 12, 1998	7.64	7.67	7.55	7.63
1190	NYSE	SKT	Wed, Feb 11, 1998	7.67	7.70	7.64	7.67
1189	NYSE	SKT	Tue, Feb 10, 1998	7.69	7.72	7.63	7.67
1188	NYSE	SKT	Mon, Feb 9, 1998	7.70	7.70	7.64	7.69
1187	NYSE	SKT	Fri, Feb 6, 1998	7.66	7.70	7.58	7.67
1186	NYSE	SKT	Thu, Feb 5, 1998	7.73	7.73	7.67	7.69
1185	NYSE	SKT	Wed, Feb 4, 1998	7.75	7.80	7.70	7.77
1184	NYSE	SKT	Tue, Feb 3, 1998	7.70	7.75	7.67	7.75
1183	NYSE	SKT	Mon, Feb 2, 1998	7.73	7.75	7.64	7.66
1182	NYSE	SKT	Fri, Jan 30, 1998	7.61	7.72	7.61	7.72
1181	NYSE	SKT	Thu, Jan 29, 1998	7.63	7.64	7.59	7.64
1180	NYSE	SKT	Wed, Jan 28, 1998	7.63	7.64	7.56	7.63
1179	NYSE	SKT	Tue, Jan 27, 1998	7.66	7.70	7.63	7.70
1178	NYSE	SKT	Mon, Jan 26, 1998	7.59	7.67	7.58	7.66
1177	NYSE	SKT	Fri, Jan 23, 1998	7.66	7.67	7.63	7.63
1176	NYSE	SKT	Thu, Jan 22, 1998	7.66	7.67	7.63	7.66
1175	NYSE	SKT	Wed, Jan 21, 1998	7.69	7.69	7.63	7.66
1174	NYSE	SKT	Tue, Jan 20, 1998	7.55	7.66	7.52	7.66
1173	NYSE	SKT	Fri, Jan 16, 1998	7.63	7.64	7.59	7.61
1172	NYSE	SKT	Thu, Jan 15, 1998	7.64	7.64	7.55	7.58
1171	NYSE	SKT	Wed, Jan 14, 1998	7.61	7.63	7.55	7.59
1170	NYSE	SKT	Tue, Jan 13, 1998	7.53	7.64	7.50	7.64
1169	NYSE	SKT	Mon, Jan 12, 1998	7.52	7.59	7.52	7.53
1168	NYSE	SKT	Fri, Jan 9, 1998	7.63	7.63	7.52	7.55
1167	NYSE	SKT	Thu, Jan 8, 1998	7.59	7.64	7.55	7.63
1166	NYSE	SKT	Wed, Jan 7, 1998	7.55	7.58	7.53	7.56
1165	NYSE	SKT	Tue, Jan 6, 1998	7.52	7.58	7.50	7.50
1164	NYSE	SKT	Mon, Jan 5, 1998	7.52	7.59	7.52	7.53
1163	NYSE	SKT	Fri, Jan 2, 1998	7.61	7.66	7.56	7.56
1162	NYSE	SKT	Wed, Dec 31, 1997	7.50	7.69	7.50	7.64
1161	NYSE	SKT	Tue, Dec 30, 1997	7.50	7.50	7.45	7.50
1160	NYSE	SKT	Mon, Dec 29, 1997	7.44	7.50	7.44	7.50
1159	NYSE	SKT	Fri, Dec 26, 1997	7.44	7.44	7.38	7.38
1158	NYSE	SKT	Wed, Dec 24, 1997	7.50	7.52	7.38	7.44
1157	NYSE	SKT	Tue, Dec 23, 1997	7.47	7.52	7.47	7.50
1156	NYSE	SKT	Mon, Dec 22, 1997	7.34	7.44	7.28	7.44
1155	NYSE	SKT	Fri, Dec 19, 1997	7.25	7.33	7.20	7.33
1154	NYSE	SKT	Thu, Dec 18, 1997	7.44	7.45	7.30	7.31
1153	NYSE	SKT	Wed, Dec 17, 1997	7.41	7.42	7.39	7.41
1152	NYSE	SKT	Tue, Dec 16, 1997	7.39	7.39	7.39	7.39
1151	NYSE	SKT	Mon, Dec 15, 1997	7.41	7.42	7.38	7.41
1150	NYSE	SKT	Fri, Dec 12, 1997	7.41	7.47	7.36	7.42
1149	NYSE	SKT	Thu, Dec 11, 1997	7.33	7.38	7.25	7.36
1148	NYSE	SKT	Wed, Dec 10, 1997	7.30	7.36	7.30	7.31
1147	NYSE	SKT	Tue, Dec 9, 1997	7.30	7.33	7.27	7.31
1146	NYSE	SKT	Mon, Dec 8, 1997	7.31	7.38	7.28	7.33
1145	NYSE	SKT	Fri, Dec 5, 1997	7.30	7.41	7.28	7.33
1144	NYSE	SKT	Thu, Dec 4, 1997	7.31	7.31	7.25	7.30
1143	NYSE	SKT	Wed, Dec 3, 1997	7.28	7.30	7.19	7.28
1142	NYSE	SKT	Tue, Dec 2, 1997	7.28	7.31	7.25	7.25
1141	NYSE	SKT	Mon, Dec 1, 1997	7.27	7.31	7.25	7.31
1140	NYSE	SKT	Fri, Nov 28, 1997	7.25	7.31	7.22	7.22
1139	NYSE	SKT	Wed, Nov 26, 1997	7.25	7.28	7.22	7.25
1138	NYSE	SKT	Tue, Nov 25, 1997	7.25	7.28	7.20	7.20
1137	NYSE	SKT	Mon, Nov 24, 1997	7.20	7.22	7.16	7.19
1136	NYSE	SKT	Fri, Nov 21, 1997	7.20	7.22	7.17	7.17
1135	NYSE	SKT	Thu, Nov 20, 1997	7.16	7.27	7.16	7.22
1134	NYSE	SKT	Wed, Nov 19, 1997	7.14	7.14	7.09	7.14
1133	NYSE	SKT	Tue, Nov 18, 1997	7.13	7.16	7.13	7.14
1132	NYSE	SKT	Mon, Nov 17, 1997	7.14	7.14	7.05	7.09
1131	NYSE	SKT	Fri, Nov 14, 1997	7.19	7.19	7.08	7.11
1130	NYSE	SKT	Thu, Nov 13, 1997	6.98	7.25	6.98	7.16
1129	NYSE	SKT	Wed, Nov 12, 1997	7.17	7.19	6.98	6.98
1128	NYSE	SKT	Tue, Nov 11, 1997	7.25	7.27	7.19	7.20
1127	NYSE	SKT	Mon, Nov 10, 1997	7.06	7.27	7.06	7.25
1126	NYSE	SKT	Fri, Nov 7, 1997	7.00	7.06	6.97	7.06
1125	NYSE	SKT	Thu, Nov 6, 1997	7.02	7.06	6.98	7.00
1124	NYSE	SKT	Wed, Nov 5, 1997	7.05	7.05	6.94	7.02
1123	NYSE	SKT	Tue, Nov 4, 1997	7.20	7.20	7.05	7.06
1122	NYSE	SKT	Mon, Nov 3, 1997	7.14	7.23	7.08	7.23
1121	NYSE	SKT	Fri, Oct 31, 1997	7.16	7.20	7.03	7.13
1120	NYSE	SKT	Thu, Oct 30, 1997	7.22	7.23	7.13	7.13
1119	NYSE	SKT	Wed, Oct 29, 1997	7.02	7.25	7.00	7.22
1118	NYSE	SKT	Tue, Oct 28, 1997	6.89	7.06	6.63	6.97
1117	NYSE	SKT	Mon, Oct 27, 1997	7.22	7.23	6.89	6.95
1116	NYSE	SKT	Fri, Oct 24, 1997	7.30	7.34	7.19	7.20
1115	NYSE	SKT	Thu, Oct 23, 1997	7.34	7.38	7.22	7.27
1114	NYSE	SKT	Wed, Oct 22, 1997	7.55	7.55	7.45	7.47
1113	NYSE	SKT	Tue, Oct 21, 1997	7.58	7.70	7.58	7.70
1112	NYSE	SKT	Mon, Oct 20, 1997	7.72	7.72	7.58	7.58
1111	NYSE	SKT	Fri, Oct 17, 1997	7.59	7.73	7.56	7.73
1110	NYSE	SKT	Thu, Oct 16, 1997	7.75	7.75	7.59	7.63
1109	NYSE	SKT	Wed, Oct 15, 1997	7.63	7.73	7.56	7.73
1108	NYSE	SKT	Tue, Oct 14, 1997	7.53	7.66	7.47	7.61
1107	NYSE	SKT	Mon, Oct 13, 1997	7.44	7.53	7.41	7.50
1106	NYSE	SKT	Fri, Oct 10, 1997	7.34	7.50	7.34	7.48
1105	NYSE	SKT	Thu, Oct 9, 1997	7.41	7.42	7.38	7.39
1104	NYSE	SKT	Wed, Oct 8, 1997	7.41	7.42	7.38	7.39
1103	NYSE	SKT	Tue, Oct 7, 1997	7.39	7.44	7.34	7.38
1102	NYSE	SKT	Mon, Oct 6, 1997	7.39	7.42	7.33	7.39
1101	NYSE	SKT	Fri, Oct 3, 1997	7.39	7.41	7.30	7.34
1100	NYSE	SKT	Thu, Oct 2, 1997	7.33	7.42	7.30	7.38
1099	NYSE	SKT	Wed, Oct 1, 1997	7.36	7.38	7.28	7.30
1098	NYSE	SKT	Tue, Sep 30, 1997	7.36	7.41	7.33	7.36
1097	NYSE	SKT	Mon, Sep 29, 1997	7.31	7.36	7.30	7.34
1096	NYSE	SKT	Fri, Sep 26, 1997	7.31	7.36	7.28	7.33
1095	NYSE	SKT	Thu, Sep 25, 1997	7.28	7.30	7.27	7.30
1094	NYSE	SKT	Wed, Sep 24, 1997	7.28	7.30	7.28	7.28
1093	NYSE	SKT	Tue, Sep 23, 1997	7.30	7.30	7.27	7.28
1092	NYSE	SKT	Mon, Sep 22, 1997	7.31	7.33	7.27	7.28
1091	NYSE	SKT	Fri, Sep 19, 1997	7.27	7.31	7.27	7.31
1090	NYSE	SKT	Thu, Sep 18, 1997	7.27	7.30	7.27	7.27
1089	NYSE	SKT	Wed, Sep 17, 1997	7.28	7.33	7.25	7.28
1088	NYSE	SKT	Tue, Sep 16, 1997	7.30	7.38	7.25	7.27
1087	NYSE	SKT	Mon, Sep 15, 1997	7.41	7.41	7.27	7.30
1086	NYSE	SKT	Fri, Sep 12, 1997	7.36	7.44	7.34	7.44
1085	NYSE	SKT	Thu, Sep 11, 1997	7.33	7.38	7.33	7.36
1084	NYSE	SKT	Wed, Sep 10, 1997	7.33	7.34	7.33	7.34
1083	NYSE	SKT	Tue, Sep 9, 1997	7.34	7.34	7.31	7.31
1082	NYSE	SKT	Mon, Sep 8, 1997	7.38	7.42	7.33	7.34
1081	NYSE	SKT	Fri, Sep 5, 1997	7.33	7.39	7.31	7.39
1080	NYSE	SKT	Thu, Sep 4, 1997	7.44	7.44	7.22	7.30
1079	NYSE	SKT	Wed, Sep 3, 1997	7.41	7.47	7.38	7.41
1078	NYSE	SKT	Tue, Sep 2, 1997	7.25	7.36	7.25	7.36
1077	NYSE	SKT	Fri, Aug 29, 1997	7.28	7.36	7.25	7.27
1076	NYSE	SKT	Thu, Aug 28, 1997	7.30	7.44	7.28	7.31
1075	NYSE	SKT	Wed, Aug 27, 1997	7.25	7.30	7.25	7.30
1074	NYSE	SKT	Tue, Aug 26, 1997	7.31	7.31	7.22	7.25
1073	NYSE	SKT	Mon, Aug 25, 1997	7.19	7.28	7.19	7.25
1072	NYSE	SKT	Fri, Aug 22, 1997	7.16	7.22	7.16	7.22
1071	NYSE	SKT	Thu, Aug 21, 1997	7.28	7.28	7.06	7.19
1070	NYSE	SKT	Wed, Aug 20, 1997	7.22	7.30	7.16	7.28
1069	NYSE	SKT	Tue, Aug 19, 1997	7.22	7.27	7.16	7.25
1068	NYSE	SKT	Mon, Aug 18, 1997	7.16	7.23	7.14	7.20
1067	NYSE	SKT	Fri, Aug 15, 1997	7.09	7.13	7.08	7.09
1066	NYSE	SKT	Thu, Aug 14, 1997	7.11	7.16	7.08	7.09
1065	NYSE	SKT	Wed, Aug 13, 1997	7.03	7.09	7.02	7.08
1064	NYSE	SKT	Tue, Aug 12, 1997	7.13	7.13	7.05	7.05
1063	NYSE	SKT	Mon, Aug 11, 1997	7.13	7.13	7.06	7.09
1062	NYSE	SKT	Fri, Aug 8, 1997	7.11	7.11	7.06	7.09
1061	NYSE	SKT	Thu, Aug 7, 1997	7.11	7.11	7.08	7.11
1060	NYSE	SKT	Wed, Aug 6, 1997	7.11	7.11	7.08	7.11
1059	NYSE	SKT	Tue, Aug 5, 1997	7.09	7.13	7.09	7.11
1058	NYSE	SKT	Mon, Aug 4, 1997	7.11	7.13	7.11	7.13
1057	NYSE	SKT	Fri, Aug 1, 1997	7.13	7.13	7.08	7.13
1056	NYSE	SKT	Thu, Jul 31, 1997	7.11	7.25	7.09	7.13
1055	NYSE	SKT	Wed, Jul 30, 1997	7.13	7.13	7.06	7.13
1054	NYSE	SKT	Tue, Jul 29, 1997	7.06	7.13	7.06	7.13
1053	NYSE	SKT	Mon, Jul 28, 1997	7.11	7.11	7.06	7.08
1052	NYSE	SKT	Fri, Jul 25, 1997	7.02	7.11	7.02	7.11
1051	NYSE	SKT	Thu, Jul 24, 1997	7.03	7.09	7.03	7.08
1050	NYSE	SKT	Wed, Jul 23, 1997	7.08	7.08	6.98	7.03
1049	NYSE	SKT	Tue, Jul 22, 1997	7.25	7.25	7.17	7.22
1048	NYSE	SKT	Mon, Jul 21, 1997	7.36	7.36	7.25	7.25
1047	NYSE	SKT	Fri, Jul 18, 1997	7.45	7.45	7.36	7.36
1046	NYSE	SKT	Thu, Jul 17, 1997	7.31	7.42	7.31	7.34
1045	NYSE	SKT	Wed, Jul 16, 1997	7.22	7.38	7.22	7.33
1044	NYSE	SKT	Tue, Jul 15, 1997	7.16	7.25	7.14	7.22
1043	NYSE	SKT	Mon, Jul 14, 1997	7.19	7.19	7.14	7.16
1042	NYSE	SKT	Fri, Jul 11, 1997	7.13	7.22	7.13	7.22
1041	NYSE	SKT	Thu, Jul 10, 1997	7.02	7.09	7.02	7.09
1040	NYSE	SKT	Wed, Jul 9, 1997	6.98	7.02	6.95	7.02
1039	NYSE	SKT	Tue, Jul 8, 1997	6.95	6.97	6.94	6.97
1038	NYSE	SKT	Mon, Jul 7, 1997	6.94	6.98	6.94	6.95
1037	NYSE	SKT	Thu, Jul 3, 1997	6.86	6.91	6.84	6.88
1036	NYSE	SKT	Wed, Jul 2, 1997	6.81	6.86	6.81	6.84
1035	NYSE	SKT	Tue, Jul 1, 1997	6.72	6.75	6.72	6.75
1034	NYSE	SKT	Mon, Jun 30, 1997	6.66	6.72	6.66	6.72
1033	NYSE	SKT	Fri, Jun 27, 1997	6.69	6.72	6.64	6.72
1032	NYSE	SKT	Thu, Jun 26, 1997	6.69	6.72	6.64	6.69
1031	NYSE	SKT	Wed, Jun 25, 1997	6.73	6.73	6.63	6.69
1030	NYSE	SKT	Tue, Jun 24, 1997	6.75	6.75	6.72	6.73
1029	NYSE	SKT	Mon, Jun 23, 1997	6.75	6.75	6.72	6.75
1028	NYSE	SKT	Fri, Jun 20, 1997	6.75	6.78	6.72	6.75
1027	NYSE	SKT	Thu, Jun 19, 1997	6.75	6.75	6.69	6.72
1026	NYSE	SKT	Wed, Jun 18, 1997	6.78	6.78	6.69	6.69
1025	NYSE	SKT	Tue, Jun 17, 1997	6.78	6.81	6.75	6.78
1024	NYSE	SKT	Mon, Jun 16, 1997	6.69	6.75	6.69	6.75
1023	NYSE	SKT	Fri, Jun 13, 1997	6.75	6.75	6.69	6.72
1022	NYSE	SKT	Thu, Jun 12, 1997	6.75	6.75	6.69	6.75
1021	NYSE	SKT	Wed, Jun 11, 1997	6.75	6.78	6.69	6.75
1020	NYSE	SKT	Tue, Jun 10, 1997	6.75	6.81	6.72	6.72
1019	NYSE	SKT	Mon, Jun 9, 1997	6.78	6.78	6.72	6.75
1018	NYSE	SKT	Fri, Jun 6, 1997	6.72	6.78	6.72	6.78
1017	NYSE	SKT	Thu, Jun 5, 1997	6.75	6.75	6.72	6.75
1016	NYSE	SKT	Wed, Jun 4, 1997	6.72	6.75	6.72	6.75
1015	NYSE	SKT	Tue, Jun 3, 1997	6.72	6.75	6.69	6.75
1014	NYSE	SKT	Mon, Jun 2, 1997	6.72	6.75	6.72	6.75
1013	NYSE	SKT	Fri, May 30, 1997	6.75	6.75	6.69	6.75
1012	NYSE	SKT	Thu, May 29, 1997	6.72	6.78	6.72	6.78
1011	NYSE	SKT	Wed, May 28, 1997	6.66	6.72	6.66	6.72
1010	NYSE	SKT	Tue, May 27, 1997	6.69	6.75	6.69	6.69
1009	NYSE	SKT	Fri, May 23, 1997	6.72	6.72	6.63	6.63
1008	NYSE	SKT	Thu, May 22, 1997	6.69	6.72	6.63	6.72
1007	NYSE	SKT	Wed, May 21, 1997	6.72	6.72	6.66	6.66
1006	NYSE	SKT	Tue, May 20, 1997	6.69	6.72	6.66	6.69
1005	NYSE	SKT	Mon, May 19, 1997	6.63	6.75	6.63	6.75
1004	NYSE	SKT	Fri, May 16, 1997	6.69	6.69	6.59	6.66
1003	NYSE	SKT	Thu, May 15, 1997	6.56	6.66	6.56	6.63
1002	NYSE	SKT	Wed, May 14, 1997	6.66	6.69	6.56	6.59
1001	NYSE	SKT	Tue, May 13, 1997	6.56	6.66	6.56	6.66
1000	NYSE	SKT	Mon, May 12, 1997	6.59	6.59	6.50	6.53
999	NYSE	SKT	Fri, May 9, 1997	6.66	6.66	6.56	6.56
998	NYSE	SKT	Thu, May 8, 1997	6.63	6.69	6.59	6.69
997	NYSE	SKT	Wed, May 7, 1997	6.69	6.69	6.66	6.66
996	NYSE	SKT	Tue, May 6, 1997	6.63	6.69	6.56	6.69
995	NYSE	SKT	Mon, May 5, 1997	6.53	6.75	6.50	6.69
994	NYSE	SKT	Fri, May 2, 1997	6.41	6.50	6.41	6.50
993	NYSE	SKT	Thu, May 1, 1997	6.25	6.44	6.22	6.44
992	NYSE	SKT	Wed, Apr 30, 1997	6.19	6.25	6.19	6.25
991	NYSE	SKT	Tue, Apr 29, 1997	6.25	6.25	6.19	6.22
990	NYSE	SKT	Mon, Apr 28, 1997	6.25	6.25	6.22	6.25
989	NYSE	SKT	Fri, Apr 25, 1997	6.25	6.28	6.22	6.22
988	NYSE	SKT	Thu, Apr 24, 1997	6.28	6.31	6.22	6.22
987	NYSE	SKT	Wed, Apr 23, 1997	6.31	6.31	6.28	6.31
986	NYSE	SKT	Tue, Apr 22, 1997	6.44	6.47	6.41	6.44
985	NYSE	SKT	Mon, Apr 21, 1997	6.41	6.44	6.38	6.44
984	NYSE	SKT	Fri, Apr 18, 1997	6.38	6.41	6.34	6.38
983	NYSE	SKT	Thu, Apr 17, 1997	6.41	6.41	6.31	6.34
982	NYSE	SKT	Wed, Apr 16, 1997	6.31	6.41	6.28	6.41
981	NYSE	SKT	Tue, Apr 15, 1997	6.28	6.31	6.25	6.31
980	NYSE	SKT	Mon, Apr 14, 1997	6.25	6.28	6.22	6.28
979	NYSE	SKT	Fri, Apr 11, 1997	6.25	6.28	6.22	6.25
978	NYSE	SKT	Thu, Apr 10, 1997	6.09	6.25	6.09	6.25
977	NYSE	SKT	Wed, Apr 9, 1997	6.00	6.13	6.00	6.13
976	NYSE	SKT	Tue, Apr 8, 1997	6.31	6.31	5.75	6.00
975	NYSE	SKT	Mon, Apr 7, 1997	6.25	6.28	6.22	6.28
974	NYSE	SKT	Fri, Apr 4, 1997	6.16	6.22	6.06	6.22
973	NYSE	SKT	Thu, Apr 3, 1997	6.41	6.41	6.16	6.22
972	NYSE	SKT	Wed, Apr 2, 1997	6.53	6.56	6.44	6.44
971	NYSE	SKT	Tue, Apr 1, 1997	6.56	6.59	6.53	6.56
970	NYSE	SKT	Mon, Mar 31, 1997	6.56	6.59	6.53	6.56
969	NYSE	SKT	Thu, Mar 27, 1997	6.53	6.63	6.53	6.59
968	NYSE	SKT	Wed, Mar 26, 1997	6.53	6.56	6.50	6.53
967	NYSE	SKT	Tue, Mar 25, 1997	6.66	6.66	6.50	6.53
966	NYSE	SKT	Mon, Mar 24, 1997	6.56	6.66	6.56	6.66
965	NYSE	SKT	Fri, Mar 21, 1997	6.59	6.66	6.56	6.59
964	NYSE	SKT	Thu, Mar 20, 1997	6.56	6.56	6.38	6.56
963	NYSE	SKT	Wed, Mar 19, 1997	6.53	6.59	6.50	6.56
962	NYSE	SKT	Tue, Mar 18, 1997	6.41	6.56	6.38	6.56
961	NYSE	SKT	Mon, Mar 17, 1997	6.41	6.41	6.31	6.41
960	NYSE	SKT	Fri, Mar 14, 1997	6.28	6.38	6.25	6.38
959	NYSE	SKT	Thu, Mar 13, 1997	6.41	6.44	6.22	6.25
958	NYSE	SKT	Wed, Mar 12, 1997	6.44	6.47	6.38	6.41
957	NYSE	SKT	Tue, Mar 11, 1997	6.38	6.38	6.28	6.38
956	NYSE	SKT	Mon, Mar 10, 1997	6.34	6.38	6.34	6.38
955	NYSE	SKT	Fri, Mar 7, 1997	6.28	6.34	6.25	6.31
954	NYSE	SKT	Thu, Mar 6, 1997	6.25	6.28	6.22	6.28
953	NYSE	SKT	Wed, Mar 5, 1997	6.22	6.25	6.19	6.22
952	NYSE	SKT	Tue, Mar 4, 1997	6.19	6.25	6.19	6.19
951	NYSE	SKT	Mon, Mar 3, 1997	6.25	6.31	6.19	6.19
950	NYSE	SKT	Fri, Feb 28, 1997	6.38	6.38	6.16	6.22
949	NYSE	SKT	Thu, Feb 27, 1997	6.44	6.44	6.38	6.41
948	NYSE	SKT	Wed, Feb 26, 1997	6.41	6.44	6.41	6.41
947	NYSE	SKT	Tue, Feb 25, 1997	6.34	6.41	6.34	6.41
946	NYSE	SKT	Mon, Feb 24, 1997	6.41	6.41	6.34	6.34
945	NYSE	SKT	Fri, Feb 21, 1997	6.41	6.44	6.38	6.44
944	NYSE	SKT	Thu, Feb 20, 1997	6.34	6.41	6.34	6.41
943	NYSE	SKT	Wed, Feb 19, 1997	6.41	6.44	6.34	6.41
942	NYSE	SKT	Tue, Feb 18, 1997	6.47	6.47	6.41	6.47
941	NYSE	SKT	Fri, Feb 14, 1997	6.31	6.47	6.31	6.44
940	NYSE	SKT	Thu, Feb 13, 1997	6.22	6.28	6.22	6.25
939	NYSE	SKT	Wed, Feb 12, 1997	6.19	6.19	6.13	6.16
938	NYSE	SKT	Tue, Feb 11, 1997	6.38	6.38	6.00	6.16
937	NYSE	SKT	Mon, Feb 10, 1997	6.47	6.47	6.34	6.41
936	NYSE	SKT	Fri, Feb 7, 1997	6.50	6.50	6.47	6.50
935	NYSE	SKT	Thu, Feb 6, 1997	6.47	6.50	6.47	6.47
934	NYSE	SKT	Wed, Feb 5, 1997	6.53	6.53	6.44	6.44
933	NYSE	SKT	Tue, Feb 4, 1997	6.44	6.56	6.44	6.50
932	NYSE	SKT	Mon, Feb 3, 1997	6.44	6.44	6.41	6.44
931	NYSE	SKT	Fri, Jan 31, 1997	6.44	6.47	6.38	6.44
930	NYSE	SKT	Thu, Jan 30, 1997	6.47	6.47	6.44	6.47
929	NYSE	SKT	Wed, Jan 29, 1997	6.50	6.50	6.44	6.44
928	NYSE	SKT	Tue, Jan 28, 1997	6.50	6.53	6.50	6.53
927	NYSE	SKT	Mon, Jan 27, 1997	6.53	6.53	6.50	6.53
926	NYSE	SKT	Fri, Jan 24, 1997	6.56	6.56	6.50	6.53
925	NYSE	SKT	Thu, Jan 23, 1997	6.69	6.69	6.53	6.53
924	NYSE	SKT	Wed, Jan 22, 1997	6.59	6.66	6.59	6.66
923	NYSE	SKT	Tue, Jan 21, 1997	6.75	6.78	6.72	6.75
922	NYSE	SKT	Mon, Jan 20, 1997	6.75	6.75	6.69	6.72
921	NYSE	SKT	Fri, Jan 17, 1997	6.75	6.75	6.72	6.75
920	NYSE	SKT	Thu, Jan 16, 1997	6.81	6.81	6.72	6.72
919	NYSE	SKT	Wed, Jan 15, 1997	6.84	6.88	6.78	6.78
918	NYSE	SKT	Tue, Jan 14, 1997	6.81	6.88	6.81	6.81
917	NYSE	SKT	Mon, Jan 13, 1997	6.78	6.84	6.78	6.81
916	NYSE	SKT	Fri, Jan 10, 1997	6.75	6.81	6.75	6.78
915	NYSE	SKT	Thu, Jan 9, 1997	6.78	6.84	6.75	6.75
914	NYSE	SKT	Wed, Jan 8, 1997	6.81	6.88	6.78	6.81
913	NYSE	SKT	Tue, Jan 7, 1997	6.78	6.84	6.78	6.81
912	NYSE	SKT	Mon, Jan 6, 1997	6.69	6.78	6.69	6.75
911	NYSE	SKT	Fri, Jan 3, 1997	6.72	6.75	6.69	6.75
910	NYSE	SKT	Thu, Jan 2, 1997	6.78	6.84	6.69	6.69
909	NYSE	SKT	Tue, Dec 31, 1996	6.69	6.84	6.69	6.81
908	NYSE	SKT	Mon, Dec 30, 1996	6.53	6.69	6.53	6.69
907	NYSE	SKT	Fri, Dec 27, 1996	6.41	6.53	6.41	6.53
906	NYSE	SKT	Thu, Dec 26, 1996	6.34	6.41	6.34	6.38
905	NYSE	SKT	Tue, Dec 24, 1996	6.31	6.34	6.31	6.34
904	NYSE	SKT	Mon, Dec 23, 1996	6.31	6.34	6.28	6.31
903	NYSE	SKT	Fri, Dec 20, 1996	6.31	6.31	6.25	6.28
902	NYSE	SKT	Thu, Dec 19, 1996	6.13	6.38	6.13	6.31
901	NYSE	SKT	Wed, Dec 18, 1996	6.13	6.19	6.09	6.16
900	NYSE	SKT	Tue, Dec 17, 1996	6.06	6.16	6.06	6.13
899	NYSE	SKT	Mon, Dec 16, 1996	6.03	6.09	6.03	6.09
898	NYSE	SKT	Fri, Dec 13, 1996	6.03	6.06	6.03	6.06
897	NYSE	SKT	Thu, Dec 12, 1996	6.03	6.06	6.03	6.06
896	NYSE	SKT	Wed, Dec 11, 1996	6.03	6.06	6.03	6.06
895	NYSE	SKT	Tue, Dec 10, 1996	6.06	6.06	6.03	6.03
894	NYSE	SKT	Mon, Dec 9, 1996	6.00	6.06	6.00	6.03
893	NYSE	SKT	Fri, Dec 6, 1996	6.00	6.00	5.97	6.00
892	NYSE	SKT	Thu, Dec 5, 1996	6.00	6.00	5.94	6.00
891	NYSE	SKT	Wed, Dec 4, 1996	5.91	6.00	5.91	6.00
890	NYSE	SKT	Tue, Dec 3, 1996	5.97	5.97	5.88	5.91
889	NYSE	SKT	Mon, Dec 2, 1996	5.94	6.00	5.94	5.94
888	NYSE	SKT	Fri, Nov 29, 1996	5.97	6.00	5.94	6.00
887	NYSE	SKT	Wed, Nov 27, 1996	5.97	6.00	5.97	6.00
886	NYSE	SKT	Tue, Nov 26, 1996	6.00	6.03	5.94	5.97
885	NYSE	SKT	Mon, Nov 25, 1996	6.06	6.06	5.94	6.03
884	NYSE	SKT	Fri, Nov 22, 1996	6.06	6.09	6.06	6.09
883	NYSE	SKT	Thu, Nov 21, 1996	6.13	6.13	6.06	6.06
882	NYSE	SKT	Wed, Nov 20, 1996	6.13	6.13	6.09	6.09
881	NYSE	SKT	Tue, Nov 19, 1996	6.09	6.13	6.06	6.13
880	NYSE	SKT	Mon, Nov 18, 1996	6.13	6.13	6.09	6.09
879	NYSE	SKT	Fri, Nov 15, 1996	6.09	6.13	6.06	6.13
878	NYSE	SKT	Thu, Nov 14, 1996	6.09	6.13	6.06	6.09
877	NYSE	SKT	Wed, Nov 13, 1996	6.13	6.13	6.09	6.13
876	NYSE	SKT	Tue, Nov 12, 1996	6.13	6.13	6.09	6.13
875	NYSE	SKT	Mon, Nov 11, 1996	6.16	6.16	6.13	6.16
874	NYSE	SKT	Fri, Nov 8, 1996	6.09	6.13	6.09	6.13
873	NYSE	SKT	Thu, Nov 7, 1996	6.13	6.13	6.09	6.13
872	NYSE	SKT	Wed, Nov 6, 1996	6.09	6.09	6.06	6.09
871	NYSE	SKT	Tue, Nov 5, 1996	6.09	6.09	6.06	6.09
870	NYSE	SKT	Mon, Nov 4, 1996	6.06	6.09	6.06	6.09
869	NYSE	SKT	Fri, Nov 1, 1996	6.06	6.09	6.06	6.09
868	NYSE	SKT	Thu, Oct 31, 1996	6.09	6.13	6.06	6.06
867	NYSE	SKT	Wed, Oct 30, 1996	6.09	6.09	6.06	6.09
866	NYSE	SKT	Tue, Oct 29, 1996	6.09	6.09	6.06	6.09
865	NYSE	SKT	Mon, Oct 28, 1996	6.06	6.06	6.03	6.03
864	NYSE	SKT	Fri, Oct 25, 1996	6.00	6.09	6.00	6.06
863	NYSE	SKT	Thu, Oct 24, 1996	6.03	6.09	6.00	6.03
862	NYSE	SKT	Wed, Oct 23, 1996	6.09	6.09	6.03	6.03
861	NYSE	SKT	Tue, Oct 22, 1996	6.16	6.19	6.16	6.19
860	NYSE	SKT	Mon, Oct 21, 1996	6.16	6.19	6.13	6.16
859	NYSE	SKT	Fri, Oct 18, 1996	6.06	6.13	6.06	6.13
858	NYSE	SKT	Thu, Oct 17, 1996	6.06	6.06	6.03	6.06
857	NYSE	SKT	Wed, Oct 16, 1996	6.06	6.06	6.03	6.06
856	NYSE	SKT	Tue, Oct 15, 1996	6.09	6.13	6.03	6.09
855	NYSE	SKT	Mon, Oct 14, 1996	6.13	6.13	6.09	6.13
854	NYSE	SKT	Fri, Oct 11, 1996	6.06	6.13	6.06	6.13
853	NYSE	SKT	Thu, Oct 10, 1996	6.00	6.03	5.97	6.03
852	NYSE	SKT	Wed, Oct 9, 1996	5.97	5.97	5.94	5.97
851	NYSE	SKT	Tue, Oct 8, 1996	5.97	5.97	5.94	5.97
850	NYSE	SKT	Mon, Oct 7, 1996	5.97	5.97	5.94	5.97
849	NYSE	SKT	Fri, Oct 4, 1996	5.97	6.00	5.91	5.97
848	NYSE	SKT	Thu, Oct 3, 1996	6.06	6.06	5.97	6.00
847	NYSE	SKT	Wed, Oct 2, 1996	6.09	6.09	6.06	6.09
846	NYSE	SKT	Tue, Oct 1, 1996	6.16	6.22	6.09	6.13
845	NYSE	SKT	Mon, Sep 30, 1996	6.03	6.16	6.03	6.16
844	NYSE	SKT	Fri, Sep 27, 1996	6.06	6.09	6.06	6.09
843	NYSE	SKT	Thu, Sep 26, 1996	6.03	6.06	6.00	6.06
842	NYSE	SKT	Wed, Sep 25, 1996	6.06	6.09	6.00	6.00
841	NYSE	SKT	Tue, Sep 24, 1996	6.13	6.22	6.09	6.13
840	NYSE	SKT	Mon, Sep 23, 1996	6.13	6.13	6.09	6.09
839	NYSE	SKT	Fri, Sep 20, 1996	6.13	6.13	6.06	6.13
838	NYSE	SKT	Thu, Sep 19, 1996	6.13	6.13	6.06	6.13
837	NYSE	SKT	Wed, Sep 18, 1996	6.09	6.09	6.06	6.09
836	NYSE	SKT	Tue, Sep 17, 1996	6.03	6.09	6.03	6.09
835	NYSE	SKT	Mon, Sep 16, 1996	6.13	6.13	6.03	6.03
834	NYSE	SKT	Fri, Sep 13, 1996	6.03	6.06	6.00	6.06
833	NYSE	SKT	Thu, Sep 12, 1996	6.00	6.03	6.00	6.03
832	NYSE	SKT	Wed, Sep 11, 1996	6.06	6.06	6.00	6.03
831	NYSE	SKT	Tue, Sep 10, 1996	6.13	6.13	6.00	6.00
830	NYSE	SKT	Mon, Sep 9, 1996	6.09	6.13	6.09	6.13
829	NYSE	SKT	Fri, Sep 6, 1996	6.09	6.13	6.09	6.09
828	NYSE	SKT	Thu, Sep 5, 1996	6.09	6.13	6.09	6.09
827	NYSE	SKT	Wed, Sep 4, 1996	6.13	6.13	6.06	6.13
826	NYSE	SKT	Tue, Sep 3, 1996	6.03	6.09	6.03	6.06
825	NYSE	SKT	Fri, Aug 30, 1996	6.06	6.13	6.03	6.03
824	NYSE	SKT	Thu, Aug 29, 1996	6.09	6.13	6.03	6.03
823	NYSE	SKT	Wed, Aug 28, 1996	6.00	6.09	5.97	6.06
822	NYSE	SKT	Tue, Aug 27, 1996	6.00	6.00	5.97	6.00
821	NYSE	SKT	Mon, Aug 26, 1996	5.94	6.00	5.94	5.94
820	NYSE	SKT	Fri, Aug 23, 1996	5.97	6.00	5.97	6.00
819	NYSE	SKT	Thu, Aug 22, 1996	5.97	6.00	5.97	5.97
818	NYSE	SKT	Wed, Aug 21, 1996	5.94	5.97	5.94	5.97
817	NYSE	SKT	Tue, Aug 20, 1996	6.00	6.00	5.94	5.94
816	NYSE	SKT	Mon, Aug 19, 1996	6.00	6.03	6.00	6.03
815	NYSE	SKT	Fri, Aug 16, 1996	6.00	6.03	6.00	6.03
814	NYSE	SKT	Thu, Aug 15, 1996	5.94	5.97	5.94	5.94
813	NYSE	SKT	Wed, Aug 14, 1996	5.97	5.97	5.91	5.94
812	NYSE	SKT	Tue, Aug 13, 1996	5.91	5.94	5.91	5.94
811	NYSE	SKT	Mon, Aug 12, 1996	5.88	5.94	5.88	5.91
810	NYSE	SKT	Fri, Aug 9, 1996	5.97	5.97	5.88	5.88
809	NYSE	SKT	Thu, Aug 8, 1996	5.88	5.97	5.88	5.97
808	NYSE	SKT	Wed, Aug 7, 1996	5.97	5.97	5.84	5.84
807	NYSE	SKT	Tue, Aug 6, 1996	5.97	6.00	5.94	5.94
806	NYSE	SKT	Mon, Aug 5, 1996	6.00	6.00	5.94	5.97
805	NYSE	SKT	Fri, Aug 2, 1996	5.97	6.00	5.97	6.00
804	NYSE	SKT	Thu, Aug 1, 1996	5.94	6.03	5.94	5.97
803	NYSE	SKT	Wed, Jul 31, 1996	5.88	5.91	5.88	5.88
802	NYSE	SKT	Tue, Jul 30, 1996	5.91	5.94	5.88	5.94
801	NYSE	SKT	Mon, Jul 29, 1996	5.84	6.03	5.84	5.88
800	NYSE	SKT	Fri, Jul 26, 1996	5.81	5.88	5.81	5.88
799	NYSE	SKT	Thu, Jul 25, 1996	5.75	5.81	5.75	5.81
798	NYSE	SKT	Wed, Jul 24, 1996	5.75	5.78	5.72	5.75
797	NYSE	SKT	Tue, Jul 23, 1996	6.00	6.00	5.94	5.94
796	NYSE	SKT	Mon, Jul 22, 1996	6.03	6.03	6.00	6.00
795	NYSE	SKT	Fri, Jul 19, 1996	6.06	6.09	6.03	6.03
794	NYSE	SKT	Thu, Jul 18, 1996	5.97	6.03	5.97	6.00
793	NYSE	SKT	Wed, Jul 17, 1996	5.97	6.00	5.94	5.97
792	NYSE	SKT	Tue, Jul 16, 1996	5.84	5.97	5.84	5.94
791	NYSE	SKT	Mon, Jul 15, 1996	5.91	5.94	5.88	5.88
790	NYSE	SKT	Fri, Jul 12, 1996	5.88	5.94	5.84	5.94
789	NYSE	SKT	Thu, Jul 11, 1996	5.84	5.88	5.81	5.88
788	NYSE	SKT	Wed, Jul 10, 1996	5.88	5.94	5.75	5.78
787	NYSE	SKT	Tue, Jul 9, 1996	5.84	5.88	5.81	5.88
786	NYSE	SKT	Mon, Jul 8, 1996	5.91	5.91	5.84	5.88
785	NYSE	SKT	Fri, Jul 5, 1996	5.88	5.91	5.88	5.91
784	NYSE	SKT	Wed, Jul 3, 1996	5.91	5.94	5.88	5.88
783	NYSE	SKT	Tue, Jul 2, 1996	5.88	5.94	5.88	5.94
782	NYSE	SKT	Mon, Jul 1, 1996	5.84	5.88	5.81	5.88
781	NYSE	SKT	Fri, Jun 28, 1996	5.75	5.84	5.75	5.81
780	NYSE	SKT	Thu, Jun 27, 1996	5.94	5.94	5.66	5.72
779	NYSE	SKT	Wed, Jun 26, 1996	5.88	5.91	5.84	5.91
778	NYSE	SKT	Tue, Jun 25, 1996	6.00	6.00	5.78	5.84
777	NYSE	SKT	Mon, Jun 24, 1996	6.00	6.00	5.97	6.00
776	NYSE	SKT	Fri, Jun 21, 1996	6.00	6.00	5.91	5.94
775	NYSE	SKT	Thu, Jun 20, 1996	5.97	6.00	5.97	5.97
774	NYSE	SKT	Wed, Jun 19, 1996	6.03	6.03	5.97	5.97
773	NYSE	SKT	Tue, Jun 18, 1996	6.06	6.06	6.00	6.00
772	NYSE	SKT	Mon, Jun 17, 1996	6.03	6.06	5.97	6.03
771	NYSE	SKT	Fri, Jun 14, 1996	6.03	6.03	6.00	6.00
770	NYSE	SKT	Thu, Jun 13, 1996	6.06	6.06	6.00	6.00
769	NYSE	SKT	Wed, Jun 12, 1996	6.09	6.13	6.00	6.06
768	NYSE	SKT	Tue, Jun 11, 1996	6.06	6.13	6.06	6.09
767	NYSE	SKT	Mon, Jun 10, 1996	6.13	6.13	6.03	6.06
766	NYSE	SKT	Fri, Jun 7, 1996	6.09	6.13	6.06	6.09
765	NYSE	SKT	Thu, Jun 6, 1996	6.09	6.13	6.09	6.09
764	NYSE	SKT	Wed, Jun 5, 1996	6.13	6.13	6.09	6.13
763	NYSE	SKT	Tue, Jun 4, 1996	6.06	6.09	6.06	6.06
762	NYSE	SKT	Mon, Jun 3, 1996	6.06	6.09	6.06	6.06
761	NYSE	SKT	Fri, May 31, 1996	6.03	6.09	6.03	6.06
760	NYSE	SKT	Thu, May 30, 1996	6.03	6.06	6.00	6.03
759	NYSE	SKT	Wed, May 29, 1996	6.09	6.09	6.06	6.09
758	NYSE	SKT	Tue, May 28, 1996	6.06	6.09	6.06	6.06
757	NYSE	SKT	Fri, May 24, 1996	6.09	6.13	6.09	6.09
756	NYSE	SKT	Thu, May 23, 1996	6.13	6.13	6.09	6.09
755	NYSE	SKT	Wed, May 22, 1996	6.13	6.13	6.09	6.09
754	NYSE	SKT	Tue, May 21, 1996	6.13	6.13	6.09	6.13
753	NYSE	SKT	Mon, May 20, 1996	6.09	6.13	6.09	6.09
752	NYSE	SKT	Fri, May 17, 1996	6.09	6.13	6.09	6.09
751	NYSE	SKT	Thu, May 16, 1996	6.13	6.13	6.09	6.13
750	NYSE	SKT	Wed, May 15, 1996	6.06	6.09	6.06	6.09
749	NYSE	SKT	Tue, May 14, 1996	6.09	6.13	6.09	6.13
748	NYSE	SKT	Mon, May 13, 1996	6.09	6.13	6.09	6.09
747	NYSE	SKT	Fri, May 10, 1996	6.13	6.13	6.09	6.09
746	NYSE	SKT	Thu, May 9, 1996	6.16	6.16	6.09	6.09
745	NYSE	SKT	Wed, May 8, 1996	6.13	6.16	6.09	6.16
744	NYSE	SKT	Tue, May 7, 1996	6.09	6.16	6.09	6.16
743	NYSE	SKT	Mon, May 6, 1996	6.09	6.13	6.06	6.13
742	NYSE	SKT	Fri, May 3, 1996	6.09	6.13	6.09	6.09
741	NYSE	SKT	Thu, May 2, 1996	6.13	6.13	6.09	6.09
740	NYSE	SKT	Wed, May 1, 1996	6.16	6.16	6.09	6.09
739	NYSE	SKT	Tue, Apr 30, 1996	6.19	6.22	6.13	6.13
738	NYSE	SKT	Mon, Apr 29, 1996	6.16	6.19	6.13	6.19
737	NYSE	SKT	Fri, Apr 26, 1996	6.13	6.13	6.13	6.13
736	NYSE	SKT	Thu, Apr 25, 1996	6.19	6.22	6.16	6.16
735	NYSE	SKT	Wed, Apr 24, 1996	6.19	6.22	6.16	6.19
734	NYSE	SKT	Tue, Apr 23, 1996	6.25	6.34	6.25	6.34
733	NYSE	SKT	Mon, Apr 22, 1996	6.25	6.31	6.25	6.25
732	NYSE	SKT	Fri, Apr 19, 1996	6.28	6.28	6.25	6.25
731	NYSE	SKT	Thu, Apr 18, 1996	6.25	6.28	6.22	6.28
730	NYSE	SKT	Wed, Apr 17, 1996	6.13	6.22	6.13	6.19
729	NYSE	SKT	Tue, Apr 16, 1996	6.19	6.19	6.13	6.13
728	NYSE	SKT	Mon, Apr 15, 1996	6.13	6.16	6.13	6.16
727	NYSE	SKT	Fri, Apr 12, 1996	6.06	6.13	6.06	6.13
726	NYSE	SKT	Thu, Apr 11, 1996	6.22	6.22	6.03	6.06
725	NYSE	SKT	Wed, Apr 10, 1996	6.25	6.25	6.22	6.22
724	NYSE	SKT	Tue, Apr 9, 1996	6.25	6.25	6.19	6.25
723	NYSE	SKT	Mon, Apr 8, 1996	6.28	6.28	6.22	6.25
722	NYSE	SKT	Thu, Apr 4, 1996	6.28	6.31	6.25	6.28
721	NYSE	SKT	Wed, Apr 3, 1996	6.19	6.25	6.19	6.25
720	NYSE	SKT	Tue, Apr 2, 1996	6.13	6.19	6.13	6.19
719	NYSE	SKT	Mon, Apr 1, 1996	6.22	6.22	6.09	6.09
718	NYSE	SKT	Fri, Mar 29, 1996	6.25	6.25	6.19	6.19
717	NYSE	SKT	Thu, Mar 28, 1996	6.28	6.28	6.25	6.25
716	NYSE	SKT	Wed, Mar 27, 1996	6.25	6.25	6.22	6.25
715	NYSE	SKT	Tue, Mar 26, 1996	6.28	6.31	6.25	6.28
714	NYSE	SKT	Mon, Mar 25, 1996	6.28	6.28	6.25	6.28
713	NYSE	SKT	Fri, Mar 22, 1996	6.25	6.28	6.25	6.25
712	NYSE	SKT	Thu, Mar 21, 1996	6.25	6.28	6.22	6.25
711	NYSE	SKT	Wed, Mar 20, 1996	6.25	6.28	6.22	6.25
710	NYSE	SKT	Tue, Mar 19, 1996	6.22	6.28	6.22	6.25
709	NYSE	SKT	Mon, Mar 18, 1996	6.13	6.19	6.13	6.19
708	NYSE	SKT	Fri, Mar 15, 1996	6.16	6.16	6.03	6.06
707	NYSE	SKT	Thu, Mar 14, 1996	6.19	6.22	6.19	6.22
706	NYSE	SKT	Wed, Mar 13, 1996	6.17	6.22	6.16	6.19
705	NYSE	SKT	Tue, Mar 12, 1996	6.16	6.22	6.09	6.16
704	NYSE	SKT	Mon, Mar 11, 1996	6.19	6.22	6.16	6.19
703	NYSE	SKT	Fri, Mar 8, 1996	6.34	6.34	6.19	6.25
702	NYSE	SKT	Thu, Mar 7, 1996	6.38	6.41	6.28	6.41
701	NYSE	SKT	Wed, Mar 6, 1996	6.25	6.38	6.22	6.34
700	NYSE	SKT	Tue, Mar 5, 1996	6.19	6.25	6.13	6.25
699	NYSE	SKT	Mon, Mar 4, 1996	6.06	6.19	6.06	6.13
698	NYSE	SKT	Fri, Mar 1, 1996	6.09	6.09	6.06	6.06
697	NYSE	SKT	Thu, Feb 29, 1996	6.03	6.09	6.03	6.09
696	NYSE	SKT	Wed, Feb 28, 1996	6.03	6.06	6.03	6.03
695	NYSE	SKT	Tue, Feb 27, 1996	6.06	6.06	6.00	6.00
694	NYSE	SKT	Mon, Feb 26, 1996	6.06	6.09	6.06	6.06
693	NYSE	SKT	Fri, Feb 23, 1996	6.03	6.06	6.03	6.03
692	NYSE	SKT	Thu, Feb 22, 1996	6.06	6.09	6.06	6.06
691	NYSE	SKT	Wed, Feb 21, 1996	6.00	6.03	6.00	6.00
690	NYSE	SKT	Tue, Feb 20, 1996	6.00	6.03	5.97	6.03
689	NYSE	SKT	Fri, Feb 16, 1996	6.00	6.09	6.00	6.06
688	NYSE	SKT	Thu, Feb 15, 1996	5.97	6.03	5.97	6.00
687	NYSE	SKT	Wed, Feb 14, 1996	6.06	6.06	5.97	5.97
686	NYSE	SKT	Tue, Feb 13, 1996	6.06	6.09	6.06	6.06
685	NYSE	SKT	Mon, Feb 12, 1996	6.00	6.03	6.00	6.03
684	NYSE	SKT	Fri, Feb 9, 1996	6.03	6.03	5.97	6.03
683	NYSE	SKT	Thu, Feb 8, 1996	5.97	6.00	5.97	6.00
682	NYSE	SKT	Wed, Feb 7, 1996	5.97	6.00	5.94	5.97
681	NYSE	SKT	Tue, Feb 6, 1996	5.94	6.00	5.88	6.00
680	NYSE	SKT	Mon, Feb 5, 1996	5.91	5.91	5.84	5.88
679	NYSE	SKT	Fri, Feb 2, 1996	6.09	6.09	5.91	5.94
678	NYSE	SKT	Thu, Feb 1, 1996	6.25	6.25	6.13	6.13
677	NYSE	SKT	Wed, Jan 31, 1996	6.22	6.28	6.19	6.19
676	NYSE	SKT	Tue, Jan 30, 1996	6.31	6.31	6.22	6.25
675	NYSE	SKT	Mon, Jan 29, 1996	6.22	6.31	6.22	6.28
674	NYSE	SKT	Fri, Jan 26, 1996	6.22	6.25	6.22	6.22
673	NYSE	SKT	Thu, Jan 25, 1996	6.22	6.28	6.19	6.22
672	NYSE	SKT	Wed, Jan 24, 1996	6.25	6.25	6.19	6.22
671	NYSE	SKT	Tue, Jan 23, 1996	6.44	6.44	6.34	6.34
670	NYSE	SKT	Mon, Jan 22, 1996	6.44	6.44	6.41	6.44
669	NYSE	SKT	Fri, Jan 19, 1996	6.47	6.47	6.44	6.44
668	NYSE	SKT	Thu, Jan 18, 1996	6.25	6.50	6.25	6.47
667	NYSE	SKT	Wed, Jan 17, 1996	6.22	6.34	6.22	6.31
666	NYSE	SKT	Tue, Jan 16, 1996	6.38	6.38	6.25	6.28
665	NYSE	SKT	Mon, Jan 15, 1996	6.38	6.38	6.28	6.34
664	NYSE	SKT	Fri, Jan 12, 1996	6.13	6.38	6.13	6.31
663	NYSE	SKT	Thu, Jan 11, 1996	6.16	6.19	6.16	6.19
662	NYSE	SKT	Wed, Jan 10, 1996	6.19	6.25	6.16	6.19
661	NYSE	SKT	Tue, Jan 9, 1996	6.16	6.19	6.16	6.19
660	NYSE	SKT	Mon, Jan 8, 1996	6.16	6.16	6.13	6.16
659	NYSE	SKT	Fri, Jan 5, 1996	6.03	6.16	6.03	6.16
658	NYSE	SKT	Thu, Jan 4, 1996	6.13	6.16	5.97	5.97
657	NYSE	SKT	Wed, Jan 3, 1996	6.16	6.16	6.09	6.09
656	NYSE	SKT	Tue, Jan 2, 1996	6.19	6.22	6.06	6.13
655	NYSE	SKT	Fri, Dec 29, 1995	6.34	6.34	6.25	6.25
654	NYSE	SKT	Thu, Dec 28, 1995	6.34	6.41	6.31	6.41
653	NYSE	SKT	Wed, Dec 27, 1995	6.41	6.47	6.34	6.38
652	NYSE	SKT	Tue, Dec 26, 1995	6.47	6.47	6.41	6.41
651	NYSE	SKT	Fri, Dec 22, 1995	6.31	6.50	6.31	6.50
650	NYSE	SKT	Thu, Dec 21, 1995	6.16	6.34	6.16	6.31
649	NYSE	SKT	Wed, Dec 20, 1995	6.19	6.19	6.13	6.19
648	NYSE	SKT	Tue, Dec 19, 1995	6.09	6.19	6.06	6.19
647	NYSE	SKT	Mon, Dec 18, 1995	6.03	6.09	6.00	6.09
646	NYSE	SKT	Fri, Dec 15, 1995	6.13	6.13	6.03	6.03
645	NYSE	SKT	Thu, Dec 14, 1995	6.06	6.19	6.00	6.06
644	NYSE	SKT	Wed, Dec 13, 1995	5.91	6.03	5.91	6.03
643	NYSE	SKT	Tue, Dec 12, 1995	6.06	6.09	5.97	5.97
642	NYSE	SKT	Mon, Dec 11, 1995	6.13	6.16	6.06	6.06
641	NYSE	SKT	Fri, Dec 8, 1995	6.09	6.13	6.09	6.13
640	NYSE	SKT	Thu, Dec 7, 1995	6.06	6.13	6.06	6.09
639	NYSE	SKT	Wed, Dec 6, 1995	5.97	6.05	5.94	6.05
638	NYSE	SKT	Tue, Dec 5, 1995	5.88	5.97	5.84	5.94
637	NYSE	SKT	Mon, Dec 4, 1995	5.81	5.88	5.81	5.88
636	NYSE	SKT	Fri, Dec 1, 1995	5.81	5.81	5.78	5.81
635	NYSE	SKT	Thu, Nov 30, 1995	5.78	5.81	5.75	5.75
634	NYSE	SKT	Wed, Nov 29, 1995	5.81	5.81	5.78	5.78
633	NYSE	SKT	Tue, Nov 28, 1995	5.78	5.81	5.75	5.78
632	NYSE	SKT	Mon, Nov 27, 1995	5.78	5.81	5.75	5.78
631	NYSE	SKT	Fri, Nov 24, 1995	5.81	5.81	5.75	5.75
630	NYSE	SKT	Wed, Nov 22, 1995	5.75	5.81	5.75	5.78
629	NYSE	SKT	Tue, Nov 21, 1995	5.81	5.81	5.75	5.81
628	NYSE	SKT	Mon, Nov 20, 1995	5.72	5.81	5.72	5.81
627	NYSE	SKT	Fri, Nov 17, 1995	5.69	5.78	5.69	5.75
626	NYSE	SKT	Thu, Nov 16, 1995	5.81	5.84	5.66	5.72
625	NYSE	SKT	Wed, Nov 15, 1995	5.78	5.84	5.78	5.78
624	NYSE	SKT	Tue, Nov 14, 1995	5.84	5.84	5.75	5.84
623	NYSE	SKT	Mon, Nov 13, 1995	5.81	5.84	5.81	5.84
622	NYSE	SKT	Fri, Nov 10, 1995	5.84	5.84	5.75	5.75
621	NYSE	SKT	Thu, Nov 9, 1995	5.88	5.88	5.84	5.88
620	NYSE	SKT	Wed, Nov 8, 1995	5.88	5.88	5.84	5.88
619	NYSE	SKT	Tue, Nov 7, 1995	5.84	5.88	5.81	5.84
618	NYSE	SKT	Mon, Nov 6, 1995	5.88	5.88	5.75	5.88
617	NYSE	SKT	Fri, Nov 3, 1995	5.91	5.91	5.84	5.88
616	NYSE	SKT	Thu, Nov 2, 1995	5.88	5.91	5.84	5.88
615	NYSE	SKT	Wed, Nov 1, 1995	5.88	5.94	5.81	5.88
614	NYSE	SKT	Tue, Oct 31, 1995	5.81	5.94	5.81	5.88
613	NYSE	SKT	Mon, Oct 30, 1995	5.91	5.94	5.81	5.84
612	NYSE	SKT	Fri, Oct 27, 1995	5.97	5.97	5.81	5.91
611	NYSE	SKT	Thu, Oct 26, 1995	6.00	6.00	5.94	5.97
610	NYSE	SKT	Wed, Oct 25, 1995	6.00	6.00	5.94	5.97
609	NYSE	SKT	Tue, Oct 24, 1995	6.09	6.13	6.03	6.06
608	NYSE	SKT	Mon, Oct 23, 1995	6.03	6.06	6.00	6.03
607	NYSE	SKT	Fri, Oct 20, 1995	6.09	6.09	6.03	6.03
606	NYSE	SKT	Thu, Oct 19, 1995	6.09	6.09	6.06	6.09
605	NYSE	SKT	Wed, Oct 18, 1995	6.22	6.22	6.09	6.09
604	NYSE	SKT	Tue, Oct 17, 1995	6.22	6.22	6.19	6.22
603	NYSE	SKT	Mon, Oct 16, 1995	6.19	6.25	6.19	6.22
602	NYSE	SKT	Fri, Oct 13, 1995	6.22	6.22	6.22	6.22
601	NYSE	SKT	Thu, Oct 12, 1995	6.22	6.22	6.22	6.22
600	NYSE	SKT	Wed, Oct 11, 1995	6.25	6.25	6.19	6.22
599	NYSE	SKT	Tue, Oct 10, 1995	6.25	6.31	6.25	6.25
598	NYSE	SKT	Mon, Oct 9, 1995	6.31	6.31	6.25	6.25
597	NYSE	SKT	Fri, Oct 6, 1995	6.19	6.34	6.19	6.31
596	NYSE	SKT	Thu, Oct 5, 1995	6.16	6.19	6.13	6.19
595	NYSE	SKT	Wed, Oct 4, 1995	6.13	6.16	6.03	6.16
594	NYSE	SKT	Tue, Oct 3, 1995	6.09	6.13	6.06	6.13
593	NYSE	SKT	Mon, Oct 2, 1995	6.22	6.22	6.06	6.09
592	NYSE	SKT	Fri, Sep 29, 1995	6.13	6.22	6.13	6.22
591	NYSE	SKT	Thu, Sep 28, 1995	6.16	6.16	6.13	6.13
590	NYSE	SKT	Wed, Sep 27, 1995	6.22	6.22	6.16	6.16
589	NYSE	SKT	Tue, Sep 26, 1995	6.25	6.25	6.16	6.22
588	NYSE	SKT	Mon, Sep 25, 1995	6.25	6.25	6.19	6.25
587	NYSE	SKT	Fri, Sep 22, 1995	6.34	6.34	6.25	6.25
586	NYSE	SKT	Thu, Sep 21, 1995	6.38	6.38	6.25	6.34
585	NYSE	SKT	Wed, Sep 20, 1995	6.31	6.38	6.31	6.31
584	NYSE	SKT	Tue, Sep 19, 1995	6.25	6.31	6.25	6.31
583	NYSE	SKT	Mon, Sep 18, 1995	6.31	6.31	6.13	6.25
582	NYSE	SKT	Fri, Sep 15, 1995	6.44	6.44	6.31	6.38
581	NYSE	SKT	Thu, Sep 14, 1995	6.56	6.56	6.41	6.41
580	NYSE	SKT	Wed, Sep 13, 1995	6.50	6.56	6.50	6.56
579	NYSE	SKT	Tue, Sep 12, 1995	6.44	6.53	6.44	6.53
578	NYSE	SKT	Mon, Sep 11, 1995	6.50	6.50	6.34	6.41
577	NYSE	SKT	Fri, Sep 8, 1995	6.53	6.53	6.47	6.50
576	NYSE	SKT	Thu, Sep 7, 1995	6.50	6.53	6.47	6.50
575	NYSE	SKT	Wed, Sep 6, 1995	6.53	6.53	6.50	6.53
574	NYSE	SKT	Tue, Sep 5, 1995	6.50	6.53	6.50	6.53
573	NYSE	SKT	Fri, Sep 1, 1995	6.50	6.50	6.47	6.47
572	NYSE	SKT	Thu, Aug 31, 1995	6.50	6.50	6.47	6.50
571	NYSE	SKT	Wed, Aug 30, 1995	6.50	6.50	6.47	6.47
570	NYSE	SKT	Tue, Aug 29, 1995	6.53	6.56	6.47	6.50
569	NYSE	SKT	Mon, Aug 28, 1995	6.59	6.59	6.53	6.53
568	NYSE	SKT	Fri, Aug 25, 1995	6.59	6.59	6.53	6.53
567	NYSE	SKT	Thu, Aug 24, 1995	6.56	6.59	6.50	6.56
566	NYSE	SKT	Wed, Aug 23, 1995	6.50	6.53	6.47	6.53
565	NYSE	SKT	Tue, Aug 22, 1995	6.47	6.50	6.44	6.47
564	NYSE	SKT	Mon, Aug 21, 1995	6.41	6.44	6.38	6.44
563	NYSE	SKT	Fri, Aug 18, 1995	6.38	6.41	6.34	6.34
562	NYSE	SKT	Thu, Aug 17, 1995	6.41	6.41	6.31	6.31
561	NYSE	SKT	Wed, Aug 16, 1995	6.41	6.47	6.34	6.34
560	NYSE	SKT	Tue, Aug 15, 1995	6.44	6.47	6.44	6.44
559	NYSE	SKT	Mon, Aug 14, 1995	6.63	6.66	6.44	6.44
558	NYSE	SKT	Fri, Aug 11, 1995	6.66	6.66	6.50	6.59
557	NYSE	SKT	Thu, Aug 10, 1995	6.75	6.75	6.66	6.66
556	NYSE	SKT	Wed, Aug 9, 1995	6.75	6.75	6.63	6.69
555	NYSE	SKT	Tue, Aug 8, 1995	6.69	6.75	6.63	6.75
554	NYSE	SKT	Mon, Aug 7, 1995	6.78	6.81	6.69	6.69
553	NYSE	SKT	Fri, Aug 4, 1995	6.81	6.81	6.78	6.78
552	NYSE	SKT	Thu, Aug 3, 1995	6.78	6.88	6.78	6.88
551	NYSE	SKT	Wed, Aug 2, 1995	6.81	6.84	6.78	6.78
550	NYSE	SKT	Tue, Aug 1, 1995	6.75	6.84	6.75	6.78
549	NYSE	SKT	Mon, Jul 31, 1995	6.69	6.75	6.69	6.75
548	NYSE	SKT	Fri, Jul 28, 1995	6.66	6.75	6.63	6.69
547	NYSE	SKT	Thu, Jul 27, 1995	6.75	6.75	6.66	6.66
546	NYSE	SKT	Wed, Jul 26, 1995	6.78	6.78	6.75	6.75
545	NYSE	SKT	Tue, Jul 25, 1995	6.88	6.88	6.84	6.88
544	NYSE	SKT	Mon, Jul 24, 1995	6.88	6.91	6.84	6.88
543	NYSE	SKT	Fri, Jul 21, 1995	6.69	6.88	6.69	6.88
542	NYSE	SKT	Thu, Jul 20, 1995	6.69	6.72	6.69	6.72
541	NYSE	SKT	Wed, Jul 19, 1995	6.88	6.91	6.69	6.69
540	NYSE	SKT	Tue, Jul 18, 1995	6.91	6.94	6.88	6.88
539	NYSE	SKT	Mon, Jul 17, 1995	6.75	6.94	6.75	6.88
538	NYSE	SKT	Fri, Jul 14, 1995	6.94	6.94	6.78	6.78
537	NYSE	SKT	Thu, Jul 13, 1995	6.91	6.94	6.88	6.94
536	NYSE	SKT	Wed, Jul 12, 1995	6.84	6.94	6.84	6.88
535	NYSE	SKT	Tue, Jul 11, 1995	6.66	6.88	6.66	6.84
534	NYSE	SKT	Mon, Jul 10, 1995	6.53	6.66	6.53	6.63
533	NYSE	SKT	Fri, Jul 7, 1995	6.56	6.56	6.53	6.53
532	NYSE	SKT	Thu, Jul 6, 1995	6.50	6.56	6.50	6.53
531	NYSE	SKT	Wed, Jul 5, 1995	6.34	6.56	6.34	6.53
530	NYSE	SKT	Mon, Jul 3, 1995	6.34	6.38	6.34	6.38
529	NYSE	SKT	Fri, Jun 30, 1995	6.34	6.38	6.34	6.34
528	NYSE	SKT	Thu, Jun 29, 1995	6.41	6.47	6.31	6.34
527	NYSE	SKT	Wed, Jun 28, 1995	6.38	6.41	6.34	6.41
526	NYSE	SKT	Tue, Jun 27, 1995	6.41	6.41	6.38	6.38
525	NYSE	SKT	Mon, Jun 26, 1995	6.41	6.41	6.38	6.41
524	NYSE	SKT	Fri, Jun 23, 1995	6.44	6.47	6.38	6.44
523	NYSE	SKT	Thu, Jun 22, 1995	6.38	6.50	6.38	6.50
522	NYSE	SKT	Wed, Jun 21, 1995	6.38	6.41	6.34	6.41
521	NYSE	SKT	Tue, Jun 20, 1995	6.38	6.41	6.34	6.34
520	NYSE	SKT	Mon, Jun 19, 1995	6.47	6.50	6.38	6.41
519	NYSE	SKT	Fri, Jun 16, 1995	6.53	6.53	6.44	6.44
518	NYSE	SKT	Thu, Jun 15, 1995	6.47	6.53	6.38	6.53
517	NYSE	SKT	Wed, Jun 14, 1995	6.44	6.50	6.41	6.44
516	NYSE	SKT	Tue, Jun 13, 1995	6.28	6.41	6.25	6.41
515	NYSE	SKT	Mon, Jun 12, 1995	6.31	6.31	6.28	6.31
514	NYSE	SKT	Fri, Jun 9, 1995	6.38	6.38	6.25	6.31
513	NYSE	SKT	Thu, Jun 8, 1995	6.38	6.38	6.34	6.38
512	NYSE	SKT	Wed, Jun 7, 1995	6.50	6.50	6.34	6.38
511	NYSE	SKT	Tue, Jun 6, 1995	6.50	6.53	6.38	6.44
510	NYSE	SKT	Mon, Jun 5, 1995	6.59	6.63	6.38	6.47
509	NYSE	SKT	Fri, Jun 2, 1995	6.50	6.69	6.50	6.59
508	NYSE	SKT	Thu, Jun 1, 1995	6.25	6.50	6.19	6.47
507	NYSE	SKT	Wed, May 31, 1995	6.09	6.25	6.09	6.25
506	NYSE	SKT	Tue, May 30, 1995	6.13	6.16	6.13	6.13
505	NYSE	SKT	Fri, May 26, 1995	6.16	6.16	6.09	6.13
504	NYSE	SKT	Thu, May 25, 1995	6.09	6.19	6.06	6.19
503	NYSE	SKT	Wed, May 24, 1995	6.13	6.19	6.13	6.16
502	NYSE	SKT	Tue, May 23, 1995	6.13	6.13	6.06	6.13
501	NYSE	SKT	Mon, May 22, 1995	6.03	6.13	6.03	6.13
500	NYSE	SKT	Fri, May 19, 1995	6.03	6.06	6.00	6.00
499	NYSE	SKT	Thu, May 18, 1995	6.28	6.28	6.13	6.13
498	NYSE	SKT	Wed, May 17, 1995	6.28	6.28	6.22	6.25
497	NYSE	SKT	Tue, May 16, 1995	6.31	6.38	6.25	6.28
496	NYSE	SKT	Mon, May 15, 1995	6.31	6.31	6.25	6.25
495	NYSE	SKT	Fri, May 12, 1995	6.47	6.47	6.28	6.28
494	NYSE	SKT	Thu, May 11, 1995	6.50	6.50	6.41	6.47
493	NYSE	SKT	Wed, May 10, 1995	6.41	6.53	6.41	6.50
492	NYSE	SKT	Tue, May 9, 1995	6.19	6.34	6.19	6.34
491	NYSE	SKT	Mon, May 8, 1995	5.94	6.16	5.94	6.16
490	NYSE	SKT	Fri, May 5, 1995	5.84	5.94	5.84	5.91
489	NYSE	SKT	Thu, May 4, 1995	5.84	5.88	5.81	5.81
488	NYSE	SKT	Wed, May 3, 1995	5.84	5.84	5.81	5.84
487	NYSE	SKT	Tue, May 2, 1995	5.84	5.84	5.78	5.78
486	NYSE	SKT	Mon, May 1, 1995	5.84	5.84	5.78	5.84
485	NYSE	SKT	Fri, Apr 28, 1995	5.84	5.84	5.78	5.84
484	NYSE	SKT	Thu, Apr 27, 1995	5.81	5.91	5.78	5.81
483	NYSE	SKT	Wed, Apr 26, 1995	5.72	5.84	5.69	5.78
482	NYSE	SKT	Tue, Apr 25, 1995	5.75	5.78	5.72	5.75
481	NYSE	SKT	Mon, Apr 24, 1995	5.88	5.88	5.75	5.75
480	NYSE	SKT	Fri, Apr 21, 1995	5.88	6.00	5.81	6.00
479	NYSE	SKT	Thu, Apr 20, 1995	5.81	5.88	5.81	5.84
478	NYSE	SKT	Wed, Apr 19, 1995	6.00	6.03	5.88	5.88
477	NYSE	SKT	Tue, Apr 18, 1995	5.91	5.97	5.88	5.97
476	NYSE	SKT	Mon, Apr 17, 1995	5.84	5.88	5.81	5.84
475	NYSE	SKT	Thu, Apr 13, 1995	5.81	5.91	5.81	5.81
474	NYSE	SKT	Wed, Apr 12, 1995	5.84	5.84	5.78	5.78
473	NYSE	SKT	Tue, Apr 11, 1995	5.84	5.84	5.81	5.84
472	NYSE	SKT	Mon, Apr 10, 1995	5.81	5.91	5.81	5.88
471	NYSE	SKT	Fri, Apr 7, 1995	5.94	5.94	5.81	5.81
470	NYSE	SKT	Thu, Apr 6, 1995	5.84	5.94	5.81	5.91
469	NYSE	SKT	Wed, Apr 5, 1995	5.84	5.88	5.84	5.88
468	NYSE	SKT	Tue, Apr 4, 1995	5.91	5.94	5.84	5.84
467	NYSE	SKT	Mon, Apr 3, 1995	5.91	5.91	5.78	5.84
466	NYSE	SKT	Fri, Mar 31, 1995	5.91	5.94	5.88	5.94
465	NYSE	SKT	Thu, Mar 30, 1995	5.94	5.94	5.91	5.91
464	NYSE	SKT	Wed, Mar 29, 1995	5.84	5.91	5.81	5.91
463	NYSE	SKT	Tue, Mar 28, 1995	5.81	5.84	5.78	5.78
462	NYSE	SKT	Mon, Mar 27, 1995	5.78	5.81	5.69	5.75
461	NYSE	SKT	Fri, Mar 24, 1995	5.75	5.84	5.75	5.78
460	NYSE	SKT	Thu, Mar 23, 1995	5.78	5.81	5.75	5.78
459	NYSE	SKT	Wed, Mar 22, 1995	5.84	5.88	5.81	5.81
458	NYSE	SKT	Tue, Mar 21, 1995	6.03	6.03	5.91	5.91
457	NYSE	SKT	Mon, Mar 20, 1995	5.91	6.00	5.91	6.00
456	NYSE	SKT	Fri, Mar 17, 1995	6.00	6.03	5.94	5.97
455	NYSE	SKT	Thu, Mar 16, 1995	6.06	6.06	5.94	5.97
454	NYSE	SKT	Wed, Mar 15, 1995	6.00	6.03	5.94	6.03
453	NYSE	SKT	Tue, Mar 14, 1995	5.84	6.03	5.84	6.00
452	NYSE	SKT	Mon, Mar 13, 1995	5.84	5.88	5.81	5.81
451	NYSE	SKT	Fri, Mar 10, 1995	5.81	5.91	5.78	5.91
450	NYSE	SKT	Thu, Mar 9, 1995	6.00	6.00	5.75	5.81
449	NYSE	SKT	Wed, Mar 8, 1995	6.06	6.06	5.97	5.97
448	NYSE	SKT	Tue, Mar 7, 1995	6.19	6.19	6.06	6.06
447	NYSE	SKT	Mon, Mar 6, 1995	6.19	6.25	6.16	6.19
446	NYSE	SKT	Fri, Mar 3, 1995	6.22	6.25	6.19	6.25
445	NYSE	SKT	Thu, Mar 2, 1995	6.38	6.41	6.22	6.25
444	NYSE	SKT	Wed, Mar 1, 1995	6.34	6.38	6.34	6.34
443	NYSE	SKT	Tue, Feb 28, 1995	6.38	6.38	6.31	6.34
442	NYSE	SKT	Mon, Feb 27, 1995	6.38	6.38	6.25	6.34
441	NYSE	SKT	Fri, Feb 24, 1995	6.44	6.44	6.34	6.38
440	NYSE	SKT	Thu, Feb 23, 1995	6.53	6.53	6.44	6.44
439	NYSE	SKT	Wed, Feb 22, 1995	6.59	6.63	6.50	6.50
438	NYSE	SKT	Tue, Feb 21, 1995	6.59	6.59	6.56	6.56
437	NYSE	SKT	Fri, Feb 17, 1995	6.56	6.59	6.56	6.56
436	NYSE	SKT	Thu, Feb 16, 1995	6.72	6.72	6.59	6.59
435	NYSE	SKT	Wed, Feb 15, 1995	6.66	6.69	6.66	6.69
434	NYSE	SKT	Tue, Feb 14, 1995	6.78	6.81	6.66	6.66
433	NYSE	SKT	Mon, Feb 13, 1995	6.56	6.81	6.53	6.78
432	NYSE	SKT	Fri, Feb 10, 1995	6.50	6.59	6.47	6.59
431	NYSE	SKT	Thu, Feb 9, 1995	6.41	6.50	6.41	6.47
430	NYSE	SKT	Wed, Feb 8, 1995	6.44	6.44	6.34	6.41
429	NYSE	SKT	Tue, Feb 7, 1995	6.19	6.53	6.19	6.38
428	NYSE	SKT	Mon, Feb 6, 1995	5.97	6.13	5.97	6.09
427	NYSE	SKT	Fri, Feb 3, 1995	6.00	6.00	5.94	5.94
426	NYSE	SKT	Thu, Feb 2, 1995	6.00	6.00	5.97	6.00
425	NYSE	SKT	Wed, Feb 1, 1995	6.00	6.19	6.00	6.06
424	NYSE	SKT	Tue, Jan 31, 1995	5.97	6.00	5.72	5.97
423	NYSE	SKT	Mon, Jan 30, 1995	5.94	6.00	5.94	5.97
422	NYSE	SKT	Fri, Jan 27, 1995	5.81	5.94	5.81	5.94
421	NYSE	SKT	Thu, Jan 26, 1995	5.94	6.00	5.91	5.91
420	NYSE	SKT	Wed, Jan 25, 1995	6.06	6.06	5.97	6.00
419	NYSE	SKT	Tue, Jan 24, 1995	6.09	6.13	5.97	6.06
418	NYSE	SKT	Mon, Jan 23, 1995	6.13	6.19	6.06	6.09
417	NYSE	SKT	Fri, Jan 20, 1995	6.19	6.19	6.16	6.19
416	NYSE	SKT	Thu, Jan 19, 1995	6.22	6.22	6.19	6.19
415	NYSE	SKT	Wed, Jan 18, 1995	6.28	6.28	6.19	6.22
414	NYSE	SKT	Tue, Jan 17, 1995	6.19	6.28	6.13	6.25
413	NYSE	SKT	Mon, Jan 16, 1995	6.13	6.19	6.13	6.16
412	NYSE	SKT	Fri, Jan 13, 1995	6.06	6.13	6.03	6.13
411	NYSE	SKT	Thu, Jan 12, 1995	6.06	6.09	6.00	6.00
410	NYSE	SKT	Wed, Jan 11, 1995	6.03	6.09	6.00	6.03
409	NYSE	SKT	Tue, Jan 10, 1995	5.97	6.03	5.97	6.03
408	NYSE	SKT	Mon, Jan 9, 1995	5.94	5.97	5.94	5.97
407	NYSE	SKT	Fri, Jan 6, 1995	5.84	5.94	5.84	5.94
406	NYSE	SKT	Thu, Jan 5, 1995	5.88	5.91	5.84	5.84
405	NYSE	SKT	Wed, Jan 4, 1995	5.91	5.91	5.88	5.91
404	NYSE	SKT	Tue, Jan 3, 1995	5.88	5.91	5.84	5.91
403	NYSE	SKT	Fri, Dec 30, 1994	5.69	5.88	5.66	5.88
402	NYSE	SKT	Thu, Dec 29, 1994	5.69	5.69	5.59	5.69
401	NYSE	SKT	Wed, Dec 28, 1994	5.75	5.75	5.66	5.69
400	NYSE	SKT	Tue, Dec 27, 1994	5.81	5.81	5.72	5.75
399	NYSE	SKT	Fri, Dec 23, 1994	5.88	5.88	5.75	5.81
398	NYSE	SKT	Thu, Dec 22, 1994	5.75	5.81	5.75	5.81
397	NYSE	SKT	Wed, Dec 21, 1994	5.81	5.84	5.75	5.81
396	NYSE	SKT	Tue, Dec 20, 1994	5.84	5.88	5.78	5.78
395	NYSE	SKT	Mon, Dec 19, 1994	5.91	5.94	5.78	5.78
394	NYSE	SKT	Fri, Dec 16, 1994	5.78	5.94	5.78	5.91
393	NYSE	SKT	Thu, Dec 15, 1994	5.56	5.78	5.50	5.78
392	NYSE	SKT	Wed, Dec 14, 1994	5.50	5.56	5.50	5.56
391	NYSE	SKT	Tue, Dec 13, 1994	5.47	5.53	5.44	5.47
390	NYSE	SKT	Mon, Dec 12, 1994	5.25	5.47	5.25	5.44
389	NYSE	SKT	Fri, Dec 9, 1994	5.22	5.25	5.19	5.25
388	NYSE	SKT	Thu, Dec 8, 1994	5.31	5.34	5.19	5.19
387	NYSE	SKT	Wed, Dec 7, 1994	5.38	5.38	5.31	5.31
386	NYSE	SKT	Tue, Dec 6, 1994	5.53	5.56	5.34	5.38
385	NYSE	SKT	Mon, Dec 5, 1994	5.63	5.63	5.53	5.56
384	NYSE	SKT	Fri, Dec 2, 1994	5.53	5.66	5.53	5.63
383	NYSE	SKT	Thu, Dec 1, 1994	5.56	5.66	5.53	5.59
382	NYSE	SKT	Wed, Nov 30, 1994	5.38	5.56	5.34	5.53
381	NYSE	SKT	Tue, Nov 29, 1994	5.28	5.38	5.28	5.38
380	NYSE	SKT	Mon, Nov 28, 1994	5.31	5.34	5.28	5.31
379	NYSE	SKT	Fri, Nov 25, 1994	5.22	5.31	5.22	5.31
378	NYSE	SKT	Wed, Nov 23, 1994	5.19	5.22	5.16	5.22
377	NYSE	SKT	Tue, Nov 22, 1994	5.19	5.19	5.13	5.16
376	NYSE	SKT	Mon, Nov 21, 1994	5.16	5.22	5.16	5.16
375	NYSE	SKT	Fri, Nov 18, 1994	5.22	5.22	5.16	5.16
374	NYSE	SKT	Thu, Nov 17, 1994	5.19	5.22	5.19	5.22
373	NYSE	SKT	Wed, Nov 16, 1994	5.19	5.19	5.13	5.19
372	NYSE	SKT	Tue, Nov 15, 1994	5.16	5.19	5.06	5.19
371	NYSE	SKT	Mon, Nov 14, 1994	5.25	5.28	5.16	5.16
370	NYSE	SKT	Fri, Nov 11, 1994	5.28	5.31	5.25	5.28
369	NYSE	SKT	Thu, Nov 10, 1994	5.31	5.38	5.28	5.31
368	NYSE	SKT	Wed, Nov 9, 1994	5.34	5.44	5.28	5.31
367	NYSE	SKT	Tue, Nov 8, 1994	5.31	5.34	5.31	5.31
366	NYSE	SKT	Mon, Nov 7, 1994	5.28	5.31	5.22	5.31
365	NYSE	SKT	Fri, Nov 4, 1994	5.41	5.41	5.25	5.28
364	NYSE	SKT	Thu, Nov 3, 1994	5.47	5.50	5.41	5.41
363	NYSE	SKT	Wed, Nov 2, 1994	5.47	5.47	5.41	5.47
362	NYSE	SKT	Tue, Nov 1, 1994	5.59	5.59	5.38	5.47
361	NYSE	SKT	Mon, Oct 31, 1994	5.69	5.69	5.59	5.63
360	NYSE	SKT	Fri, Oct 28, 1994	5.69	5.69	5.66	5.66
359	NYSE	SKT	Thu, Oct 27, 1994	5.69	5.72	5.69	5.69
358	NYSE	SKT	Wed, Oct 26, 1994	5.81	5.81	5.63	5.66
357	NYSE	SKT	Tue, Oct 25, 1994	5.91	5.91	5.81	5.81
356	NYSE	SKT	Mon, Oct 24, 1994	5.94	5.94	5.81	5.91
355	NYSE	SKT	Fri, Oct 21, 1994	6.09	6.09	6.06	6.06
354	NYSE	SKT	Thu, Oct 20, 1994	6.09	6.09	6.09	6.09
353	NYSE	SKT	Wed, Oct 19, 1994	6.09	6.09	6.09	6.09
352	NYSE	SKT	Tue, Oct 18, 1994	6.13	6.13	6.09	6.09
351	NYSE	SKT	Mon, Oct 17, 1994	6.13	6.16	6.13	6.13
350	NYSE	SKT	Fri, Oct 14, 1994	6.16	6.16	6.09	6.13
349	NYSE	SKT	Thu, Oct 13, 1994	6.16	6.19	6.09	6.13
348	NYSE	SKT	Wed, Oct 12, 1994	6.06	6.16	6.06	6.13
347	NYSE	SKT	Tue, Oct 11, 1994	6.09	6.09	6.03	6.06
346	NYSE	SKT	Mon, Oct 10, 1994	6.09	6.09	6.06	6.06
345	NYSE	SKT	Fri, Oct 7, 1994	6.09	6.09	6.06	6.06
344	NYSE	SKT	Thu, Oct 6, 1994	6.13	6.13	6.06	6.09
343	NYSE	SKT	Wed, Oct 5, 1994	6.09	6.13	6.06	6.06
342	NYSE	SKT	Tue, Oct 4, 1994	6.19	6.19	6.09	6.16
341	NYSE	SKT	Mon, Oct 3, 1994	6.19	6.28	6.19	6.19
340	NYSE	SKT	Fri, Sep 30, 1994	6.09	6.25	6.06	6.25
339	NYSE	SKT	Thu, Sep 29, 1994	6.09	6.13	6.00	6.09
338	NYSE	SKT	Wed, Sep 28, 1994	6.31	6.31	6.06	6.06
337	NYSE	SKT	Tue, Sep 27, 1994	6.31	6.34	6.28	6.28
336	NYSE	SKT	Mon, Sep 26, 1994	6.41	6.41	6.31	6.31
335	NYSE	SKT	Fri, Sep 23, 1994	6.44	6.44	6.38	6.41
334	NYSE	SKT	Thu, Sep 22, 1994	6.56	6.56	6.41	6.44
333	NYSE	SKT	Wed, Sep 21, 1994	6.72	6.72	6.50	6.56
332	NYSE	SKT	Tue, Sep 20, 1994	6.84	6.84	6.66	6.69
331	NYSE	SKT	Mon, Sep 19, 1994	7.03	7.03	6.81	6.84
330	NYSE	SKT	Fri, Sep 16, 1994	6.97	7.03	6.94	7.03
329	NYSE	SKT	Thu, Sep 15, 1994	6.97	6.97	6.91	6.94
328	NYSE	SKT	Wed, Sep 14, 1994	7.00	7.00	6.91	6.94
327	NYSE	SKT	Tue, Sep 13, 1994	6.97	7.00	6.97	6.97
326	NYSE	SKT	Mon, Sep 12, 1994	7.00	7.00	6.97	6.97
325	NYSE	SKT	Fri, Sep 9, 1994	6.97	7.00	6.97	7.00
324	NYSE	SKT	Thu, Sep 8, 1994	7.06	7.06	6.94	7.00
323	NYSE	SKT	Wed, Sep 7, 1994	7.00	7.03	6.97	7.03
322	NYSE	SKT	Tue, Sep 6, 1994	6.97	7.00	6.91	7.00
321	NYSE	SKT	Fri, Sep 2, 1994	7.00	7.00	6.94	6.94
320	NYSE	SKT	Thu, Sep 1, 1994	7.00	7.03	6.94	6.97
319	NYSE	SKT	Wed, Aug 31, 1994	7.16	7.16	7.00	7.00
318	NYSE	SKT	Tue, Aug 30, 1994	7.19	7.22	7.16	7.19
317	NYSE	SKT	Mon, Aug 29, 1994	7.00	7.22	7.00	7.19
316	NYSE	SKT	Fri, Aug 26, 1994	6.88	6.97	6.88	6.97
315	NYSE	SKT	Thu, Aug 25, 1994	6.78	6.88	6.78	6.88
314	NYSE	SKT	Wed, Aug 24, 1994	6.84	6.84	6.69	6.72
313	NYSE	SKT	Tue, Aug 23, 1994	6.72	6.91	6.72	6.81
312	NYSE	SKT	Mon, Aug 22, 1994	6.63	6.75	6.63	6.72
311	NYSE	SKT	Fri, Aug 19, 1994	6.63	6.63	6.53	6.56
310	NYSE	SKT	Thu, Aug 18, 1994	6.66	6.66	6.59	6.59
309	NYSE	SKT	Wed, Aug 17, 1994	6.63	6.72	6.63	6.66
308	NYSE	SKT	Tue, Aug 16, 1994	6.56	6.66	6.50	6.66
307	NYSE	SKT	Mon, Aug 15, 1994	6.44	6.53	6.44	6.53
306	NYSE	SKT	Fri, Aug 12, 1994	6.25	6.44	6.25	6.44
305	NYSE	SKT	Thu, Aug 11, 1994	6.31	6.31	6.19	6.25
304	NYSE	SKT	Wed, Aug 10, 1994	6.66	6.66	6.31	6.31
303	NYSE	SKT	Tue, Aug 9, 1994	6.66	6.69	6.63	6.63
302	NYSE	SKT	Mon, Aug 8, 1994	6.72	6.75	6.66	6.66
301	NYSE	SKT	Fri, Aug 5, 1994	6.66	6.72	6.66	6.69
300	NYSE	SKT	Thu, Aug 4, 1994	6.69	6.69	6.66	6.69
299	NYSE	SKT	Wed, Aug 3, 1994	6.63	6.69	6.59	6.69
298	NYSE	SKT	Tue, Aug 2, 1994	6.63	6.63	6.59	6.63
297	NYSE	SKT	Mon, Aug 1, 1994	6.63	6.69	6.59	6.66
296	NYSE	SKT	Fri, Jul 29, 1994	6.59	6.63	6.56	6.63
295	NYSE	SKT	Thu, Jul 28, 1994	6.56	6.59	6.53	6.56
294	NYSE	SKT	Wed, Jul 27, 1994	6.53	6.56	6.50	6.56
293	NYSE	SKT	Tue, Jul 26, 1994	6.63	6.63	6.53	6.56
292	NYSE	SKT	Mon, Jul 25, 1994	6.72	6.72	6.63	6.66
291	NYSE	SKT	Fri, Jul 22, 1994	6.69	6.78	6.69	6.78
290	NYSE	SKT	Thu, Jul 21, 1994	6.72	6.72	6.69	6.72
289	NYSE	SKT	Wed, Jul 20, 1994	6.69	6.72	6.66	6.69
288	NYSE	SKT	Tue, Jul 19, 1994	6.72	6.72	6.66	6.66
287	NYSE	SKT	Mon, Jul 18, 1994	6.75	6.75	6.69	6.69
286	NYSE	SKT	Fri, Jul 15, 1994	6.81	6.81	6.72	6.75
285	NYSE	SKT	Thu, Jul 14, 1994	6.91	6.91	6.81	6.81
284	NYSE	SKT	Wed, Jul 13, 1994	6.78	6.88	6.78	6.88
283	NYSE	SKT	Tue, Jul 12, 1994	6.97	6.97	6.75	6.75
282	NYSE	SKT	Mon, Jul 11, 1994	7.13	7.13	6.94	6.97
281	NYSE	SKT	Fri, Jul 8, 1994	7.13	7.13	7.06	7.13
280	NYSE	SKT	Thu, Jul 7, 1994	7.16	7.19	7.13	7.13
279	NYSE	SKT	Wed, Jul 6, 1994	7.22	7.25	7.16	7.22
278	NYSE	SKT	Tue, Jul 5, 1994	7.31	7.31	7.25	7.28
277	NYSE	SKT	Fri, Jul 1, 1994	7.22	7.31	7.22	7.31
276	NYSE	SKT	Thu, Jun 30, 1994	7.19	7.22	7.16	7.22
275	NYSE	SKT	Wed, Jun 29, 1994	7.19	7.19	7.00	7.19
274	NYSE	SKT	Tue, Jun 28, 1994	7.34	7.38	7.31	7.31
273	NYSE	SKT	Mon, Jun 27, 1994	7.34	7.38	7.31	7.31
272	NYSE	SKT	Fri, Jun 24, 1994	7.63	7.63	7.44	7.44
271	NYSE	SKT	Thu, Jun 23, 1994	7.66	7.66	7.63	7.63
270	NYSE	SKT	Wed, Jun 22, 1994	7.75	7.75	7.63	7.66
269	NYSE	SKT	Tue, Jun 21, 1994	7.78	7.78	7.69	7.69
268	NYSE	SKT	Mon, Jun 20, 1994	7.75	7.75	7.63	7.75
267	NYSE	SKT	Fri, Jun 17, 1994	7.88	7.97	7.69	7.78
266	NYSE	SKT	Thu, Jun 16, 1994	8.06	8.06	7.81	7.94
265	NYSE	SKT	Wed, Jun 15, 1994	7.97	7.97	7.91	7.97
264	NYSE	SKT	Tue, Jun 14, 1994	8.00	8.00	7.91	7.97
263	NYSE	SKT	Mon, Jun 13, 1994	8.00	8.00	7.97	7.97
262	NYSE	SKT	Fri, Jun 10, 1994	8.00	8.00	8.00	8.00
261	NYSE	SKT	Thu, Jun 9, 1994	8.00	8.03	7.97	7.97
260	NYSE	SKT	Wed, Jun 8, 1994	7.91	8.06	7.91	8.06
259	NYSE	SKT	Tue, Jun 7, 1994	7.91	7.91	7.88	7.91
258	NYSE	SKT	Mon, Jun 6, 1994	7.84	7.91	7.84	7.91
257	NYSE	SKT	Fri, Jun 3, 1994	7.81	7.84	7.78	7.84
256	NYSE	SKT	Thu, Jun 2, 1994	7.59	7.78	7.59	7.78
255	NYSE	SKT	Wed, Jun 1, 1994	7.59	7.59	7.53	7.59
254	NYSE	SKT	Tue, May 31, 1994	7.69	7.69	7.56	7.59
253	NYSE	SKT	Fri, May 27, 1994	7.69	7.69	7.63	7.66
252	NYSE	SKT	Thu, May 26, 1994	7.56	7.72	7.56	7.63
251	NYSE	SKT	Wed, May 25, 1994	7.50	7.56	7.50	7.53
250	NYSE	SKT	Tue, May 24, 1994	7.56	7.59	7.53	7.53
249	NYSE	SKT	Mon, May 23, 1994	7.47	7.56	7.47	7.56
248	NYSE	SKT	Fri, May 20, 1994	7.44	7.50	7.44	7.47
247	NYSE	SKT	Thu, May 19, 1994	7.63	7.63	7.50	7.50
246	NYSE	SKT	Wed, May 18, 1994	7.63	7.63	7.56	7.63
245	NYSE	SKT	Tue, May 17, 1994	7.69	7.72	7.66	7.69
244	NYSE	SKT	Mon, May 16, 1994	7.69	7.69	7.66	7.66
243	NYSE	SKT	Fri, May 13, 1994	7.72	7.72	7.69	7.69
242	NYSE	SKT	Thu, May 12, 1994	7.72	7.72	7.69	7.69
241	NYSE	SKT	Wed, May 11, 1994	7.69	7.72	7.47	7.69
240	NYSE	SKT	Tue, May 10, 1994	7.69	7.72	7.69	7.69
239	NYSE	SKT	Mon, May 9, 1994	7.81	7.84	7.69	7.75
238	NYSE	SKT	Fri, May 6, 1994	7.91	7.91	7.75	7.78
237	NYSE	SKT	Thu, May 5, 1994	8.03	8.06	7.88	7.91
236	NYSE	SKT	Wed, May 4, 1994	8.13	8.13	8.00	8.03
235	NYSE	SKT	Tue, May 3, 1994	8.13	8.13	8.09	8.09
234	NYSE	SKT	Mon, May 2, 1994	8.09	8.09	8.06	8.09
233	NYSE	SKT	Fri, Apr 29, 1994	8.06	8.09	8.03	8.09
232	NYSE	SKT	Thu, Apr 28, 1994	8.16	8.16	8.06	8.09
231	NYSE	SKT	Tue, Apr 26, 1994	8.16	8.16	8.09	8.09
230	NYSE	SKT	Mon, Apr 25, 1994	8.13	8.16	8.09	8.16
229	NYSE	SKT	Fri, Apr 22, 1994	8.19	8.19	8.16	8.19
228	NYSE	SKT	Thu, Apr 21, 1994	8.19	8.19	8.16	8.19
227	NYSE	SKT	Wed, Apr 20, 1994	8.22	8.22	8.16	8.19
226	NYSE	SKT	Tue, Apr 19, 1994	8.22	8.28	8.16	8.16
225	NYSE	SKT	Mon, Apr 18, 1994	8.16	8.16	8.13	8.16
224	NYSE	SKT	Fri, Apr 15, 1994	8.09	8.25	8.09	8.19
223	NYSE	SKT	Thu, Apr 14, 1994	8.25	8.28	8.03	8.06
222	NYSE	SKT	Wed, Apr 13, 1994	8.34	8.34	8.28	8.28
221	NYSE	SKT	Tue, Apr 12, 1994	8.38	8.44	8.31	8.34
220	NYSE	SKT	Mon, Apr 11, 1994	8.28	8.38	8.28	8.34
219	NYSE	SKT	Fri, Apr 8, 1994	8.31	8.31	8.28	8.28
218	NYSE	SKT	Thu, Apr 7, 1994	8.25	8.34	8.25	8.31
217	NYSE	SKT	Wed, Apr 6, 1994	8.19	8.28	8.19	8.25
216	NYSE	SKT	Tue, Apr 5, 1994	8.00	8.13	8.00	8.13
215	NYSE	SKT	Mon, Apr 4, 1994	7.94	8.03	7.94	8.03
214	NYSE	SKT	Thu, Mar 31, 1994	8.00	8.06	7.97	7.97
213	NYSE	SKT	Wed, Mar 30, 1994	8.16	8.16	7.88	8.09
212	NYSE	SKT	Tue, Mar 29, 1994	8.16	8.16	8.13	8.16
211	NYSE	SKT	Mon, Mar 28, 1994	8.16	8.19	8.09	8.09
210	NYSE	SKT	Fri, Mar 25, 1994	8.25	8.25	8.13	8.16
209	NYSE	SKT	Thu, Mar 24, 1994	8.16	8.19	8.00	8.19
208	NYSE	SKT	Wed, Mar 23, 1994	8.25	8.25	8.13	8.16
207	NYSE	SKT	Tue, Mar 22, 1994	8.16	8.22	8.16	8.22
206	NYSE	SKT	Mon, Mar 21, 1994	8.19	8.22	8.16	8.22
205	NYSE	SKT	Fri, Mar 18, 1994	8.25	8.25	8.22	8.25
204	NYSE	SKT	Thu, Mar 17, 1994	8.31	8.31	8.22	8.25
203	NYSE	SKT	Wed, Mar 16, 1994	8.31	8.41	8.28	8.31
202	NYSE	SKT	Tue, Mar 15, 1994	8.28	8.34	8.25	8.31
201	NYSE	SKT	Mon, Mar 14, 1994	8.31	8.31	8.19	8.28
200	NYSE	SKT	Fri, Mar 11, 1994	8.28	8.34	8.28	8.28
199	NYSE	SKT	Thu, Mar 10, 1994	8.44	8.47	8.28	8.31
198	NYSE	SKT	Wed, Mar 9, 1994	8.38	8.38	8.28	8.38
197	NYSE	SKT	Tue, Mar 8, 1994	8.50	8.56	8.38	8.38
196	NYSE	SKT	Mon, Mar 7, 1994	8.56	8.69	8.50	8.69
195	NYSE	SKT	Fri, Mar 4, 1994	8.31	8.50	8.28	8.50
194	NYSE	SKT	Thu, Mar 3, 1994	8.38	8.38	8.31	8.38
193	NYSE	SKT	Wed, Mar 2, 1994	8.38	8.38	8.31	8.38
192	NYSE	SKT	Tue, Mar 1, 1994	8.47	8.47	8.31	8.44
191	NYSE	SKT	Mon, Feb 28, 1994	8.63	8.69	8.41	8.47
190	NYSE	SKT	Fri, Feb 25, 1994	8.38	8.59	8.38	8.56
189	NYSE	SKT	Thu, Feb 24, 1994	8.41	8.47	8.38	8.44
188	NYSE	SKT	Wed, Feb 23, 1994	8.50	8.59	8.38	8.41
187	NYSE	SKT	Tue, Feb 22, 1994	8.41	8.56	8.38	8.53
186	NYSE	SKT	Fri, Feb 18, 1994	8.31	8.41	8.31	8.38
185	NYSE	SKT	Thu, Feb 17, 1994	8.28	8.41	8.28	8.31
184	NYSE	SKT	Wed, Feb 16, 1994	8.16	8.38	8.16	8.22
183	NYSE	SKT	Tue, Feb 15, 1994	8.06	8.16	8.06	8.13
182	NYSE	SKT	Mon, Feb 14, 1994	8.03	8.13	8.00	8.06
181	NYSE	SKT	Fri, Feb 11, 1994	8.19	8.19	8.00	8.09
180	NYSE	SKT	Thu, Feb 10, 1994	8.09	8.25	8.09	8.22
179	NYSE	SKT	Wed, Feb 9, 1994	8.06	8.09	8.00	8.09
178	NYSE	SKT	Tue, Feb 8, 1994	8.00	8.06	7.88	8.03
177	NYSE	SKT	Mon, Feb 7, 1994	7.66	8.25	7.66	7.94
176	NYSE	SKT	Fri, Feb 4, 1994	7.53	7.75	7.50	7.59
175	NYSE	SKT	Thu, Feb 3, 1994	7.41	7.53	7.41	7.53
174	NYSE	SKT	Wed, Feb 2, 1994	7.31	7.44	7.31	7.38
173	NYSE	SKT	Tue, Feb 1, 1994	7.31	7.31	7.28	7.28
172	NYSE	SKT	Mon, Jan 31, 1994	7.25	7.31	7.25	7.31
171	NYSE	SKT	Fri, Jan 28, 1994	7.25	7.25	7.22	7.25
170	NYSE	SKT	Thu, Jan 27, 1994	7.13	7.22	7.09	7.22
169	NYSE	SKT	Wed, Jan 26, 1994	7.13	7.13	7.06	7.06
168	NYSE	SKT	Tue, Jan 25, 1994	7.25	7.25	7.13	7.13
167	NYSE	SKT	Mon, Jan 24, 1994	7.22	7.28	7.22	7.22
166	NYSE	SKT	Fri, Jan 21, 1994	7.31	7.31	7.19	7.22
165	NYSE	SKT	Thu, Jan 20, 1994	7.34	7.34	7.28	7.28
164	NYSE	SKT	Wed, Jan 19, 1994	7.34	7.34	7.34	7.34
163	NYSE	SKT	Tue, Jan 18, 1994	7.31	7.34	7.31	7.34
162	NYSE	SKT	Mon, Jan 17, 1994	7.34	7.34	7.28	7.34
161	NYSE	SKT	Fri, Jan 14, 1994	7.34	7.34	7.28	7.31
160	NYSE	SKT	Thu, Jan 13, 1994	7.31	7.38	7.28	7.34
159	NYSE	SKT	Wed, Jan 12, 1994	7.38	7.50	7.38	7.44
158	NYSE	SKT	Tue, Jan 11, 1994	7.31	7.38	7.25	7.38
157	NYSE	SKT	Mon, Jan 10, 1994	7.22	7.38	7.22	7.34
156	NYSE	SKT	Fri, Jan 7, 1994	7.16	7.16	7.13	7.16
155	NYSE	SKT	Thu, Jan 6, 1994	7.13	7.19	7.09	7.16
154	NYSE	SKT	Wed, Jan 5, 1994	7.19	7.22	7.09	7.09
153	NYSE	SKT	Tue, Jan 4, 1994	7.25	7.25	7.16	7.19
152	NYSE	SKT	Mon, Jan 3, 1994	7.16	7.22	7.16	7.19
151	NYSE	SKT	Fri, Dec 31, 1993	7.16	7.19	7.09	7.19
150	NYSE	SKT	Thu, Dec 30, 1993	7.16	7.22	7.13	7.16
149	NYSE	SKT	Wed, Dec 29, 1993	7.13	7.13	7.06	7.09
148	NYSE	SKT	Tue, Dec 28, 1993	7.16	7.16	7.09	7.13
147	NYSE	SKT	Mon, Dec 27, 1993	7.16	7.19	7.16	7.19
146	NYSE	SKT	Thu, Dec 23, 1993	6.97	7.25	6.97	7.16
145	NYSE	SKT	Wed, Dec 22, 1993	6.88	6.94	6.81	6.94
144	NYSE	SKT	Tue, Dec 21, 1993	6.75	6.88	6.75	6.88
143	NYSE	SKT	Mon, Dec 20, 1993	6.66	6.75	6.66	6.75
142	NYSE	SKT	Fri, Dec 17, 1993	6.56	6.66	6.56	6.63
141	NYSE	SKT	Thu, Dec 16, 1993	6.53	6.56	6.38	6.56
140	NYSE	SKT	Wed, Dec 15, 1993	6.81	6.81	6.53	6.59
139	NYSE	SKT	Tue, Dec 14, 1993	6.81	6.88	6.75	6.78
138	NYSE	SKT	Mon, Dec 13, 1993	6.66	6.78	6.63	6.78
137	NYSE	SKT	Fri, Dec 10, 1993	6.94	6.94	6.63	6.72
136	NYSE	SKT	Thu, Dec 9, 1993	7.03	7.03	6.94	6.94
135	NYSE	SKT	Wed, Dec 8, 1993	7.03	7.03	7.00	7.03
134	NYSE	SKT	Tue, Dec 7, 1993	7.03	7.03	7.00	7.03
133	NYSE	SKT	Mon, Dec 6, 1993	7.00	7.06	6.97	7.03
132	NYSE	SKT	Fri, Dec 3, 1993	7.00	7.03	7.00	7.03
131	NYSE	SKT	Thu, Dec 2, 1993	7.00	7.00	6.97	7.00
130	NYSE	SKT	Wed, Dec 1, 1993	6.97	7.03	6.94	7.00
129	NYSE	SKT	Tue, Nov 30, 1993	6.94	7.00	6.91	6.97
128	NYSE	SKT	Mon, Nov 29, 1993	6.97	6.97	6.88	6.94
127	NYSE	SKT	Fri, Nov 26, 1993	7.00	7.03	6.94	7.03
126	NYSE	SKT	Wed, Nov 24, 1993	7.06	7.06	7.00	7.03
125	NYSE	SKT	Tue, Nov 23, 1993	7.13	7.13	7.03	7.09
124	NYSE	SKT	Mon, Nov 22, 1993	7.06	7.13	7.06	7.06
123	NYSE	SKT	Fri, Nov 19, 1993	7.19	7.19	7.06	7.13
122	NYSE	SKT	Thu, Nov 18, 1993	7.25	7.25	7.16	7.19
121	NYSE	SKT	Wed, Nov 17, 1993	7.19	7.22	7.19	7.22
120	NYSE	SKT	Tue, Nov 16, 1993	7.16	7.25	7.16	7.25
119	NYSE	SKT	Mon, Nov 15, 1993	7.22	7.22	7.16	7.16
118	NYSE	SKT	Fri, Nov 12, 1993	7.34	7.34	7.25	7.28
117	NYSE	SKT	Thu, Nov 11, 1993	7.50	7.50	7.28	7.28
116	NYSE	SKT	Wed, Nov 10, 1993	7.47	7.50	7.38	7.50
115	NYSE	SKT	Tue, Nov 9, 1993	7.38	7.44	7.38	7.44
114	NYSE	SKT	Mon, Nov 8, 1993	7.22	7.34	7.19	7.34
113	NYSE	SKT	Fri, Nov 5, 1993	7.16	7.19	7.13	7.19
112	NYSE	SKT	Thu, Nov 4, 1993	7.22	7.22	7.13	7.13
111	NYSE	SKT	Wed, Nov 3, 1993	7.22	7.22	7.16	7.16
110	NYSE	SKT	Tue, Nov 2, 1993	7.13	7.19	7.09	7.19
109	NYSE	SKT	Mon, Nov 1, 1993	7.13	7.13	7.09	7.13
108	NYSE	SKT	Fri, Oct 29, 1993	7.13	7.16	7.09	7.16
107	NYSE	SKT	Thu, Oct 28, 1993	7.06	7.09	7.06	7.06
106	NYSE	SKT	Wed, Oct 27, 1993	7.09	7.13	7.06	7.06
105	NYSE	SKT	Tue, Oct 26, 1993	7.06	7.06	7.00	7.06
104	NYSE	SKT	Mon, Oct 25, 1993	7.16	7.19	7.13	7.13
103	NYSE	SKT	Fri, Oct 22, 1993	7.22	7.22	7.16	7.16
102	NYSE	SKT	Thu, Oct 21, 1993	6.97	7.22	6.97	7.22
101	NYSE	SKT	Wed, Oct 20, 1993	7.00	7.00	7.00	7.00
100	NYSE	SKT	Tue, Oct 19, 1993	7.03	7.09	7.00	7.00
99	NYSE	SKT	Mon, Oct 18, 1993	7.19	7.19	7.09	7.09
98	NYSE	SKT	Fri, Oct 15, 1993	7.06	7.19	7.06	7.19
97	NYSE	SKT	Thu, Oct 14, 1993	6.88	7.06	6.88	7.06
96	NYSE	SKT	Wed, Oct 13, 1993	7.00	7.00	6.88	6.88
95	NYSE	SKT	Tue, Oct 12, 1993	7.03	7.03	6.97	6.97
94	NYSE	SKT	Mon, Oct 11, 1993	6.97	7.00	6.97	6.97
93	NYSE	SKT	Fri, Oct 8, 1993	7.00	7.03	6.97	6.97
92	NYSE	SKT	Thu, Oct 7, 1993	7.13	7.13	7.06	7.06
91	NYSE	SKT	Wed, Oct 6, 1993	7.31	7.31	7.13	7.13
90	NYSE	SKT	Tue, Oct 5, 1993	7.19	7.28	7.16	7.25
89	NYSE	SKT	Mon, Oct 4, 1993	7.09	7.13	7.09	7.13
88	NYSE	SKT	Fri, Oct 1, 1993	7.09	7.16	7.03	7.09
87	NYSE	SKT	Thu, Sep 30, 1993	6.94	7.19	6.94	7.16
86	NYSE	SKT	Wed, Sep 29, 1993	7.13	7.13	6.94	6.94
85	NYSE	SKT	Tue, Sep 28, 1993	7.16	7.19	7.13	7.13
84	NYSE	SKT	Mon, Sep 27, 1993	7.16	7.22	7.16	7.19
83	NYSE	SKT	Fri, Sep 24, 1993	7.03	7.16	7.03	7.16
82	NYSE	SKT	Thu, Sep 23, 1993	7.13	7.13	7.00	7.00
81	NYSE	SKT	Wed, Sep 22, 1993	7.22	7.25	7.19	7.22
80	NYSE	SKT	Tue, Sep 21, 1993	7.31	7.34	7.13	7.13
79	NYSE	SKT	Mon, Sep 20, 1993	7.38	7.38	7.31	7.31
78	NYSE	SKT	Fri, Sep 17, 1993	7.25	7.44	7.25	7.38
77	NYSE	SKT	Thu, Sep 16, 1993	7.22	7.25	7.19	7.25
76	NYSE	SKT	Wed, Sep 15, 1993	7.16	7.28	7.16	7.19
75	NYSE	SKT	Tue, Sep 14, 1993	7.22	7.22	7.16	7.22
74	NYSE	SKT	Mon, Sep 13, 1993	7.13	7.22	7.13	7.22
73	NYSE	SKT	Fri, Sep 10, 1993	6.97	7.25	6.97	7.13
72	NYSE	SKT	Thu, Sep 9, 1993	6.81	7.03	6.81	7.03
71	NYSE	SKT	Wed, Sep 8, 1993	6.94	6.94	6.81	6.81
70	NYSE	SKT	Tue, Sep 7, 1993	7.00	7.00	7.00	7.00
69	NYSE	SKT	Fri, Sep 3, 1993	6.94	7.06	6.91	7.06
68	NYSE	SKT	Thu, Sep 2, 1993	6.97	7.00	6.91	7.00
67	NYSE	SKT	Wed, Sep 1, 1993	6.94	7.00	6.91	6.97
66	NYSE	SKT	Tue, Aug 31, 1993	6.69	6.81	6.69	6.81
65	NYSE	SKT	Mon, Aug 30, 1993	6.69	6.72	6.66	6.66
64	NYSE	SKT	Fri, Aug 27, 1993	6.59	6.66	6.59	6.63
63	NYSE	SKT	Thu, Aug 26, 1993	6.50	6.59	6.50	6.56
62	NYSE	SKT	Wed, Aug 25, 1993	6.56	6.56	6.50	6.50
61	NYSE	SKT	Tue, Aug 24, 1993	6.66	6.66	6.63	6.63
60	NYSE	SKT	Mon, Aug 23, 1993	6.66	6.69	6.66	6.66
59	NYSE	SKT	Fri, Aug 20, 1993	6.72	6.72	6.66	6.66
58	NYSE	SKT	Thu, Aug 19, 1993	6.75	6.75	6.69	6.69
57	NYSE	SKT	Wed, Aug 18, 1993	6.75	6.75	6.72	6.75
56	NYSE	SKT	Tue, Aug 17, 1993	6.69	6.78	6.69	6.75
55	NYSE	SKT	Mon, Aug 16, 1993	6.78	6.78	6.72	6.72
54	NYSE	SKT	Fri, Aug 13, 1993	6.69	6.81	6.69	6.78
53	NYSE	SKT	Thu, Aug 12, 1993	6.75	6.75	6.69	6.75
52	NYSE	SKT	Wed, Aug 11, 1993	6.88	6.94	6.78	6.78
51	NYSE	SKT	Tue, Aug 10, 1993	6.88	6.88	6.88	6.88
50	NYSE	SKT	Mon, Aug 9, 1993	6.88	6.91	6.88	6.88
49	NYSE	SKT	Fri, Aug 6, 1993	6.88	6.94	6.88	6.91
48	NYSE	SKT	Thu, Aug 5, 1993	6.88	6.91	6.88	6.88
47	NYSE	SKT	Wed, Aug 4, 1993	6.94	6.94	6.91	6.91
46	NYSE	SKT	Tue, Aug 3, 1993	6.91	6.97	6.91	6.97
45	NYSE	SKT	Mon, Aug 2, 1993	6.97	6.97	6.88	6.91
44	NYSE	SKT	Fri, Jul 30, 1993	7.00	7.00	6.94	6.97
43	NYSE	SKT	Thu, Jul 29, 1993	6.75	6.91	6.75	6.91
42	NYSE	SKT	Wed, Jul 28, 1993	6.63	6.75	6.59	6.75
41	NYSE	SKT	Tue, Jul 27, 1993	6.69	6.72	6.59	6.59
40	NYSE	SKT	Mon, Jul 26, 1993	6.78	6.78	6.69	6.69
39	NYSE	SKT	Fri, Jul 23, 1993	6.72	6.78	6.72	6.75
38	NYSE	SKT	Thu, Jul 22, 1993	6.72	6.72	6.66	6.66
37	NYSE	SKT	Wed, Jul 21, 1993	6.63	6.69	6.63	6.66
36	NYSE	SKT	Tue, Jul 20, 1993	6.59	6.63	6.59	6.59
35	NYSE	SKT	Mon, Jul 19, 1993	6.66	6.66	6.66	6.66
34	NYSE	SKT	Fri, Jul 16, 1993	7.06	7.06	6.59	6.66
33	NYSE	SKT	Thu, Jul 15, 1993	7.06	7.09	7.03	7.03
32	NYSE	SKT	Wed, Jul 14, 1993	7.09	7.19	7.03	7.09
31	NYSE	SKT	Tue, Jul 13, 1993	7.00	7.13	7.00	7.06
30	NYSE	SKT	Mon, Jul 12, 1993	6.97	7.00	6.91	6.97
29	NYSE	SKT	Fri, Jul 9, 1993	7.03	7.19	7.00	7.00
28	NYSE	SKT	Thu, Jul 8, 1993	6.69	7.00	6.69	6.97
27	NYSE	SKT	Wed, Jul 7, 1993	6.66	6.75	6.63	6.75
26	NYSE	SKT	Tue, Jul 6, 1993	6.53	6.66	6.53	6.66
25	NYSE	SKT	Fri, Jul 2, 1993	6.56	6.59	6.53	6.56
24	NYSE	SKT	Thu, Jul 1, 1993	6.44	6.59	6.44	6.59
23	NYSE	SKT	Wed, Jun 30, 1993	6.25	6.38	6.22	6.38
22	NYSE	SKT	Tue, Jun 29, 1993	6.25	6.28	6.19	6.22
21	NYSE	SKT	Mon, Jun 28, 1993	6.28	6.28	6.25	6.28
20	NYSE	SKT	Fri, Jun 25, 1993	6.28	6.28	6.22	6.22
19	NYSE	SKT	Thu, Jun 24, 1993	6.31	6.34	6.22	6.22
18	NYSE	SKT	Wed, Jun 23, 1993	6.31	6.31	6.28	6.28
17	NYSE	SKT	Tue, Jun 22, 1993	6.25	6.41	6.25	6.31
16	NYSE	SKT	Mon, Jun 21, 1993	6.19	6.28	6.16	6.25
15	NYSE	SKT	Fri, Jun 18, 1993	6.19	6.28	6.19	6.19
14	NYSE	SKT	Thu, Jun 17, 1993	6.16	6.25	6.16	6.19
13	NYSE	SKT	Wed, Jun 16, 1993	6.19	6.22	6.16	6.19
12	NYSE	SKT	Tue, Jun 15, 1993	6.16	6.19	6.09	6.13
11	NYSE	SKT	Mon, Jun 14, 1993	6.13	6.22	6.13	6.19
10	NYSE	SKT	Fri, Jun 11, 1993	6.09	6.16	6.03	6.13
9	NYSE	SKT	Thu, Jun 10, 1993	6.00	6.09	6.00	6.03
8	NYSE	SKT	Wed, Jun 9, 1993	6.06	6.13	5.97	5.97
7	NYSE	SKT	Tue, Jun 8, 1993	6.19	6.19	6.06	6.09
6	NYSE	SKT	Mon, Jun 7, 1993	6.31	6.34	6.19	6.19
5	NYSE	SKT	Fri, Jun 4, 1993	6.34	6.41	6.19	6.34
4	NYSE	SKT	Thu, Jun 3, 1993	6.38	6.56	6.38	6.38
3	NYSE	SKT	Wed, Jun 2, 1993	6.19	6.47	6.19	6.38
2	NYSE	SKT	Tue, Jun 1, 1993	6.25	6.38	6.16	6.19
1	NYSE	SKT	Fri, May 28, 1993	5.91	6.28	5.88	6.25
#	Exchange	Symbol	Date	Open	High	Low	Close

Tanger Inc NYSE:SKT 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