Synchronoss Technologies Inc NASDAQ:SNCR Historical Prices

Below are the 4460 trading days of historical prices for SNCR.

#	Exchange	Symbol	Date	Open	High	Low	Close
4460	NASDAQ	SNCR	Thu, Mar 7, 2024	10.00	11.15	9.53	10.69
4459	NASDAQ	SNCR	Wed, Mar 6, 2024	9.25	10.03	9.16	9.80
4458	NASDAQ	SNCR	Tue, Mar 5, 2024	9.09	9.45	9.00	9.25
4457	NASDAQ	SNCR	Mon, Mar 4, 2024	9.49	9.49	8.90	9.28
4456	NASDAQ	SNCR	Fri, Mar 1, 2024	9.32	9.79	9.00	9.58
4455	NASDAQ	SNCR	Thu, Feb 29, 2024	9.64	9.89	9.00	9.33
4454	NASDAQ	SNCR	Wed, Feb 28, 2024	10.23	10.36	9.63	9.66
4453	NASDAQ	SNCR	Tue, Feb 27, 2024	9.66	10.80	9.66	10.35
4452	NASDAQ	SNCR	Mon, Feb 26, 2024	10.84	11.93	9.41	9.70
4451	NASDAQ	SNCR	Fri, Feb 23, 2024	9.25	11.85	9.25	10.65
4450	NASDAQ	SNCR	Thu, Feb 22, 2024	8.70	10.02	8.66	9.22
4449	NASDAQ	SNCR	Wed, Feb 21, 2024	12.41	12.41	7.40	9.69
4448	NASDAQ	SNCR	Tue, Feb 20, 2024	11.18	13.97	11.18	12.24
4447	NASDAQ	SNCR	Fri, Feb 16, 2024	9.40	10.89	9.22	10.78
4446	NASDAQ	SNCR	Thu, Feb 15, 2024	7.69	9.94	7.65	9.20
4445	NASDAQ	SNCR	Wed, Feb 14, 2024	6.56	7.41	6.37	7.29
4444	NASDAQ	SNCR	Tue, Feb 13, 2024	6.25	6.37	6.11	6.35
4443	NASDAQ	SNCR	Mon, Feb 12, 2024	6.20	6.34	6.08	6.21
4442	NASDAQ	SNCR	Fri, Feb 9, 2024	6.17	6.59	5.84	6.20
4441	NASDAQ	SNCR	Thu, Feb 8, 2024	6.06	6.12	5.83	6.07
4440	NASDAQ	SNCR	Wed, Feb 7, 2024	7.00	7.00	5.95	6.09
4439	NASDAQ	SNCR	Tue, Feb 6, 2024	6.80	7.07	6.58	6.91
4438	NASDAQ	SNCR	Mon, Feb 5, 2024	7.40	7.48	6.54	6.65
4437	NASDAQ	SNCR	Fri, Feb 2, 2024	7.40	7.66	7.31	7.45
4436	NASDAQ	SNCR	Thu, Feb 1, 2024	7.84	7.84	7.02	7.30
4435	NASDAQ	SNCR	Wed, Jan 31, 2024	8.49	8.59	7.21	7.49
4434	NASDAQ	SNCR	Tue, Jan 30, 2024	8.59	8.75	8.33	8.41
4433	NASDAQ	SNCR	Mon, Jan 29, 2024	7.40	8.25	7.29	8.20
4432	NASDAQ	SNCR	Fri, Jan 26, 2024	5.97	7.58	5.92	7.22
4431	NASDAQ	SNCR	Thu, Jan 25, 2024	5.76	5.92	5.75	5.77
4430	NASDAQ	SNCR	Wed, Jan 24, 2024	5.85	5.90	5.74	5.84
4429	NASDAQ	SNCR	Tue, Jan 23, 2024	5.75	5.86	5.48	5.82
4428	NASDAQ	SNCR	Mon, Jan 22, 2024	5.73	5.79	5.59	5.70
4427	NASDAQ	SNCR	Fri, Jan 19, 2024	5.55	5.67	5.40	5.66
4426	NASDAQ	SNCR	Thu, Jan 18, 2024	5.50	5.68	5.36	5.56
4425	NASDAQ	SNCR	Wed, Jan 17, 2024	5.51	5.70	5.35	5.53
4424	NASDAQ	SNCR	Tue, Jan 16, 2024	5.40	5.53	5.34	5.42
4423	NASDAQ	SNCR	Fri, Jan 12, 2024	5.47	5.48	5.31	5.44
4422	NASDAQ	SNCR	Thu, Jan 11, 2024	5.51	5.51	5.18	5.44
4421	NASDAQ	SNCR	Wed, Jan 10, 2024	5.45	5.58	5.33	5.55
4420	NASDAQ	SNCR	Tue, Jan 9, 2024	5.57	5.58	5.29	5.48
4419	NASDAQ	SNCR	Mon, Jan 8, 2024	5.39	5.75	5.34	5.57
4418	NASDAQ	SNCR	Fri, Jan 5, 2024	5.45	5.70	5.27	5.35
4417	NASDAQ	SNCR	Thu, Jan 4, 2024	6.01	6.01	5.38	5.45
4416	NASDAQ	SNCR	Wed, Jan 3, 2024	5.99	6.08	5.78	6.05
4415	NASDAQ	SNCR	Tue, Jan 2, 2024	6.19	6.21	5.70	6.10
4414	NASDAQ	SNCR	Fri, Dec 29, 2023	6.24	6.38	6.01	6.21
4413	NASDAQ	SNCR	Thu, Dec 28, 2023	5.87	6.33	5.87	6.29
4412	NASDAQ	SNCR	Wed, Dec 27, 2023	5.67	5.80	5.51	5.80
4411	NASDAQ	SNCR	Tue, Dec 26, 2023	5.37	5.81	5.37	5.71
4410	NASDAQ	SNCR	Fri, Dec 22, 2023	5.49	5.49	5.20	5.47
4409	NASDAQ	SNCR	Thu, Dec 21, 2023	5.81	5.81	5.26	5.61
4408	NASDAQ	SNCR	Wed, Dec 20, 2023	5.85	6.19	5.60	5.76
4407	NASDAQ	SNCR	Tue, Dec 19, 2023	5.55	5.90	5.18	5.84
4406	NASDAQ	SNCR	Mon, Dec 18, 2023	5.08	5.59	4.82	5.52
4405	NASDAQ	SNCR	Fri, Dec 15, 2023	3.78	4.87	3.78	4.86
4404	NASDAQ	SNCR	Thu, Dec 14, 2023	3.81	3.82	3.70	3.79
4403	NASDAQ	SNCR	Wed, Dec 13, 2023	3.75	3.77	3.55	3.74
4402	NASDAQ	SNCR	Tue, Dec 12, 2023	3.97	3.97	3.65	3.67
4401	NASDAQ	SNCR	Mon, Dec 11, 2023	3.76	4.28	3.76	3.97
4400	NASDAQ	SNCR	Fri, Dec 8, 2023	4.40	4.41	4.06	4.13
4399	NASDAQ	SNCR	Thu, Dec 7, 2023	4.68	4.68	4.14	4.30
4398	NASDAQ	SNCR	Wed, Dec 6, 2023	4.29	4.68	4.28	4.62
4397	NASDAQ	SNCR	Tue, Dec 5, 2023	4.86	4.91	4.23	4.48
4396	NASDAQ	SNCR	Mon, Dec 4, 2023	4.59	4.86	4.57	4.66
4395	NASDAQ	SNCR	Fri, Dec 1, 2023	4.77	5.02	4.32	4.57
4394	NASDAQ	SNCR	Thu, Nov 30, 2023	4.86	5.20	4.68	4.86
4393	NASDAQ	SNCR	Wed, Nov 29, 2023	5.13	5.53	4.94	5.00
4392	NASDAQ	SNCR	Tue, Nov 28, 2023	5.49	5.73	5.14	5.14
4391	NASDAQ	SNCR	Mon, Nov 27, 2023	5.18	5.62	5.04	5.23
4390	NASDAQ	SNCR	Fri, Nov 24, 2023	5.22	5.22	4.86	4.99
4389	NASDAQ	SNCR	Wed, Nov 22, 2023	4.95	5.18	4.95	5.13
4388	NASDAQ	SNCR	Tue, Nov 21, 2023	4.99	5.17	4.95	5.04
4387	NASDAQ	SNCR	Mon, Nov 20, 2023	4.92	5.10	4.77	4.94
4386	NASDAQ	SNCR	Fri, Nov 17, 2023	5.36	5.36	4.68	5.03
4385	NASDAQ	SNCR	Thu, Nov 16, 2023	4.50	5.22	4.50	5.17
4384	NASDAQ	SNCR	Wed, Nov 15, 2023	4.23	4.59	4.23	4.37
4383	NASDAQ	SNCR	Tue, Nov 14, 2023	4.05	4.38	3.87	4.15
4382	NASDAQ	SNCR	Mon, Nov 13, 2023	4.41	4.49	3.78	3.93
4381	NASDAQ	SNCR	Fri, Nov 10, 2023	3.33	4.49	3.33	4.13
4380	NASDAQ	SNCR	Thu, Nov 9, 2023	2.97	3.15	2.70	3.13
4379	NASDAQ	SNCR	Wed, Nov 8, 2023	4.14	4.19	2.91	3.27
4378	NASDAQ	SNCR	Tue, Nov 7, 2023	3.79	4.05	3.79	3.90
4377	NASDAQ	SNCR	Mon, Nov 6, 2023	4.50	4.50	4.05	4.05
4376	NASDAQ	SNCR	Fri, Nov 3, 2023	3.87	4.50	3.83	4.32
4375	NASDAQ	SNCR	Thu, Nov 2, 2023	4.14	4.23	3.65	3.87
4374	NASDAQ	SNCR	Wed, Nov 1, 2023	4.14	4.59	3.91	4.00
4373	NASDAQ	SNCR	Tue, Oct 31, 2023	3.65	4.16	3.60	4.14
4372	NASDAQ	SNCR	Mon, Oct 30, 2023	4.28	4.28	3.60	3.75
4371	NASDAQ	SNCR	Fri, Oct 27, 2023	3.87	3.95	3.65	3.67
4370	NASDAQ	SNCR	Thu, Oct 26, 2023	3.96	3.96	3.60	3.76
4369	NASDAQ	SNCR	Wed, Oct 25, 2023	4.05	4.46	3.96	4.03
4368	NASDAQ	SNCR	Tue, Oct 24, 2023	3.78	4.18	3.78	3.90
4367	NASDAQ	SNCR	Mon, Oct 23, 2023	3.97	4.38	3.51	3.94
4366	NASDAQ	SNCR	Fri, Oct 20, 2023	4.41	4.50	3.87	4.23
4365	NASDAQ	SNCR	Thu, Oct 19, 2023	4.77	5.04	4.41	4.41
4364	NASDAQ	SNCR	Wed, Oct 18, 2023	5.04	5.29	4.64	4.73
4363	NASDAQ	SNCR	Tue, Oct 17, 2023	5.13	5.58	4.76	5.01
4362	NASDAQ	SNCR	Mon, Oct 16, 2023	5.22	5.67	4.86	4.86
4361	NASDAQ	SNCR	Fri, Oct 13, 2023	4.68	5.76	4.50	5.20
4360	NASDAQ	SNCR	Thu, Oct 12, 2023	5.22	5.40	4.31	4.32
4359	NASDAQ	SNCR	Wed, Oct 11, 2023	5.58	5.58	5.23	5.30
4358	NASDAQ	SNCR	Tue, Oct 10, 2023	6.12	6.35	5.41	5.51
4357	NASDAQ	SNCR	Mon, Oct 9, 2023	6.75	6.76	5.82	6.03
4356	NASDAQ	SNCR	Fri, Oct 6, 2023	6.75	6.91	6.48	6.84
4355	NASDAQ	SNCR	Thu, Oct 5, 2023	7.74	7.75	6.54	6.84
4354	NASDAQ	SNCR	Wed, Oct 4, 2023	8.28	8.28	7.86	8.01
4353	NASDAQ	SNCR	Tue, Oct 3, 2023	8.55	8.55	7.97	8.08
4352	NASDAQ	SNCR	Mon, Oct 2, 2023	8.59	8.64	8.11	8.18
4351	NASDAQ	SNCR	Fri, Sep 29, 2023	8.55	8.82	8.11	8.64
4350	NASDAQ	SNCR	Thu, Sep 28, 2023	8.82	9.00	8.40	8.40
4349	NASDAQ	SNCR	Wed, Sep 27, 2023	8.82	9.09	8.73	8.73
4348	NASDAQ	SNCR	Tue, Sep 26, 2023	8.46	9.09	8.33	8.91
4347	NASDAQ	SNCR	Mon, Sep 25, 2023	8.55	9.00	8.55	8.73
4346	NASDAQ	SNCR	Fri, Sep 22, 2023	8.73	8.82	8.63	8.64
4345	NASDAQ	SNCR	Thu, Sep 21, 2023	8.82	8.88	8.80	8.83
4344	NASDAQ	SNCR	Wed, Sep 20, 2023	8.91	9.09	8.82	8.82
4343	NASDAQ	SNCR	Tue, Sep 19, 2023	8.64	8.91	8.64	8.82
4342	NASDAQ	SNCR	Mon, Sep 18, 2023	9.09	9.18	8.91	8.91
4341	NASDAQ	SNCR	Fri, Sep 15, 2023	9.09	9.09	8.88	8.88
4340	NASDAQ	SNCR	Thu, Sep 14, 2023	9.00	9.09	9.00	9.09
4339	NASDAQ	SNCR	Wed, Sep 13, 2023	9.00	9.09	9.00	9.00
4338	NASDAQ	SNCR	Tue, Sep 12, 2023	9.00	9.09	9.00	9.00
4337	NASDAQ	SNCR	Mon, Sep 11, 2023	9.00	9.00	9.00	9.00
4336	NASDAQ	SNCR	Fri, Sep 8, 2023	9.00	9.09	8.91	9.09
4335	NASDAQ	SNCR	Thu, Sep 7, 2023	9.09	9.09	9.00	9.09
4334	NASDAQ	SNCR	Wed, Sep 6, 2023	8.91	9.18	8.91	9.09
4333	NASDAQ	SNCR	Tue, Sep 5, 2023	8.91	9.09	8.82	9.00
4332	NASDAQ	SNCR	Fri, Sep 1, 2023	9.09	9.18	8.66	8.73
4331	NASDAQ	SNCR	Thu, Aug 31, 2023	8.91	9.09	8.91	9.00
4330	NASDAQ	SNCR	Wed, Aug 30, 2023	9.09	9.18	9.00	9.00
4329	NASDAQ	SNCR	Tue, Aug 29, 2023	9.09	9.18	8.93	9.00
4328	NASDAQ	SNCR	Mon, Aug 28, 2023	9.27	9.27	9.00	9.08
4327	NASDAQ	SNCR	Fri, Aug 25, 2023	9.00	9.26	9.00	9.09
4326	NASDAQ	SNCR	Thu, Aug 24, 2023	9.36	9.36	9.00	9.14
4325	NASDAQ	SNCR	Wed, Aug 23, 2023	9.36	9.63	9.09	9.27
4324	NASDAQ	SNCR	Tue, Aug 22, 2023	9.54	9.54	9.37	9.45
4323	NASDAQ	SNCR	Mon, Aug 21, 2023	9.45	9.72	9.45	9.54
4322	NASDAQ	SNCR	Fri, Aug 18, 2023	9.18	9.54	9.18	9.54
4321	NASDAQ	SNCR	Thu, Aug 17, 2023	9.36	9.54	9.09	9.27
4320	NASDAQ	SNCR	Wed, Aug 16, 2023	9.45	9.69	9.18	9.36
4319	NASDAQ	SNCR	Tue, Aug 15, 2023	9.72	9.90	9.54	9.54
4318	NASDAQ	SNCR	Mon, Aug 14, 2023	10.08	10.17	9.90	9.90
4317	NASDAQ	SNCR	Fri, Aug 11, 2023	9.72	10.26	9.72	9.99
4316	NASDAQ	SNCR	Thu, Aug 10, 2023	9.09	9.72	9.07	9.72
4315	NASDAQ	SNCR	Wed, Aug 9, 2023	8.91	9.18	8.73	9.09
4314	NASDAQ	SNCR	Tue, Aug 8, 2023	8.64	8.99	8.51	8.51
4313	NASDAQ	SNCR	Mon, Aug 7, 2023	8.64	8.82	8.64	8.64
4312	NASDAQ	SNCR	Fri, Aug 4, 2023	8.75	8.91	8.75	8.78
4311	NASDAQ	SNCR	Thu, Aug 3, 2023	8.82	9.00	8.82	8.82
4310	NASDAQ	SNCR	Wed, Aug 2, 2023	8.82	9.00	8.82	8.87
4309	NASDAQ	SNCR	Tue, Aug 1, 2023	8.91	9.00	8.82	8.91
4308	NASDAQ	SNCR	Mon, Jul 31, 2023	8.97	9.09	8.91	8.91
4307	NASDAQ	SNCR	Fri, Jul 28, 2023	8.91	9.09	8.82	8.96
4306	NASDAQ	SNCR	Thu, Jul 27, 2023	8.55	8.88	8.55	8.82
4305	NASDAQ	SNCR	Wed, Jul 26, 2023	8.91	8.95	8.87	8.89
4304	NASDAQ	SNCR	Tue, Jul 25, 2023	8.91	9.00	8.73	8.85
4303	NASDAQ	SNCR	Mon, Jul 24, 2023	8.73	8.91	8.73	8.91
4302	NASDAQ	SNCR	Fri, Jul 21, 2023	9.00	9.18	8.89	8.91
4301	NASDAQ	SNCR	Thu, Jul 20, 2023	9.09	9.18	8.82	9.00
4300	NASDAQ	SNCR	Wed, Jul 19, 2023	8.73	9.09	8.73	8.91
4299	NASDAQ	SNCR	Tue, Jul 18, 2023	8.28	8.55	8.28	8.46
4298	NASDAQ	SNCR	Mon, Jul 17, 2023	8.19	8.46	8.19	8.46
4297	NASDAQ	SNCR	Fri, Jul 14, 2023	8.33	8.42	8.28	8.28
4296	NASDAQ	SNCR	Thu, Jul 13, 2023	8.32	8.46	8.24	8.37
4295	NASDAQ	SNCR	Wed, Jul 12, 2023	8.37	8.46	8.19	8.28
4294	NASDAQ	SNCR	Tue, Jul 11, 2023	8.10	8.37	8.10	8.28
4293	NASDAQ	SNCR	Mon, Jul 10, 2023	8.19	8.54	8.19	8.37
4292	NASDAQ	SNCR	Fri, Jul 7, 2023	8.15	8.46	8.15	8.37
4291	NASDAQ	SNCR	Thu, Jul 6, 2023	8.37	8.37	7.92	8.19
4290	NASDAQ	SNCR	Wed, Jul 5, 2023	8.10	8.46	8.10	8.37
4289	NASDAQ	SNCR	Mon, Jul 3, 2023	8.21	8.46	8.19	8.28
4288	NASDAQ	SNCR	Fri, Jun 30, 2023	8.46	8.46	8.19	8.36
4287	NASDAQ	SNCR	Thu, Jun 29, 2023	8.28	8.46	8.28	8.40
4286	NASDAQ	SNCR	Wed, Jun 28, 2023	8.19	8.32	8.10	8.19
4285	NASDAQ	SNCR	Tue, Jun 27, 2023	7.65	8.26	7.65	8.10
4284	NASDAQ	SNCR	Mon, Jun 26, 2023	8.51	8.51	7.66	8.19
4283	NASDAQ	SNCR	Fri, Jun 23, 2023	8.55	8.73	8.01	8.01
4282	NASDAQ	SNCR	Thu, Jun 22, 2023	8.78	8.78	8.42	8.46
4281	NASDAQ	SNCR	Wed, Jun 21, 2023	9.00	9.00	8.46	8.64
4280	NASDAQ	SNCR	Tue, Jun 20, 2023	8.82	8.91	8.20	8.82
4279	NASDAQ	SNCR	Fri, Jun 16, 2023	8.82	9.00	8.73	8.80
4278	NASDAQ	SNCR	Thu, Jun 15, 2023	8.82	9.00	8.82	8.87
4277	NASDAQ	SNCR	Wed, Jun 14, 2023	9.00	9.00	8.82	8.82
4276	NASDAQ	SNCR	Tue, Jun 13, 2023	9.00	9.18	8.87	8.91
4275	NASDAQ	SNCR	Mon, Jun 12, 2023	9.00	9.09	8.87	9.00
4274	NASDAQ	SNCR	Fri, Jun 9, 2023	9.27	9.36	8.91	8.91
4273	NASDAQ	SNCR	Thu, Jun 8, 2023	9.00	9.27	8.82	9.09
4272	NASDAQ	SNCR	Wed, Jun 7, 2023	8.93	9.09	8.73	8.86
4271	NASDAQ	SNCR	Tue, Jun 6, 2023	9.27	9.27	8.73	8.73
4270	NASDAQ	SNCR	Mon, Jun 5, 2023	9.27	9.27	9.09	9.27
4269	NASDAQ	SNCR	Fri, Jun 2, 2023	8.82	9.36	8.73	9.09
4268	NASDAQ	SNCR	Thu, Jun 1, 2023	8.37	9.00	8.37	8.81
4267	NASDAQ	SNCR	Wed, May 31, 2023	8.56	9.00	8.37	8.64
4266	NASDAQ	SNCR	Tue, May 30, 2023	8.11	8.82	8.10	8.69
4265	NASDAQ	SNCR	Fri, May 26, 2023	8.11	8.33	8.10	8.24
4264	NASDAQ	SNCR	Thu, May 25, 2023	8.28	8.46	7.97	8.28
4263	NASDAQ	SNCR	Wed, May 24, 2023	8.21	8.46	8.19	8.36
4262	NASDAQ	SNCR	Tue, May 23, 2023	8.01	8.55	8.01	8.46
4261	NASDAQ	SNCR	Mon, May 22, 2023	7.87	8.19	7.87	8.17
4260	NASDAQ	SNCR	Fri, May 19, 2023	7.92	8.10	7.88	8.10
4259	NASDAQ	SNCR	Thu, May 18, 2023	7.92	8.10	7.92	8.10
4258	NASDAQ	SNCR	Wed, May 17, 2023	7.74	8.10	7.74	8.10
4257	NASDAQ	SNCR	Tue, May 16, 2023	7.74	8.10	7.74	7.91
4256	NASDAQ	SNCR	Mon, May 15, 2023	8.01	8.10	7.97	8.06
4255	NASDAQ	SNCR	Fri, May 12, 2023	7.92	8.01	7.70	7.97
4254	NASDAQ	SNCR	Thu, May 11, 2023	7.65	8.10	7.65	7.92
4253	NASDAQ	SNCR	Wed, May 10, 2023	8.01	8.01	7.42	7.74
4252	NASDAQ	SNCR	Tue, May 9, 2023	7.92	8.01	7.65	7.79
4251	NASDAQ	SNCR	Mon, May 8, 2023	8.01	8.33	7.92	8.07
4250	NASDAQ	SNCR	Fri, May 5, 2023	7.92	8.10	7.71	7.97
4249	NASDAQ	SNCR	Thu, May 4, 2023	8.28	8.35	7.92	8.09
4248	NASDAQ	SNCR	Wed, May 3, 2023	7.92	8.51	7.92	8.28
4247	NASDAQ	SNCR	Tue, May 2, 2023	7.74	8.08	7.74	7.91
4246	NASDAQ	SNCR	Mon, May 1, 2023	7.72	8.08	7.72	7.88
4245	NASDAQ	SNCR	Fri, Apr 28, 2023	7.83	8.33	7.78	7.96
4244	NASDAQ	SNCR	Thu, Apr 27, 2023	8.10	8.10	7.59	8.01
4243	NASDAQ	SNCR	Wed, Apr 26, 2023	8.37	8.57	7.84	8.10
4242	NASDAQ	SNCR	Tue, Apr 25, 2023	8.51	8.64	7.83	8.46
4241	NASDAQ	SNCR	Mon, Apr 24, 2023	8.64	8.82	8.51	8.55
4240	NASDAQ	SNCR	Fri, Apr 21, 2023	8.55	8.73	8.55	8.56
4239	NASDAQ	SNCR	Thu, Apr 20, 2023	9.27	9.27	8.52	8.72
4238	NASDAQ	SNCR	Wed, Apr 19, 2023	8.46	8.91	8.46	8.73
4237	NASDAQ	SNCR	Tue, Apr 18, 2023	8.73	8.91	8.55	8.80
4236	NASDAQ	SNCR	Mon, Apr 17, 2023	8.55	8.73	8.46	8.55
4235	NASDAQ	SNCR	Fri, Apr 14, 2023	8.55	8.64	8.42	8.63
4234	NASDAQ	SNCR	Thu, Apr 13, 2023	8.51	8.82	8.47	8.64
4233	NASDAQ	SNCR	Wed, Apr 12, 2023	8.46	8.59	8.46	8.55
4232	NASDAQ	SNCR	Tue, Apr 11, 2023	8.48	8.71	8.42	8.55
4231	NASDAQ	SNCR	Mon, Apr 10, 2023	8.20	8.46	8.19	8.42
4230	NASDAQ	SNCR	Thu, Apr 6, 2023	8.28	8.55	8.28	8.46
4229	NASDAQ	SNCR	Wed, Apr 5, 2023	8.38	8.55	8.38	8.46
4228	NASDAQ	SNCR	Tue, Apr 4, 2023	8.28	8.54	8.28	8.46
4227	NASDAQ	SNCR	Mon, Apr 3, 2023	8.37	8.55	8.37	8.46
4226	NASDAQ	SNCR	Fri, Mar 31, 2023	8.63	8.63	8.46	8.46
4225	NASDAQ	SNCR	Thu, Mar 30, 2023	8.55	8.64	8.46	8.46
4224	NASDAQ	SNCR	Wed, Mar 29, 2023	8.63	8.73	8.46	8.55
4223	NASDAQ	SNCR	Tue, Mar 28, 2023	8.46	8.64	8.28	8.55
4222	NASDAQ	SNCR	Mon, Mar 27, 2023	8.37	8.72	8.28	8.37
4221	NASDAQ	SNCR	Fri, Mar 24, 2023	8.37	8.73	8.17	8.46
4220	NASDAQ	SNCR	Thu, Mar 23, 2023	8.28	8.64	8.19	8.46
4219	NASDAQ	SNCR	Wed, Mar 22, 2023	8.28	8.53	8.25	8.37
4218	NASDAQ	SNCR	Tue, Mar 21, 2023	8.63	8.64	8.30	8.46
4217	NASDAQ	SNCR	Mon, Mar 20, 2023	8.39	8.47	8.10	8.37
4216	NASDAQ	SNCR	Fri, Mar 17, 2023	8.10	8.73	7.83	8.06
4215	NASDAQ	SNCR	Thu, Mar 16, 2023	8.38	8.68	8.03	8.46
4214	NASDAQ	SNCR	Wed, Mar 15, 2023	8.37	8.73	7.83	8.38
4213	NASDAQ	SNCR	Tue, Mar 14, 2023	8.55	8.73	8.19	8.42
4212	NASDAQ	SNCR	Mon, Mar 13, 2023	8.10	8.55	7.92	8.19
4211	NASDAQ	SNCR	Fri, Mar 10, 2023	7.30	7.41	6.79	7.20
4210	NASDAQ	SNCR	Thu, Mar 9, 2023	7.47	7.98	7.47	7.56
4209	NASDAQ	SNCR	Wed, Mar 8, 2023	7.57	7.57	6.57	7.47
4208	NASDAQ	SNCR	Tue, Mar 7, 2023	9.45	9.45	9.18	9.18
4207	NASDAQ	SNCR	Mon, Mar 6, 2023	9.54	9.54	9.18	9.36
4206	NASDAQ	SNCR	Fri, Mar 3, 2023	9.18	9.63	9.18	9.54
4205	NASDAQ	SNCR	Thu, Mar 2, 2023	9.27	9.81	9.09	9.09
4204	NASDAQ	SNCR	Wed, Mar 1, 2023	9.72	10.17	9.45	9.45
4203	NASDAQ	SNCR	Tue, Feb 28, 2023	9.27	9.81	9.09	9.63
4202	NASDAQ	SNCR	Mon, Feb 27, 2023	8.90	9.18	8.70	9.09
4201	NASDAQ	SNCR	Fri, Feb 24, 2023	8.91	9.18	8.64	8.91
4200	NASDAQ	SNCR	Thu, Feb 23, 2023	9.18	9.62	9.00	9.00
4199	NASDAQ	SNCR	Wed, Feb 22, 2023	9.54	9.81	9.18	9.18
4198	NASDAQ	SNCR	Tue, Feb 21, 2023	10.08	10.28	9.27	9.27
4197	NASDAQ	SNCR	Fri, Feb 17, 2023	10.35	10.35	9.90	9.99
4196	NASDAQ	SNCR	Thu, Feb 16, 2023	9.45	10.53	9.18	10.35
4195	NASDAQ	SNCR	Wed, Feb 15, 2023	9.09	9.54	8.82	9.54
4194	NASDAQ	SNCR	Tue, Feb 14, 2023	8.55	8.82	8.37	8.59
4193	NASDAQ	SNCR	Mon, Feb 13, 2023	8.34	9.18	7.88	8.46
4192	NASDAQ	SNCR	Fri, Feb 10, 2023	8.98	9.36	7.74	8.28
4191	NASDAQ	SNCR	Thu, Feb 9, 2023	8.47	9.09	8.46	9.00
4190	NASDAQ	SNCR	Wed, Feb 8, 2023	8.91	9.54	8.55	8.64
4189	NASDAQ	SNCR	Tue, Feb 7, 2023	8.55	8.95	8.19	8.77
4188	NASDAQ	SNCR	Mon, Feb 6, 2023	7.83	8.69	7.83	8.51
4187	NASDAQ	SNCR	Fri, Feb 3, 2023	8.01	8.49	7.74	7.83
4186	NASDAQ	SNCR	Thu, Feb 2, 2023	7.38	8.10	7.38	7.74
4185	NASDAQ	SNCR	Wed, Feb 1, 2023	7.29	7.65	7.02	7.33
4184	NASDAQ	SNCR	Tue, Jan 31, 2023	7.17	7.29	6.84	7.05
4183	NASDAQ	SNCR	Mon, Jan 30, 2023	7.29	7.29	7.06	7.11
4182	NASDAQ	SNCR	Fri, Jan 27, 2023	7.38	7.47	7.11	7.25
4181	NASDAQ	SNCR	Thu, Jan 26, 2023	7.11	7.47	7.11	7.38
4180	NASDAQ	SNCR	Wed, Jan 25, 2023	7.22	7.38	7.02	7.11
4179	NASDAQ	SNCR	Tue, Jan 24, 2023	7.38	7.38	7.11	7.11
4178	NASDAQ	SNCR	Mon, Jan 23, 2023	7.38	7.65	6.93	7.17
4177	NASDAQ	SNCR	Fri, Jan 20, 2023	6.76	7.56	6.67	7.20
4176	NASDAQ	SNCR	Thu, Jan 19, 2023	6.96	7.20	6.93	7.20
4175	NASDAQ	SNCR	Wed, Jan 18, 2023	7.20	7.51	6.95	7.14
4174	NASDAQ	SNCR	Tue, Jan 17, 2023	7.09	7.20	6.75	7.12
4173	NASDAQ	SNCR	Fri, Jan 13, 2023	6.63	7.02	6.57	6.93
4172	NASDAQ	SNCR	Thu, Jan 12, 2023	6.51	6.75	6.31	6.66
4171	NASDAQ	SNCR	Wed, Jan 11, 2023	6.39	7.20	6.30	6.61
4170	NASDAQ	SNCR	Tue, Jan 10, 2023	6.43	6.57	6.21	6.39
4169	NASDAQ	SNCR	Mon, Jan 9, 2023	6.66	6.66	6.21	6.39
4168	NASDAQ	SNCR	Fri, Jan 6, 2023	6.13	6.30	5.97	6.21
4167	NASDAQ	SNCR	Thu, Jan 5, 2023	6.12	6.39	5.58	6.07
4166	NASDAQ	SNCR	Wed, Jan 4, 2023	5.57	6.03	5.40	5.94
4165	NASDAQ	SNCR	Tue, Jan 3, 2023	5.76	5.85	5.40	5.49
4164	NASDAQ	SNCR	Fri, Dec 30, 2022	5.31	5.67	4.82	5.56
4163	NASDAQ	SNCR	Thu, Dec 29, 2022	4.88	5.40	4.82	5.13
4162	NASDAQ	SNCR	Wed, Dec 28, 2022	5.32	5.67	5.05	5.12
4161	NASDAQ	SNCR	Tue, Dec 27, 2022	5.40	5.85	4.59	5.42
4160	NASDAQ	SNCR	Fri, Dec 23, 2022	4.87	5.49	4.87	5.30
4159	NASDAQ	SNCR	Thu, Dec 22, 2022	5.13	5.13	4.91	5.04
4158	NASDAQ	SNCR	Wed, Dec 21, 2022	5.22	5.40	5.04	5.13
4157	NASDAQ	SNCR	Tue, Dec 20, 2022	5.67	5.67	4.89	5.22
4156	NASDAQ	SNCR	Mon, Dec 19, 2022	5.94	5.94	5.31	5.49
4155	NASDAQ	SNCR	Fri, Dec 16, 2022	5.63	6.00	5.47	5.76
4154	NASDAQ	SNCR	Thu, Dec 15, 2022	6.12	6.30	5.63	5.68
4153	NASDAQ	SNCR	Wed, Dec 14, 2022	6.03	6.38	6.03	6.12
4152	NASDAQ	SNCR	Tue, Dec 13, 2022	6.12	6.43	5.86	6.03
4151	NASDAQ	SNCR	Mon, Dec 12, 2022	6.12	6.57	5.91	6.03
4150	NASDAQ	SNCR	Fri, Dec 9, 2022	6.93	6.93	6.12	6.21
4149	NASDAQ	SNCR	Thu, Dec 8, 2022	6.84	7.20	6.48	6.66
4148	NASDAQ	SNCR	Wed, Dec 7, 2022	7.03	7.29	6.74	6.74
4147	NASDAQ	SNCR	Tue, Dec 6, 2022	7.57	7.72	7.07	7.07
4146	NASDAQ	SNCR	Mon, Dec 5, 2022	8.37	8.37	7.52	7.56
4145	NASDAQ	SNCR	Fri, Dec 2, 2022	8.19	8.35	8.01	8.01
4144	NASDAQ	SNCR	Thu, Dec 1, 2022	8.55	8.55	7.92	8.10
4143	NASDAQ	SNCR	Wed, Nov 30, 2022	9.00	9.00	8.37	8.37
4142	NASDAQ	SNCR	Tue, Nov 29, 2022	7.92	9.09	7.85	8.82
4141	NASDAQ	SNCR	Mon, Nov 28, 2022	7.92	7.96	7.74	7.92
4140	NASDAQ	SNCR	Fri, Nov 25, 2022	7.88	7.92	7.47	7.65
4139	NASDAQ	SNCR	Wed, Nov 23, 2022	7.85	8.01	7.74	7.96
4138	NASDAQ	SNCR	Tue, Nov 22, 2022	8.55	8.55	7.47	7.65
4137	NASDAQ	SNCR	Mon, Nov 21, 2022	8.55	8.64	8.28	8.37
4136	NASDAQ	SNCR	Fri, Nov 18, 2022	8.77	8.96	8.55	8.64
4135	NASDAQ	SNCR	Thu, Nov 17, 2022	8.95	8.98	8.64	8.67
4134	NASDAQ	SNCR	Wed, Nov 16, 2022	9.18	9.18	8.51	8.95
4133	NASDAQ	SNCR	Tue, Nov 15, 2022	8.55	9.09	8.55	8.61
4132	NASDAQ	SNCR	Mon, Nov 14, 2022	8.37	8.82	8.10	8.51
4131	NASDAQ	SNCR	Fri, Nov 11, 2022	8.55	8.64	8.37	8.55
4130	NASDAQ	SNCR	Thu, Nov 10, 2022	9.09	9.51	8.17	8.17
4129	NASDAQ	SNCR	Wed, Nov 9, 2022	10.17	10.35	9.18	9.18
4128	NASDAQ	SNCR	Tue, Nov 8, 2022	9.63	10.25	9.59	9.99
4127	NASDAQ	SNCR	Mon, Nov 7, 2022	9.54	9.90	9.45	9.63
4126	NASDAQ	SNCR	Fri, Nov 4, 2022	9.99	10.08	9.27	9.45
4125	NASDAQ	SNCR	Thu, Nov 3, 2022	9.63	10.17	9.54	10.08
4124	NASDAQ	SNCR	Wed, Nov 2, 2022	10.53	10.53	9.90	9.90
4123	NASDAQ	SNCR	Tue, Nov 1, 2022	9.72	10.53	9.72	10.53
4122	NASDAQ	SNCR	Mon, Oct 31, 2022	9.27	9.99	9.27	9.54
4121	NASDAQ	SNCR	Fri, Oct 28, 2022	9.54	9.54	9.36	9.45
4120	NASDAQ	SNCR	Thu, Oct 27, 2022	9.72	9.72	9.54	9.63
4119	NASDAQ	SNCR	Wed, Oct 26, 2022	9.54	9.66	9.45	9.45
4118	NASDAQ	SNCR	Tue, Oct 25, 2022	9.36	9.65	9.36	9.45
4117	NASDAQ	SNCR	Mon, Oct 24, 2022	9.27	9.50	9.09	9.36
4116	NASDAQ	SNCR	Fri, Oct 21, 2022	9.18	9.42	9.09	9.09
4115	NASDAQ	SNCR	Thu, Oct 20, 2022	9.27	9.68	9.18	9.18
4114	NASDAQ	SNCR	Wed, Oct 19, 2022	9.72	9.81	9.36	9.36
4113	NASDAQ	SNCR	Tue, Oct 18, 2022	9.36	9.90	9.36	9.72
4112	NASDAQ	SNCR	Mon, Oct 17, 2022	9.90	10.04	9.45	9.54
4111	NASDAQ	SNCR	Fri, Oct 14, 2022	10.08	10.08	9.54	9.72
4110	NASDAQ	SNCR	Thu, Oct 13, 2022	9.81	9.99	9.27	9.81
4109	NASDAQ	SNCR	Wed, Oct 12, 2022	9.63	10.08	9.09	10.08
4108	NASDAQ	SNCR	Tue, Oct 11, 2022	10.35	10.35	9.45	9.54
4107	NASDAQ	SNCR	Mon, Oct 10, 2022	10.26	10.53	10.26	10.26
4106	NASDAQ	SNCR	Fri, Oct 7, 2022	10.71	10.89	10.35	10.44
4105	NASDAQ	SNCR	Thu, Oct 6, 2022	10.53	11.07	10.44	10.71
4104	NASDAQ	SNCR	Wed, Oct 5, 2022	10.71	10.80	10.53	10.80
4103	NASDAQ	SNCR	Tue, Oct 4, 2022	10.26	11.07	10.26	10.62
4102	NASDAQ	SNCR	Mon, Oct 3, 2022	10.35	10.47	10.26	10.35
4101	NASDAQ	SNCR	Fri, Sep 30, 2022	10.62	10.62	10.26	10.26
4100	NASDAQ	SNCR	Thu, Sep 29, 2022	10.80	11.07	10.62	10.80
4099	NASDAQ	SNCR	Wed, Sep 28, 2022	10.44	10.98	10.35	10.89
4098	NASDAQ	SNCR	Tue, Sep 27, 2022	10.53	10.71	10.17	10.26
4097	NASDAQ	SNCR	Mon, Sep 26, 2022	10.80	10.80	10.26	10.35
4096	NASDAQ	SNCR	Fri, Sep 23, 2022	10.53	10.53	10.26	10.44
4095	NASDAQ	SNCR	Thu, Sep 22, 2022	10.53	10.54	10.17	10.35
4094	NASDAQ	SNCR	Wed, Sep 21, 2022	11.34	11.40	10.44	10.67
4093	NASDAQ	SNCR	Tue, Sep 20, 2022	11.07	11.43	10.99	11.16
4092	NASDAQ	SNCR	Mon, Sep 19, 2022	11.34	11.61	10.89	11.16
4091	NASDAQ	SNCR	Fri, Sep 16, 2022	11.97	11.97	11.43	11.70
4090	NASDAQ	SNCR	Thu, Sep 15, 2022	12.60	12.78	12.24	12.29
4089	NASDAQ	SNCR	Wed, Sep 14, 2022	12.24	12.60	12.06	12.24
4088	NASDAQ	SNCR	Tue, Sep 13, 2022	11.79	12.24	11.70	12.06
4087	NASDAQ	SNCR	Mon, Sep 12, 2022	12.96	13.41	12.51	12.51
4086	NASDAQ	SNCR	Fri, Sep 9, 2022	12.96	13.50	12.96	13.23
4085	NASDAQ	SNCR	Thu, Sep 8, 2022	13.50	13.68	12.69	13.05
4084	NASDAQ	SNCR	Wed, Sep 7, 2022	12.96	13.32	12.96	13.32
4083	NASDAQ	SNCR	Tue, Sep 6, 2022	14.67	14.67	13.05	13.05
4082	NASDAQ	SNCR	Fri, Sep 2, 2022	13.86	13.95	13.86	13.95
4081	NASDAQ	SNCR	Thu, Sep 1, 2022	14.85	14.85	13.77	13.86
4080	NASDAQ	SNCR	Wed, Aug 31, 2022	14.40	15.20	14.40	14.58
4079	NASDAQ	SNCR	Tue, Aug 30, 2022	14.85	15.18	14.31	14.40
4078	NASDAQ	SNCR	Mon, Aug 29, 2022	14.31	15.75	14.22	14.58
4077	NASDAQ	SNCR	Fri, Aug 26, 2022	14.67	14.76	13.95	14.31
4076	NASDAQ	SNCR	Thu, Aug 25, 2022	15.84	16.02	13.95	14.40
4075	NASDAQ	SNCR	Wed, Aug 24, 2022	15.21	15.75	15.21	15.48
4074	NASDAQ	SNCR	Tue, Aug 23, 2022	15.21	15.48	14.76	15.21
4073	NASDAQ	SNCR	Mon, Aug 22, 2022	15.93	16.83	13.68	14.85
4072	NASDAQ	SNCR	Fri, Aug 19, 2022	15.30	15.39	14.85	15.21
4071	NASDAQ	SNCR	Thu, Aug 18, 2022	13.95	15.39	13.82	15.21
4070	NASDAQ	SNCR	Wed, Aug 17, 2022	14.85	15.12	13.50	13.50
4069	NASDAQ	SNCR	Tue, Aug 16, 2022	14.49	15.21	14.49	14.85
4068	NASDAQ	SNCR	Mon, Aug 15, 2022	15.30	15.63	14.94	15.03
4067	NASDAQ	SNCR	Fri, Aug 12, 2022	15.30	15.66	15.12	15.48
4066	NASDAQ	SNCR	Thu, Aug 11, 2022	14.85	15.66	14.85	15.30
4065	NASDAQ	SNCR	Wed, Aug 10, 2022	15.30	15.39	14.22	15.12
4064	NASDAQ	SNCR	Tue, Aug 9, 2022	16.02	16.56	14.85	14.85
4063	NASDAQ	SNCR	Mon, Aug 8, 2022	16.02	16.20	15.03	15.98
4062	NASDAQ	SNCR	Fri, Aug 5, 2022	14.13	16.29	14.13	15.66
4061	NASDAQ	SNCR	Thu, Aug 4, 2022	14.58	14.85	14.13	14.58
4060	NASDAQ	SNCR	Wed, Aug 3, 2022	14.40	14.76	14.31	14.58
4059	NASDAQ	SNCR	Tue, Aug 2, 2022	13.23	14.67	12.69	14.40
4058	NASDAQ	SNCR	Mon, Aug 1, 2022	12.15	13.68	11.61	13.05
4057	NASDAQ	SNCR	Fri, Jul 29, 2022	11.97	12.33	11.52	12.06
4056	NASDAQ	SNCR	Thu, Jul 28, 2022	12.15	12.33	11.97	12.20
4055	NASDAQ	SNCR	Wed, Jul 27, 2022	11.79	12.33	11.61	12.15
4054	NASDAQ	SNCR	Tue, Jul 26, 2022	11.97	11.97	11.52	11.70
4053	NASDAQ	SNCR	Mon, Jul 25, 2022	11.70	12.15	11.70	12.06
4052	NASDAQ	SNCR	Fri, Jul 22, 2022	12.15	12.33	11.52	11.70
4051	NASDAQ	SNCR	Thu, Jul 21, 2022	12.15	12.24	11.84	12.24
4050	NASDAQ	SNCR	Wed, Jul 20, 2022	11.79	12.24	11.79	12.06
4049	NASDAQ	SNCR	Tue, Jul 19, 2022	11.61	12.24	11.34	11.61
4048	NASDAQ	SNCR	Mon, Jul 18, 2022	10.26	12.03	10.24	11.25
4047	NASDAQ	SNCR	Fri, Jul 15, 2022	10.26	10.40	10.08	10.35
4046	NASDAQ	SNCR	Thu, Jul 14, 2022	10.53	10.53	10.08	10.17
4045	NASDAQ	SNCR	Wed, Jul 13, 2022	10.17	10.89	10.17	10.53
4044	NASDAQ	SNCR	Tue, Jul 12, 2022	10.40	10.62	10.26	10.44
4043	NASDAQ	SNCR	Mon, Jul 11, 2022	10.71	10.71	10.26	10.26
4042	NASDAQ	SNCR	Fri, Jul 8, 2022	10.71	10.80	10.44	10.71
4041	NASDAQ	SNCR	Thu, Jul 7, 2022	11.16	11.75	10.62	10.62
4040	NASDAQ	SNCR	Wed, Jul 6, 2022	10.44	11.88	10.44	11.25
4039	NASDAQ	SNCR	Tue, Jul 5, 2022	10.98	11.07	10.44	10.44
4038	NASDAQ	SNCR	Fri, Jul 1, 2022	10.44	11.52	10.35	10.98
4037	NASDAQ	SNCR	Thu, Jun 30, 2022	10.17	10.53	10.00	10.35
4036	NASDAQ	SNCR	Wed, Jun 29, 2022	10.71	10.76	10.05	10.44
4035	NASDAQ	SNCR	Tue, Jun 28, 2022	11.34	11.88	10.98	10.98
4034	NASDAQ	SNCR	Mon, Jun 27, 2022	11.43	11.70	11.20	11.34
4033	NASDAQ	SNCR	Fri, Jun 24, 2022	11.43	11.52	11.16	11.43
4032	NASDAQ	SNCR	Thu, Jun 23, 2022	10.53	11.34	10.53	11.16
4031	NASDAQ	SNCR	Wed, Jun 22, 2022	10.17	10.89	10.17	10.44
4030	NASDAQ	SNCR	Tue, Jun 21, 2022	10.35	10.80	10.17	10.44
4029	NASDAQ	SNCR	Fri, Jun 17, 2022	10.08	10.35	9.90	10.08
4028	NASDAQ	SNCR	Thu, Jun 16, 2022	10.62	11.34	9.90	9.99
4027	NASDAQ	SNCR	Wed, Jun 15, 2022	10.76	11.53	10.71	10.89
4026	NASDAQ	SNCR	Tue, Jun 14, 2022	10.98	10.98	10.44	10.80
4025	NASDAQ	SNCR	Mon, Jun 13, 2022	11.52	11.52	10.53	10.80
4024	NASDAQ	SNCR	Fri, Jun 10, 2022	12.15	12.15	11.52	11.93
4023	NASDAQ	SNCR	Thu, Jun 9, 2022	12.33	12.69	12.15	12.33
4022	NASDAQ	SNCR	Wed, Jun 8, 2022	13.59	14.13	12.33	12.60
4021	NASDAQ	SNCR	Tue, Jun 7, 2022	13.86	14.04	13.32	13.77
4020	NASDAQ	SNCR	Mon, Jun 6, 2022	14.13	14.49	13.59	14.13
4019	NASDAQ	SNCR	Fri, Jun 3, 2022	13.50	14.22	13.50	14.04
4018	NASDAQ	SNCR	Thu, Jun 2, 2022	13.50	14.00	13.50	13.50
4017	NASDAQ	SNCR	Wed, Jun 1, 2022	13.68	14.09	13.46	13.59
4016	NASDAQ	SNCR	Tue, May 31, 2022	14.04	14.67	13.32	13.68
4015	NASDAQ	SNCR	Fri, May 27, 2022	13.86	14.54	13.81	14.40
4014	NASDAQ	SNCR	Thu, May 26, 2022	13.05	14.67	13.05	13.77
4013	NASDAQ	SNCR	Wed, May 25, 2022	12.78	13.32	12.41	12.87
4012	NASDAQ	SNCR	Tue, May 24, 2022	13.50	13.68	12.51	12.96
4011	NASDAQ	SNCR	Mon, May 23, 2022	13.68	13.92	13.49	13.50
4010	NASDAQ	SNCR	Fri, May 20, 2022	14.49	14.82	13.68	13.86
4009	NASDAQ	SNCR	Thu, May 19, 2022	14.31	14.67	13.68	14.49
4008	NASDAQ	SNCR	Wed, May 18, 2022	14.04	14.40	13.73	14.13
4007	NASDAQ	SNCR	Tue, May 17, 2022	12.87	14.31	12.87	13.77
4006	NASDAQ	SNCR	Mon, May 16, 2022	13.32	14.22	12.60	12.69
4005	NASDAQ	SNCR	Fri, May 13, 2022	10.80	13.32	10.80	13.14
4004	NASDAQ	SNCR	Thu, May 12, 2022	11.34	11.34	10.44	10.71
4003	NASDAQ	SNCR	Wed, May 11, 2022	10.89	12.06	10.44	11.16
4002	NASDAQ	SNCR	Tue, May 10, 2022	10.98	10.98	9.54	10.17
4001	NASDAQ	SNCR	Mon, May 9, 2022	10.89	10.98	10.62	10.71
4000	NASDAQ	SNCR	Fri, May 6, 2022	11.52	11.52	10.89	11.07
3999	NASDAQ	SNCR	Thu, May 5, 2022	12.15	12.15	11.25	11.43
3998	NASDAQ	SNCR	Wed, May 4, 2022	12.02	12.15	11.79	12.15
3997	NASDAQ	SNCR	Tue, May 3, 2022	12.06	12.78	12.02	12.24
3996	NASDAQ	SNCR	Mon, May 2, 2022	11.43	12.06	11.16	11.97
3995	NASDAQ	SNCR	Fri, Apr 29, 2022	11.79	11.97	11.34	11.52
3994	NASDAQ	SNCR	Thu, Apr 28, 2022	11.79	12.06	11.30	11.79
3993	NASDAQ	SNCR	Wed, Apr 27, 2022	12.33	12.60	11.75	11.79
3992	NASDAQ	SNCR	Tue, Apr 26, 2022	12.06	13.05	11.75	12.60
3991	NASDAQ	SNCR	Mon, Apr 25, 2022	12.24	12.42	11.93	11.97
3990	NASDAQ	SNCR	Fri, Apr 22, 2022	12.44	12.87	12.24	12.33
3989	NASDAQ	SNCR	Thu, Apr 21, 2022	13.05	13.14	12.51	12.60
3988	NASDAQ	SNCR	Wed, Apr 20, 2022	13.59	13.59	13.05	13.14
3987	NASDAQ	SNCR	Tue, Apr 19, 2022	13.68	14.04	13.18	13.50
3986	NASDAQ	SNCR	Mon, Apr 18, 2022	13.86	13.86	13.32	13.68
3985	NASDAQ	SNCR	Thu, Apr 14, 2022	14.40	14.67	13.73	13.77
3984	NASDAQ	SNCR	Wed, Apr 13, 2022	14.13	14.49	14.13	14.40
3983	NASDAQ	SNCR	Tue, Apr 12, 2022	14.67	15.03	14.22	14.22
3982	NASDAQ	SNCR	Mon, Apr 11, 2022	14.58	15.02	14.49	14.67
3981	NASDAQ	SNCR	Fri, Apr 8, 2022	14.40	15.39	14.04	14.94
3980	NASDAQ	SNCR	Thu, Apr 7, 2022	15.48	15.48	14.49	14.49
3979	NASDAQ	SNCR	Wed, Apr 6, 2022	15.66	16.16	15.03	15.57
3978	NASDAQ	SNCR	Tue, Apr 5, 2022	16.74	16.83	15.66	15.84
3977	NASDAQ	SNCR	Mon, Apr 4, 2022	15.75	17.19	15.75	16.88
3976	NASDAQ	SNCR	Fri, Apr 1, 2022	15.66	15.84	15.39	15.66
3975	NASDAQ	SNCR	Thu, Mar 31, 2022	15.48	15.84	15.39	15.57
3974	NASDAQ	SNCR	Wed, Mar 30, 2022	15.39	15.80	15.39	15.48
3973	NASDAQ	SNCR	Tue, Mar 29, 2022	15.75	15.93	15.30	15.75
3972	NASDAQ	SNCR	Mon, Mar 28, 2022	15.66	15.84	15.21	15.48
3971	NASDAQ	SNCR	Fri, Mar 25, 2022	15.66	15.66	14.94	15.57
3970	NASDAQ	SNCR	Thu, Mar 24, 2022	15.12	15.66	15.04	15.57
3969	NASDAQ	SNCR	Wed, Mar 23, 2022	15.57	15.89	14.85	15.03
3968	NASDAQ	SNCR	Tue, Mar 22, 2022	16.47	16.74	15.44	15.57
3967	NASDAQ	SNCR	Mon, Mar 21, 2022	16.47	16.47	16.07	16.47
3966	NASDAQ	SNCR	Fri, Mar 18, 2022	15.57	16.56	15.22	16.47
3965	NASDAQ	SNCR	Thu, Mar 17, 2022	14.58	15.84	14.49	15.84
3964	NASDAQ	SNCR	Wed, Mar 16, 2022	14.31	15.39	13.91	14.85
3963	NASDAQ	SNCR	Tue, Mar 15, 2022	12.42	13.95	12.33	13.86
3962	NASDAQ	SNCR	Mon, Mar 14, 2022	11.61	12.78	11.39	11.79
3961	NASDAQ	SNCR	Fri, Mar 11, 2022	10.89	11.96	10.44	11.52
3960	NASDAQ	SNCR	Thu, Mar 10, 2022	11.52	11.61	10.31	10.71
3959	NASDAQ	SNCR	Wed, Mar 9, 2022	13.23	13.36	11.52	11.61
3958	NASDAQ	SNCR	Tue, Mar 8, 2022	12.69	13.41	12.69	13.05
3957	NASDAQ	SNCR	Mon, Mar 7, 2022	12.96	13.14	12.74	12.78
3956	NASDAQ	SNCR	Fri, Mar 4, 2022	13.32	13.59	13.01	13.14
3955	NASDAQ	SNCR	Thu, Mar 3, 2022	13.86	13.86	13.14	13.32
3954	NASDAQ	SNCR	Wed, Mar 2, 2022	13.77	14.49	13.41	13.77
3953	NASDAQ	SNCR	Tue, Mar 1, 2022	14.40	14.94	13.68	13.77
3952	NASDAQ	SNCR	Mon, Feb 28, 2022	14.76	14.91	14.13	14.49
3951	NASDAQ	SNCR	Fri, Feb 25, 2022	14.94	15.39	14.13	14.76
3950	NASDAQ	SNCR	Thu, Feb 24, 2022	14.13	14.94	13.95	14.85
3949	NASDAQ	SNCR	Wed, Feb 23, 2022	15.57	15.66	14.76	14.76
3948	NASDAQ	SNCR	Tue, Feb 22, 2022	16.29	16.29	15.21	15.39
3947	NASDAQ	SNCR	Fri, Feb 18, 2022	17.73	17.73	16.11	16.56
3946	NASDAQ	SNCR	Thu, Feb 17, 2022	18.00	18.36	17.46	17.55
3945	NASDAQ	SNCR	Wed, Feb 16, 2022	18.36	18.36	17.91	18.18
3944	NASDAQ	SNCR	Tue, Feb 15, 2022	18.18	18.45	18.00	18.27
3943	NASDAQ	SNCR	Mon, Feb 14, 2022	17.91	18.45	17.82	17.91
3942	NASDAQ	SNCR	Fri, Feb 11, 2022	19.08	19.16	17.76	18.00
3941	NASDAQ	SNCR	Thu, Feb 10, 2022	19.98	20.07	18.99	19.17
3940	NASDAQ	SNCR	Wed, Feb 9, 2022	18.54	21.24	18.54	20.07
3939	NASDAQ	SNCR	Tue, Feb 8, 2022	18.27	18.59	17.91	18.54
3938	NASDAQ	SNCR	Mon, Feb 7, 2022	18.72	18.90	17.81	18.18
3937	NASDAQ	SNCR	Fri, Feb 4, 2022	18.63	18.81	18.45	18.72
3936	NASDAQ	SNCR	Thu, Feb 3, 2022	18.09	18.72	18.09	18.63
3935	NASDAQ	SNCR	Wed, Feb 2, 2022	18.90	18.90	17.73	18.27
3934	NASDAQ	SNCR	Tue, Feb 1, 2022	18.27	18.48	17.73	18.09
3933	NASDAQ	SNCR	Mon, Jan 31, 2022	17.64	18.99	17.60	18.36
3932	NASDAQ	SNCR	Fri, Jan 28, 2022	18.63	18.63	16.92	17.55
3931	NASDAQ	SNCR	Thu, Jan 27, 2022	18.54	18.99	17.73	18.81
3930	NASDAQ	SNCR	Wed, Jan 26, 2022	18.45	19.17	18.05	18.27
3929	NASDAQ	SNCR	Tue, Jan 25, 2022	18.36	18.72	18.09	18.45
3928	NASDAQ	SNCR	Mon, Jan 24, 2022	18.00	18.72	17.82	18.63
3927	NASDAQ	SNCR	Fri, Jan 21, 2022	18.90	19.26	18.32	18.36
3926	NASDAQ	SNCR	Thu, Jan 20, 2022	19.26	19.89	18.81	18.81
3925	NASDAQ	SNCR	Wed, Jan 19, 2022	19.80	20.03	18.72	19.17
3924	NASDAQ	SNCR	Tue, Jan 18, 2022	19.71	20.16	19.53	19.80
3923	NASDAQ	SNCR	Fri, Jan 14, 2022	20.79	20.87	19.44	20.16
3922	NASDAQ	SNCR	Thu, Jan 13, 2022	21.06	21.87	20.79	20.97
3921	NASDAQ	SNCR	Wed, Jan 12, 2022	21.33	21.41	20.82	21.15
3920	NASDAQ	SNCR	Tue, Jan 11, 2022	20.70	21.42	20.43	21.24
3919	NASDAQ	SNCR	Mon, Jan 10, 2022	20.34	20.79	19.71	20.70
3918	NASDAQ	SNCR	Fri, Jan 7, 2022	20.61	21.22	20.16	20.43
3917	NASDAQ	SNCR	Thu, Jan 6, 2022	20.70	21.59	20.25	20.61
3916	NASDAQ	SNCR	Wed, Jan 5, 2022	22.50	22.59	20.79	20.88
3915	NASDAQ	SNCR	Tue, Jan 4, 2022	23.40	23.49	22.32	22.41
3914	NASDAQ	SNCR	Mon, Jan 3, 2022	22.05	23.67	21.96	23.67
3913	NASDAQ	SNCR	Fri, Dec 31, 2021	20.97	22.41	20.97	21.96
3912	NASDAQ	SNCR	Thu, Dec 30, 2021	21.24	22.48	20.99	21.33
3911	NASDAQ	SNCR	Wed, Dec 29, 2021	22.50	22.50	20.97	21.42
3910	NASDAQ	SNCR	Tue, Dec 28, 2021	22.77	23.58	22.10	22.50
3909	NASDAQ	SNCR	Mon, Dec 27, 2021	23.40	23.94	22.91	23.13
3908	NASDAQ	SNCR	Thu, Dec 23, 2021	23.13	24.75	22.59	23.40
3907	NASDAQ	SNCR	Wed, Dec 22, 2021	22.59	23.35	22.50	23.22
3906	NASDAQ	SNCR	Tue, Dec 21, 2021	21.69	22.95	21.20	22.95
3905	NASDAQ	SNCR	Mon, Dec 20, 2021	22.32	22.33	21.06	21.87
3904	NASDAQ	SNCR	Fri, Dec 17, 2021	21.33	22.95	21.15	22.77
3903	NASDAQ	SNCR	Thu, Dec 16, 2021	22.32	22.43	21.02	21.69
3902	NASDAQ	SNCR	Wed, Dec 15, 2021	21.15	22.32	20.43	22.32
3901	NASDAQ	SNCR	Tue, Dec 14, 2021	22.23	22.41	21.15	21.33
3900	NASDAQ	SNCR	Mon, Dec 13, 2021	23.67	23.76	22.23	22.32
3899	NASDAQ	SNCR	Fri, Dec 10, 2021	24.21	24.30	23.49	23.94
3898	NASDAQ	SNCR	Thu, Dec 9, 2021	23.85	24.53	23.85	24.03
3897	NASDAQ	SNCR	Wed, Dec 8, 2021	23.76	24.35	23.76	24.03
3896	NASDAQ	SNCR	Tue, Dec 7, 2021	22.95	24.30	22.95	24.12
3895	NASDAQ	SNCR	Mon, Dec 6, 2021	23.85	23.85	22.14	22.86
3894	NASDAQ	SNCR	Fri, Dec 3, 2021	23.94	24.21	23.54	24.03
3893	NASDAQ	SNCR	Thu, Dec 2, 2021	24.30	24.48	23.58	24.12
3892	NASDAQ	SNCR	Wed, Dec 1, 2021	24.57	25.20	23.85	24.57
3891	NASDAQ	SNCR	Tue, Nov 30, 2021	24.39	24.57	23.90	24.30
3890	NASDAQ	SNCR	Mon, Nov 29, 2021	24.75	24.84	24.21	24.48
3889	NASDAQ	SNCR	Fri, Nov 26, 2021	24.21	24.66	23.94	24.48
3888	NASDAQ	SNCR	Wed, Nov 24, 2021	23.58	24.84	23.58	24.75
3887	NASDAQ	SNCR	Tue, Nov 23, 2021	24.57	24.75	23.67	23.85
3886	NASDAQ	SNCR	Mon, Nov 22, 2021	24.75	24.84	23.67	24.75
3885	NASDAQ	SNCR	Fri, Nov 19, 2021	24.57	24.93	23.67	24.66
3884	NASDAQ	SNCR	Thu, Nov 18, 2021	27.54	27.63	24.62	24.75
3883	NASDAQ	SNCR	Wed, Nov 17, 2021	26.10	27.81	25.88	27.36
3882	NASDAQ	SNCR	Tue, Nov 16, 2021	24.39	26.64	23.76	26.01
3881	NASDAQ	SNCR	Mon, Nov 15, 2021	24.03	24.66	23.04	24.57
3880	NASDAQ	SNCR	Fri, Nov 12, 2021	23.22	24.35	22.86	23.85
3879	NASDAQ	SNCR	Thu, Nov 11, 2021	24.57	24.66	23.13	23.22
3878	NASDAQ	SNCR	Wed, Nov 10, 2021	23.49	25.83	23.40	24.39
3877	NASDAQ	SNCR	Tue, Nov 9, 2021	24.75	26.27	23.40	24.21
3876	NASDAQ	SNCR	Mon, Nov 8, 2021	22.05	23.04	22.05	22.77
3875	NASDAQ	SNCR	Fri, Nov 5, 2021	22.95	23.36	21.96	22.14
3874	NASDAQ	SNCR	Thu, Nov 4, 2021	22.50	22.77	22.32	22.59
3873	NASDAQ	SNCR	Wed, Nov 3, 2021	22.05	22.73	21.83	22.50
3872	NASDAQ	SNCR	Tue, Nov 2, 2021	22.77	22.77	21.92	22.05
3871	NASDAQ	SNCR	Mon, Nov 1, 2021	23.85	24.09	22.23	22.50
3870	NASDAQ	SNCR	Fri, Oct 29, 2021	22.05	24.21	21.96	23.76
3869	NASDAQ	SNCR	Thu, Oct 28, 2021	21.78	22.41	21.78	22.14
3868	NASDAQ	SNCR	Wed, Oct 27, 2021	21.78	22.68	21.60	21.87
3867	NASDAQ	SNCR	Tue, Oct 26, 2021	22.68	22.95	21.69	21.87
3866	NASDAQ	SNCR	Mon, Oct 25, 2021	22.14	23.31	21.96	22.77
3865	NASDAQ	SNCR	Fri, Oct 22, 2021	21.96	21.96	21.42	21.87
3864	NASDAQ	SNCR	Thu, Oct 21, 2021	22.14	22.59	21.60	21.78
3863	NASDAQ	SNCR	Wed, Oct 20, 2021	20.25	23.22	20.25	22.41
3862	NASDAQ	SNCR	Tue, Oct 19, 2021	20.34	20.52	20.07	20.34
3861	NASDAQ	SNCR	Mon, Oct 18, 2021	20.16	20.43	20.16	20.25
3860	NASDAQ	SNCR	Fri, Oct 15, 2021	21.15	21.15	20.34	20.43
3859	NASDAQ	SNCR	Thu, Oct 14, 2021	21.51	21.60	20.79	21.15
3858	NASDAQ	SNCR	Wed, Oct 13, 2021	20.25	21.51	20.25	21.42
3857	NASDAQ	SNCR	Tue, Oct 12, 2021	19.89	20.43	19.89	20.34
3856	NASDAQ	SNCR	Mon, Oct 11, 2021	20.79	21.06	19.98	20.07
3855	NASDAQ	SNCR	Fri, Oct 8, 2021	21.06	21.06	20.57	20.61
3854	NASDAQ	SNCR	Thu, Oct 7, 2021	21.15	21.69	20.97	21.24
3853	NASDAQ	SNCR	Wed, Oct 6, 2021	21.06	21.14	20.70	20.97
3852	NASDAQ	SNCR	Tue, Oct 5, 2021	21.33	21.78	20.79	21.33
3851	NASDAQ	SNCR	Mon, Oct 4, 2021	21.15	21.33	20.61	21.06
3850	NASDAQ	SNCR	Fri, Oct 1, 2021	21.60	21.78	21.15	21.33
3849	NASDAQ	SNCR	Thu, Sep 30, 2021	22.14	22.23	21.29	21.60
3848	NASDAQ	SNCR	Wed, Sep 29, 2021	21.78	22.32	21.44	22.14
3847	NASDAQ	SNCR	Tue, Sep 28, 2021	22.41	22.41	21.75	21.96
3846	NASDAQ	SNCR	Mon, Sep 27, 2021	21.96	23.94	21.69	22.77
3845	NASDAQ	SNCR	Fri, Sep 24, 2021	21.96	22.32	21.60	22.05
3844	NASDAQ	SNCR	Thu, Sep 23, 2021	21.78	23.04	21.42	22.41
3843	NASDAQ	SNCR	Wed, Sep 22, 2021	21.24	21.96	21.24	21.87
3842	NASDAQ	SNCR	Tue, Sep 21, 2021	21.87	21.87	21.15	21.42
3841	NASDAQ	SNCR	Mon, Sep 20, 2021	21.06	22.10	20.88	21.69
3840	NASDAQ	SNCR	Fri, Sep 17, 2021	20.61	21.87	20.34	21.87
3839	NASDAQ	SNCR	Thu, Sep 16, 2021	19.44	21.24	19.44	20.70
3838	NASDAQ	SNCR	Wed, Sep 15, 2021	21.42	21.42	19.35	19.53
3837	NASDAQ	SNCR	Tue, Sep 14, 2021	21.96	21.96	20.97	21.33
3836	NASDAQ	SNCR	Mon, Sep 13, 2021	21.87	22.05	21.33	21.78
3835	NASDAQ	SNCR	Fri, Sep 10, 2021	22.23	22.50	21.78	21.87
3834	NASDAQ	SNCR	Thu, Sep 9, 2021	22.14	22.50	21.96	22.05
3833	NASDAQ	SNCR	Wed, Sep 8, 2021	22.95	23.04	22.01	22.32
3832	NASDAQ	SNCR	Tue, Sep 7, 2021	23.67	23.99	22.95	23.04
3831	NASDAQ	SNCR	Fri, Sep 3, 2021	23.31	24.08	23.22	23.67
3830	NASDAQ	SNCR	Thu, Sep 2, 2021	23.76	24.12	23.31	23.67
3829	NASDAQ	SNCR	Wed, Sep 1, 2021	23.67	24.11	23.04	23.49
3828	NASDAQ	SNCR	Tue, Aug 31, 2021	22.77	24.03	22.69	23.85
3827	NASDAQ	SNCR	Mon, Aug 30, 2021	23.49	23.49	22.23	22.77
3826	NASDAQ	SNCR	Fri, Aug 27, 2021	24.03	24.03	22.86	23.22
3825	NASDAQ	SNCR	Thu, Aug 26, 2021	24.39	25.34	23.49	23.67
3824	NASDAQ	SNCR	Wed, Aug 25, 2021	24.57	25.11	24.30	24.84
3823	NASDAQ	SNCR	Tue, Aug 24, 2021	23.49	24.66	23.40	24.30
3822	NASDAQ	SNCR	Mon, Aug 23, 2021	22.41	23.49	21.96	23.31
3821	NASDAQ	SNCR	Fri, Aug 20, 2021	21.51	22.32	21.33	22.14
3820	NASDAQ	SNCR	Thu, Aug 19, 2021	22.14	22.50	21.24	21.69
3819	NASDAQ	SNCR	Wed, Aug 18, 2021	22.50	22.86	21.90	22.14
3818	NASDAQ	SNCR	Tue, Aug 17, 2021	22.23	22.77	21.87	22.41
3817	NASDAQ	SNCR	Mon, Aug 16, 2021	22.23	22.73	21.83	22.59
3816	NASDAQ	SNCR	Fri, Aug 13, 2021	24.30	24.30	22.32	22.50
3815	NASDAQ	SNCR	Thu, Aug 12, 2021	25.47	25.56	23.94	24.03
3814	NASDAQ	SNCR	Wed, Aug 11, 2021	24.48	25.29	24.21	25.20
3813	NASDAQ	SNCR	Tue, Aug 10, 2021	24.93	25.83	24.21	24.48
3812	NASDAQ	SNCR	Mon, Aug 9, 2021	26.37	26.73	25.92	26.55
3811	NASDAQ	SNCR	Fri, Aug 6, 2021	26.55	26.73	26.01	26.55
3810	NASDAQ	SNCR	Thu, Aug 5, 2021	26.19	26.60	25.83	26.19
3809	NASDAQ	SNCR	Wed, Aug 4, 2021	26.91	27.18	25.83	26.10
3808	NASDAQ	SNCR	Tue, Aug 3, 2021	26.73	27.00	25.92	27.00
3807	NASDAQ	SNCR	Mon, Aug 2, 2021	25.83	27.08	25.73	26.82
3806	NASDAQ	SNCR	Fri, Jul 30, 2021	25.65	26.06	25.11	25.56
3805	NASDAQ	SNCR	Thu, Jul 29, 2021	26.46	26.46	25.29	25.92
3804	NASDAQ	SNCR	Wed, Jul 28, 2021	24.39	26.55	24.39	26.01
3803	NASDAQ	SNCR	Tue, Jul 27, 2021	25.47	25.74	24.48	24.57
3802	NASDAQ	SNCR	Mon, Jul 26, 2021	25.11	25.92	25.03	25.38
3801	NASDAQ	SNCR	Fri, Jul 23, 2021	26.10	26.19	24.75	25.29
3800	NASDAQ	SNCR	Thu, Jul 22, 2021	27.18	27.63	25.92	26.10
3799	NASDAQ	SNCR	Wed, Jul 21, 2021	27.54	28.17	27.23	27.36
3798	NASDAQ	SNCR	Tue, Jul 20, 2021	27.00	28.08	26.73	27.18
3797	NASDAQ	SNCR	Mon, Jul 19, 2021	26.10	27.45	25.92	26.73
3796	NASDAQ	SNCR	Fri, Jul 16, 2021	27.18	27.90	26.82	26.82
3795	NASDAQ	SNCR	Thu, Jul 15, 2021	27.45	27.99	26.64	27.09
3794	NASDAQ	SNCR	Wed, Jul 14, 2021	28.08	29.07	26.96	27.45
3793	NASDAQ	SNCR	Tue, Jul 13, 2021	27.90	28.67	27.32	27.99
3792	NASDAQ	SNCR	Mon, Jul 12, 2021	28.89	29.43	27.81	28.08
3791	NASDAQ	SNCR	Fri, Jul 9, 2021	28.35	29.15	27.90	28.71
3790	NASDAQ	SNCR	Thu, Jul 8, 2021	28.08	28.35	26.55	28.08
3789	NASDAQ	SNCR	Wed, Jul 7, 2021	30.24	30.87	28.71	28.80
3788	NASDAQ	SNCR	Tue, Jul 6, 2021	31.77	31.86	29.79	30.15
3787	NASDAQ	SNCR	Fri, Jul 2, 2021	31.23	32.58	31.05	31.41
3786	NASDAQ	SNCR	Thu, Jul 1, 2021	31.64	33.03	29.03	31.32
3785	NASDAQ	SNCR	Wed, Jun 30, 2021	34.20	35.91	30.87	32.31
3784	NASDAQ	SNCR	Tue, Jun 29, 2021	29.88	33.03	29.70	33.03
3783	NASDAQ	SNCR	Mon, Jun 28, 2021	31.52	33.30	28.71	29.88
3782	NASDAQ	SNCR	Fri, Jun 25, 2021	27.99	34.11	27.81	31.77
3781	NASDAQ	SNCR	Thu, Jun 24, 2021	21.87	26.19	21.69	26.19
3780	NASDAQ	SNCR	Wed, Jun 23, 2021	22.23	22.64	21.87	21.87
3779	NASDAQ	SNCR	Tue, Jun 22, 2021	21.87	22.41	21.51	22.05
3778	NASDAQ	SNCR	Mon, Jun 21, 2021	21.78	22.05	21.15	21.78
3777	NASDAQ	SNCR	Fri, Jun 18, 2021	22.77	22.95	21.60	21.78
3776	NASDAQ	SNCR	Thu, Jun 17, 2021	23.85	24.12	22.50	22.59
3775	NASDAQ	SNCR	Wed, Jun 16, 2021	25.38	25.40	23.94	24.30
3774	NASDAQ	SNCR	Tue, Jun 15, 2021	26.46	26.46	24.93	25.20
3773	NASDAQ	SNCR	Mon, Jun 14, 2021	28.17	28.26	26.28	26.46
3772	NASDAQ	SNCR	Fri, Jun 11, 2021	29.07	29.52	28.17	28.44
3771	NASDAQ	SNCR	Thu, Jun 10, 2021	29.97	30.24	28.71	29.16
3770	NASDAQ	SNCR	Wed, Jun 9, 2021	29.16	31.23	28.80	30.24
3769	NASDAQ	SNCR	Tue, Jun 8, 2021	28.62	29.16	27.99	28.89
3768	NASDAQ	SNCR	Mon, Jun 7, 2021	27.54	29.07	27.36	28.35
3767	NASDAQ	SNCR	Fri, Jun 4, 2021	27.18	27.54	26.73	27.36
3766	NASDAQ	SNCR	Thu, Jun 3, 2021	26.64	27.45	25.83	27.18
3765	NASDAQ	SNCR	Wed, Jun 2, 2021	27.36	27.63	26.37	26.91
3764	NASDAQ	SNCR	Tue, Jun 1, 2021	26.55	27.65	26.28	27.00
3763	NASDAQ	SNCR	Fri, May 28, 2021	26.64	26.91	26.10	26.19
3762	NASDAQ	SNCR	Thu, May 27, 2021	26.19	27.18	25.65	26.73
3761	NASDAQ	SNCR	Wed, May 26, 2021	25.29	25.92	25.20	25.65
3760	NASDAQ	SNCR	Tue, May 25, 2021	25.29	26.01	25.02	25.38
3759	NASDAQ	SNCR	Mon, May 24, 2021	27.45	27.45	25.07	25.38
3758	NASDAQ	SNCR	Fri, May 21, 2021	26.28	27.77	25.97	27.36
3757	NASDAQ	SNCR	Thu, May 20, 2021	25.47	26.15	24.89	25.83
3756	NASDAQ	SNCR	Wed, May 19, 2021	25.56	25.83	25.07	25.11
3755	NASDAQ	SNCR	Tue, May 18, 2021	26.64	27.09	25.92	26.01
3754	NASDAQ	SNCR	Mon, May 17, 2021	26.91	27.09	26.28	26.64
3753	NASDAQ	SNCR	Fri, May 14, 2021	25.47	27.41	25.29	27.09
3752	NASDAQ	SNCR	Thu, May 13, 2021	27.09	27.45	24.84	25.29
3751	NASDAQ	SNCR	Wed, May 12, 2021	27.45	27.68	26.73	27.18
3750	NASDAQ	SNCR	Tue, May 11, 2021	27.36	29.03	27.18	27.63
3749	NASDAQ	SNCR	Mon, May 10, 2021	28.35	28.62	27.54	27.63
3748	NASDAQ	SNCR	Fri, May 7, 2021	27.90	28.80	27.63	28.17
3747	NASDAQ	SNCR	Thu, May 6, 2021	28.62	28.89	27.09	28.08
3746	NASDAQ	SNCR	Wed, May 5, 2021	28.62	28.89	27.90	28.35
3745	NASDAQ	SNCR	Tue, May 4, 2021	28.53	28.53	27.09	28.08
3744	NASDAQ	SNCR	Mon, May 3, 2021	30.15	30.42	28.71	29.07
3743	NASDAQ	SNCR	Fri, Apr 30, 2021	30.15	30.51	29.25	30.06
3742	NASDAQ	SNCR	Thu, Apr 29, 2021	31.14	31.23	29.70	30.60
3741	NASDAQ	SNCR	Wed, Apr 28, 2021	30.51	31.23	30.15	31.14
3740	NASDAQ	SNCR	Tue, Apr 27, 2021	31.32	31.77	29.70	30.15
3739	NASDAQ	SNCR	Mon, Apr 26, 2021	30.87	31.28	30.60	30.96
3738	NASDAQ	SNCR	Fri, Apr 23, 2021	30.60	30.78	29.43	30.42
3737	NASDAQ	SNCR	Thu, Apr 22, 2021	29.70	31.32	29.25	30.06
3736	NASDAQ	SNCR	Wed, Apr 21, 2021	27.81	29.52	27.54	29.25
3735	NASDAQ	SNCR	Tue, Apr 20, 2021	28.17	28.38	27.18	27.54
3734	NASDAQ	SNCR	Mon, Apr 19, 2021	28.62	28.62	27.45	28.08
3733	NASDAQ	SNCR	Fri, Apr 16, 2021	29.25	29.52	27.90	28.44
3732	NASDAQ	SNCR	Thu, Apr 15, 2021	30.42	30.78	28.44	28.80
3731	NASDAQ	SNCR	Wed, Apr 14, 2021	30.60	31.23	29.79	29.97
3730	NASDAQ	SNCR	Tue, Apr 13, 2021	30.24	30.96	29.43	30.42
3729	NASDAQ	SNCR	Mon, Apr 12, 2021	31.41	31.41	29.52	30.51
3728	NASDAQ	SNCR	Fri, Apr 9, 2021	31.68	32.04	30.47	31.14
3727	NASDAQ	SNCR	Thu, Apr 8, 2021	31.95	31.95	30.33	31.86
3726	NASDAQ	SNCR	Wed, Apr 7, 2021	32.67	32.76	31.08	31.95
3725	NASDAQ	SNCR	Tue, Apr 6, 2021	32.67	33.39	32.04	33.03
3724	NASDAQ	SNCR	Mon, Apr 5, 2021	35.01	35.01	31.77	32.49
3723	NASDAQ	SNCR	Thu, Apr 1, 2021	32.76	34.92	32.74	34.83
3722	NASDAQ	SNCR	Wed, Mar 31, 2021	33.03	34.29	31.95	32.13
3721	NASDAQ	SNCR	Tue, Mar 30, 2021	33.66	34.03	32.31	33.03
3720	NASDAQ	SNCR	Mon, Mar 29, 2021	35.01	35.73	32.31	33.39
3719	NASDAQ	SNCR	Fri, Mar 26, 2021	35.37	35.91	33.39	34.92
3718	NASDAQ	SNCR	Thu, Mar 25, 2021	33.93	35.37	33.39	35.10
3717	NASDAQ	SNCR	Wed, Mar 24, 2021	36.18	36.72	34.29	34.47
3716	NASDAQ	SNCR	Tue, Mar 23, 2021	36.72	37.13	35.10	36.09
3715	NASDAQ	SNCR	Mon, Mar 22, 2021	38.16	38.61	36.63	36.86
3714	NASDAQ	SNCR	Fri, Mar 19, 2021	38.16	39.96	37.98	38.43
3713	NASDAQ	SNCR	Thu, Mar 18, 2021	39.33	40.68	38.43	38.88
3712	NASDAQ	SNCR	Wed, Mar 17, 2021	37.98	39.78	37.26	39.42
3711	NASDAQ	SNCR	Tue, Mar 16, 2021	41.94	41.94	37.89	38.25
3710	NASDAQ	SNCR	Mon, Mar 15, 2021	41.22	42.57	40.59	42.03
3709	NASDAQ	SNCR	Fri, Mar 12, 2021	40.77	42.03	39.60	41.31
3708	NASDAQ	SNCR	Thu, Mar 11, 2021	37.17	41.13	36.45	41.13
3707	NASDAQ	SNCR	Wed, Mar 10, 2021	36.00	38.03	36.00	36.72
3706	NASDAQ	SNCR	Tue, Mar 9, 2021	32.85	37.35	29.70	35.19
3705	NASDAQ	SNCR	Mon, Mar 8, 2021	36.09	36.90	34.29	35.55
3704	NASDAQ	SNCR	Fri, Mar 5, 2021	40.88	36.09	31.86	35.28
3703	NASDAQ	SNCR	Thu, Mar 4, 2021	39.06	40.01	35.19	35.73
3702	NASDAQ	SNCR	Wed, Mar 3, 2021	41.49	42.05	39.51	39.69
3701	NASDAQ	SNCR	Tue, Mar 2, 2021	41.40	42.21	40.95	41.49
3700	NASDAQ	SNCR	Mon, Mar 1, 2021	40.50	41.67	40.50	41.49
3699	NASDAQ	SNCR	Fri, Feb 26, 2021	41.49	42.21	39.24	39.87
3698	NASDAQ	SNCR	Thu, Feb 25, 2021	43.11	43.38	39.60	41.04
3697	NASDAQ	SNCR	Wed, Feb 24, 2021	42.39	44.10	41.67	43.11
3696	NASDAQ	SNCR	Tue, Feb 23, 2021	43.47	43.47	39.71	42.48
3695	NASDAQ	SNCR	Mon, Feb 22, 2021	45.45	45.45	43.38	44.19
3694	NASDAQ	SNCR	Fri, Feb 19, 2021	44.10	46.53	44.10	45.45
3693	NASDAQ	SNCR	Thu, Feb 18, 2021	44.28	44.73	42.93	44.10
3692	NASDAQ	SNCR	Wed, Feb 17, 2021	46.35	46.35	43.11	45.00
3691	NASDAQ	SNCR	Tue, Feb 16, 2021	46.44	48.06	45.18	46.44
3690	NASDAQ	SNCR	Fri, Feb 12, 2021	45.09	46.53	44.28	46.44
3689	NASDAQ	SNCR	Thu, Feb 11, 2021	46.62	47.97	44.19	45.81
3688	NASDAQ	SNCR	Wed, Feb 10, 2021	49.05	49.94	44.73	46.62
3687	NASDAQ	SNCR	Tue, Feb 9, 2021	47.07	51.03	46.58	48.51
3686	NASDAQ	SNCR	Mon, Feb 8, 2021	43.46	46.44	42.39	45.72
3685	NASDAQ	SNCR	Fri, Feb 5, 2021	45.00	45.64	42.12	43.20
3684	NASDAQ	SNCR	Thu, Feb 4, 2021	47.16	49.05	44.10	44.55
3683	NASDAQ	SNCR	Wed, Feb 3, 2021	43.56	49.68	41.99	47.07
3682	NASDAQ	SNCR	Tue, Feb 2, 2021	45.63	46.62	41.67	43.65
3681	NASDAQ	SNCR	Mon, Feb 1, 2021	45.72	46.53	43.83	45.27
3680	NASDAQ	SNCR	Fri, Jan 29, 2021	48.42	49.41	44.82	45.36
3679	NASDAQ	SNCR	Thu, Jan 28, 2021	52.11	53.55	46.85	47.79
3678	NASDAQ	SNCR	Wed, Jan 27, 2021	49.68	59.31	49.14	51.75
3677	NASDAQ	SNCR	Tue, Jan 26, 2021	50.22	50.85	48.16	50.76
3676	NASDAQ	SNCR	Mon, Jan 25, 2021	44.64	49.95	44.64	49.59
3675	NASDAQ	SNCR	Fri, Jan 22, 2021	44.64	45.18	43.38	44.01
3674	NASDAQ	SNCR	Thu, Jan 21, 2021	49.10	50.11	44.37	44.46
3673	NASDAQ	SNCR	Wed, Jan 20, 2021	38.72	54.18	38.72	49.50
3672	NASDAQ	SNCR	Tue, Jan 19, 2021	39.96	40.23	38.70	39.42
3671	NASDAQ	SNCR	Fri, Jan 15, 2021	39.06	40.05	37.35	39.33
3670	NASDAQ	SNCR	Thu, Jan 14, 2021	38.61	40.28	38.25	38.88
3669	NASDAQ	SNCR	Wed, Jan 13, 2021	38.25	38.43	36.92	38.07
3668	NASDAQ	SNCR	Tue, Jan 12, 2021	38.70	39.15	37.44	38.25
3667	NASDAQ	SNCR	Mon, Jan 11, 2021	38.61	39.96	38.16	38.61
3666	NASDAQ	SNCR	Fri, Jan 8, 2021	39.78	40.50	38.61	39.56
3665	NASDAQ	SNCR	Thu, Jan 7, 2021	38.88	41.58	38.85	39.78
3664	NASDAQ	SNCR	Wed, Jan 6, 2021	40.95	42.03	38.25	39.15
3663	NASDAQ	SNCR	Tue, Jan 5, 2021	39.60	41.13	39.24	40.50
3662	NASDAQ	SNCR	Mon, Jan 4, 2021	42.84	43.65	39.83	39.96
3661	NASDAQ	SNCR	Thu, Dec 31, 2020	41.67	42.75	41.04	42.30
3660	NASDAQ	SNCR	Wed, Dec 30, 2020	40.68	43.83	40.68	41.67
3659	NASDAQ	SNCR	Tue, Dec 29, 2020	41.94	42.39	39.78	40.59
3658	NASDAQ	SNCR	Mon, Dec 28, 2020	42.48	44.64	41.31	41.49
3657	NASDAQ	SNCR	Thu, Dec 24, 2020	42.57	43.83	39.74	41.22
3656	NASDAQ	SNCR	Wed, Dec 23, 2020	39.69	46.08	39.15	42.39
3655	NASDAQ	SNCR	Tue, Dec 22, 2020	37.62	40.14	37.35	38.88
3654	NASDAQ	SNCR	Mon, Dec 21, 2020	34.65	38.79	34.05	36.63
3653	NASDAQ	SNCR	Fri, Dec 18, 2020	33.84	36.00	32.40	33.21
3652	NASDAQ	SNCR	Thu, Dec 17, 2020	30.96	35.55	30.60	34.83
3651	NASDAQ	SNCR	Wed, Dec 16, 2020	30.56	32.85	30.42	31.05
3650	NASDAQ	SNCR	Tue, Dec 15, 2020	27.54	30.60	27.54	30.06
3649	NASDAQ	SNCR	Mon, Dec 14, 2020	27.63	29.16	27.00	27.27
3648	NASDAQ	SNCR	Fri, Dec 11, 2020	27.00	27.72	26.48	27.63
3647	NASDAQ	SNCR	Thu, Dec 10, 2020	27.18	27.63	26.73	26.91
3646	NASDAQ	SNCR	Wed, Dec 9, 2020	27.00	27.72	26.73	26.82
3645	NASDAQ	SNCR	Tue, Dec 8, 2020	26.55	27.63	26.51	27.00
3644	NASDAQ	SNCR	Mon, Dec 7, 2020	26.82	29.16	26.55	26.55
3643	NASDAQ	SNCR	Fri, Dec 4, 2020	27.00	27.27	26.82	27.00
3642	NASDAQ	SNCR	Thu, Dec 3, 2020	25.83	27.00	25.83	26.82
3641	NASDAQ	SNCR	Wed, Dec 2, 2020	26.10	26.46	25.65	26.01
3640	NASDAQ	SNCR	Tue, Dec 1, 2020	26.73	26.73	25.47	26.01
3639	NASDAQ	SNCR	Mon, Nov 30, 2020	27.18	27.54	26.64	26.64
3638	NASDAQ	SNCR	Fri, Nov 27, 2020	26.73	27.36	26.16	27.00
3637	NASDAQ	SNCR	Wed, Nov 25, 2020	26.82	27.72	26.55	26.82
3636	NASDAQ	SNCR	Tue, Nov 24, 2020	26.46	27.00	25.47	26.73
3635	NASDAQ	SNCR	Mon, Nov 23, 2020	27.45	27.72	26.28	26.28
3634	NASDAQ	SNCR	Fri, Nov 20, 2020	26.82	27.18	26.55	27.18
3633	NASDAQ	SNCR	Thu, Nov 19, 2020	26.64	27.68	26.19	27.18
3632	NASDAQ	SNCR	Wed, Nov 18, 2020	25.83	26.82	25.11	26.64
3631	NASDAQ	SNCR	Tue, Nov 17, 2020	25.11	26.33	24.62	25.47
3630	NASDAQ	SNCR	Mon, Nov 16, 2020	25.29	25.65	24.57	25.02
3629	NASDAQ	SNCR	Fri, Nov 13, 2020	25.74	25.74	24.75	24.75
3628	NASDAQ	SNCR	Thu, Nov 12, 2020	27.36	27.45	24.97	25.29
3627	NASDAQ	SNCR	Wed, Nov 11, 2020	27.99	27.99	25.83	27.63
3626	NASDAQ	SNCR	Tue, Nov 10, 2020	28.80	29.25	27.18	27.99
3625	NASDAQ	SNCR	Mon, Nov 9, 2020	26.64	27.90	26.19	26.82
3624	NASDAQ	SNCR	Fri, Nov 6, 2020	25.92	26.46	25.02	25.65
3623	NASDAQ	SNCR	Thu, Nov 5, 2020	23.94	25.92	23.85	25.74
3622	NASDAQ	SNCR	Wed, Nov 4, 2020	24.21	24.75	23.40	23.76
3621	NASDAQ	SNCR	Tue, Nov 3, 2020	25.47	25.83	24.03	24.48
3620	NASDAQ	SNCR	Mon, Nov 2, 2020	25.20	25.20	24.30	24.84
3619	NASDAQ	SNCR	Fri, Oct 30, 2020	26.10	26.28	23.67	24.93
3618	NASDAQ	SNCR	Thu, Oct 29, 2020	24.84	26.51	24.48	26.10
3617	NASDAQ	SNCR	Wed, Oct 28, 2020	24.30	26.07	23.16	25.02
3616	NASDAQ	SNCR	Tue, Oct 27, 2020	26.46	26.46	24.57	24.75
3615	NASDAQ	SNCR	Mon, Oct 26, 2020	27.45	27.45	25.47	26.46
3614	NASDAQ	SNCR	Fri, Oct 23, 2020	27.54	27.90	27.00	27.45
3613	NASDAQ	SNCR	Thu, Oct 22, 2020	28.35	28.35	26.73	27.54
3612	NASDAQ	SNCR	Wed, Oct 21, 2020	27.54	28.26	27.09	27.99
3611	NASDAQ	SNCR	Tue, Oct 20, 2020	27.99	28.08	27.27	27.63
3610	NASDAQ	SNCR	Mon, Oct 19, 2020	29.07	29.43	27.72	27.90
3609	NASDAQ	SNCR	Fri, Oct 16, 2020	28.53	29.16	28.08	29.07
3608	NASDAQ	SNCR	Thu, Oct 15, 2020	30.24	30.24	27.99	28.71
3607	NASDAQ	SNCR	Wed, Oct 14, 2020	28.80	31.32	28.80	30.24
3606	NASDAQ	SNCR	Tue, Oct 13, 2020	28.44	29.34	28.17	28.80
3605	NASDAQ	SNCR	Mon, Oct 12, 2020	28.53	29.07	27.54	28.98
3604	NASDAQ	SNCR	Fri, Oct 9, 2020	28.89	29.25	28.35	28.62
3603	NASDAQ	SNCR	Thu, Oct 8, 2020	28.08	28.80	28.08	28.44
3602	NASDAQ	SNCR	Wed, Oct 7, 2020	27.45	28.35	26.37	27.90
3601	NASDAQ	SNCR	Tue, Oct 6, 2020	27.72	28.17	26.91	27.27
3600	NASDAQ	SNCR	Mon, Oct 5, 2020	29.34	29.73	27.27	27.72
3599	NASDAQ	SNCR	Fri, Oct 2, 2020	26.82	29.43	26.82	28.71
3598	NASDAQ	SNCR	Thu, Oct 1, 2020	27.18	27.90	27.00	27.54
3597	NASDAQ	SNCR	Wed, Sep 30, 2020	27.90	28.04	27.00	27.09
3596	NASDAQ	SNCR	Tue, Sep 29, 2020	27.63	28.08	26.91	27.90
3595	NASDAQ	SNCR	Mon, Sep 28, 2020	28.80	28.80	27.63	27.81
3594	NASDAQ	SNCR	Fri, Sep 25, 2020	28.26	28.89	27.18	27.54
3593	NASDAQ	SNCR	Thu, Sep 24, 2020	28.98	29.16	26.46	27.81
3592	NASDAQ	SNCR	Wed, Sep 23, 2020	30.51	30.87	29.43	29.52
3591	NASDAQ	SNCR	Tue, Sep 22, 2020	31.50	32.22	28.89	30.51
3590	NASDAQ	SNCR	Mon, Sep 21, 2020	32.67	33.75	31.23	33.12
3589	NASDAQ	SNCR	Fri, Sep 18, 2020	34.02	34.74	32.49	33.57
3588	NASDAQ	SNCR	Thu, Sep 17, 2020	34.65	34.92	33.39	33.66
3587	NASDAQ	SNCR	Wed, Sep 16, 2020	33.75	36.45	33.30	35.19
3586	NASDAQ	SNCR	Tue, Sep 15, 2020	34.74	35.19	33.03	33.39
3585	NASDAQ	SNCR	Mon, Sep 14, 2020	33.84	35.28	33.39	34.65
3584	NASDAQ	SNCR	Fri, Sep 11, 2020	35.73	36.00	32.49	33.66
3583	NASDAQ	SNCR	Thu, Sep 10, 2020	34.83	36.00	34.47	35.46
3582	NASDAQ	SNCR	Wed, Sep 9, 2020	35.64	36.36	34.47	34.83
3581	NASDAQ	SNCR	Tue, Sep 8, 2020	36.72	36.72	34.56	35.46
3580	NASDAQ	SNCR	Fri, Sep 4, 2020	39.60	39.60	35.91	37.53
3579	NASDAQ	SNCR	Thu, Sep 3, 2020	38.43	39.57	38.13	39.06
3578	NASDAQ	SNCR	Wed, Sep 2, 2020	39.29	39.59	37.27	39.15
3577	NASDAQ	SNCR	Tue, Sep 1, 2020	38.88	40.14	38.43	39.42
3576	NASDAQ	SNCR	Mon, Aug 31, 2020	39.33	40.05	37.98	39.51
3575	NASDAQ	SNCR	Fri, Aug 28, 2020	38.70	39.87	38.52	39.60
3574	NASDAQ	SNCR	Thu, Aug 27, 2020	39.51	40.14	38.34	38.70
3573	NASDAQ	SNCR	Wed, Aug 26, 2020	41.22	41.22	39.42	39.65
3572	NASDAQ	SNCR	Tue, Aug 25, 2020	40.50	41.67	38.38	40.05
3571	NASDAQ	SNCR	Mon, Aug 24, 2020	35.55	40.41	35.28	39.51
3570	NASDAQ	SNCR	Fri, Aug 21, 2020	38.43	38.79	33.93	34.83
3569	NASDAQ	SNCR	Thu, Aug 20, 2020	38.88	39.51	37.62	38.43
3568	NASDAQ	SNCR	Wed, Aug 19, 2020	38.61	40.77	37.71	39.69
3567	NASDAQ	SNCR	Tue, Aug 18, 2020	41.58	41.84	38.61	38.79
3566	NASDAQ	SNCR	Mon, Aug 17, 2020	41.76	43.83	40.95	41.31
3565	NASDAQ	SNCR	Fri, Aug 14, 2020	37.98	43.92	37.98	41.22
3564	NASDAQ	SNCR	Thu, Aug 13, 2020	36.54	40.05	36.36	37.98
3563	NASDAQ	SNCR	Wed, Aug 12, 2020	32.22	37.80	32.22	37.26
3562	NASDAQ	SNCR	Tue, Aug 11, 2020	33.66	33.66	31.50	32.22
3561	NASDAQ	SNCR	Mon, Aug 10, 2020	29.79	33.93	29.70	31.59
3560	NASDAQ	SNCR	Fri, Aug 7, 2020	27.09	28.08	26.64	27.54
3559	NASDAQ	SNCR	Thu, Aug 6, 2020	27.81	27.99	26.37	27.45
3558	NASDAQ	SNCR	Wed, Aug 5, 2020	28.80	28.98	28.26	28.35
3557	NASDAQ	SNCR	Tue, Aug 4, 2020	27.81	28.58	27.63	28.35
3556	NASDAQ	SNCR	Mon, Aug 3, 2020	30.06	30.16	27.63	27.63
3555	NASDAQ	SNCR	Fri, Jul 31, 2020	31.05	31.28	29.43	29.70
3554	NASDAQ	SNCR	Thu, Jul 30, 2020	30.78	31.77	29.79	31.50
3553	NASDAQ	SNCR	Wed, Jul 29, 2020	31.05	31.77	30.78	31.05
3552	NASDAQ	SNCR	Tue, Jul 28, 2020	31.41	31.41	30.60	30.78
3551	NASDAQ	SNCR	Mon, Jul 27, 2020	31.05	31.83	30.83	31.05
3550	NASDAQ	SNCR	Fri, Jul 24, 2020	32.85	32.85	30.60	30.87
3549	NASDAQ	SNCR	Thu, Jul 23, 2020	32.76	33.21	32.13	32.58
3548	NASDAQ	SNCR	Wed, Jul 22, 2020	33.66	33.66	32.31	33.03
3547	NASDAQ	SNCR	Tue, Jul 21, 2020	33.30	35.37	32.65	33.84
3546	NASDAQ	SNCR	Mon, Jul 20, 2020	32.13	33.39	31.95	33.12
3545	NASDAQ	SNCR	Fri, Jul 17, 2020	30.42	33.30	30.42	32.04
3544	NASDAQ	SNCR	Thu, Jul 16, 2020	30.33	31.05	29.70	30.60
3543	NASDAQ	SNCR	Wed, Jul 15, 2020	28.71	30.24	28.44	29.79
3542	NASDAQ	SNCR	Tue, Jul 14, 2020	28.35	29.16	27.63	28.26
3541	NASDAQ	SNCR	Mon, Jul 13, 2020	29.43	29.63	27.92	28.17
3540	NASDAQ	SNCR	Fri, Jul 10, 2020	29.25	29.75	28.35	29.16
3539	NASDAQ	SNCR	Thu, Jul 9, 2020	30.42	30.42	28.17	28.98
3538	NASDAQ	SNCR	Wed, Jul 8, 2020	28.98	30.60	27.36	30.60
3537	NASDAQ	SNCR	Tue, Jul 7, 2020	30.15	30.51	28.53	28.98
3536	NASDAQ	SNCR	Mon, Jul 6, 2020	31.14	31.41	29.61	30.60
3535	NASDAQ	SNCR	Thu, Jul 2, 2020	31.32	32.13	28.98	29.88
3534	NASDAQ	SNCR	Wed, Jul 1, 2020	31.77	32.31	30.33	30.87
3533	NASDAQ	SNCR	Tue, Jun 30, 2020	31.41	32.13	30.69	31.77
3532	NASDAQ	SNCR	Mon, Jun 29, 2020	30.24	33.57	29.88	31.77
3531	NASDAQ	SNCR	Fri, Jun 26, 2020	31.95	32.59	29.70	30.51
3530	NASDAQ	SNCR	Thu, Jun 25, 2020	34.47	34.47	30.69	31.95
3529	NASDAQ	SNCR	Wed, Jun 24, 2020	35.73	37.08	32.76	34.74
3528	NASDAQ	SNCR	Tue, Jun 23, 2020	37.53	40.50	34.97	36.00
3527	NASDAQ	SNCR	Mon, Jun 22, 2020	33.39	37.71	31.68	36.00
3526	NASDAQ	SNCR	Fri, Jun 19, 2020	27.36	30.33	27.09	30.06
3525	NASDAQ	SNCR	Thu, Jun 18, 2020	27.09	28.35	27.00	27.63
3524	NASDAQ	SNCR	Wed, Jun 17, 2020	27.99	28.80	27.09	27.27
3523	NASDAQ	SNCR	Tue, Jun 16, 2020	29.52	32.42	27.09	27.99
3522	NASDAQ	SNCR	Mon, Jun 15, 2020	26.55	28.85	25.83	27.99
3521	NASDAQ	SNCR	Fri, Jun 12, 2020	28.98	30.42	26.51	27.54
3520	NASDAQ	SNCR	Thu, Jun 11, 2020	28.71	29.52	26.28	26.78
3519	NASDAQ	SNCR	Wed, Jun 10, 2020	35.28	35.28	30.15	30.60
3518	NASDAQ	SNCR	Tue, Jun 9, 2020	35.19	35.19	32.04	34.47
3517	NASDAQ	SNCR	Mon, Jun 8, 2020	29.52	36.00	29.34	35.73
3516	NASDAQ	SNCR	Fri, Jun 5, 2020	27.36	29.61	26.73	28.89
3515	NASDAQ	SNCR	Thu, Jun 4, 2020	27.18	27.18	26.01	26.64
3514	NASDAQ	SNCR	Wed, Jun 3, 2020	25.38	27.36	25.02	26.91
3513	NASDAQ	SNCR	Tue, Jun 2, 2020	26.10	26.91	24.26	25.02
3512	NASDAQ	SNCR	Mon, Jun 1, 2020	24.93	25.92	24.30	25.38
3511	NASDAQ	SNCR	Fri, May 29, 2020	23.85	24.75	23.58	24.53
3510	NASDAQ	SNCR	Thu, May 28, 2020	22.50	24.48	22.23	23.76
3509	NASDAQ	SNCR	Wed, May 27, 2020	22.68	22.74	21.69	22.32
3508	NASDAQ	SNCR	Tue, May 26, 2020	22.95	22.95	21.78	22.41
3507	NASDAQ	SNCR	Fri, May 22, 2020	22.05	22.05	20.79	21.60
3506	NASDAQ	SNCR	Thu, May 21, 2020	20.43	21.51	20.10	21.51
3505	NASDAQ	SNCR	Wed, May 20, 2020	21.78	21.78	19.98	20.34
3504	NASDAQ	SNCR	Tue, May 19, 2020	21.60	22.14	20.43	20.61
3503	NASDAQ	SNCR	Mon, May 18, 2020	20.25	22.68	20.25	20.61
3502	NASDAQ	SNCR	Fri, May 15, 2020	20.43	20.88	19.53	19.76
3501	NASDAQ	SNCR	Thu, May 14, 2020	21.51	21.51	20.25	20.34
3500	NASDAQ	SNCR	Wed, May 13, 2020	23.40	23.58	20.97	21.15
3499	NASDAQ	SNCR	Tue, May 12, 2020	25.20	25.92	23.40	23.45
3498	NASDAQ	SNCR	Mon, May 11, 2020	29.43	29.70	24.30	24.57
3497	NASDAQ	SNCR	Fri, May 8, 2020	26.37	29.03	26.37	27.90
3496	NASDAQ	SNCR	Thu, May 7, 2020	26.46	27.36	25.20	25.83
3495	NASDAQ	SNCR	Wed, May 6, 2020	27.00	27.27	25.38	26.28
3494	NASDAQ	SNCR	Tue, May 5, 2020	27.81	28.72	26.10	26.46
3493	NASDAQ	SNCR	Mon, May 4, 2020	29.16	29.16	26.82	27.36
3492	NASDAQ	SNCR	Fri, May 1, 2020	30.60	30.78	28.89	29.34
3491	NASDAQ	SNCR	Thu, Apr 30, 2020	30.60	32.76	28.44	31.05
3490	NASDAQ	SNCR	Wed, Apr 29, 2020	35.37	35.64	30.42	30.51
3489	NASDAQ	SNCR	Tue, Apr 28, 2020	31.86	35.10	31.14	34.38
3488	NASDAQ	SNCR	Mon, Apr 27, 2020	29.70	32.76	28.89	31.50
3487	NASDAQ	SNCR	Fri, Apr 24, 2020	28.53	29.88	27.81	29.52
3486	NASDAQ	SNCR	Thu, Apr 23, 2020	27.54	29.61	27.18	28.53
3485	NASDAQ	SNCR	Wed, Apr 22, 2020	27.54	27.99	27.00	27.63
3484	NASDAQ	SNCR	Tue, Apr 21, 2020	28.26	29.30	26.55	26.91
3483	NASDAQ	SNCR	Mon, Apr 20, 2020	28.71	29.93	28.17	28.89
3482	NASDAQ	SNCR	Fri, Apr 17, 2020	27.72	29.88	27.18	29.16
3481	NASDAQ	SNCR	Thu, Apr 16, 2020	28.35	29.14	26.37	28.08
3480	NASDAQ	SNCR	Wed, Apr 15, 2020	28.35	28.89	27.09	28.53
3479	NASDAQ	SNCR	Tue, Apr 14, 2020	30.42	31.41	28.13	29.25
3478	NASDAQ	SNCR	Mon, Apr 13, 2020	28.71	31.05	27.45	30.15
3477	NASDAQ	SNCR	Thu, Apr 9, 2020	28.89	31.23	27.63	29.07
3476	NASDAQ	SNCR	Wed, Apr 8, 2020	27.27	28.71	26.55	28.26
3475	NASDAQ	SNCR	Tue, Apr 7, 2020	29.25	29.25	26.19	27.27
3474	NASDAQ	SNCR	Mon, Apr 6, 2020	27.63	28.62	25.38	27.99
3473	NASDAQ	SNCR	Fri, Apr 3, 2020	26.73	27.27	24.39	26.46
3472	NASDAQ	SNCR	Thu, Apr 2, 2020	25.38	27.72	24.66	26.46
3471	NASDAQ	SNCR	Wed, Apr 1, 2020	26.64	27.32	24.75	25.65
3470	NASDAQ	SNCR	Tue, Mar 31, 2020	28.17	29.79	26.91	27.45
3469	NASDAQ	SNCR	Mon, Mar 30, 2020	28.26	28.98	25.47	28.44
3468	NASDAQ	SNCR	Fri, Mar 27, 2020	28.89	29.34	27.09	27.54
3467	NASDAQ	SNCR	Thu, Mar 26, 2020	27.63	29.70	27.21	29.16
3466	NASDAQ	SNCR	Wed, Mar 25, 2020	29.61	30.96	26.73	27.81
3465	NASDAQ	SNCR	Tue, Mar 24, 2020	33.30	35.37	28.89	29.52
3464	NASDAQ	SNCR	Mon, Mar 23, 2020	36.45	36.45	31.95	32.31
3463	NASDAQ	SNCR	Fri, Mar 20, 2020	35.10	36.90	33.71	33.66
3462	NASDAQ	SNCR	Thu, Mar 19, 2020	33.39	38.25	31.95	35.10
3461	NASDAQ	SNCR	Wed, Mar 18, 2020	32.49	35.28	30.51	33.21
3460	NASDAQ	SNCR	Tue, Mar 17, 2020	27.90	35.46	27.90	35.28
3459	NASDAQ	SNCR	Mon, Mar 16, 2020	23.04	27.99	22.14	27.81
3458	NASDAQ	SNCR	Fri, Mar 13, 2020	28.44	30.53	25.65	26.46
3457	NASDAQ	SNCR	Thu, Mar 12, 2020	31.50	31.77	25.92	26.10
3456	NASDAQ	SNCR	Wed, Mar 11, 2020	36.90	41.04	31.50	33.21
3455	NASDAQ	SNCR	Tue, Mar 10, 2020	39.24	45.41	33.17	37.98
3454	NASDAQ	SNCR	Mon, Mar 9, 2020	39.69	39.69	35.91	38.79
3453	NASDAQ	SNCR	Fri, Mar 6, 2020	42.21	43.38	40.50	41.13
3452	NASDAQ	SNCR	Thu, Mar 5, 2020	41.76	43.11	41.13	43.11
3451	NASDAQ	SNCR	Wed, Mar 4, 2020	42.75	43.65	40.91	42.66
3450	NASDAQ	SNCR	Tue, Mar 3, 2020	44.37	45.72	40.01	42.57
3449	NASDAQ	SNCR	Mon, Mar 2, 2020	44.28	45.54	42.57	44.64
3448	NASDAQ	SNCR	Fri, Feb 28, 2020	41.85	46.31	40.95	44.28
3447	NASDAQ	SNCR	Thu, Feb 27, 2020	44.46	45.18	42.71	43.29
3446	NASDAQ	SNCR	Wed, Feb 26, 2020	46.71	47.07	44.55	45.00
3445	NASDAQ	SNCR	Tue, Feb 25, 2020	48.33	49.41	46.53	46.62
3444	NASDAQ	SNCR	Mon, Feb 24, 2020	47.61	49.50	46.62	48.24
3443	NASDAQ	SNCR	Fri, Feb 21, 2020	48.87	50.40	47.61	49.50
3442	NASDAQ	SNCR	Thu, Feb 20, 2020	46.80	49.32	46.08	48.87
3441	NASDAQ	SNCR	Wed, Feb 19, 2020	44.82	48.06	44.82	46.71
3440	NASDAQ	SNCR	Tue, Feb 18, 2020	46.35	46.92	44.55	45.05
3439	NASDAQ	SNCR	Fri, Feb 14, 2020	47.88	48.15	45.18	46.08
3438	NASDAQ	SNCR	Thu, Feb 13, 2020	46.62	48.06	46.08	47.70
3437	NASDAQ	SNCR	Wed, Feb 12, 2020	47.25	47.25	46.17	46.71
3436	NASDAQ	SNCR	Tue, Feb 11, 2020	47.70	48.87	46.89	46.98
3435	NASDAQ	SNCR	Mon, Feb 10, 2020	46.17	47.88	45.27	47.52
3434	NASDAQ	SNCR	Fri, Feb 7, 2020	48.15	48.15	45.81	46.08
3433	NASDAQ	SNCR	Thu, Feb 6, 2020	48.87	49.32	47.79	48.20
3432	NASDAQ	SNCR	Wed, Feb 5, 2020	48.78	49.95	47.70	48.65
3431	NASDAQ	SNCR	Tue, Feb 4, 2020	48.42	49.41	46.89	48.15
3430	NASDAQ	SNCR	Mon, Feb 3, 2020	49.32	49.50	47.43	47.93
3429	NASDAQ	SNCR	Fri, Jan 31, 2020	51.48	51.84	48.60	49.19
3428	NASDAQ	SNCR	Thu, Jan 30, 2020	51.57	51.75	50.85	51.53
3427	NASDAQ	SNCR	Wed, Jan 29, 2020	51.84	52.11	50.76	51.57
3426	NASDAQ	SNCR	Tue, Jan 28, 2020	50.85	52.02	50.04	51.84
3425	NASDAQ	SNCR	Mon, Jan 27, 2020	49.77	51.03	49.41	50.49
3424	NASDAQ	SNCR	Fri, Jan 24, 2020	51.30	52.20	49.50	50.49
3423	NASDAQ	SNCR	Thu, Jan 23, 2020	49.59	51.75	49.05	51.48
3422	NASDAQ	SNCR	Wed, Jan 22, 2020	52.20	52.47	49.77	49.95
3421	NASDAQ	SNCR	Tue, Jan 21, 2020	50.94	52.74	50.49	52.20
3420	NASDAQ	SNCR	Fri, Jan 17, 2020	53.46	53.73	51.03	51.12
3419	NASDAQ	SNCR	Thu, Jan 16, 2020	55.53	55.89	52.56	53.01
3418	NASDAQ	SNCR	Wed, Jan 15, 2020	54.54	58.59	54.23	55.08
3417	NASDAQ	SNCR	Tue, Jan 14, 2020	55.26	55.80	53.37	54.45
3416	NASDAQ	SNCR	Mon, Jan 13, 2020	51.57	55.80	51.03	55.53
3415	NASDAQ	SNCR	Fri, Jan 10, 2020	53.01	53.10	50.67	51.57
3414	NASDAQ	SNCR	Thu, Jan 9, 2020	53.82	54.18	52.65	52.83
3413	NASDAQ	SNCR	Wed, Jan 8, 2020	53.10	54.18	51.57	53.55
3412	NASDAQ	SNCR	Tue, Jan 7, 2020	52.74	54.27	52.74	53.15
3411	NASDAQ	SNCR	Mon, Jan 6, 2020	50.13	54.27	49.32	52.74
3410	NASDAQ	SNCR	Fri, Jan 3, 2020	48.69	50.76	48.33	50.49
3409	NASDAQ	SNCR	Thu, Jan 2, 2020	43.11	49.95	43.11	49.59
3408	NASDAQ	SNCR	Tue, Dec 31, 2019	42.21	43.25	42.03	42.75
3407	NASDAQ	SNCR	Mon, Dec 30, 2019	41.94	42.84	41.40	42.03
3406	NASDAQ	SNCR	Fri, Dec 27, 2019	40.77	42.30	39.96	42.03
3405	NASDAQ	SNCR	Thu, Dec 26, 2019	40.50	41.49	40.23	40.86
3404	NASDAQ	SNCR	Tue, Dec 24, 2019	39.78	40.77	39.15	40.50
3403	NASDAQ	SNCR	Mon, Dec 23, 2019	42.39	42.57	39.51	39.78
3402	NASDAQ	SNCR	Fri, Dec 20, 2019	41.22	42.93	40.68	42.21
3401	NASDAQ	SNCR	Thu, Dec 19, 2019	40.32	41.76	39.51	40.95
3400	NASDAQ	SNCR	Wed, Dec 18, 2019	37.89	40.95	37.71	40.05
3399	NASDAQ	SNCR	Tue, Dec 17, 2019	37.80	38.34	37.26	37.71
3398	NASDAQ	SNCR	Mon, Dec 16, 2019	38.16	38.79	37.35	37.53
3397	NASDAQ	SNCR	Fri, Dec 13, 2019	37.53	38.43	37.08	37.80
3396	NASDAQ	SNCR	Thu, Dec 12, 2019	38.34	39.33	37.44	37.62
3395	NASDAQ	SNCR	Wed, Dec 11, 2019	38.97	39.60	38.16	38.61
3394	NASDAQ	SNCR	Tue, Dec 10, 2019	39.33	41.13	38.79	39.15
3393	NASDAQ	SNCR	Mon, Dec 9, 2019	38.25	39.78	37.98	39.33
3392	NASDAQ	SNCR	Fri, Dec 6, 2019	37.89	39.15	37.89	38.25
3391	NASDAQ	SNCR	Thu, Dec 5, 2019	37.62	38.61	37.53	38.07
3390	NASDAQ	SNCR	Wed, Dec 4, 2019	38.97	39.69	37.80	37.89
3389	NASDAQ	SNCR	Tue, Dec 3, 2019	38.70	39.69	38.34	38.97
3388	NASDAQ	SNCR	Mon, Dec 2, 2019	40.50	41.67	38.43	39.15
3387	NASDAQ	SNCR	Fri, Nov 29, 2019	40.86	42.12	40.50	40.86
3386	NASDAQ	SNCR	Wed, Nov 27, 2019	39.69	41.49	38.79	41.22
3385	NASDAQ	SNCR	Tue, Nov 26, 2019	38.25	40.50	38.25	40.05
3384	NASDAQ	SNCR	Mon, Nov 25, 2019	40.23	40.86	37.35	38.16
3383	NASDAQ	SNCR	Fri, Nov 22, 2019	39.96	41.04	39.78	40.32
3382	NASDAQ	SNCR	Thu, Nov 21, 2019	40.95	41.40	40.32	40.50
3381	NASDAQ	SNCR	Wed, Nov 20, 2019	39.69	41.58	39.60	40.95
3380	NASDAQ	SNCR	Tue, Nov 19, 2019	40.68	40.86	38.79	39.69
3379	NASDAQ	SNCR	Mon, Nov 18, 2019	37.80	41.13	37.35	40.73
3378	NASDAQ	SNCR	Fri, Nov 15, 2019	38.70	39.58	37.08	37.35
3377	NASDAQ	SNCR	Thu, Nov 14, 2019	40.50	40.95	38.52	38.70
3376	NASDAQ	SNCR	Wed, Nov 13, 2019	42.39	42.57	39.60	40.50
3375	NASDAQ	SNCR	Tue, Nov 12, 2019	52.56	52.92	40.95	43.65
3374	NASDAQ	SNCR	Mon, Nov 11, 2019	38.70	38.70	35.10	36.18
3373	NASDAQ	SNCR	Fri, Nov 8, 2019	35.10	38.70	33.48	38.43
3372	NASDAQ	SNCR	Thu, Nov 7, 2019	40.23	40.23	34.29	34.74
3371	NASDAQ	SNCR	Wed, Nov 6, 2019	43.92	43.92	37.17	40.41
3370	NASDAQ	SNCR	Tue, Nov 5, 2019	44.82	48.60	43.38	43.83
3369	NASDAQ	SNCR	Mon, Nov 4, 2019	55.35	57.24	54.27	56.70
3368	NASDAQ	SNCR	Fri, Nov 1, 2019	54.00	55.62	53.91	55.08
3367	NASDAQ	SNCR	Thu, Oct 31, 2019	55.53	55.80	52.56	54.00
3366	NASDAQ	SNCR	Wed, Oct 30, 2019	54.27	55.89	53.73	55.17
3365	NASDAQ	SNCR	Tue, Oct 29, 2019	53.46	54.99	52.65	54.09
3364	NASDAQ	SNCR	Mon, Oct 28, 2019	53.10	54.18	52.88	53.28
3363	NASDAQ	SNCR	Fri, Oct 25, 2019	53.37	55.71	52.11	53.01
3362	NASDAQ	SNCR	Thu, Oct 24, 2019	52.92	53.46	52.65	53.28
3361	NASDAQ	SNCR	Wed, Oct 23, 2019	52.92	53.55	51.89	52.65
3360	NASDAQ	SNCR	Tue, Oct 22, 2019	53.37	53.55	52.65	53.01
3359	NASDAQ	SNCR	Mon, Oct 21, 2019	52.20	53.46	51.84	53.37
3358	NASDAQ	SNCR	Fri, Oct 18, 2019	53.82	54.18	51.66	52.20
3357	NASDAQ	SNCR	Thu, Oct 17, 2019	52.38	55.08	52.29	54.18
3356	NASDAQ	SNCR	Wed, Oct 16, 2019	52.92	53.37	51.93	52.47
3355	NASDAQ	SNCR	Tue, Oct 15, 2019	52.47	53.28	52.02	53.06
3354	NASDAQ	SNCR	Mon, Oct 14, 2019	51.57	54.00	51.03	52.56
3353	NASDAQ	SNCR	Fri, Oct 11, 2019	50.67	52.92	50.22	51.75
3352	NASDAQ	SNCR	Thu, Oct 10, 2019	49.50	50.58	49.32	50.40
3351	NASDAQ	SNCR	Wed, Oct 9, 2019	49.05	50.76	49.05	49.50
3350	NASDAQ	SNCR	Tue, Oct 8, 2019	46.71	48.96	46.62	48.87
3349	NASDAQ	SNCR	Mon, Oct 7, 2019	46.35	47.16	45.09	46.98
3348	NASDAQ	SNCR	Fri, Oct 4, 2019	46.08	46.62	45.00	46.44
3347	NASDAQ	SNCR	Thu, Oct 3, 2019	47.34	47.61	45.72	46.17
3346	NASDAQ	SNCR	Wed, Oct 2, 2019	47.79	48.51	46.35	47.43
3345	NASDAQ	SNCR	Tue, Oct 1, 2019	48.78	49.41	47.34	48.15
3344	NASDAQ	SNCR	Mon, Sep 30, 2019	49.23	49.77	48.42	48.60
3343	NASDAQ	SNCR	Fri, Sep 27, 2019	50.22	51.39	48.96	49.41
3342	NASDAQ	SNCR	Thu, Sep 26, 2019	51.66	51.66	49.50	50.22
3341	NASDAQ	SNCR	Wed, Sep 25, 2019	52.74	52.88	51.12	51.66
3340	NASDAQ	SNCR	Tue, Sep 24, 2019	54.27	55.26	52.11	52.56
3339	NASDAQ	SNCR	Mon, Sep 23, 2019	53.91	54.63	53.73	54.27
3338	NASDAQ	SNCR	Fri, Sep 20, 2019	54.00	54.63	52.20	54.09
3337	NASDAQ	SNCR	Thu, Sep 19, 2019	54.63	55.13	53.28	54.09
3336	NASDAQ	SNCR	Wed, Sep 18, 2019	55.17	55.35	54.18	54.45
3335	NASDAQ	SNCR	Tue, Sep 17, 2019	55.62	56.25	54.18	55.17
3334	NASDAQ	SNCR	Mon, Sep 16, 2019	54.09	55.98	54.01	55.53
3333	NASDAQ	SNCR	Fri, Sep 13, 2019	54.09	55.62	53.91	54.18
3332	NASDAQ	SNCR	Thu, Sep 12, 2019	56.34	57.24	53.55	54.09
3331	NASDAQ	SNCR	Wed, Sep 11, 2019	55.62	56.43	54.54	56.16
3330	NASDAQ	SNCR	Tue, Sep 10, 2019	54.99	55.98	53.55	55.71
3329	NASDAQ	SNCR	Mon, Sep 9, 2019	58.68	59.58	54.63	55.44
3328	NASDAQ	SNCR	Fri, Sep 6, 2019	63.54	64.53	54.99	58.50
3327	NASDAQ	SNCR	Thu, Sep 5, 2019	72.99	74.81	66.15	66.42
3326	NASDAQ	SNCR	Wed, Sep 4, 2019	72.09	73.53	71.60	72.45
3325	NASDAQ	SNCR	Tue, Sep 3, 2019	70.38	72.41	70.38	71.82
3324	NASDAQ	SNCR	Fri, Aug 30, 2019	72.54	73.71	70.74	71.64
3323	NASDAQ	SNCR	Thu, Aug 29, 2019	72.90	74.70	72.36	72.45
3322	NASDAQ	SNCR	Wed, Aug 28, 2019	72.90	74.34	71.91	72.18
3321	NASDAQ	SNCR	Tue, Aug 27, 2019	79.02	79.02	70.92	72.99
3320	NASDAQ	SNCR	Mon, Aug 26, 2019	72.90	74.79	71.65	73.17
3319	NASDAQ	SNCR	Fri, Aug 23, 2019	72.99	74.88	71.91	72.45
3318	NASDAQ	SNCR	Thu, Aug 22, 2019	74.70	75.96	73.44	74.16
3317	NASDAQ	SNCR	Wed, Aug 21, 2019	74.79	76.86	73.80	75.24
3316	NASDAQ	SNCR	Tue, Aug 20, 2019	75.78	76.86	73.62	74.25
3315	NASDAQ	SNCR	Mon, Aug 19, 2019	78.66	79.02	75.78	75.87
3314	NASDAQ	SNCR	Fri, Aug 16, 2019	76.23	78.03	75.42	77.85
3313	NASDAQ	SNCR	Thu, Aug 15, 2019	74.70	77.04	73.67	75.51
3312	NASDAQ	SNCR	Wed, Aug 14, 2019	74.07	76.14	73.35	74.52
3311	NASDAQ	SNCR	Tue, Aug 13, 2019	79.56	80.73	74.88	75.24
3310	NASDAQ	SNCR	Mon, Aug 12, 2019	79.83	80.55	78.03	79.20
3309	NASDAQ	SNCR	Fri, Aug 9, 2019	80.37	80.91	77.13	79.79
3308	NASDAQ	SNCR	Thu, Aug 8, 2019	78.57	81.45	78.39	80.19
3307	NASDAQ	SNCR	Wed, Aug 7, 2019	72.00	78.03	71.37	77.85
3306	NASDAQ	SNCR	Tue, Aug 6, 2019	75.06	77.67	69.78	72.45
3305	NASDAQ	SNCR	Mon, Aug 5, 2019	75.06	75.06	70.56	73.89
3304	NASDAQ	SNCR	Fri, Aug 2, 2019	73.08	76.50	71.91	75.06
3303	NASDAQ	SNCR	Thu, Aug 1, 2019	72.36	74.25	72.36	72.90
3302	NASDAQ	SNCR	Wed, Jul 31, 2019	73.35	75.06	72.34	72.81
3301	NASDAQ	SNCR	Tue, Jul 30, 2019	70.65	73.71	70.65	73.26
3300	NASDAQ	SNCR	Mon, Jul 29, 2019	71.73	72.09	70.47	72.00
3299	NASDAQ	SNCR	Fri, Jul 26, 2019	70.47	71.91	69.84	71.73
3298	NASDAQ	SNCR	Thu, Jul 25, 2019	70.56	71.01	69.12	70.29
3297	NASDAQ	SNCR	Wed, Jul 24, 2019	68.40	70.92	68.40	70.74
3296	NASDAQ	SNCR	Tue, Jul 23, 2019	68.31	69.12	66.78	68.94
3295	NASDAQ	SNCR	Mon, Jul 22, 2019	66.69	68.49	66.33	68.22
3294	NASDAQ	SNCR	Fri, Jul 19, 2019	66.69	67.77	65.88	66.33
3293	NASDAQ	SNCR	Thu, Jul 18, 2019	67.95	67.95	65.70	66.87
3292	NASDAQ	SNCR	Wed, Jul 17, 2019	67.14	69.08	66.51	67.59
3291	NASDAQ	SNCR	Tue, Jul 16, 2019	69.21	70.02	66.60	67.05
3290	NASDAQ	SNCR	Mon, Jul 15, 2019	73.08	73.62	68.22	68.85
3289	NASDAQ	SNCR	Fri, Jul 12, 2019	73.62	75.06	71.73	72.99
3288	NASDAQ	SNCR	Thu, Jul 11, 2019	72.90	73.80	71.46	73.71
3287	NASDAQ	SNCR	Wed, Jul 10, 2019	72.99	74.61	71.91	72.72
3286	NASDAQ	SNCR	Tue, Jul 9, 2019	71.19	73.71	71.01	72.81
3285	NASDAQ	SNCR	Mon, Jul 8, 2019	75.69	76.77	72.90	73.17
3284	NASDAQ	SNCR	Fri, Jul 5, 2019	74.70	76.50	74.43	75.69
3283	NASDAQ	SNCR	Wed, Jul 3, 2019	73.89	75.96	73.89	74.97
3282	NASDAQ	SNCR	Tue, Jul 2, 2019	71.46	74.79	71.46	73.80
3281	NASDAQ	SNCR	Mon, Jul 1, 2019	71.73	77.04	71.28	71.46
3280	NASDAQ	SNCR	Fri, Jun 28, 2019	68.13	72.63	67.51	71.19
3279	NASDAQ	SNCR	Thu, Jun 27, 2019	65.97	69.30	65.79	67.95
3278	NASDAQ	SNCR	Wed, Jun 26, 2019	67.32	69.21	65.07	66.06
3277	NASDAQ	SNCR	Tue, Jun 25, 2019	69.30	70.65	66.78	67.50
3276	NASDAQ	SNCR	Mon, Jun 24, 2019	72.36	74.07	67.86	69.48
3275	NASDAQ	SNCR	Fri, Jun 21, 2019	72.09	74.16	71.21	71.91
3274	NASDAQ	SNCR	Thu, Jun 20, 2019	70.20	73.71	70.20	72.36
3273	NASDAQ	SNCR	Wed, Jun 19, 2019	66.42	71.73	65.75	70.38
3272	NASDAQ	SNCR	Tue, Jun 18, 2019	62.82	67.05	62.10	66.15
3271	NASDAQ	SNCR	Mon, Jun 17, 2019	62.82	63.63	59.94	60.03
3270	NASDAQ	SNCR	Fri, Jun 14, 2019	63.72	64.53	62.55	62.82
3269	NASDAQ	SNCR	Thu, Jun 13, 2019	62.10	64.62	61.92	63.72
3268	NASDAQ	SNCR	Wed, Jun 12, 2019	58.68	62.46	58.51	62.19
3267	NASDAQ	SNCR	Tue, Jun 11, 2019	61.56	62.10	58.23	58.86
3266	NASDAQ	SNCR	Mon, Jun 10, 2019	59.58	66.42	59.58	61.47
3265	NASDAQ	SNCR	Fri, Jun 7, 2019	62.55	64.71	59.85	59.85
3264	NASDAQ	SNCR	Thu, Jun 6, 2019	55.44	62.19	55.44	61.92
3263	NASDAQ	SNCR	Wed, Jun 5, 2019	56.61	57.07	55.16	55.80
3262	NASDAQ	SNCR	Tue, Jun 4, 2019	55.62	56.88	54.99	56.43
3261	NASDAQ	SNCR	Mon, Jun 3, 2019	56.70	58.32	54.99	55.44
3260	NASDAQ	SNCR	Fri, May 31, 2019	59.76	60.39	57.42	57.42
3259	NASDAQ	SNCR	Thu, May 30, 2019	59.49	60.30	58.50	60.12
3258	NASDAQ	SNCR	Wed, May 29, 2019	59.04	60.75	58.50	59.67
3257	NASDAQ	SNCR	Tue, May 28, 2019	59.04	60.75	58.14	59.58
3256	NASDAQ	SNCR	Fri, May 24, 2019	59.49	59.94	57.96	59.40
3255	NASDAQ	SNCR	Thu, May 23, 2019	60.30	61.65	59.40	59.58
3254	NASDAQ	SNCR	Wed, May 22, 2019	59.58	63.00	59.40	60.84
3253	NASDAQ	SNCR	Tue, May 21, 2019	58.95	60.12	58.19	59.58
3252	NASDAQ	SNCR	Mon, May 20, 2019	57.42	60.03	56.79	58.95
3251	NASDAQ	SNCR	Fri, May 17, 2019	58.95	59.49	56.97	57.78
3250	NASDAQ	SNCR	Thu, May 16, 2019	58.95	60.48	57.96	59.22
3249	NASDAQ	SNCR	Wed, May 15, 2019	56.34	59.22	54.90	58.77
3248	NASDAQ	SNCR	Tue, May 14, 2019	57.51	60.12	55.26	56.16
3247	NASDAQ	SNCR	Mon, May 13, 2019	53.46	58.50	52.83	57.42
3246	NASDAQ	SNCR	Fri, May 10, 2019	52.47	55.62	49.95	54.72
3245	NASDAQ	SNCR	Thu, May 9, 2019	48.69	49.05	47.07	47.70
3244	NASDAQ	SNCR	Wed, May 8, 2019	49.77	50.67	48.51	48.87
3243	NASDAQ	SNCR	Tue, May 7, 2019	46.98	48.42	46.80	48.06
3242	NASDAQ	SNCR	Mon, May 6, 2019	46.44	48.51	46.44	47.25
3241	NASDAQ	SNCR	Fri, May 3, 2019	47.43	48.51	45.72	46.89
3240	NASDAQ	SNCR	Thu, May 2, 2019	48.69	49.23	47.16	47.61
3239	NASDAQ	SNCR	Wed, May 1, 2019	48.24	48.78	47.88	48.78
3238	NASDAQ	SNCR	Tue, Apr 30, 2019	47.88	48.87	47.88	48.42
3237	NASDAQ	SNCR	Mon, Apr 29, 2019	48.60	48.87	47.70	48.33
3236	NASDAQ	SNCR	Fri, Apr 26, 2019	46.08	48.51	45.99	48.42
3235	NASDAQ	SNCR	Thu, Apr 25, 2019	48.51	48.87	44.64	46.08
3234	NASDAQ	SNCR	Wed, Apr 24, 2019	49.05	49.32	48.15	48.33
3233	NASDAQ	SNCR	Tue, Apr 23, 2019	48.51	49.68	48.42	48.96
3232	NASDAQ	SNCR	Mon, Apr 22, 2019	48.60	48.87	47.97	48.69
3231	NASDAQ	SNCR	Thu, Apr 18, 2019	50.40	50.67	48.36	48.96
3230	NASDAQ	SNCR	Wed, Apr 17, 2019	50.76	52.47	50.58	50.76
3229	NASDAQ	SNCR	Tue, Apr 16, 2019	51.39	52.20	50.31	50.76
3228	NASDAQ	SNCR	Mon, Apr 15, 2019	49.86	52.02	49.05	51.57
3227	NASDAQ	SNCR	Fri, Apr 12, 2019	50.67	50.67	48.87	49.95
3226	NASDAQ	SNCR	Thu, Apr 11, 2019	50.85	51.65	50.40	50.58
3225	NASDAQ	SNCR	Wed, Apr 10, 2019	50.94	51.75	50.58	50.67
3224	NASDAQ	SNCR	Tue, Apr 9, 2019	50.40	52.20	50.22	50.85
3223	NASDAQ	SNCR	Mon, Apr 8, 2019	50.40	51.84	49.68	50.40
3222	NASDAQ	SNCR	Fri, Apr 5, 2019	53.64	53.91	51.03	51.93
3221	NASDAQ	SNCR	Thu, Apr 4, 2019	54.00	54.36	52.47	53.55
3220	NASDAQ	SNCR	Wed, Apr 3, 2019	53.73	54.99	53.73	54.00
3219	NASDAQ	SNCR	Tue, Apr 2, 2019	54.00	54.36	52.74	53.55
3218	NASDAQ	SNCR	Mon, Apr 1, 2019	54.90	55.40	53.73	54.09
3217	NASDAQ	SNCR	Fri, Mar 29, 2019	53.55	55.35	53.55	54.72
3216	NASDAQ	SNCR	Thu, Mar 28, 2019	53.10	54.54	51.93	53.28
3215	NASDAQ	SNCR	Wed, Mar 27, 2019	55.17	56.07	52.47	53.10
3214	NASDAQ	SNCR	Tue, Mar 26, 2019	56.25	57.60	54.45	55.26
3213	NASDAQ	SNCR	Mon, Mar 25, 2019	56.97	58.86	55.44	55.80
3212	NASDAQ	SNCR	Fri, Mar 22, 2019	58.23	58.86	56.79	57.69
3211	NASDAQ	SNCR	Thu, Mar 21, 2019	58.50	58.95	57.33	58.14
3210	NASDAQ	SNCR	Wed, Mar 20, 2019	52.47	59.62	52.47	58.68
3209	NASDAQ	SNCR	Tue, Mar 19, 2019	52.65	53.91	51.75	52.74
3208	NASDAQ	SNCR	Mon, Mar 18, 2019	53.64	56.07	52.29	52.65
3207	NASDAQ	SNCR	Fri, Mar 15, 2019	55.53	55.98	52.65	53.28
3206	NASDAQ	SNCR	Thu, Mar 14, 2019	60.30	61.11	55.80	55.89
3205	NASDAQ	SNCR	Wed, Mar 13, 2019	63.18	64.62	59.04	60.21
3204	NASDAQ	SNCR	Tue, Mar 12, 2019	73.44	74.52	72.81	74.16
3203	NASDAQ	SNCR	Mon, Mar 11, 2019	71.64	74.25	71.64	73.08
3202	NASDAQ	SNCR	Fri, Mar 8, 2019	71.37	73.26	70.74	71.73
3201	NASDAQ	SNCR	Thu, Mar 7, 2019	70.92	72.90	70.74	71.64
3200	NASDAQ	SNCR	Wed, Mar 6, 2019	71.55	72.81	70.38	71.10
3199	NASDAQ	SNCR	Tue, Mar 5, 2019	71.73	73.08	70.83	72.54
3198	NASDAQ	SNCR	Mon, Mar 4, 2019	73.26	74.07	69.57	71.82
3197	NASDAQ	SNCR	Fri, Mar 1, 2019	71.82	74.61	71.37	72.99
3196	NASDAQ	SNCR	Thu, Feb 28, 2019	71.28	74.34	71.28	72.45
3195	NASDAQ	SNCR	Wed, Feb 27, 2019	71.01	72.09	70.68	71.19
3194	NASDAQ	SNCR	Tue, Feb 26, 2019	70.11	72.00	70.11	71.28
3193	NASDAQ	SNCR	Mon, Feb 25, 2019	72.54	73.76	70.65	71.19
3192	NASDAQ	SNCR	Fri, Feb 22, 2019	71.46	72.72	70.92	72.09
3191	NASDAQ	SNCR	Thu, Feb 21, 2019	73.17	73.89	69.75	71.55
3190	NASDAQ	SNCR	Wed, Feb 20, 2019	74.43	76.05	73.53	73.53
3189	NASDAQ	SNCR	Tue, Feb 19, 2019	74.97	76.05	72.99	74.43
3188	NASDAQ	SNCR	Fri, Feb 15, 2019	75.42	76.23	74.79	75.15
3187	NASDAQ	SNCR	Thu, Feb 14, 2019	73.98	75.42	72.87	75.24
3186	NASDAQ	SNCR	Wed, Feb 13, 2019	75.69	76.41	73.98	74.79
3185	NASDAQ	SNCR	Tue, Feb 12, 2019	71.91	75.96	69.32	74.43
3184	NASDAQ	SNCR	Mon, Feb 11, 2019	70.29	72.00	69.30	71.73
3183	NASDAQ	SNCR	Fri, Feb 8, 2019	68.40	71.55	68.04	70.74
3182	NASDAQ	SNCR	Thu, Feb 7, 2019	67.14	69.30	66.56	69.12
3181	NASDAQ	SNCR	Wed, Feb 6, 2019	66.51	67.50	66.15	67.50
3180	NASDAQ	SNCR	Tue, Feb 5, 2019	65.70	67.05	65.17	66.42
3179	NASDAQ	SNCR	Mon, Feb 4, 2019	64.80	67.05	64.80	65.34
3178	NASDAQ	SNCR	Fri, Feb 1, 2019	64.35	65.34	64.26	64.98
3177	NASDAQ	SNCR	Thu, Jan 31, 2019	65.07	66.42	64.35	64.53
3176	NASDAQ	SNCR	Wed, Jan 30, 2019	65.25	66.51	64.44	64.62
3175	NASDAQ	SNCR	Tue, Jan 29, 2019	65.61	66.69	64.67	65.34
3174	NASDAQ	SNCR	Mon, Jan 28, 2019	64.53	67.05	63.50	65.52
3173	NASDAQ	SNCR	Fri, Jan 25, 2019	65.07	67.05	64.35	64.89
3172	NASDAQ	SNCR	Thu, Jan 24, 2019	63.81	66.33	63.36	64.89
3171	NASDAQ	SNCR	Wed, Jan 23, 2019	64.08	66.20	63.09	63.72
3170	NASDAQ	SNCR	Tue, Jan 22, 2019	67.14	67.23	64.26	64.35
3169	NASDAQ	SNCR	Fri, Jan 18, 2019	66.96	68.94	66.60	67.32
3168	NASDAQ	SNCR	Thu, Jan 17, 2019	64.17	67.50	63.54	66.51
3167	NASDAQ	SNCR	Wed, Jan 16, 2019	64.17	65.43	63.81	64.26
3166	NASDAQ	SNCR	Tue, Jan 15, 2019	61.74	64.71	61.74	64.08
3165	NASDAQ	SNCR	Mon, Jan 14, 2019	60.75	62.46	60.57	61.65
3164	NASDAQ	SNCR	Fri, Jan 11, 2019	60.39	61.47	60.12	61.11
3163	NASDAQ	SNCR	Thu, Jan 10, 2019	60.30	60.75	59.04	60.57
3162	NASDAQ	SNCR	Wed, Jan 9, 2019	59.22	60.75	58.41	60.48
3161	NASDAQ	SNCR	Tue, Jan 8, 2019	58.95	60.75	58.77	59.31
3160	NASDAQ	SNCR	Mon, Jan 7, 2019	56.52	59.31	56.16	58.86
3159	NASDAQ	SNCR	Fri, Jan 4, 2019	56.43	56.88	55.89	56.25
3158	NASDAQ	SNCR	Thu, Jan 3, 2019	56.07	56.97	55.44	55.80
3157	NASDAQ	SNCR	Wed, Jan 2, 2019	54.63	56.70	54.63	56.61
3156	NASDAQ	SNCR	Mon, Dec 31, 2018	51.57	55.89	51.57	55.26
3155	NASDAQ	SNCR	Fri, Dec 28, 2018	49.41	51.39	49.32	51.30
3154	NASDAQ	SNCR	Thu, Dec 27, 2018	49.50	50.24	47.79	49.41
3153	NASDAQ	SNCR	Wed, Dec 26, 2018	50.85	51.39	49.50	49.59
3152	NASDAQ	SNCR	Mon, Dec 24, 2018	50.49	51.21	50.31	50.40
3151	NASDAQ	SNCR	Fri, Dec 21, 2018	56.79	56.79	49.95	50.94
3150	NASDAQ	SNCR	Thu, Dec 20, 2018	57.51	57.78	54.81	56.61
3149	NASDAQ	SNCR	Wed, Dec 19, 2018	55.44	58.05	55.44	57.69
3148	NASDAQ	SNCR	Tue, Dec 18, 2018	53.82	56.07	53.46	55.44
3147	NASDAQ	SNCR	Mon, Dec 17, 2018	51.30	54.27	51.30	53.55
3146	NASDAQ	SNCR	Fri, Dec 14, 2018	53.19	53.37	51.30	51.30
3145	NASDAQ	SNCR	Thu, Dec 13, 2018	55.80	56.52	53.10	53.73
3144	NASDAQ	SNCR	Wed, Dec 12, 2018	55.71	56.25	54.90	55.53
3143	NASDAQ	SNCR	Tue, Dec 11, 2018	55.44	56.61	54.09	55.26
3142	NASDAQ	SNCR	Mon, Dec 10, 2018	57.15	57.33	54.63	54.81
3141	NASDAQ	SNCR	Fri, Dec 7, 2018	54.90	55.08	53.73	53.91
3140	NASDAQ	SNCR	Thu, Dec 6, 2018	53.64	55.08	52.92	54.90
3139	NASDAQ	SNCR	Tue, Dec 4, 2018	53.91	55.35	53.74	54.54
3138	NASDAQ	SNCR	Mon, Dec 3, 2018	56.16	56.17	53.55	53.73
3137	NASDAQ	SNCR	Fri, Nov 30, 2018	54.00	56.07	53.82	55.80
3136	NASDAQ	SNCR	Thu, Nov 29, 2018	54.36	54.54	53.82	54.36
3135	NASDAQ	SNCR	Wed, Nov 28, 2018	54.00	54.95	53.82	54.36
3134	NASDAQ	SNCR	Tue, Nov 27, 2018	53.82	54.36	53.82	53.82
3133	NASDAQ	SNCR	Mon, Nov 26, 2018	54.99	55.98	54.09	54.09
3132	NASDAQ	SNCR	Fri, Nov 23, 2018	56.07	56.70	54.54	54.72
3131	NASDAQ	SNCR	Wed, Nov 21, 2018	57.15	57.69	55.53	56.70
3130	NASDAQ	SNCR	Tue, Nov 20, 2018	57.06	57.69	55.62	57.15
3129	NASDAQ	SNCR	Mon, Nov 19, 2018	54.00	57.78	54.00	56.61
3128	NASDAQ	SNCR	Fri, Nov 16, 2018	53.10	54.81	52.11	54.27
3127	NASDAQ	SNCR	Thu, Nov 15, 2018	52.74	53.73	51.57	53.01
3126	NASDAQ	SNCR	Wed, Nov 14, 2018	53.64	53.91	51.75	52.83
3125	NASDAQ	SNCR	Tue, Nov 13, 2018	52.65	53.64	52.65	53.19
3124	NASDAQ	SNCR	Mon, Nov 12, 2018	55.26	55.35	52.20	53.37
3123	NASDAQ	SNCR	Fri, Nov 9, 2018	55.53	55.89	54.90	55.53
3122	NASDAQ	SNCR	Thu, Nov 8, 2018	56.70	57.60	54.90	55.80
3121	NASDAQ	SNCR	Wed, Nov 7, 2018	54.99	56.25	53.82	55.17
3120	NASDAQ	SNCR	Tue, Nov 6, 2018	54.18	55.44	53.46	54.54
3119	NASDAQ	SNCR	Mon, Nov 5, 2018	55.08	56.25	54.00	54.45
3118	NASDAQ	SNCR	Fri, Nov 2, 2018	56.61	56.79	54.72	55.80
3117	NASDAQ	SNCR	Thu, Nov 1, 2018	53.55	58.32	52.56	56.43
3116	NASDAQ	SNCR	Wed, Oct 31, 2018	53.28	54.63	52.43	53.28
3115	NASDAQ	SNCR	Tue, Oct 30, 2018	52.20	54.03	51.75	52.83
3114	NASDAQ	SNCR	Mon, Oct 29, 2018	54.81	54.81	52.02	52.65
3113	NASDAQ	SNCR	Fri, Oct 26, 2018	55.17	56.16	53.55	54.45
3112	NASDAQ	SNCR	Thu, Oct 25, 2018	55.71	56.52	54.09	55.71
3111	NASDAQ	SNCR	Wed, Oct 24, 2018	56.34	57.15	55.44	55.80
3110	NASDAQ	SNCR	Tue, Oct 23, 2018	56.52	57.96	55.08	56.34
3109	NASDAQ	SNCR	Mon, Oct 22, 2018	55.89	59.22	55.89	56.88
3108	NASDAQ	SNCR	Fri, Oct 19, 2018	55.89	57.24	54.98	56.25
3107	NASDAQ	SNCR	Thu, Oct 18, 2018	55.80	58.05	55.62	55.89
3106	NASDAQ	SNCR	Wed, Oct 17, 2018	54.36	56.52	54.36	56.07
3105	NASDAQ	SNCR	Tue, Oct 16, 2018	55.71	56.52	53.82	54.90
3104	NASDAQ	SNCR	Mon, Oct 15, 2018	54.18	56.70	53.55	55.62
3103	NASDAQ	SNCR	Fri, Oct 12, 2018	53.55	54.09	51.57	53.73
3102	NASDAQ	SNCR	Thu, Oct 11, 2018	55.08	56.25	53.10	53.64
3101	NASDAQ	SNCR	Wed, Oct 10, 2018	57.15	57.60	54.99	55.44
3100	NASDAQ	SNCR	Tue, Oct 9, 2018	57.42	58.50	55.80	57.51
3099	NASDAQ	SNCR	Mon, Oct 8, 2018	57.69	58.68	56.79	57.96
3098	NASDAQ	SNCR	Fri, Oct 5, 2018	57.42	59.76	55.26	58.50
3097	NASDAQ	SNCR	Thu, Oct 4, 2018	55.80	58.74	55.80	56.97
3096	NASDAQ	SNCR	Wed, Oct 3, 2018	59.31	61.44	57.96	59.40
3095	NASDAQ	SNCR	Tue, Oct 2, 2018	61.38	62.82	59.40	59.85
3094	NASDAQ	SNCR	Mon, Oct 1, 2018	59.40	63.00	58.19	63.00
3093	NASDAQ	SNCR	Fri, Sep 28, 2018	55.08	59.85	54.00	59.40
3092	NASDAQ	SNCR	Thu, Sep 27, 2018	48.42	49.52	47.70	48.87
3091	NASDAQ	SNCR	Wed, Sep 26, 2018	49.95	50.40	48.51	48.60
3090	NASDAQ	SNCR	Tue, Sep 25, 2018	49.50	50.67	49.50	49.95
3089	NASDAQ	SNCR	Mon, Sep 24, 2018	50.04	50.67	49.50	49.55
3088	NASDAQ	SNCR	Fri, Sep 21, 2018	50.49	50.85	49.95	50.76
3087	NASDAQ	SNCR	Thu, Sep 20, 2018	49.50	52.47	49.50	50.40
3086	NASDAQ	SNCR	Wed, Sep 19, 2018	49.95	51.03	49.64	50.85
3085	NASDAQ	SNCR	Tue, Sep 18, 2018	49.86	51.12	49.05	49.95
3084	NASDAQ	SNCR	Mon, Sep 17, 2018	51.80	52.74	49.50	49.68
3083	NASDAQ	SNCR	Fri, Sep 14, 2018	52.38	52.65	51.48	51.93
3082	NASDAQ	SNCR	Thu, Sep 13, 2018	52.20	53.37	51.30	52.38
3081	NASDAQ	SNCR	Wed, Sep 12, 2018	53.64	53.64	51.48	53.55
3080	NASDAQ	SNCR	Tue, Sep 11, 2018	53.55	54.45	53.10	53.28
3079	NASDAQ	SNCR	Mon, Sep 10, 2018	54.00	54.05	51.84	53.87
3078	NASDAQ	SNCR	Fri, Sep 7, 2018	52.65	54.72	51.93	54.36
3077	NASDAQ	SNCR	Thu, Sep 6, 2018	52.65	52.65	50.85	51.75
3076	NASDAQ	SNCR	Wed, Sep 5, 2018	54.36	54.36	50.76	52.65
3075	NASDAQ	SNCR	Tue, Sep 4, 2018	55.98	55.98	53.55	54.45
3074	NASDAQ	SNCR	Fri, Aug 31, 2018	54.54	56.25	53.10	56.25
3073	NASDAQ	SNCR	Thu, Aug 30, 2018	54.27	55.35	53.55	54.90
3072	NASDAQ	SNCR	Wed, Aug 29, 2018	54.36	54.90	53.55	54.63
3071	NASDAQ	SNCR	Tue, Aug 28, 2018	52.20	55.17	52.02	54.41
3070	NASDAQ	SNCR	Mon, Aug 27, 2018	50.31	52.20	50.31	52.11
3069	NASDAQ	SNCR	Fri, Aug 24, 2018	51.30	51.39	49.63	51.03
3068	NASDAQ	SNCR	Thu, Aug 23, 2018	53.10	53.10	50.85	51.48
3067	NASDAQ	SNCR	Wed, Aug 22, 2018	52.56	54.72	51.30	52.81
3066	NASDAQ	SNCR	Tue, Aug 21, 2018	53.82	54.72	52.47	52.65
3065	NASDAQ	SNCR	Mon, Aug 20, 2018	54.72	54.72	53.55	53.91
3064	NASDAQ	SNCR	Fri, Aug 17, 2018	50.85	55.71	50.76	54.72
3063	NASDAQ	SNCR	Thu, Aug 16, 2018	48.56	51.12	48.56	50.49
3062	NASDAQ	SNCR	Wed, Aug 15, 2018	46.62	48.96	46.35	48.06
3061	NASDAQ	SNCR	Tue, Aug 14, 2018	44.46	46.80	44.10	46.35
3060	NASDAQ	SNCR	Mon, Aug 13, 2018	45.14	47.70	42.30	44.10
3059	NASDAQ	SNCR	Fri, Aug 10, 2018	37.80	49.05	37.80	45.27
3058	NASDAQ	SNCR	Thu, Aug 9, 2018	36.45	37.35	36.45	37.26
3057	NASDAQ	SNCR	Wed, Aug 8, 2018	37.26	37.80	36.18	36.63
3056	NASDAQ	SNCR	Tue, Aug 7, 2018	37.17	38.16	36.09	37.26
3055	NASDAQ	SNCR	Mon, Aug 6, 2018	36.28	37.94	35.91	37.44
3054	NASDAQ	SNCR	Fri, Aug 3, 2018	36.72	36.90	35.55	36.54
3053	NASDAQ	SNCR	Thu, Aug 2, 2018	38.34	39.69	36.54	37.08
3052	NASDAQ	SNCR	Wed, Aug 1, 2018	38.25	38.61	37.98	38.34
3051	NASDAQ	SNCR	Tue, Jul 31, 2018	36.77	38.61	36.45	38.07
3050	NASDAQ	SNCR	Mon, Jul 30, 2018	40.50	42.75	35.10	36.54
3049	NASDAQ	SNCR	Fri, Jul 27, 2018	48.96	49.50	48.24	48.24
3048	NASDAQ	SNCR	Thu, Jul 26, 2018	49.32	49.95	48.15	48.96
3047	NASDAQ	SNCR	Wed, Jul 25, 2018	49.50	49.77	48.69	49.32
3046	NASDAQ	SNCR	Tue, Jul 24, 2018	49.50	51.75	48.87	48.87
3045	NASDAQ	SNCR	Mon, Jul 23, 2018	49.23	49.68	48.60	49.32
3044	NASDAQ	SNCR	Fri, Jul 20, 2018	51.21	51.21	48.96	49.23
3043	NASDAQ	SNCR	Thu, Jul 19, 2018	51.66	51.66	50.40	50.40
3042	NASDAQ	SNCR	Wed, Jul 18, 2018	51.30	52.02	50.67	50.76
3041	NASDAQ	SNCR	Tue, Jul 17, 2018	50.04	52.20	50.04	51.48
3040	NASDAQ	SNCR	Mon, Jul 16, 2018	50.76	51.57	49.95	51.57
3039	NASDAQ	SNCR	Fri, Jul 13, 2018	51.66	52.11	50.40	50.85
3038	NASDAQ	SNCR	Thu, Jul 12, 2018	54.00	54.00	51.30	51.75
3037	NASDAQ	SNCR	Wed, Jul 11, 2018	57.96	58.23	52.20	53.55
3036	NASDAQ	SNCR	Tue, Jul 10, 2018	58.50	58.86	57.60	57.96
3035	NASDAQ	SNCR	Mon, Jul 9, 2018	58.05	58.41	57.42	58.14
3034	NASDAQ	SNCR	Fri, Jul 6, 2018	58.50	58.68	57.60	57.69
3033	NASDAQ	SNCR	Thu, Jul 5, 2018	59.31	59.31	57.60	58.41
3032	NASDAQ	SNCR	Tue, Jul 3, 2018	62.10	63.00	59.04	59.76
3031	NASDAQ	SNCR	Mon, Jul 2, 2018	57.96	65.25	57.60	61.56
3030	NASDAQ	SNCR	Fri, Jun 29, 2018	57.96	57.96	55.17	55.53
3029	NASDAQ	SNCR	Thu, Jun 28, 2018	58.46	58.50	55.80	57.87
3028	NASDAQ	SNCR	Wed, Jun 27, 2018	62.46	62.46	58.41	58.50
3027	NASDAQ	SNCR	Tue, Jun 26, 2018	62.82	63.45	61.47	62.46
3026	NASDAQ	SNCR	Mon, Jun 25, 2018	63.90	63.99	60.93	63.00
3025	NASDAQ	SNCR	Fri, Jun 22, 2018	61.74	63.99	61.74	63.90
3024	NASDAQ	SNCR	Thu, Jun 21, 2018	61.38	62.37	61.38	61.65
3023	NASDAQ	SNCR	Wed, Jun 20, 2018	61.11	63.90	60.03	61.47
3022	NASDAQ	SNCR	Tue, Jun 19, 2018	58.91	61.74	58.05	60.75
3021	NASDAQ	SNCR	Mon, Jun 18, 2018	62.64	64.17	61.29	62.55
3020	NASDAQ	SNCR	Fri, Jun 15, 2018	60.30	63.36	58.14	63.00
3019	NASDAQ	SNCR	Thu, Jun 14, 2018	57.15	60.03	56.25	59.40
3018	NASDAQ	SNCR	Wed, Jun 13, 2018	54.00	57.15	54.00	57.15
3017	NASDAQ	SNCR	Tue, Jun 12, 2018	53.73	54.18	52.65	54.09
3016	NASDAQ	SNCR	Mon, Jun 11, 2018	54.54	54.99	53.82	53.91
3015	NASDAQ	SNCR	Fri, Jun 8, 2018	54.45	54.72	54.18	54.27
3014	NASDAQ	SNCR	Thu, Jun 7, 2018	54.54	55.53	54.00	54.45
3013	NASDAQ	SNCR	Wed, Jun 6, 2018	52.92	54.90	52.92	54.54
3012	NASDAQ	SNCR	Tue, Jun 5, 2018	53.82	55.62	52.65	52.74
3011	NASDAQ	SNCR	Mon, Jun 4, 2018	53.19	54.18	53.10	53.19
3010	NASDAQ	SNCR	Fri, Jun 1, 2018	51.84	54.18	51.84	53.01
3009	NASDAQ	SNCR	Thu, May 31, 2018	54.18	54.45	51.30	51.57
3008	NASDAQ	SNCR	Wed, May 30, 2018	55.62	55.62	53.64	54.18
3007	NASDAQ	SNCR	Tue, May 29, 2018	55.08	56.07	54.72	54.81
3006	NASDAQ	SNCR	Fri, May 25, 2018	54.36	56.34	54.36	54.90
3005	NASDAQ	SNCR	Thu, May 24, 2018	53.73	55.26	53.55	54.27
3004	NASDAQ	SNCR	Wed, May 23, 2018	52.65	54.72	52.29	53.37
3003	NASDAQ	SNCR	Tue, May 22, 2018	54.72	54.72	52.92	52.92
3002	NASDAQ	SNCR	Mon, May 21, 2018	54.72	55.35	54.09	54.72
3001	NASDAQ	SNCR	Fri, May 18, 2018	54.99	55.53	54.54	54.63
3000	NASDAQ	SNCR	Thu, May 17, 2018	57.15	57.60	54.18	55.08
2999	NASDAQ	SNCR	Wed, May 16, 2018	57.96	59.85	55.71	57.15
2998	NASDAQ	SNCR	Tue, May 15, 2018	54.90	58.41	53.28	57.51
2997	NASDAQ	SNCR	Mon, May 14, 2018	60.30	61.74	45.72	54.54
2996	NASDAQ	SNCR	Fri, May 11, 2018	70.47	73.26	61.74	63.00
2995	NASDAQ	SNCR	Thu, May 10, 2018	72.90	74.52	67.05	70.74
2994	NASDAQ	SNCR	Wed, May 9, 2018	94.23	94.59	86.76	87.21
2993	NASDAQ	SNCR	Tue, May 8, 2018	94.41	95.31	92.43	93.60
2992	NASDAQ	SNCR	Mon, May 7, 2018	94.95	97.74	94.07	95.04
2991	NASDAQ	SNCR	Fri, May 4, 2018	91.26	95.76	91.26	94.23
2990	NASDAQ	SNCR	Thu, May 3, 2018	93.33	93.60	89.82	91.62
2989	NASDAQ	SNCR	Wed, May 2, 2018	96.30	98.01	92.61	93.69
2988	NASDAQ	SNCR	Tue, May 1, 2018	100.89	100.89	95.58	96.57
2987	NASDAQ	SNCR	Mon, Apr 30, 2018	102.96	104.49	100.80	100.80
2986	NASDAQ	SNCR	Fri, Apr 27, 2018	106.47	106.47	103.23	103.50
2985	NASDAQ	SNCR	Thu, Apr 26, 2018	106.38	106.92	105.03	106.20
2984	NASDAQ	SNCR	Wed, Apr 25, 2018	105.30	106.83	103.93	106.20
2983	NASDAQ	SNCR	Tue, Apr 24, 2018	105.84	107.46	103.23	104.85
2982	NASDAQ	SNCR	Mon, Apr 23, 2018	105.66	107.01	104.40	105.57
2981	NASDAQ	SNCR	Fri, Apr 20, 2018	104.76	106.38	104.31	105.48
2980	NASDAQ	SNCR	Thu, Apr 19, 2018	107.10	108.89	103.41	105.30
2979	NASDAQ	SNCR	Wed, Apr 18, 2018	106.02	109.08	105.84	107.55
2978	NASDAQ	SNCR	Tue, Apr 17, 2018	105.30	107.28	104.40	105.84
2977	NASDAQ	SNCR	Mon, Apr 16, 2018	105.03	105.45	102.69	104.58
2976	NASDAQ	SNCR	Fri, Apr 13, 2018	104.67	105.21	102.96	104.58
2975	NASDAQ	SNCR	Thu, Apr 12, 2018	102.42	106.02	101.25	103.59
2974	NASDAQ	SNCR	Wed, Apr 11, 2018	98.10	103.50	97.98	102.06
2973	NASDAQ	SNCR	Tue, Apr 10, 2018	95.40	98.73	94.50	98.55
2972	NASDAQ	SNCR	Mon, Apr 9, 2018	95.58	97.65	93.96	94.14
2971	NASDAQ	SNCR	Fri, Apr 6, 2018	95.04	97.74	94.32	95.31
2970	NASDAQ	SNCR	Thu, Apr 5, 2018	97.11	98.19	95.04	95.58
2969	NASDAQ	SNCR	Wed, Apr 4, 2018	91.98	97.02	91.44	96.57
2968	NASDAQ	SNCR	Tue, Apr 3, 2018	93.06	94.14	91.44	92.79
2967	NASDAQ	SNCR	Mon, Apr 2, 2018	93.96	95.40	91.71	92.97
2966	NASDAQ	SNCR	Thu, Mar 29, 2018	96.30	97.29	91.35	94.95
2965	NASDAQ	SNCR	Wed, Mar 28, 2018	94.59	95.86	93.33	95.49
2964	NASDAQ	SNCR	Tue, Mar 27, 2018	96.21	97.74	94.06	94.77
2963	NASDAQ	SNCR	Mon, Mar 26, 2018	94.23	97.47	92.25	95.85
2962	NASDAQ	SNCR	Fri, Mar 23, 2018	95.31	96.93	91.71	92.25
2961	NASDAQ	SNCR	Thu, Mar 22, 2018	99.00	101.16	94.95	95.49
2960	NASDAQ	SNCR	Wed, Mar 21, 2018	90.27	95.94	90.19	93.42
2959	NASDAQ	SNCR	Tue, Mar 20, 2018	91.08	92.01	88.65	89.46
2958	NASDAQ	SNCR	Mon, Mar 19, 2018	89.91	90.81	87.93	90.72
2957	NASDAQ	SNCR	Fri, Mar 16, 2018	93.24	93.24	90.00	90.72
2956	NASDAQ	SNCR	Thu, Mar 15, 2018	94.23	94.95	92.61	93.24
2955	NASDAQ	SNCR	Wed, Mar 14, 2018	94.41	94.59	92.88	94.14
2954	NASDAQ	SNCR	Tue, Mar 13, 2018	94.50	94.59	92.34	93.96
2953	NASDAQ	SNCR	Mon, Mar 12, 2018	92.61	94.05	91.89	93.96
2952	NASDAQ	SNCR	Fri, Mar 9, 2018	91.35	93.15	90.63	92.16
2951	NASDAQ	SNCR	Thu, Mar 8, 2018	91.26	92.23	89.10	90.99
2950	NASDAQ	SNCR	Wed, Mar 7, 2018	87.93	90.90	87.93	90.45
2949	NASDAQ	SNCR	Tue, Mar 6, 2018	89.64	90.36	86.45	88.56
2948	NASDAQ	SNCR	Mon, Mar 5, 2018	86.94	90.54	86.94	89.01
2947	NASDAQ	SNCR	Fri, Mar 2, 2018	82.62	87.48	81.45	87.21
2946	NASDAQ	SNCR	Thu, Mar 1, 2018	83.70	85.82	82.62	83.61
2945	NASDAQ	SNCR	Wed, Feb 28, 2018	85.86	86.30	83.26	84.06
2944	NASDAQ	SNCR	Tue, Feb 27, 2018	86.40	89.09	83.88	85.14
2943	NASDAQ	SNCR	Mon, Feb 26, 2018	89.73	93.15	86.85	86.94
2942	NASDAQ	SNCR	Fri, Feb 23, 2018	79.02	85.14	78.39	84.96
2941	NASDAQ	SNCR	Thu, Feb 22, 2018	79.38	81.99	78.84	79.83
2940	NASDAQ	SNCR	Wed, Feb 21, 2018	78.48	80.55	78.48	79.47
2939	NASDAQ	SNCR	Tue, Feb 20, 2018	79.38	81.72	77.40	78.66
2938	NASDAQ	SNCR	Fri, Feb 16, 2018	83.16	84.96	77.04	81.45
2937	NASDAQ	SNCR	Thu, Feb 15, 2018	66.78	68.13	65.99	67.32
2936	NASDAQ	SNCR	Wed, Feb 14, 2018	62.19	67.05	62.19	66.60
2935	NASDAQ	SNCR	Tue, Feb 13, 2018	62.73	63.72	61.92	62.73
2934	NASDAQ	SNCR	Mon, Feb 12, 2018	63.27	64.31	61.92	63.09
2933	NASDAQ	SNCR	Fri, Feb 9, 2018	61.74	63.27	59.13	62.82
2932	NASDAQ	SNCR	Thu, Feb 8, 2018	69.21	71.01	60.93	61.02
2931	NASDAQ	SNCR	Wed, Feb 7, 2018	62.19	65.07	61.29	64.53
2930	NASDAQ	SNCR	Tue, Feb 6, 2018	59.67	62.64	58.59	62.24
2929	NASDAQ	SNCR	Mon, Feb 5, 2018	67.32	67.59	60.75	61.65
2928	NASDAQ	SNCR	Fri, Feb 2, 2018	71.91	72.00	67.59	67.95
2927	NASDAQ	SNCR	Thu, Feb 1, 2018	72.18	73.53	71.01	72.45
2926	NASDAQ	SNCR	Wed, Jan 31, 2018	74.34	74.52	72.09	72.36
2925	NASDAQ	SNCR	Tue, Jan 30, 2018	74.43	75.69	72.54	74.07
2924	NASDAQ	SNCR	Mon, Jan 29, 2018	74.79	77.31	74.52	75.06
2923	NASDAQ	SNCR	Fri, Jan 26, 2018	73.35	75.24	72.27	74.88
2922	NASDAQ	SNCR	Thu, Jan 25, 2018	81.09	81.09	73.17	73.26
2921	NASDAQ	SNCR	Wed, Jan 24, 2018	81.45	82.44	80.55	80.64
2920	NASDAQ	SNCR	Tue, Jan 23, 2018	80.46	81.45	79.38	81.09
2919	NASDAQ	SNCR	Mon, Jan 22, 2018	82.98	82.98	80.82	81.09
2918	NASDAQ	SNCR	Fri, Jan 19, 2018	81.63	83.79	80.19	83.25
2917	NASDAQ	SNCR	Thu, Jan 18, 2018	81.90	82.62	81.18	81.63
2916	NASDAQ	SNCR	Wed, Jan 17, 2018	83.25	83.25	80.91	81.90
2915	NASDAQ	SNCR	Tue, Jan 16, 2018	86.13	87.75	81.90	82.53
2914	NASDAQ	SNCR	Fri, Jan 12, 2018	86.58	87.48	85.50	86.22
2913	NASDAQ	SNCR	Thu, Jan 11, 2018	81.81	86.76	81.81	86.13
2912	NASDAQ	SNCR	Wed, Jan 10, 2018	83.16	84.24	81.07	83.52
2911	NASDAQ	SNCR	Tue, Jan 9, 2018	86.76	87.30	83.25	83.61
2910	NASDAQ	SNCR	Mon, Jan 8, 2018	84.33	86.85	82.80	86.67
2909	NASDAQ	SNCR	Fri, Jan 5, 2018	83.97	84.82	83.07	84.33
2908	NASDAQ	SNCR	Thu, Jan 4, 2018	83.07	84.51	82.26	83.70
2907	NASDAQ	SNCR	Wed, Jan 3, 2018	82.08	84.06	81.54	82.80
2906	NASDAQ	SNCR	Tue, Jan 2, 2018	81.18	83.25	80.82	82.17
2905	NASDAQ	SNCR	Fri, Dec 29, 2017	81.27	82.53	80.19	80.46
2904	NASDAQ	SNCR	Thu, Dec 28, 2017	81.54	82.98	80.77	81.00
2903	NASDAQ	SNCR	Wed, Dec 27, 2017	81.81	84.06	80.54	80.91
2902	NASDAQ	SNCR	Tue, Dec 26, 2017	82.17	84.06	81.27	81.45
2901	NASDAQ	SNCR	Fri, Dec 22, 2017	83.16	84.46	81.72	82.62
2900	NASDAQ	SNCR	Thu, Dec 21, 2017	81.18	84.60	81.00	82.98
2899	NASDAQ	SNCR	Wed, Dec 20, 2017	81.00	82.35	78.84	81.27
2898	NASDAQ	SNCR	Tue, Dec 19, 2017	81.63	82.98	80.51	80.82
2897	NASDAQ	SNCR	Mon, Dec 18, 2017	81.81	83.25	80.55	81.27
2896	NASDAQ	SNCR	Fri, Dec 15, 2017	79.65	83.25	79.02	81.27
2895	NASDAQ	SNCR	Thu, Dec 14, 2017	81.54	82.94	78.30	79.74
2894	NASDAQ	SNCR	Wed, Dec 13, 2017	81.00	83.16	80.19	81.18
2893	NASDAQ	SNCR	Tue, Dec 12, 2017	85.86	86.76	83.25	83.43
2892	NASDAQ	SNCR	Mon, Dec 11, 2017	83.61	87.12	83.61	85.41
2891	NASDAQ	SNCR	Fri, Dec 8, 2017	84.51	85.23	81.59	83.34
2890	NASDAQ	SNCR	Thu, Dec 7, 2017	84.42	84.50	76.32	84.15
2889	NASDAQ	SNCR	Wed, Dec 6, 2017	88.56	89.37	85.95	87.12
2888	NASDAQ	SNCR	Tue, Dec 5, 2017	89.64	90.00	87.12	88.83
2887	NASDAQ	SNCR	Mon, Dec 4, 2017	92.34	92.52	88.65	89.91
2886	NASDAQ	SNCR	Fri, Dec 1, 2017	91.44	94.68	90.27	91.35
2885	NASDAQ	SNCR	Thu, Nov 30, 2017	103.50	105.66	90.09	90.36
2884	NASDAQ	SNCR	Wed, Nov 29, 2017	104.31	106.91	103.05	103.68
2883	NASDAQ	SNCR	Tue, Nov 28, 2017	102.60	104.49	101.52	104.31
2882	NASDAQ	SNCR	Mon, Nov 27, 2017	99.90	104.49	99.90	102.33
2881	NASDAQ	SNCR	Fri, Nov 24, 2017	101.70	101.70	99.27	100.17
2880	NASDAQ	SNCR	Wed, Nov 22, 2017	100.26	102.51	99.81	101.25
2879	NASDAQ	SNCR	Tue, Nov 21, 2017	96.75	101.16	96.66	100.80
2878	NASDAQ	SNCR	Mon, Nov 20, 2017	93.33	101.97	92.88	100.26
2877	NASDAQ	SNCR	Fri, Nov 17, 2017	94.05	94.95	91.17	93.42
2876	NASDAQ	SNCR	Thu, Nov 16, 2017	86.22	94.50	85.59	94.05
2875	NASDAQ	SNCR	Wed, Nov 15, 2017	85.59	89.28	84.24	86.22
2874	NASDAQ	SNCR	Tue, Nov 14, 2017	89.55	90.70	84.69	86.04
2873	NASDAQ	SNCR	Mon, Nov 13, 2017	93.06	93.96	90.18	90.36
2872	NASDAQ	SNCR	Fri, Nov 10, 2017	96.39	97.38	94.05	94.23
2871	NASDAQ	SNCR	Thu, Nov 9, 2017	94.05	97.20	92.43	96.57
2870	NASDAQ	SNCR	Wed, Nov 8, 2017	90.90	95.58	90.45	94.59
2869	NASDAQ	SNCR	Tue, Nov 7, 2017	91.89	91.89	89.55	90.63
2868	NASDAQ	SNCR	Mon, Nov 6, 2017	89.10	93.78	87.84	90.63
2867	NASDAQ	SNCR	Fri, Nov 3, 2017	93.42	93.60	87.58	89.91
2866	NASDAQ	SNCR	Thu, Nov 2, 2017	99.90	100.07	93.51	93.60
2865	NASDAQ	SNCR	Wed, Nov 1, 2017	102.87	104.67	100.13	100.26
2864	NASDAQ	SNCR	Tue, Oct 31, 2017	101.25	102.60	99.81	101.97
2863	NASDAQ	SNCR	Mon, Oct 30, 2017	102.60	103.86	100.89	101.34
2862	NASDAQ	SNCR	Fri, Oct 27, 2017	102.60	104.58	101.70	103.41
2861	NASDAQ	SNCR	Thu, Oct 26, 2017	102.15	103.41	101.19	102.06
2860	NASDAQ	SNCR	Wed, Oct 25, 2017	99.45	102.87	99.18	102.33
2859	NASDAQ	SNCR	Tue, Oct 24, 2017	99.18	102.42	96.21	100.08
2858	NASDAQ	SNCR	Mon, Oct 23, 2017	102.96	103.32	99.00	99.81
2857	NASDAQ	SNCR	Fri, Oct 20, 2017	104.31	107.28	102.06	102.51
2856	NASDAQ	SNCR	Thu, Oct 19, 2017	103.23	104.91	100.89	103.59
2855	NASDAQ	SNCR	Wed, Oct 18, 2017	117.00	117.54	101.25	105.03
2854	NASDAQ	SNCR	Tue, Oct 17, 2017	139.77	141.21	116.64	118.71
2853	NASDAQ	SNCR	Mon, Oct 16, 2017	126.81	128.07	122.76	123.57
2852	NASDAQ	SNCR	Fri, Oct 13, 2017	128.70	131.04	126.90	127.35
2851	NASDAQ	SNCR	Thu, Oct 12, 2017	127.44	129.78	125.64	129.24
2850	NASDAQ	SNCR	Wed, Oct 11, 2017	128.61	130.95	126.99	129.24
2849	NASDAQ	SNCR	Tue, Oct 10, 2017	123.93	132.03	122.40	130.05
2848	NASDAQ	SNCR	Mon, Oct 9, 2017	127.44	128.70	119.52	123.39
2847	NASDAQ	SNCR	Fri, Oct 6, 2017	122.40	129.87	119.79	127.35
2846	NASDAQ	SNCR	Thu, Oct 5, 2017	97.02	99.00	95.94	96.48
2845	NASDAQ	SNCR	Wed, Oct 4, 2017	97.11	98.73	96.21	96.57
2844	NASDAQ	SNCR	Tue, Oct 3, 2017	96.75	99.72	94.86	97.47
2843	NASDAQ	SNCR	Mon, Oct 2, 2017	97.56	103.77	93.24	96.21
2842	NASDAQ	SNCR	Fri, Sep 29, 2017	81.72	84.33	80.37	83.97
2841	NASDAQ	SNCR	Thu, Sep 28, 2017	81.27	81.52	80.28	81.00
2840	NASDAQ	SNCR	Wed, Sep 27, 2017	80.73	81.63	79.92	81.18
2839	NASDAQ	SNCR	Tue, Sep 26, 2017	81.27	83.07	80.10	80.73
2838	NASDAQ	SNCR	Mon, Sep 25, 2017	81.63	83.16	79.70	81.36
2837	NASDAQ	SNCR	Fri, Sep 22, 2017	83.25	83.61	78.39	82.80
2836	NASDAQ	SNCR	Thu, Sep 21, 2017	85.68	88.38	83.34	83.97
2835	NASDAQ	SNCR	Wed, Sep 20, 2017	88.74	91.17	82.17	85.32
2834	NASDAQ	SNCR	Tue, Sep 19, 2017	105.75	106.20	87.84	88.38
2833	NASDAQ	SNCR	Mon, Sep 18, 2017	145.62	151.02	145.26	150.75
2832	NASDAQ	SNCR	Fri, Sep 15, 2017	148.68	149.49	144.27	144.99
2831	NASDAQ	SNCR	Thu, Sep 14, 2017	151.65	153.81	147.78	148.50
2830	NASDAQ	SNCR	Wed, Sep 13, 2017	148.41	152.28	146.17	152.01
2829	NASDAQ	SNCR	Tue, Sep 12, 2017	148.86	150.48	147.96	148.50
2828	NASDAQ	SNCR	Mon, Sep 11, 2017	149.67	150.30	147.96	148.14
2827	NASDAQ	SNCR	Fri, Sep 8, 2017	149.13	150.12	147.15	149.04
2826	NASDAQ	SNCR	Thu, Sep 7, 2017	150.66	150.89	149.22	150.12
2825	NASDAQ	SNCR	Wed, Sep 6, 2017	149.04	151.70	148.32	150.03
2824	NASDAQ	SNCR	Tue, Sep 5, 2017	151.11	151.56	146.43	148.59
2823	NASDAQ	SNCR	Fri, Sep 1, 2017	150.48	152.37	149.76	151.11
2822	NASDAQ	SNCR	Thu, Aug 31, 2017	149.76	152.55	149.31	151.11
2821	NASDAQ	SNCR	Wed, Aug 30, 2017	149.40	150.89	148.32	149.04
2820	NASDAQ	SNCR	Tue, Aug 29, 2017	149.76	151.02	148.32	150.21
2819	NASDAQ	SNCR	Mon, Aug 28, 2017	149.04	151.20	148.32	150.39
2818	NASDAQ	SNCR	Fri, Aug 25, 2017	149.31	150.84	148.05	149.31
2817	NASDAQ	SNCR	Thu, Aug 24, 2017	150.39	151.38	148.64	149.22
2816	NASDAQ	SNCR	Wed, Aug 23, 2017	150.03	150.98	148.50	150.39
2815	NASDAQ	SNCR	Tue, Aug 22, 2017	150.84	152.28	149.31	150.39
2814	NASDAQ	SNCR	Mon, Aug 21, 2017	150.66	151.20	149.49	151.11
2813	NASDAQ	SNCR	Fri, Aug 18, 2017	147.42	151.29	147.15	150.66
2812	NASDAQ	SNCR	Thu, Aug 17, 2017	149.76	152.89	147.87	148.32
2811	NASDAQ	SNCR	Wed, Aug 16, 2017	150.75	151.20	149.13	149.49
2810	NASDAQ	SNCR	Tue, Aug 15, 2017	149.76	151.20	148.50	150.03
2809	NASDAQ	SNCR	Mon, Aug 14, 2017	149.31	150.21	147.24	149.85
2808	NASDAQ	SNCR	Fri, Aug 11, 2017	150.12	150.71	147.87	149.85
2807	NASDAQ	SNCR	Thu, Aug 10, 2017	149.40	150.53	148.95	149.49
2806	NASDAQ	SNCR	Wed, Aug 9, 2017	147.60	150.30	145.44	149.94
2805	NASDAQ	SNCR	Tue, Aug 8, 2017	145.71	150.03	145.17	149.40
2804	NASDAQ	SNCR	Mon, Aug 7, 2017	149.40	149.45	145.08	145.71
2803	NASDAQ	SNCR	Fri, Aug 4, 2017	149.58	150.84	146.79	149.31
2802	NASDAQ	SNCR	Thu, Aug 3, 2017	148.77	149.85	147.42	149.76
2801	NASDAQ	SNCR	Wed, Aug 2, 2017	149.13	150.66	147.96	148.77
2800	NASDAQ	SNCR	Tue, Aug 1, 2017	153.00	153.00	148.50	149.31
2799	NASDAQ	SNCR	Mon, Jul 31, 2017	149.31	152.10	149.13	151.92
2798	NASDAQ	SNCR	Fri, Jul 28, 2017	147.60	150.03	146.79	148.86
2797	NASDAQ	SNCR	Thu, Jul 27, 2017	149.13	150.84	144.72	148.23
2796	NASDAQ	SNCR	Wed, Jul 26, 2017	150.30	150.30	145.53	148.50
2795	NASDAQ	SNCR	Tue, Jul 25, 2017	146.70	152.10	145.80	150.03
2794	NASDAQ	SNCR	Mon, Jul 24, 2017	146.61	147.60	145.17	146.52
2793	NASDAQ	SNCR	Fri, Jul 21, 2017	148.95	148.95	144.54	146.34
2792	NASDAQ	SNCR	Thu, Jul 20, 2017	148.23	148.86	145.80	147.42
2791	NASDAQ	SNCR	Wed, Jul 19, 2017	145.89	148.68	145.89	147.87
2790	NASDAQ	SNCR	Tue, Jul 18, 2017	145.44	147.15	144.36	146.97
2789	NASDAQ	SNCR	Mon, Jul 17, 2017	146.34	147.60	144.09	145.80
2788	NASDAQ	SNCR	Fri, Jul 14, 2017	145.26	146.61	144.00	145.98
2787	NASDAQ	SNCR	Thu, Jul 13, 2017	146.61	146.61	142.20	144.90
2786	NASDAQ	SNCR	Wed, Jul 12, 2017	146.34	148.05	143.55	145.44
2785	NASDAQ	SNCR	Tue, Jul 11, 2017	145.17	145.35	140.58	144.90
2784	NASDAQ	SNCR	Mon, Jul 10, 2017	147.69	148.23	144.54	145.71
2783	NASDAQ	SNCR	Fri, Jul 7, 2017	149.40	152.82	145.62	148.50
2782	NASDAQ	SNCR	Thu, Jul 6, 2017	145.35	146.07	141.75	142.74
2781	NASDAQ	SNCR	Wed, Jul 5, 2017	147.33	147.78	143.73	146.16
2780	NASDAQ	SNCR	Mon, Jul 3, 2017	148.05	148.59	145.58	146.97
2779	NASDAQ	SNCR	Fri, Jun 30, 2017	147.78	149.31	145.80	148.05
2778	NASDAQ	SNCR	Thu, Jun 29, 2017	145.98	150.66	144.90	147.42
2777	NASDAQ	SNCR	Wed, Jun 28, 2017	144.99	146.97	143.46	146.34
2776	NASDAQ	SNCR	Tue, Jun 27, 2017	144.63	145.62	142.92	144.45
2775	NASDAQ	SNCR	Mon, Jun 26, 2017	142.47	147.69	142.20	145.26
2774	NASDAQ	SNCR	Fri, Jun 23, 2017	148.50	156.60	140.86	146.16
2773	NASDAQ	SNCR	Thu, Jun 22, 2017	95.85	116.34	95.76	109.62
2772	NASDAQ	SNCR	Wed, Jun 21, 2017	91.98	97.92	91.76	95.85
2771	NASDAQ	SNCR	Tue, Jun 20, 2017	96.84	97.47	90.99	91.62
2770	NASDAQ	SNCR	Mon, Jun 19, 2017	97.56	101.97	96.48	96.66
2769	NASDAQ	SNCR	Fri, Jun 16, 2017	97.83	98.37	94.64	97.29
2768	NASDAQ	SNCR	Thu, Jun 15, 2017	100.80	101.34	97.56	98.19
2767	NASDAQ	SNCR	Wed, Jun 14, 2017	100.80	104.04	93.24	101.34
2766	NASDAQ	SNCR	Tue, Jun 13, 2017	110.70	112.05	107.64	109.17
2765	NASDAQ	SNCR	Mon, Jun 12, 2017	108.81	111.15	108.09	110.52
2764	NASDAQ	SNCR	Fri, Jun 9, 2017	110.43	112.68	108.27	109.80
2763	NASDAQ	SNCR	Thu, Jun 8, 2017	109.26	110.88	107.64	109.98
2762	NASDAQ	SNCR	Wed, Jun 7, 2017	109.89	111.60	107.73	108.63
2761	NASDAQ	SNCR	Tue, Jun 6, 2017	112.95	114.39	107.64	109.35
2760	NASDAQ	SNCR	Mon, Jun 5, 2017	116.64	116.73	113.85	114.39
2759	NASDAQ	SNCR	Fri, Jun 2, 2017	113.76	117.63	113.76	116.64
2758	NASDAQ	SNCR	Thu, Jun 1, 2017	115.20	117.00	113.04	113.67
2757	NASDAQ	SNCR	Wed, May 31, 2017	117.90	118.98	114.75	115.02
2756	NASDAQ	SNCR	Tue, May 30, 2017	118.89	121.50	117.36	117.72
2755	NASDAQ	SNCR	Fri, May 26, 2017	117.81	119.25	116.61	119.25
2754	NASDAQ	SNCR	Thu, May 25, 2017	118.08	120.06	116.46	118.08
2753	NASDAQ	SNCR	Wed, May 24, 2017	116.28	118.18	114.75	117.54
2752	NASDAQ	SNCR	Tue, May 23, 2017	115.56	119.34	113.58	116.28
2751	NASDAQ	SNCR	Mon, May 22, 2017	115.74	123.12	110.34	115.38
2750	NASDAQ	SNCR	Fri, May 19, 2017	121.86	124.65	120.33	121.86
2749	NASDAQ	SNCR	Thu, May 18, 2017	121.95	124.29	118.89	120.65
2748	NASDAQ	SNCR	Wed, May 17, 2017	128.16	129.41	118.53	119.34
2747	NASDAQ	SNCR	Tue, May 16, 2017	130.50	131.85	126.99	130.19
2746	NASDAQ	SNCR	Mon, May 15, 2017	139.59	139.59	124.65	130.41
2745	NASDAQ	SNCR	Fri, May 12, 2017	143.28	143.28	135.99	140.58
2744	NASDAQ	SNCR	Thu, May 11, 2017	141.84	145.89	140.49	143.82
2743	NASDAQ	SNCR	Wed, May 10, 2017	139.95	144.45	138.60	141.93
2742	NASDAQ	SNCR	Tue, May 9, 2017	147.33	147.33	137.88	140.49
2741	NASDAQ	SNCR	Mon, May 8, 2017	157.77	158.40	146.25	146.97
2740	NASDAQ	SNCR	Fri, May 5, 2017	168.12	173.79	151.02	161.91
2739	NASDAQ	SNCR	Thu, May 4, 2017	143.91	148.23	138.69	139.05
2738	NASDAQ	SNCR	Wed, May 3, 2017	145.89	147.51	138.51	144.00
2737	NASDAQ	SNCR	Tue, May 2, 2017	130.86	146.69	130.05	146.25
2736	NASDAQ	SNCR	Mon, May 1, 2017	142.74	144.18	132.93	133.47
2735	NASDAQ	SNCR	Fri, Apr 28, 2017	118.44	144.90	115.20	144.00
2734	NASDAQ	SNCR	Thu, Apr 27, 2017	134.82	135.72	100.35	119.61
2733	NASDAQ	SNCR	Wed, Apr 26, 2017	221.67	223.65	220.05	221.58
2732	NASDAQ	SNCR	Tue, Apr 25, 2017	221.94	224.26	220.41	221.76
2731	NASDAQ	SNCR	Mon, Apr 24, 2017	223.11	223.38	219.06	220.05
2730	NASDAQ	SNCR	Fri, Apr 21, 2017	216.81	221.13	215.82	219.69
2729	NASDAQ	SNCR	Thu, Apr 20, 2017	221.58	223.29	217.26	218.16
2728	NASDAQ	SNCR	Wed, Apr 19, 2017	220.95	223.38	218.70	220.05
2727	NASDAQ	SNCR	Tue, Apr 18, 2017	215.55	220.50	214.65	219.78
2726	NASDAQ	SNCR	Mon, Apr 17, 2017	212.40	216.36	212.04	215.91
2725	NASDAQ	SNCR	Thu, Apr 13, 2017	214.02	217.17	212.31	212.31
2724	NASDAQ	SNCR	Wed, Apr 12, 2017	217.62	218.09	213.21	215.10
2723	NASDAQ	SNCR	Tue, Apr 11, 2017	213.30	219.87	213.03	218.07
2722	NASDAQ	SNCR	Mon, Apr 10, 2017	215.91	219.96	213.57	214.20
2721	NASDAQ	SNCR	Fri, Apr 7, 2017	215.55	216.27	208.62	216.00
2720	NASDAQ	SNCR	Thu, Apr 6, 2017	212.04	215.55	208.44	215.01
2719	NASDAQ	SNCR	Wed, Apr 5, 2017	214.11	217.44	208.53	211.68
2718	NASDAQ	SNCR	Tue, Apr 4, 2017	211.68	214.65	207.45	214.56
2717	NASDAQ	SNCR	Mon, Apr 3, 2017	219.06	219.51	210.38	211.95
2716	NASDAQ	SNCR	Fri, Mar 31, 2017	219.69	223.02	219.42	219.60
2715	NASDAQ	SNCR	Thu, Mar 30, 2017	222.75	224.01	219.96	222.03
2714	NASDAQ	SNCR	Wed, Mar 29, 2017	217.08	223.11	215.19	222.84
2713	NASDAQ	SNCR	Tue, Mar 28, 2017	223.02	223.02	212.31	217.08
2712	NASDAQ	SNCR	Mon, Mar 27, 2017	230.94	231.58	220.21	221.31
2711	NASDAQ	SNCR	Fri, Mar 24, 2017	232.74	235.25	230.40	233.46
2710	NASDAQ	SNCR	Thu, Mar 23, 2017	230.67	232.29	226.35	231.84
2709	NASDAQ	SNCR	Wed, Mar 22, 2017	230.94	233.28	227.79	230.67
2708	NASDAQ	SNCR	Tue, Mar 21, 2017	241.38	242.01	230.58	230.94
2707	NASDAQ	SNCR	Mon, Mar 20, 2017	236.25	241.20	234.61	238.86
2706	NASDAQ	SNCR	Fri, Mar 17, 2017	236.07	239.31	233.28	236.25
2705	NASDAQ	SNCR	Thu, Mar 16, 2017	234.45	238.50	234.18	236.43
2704	NASDAQ	SNCR	Wed, Mar 15, 2017	231.84	234.98	228.78	233.01
2703	NASDAQ	SNCR	Tue, Mar 14, 2017	233.28	234.50	227.97	230.58
2702	NASDAQ	SNCR	Mon, Mar 13, 2017	236.25	238.23	233.64	233.82
2701	NASDAQ	SNCR	Fri, Mar 10, 2017	236.61	238.95	235.08	236.70
2700	NASDAQ	SNCR	Thu, Mar 9, 2017	242.01	242.01	234.45	235.98
2699	NASDAQ	SNCR	Wed, Mar 8, 2017	237.78	241.65	236.70	237.06
2698	NASDAQ	SNCR	Tue, Mar 7, 2017	238.50	245.34	237.15	237.78
2697	NASDAQ	SNCR	Mon, Mar 6, 2017	230.94	240.21	228.42	238.59
2696	NASDAQ	SNCR	Fri, Mar 3, 2017	242.73	243.72	231.57	232.29
2695	NASDAQ	SNCR	Thu, Mar 2, 2017	244.17	245.25	240.75	243.90
2694	NASDAQ	SNCR	Wed, Mar 1, 2017	247.50	250.83	245.25	245.70
2693	NASDAQ	SNCR	Tue, Feb 28, 2017	258.84	258.84	243.36	243.72
2692	NASDAQ	SNCR	Mon, Feb 27, 2017	272.07	273.91	256.95	258.21
2691	NASDAQ	SNCR	Fri, Feb 24, 2017	276.57	278.82	258.75	274.41
2690	NASDAQ	SNCR	Thu, Feb 23, 2017	279.09	280.89	273.51	277.74
2689	NASDAQ	SNCR	Wed, Feb 22, 2017	285.03	286.11	277.92	278.01
2688	NASDAQ	SNCR	Tue, Feb 21, 2017	293.76	297.36	282.87	285.39
2687	NASDAQ	SNCR	Fri, Feb 17, 2017	302.94	302.94	293.13	298.35
2686	NASDAQ	SNCR	Thu, Feb 16, 2017	307.35	308.56	300.24	303.03
2685	NASDAQ	SNCR	Wed, Feb 15, 2017	304.02	307.62	302.45	306.00
2684	NASDAQ	SNCR	Tue, Feb 14, 2017	298.89	309.33	296.60	303.84
2683	NASDAQ	SNCR	Mon, Feb 13, 2017	303.93	311.76	303.93	307.17
2682	NASDAQ	SNCR	Fri, Feb 10, 2017	296.01	307.71	296.01	305.73
2681	NASDAQ	SNCR	Thu, Feb 9, 2017	270.90	301.95	270.63	293.13
2680	NASDAQ	SNCR	Wed, Feb 8, 2017	332.37	332.37	312.84	318.42
2679	NASDAQ	SNCR	Tue, Feb 7, 2017	333.00	336.56	331.20	332.55
2678	NASDAQ	SNCR	Mon, Feb 6, 2017	350.91	351.29	332.46	332.73
2677	NASDAQ	SNCR	Fri, Feb 3, 2017	347.49	354.69	346.50	351.90
2676	NASDAQ	SNCR	Thu, Feb 2, 2017	340.65	345.69	338.67	344.34
2675	NASDAQ	SNCR	Wed, Feb 1, 2017	350.01	350.01	338.04	343.35
2674	NASDAQ	SNCR	Tue, Jan 31, 2017	339.66	349.11	334.71	346.68
2673	NASDAQ	SNCR	Mon, Jan 30, 2017	353.07	353.07	338.40	340.83
2672	NASDAQ	SNCR	Fri, Jan 27, 2017	354.69	356.40	351.72	355.23
2671	NASDAQ	SNCR	Thu, Jan 26, 2017	356.58	359.28	347.22	353.25
2670	NASDAQ	SNCR	Wed, Jan 25, 2017	355.50	362.43	352.44	357.03
2669	NASDAQ	SNCR	Tue, Jan 24, 2017	354.69	357.12	351.09	356.22
2668	NASDAQ	SNCR	Mon, Jan 23, 2017	351.72	354.87	351.27	353.97
2667	NASDAQ	SNCR	Fri, Jan 20, 2017	344.52	357.12	339.75	352.62
2666	NASDAQ	SNCR	Thu, Jan 19, 2017	341.64	343.44	340.20	341.19
2665	NASDAQ	SNCR	Wed, Jan 18, 2017	341.01	342.00	338.67	341.55
2664	NASDAQ	SNCR	Tue, Jan 17, 2017	347.67	349.20	339.03	340.20
2663	NASDAQ	SNCR	Fri, Jan 13, 2017	347.22	350.37	343.53	349.29
2662	NASDAQ	SNCR	Thu, Jan 12, 2017	350.73	350.91	338.00	346.68
2661	NASDAQ	SNCR	Wed, Jan 11, 2017	346.50	355.59	342.61	351.00
2660	NASDAQ	SNCR	Tue, Jan 10, 2017	346.05	348.39	340.48	345.24
2659	NASDAQ	SNCR	Mon, Jan 9, 2017	347.58	351.18	344.70	346.05
2658	NASDAQ	SNCR	Fri, Jan 6, 2017	351.45	352.40	347.04	347.58
2657	NASDAQ	SNCR	Thu, Jan 5, 2017	355.68	360.00	348.39	350.64
2656	NASDAQ	SNCR	Wed, Jan 4, 2017	349.56	362.57	344.79	356.94
2655	NASDAQ	SNCR	Tue, Jan 3, 2017	348.84	351.81	344.34	350.37
2654	NASDAQ	SNCR	Fri, Dec 30, 2016	347.58	349.29	342.31	344.70
2653	NASDAQ	SNCR	Thu, Dec 29, 2016	345.33	350.10	342.54	347.40
2652	NASDAQ	SNCR	Wed, Dec 28, 2016	356.58	357.85	344.70	344.97
2651	NASDAQ	SNCR	Tue, Dec 27, 2016	353.61	358.83	349.91	356.76
2650	NASDAQ	SNCR	Fri, Dec 23, 2016	351.00	353.61	348.93	352.80
2649	NASDAQ	SNCR	Thu, Dec 22, 2016	363.78	366.39	349.38	350.46
2648	NASDAQ	SNCR	Wed, Dec 21, 2016	363.96	366.39	360.00	364.05
2647	NASDAQ	SNCR	Tue, Dec 20, 2016	363.33	368.46	362.70	366.39
2646	NASDAQ	SNCR	Mon, Dec 19, 2016	376.65	377.46	360.44	364.68
2645	NASDAQ	SNCR	Fri, Dec 16, 2016	376.83	384.30	371.66	376.83
2644	NASDAQ	SNCR	Thu, Dec 15, 2016	373.05	377.28	370.71	375.75
2643	NASDAQ	SNCR	Wed, Dec 14, 2016	369.00	374.13	368.19	371.43
2642	NASDAQ	SNCR	Tue, Dec 13, 2016	369.99	376.56	369.36	371.07
2641	NASDAQ	SNCR	Mon, Dec 12, 2016	369.00	374.04	366.66	369.18
2640	NASDAQ	SNCR	Fri, Dec 9, 2016	365.04	372.69	364.96	370.89
2639	NASDAQ	SNCR	Thu, Dec 8, 2016	371.52	374.49	360.00	367.11
2638	NASDAQ	SNCR	Wed, Dec 7, 2016	380.61	386.55	355.59	371.43
2637	NASDAQ	SNCR	Tue, Dec 6, 2016	405.00	405.00	376.65	383.31
2636	NASDAQ	SNCR	Mon, Dec 5, 2016	427.41	441.72	427.41	441.00
2635	NASDAQ	SNCR	Fri, Dec 2, 2016	424.26	433.98	417.60	424.71
2634	NASDAQ	SNCR	Thu, Dec 1, 2016	436.50	440.82	423.27	423.99
2633	NASDAQ	SNCR	Wed, Nov 30, 2016	448.20	448.20	434.16	436.32
2632	NASDAQ	SNCR	Tue, Nov 29, 2016	445.50	449.46	441.45	444.96
2631	NASDAQ	SNCR	Mon, Nov 28, 2016	443.16	447.39	438.48	445.77
2630	NASDAQ	SNCR	Fri, Nov 25, 2016	446.85	446.85	439.65	442.62
2629	NASDAQ	SNCR	Wed, Nov 23, 2016	438.03	445.86	434.88	445.68
2628	NASDAQ	SNCR	Tue, Nov 22, 2016	437.67	442.26	434.25	441.18
2627	NASDAQ	SNCR	Mon, Nov 21, 2016	440.28	440.91	432.00	438.12
2626	NASDAQ	SNCR	Fri, Nov 18, 2016	426.42	439.65	426.42	436.95
2625	NASDAQ	SNCR	Thu, Nov 17, 2016	429.39	433.89	427.70	433.62
2624	NASDAQ	SNCR	Wed, Nov 16, 2016	423.09	432.63	422.46	430.92
2623	NASDAQ	SNCR	Tue, Nov 15, 2016	423.09	430.20	420.13	425.97
2622	NASDAQ	SNCR	Mon, Nov 14, 2016	426.51	434.25	421.65	424.35
2621	NASDAQ	SNCR	Fri, Nov 11, 2016	421.11	433.98	414.00	429.57
2620	NASDAQ	SNCR	Thu, Nov 10, 2016	420.57	430.20	405.90	423.09
2619	NASDAQ	SNCR	Wed, Nov 9, 2016	402.03	427.77	393.12	420.93
2618	NASDAQ	SNCR	Tue, Nov 8, 2016	391.50	416.07	389.25	405.54
2617	NASDAQ	SNCR	Mon, Nov 7, 2016	347.04	358.74	344.47	356.58
2616	NASDAQ	SNCR	Fri, Nov 4, 2016	333.09	346.14	331.29	339.21
2615	NASDAQ	SNCR	Thu, Nov 3, 2016	333.90	335.25	330.66	333.18
2614	NASDAQ	SNCR	Wed, Nov 2, 2016	330.48	336.33	328.95	333.45
2613	NASDAQ	SNCR	Tue, Nov 1, 2016	330.12	332.19	328.23	330.93
2612	NASDAQ	SNCR	Mon, Oct 31, 2016	333.72	333.90	324.00	330.39
2611	NASDAQ	SNCR	Fri, Oct 28, 2016	328.59	335.52	325.44	333.09
2610	NASDAQ	SNCR	Thu, Oct 27, 2016	337.59	337.59	329.22	329.76
2609	NASDAQ	SNCR	Wed, Oct 26, 2016	336.15	342.27	334.62	335.43
2608	NASDAQ	SNCR	Tue, Oct 25, 2016	343.89	345.06	336.60	337.86
2607	NASDAQ	SNCR	Mon, Oct 24, 2016	343.71	346.23	342.24	345.06
2606	NASDAQ	SNCR	Fri, Oct 21, 2016	332.64	344.61	331.29	339.93
2605	NASDAQ	SNCR	Thu, Oct 20, 2016	335.97	337.05	328.95	331.92
2604	NASDAQ	SNCR	Wed, Oct 19, 2016	330.12	339.30	330.12	337.77
2603	NASDAQ	SNCR	Tue, Oct 18, 2016	335.07	336.51	330.03	330.48
2602	NASDAQ	SNCR	Mon, Oct 17, 2016	333.81	336.83	330.48	331.02
2601	NASDAQ	SNCR	Fri, Oct 14, 2016	340.56	342.50	332.10	333.90
2600	NASDAQ	SNCR	Thu, Oct 13, 2016	349.65	349.65	338.85	339.57
2599	NASDAQ	SNCR	Wed, Oct 12, 2016	356.49	356.49	351.99	353.25
2598	NASDAQ	SNCR	Tue, Oct 11, 2016	366.39	367.02	352.80	355.23
2597	NASDAQ	SNCR	Mon, Oct 10, 2016	365.31	375.12	364.59	367.83
2596	NASDAQ	SNCR	Fri, Oct 7, 2016	366.93	366.93	357.93	362.43
2595	NASDAQ	SNCR	Thu, Oct 6, 2016	367.11	374.31	363.33	366.48
2594	NASDAQ	SNCR	Wed, Oct 5, 2016	364.68	369.00	363.02	367.29
2593	NASDAQ	SNCR	Tue, Oct 4, 2016	363.42	375.75	362.88	364.32
2592	NASDAQ	SNCR	Mon, Oct 3, 2016	367.74	367.74	360.72	363.78
2591	NASDAQ	SNCR	Fri, Sep 30, 2016	373.77	373.77	370.44	370.62
2590	NASDAQ	SNCR	Thu, Sep 29, 2016	384.12	385.56	368.73	370.98
2589	NASDAQ	SNCR	Wed, Sep 28, 2016	382.95	386.91	380.88	386.01
2588	NASDAQ	SNCR	Tue, Sep 27, 2016	378.99	384.03	377.46	382.50
2587	NASDAQ	SNCR	Mon, Sep 26, 2016	377.01	379.08	373.77	378.18
2586	NASDAQ	SNCR	Fri, Sep 23, 2016	376.29	379.53	374.18	378.81
2585	NASDAQ	SNCR	Thu, Sep 22, 2016	378.27	381.60	374.58	377.64
2584	NASDAQ	SNCR	Wed, Sep 21, 2016	372.42	376.29	370.53	375.03
2583	NASDAQ	SNCR	Tue, Sep 20, 2016	373.05	374.22	368.64	370.71
2582	NASDAQ	SNCR	Mon, Sep 19, 2016	371.34	376.90	368.01	369.90
2581	NASDAQ	SNCR	Fri, Sep 16, 2016	373.50	376.02	369.81	371.16
2580	NASDAQ	SNCR	Thu, Sep 15, 2016	362.16	380.25	360.00	373.41
2579	NASDAQ	SNCR	Wed, Sep 14, 2016	369.45	371.43	360.36	360.99
2578	NASDAQ	SNCR	Tue, Sep 13, 2016	372.69	376.02	367.02	369.81
2577	NASDAQ	SNCR	Mon, Sep 12, 2016	365.67	375.12	365.40	374.94
2576	NASDAQ	SNCR	Fri, Sep 9, 2016	385.02	385.29	369.72	370.08
2575	NASDAQ	SNCR	Thu, Sep 8, 2016	389.25	390.83	386.01	388.26
2574	NASDAQ	SNCR	Wed, Sep 7, 2016	390.15	392.85	387.99	390.69
2573	NASDAQ	SNCR	Tue, Sep 6, 2016	386.10	391.41	386.10	391.23
2572	NASDAQ	SNCR	Fri, Sep 2, 2016	381.60	390.14	379.17	389.16
2571	NASDAQ	SNCR	Thu, Sep 1, 2016	377.01	380.97	372.69	380.61
2570	NASDAQ	SNCR	Wed, Aug 31, 2016	371.61	376.20	369.72	375.75
2569	NASDAQ	SNCR	Tue, Aug 30, 2016	369.00	373.23	368.73	373.05
2568	NASDAQ	SNCR	Mon, Aug 29, 2016	371.43	372.78	368.64	369.27
2567	NASDAQ	SNCR	Fri, Aug 26, 2016	368.10	372.78	365.40	369.54
2566	NASDAQ	SNCR	Thu, Aug 25, 2016	361.53	369.00	359.37	366.66
2565	NASDAQ	SNCR	Wed, Aug 24, 2016	367.29	369.14	362.34	364.05
2564	NASDAQ	SNCR	Tue, Aug 23, 2016	367.92	371.84	367.29	367.65
2563	NASDAQ	SNCR	Mon, Aug 22, 2016	366.93	369.18	363.87	365.94
2562	NASDAQ	SNCR	Fri, Aug 19, 2016	366.57	367.74	363.78	366.66
2561	NASDAQ	SNCR	Thu, Aug 18, 2016	363.69	369.00	361.57	367.56
2560	NASDAQ	SNCR	Wed, Aug 17, 2016	364.14	366.93	356.49	364.77
2559	NASDAQ	SNCR	Tue, Aug 16, 2016	371.16	371.43	362.70	367.38
2558	NASDAQ	SNCR	Mon, Aug 15, 2016	370.17	373.14	368.10	372.60
2557	NASDAQ	SNCR	Fri, Aug 12, 2016	371.16	372.06	368.64	370.98
2556	NASDAQ	SNCR	Thu, Aug 11, 2016	369.09	373.50	367.38	371.97
2555	NASDAQ	SNCR	Wed, Aug 10, 2016	370.08	371.88	366.39	368.10
2554	NASDAQ	SNCR	Tue, Aug 9, 2016	368.64	372.60	365.40	369.18
2553	NASDAQ	SNCR	Mon, Aug 8, 2016	373.32	373.50	360.27	369.63
2552	NASDAQ	SNCR	Fri, Aug 5, 2016	366.21	376.11	354.51	373.32
2551	NASDAQ	SNCR	Thu, Aug 4, 2016	345.51	362.70	342.09	362.34
2550	NASDAQ	SNCR	Wed, Aug 3, 2016	330.12	336.60	330.12	335.43
2549	NASDAQ	SNCR	Tue, Aug 2, 2016	338.67	341.42	329.22	330.75
2548	NASDAQ	SNCR	Mon, Aug 1, 2016	337.32	341.91	333.72	340.56
2547	NASDAQ	SNCR	Fri, Jul 29, 2016	331.20	340.29	329.31	336.06
2546	NASDAQ	SNCR	Thu, Jul 28, 2016	329.22	332.55	325.89	331.02
2545	NASDAQ	SNCR	Wed, Jul 27, 2016	324.27	330.75	322.92	329.40
2544	NASDAQ	SNCR	Tue, Jul 26, 2016	328.95	329.00	320.49	322.92
2543	NASDAQ	SNCR	Mon, Jul 25, 2016	330.39	330.65	325.98	329.67
2542	NASDAQ	SNCR	Fri, Jul 22, 2016	323.37	333.00	319.86	330.30
2541	NASDAQ	SNCR	Thu, Jul 21, 2016	324.09	325.62	321.39	323.10
2540	NASDAQ	SNCR	Wed, Jul 20, 2016	320.22	325.35	317.70	323.28
2539	NASDAQ	SNCR	Tue, Jul 19, 2016	323.10	325.89	317.66	317.79
2538	NASDAQ	SNCR	Mon, Jul 18, 2016	307.71	326.52	307.71	323.10
2537	NASDAQ	SNCR	Fri, Jul 15, 2016	319.77	325.17	317.70	322.92
2536	NASDAQ	SNCR	Thu, Jul 14, 2016	320.04	321.48	317.43	317.88
2535	NASDAQ	SNCR	Wed, Jul 13, 2016	321.30	325.98	314.55	316.53
2534	NASDAQ	SNCR	Tue, Jul 12, 2016	311.58	324.90	309.96	323.37
2533	NASDAQ	SNCR	Mon, Jul 11, 2016	306.00	309.78	305.19	308.25
2532	NASDAQ	SNCR	Fri, Jul 8, 2016	301.14	309.33	299.67	303.12
2531	NASDAQ	SNCR	Thu, Jul 7, 2016	291.78	298.44	291.78	298.35
2530	NASDAQ	SNCR	Wed, Jul 6, 2016	283.05	294.57	283.05	291.69
2529	NASDAQ	SNCR	Tue, Jul 5, 2016	296.37	296.55	285.48	286.92
2528	NASDAQ	SNCR	Fri, Jul 1, 2016	288.00	298.62	287.37	297.00
2527	NASDAQ	SNCR	Thu, Jun 30, 2016	283.77	287.91	282.60	286.74
2526	NASDAQ	SNCR	Wed, Jun 29, 2016	281.88	283.82	280.17	283.23
2525	NASDAQ	SNCR	Tue, Jun 28, 2016	279.72	290.07	277.83	278.46
2524	NASDAQ	SNCR	Mon, Jun 27, 2016	289.08	289.35	273.69	277.11
2523	NASDAQ	SNCR	Fri, Jun 24, 2016	300.15	306.32	292.05	292.68
2522	NASDAQ	SNCR	Thu, Jun 23, 2016	303.30	314.37	301.01	313.47
2521	NASDAQ	SNCR	Wed, Jun 22, 2016	309.69	309.69	297.99	300.24
2520	NASDAQ	SNCR	Tue, Jun 21, 2016	310.41	314.55	309.15	309.60
2519	NASDAQ	SNCR	Mon, Jun 20, 2016	310.86	314.73	307.17	308.52
2518	NASDAQ	SNCR	Fri, Jun 17, 2016	309.87	310.95	302.13	306.90
2517	NASDAQ	SNCR	Thu, Jun 16, 2016	307.71	309.60	299.61	308.79
2516	NASDAQ	SNCR	Wed, Jun 15, 2016	310.77	314.01	308.16	308.70
2515	NASDAQ	SNCR	Tue, Jun 14, 2016	310.41	312.12	306.45	309.60
2514	NASDAQ	SNCR	Mon, Jun 13, 2016	311.58	318.69	309.06	309.60
2513	NASDAQ	SNCR	Fri, Jun 10, 2016	320.85	322.20	310.86	311.58
2512	NASDAQ	SNCR	Thu, Jun 9, 2016	325.17	327.98	322.20	325.71
2511	NASDAQ	SNCR	Wed, Jun 8, 2016	323.55	328.41	321.30	326.52
2510	NASDAQ	SNCR	Tue, Jun 7, 2016	321.39	323.82	317.16	322.29
2509	NASDAQ	SNCR	Mon, Jun 6, 2016	318.78	322.11	317.07	320.22
2508	NASDAQ	SNCR	Fri, Jun 3, 2016	322.29	324.09	314.19	319.23
2507	NASDAQ	SNCR	Thu, Jun 2, 2016	316.80	325.62	315.68	324.72
2506	NASDAQ	SNCR	Wed, Jun 1, 2016	318.42	319.77	314.55	317.88
2505	NASDAQ	SNCR	Tue, May 31, 2016	321.21	323.01	312.37	317.43
2504	NASDAQ	SNCR	Fri, May 27, 2016	320.40	322.20	315.81	321.30
2503	NASDAQ	SNCR	Thu, May 26, 2016	320.76	323.64	312.44	320.13
2502	NASDAQ	SNCR	Wed, May 25, 2016	326.88	326.97	319.92	320.76
2501	NASDAQ	SNCR	Tue, May 24, 2016	317.70	326.97	314.91	324.18
2500	NASDAQ	SNCR	Mon, May 23, 2016	314.19	319.95	312.30	314.64
2499	NASDAQ	SNCR	Fri, May 20, 2016	312.30	320.04	309.60	314.64
2498	NASDAQ	SNCR	Thu, May 19, 2016	313.56	319.86	306.36	310.14
2497	NASDAQ	SNCR	Wed, May 18, 2016	310.59	316.08	307.44	315.81
2496	NASDAQ	SNCR	Tue, May 17, 2016	314.01	320.67	308.79	308.97
2495	NASDAQ	SNCR	Mon, May 16, 2016	312.48	317.43	308.57	314.37
2494	NASDAQ	SNCR	Fri, May 13, 2016	313.11	320.22	309.24	314.10
2493	NASDAQ	SNCR	Thu, May 12, 2016	332.28	332.28	313.92	317.07
2492	NASDAQ	SNCR	Wed, May 11, 2016	325.53	341.82	324.09	329.94
2491	NASDAQ	SNCR	Tue, May 10, 2016	326.25	330.03	322.56	327.78
2490	NASDAQ	SNCR	Mon, May 9, 2016	312.93	328.68	311.97	326.79
2489	NASDAQ	SNCR	Fri, May 6, 2016	272.79	315.54	272.79	314.10
2488	NASDAQ	SNCR	Thu, May 5, 2016	272.25	274.41	258.57	260.10
2487	NASDAQ	SNCR	Wed, May 4, 2016	271.62	278.10	270.54	271.80
2486	NASDAQ	SNCR	Tue, May 3, 2016	283.14	285.39	271.98	275.13
2485	NASDAQ	SNCR	Mon, May 2, 2016	281.43	287.91	280.53	287.37
2484	NASDAQ	SNCR	Fri, Apr 29, 2016	277.38	281.34	271.53	279.63
2483	NASDAQ	SNCR	Thu, Apr 28, 2016	288.00	288.90	277.20	279.00
2482	NASDAQ	SNCR	Wed, Apr 27, 2016	286.83	289.08	285.08	288.27
2481	NASDAQ	SNCR	Tue, Apr 26, 2016	289.53	289.71	286.20	289.44
2480	NASDAQ	SNCR	Mon, Apr 25, 2016	296.46	296.64	287.98	289.53
2479	NASDAQ	SNCR	Fri, Apr 22, 2016	296.19	300.69	293.94	296.64
2478	NASDAQ	SNCR	Thu, Apr 21, 2016	295.38	302.40	293.76	298.53
2477	NASDAQ	SNCR	Wed, Apr 20, 2016	293.76	297.00	293.13	294.75
2476	NASDAQ	SNCR	Tue, Apr 19, 2016	294.93	294.93	287.73	292.68
2475	NASDAQ	SNCR	Mon, Apr 18, 2016	291.96	296.46	290.21	294.66
2474	NASDAQ	SNCR	Fri, Apr 15, 2016	286.92	295.11	286.92	293.76
2473	NASDAQ	SNCR	Thu, Apr 14, 2016	292.50	294.12	285.66	286.83
2472	NASDAQ	SNCR	Wed, Apr 13, 2016	283.86	295.20	283.86	291.42
2471	NASDAQ	SNCR	Tue, Apr 12, 2016	283.23	283.32	276.93	282.33
2470	NASDAQ	SNCR	Mon, Apr 11, 2016	291.15	292.32	283.32	284.04
2469	NASDAQ	SNCR	Fri, Apr 8, 2016	286.92	291.42	283.33	288.27
2468	NASDAQ	SNCR	Thu, Apr 7, 2016	287.10	288.63	283.01	284.67
2467	NASDAQ	SNCR	Wed, Apr 6, 2016	287.10	291.33	284.76	289.44
2466	NASDAQ	SNCR	Tue, Apr 5, 2016	289.35	289.35	289.35	284.49
2465	NASDAQ	SNCR	Mon, Apr 4, 2016	289.08	292.95	288.54	289.35
2464	NASDAQ	SNCR	Fri, Apr 1, 2016	286.65	291.60	284.22	290.16
2463	NASDAQ	SNCR	Thu, Mar 31, 2016	288.36	293.76	286.47	287.64
2462	NASDAQ	SNCR	Wed, Mar 30, 2016	286.92	293.22	283.23	287.64
2461	NASDAQ	SNCR	Tue, Mar 29, 2016	279.81	287.55	270.99	279.36
2460	NASDAQ	SNCR	Mon, Mar 28, 2016	280.62	282.06	275.58	280.17
2459	NASDAQ	SNCR	Thu, Mar 24, 2016	272.70	272.70	272.70	280.62
2458	NASDAQ	SNCR	Wed, Mar 23, 2016	278.82	282.87	270.00	272.70
2457	NASDAQ	SNCR	Tue, Mar 22, 2016	280.80	282.06	277.65	279.27
2456	NASDAQ	SNCR	Mon, Mar 21, 2016	285.39	285.93	280.17	281.34
2455	NASDAQ	SNCR	Fri, Mar 18, 2016	279.90	287.19	278.82	286.83
2454	NASDAQ	SNCR	Thu, Mar 17, 2016	273.33	279.27	272.88	278.55
2453	NASDAQ	SNCR	Wed, Mar 16, 2016	261.18	274.86	259.74	274.14
2452	NASDAQ	SNCR	Tue, Mar 15, 2016	260.91	260.91	260.91	262.44
2451	NASDAQ	SNCR	Mon, Mar 14, 2016	259.92	261.72	257.58	260.91
2450	NASDAQ	SNCR	Fri, Mar 11, 2016	257.13	262.98	256.95	261.81
2449	NASDAQ	SNCR	Thu, Mar 10, 2016	260.10	261.81	250.29	260.37
2448	NASDAQ	SNCR	Wed, Mar 9, 2016	258.39	258.39	258.39	260.37
2447	NASDAQ	SNCR	Tue, Mar 8, 2016	264.69	265.41	254.43	265.68
2446	NASDAQ	SNCR	Mon, Mar 7, 2016	262.80	269.37	262.35	265.68
2445	NASDAQ	SNCR	Fri, Mar 4, 2016	265.41	265.41	265.41	263.07
2444	NASDAQ	SNCR	Thu, Mar 3, 2016	270.09	270.09	270.09	265.41
2443	NASDAQ	SNCR	Wed, Mar 2, 2016	263.52	270.54	259.56	265.41
2442	NASDAQ	SNCR	Tue, Mar 1, 2016	252.09	252.09	252.09	265.41
2441	NASDAQ	SNCR	Mon, Feb 29, 2016	249.21	249.21	249.21	252.09
2440	NASDAQ	SNCR	Fri, Feb 26, 2016	244.53	244.53	244.53	249.21
2439	NASDAQ	SNCR	Thu, Feb 25, 2016	232.92	244.53	232.11	244.53
2438	NASDAQ	SNCR	Wed, Feb 24, 2016	225.09	233.19	219.65	231.39
2437	NASDAQ	SNCR	Tue, Feb 23, 2016	232.20	234.18	225.95	228.51
2436	NASDAQ	SNCR	Mon, Feb 22, 2016	235.44	236.34	231.93	233.28
2435	NASDAQ	SNCR	Fri, Feb 19, 2016	228.15	232.92	225.63	232.29
2434	NASDAQ	SNCR	Thu, Feb 18, 2016	231.21	235.08	227.97	230.04
2433	NASDAQ	SNCR	Wed, Feb 17, 2016	224.19	234.54	220.64	232.20
2432	NASDAQ	SNCR	Tue, Feb 16, 2016	208.17	223.38	208.17	222.21
2431	NASDAQ	SNCR	Fri, Feb 12, 2016	211.77	212.04	198.81	211.14
2430	NASDAQ	SNCR	Thu, Feb 11, 2016	203.22	211.73	198.00	210.87
2429	NASDAQ	SNCR	Wed, Feb 10, 2016	204.57	213.53	203.94	206.46
2428	NASDAQ	SNCR	Tue, Feb 9, 2016	202.14	211.68	199.26	203.67
2427	NASDAQ	SNCR	Mon, Feb 8, 2016	214.11	217.26	200.16	201.87
2426	NASDAQ	SNCR	Fri, Feb 5, 2016	205.65	226.80	205.20	218.52
2425	NASDAQ	SNCR	Thu, Feb 4, 2016	226.98	226.98	182.97	201.06
2424	NASDAQ	SNCR	Wed, Feb 3, 2016	251.19	262.08	236.34	240.48
2423	NASDAQ	SNCR	Tue, Feb 2, 2016	273.42	275.67	267.84	269.46
2422	NASDAQ	SNCR	Mon, Feb 1, 2016	274.68	281.70	266.85	276.57
2421	NASDAQ	SNCR	Fri, Jan 29, 2016	267.21	276.30	266.40	275.76
2420	NASDAQ	SNCR	Thu, Jan 28, 2016	266.94	273.33	262.44	265.23
2419	NASDAQ	SNCR	Wed, Jan 27, 2016	277.92	277.92	264.78	265.68
2418	NASDAQ	SNCR	Tue, Jan 26, 2016	272.52	278.37	270.63	278.37
2417	NASDAQ	SNCR	Mon, Jan 25, 2016	275.31	277.65	270.18	271.62
2416	NASDAQ	SNCR	Fri, Jan 22, 2016	269.82	276.39	266.67	275.85
2415	NASDAQ	SNCR	Thu, Jan 21, 2016	264.42	273.69	262.71	265.59
2414	NASDAQ	SNCR	Wed, Jan 20, 2016	268.20	269.73	256.05	263.79
2413	NASDAQ	SNCR	Tue, Jan 19, 2016	277.92	279.00	268.56	272.43
2412	NASDAQ	SNCR	Fri, Jan 15, 2016	271.26	277.20	267.03	275.40
2411	NASDAQ	SNCR	Thu, Jan 14, 2016	276.84	284.58	273.24	279.99
2410	NASDAQ	SNCR	Wed, Jan 13, 2016	281.97	286.47	270.00	274.50
2409	NASDAQ	SNCR	Tue, Jan 12, 2016	289.98	294.84	273.51	280.53
2408	NASDAQ	SNCR	Mon, Jan 11, 2016	290.34	290.34	284.04	286.56
2407	NASDAQ	SNCR	Fri, Jan 8, 2016	289.98	295.20	286.29	288.18
2406	NASDAQ	SNCR	Thu, Jan 7, 2016	289.26	293.31	287.01	289.53
2405	NASDAQ	SNCR	Wed, Jan 6, 2016	298.98	299.16	288.52	293.49
2404	NASDAQ	SNCR	Tue, Jan 5, 2016	302.94	307.62	301.32	301.50
2403	NASDAQ	SNCR	Mon, Jan 4, 2016	314.46	318.78	302.40	303.21
2402	NASDAQ	SNCR	Thu, Dec 31, 2015	321.30	322.44	316.89	317.07
2401	NASDAQ	SNCR	Wed, Dec 30, 2015	327.87	332.46	322.20	322.83
2400	NASDAQ	SNCR	Tue, Dec 29, 2015	329.04	329.04	322.02	327.87
2399	NASDAQ	SNCR	Mon, Dec 28, 2015	328.50	328.77	323.69	325.53
2398	NASDAQ	SNCR	Thu, Dec 24, 2015	322.02	331.56	320.40	329.22
2397	NASDAQ	SNCR	Wed, Dec 23, 2015	324.00	324.63	319.93	321.93
2396	NASDAQ	SNCR	Tue, Dec 22, 2015	327.15	327.15	321.39	324.18
2395	NASDAQ	SNCR	Mon, Dec 21, 2015	327.06	329.31	317.25	324.18
2394	NASDAQ	SNCR	Fri, Dec 18, 2015	325.71	340.29	322.65	323.01
2393	NASDAQ	SNCR	Thu, Dec 17, 2015	338.76	341.01	324.63	325.26
2392	NASDAQ	SNCR	Wed, Dec 16, 2015	334.71	338.22	333.90	336.96
2391	NASDAQ	SNCR	Tue, Dec 15, 2015	333.99	338.58	332.19	333.09
2390	NASDAQ	SNCR	Mon, Dec 14, 2015	337.68	337.68	329.85	331.83
2389	NASDAQ	SNCR	Fri, Dec 11, 2015	343.80	345.78	334.44	335.97
2388	NASDAQ	SNCR	Thu, Dec 10, 2015	344.97	358.11	340.74	351.00
2387	NASDAQ	SNCR	Wed, Dec 9, 2015	348.75	357.66	343.62	344.61
2386	NASDAQ	SNCR	Tue, Dec 8, 2015	351.00	355.64	349.20	351.27
2385	NASDAQ	SNCR	Mon, Dec 7, 2015	356.49	359.19	353.34	355.41
2384	NASDAQ	SNCR	Fri, Dec 4, 2015	359.55	361.08	355.01	359.55
2383	NASDAQ	SNCR	Thu, Dec 3, 2015	361.08	363.51	355.68	359.10
2382	NASDAQ	SNCR	Wed, Dec 2, 2015	352.89	361.80	352.89	360.99
2381	NASDAQ	SNCR	Tue, Dec 1, 2015	354.33	357.75	350.01	355.68
2380	NASDAQ	SNCR	Mon, Nov 30, 2015	354.60	357.57	353.70	354.33
2379	NASDAQ	SNCR	Fri, Nov 27, 2015	353.43	355.77	351.45	353.70
2378	NASDAQ	SNCR	Wed, Nov 25, 2015	348.66	354.87	348.03	353.97
2377	NASDAQ	SNCR	Tue, Nov 24, 2015	344.97	352.26	343.85	350.82
2376	NASDAQ	SNCR	Mon, Nov 23, 2015	353.25	355.23	344.43	347.40
2375	NASDAQ	SNCR	Fri, Nov 20, 2015	354.33	358.11	352.08	353.43
2374	NASDAQ	SNCR	Thu, Nov 19, 2015	353.25	363.51	351.27	353.25
2373	NASDAQ	SNCR	Wed, Nov 18, 2015	342.99	353.34	340.83	352.98
2372	NASDAQ	SNCR	Tue, Nov 17, 2015	333.00	348.21	331.29	342.54
2371	NASDAQ	SNCR	Mon, Nov 16, 2015	323.37	334.80	320.94	333.63
2370	NASDAQ	SNCR	Fri, Nov 13, 2015	331.20	335.79	324.18	324.54
2369	NASDAQ	SNCR	Thu, Nov 12, 2015	325.35	335.43	324.00	331.65
2368	NASDAQ	SNCR	Wed, Nov 11, 2015	335.25	336.83	326.71	328.05
2367	NASDAQ	SNCR	Tue, Nov 10, 2015	334.98	336.78	331.54	334.98
2366	NASDAQ	SNCR	Mon, Nov 9, 2015	335.79	338.19	333.00	335.43
2365	NASDAQ	SNCR	Fri, Nov 6, 2015	334.17	336.87	329.76	336.24
2364	NASDAQ	SNCR	Thu, Nov 5, 2015	327.87	336.69	325.80	333.63
2363	NASDAQ	SNCR	Wed, Nov 4, 2015	325.80	330.66	324.45	330.48
2362	NASDAQ	SNCR	Tue, Nov 3, 2015	322.56	332.37	321.66	325.80
2361	NASDAQ	SNCR	Mon, Nov 2, 2015	318.51	327.78	317.79	324.27
2360	NASDAQ	SNCR	Fri, Oct 30, 2015	319.77	322.38	316.26	316.62
2359	NASDAQ	SNCR	Thu, Oct 29, 2015	310.05	322.02	306.90	320.58
2358	NASDAQ	SNCR	Wed, Oct 28, 2015	315.27	319.23	267.93	303.84
2357	NASDAQ	SNCR	Tue, Oct 27, 2015	339.84	339.84	323.37	328.05
2356	NASDAQ	SNCR	Mon, Oct 26, 2015	331.38	340.56	331.38	339.84
2355	NASDAQ	SNCR	Fri, Oct 23, 2015	339.93	339.93	330.12	333.81
2354	NASDAQ	SNCR	Thu, Oct 22, 2015	323.10	335.34	321.26	334.35
2353	NASDAQ	SNCR	Wed, Oct 21, 2015	324.00	331.38	320.94	323.10
2352	NASDAQ	SNCR	Tue, Oct 20, 2015	320.85	321.84	316.35	320.67
2351	NASDAQ	SNCR	Mon, Oct 19, 2015	322.56	322.56	318.15	320.40
2350	NASDAQ	SNCR	Fri, Oct 16, 2015	327.60	331.74	319.68	323.19
2349	NASDAQ	SNCR	Thu, Oct 15, 2015	320.49	328.41	317.25	328.23
2348	NASDAQ	SNCR	Wed, Oct 14, 2015	316.44	325.35	316.01	320.40
2347	NASDAQ	SNCR	Tue, Oct 13, 2015	318.69	320.76	314.55	317.34
2346	NASDAQ	SNCR	Mon, Oct 12, 2015	324.45	324.45	315.81	320.94
2345	NASDAQ	SNCR	Fri, Oct 9, 2015	323.19	327.24	318.96	323.10
2344	NASDAQ	SNCR	Thu, Oct 8, 2015	306.54	321.39	305.82	320.94
2343	NASDAQ	SNCR	Wed, Oct 7, 2015	303.84	309.60	300.06	308.25
2342	NASDAQ	SNCR	Tue, Oct 6, 2015	299.34	303.39	295.29	301.95
2341	NASDAQ	SNCR	Mon, Oct 5, 2015	296.28	303.39	293.22	301.23
2340	NASDAQ	SNCR	Fri, Oct 2, 2015	291.78	296.91	287.10	293.31
2339	NASDAQ	SNCR	Thu, Oct 1, 2015	294.39	297.54	290.70	294.30
2338	NASDAQ	SNCR	Wed, Sep 30, 2015	304.11	308.07	293.58	295.20
2337	NASDAQ	SNCR	Tue, Sep 29, 2015	307.08	308.88	297.00	300.60
2336	NASDAQ	SNCR	Mon, Sep 28, 2015	308.70	311.40	302.76	307.26
2335	NASDAQ	SNCR	Fri, Sep 25, 2015	323.64	324.90	306.00	310.95
2334	NASDAQ	SNCR	Thu, Sep 24, 2015	314.55	325.62	302.67	321.66
2333	NASDAQ	SNCR	Wed, Sep 23, 2015	333.54	336.51	250.74	300.33
2332	NASDAQ	SNCR	Tue, Sep 22, 2015	349.47	350.37	334.80	336.51
2331	NASDAQ	SNCR	Mon, Sep 21, 2015	357.75	361.80	353.07	354.06
2330	NASDAQ	SNCR	Fri, Sep 18, 2015	355.05	360.26	351.90	354.24
2329	NASDAQ	SNCR	Thu, Sep 17, 2015	364.14	367.56	357.75	361.53
2328	NASDAQ	SNCR	Wed, Sep 16, 2015	362.97	366.57	360.85	365.31
2327	NASDAQ	SNCR	Tue, Sep 15, 2015	363.60	366.84	359.19	364.05
2326	NASDAQ	SNCR	Mon, Sep 14, 2015	360.00	371.25	356.89	362.07
2325	NASDAQ	SNCR	Fri, Sep 11, 2015	354.78	359.19	353.02	356.22
2324	NASDAQ	SNCR	Thu, Sep 10, 2015	350.10	360.81	348.75	355.86
2323	NASDAQ	SNCR	Wed, Sep 9, 2015	364.23	367.38	353.34	353.88
2322	NASDAQ	SNCR	Tue, Sep 8, 2015	356.49	363.87	356.49	359.82
2321	NASDAQ	SNCR	Fri, Sep 4, 2015	346.32	358.56	345.65	349.11
2320	NASDAQ	SNCR	Thu, Sep 3, 2015	357.30	364.50	350.91	352.80
2319	NASDAQ	SNCR	Wed, Sep 2, 2015	360.72	363.60	352.35	357.30
2318	NASDAQ	SNCR	Tue, Sep 1, 2015	356.04	363.33	351.54	351.90
2317	NASDAQ	SNCR	Mon, Aug 31, 2015	361.62	372.96	361.26	363.51
2316	NASDAQ	SNCR	Fri, Aug 28, 2015	362.25	370.98	360.00	364.05
2315	NASDAQ	SNCR	Thu, Aug 27, 2015	367.02	371.70	358.83	365.31
2314	NASDAQ	SNCR	Wed, Aug 26, 2015	363.96	368.06	352.71	364.05
2313	NASDAQ	SNCR	Tue, Aug 25, 2015	384.48	384.48	352.62	352.80
2312	NASDAQ	SNCR	Mon, Aug 24, 2015	367.02	388.31	342.54	359.73
2311	NASDAQ	SNCR	Fri, Aug 21, 2015	400.59	415.80	388.17	388.80
2310	NASDAQ	SNCR	Thu, Aug 20, 2015	409.23	418.59	408.06	408.69
2309	NASDAQ	SNCR	Wed, Aug 19, 2015	419.49	421.65	410.22	414.72
2308	NASDAQ	SNCR	Tue, Aug 18, 2015	425.25	427.32	419.13	421.56
2307	NASDAQ	SNCR	Mon, Aug 17, 2015	418.77	427.14	416.97	424.71
2306	NASDAQ	SNCR	Fri, Aug 14, 2015	414.81	423.81	414.58	422.46
2305	NASDAQ	SNCR	Thu, Aug 13, 2015	423.00	427.14	418.77	419.13
2304	NASDAQ	SNCR	Wed, Aug 12, 2015	422.46	427.50	415.35	424.26
2303	NASDAQ	SNCR	Tue, Aug 11, 2015	430.11	435.06	421.11	424.26
2302	NASDAQ	SNCR	Mon, Aug 10, 2015	425.07	437.40	424.24	434.07
2301	NASDAQ	SNCR	Fri, Aug 7, 2015	425.43	427.14	420.12	424.08
2300	NASDAQ	SNCR	Thu, Aug 6, 2015	440.10	440.91	426.51	427.05
2299	NASDAQ	SNCR	Wed, Aug 5, 2015	441.00	445.73	437.13	439.20
2298	NASDAQ	SNCR	Tue, Aug 4, 2015	428.85	438.93	426.28	435.42
2297	NASDAQ	SNCR	Mon, Aug 3, 2015	428.49	431.19	418.86	426.96
2296	NASDAQ	SNCR	Fri, Jul 31, 2015	424.62	432.00	424.62	430.20
2295	NASDAQ	SNCR	Thu, Jul 30, 2015	427.50	432.00	414.63	425.97
2294	NASDAQ	SNCR	Wed, Jul 29, 2015	407.34	432.00	398.34	423.90
2293	NASDAQ	SNCR	Tue, Jul 28, 2015	394.11	401.22	381.42	398.43
2292	NASDAQ	SNCR	Mon, Jul 27, 2015	413.19	421.47	392.40	393.48
2291	NASDAQ	SNCR	Fri, Jul 24, 2015	419.04	426.93	415.62	417.60
2290	NASDAQ	SNCR	Thu, Jul 23, 2015	430.83	433.17	419.31	419.67
2289	NASDAQ	SNCR	Wed, Jul 22, 2015	426.60	434.16	425.43	428.76
2288	NASDAQ	SNCR	Tue, Jul 21, 2015	419.85	430.65	415.89	428.58
2287	NASDAQ	SNCR	Mon, Jul 20, 2015	416.97	422.37	413.82	420.84
2286	NASDAQ	SNCR	Fri, Jul 17, 2015	414.72	419.58	410.31	415.62
2285	NASDAQ	SNCR	Thu, Jul 16, 2015	419.31	423.00	410.13	413.01
2284	NASDAQ	SNCR	Wed, Jul 15, 2015	419.76	424.08	412.29	418.41
2283	NASDAQ	SNCR	Tue, Jul 14, 2015	412.92	426.60	412.92	417.96
2282	NASDAQ	SNCR	Mon, Jul 13, 2015	417.24	419.58	410.58	412.11
2281	NASDAQ	SNCR	Fri, Jul 10, 2015	415.35	417.49	411.35	415.80
2280	NASDAQ	SNCR	Thu, Jul 9, 2015	411.03	414.63	407.07	411.03
2279	NASDAQ	SNCR	Wed, Jul 8, 2015	406.44	415.89	402.47	406.89
2278	NASDAQ	SNCR	Tue, Jul 7, 2015	409.68	413.42	397.34	411.84
2277	NASDAQ	SNCR	Mon, Jul 6, 2015	405.72	416.34	405.72	409.77
2276	NASDAQ	SNCR	Thu, Jul 2, 2015	413.19	414.09	405.36	410.94
2275	NASDAQ	SNCR	Wed, Jul 1, 2015	413.91	419.94	410.31	412.56
2274	NASDAQ	SNCR	Tue, Jun 30, 2015	420.39	422.64	408.06	411.57
2273	NASDAQ	SNCR	Mon, Jun 29, 2015	431.64	435.06	414.45	416.88
2272	NASDAQ	SNCR	Fri, Jun 26, 2015	444.69	446.04	434.07	438.03
2271	NASDAQ	SNCR	Thu, Jun 25, 2015	443.16	446.13	442.26	443.52
2270	NASDAQ	SNCR	Wed, Jun 24, 2015	441.90	444.96	436.05	441.72
2269	NASDAQ	SNCR	Tue, Jun 23, 2015	445.59	449.82	437.40	442.62
2268	NASDAQ	SNCR	Mon, Jun 22, 2015	459.00	463.32	438.30	444.78
2267	NASDAQ	SNCR	Fri, Jun 19, 2015	453.60	455.31	450.00	453.60
2266	NASDAQ	SNCR	Thu, Jun 18, 2015	449.19	453.78	443.52	453.42
2265	NASDAQ	SNCR	Wed, Jun 17, 2015	443.43	452.97	443.34	448.38
2264	NASDAQ	SNCR	Tue, Jun 16, 2015	438.57	453.47	438.57	443.43
2263	NASDAQ	SNCR	Mon, Jun 15, 2015	427.59	443.88	423.45	438.93
2262	NASDAQ	SNCR	Fri, Jun 12, 2015	436.77	439.74	430.83	432.72
2261	NASDAQ	SNCR	Thu, Jun 11, 2015	436.95	440.01	434.60	437.76
2260	NASDAQ	SNCR	Wed, Jun 10, 2015	445.77	447.66	436.50	437.85
2259	NASDAQ	SNCR	Tue, Jun 9, 2015	446.94	447.61	438.30	442.89
2258	NASDAQ	SNCR	Mon, Jun 8, 2015	452.79	457.02	446.31	446.85
2257	NASDAQ	SNCR	Fri, Jun 5, 2015	446.49	452.79	438.84	452.61
2256	NASDAQ	SNCR	Thu, Jun 4, 2015	441.18	446.40	432.63	445.95
2255	NASDAQ	SNCR	Wed, Jun 3, 2015	455.40	457.65	439.65	441.18
2254	NASDAQ	SNCR	Tue, Jun 2, 2015	379.53	388.71	378.99	382.77
2253	NASDAQ	SNCR	Mon, Jun 1, 2015	397.35	398.12	378.09	382.32
2252	NASDAQ	SNCR	Fri, May 29, 2015	404.28	405.23	391.95	396.36
2251	NASDAQ	SNCR	Thu, May 28, 2015	411.03	412.11	402.03	406.53
2250	NASDAQ	SNCR	Wed, May 27, 2015	405.00	411.39	401.04	410.76
2249	NASDAQ	SNCR	Tue, May 26, 2015	410.94	410.94	401.58	404.37
2248	NASDAQ	SNCR	Fri, May 22, 2015	413.64	419.22	412.71	413.37
2247	NASDAQ	SNCR	Thu, May 21, 2015	415.35	422.01	412.47	414.90
2246	NASDAQ	SNCR	Wed, May 20, 2015	422.91	423.64	414.36	414.90
2245	NASDAQ	SNCR	Tue, May 19, 2015	423.00	430.92	421.11	422.01
2244	NASDAQ	SNCR	Mon, May 18, 2015	414.27	424.98	412.38	420.75
2243	NASDAQ	SNCR	Fri, May 15, 2015	418.86	425.16	413.64	416.88
2242	NASDAQ	SNCR	Thu, May 14, 2015	411.75	424.62	411.56	421.20
2241	NASDAQ	SNCR	Wed, May 13, 2015	411.39	418.32	408.51	412.20
2240	NASDAQ	SNCR	Tue, May 12, 2015	407.70	413.28	403.47	411.93
2239	NASDAQ	SNCR	Mon, May 11, 2015	409.95	419.67	409.95	411.57
2238	NASDAQ	SNCR	Fri, May 8, 2015	405.09	417.51	405.09	411.75
2237	NASDAQ	SNCR	Thu, May 7, 2015	398.88	411.84	398.88	405.09
2236	NASDAQ	SNCR	Wed, May 6, 2015	402.93	404.91	395.01	401.49
2235	NASDAQ	SNCR	Tue, May 5, 2015	408.06	410.22	400.32	400.86
2234	NASDAQ	SNCR	Mon, May 4, 2015	410.40	415.62	406.14	408.06
2233	NASDAQ	SNCR	Fri, May 1, 2015	414.36	422.91	408.87	412.38
2232	NASDAQ	SNCR	Thu, Apr 30, 2015	433.80	435.69	409.14	412.92
2231	NASDAQ	SNCR	Wed, Apr 29, 2015	451.08	466.65	437.40	440.10
2230	NASDAQ	SNCR	Tue, Apr 28, 2015	434.70	445.68	432.18	442.08
2229	NASDAQ	SNCR	Mon, Apr 27, 2015	464.31	466.97	432.18	434.70
2228	NASDAQ	SNCR	Fri, Apr 24, 2015	468.63	470.11	460.62	463.32
2227	NASDAQ	SNCR	Thu, Apr 23, 2015	464.76	472.05	461.07	467.28
2226	NASDAQ	SNCR	Wed, Apr 22, 2015	466.92	468.00	459.81	466.83
2225	NASDAQ	SNCR	Tue, Apr 21, 2015	456.30	468.00	454.88	466.65
2224	NASDAQ	SNCR	Mon, Apr 20, 2015	448.83	456.30	445.59	452.61
2223	NASDAQ	SNCR	Fri, Apr 17, 2015	441.99	446.58	437.60	444.51
2222	NASDAQ	SNCR	Thu, Apr 16, 2015	452.43	452.88	442.71	445.41
2221	NASDAQ	SNCR	Wed, Apr 15, 2015	451.35	454.95	448.56	452.79
2220	NASDAQ	SNCR	Tue, Apr 14, 2015	444.42	452.25	443.25	449.10
2219	NASDAQ	SNCR	Mon, Apr 13, 2015	444.69	449.10	443.61	444.33
2218	NASDAQ	SNCR	Fri, Apr 10, 2015	440.91	446.31	437.67	444.78
2217	NASDAQ	SNCR	Thu, Apr 9, 2015	434.16	441.54	429.74	438.57
2216	NASDAQ	SNCR	Wed, Apr 8, 2015	431.19	438.12	427.77	435.60
2215	NASDAQ	SNCR	Tue, Apr 7, 2015	422.01	438.66	422.01	429.21
2214	NASDAQ	SNCR	Mon, Apr 6, 2015	424.53	429.12	419.67	421.11
2213	NASDAQ	SNCR	Thu, Apr 2, 2015	424.89	430.02	421.58	426.15
2212	NASDAQ	SNCR	Wed, Apr 1, 2015	428.04	429.75	415.09	425.70
2211	NASDAQ	SNCR	Tue, Mar 31, 2015	426.42	430.56	424.35	427.14
2210	NASDAQ	SNCR	Mon, Mar 30, 2015	426.96	434.79	423.28	426.60
2209	NASDAQ	SNCR	Fri, Mar 27, 2015	412.47	423.00	407.79	422.46
2208	NASDAQ	SNCR	Thu, Mar 26, 2015	412.74	415.80	400.50	411.84
2207	NASDAQ	SNCR	Wed, Mar 25, 2015	417.51	421.83	409.05	411.30
2206	NASDAQ	SNCR	Tue, Mar 24, 2015	418.86	421.11	412.65	415.89
2205	NASDAQ	SNCR	Mon, Mar 23, 2015	424.08	427.32	418.05	419.85
2204	NASDAQ	SNCR	Fri, Mar 20, 2015	422.37	429.75	422.37	425.16
2203	NASDAQ	SNCR	Thu, Mar 19, 2015	422.28	426.69	414.99	419.40
2202	NASDAQ	SNCR	Wed, Mar 18, 2015	420.03	427.32	416.25	422.64
2201	NASDAQ	SNCR	Tue, Mar 17, 2015	429.84	429.84	416.25	422.55
2200	NASDAQ	SNCR	Mon, Mar 16, 2015	421.02	435.96	419.13	430.11
2199	NASDAQ	SNCR	Fri, Mar 13, 2015	409.14	417.06	406.08	416.34
2198	NASDAQ	SNCR	Thu, Mar 12, 2015	384.39	413.46	384.39	409.95
2197	NASDAQ	SNCR	Wed, Mar 11, 2015	387.09	388.89	373.59	383.58
2196	NASDAQ	SNCR	Tue, Mar 10, 2015	395.01	396.72	382.32	386.01
2195	NASDAQ	SNCR	Mon, Mar 9, 2015	409.50	411.30	398.52	399.15
2194	NASDAQ	SNCR	Fri, Mar 6, 2015	401.67	409.77	401.13	408.15
2193	NASDAQ	SNCR	Thu, Mar 5, 2015	404.28	409.50	400.59	403.20
2192	NASDAQ	SNCR	Wed, Mar 4, 2015	399.15	407.70	395.37	405.09
2191	NASDAQ	SNCR	Tue, Mar 3, 2015	395.82	402.12	392.85	400.41
2190	NASDAQ	SNCR	Mon, Mar 2, 2015	398.34	399.06	387.63	396.54
2189	NASDAQ	SNCR	Fri, Feb 27, 2015	405.09	413.46	397.89	398.34
2188	NASDAQ	SNCR	Thu, Feb 26, 2015	401.85	410.76	398.07	406.26
2187	NASDAQ	SNCR	Wed, Feb 25, 2015	400.68	407.07	398.16	403.65
2186	NASDAQ	SNCR	Tue, Feb 24, 2015	391.95	401.22	391.95	400.41
2185	NASDAQ	SNCR	Mon, Feb 23, 2015	403.29	403.52	387.54	391.95
2184	NASDAQ	SNCR	Fri, Feb 20, 2015	406.80	407.25	397.17	403.29
2183	NASDAQ	SNCR	Thu, Feb 19, 2015	395.37	408.51	394.29	405.54
2182	NASDAQ	SNCR	Wed, Feb 18, 2015	391.05	399.60	389.97	397.53
2181	NASDAQ	SNCR	Tue, Feb 17, 2015	384.12	394.38	384.12	391.86
2180	NASDAQ	SNCR	Fri, Feb 13, 2015	386.46	395.91	383.40	395.01
2179	NASDAQ	SNCR	Thu, Feb 12, 2015	384.66	390.06	382.50	385.47
2178	NASDAQ	SNCR	Wed, Feb 11, 2015	375.39	389.79	375.31	382.86
2177	NASDAQ	SNCR	Tue, Feb 10, 2015	375.12	383.85	375.12	382.50
2176	NASDAQ	SNCR	Mon, Feb 9, 2015	389.34	393.66	371.34	372.33
2175	NASDAQ	SNCR	Fri, Feb 6, 2015	406.17	406.62	390.33	394.65
2174	NASDAQ	SNCR	Thu, Feb 5, 2015	461.34	462.51	383.76	394.38
2173	NASDAQ	SNCR	Wed, Feb 4, 2015	416.61	430.83	409.93	423.63
2172	NASDAQ	SNCR	Tue, Feb 3, 2015	389.25	406.71	383.60	406.26
2171	NASDAQ	SNCR	Mon, Feb 2, 2015	382.50	391.59	370.35	391.05
2170	NASDAQ	SNCR	Fri, Jan 30, 2015	392.49	395.91	381.42	382.23
2169	NASDAQ	SNCR	Thu, Jan 29, 2015	385.92	397.17	379.62	394.92
2168	NASDAQ	SNCR	Wed, Jan 28, 2015	388.62	393.21	371.88	384.75
2167	NASDAQ	SNCR	Tue, Jan 27, 2015	387.27	389.52	378.72	381.60
2166	NASDAQ	SNCR	Mon, Jan 26, 2015	389.52	396.09	384.66	394.65
2165	NASDAQ	SNCR	Fri, Jan 23, 2015	390.15	394.11	382.23	389.97
2164	NASDAQ	SNCR	Thu, Jan 22, 2015	374.40	394.38	364.95	391.23
2163	NASDAQ	SNCR	Wed, Jan 21, 2015	372.96	377.28	368.19	372.15
2162	NASDAQ	SNCR	Tue, Jan 20, 2015	371.97	376.20	365.85	375.21
2161	NASDAQ	SNCR	Fri, Jan 16, 2015	354.33	369.09	350.64	368.28
2160	NASDAQ	SNCR	Thu, Jan 15, 2015	357.12	360.45	353.79	354.78
2159	NASDAQ	SNCR	Wed, Jan 14, 2015	369.18	370.40	356.58	359.10
2158	NASDAQ	SNCR	Tue, Jan 13, 2015	371.88	379.89	363.78	371.43
2157	NASDAQ	SNCR	Mon, Jan 12, 2015	362.88	368.19	354.42	367.61
2156	NASDAQ	SNCR	Fri, Jan 9, 2015	362.70	369.99	361.98	364.10
2155	NASDAQ	SNCR	Thu, Jan 8, 2015	355.41	370.35	351.56	362.16
2154	NASDAQ	SNCR	Wed, Jan 7, 2015	350.46	355.68	346.14	351.27
2153	NASDAQ	SNCR	Tue, Jan 6, 2015	354.24	359.01	339.84	346.77
2152	NASDAQ	SNCR	Mon, Jan 5, 2015	369.45	375.12	355.95	356.40
2151	NASDAQ	SNCR	Fri, Jan 2, 2015	374.85	380.34	367.56	373.32
2150	NASDAQ	SNCR	Wed, Dec 31, 2014	382.68	386.91	375.84	376.74
2149	NASDAQ	SNCR	Tue, Dec 30, 2014	385.11	387.99	380.25	381.69
2148	NASDAQ	SNCR	Mon, Dec 29, 2014	388.35	390.33	382.95	385.65
2147	NASDAQ	SNCR	Fri, Dec 26, 2014	390.06	392.94	385.47	389.61
2146	NASDAQ	SNCR	Wed, Dec 24, 2014	389.07	391.68	379.34	389.16
2145	NASDAQ	SNCR	Tue, Dec 23, 2014	383.40	389.16	379.66	387.27
2144	NASDAQ	SNCR	Mon, Dec 22, 2014	384.75	386.45	380.79	382.41
2143	NASDAQ	SNCR	Fri, Dec 19, 2014	381.69	384.75	376.38	383.04
2142	NASDAQ	SNCR	Thu, Dec 18, 2014	391.86	397.53	377.55	382.50
2141	NASDAQ	SNCR	Wed, Dec 17, 2014	360.00	378.63	356.13	376.74
2140	NASDAQ	SNCR	Tue, Dec 16, 2014	359.10	367.47	356.45	359.19
2139	NASDAQ	SNCR	Mon, Dec 15, 2014	360.54	366.66	354.87	360.18
2138	NASDAQ	SNCR	Fri, Dec 12, 2014	358.20	366.30	354.60	358.29
2137	NASDAQ	SNCR	Thu, Dec 11, 2014	358.83	373.32	351.00	363.78
2136	NASDAQ	SNCR	Wed, Dec 10, 2014	374.40	377.91	354.96	356.94
2135	NASDAQ	SNCR	Tue, Dec 9, 2014	363.96	377.82	355.87	376.92
2134	NASDAQ	SNCR	Mon, Dec 8, 2014	379.44	388.98	368.28	368.91
2133	NASDAQ	SNCR	Fri, Dec 5, 2014	392.76	392.76	376.20	381.78
2132	NASDAQ	SNCR	Thu, Dec 4, 2014	378.27	380.97	374.58	378.81
2131	NASDAQ	SNCR	Wed, Dec 3, 2014	373.14	382.23	370.25	377.91
2130	NASDAQ	SNCR	Tue, Dec 2, 2014	378.00	381.87	358.20	373.41
2129	NASDAQ	SNCR	Mon, Dec 1, 2014	386.91	389.52	376.20	376.83
2128	NASDAQ	SNCR	Fri, Nov 28, 2014	394.56	397.53	384.93	385.47
2127	NASDAQ	SNCR	Wed, Nov 26, 2014	388.08	397.08	388.08	394.83
2126	NASDAQ	SNCR	Tue, Nov 25, 2014	387.36	397.35	386.06	387.99
2125	NASDAQ	SNCR	Mon, Nov 24, 2014	387.00	389.16	375.48	387.00
2124	NASDAQ	SNCR	Fri, Nov 21, 2014	395.46	401.22	381.60	385.92
2123	NASDAQ	SNCR	Thu, Nov 20, 2014	379.53	394.65	377.01	388.08
2122	NASDAQ	SNCR	Wed, Nov 19, 2014	407.34	411.39	373.86	380.25
2121	NASDAQ	SNCR	Tue, Nov 18, 2014	430.20	434.52	427.23	428.49
2120	NASDAQ	SNCR	Mon, Nov 17, 2014	433.44	434.79	418.26	428.13
2119	NASDAQ	SNCR	Fri, Nov 14, 2014	432.27	442.35	430.20	435.42
2118	NASDAQ	SNCR	Thu, Nov 13, 2014	442.80	450.36	442.80	446.49
2117	NASDAQ	SNCR	Wed, Nov 12, 2014	466.38	469.26	439.29	443.79
2116	NASDAQ	SNCR	Tue, Nov 11, 2014	482.58	486.45	474.03	474.75
2115	NASDAQ	SNCR	Mon, Nov 10, 2014	468.45	486.00	459.99	483.03
2114	NASDAQ	SNCR	Fri, Nov 7, 2014	471.96	473.26	465.03	469.08
2113	NASDAQ	SNCR	Thu, Nov 6, 2014	457.92	472.14	451.53	470.97
2112	NASDAQ	SNCR	Wed, Nov 5, 2014	462.15	466.74	453.78	454.77
2111	NASDAQ	SNCR	Tue, Nov 4, 2014	445.14	461.07	443.61	457.20
2110	NASDAQ	SNCR	Mon, Nov 3, 2014	462.24	469.26	453.24	455.40
2109	NASDAQ	SNCR	Fri, Oct 31, 2014	475.74	477.90	464.04	465.03
2108	NASDAQ	SNCR	Thu, Oct 30, 2014	455.49	472.50	453.24	470.97
2107	NASDAQ	SNCR	Wed, Oct 29, 2014	471.96	481.23	442.44	457.92
2106	NASDAQ	SNCR	Tue, Oct 28, 2014	440.91	471.51	409.95	467.55
2105	NASDAQ	SNCR	Mon, Oct 27, 2014	415.35	421.20	414.00	419.31
2104	NASDAQ	SNCR	Fri, Oct 24, 2014	414.00	422.54	413.64	415.17
2103	NASDAQ	SNCR	Thu, Oct 23, 2014	416.07	425.70	409.05	411.48
2102	NASDAQ	SNCR	Wed, Oct 22, 2014	418.05	424.89	409.23	409.41
2101	NASDAQ	SNCR	Tue, Oct 21, 2014	405.81	417.24	404.46	410.04
2100	NASDAQ	SNCR	Mon, Oct 20, 2014	397.17	403.56	392.31	402.03
2099	NASDAQ	SNCR	Fri, Oct 17, 2014	406.17	408.15	391.41	397.80
2098	NASDAQ	SNCR	Thu, Oct 16, 2014	377.46	405.27	370.17	400.77
2097	NASDAQ	SNCR	Wed, Oct 15, 2014	376.83	398.61	372.69	387.00
2096	NASDAQ	SNCR	Tue, Oct 14, 2014	387.27	395.46	379.26	384.30
2095	NASDAQ	SNCR	Mon, Oct 13, 2014	386.91	392.85	369.95	381.42
2094	NASDAQ	SNCR	Fri, Oct 10, 2014	397.89	406.71	386.64	386.82
2093	NASDAQ	SNCR	Thu, Oct 9, 2014	405.99	413.64	399.60	400.59
2092	NASDAQ	SNCR	Wed, Oct 8, 2014	394.65	409.41	390.69	408.33
2091	NASDAQ	SNCR	Tue, Oct 7, 2014	403.56	404.73	395.10	396.54
2090	NASDAQ	SNCR	Mon, Oct 6, 2014	418.41	421.02	404.64	407.07
2089	NASDAQ	SNCR	Fri, Oct 3, 2014	413.91	430.29	409.95	414.99
2088	NASDAQ	SNCR	Thu, Oct 2, 2014	400.50	411.57	393.93	408.33
2087	NASDAQ	SNCR	Wed, Oct 1, 2014	413.64	414.28	396.36	400.14
2086	NASDAQ	SNCR	Tue, Sep 30, 2014	409.50	420.66	408.78	412.02
2085	NASDAQ	SNCR	Mon, Sep 29, 2014	391.32	410.04	390.27	406.53
2084	NASDAQ	SNCR	Fri, Sep 26, 2014	391.41	396.99	386.10	395.28
2083	NASDAQ	SNCR	Thu, Sep 25, 2014	403.38	404.64	389.97	390.15
2082	NASDAQ	SNCR	Wed, Sep 24, 2014	391.68	405.90	389.52	403.65
2081	NASDAQ	SNCR	Tue, Sep 23, 2014	395.28	396.27	387.81	390.60
2080	NASDAQ	SNCR	Mon, Sep 22, 2014	391.95	399.78	386.64	396.18
2079	NASDAQ	SNCR	Fri, Sep 19, 2014	401.40	401.40	386.46	392.94
2078	NASDAQ	SNCR	Thu, Sep 18, 2014	394.65	401.58	393.08	397.62
2077	NASDAQ	SNCR	Wed, Sep 17, 2014	386.73	398.70	369.59	391.50
2076	NASDAQ	SNCR	Tue, Sep 16, 2014	386.55	391.14	379.71	388.71
2075	NASDAQ	SNCR	Mon, Sep 15, 2014	399.69	401.94	384.30	386.91
2074	NASDAQ	SNCR	Fri, Sep 12, 2014	403.38	403.83	395.73	399.60
2073	NASDAQ	SNCR	Thu, Sep 11, 2014	400.50	406.08	395.46	403.74
2072	NASDAQ	SNCR	Wed, Sep 10, 2014	400.50	401.76	393.84	399.24
2071	NASDAQ	SNCR	Tue, Sep 9, 2014	405.09	407.43	396.72	398.97
2070	NASDAQ	SNCR	Mon, Sep 8, 2014	402.48	410.29	401.76	406.98
2069	NASDAQ	SNCR	Fri, Sep 5, 2014	395.82	403.02	393.48	401.85
2068	NASDAQ	SNCR	Thu, Sep 4, 2014	398.70	403.47	395.46	396.00
2067	NASDAQ	SNCR	Wed, Sep 3, 2014	407.70	408.51	396.72	398.70
2066	NASDAQ	SNCR	Tue, Sep 2, 2014	401.13	407.88	398.97	405.00
2065	NASDAQ	SNCR	Fri, Aug 29, 2014	391.41	399.87	387.99	397.53
2064	NASDAQ	SNCR	Thu, Aug 28, 2014	391.23	393.93	380.55	387.81
2063	NASDAQ	SNCR	Wed, Aug 27, 2014	393.30	395.82	389.79	394.11
2062	NASDAQ	SNCR	Tue, Aug 26, 2014	384.57	394.47	381.06	394.02
2061	NASDAQ	SNCR	Mon, Aug 25, 2014	384.84	390.77	379.44	384.84
2060	NASDAQ	SNCR	Fri, Aug 22, 2014	380.52	386.55	374.76	381.69
2059	NASDAQ	SNCR	Thu, Aug 21, 2014	380.61	381.69	370.62	380.61
2058	NASDAQ	SNCR	Wed, Aug 20, 2014	372.69	382.05	368.69	380.61
2057	NASDAQ	SNCR	Tue, Aug 19, 2014	365.40	377.28	363.96	374.94
2056	NASDAQ	SNCR	Mon, Aug 18, 2014	361.89	366.03	358.65	365.31
2055	NASDAQ	SNCR	Fri, Aug 15, 2014	357.66	360.09	353.17	359.64
2054	NASDAQ	SNCR	Thu, Aug 14, 2014	353.43	358.34	351.00	355.68
2053	NASDAQ	SNCR	Wed, Aug 13, 2014	351.00	357.93	351.00	355.95
2052	NASDAQ	SNCR	Tue, Aug 12, 2014	347.76	354.24	346.05	351.99
2051	NASDAQ	SNCR	Mon, Aug 11, 2014	345.24	354.60	341.46	351.36
2050	NASDAQ	SNCR	Fri, Aug 8, 2014	344.97	349.11	341.82	344.70
2049	NASDAQ	SNCR	Thu, Aug 7, 2014	349.38	354.33	339.21	343.80
2048	NASDAQ	SNCR	Wed, Aug 6, 2014	367.83	367.88	343.44	348.03
2047	NASDAQ	SNCR	Tue, Aug 5, 2014	359.55	378.00	355.59	377.82
2046	NASDAQ	SNCR	Mon, Aug 4, 2014	356.67	362.88	355.95	361.53
2045	NASDAQ	SNCR	Fri, Aug 1, 2014	357.93	362.79	352.44	359.01
2044	NASDAQ	SNCR	Thu, Jul 31, 2014	360.00	366.75	351.72	363.69
2043	NASDAQ	SNCR	Wed, Jul 30, 2014	362.61	369.00	357.03	366.12
2042	NASDAQ	SNCR	Tue, Jul 29, 2014	325.44	372.60	323.17	357.48
2041	NASDAQ	SNCR	Mon, Jul 28, 2014	311.85	313.20	304.92	311.94
2040	NASDAQ	SNCR	Fri, Jul 25, 2014	307.35	311.85	306.00	311.67
2039	NASDAQ	SNCR	Thu, Jul 24, 2014	306.99	311.58	302.78	310.32
2038	NASDAQ	SNCR	Wed, Jul 23, 2014	310.77	312.30	303.75	305.01
2037	NASDAQ	SNCR	Tue, Jul 22, 2014	306.09	312.75	305.28	310.23
2036	NASDAQ	SNCR	Mon, Jul 21, 2014	301.95	305.55	299.34	304.38
2035	NASDAQ	SNCR	Fri, Jul 18, 2014	300.33	305.53	299.25	303.66
2034	NASDAQ	SNCR	Thu, Jul 17, 2014	303.30	306.63	298.44	300.69
2033	NASDAQ	SNCR	Wed, Jul 16, 2014	307.53	314.15	302.93	306.18
2032	NASDAQ	SNCR	Tue, Jul 15, 2014	305.73	315.52	303.30	306.90
2031	NASDAQ	SNCR	Mon, Jul 14, 2014	307.35	312.30	306.00	307.35
2030	NASDAQ	SNCR	Fri, Jul 11, 2014	296.91	305.46	296.73	305.19
2029	NASDAQ	SNCR	Thu, Jul 10, 2014	290.34	302.04	290.34	296.55
2028	NASDAQ	SNCR	Wed, Jul 9, 2014	297.99	306.99	295.83	299.25
2027	NASDAQ	SNCR	Tue, Jul 8, 2014	310.95	311.13	293.22	297.99
2026	NASDAQ	SNCR	Mon, Jul 7, 2014	319.23	319.23	310.86	311.04
2025	NASDAQ	SNCR	Thu, Jul 3, 2014	319.05	322.56	317.79	321.12
2024	NASDAQ	SNCR	Wed, Jul 2, 2014	318.42	326.07	313.74	318.15
2023	NASDAQ	SNCR	Tue, Jul 1, 2014	315.99	323.55	310.23	319.05
2022	NASDAQ	SNCR	Mon, Jun 30, 2014	303.57	315.54	302.04	314.64
2021	NASDAQ	SNCR	Fri, Jun 27, 2014	306.09	311.85	304.20	304.20
2020	NASDAQ	SNCR	Thu, Jun 26, 2014	310.23	310.23	303.12	307.35
2019	NASDAQ	SNCR	Wed, Jun 25, 2014	305.10	309.87	304.29	309.78
2018	NASDAQ	SNCR	Tue, Jun 24, 2014	312.93	320.13	306.00	306.18
2017	NASDAQ	SNCR	Mon, Jun 23, 2014	311.22	314.64	307.67	312.57
2016	NASDAQ	SNCR	Fri, Jun 20, 2014	309.06	311.94	304.11	310.68
2015	NASDAQ	SNCR	Thu, Jun 19, 2014	312.30	312.30	303.84	309.06
2014	NASDAQ	SNCR	Wed, Jun 18, 2014	309.78	312.48	303.03	310.86
2013	NASDAQ	SNCR	Tue, Jun 17, 2014	305.28	316.17	303.03	310.86
2012	NASDAQ	SNCR	Mon, Jun 16, 2014	299.16	310.32	297.27	306.18
2011	NASDAQ	SNCR	Fri, Jun 13, 2014	296.01	301.50	291.24	300.15
2010	NASDAQ	SNCR	Thu, Jun 12, 2014	294.12	301.32	290.43	296.19
2009	NASDAQ	SNCR	Wed, Jun 11, 2014	292.05	300.60	287.37	293.94
2008	NASDAQ	SNCR	Tue, Jun 10, 2014	289.35	295.02	286.56	294.75
2007	NASDAQ	SNCR	Mon, Jun 9, 2014	287.10	293.04	283.50	290.88
2006	NASDAQ	SNCR	Fri, Jun 6, 2014	286.47	290.25	285.75	287.73
2005	NASDAQ	SNCR	Thu, Jun 5, 2014	280.44	285.66	276.84	284.22
2004	NASDAQ	SNCR	Wed, Jun 4, 2014	276.57	280.35	273.15	279.09
2003	NASDAQ	SNCR	Tue, Jun 3, 2014	274.05	279.54	273.11	278.37
2002	NASDAQ	SNCR	Mon, Jun 2, 2014	286.83	285.03	271.71	274.77
2001	NASDAQ	SNCR	Fri, May 30, 2014	289.53	290.16	282.33	285.75
2000	NASDAQ	SNCR	Thu, May 29, 2014	287.19	289.17	285.75	288.18
1999	NASDAQ	SNCR	Wed, May 28, 2014	286.92	287.28	279.09	284.76
1998	NASDAQ	SNCR	Tue, May 27, 2014	285.30	289.62	283.95	288.99
1997	NASDAQ	SNCR	Fri, May 23, 2014	278.19	284.13	275.58	283.77
1996	NASDAQ	SNCR	Thu, May 22, 2014	274.50	280.07	270.99	278.19
1995	NASDAQ	SNCR	Wed, May 21, 2014	272.25	277.20	270.09	274.32
1994	NASDAQ	SNCR	Tue, May 20, 2014	275.76	277.31	268.56	270.99
1993	NASDAQ	SNCR	Mon, May 19, 2014	274.77	280.26	271.17	276.66
1992	NASDAQ	SNCR	Fri, May 16, 2014	270.36	274.50	266.31	272.34
1991	NASDAQ	SNCR	Thu, May 15, 2014	266.13	274.05	261.36	271.89
1990	NASDAQ	SNCR	Wed, May 14, 2014	266.94	270.00	262.71	267.21
1989	NASDAQ	SNCR	Tue, May 13, 2014	273.78	274.23	264.42	269.01
1988	NASDAQ	SNCR	Mon, May 12, 2014	264.78	275.13	264.42	273.69
1987	NASDAQ	SNCR	Fri, May 9, 2014	259.11	266.58	257.40	263.97
1986	NASDAQ	SNCR	Thu, May 8, 2014	257.04	265.59	253.71	259.83
1985	NASDAQ	SNCR	Wed, May 7, 2014	258.21	261.54	250.02	257.49
1984	NASDAQ	SNCR	Tue, May 6, 2014	269.37	271.98	256.59	257.85
1983	NASDAQ	SNCR	Mon, May 5, 2014	275.13	275.22	269.19	271.62
1982	NASDAQ	SNCR	Fri, May 2, 2014	279.99	280.95	273.42	278.64
1981	NASDAQ	SNCR	Thu, May 1, 2014	281.61	285.12	268.20	278.64
1980	NASDAQ	SNCR	Wed, Apr 30, 2014	270.00	281.04	250.83	273.96
1979	NASDAQ	SNCR	Tue, Apr 29, 2014	262.89	263.61	257.58	259.56
1978	NASDAQ	SNCR	Mon, Apr 28, 2014	271.17	279.99	256.59	261.00
1977	NASDAQ	SNCR	Fri, Apr 25, 2014	285.75	289.80	267.48	268.83
1976	NASDAQ	SNCR	Thu, Apr 24, 2014	292.32	296.91	284.58	287.10
1975	NASDAQ	SNCR	Wed, Apr 23, 2014	293.49	295.02	287.37	290.16
1974	NASDAQ	SNCR	Tue, Apr 22, 2014	289.62	300.51	282.87	295.38
1973	NASDAQ	SNCR	Mon, Apr 21, 2014	288.18	288.54	282.87	288.27
1972	NASDAQ	SNCR	Thu, Apr 17, 2014	279.99	290.07	275.00	288.45
1971	NASDAQ	SNCR	Wed, Apr 16, 2014	279.99	283.05	273.15	281.25
1970	NASDAQ	SNCR	Tue, Apr 15, 2014	274.77	281.43	268.29	278.91
1969	NASDAQ	SNCR	Mon, Apr 14, 2014	277.83	279.54	269.19	273.96
1968	NASDAQ	SNCR	Fri, Apr 11, 2014	281.97	286.74	274.95	278.28
1967	NASDAQ	SNCR	Thu, Apr 10, 2014	297.27	297.45	283.41	285.39
1966	NASDAQ	SNCR	Wed, Apr 9, 2014	286.38	296.91	283.07	296.73
1965	NASDAQ	SNCR	Tue, Apr 8, 2014	300.78	303.21	280.89	285.57
1964	NASDAQ	SNCR	Mon, Apr 7, 2014	290.79	300.78	287.10	299.52
1963	NASDAQ	SNCR	Fri, Apr 4, 2014	309.96	315.05	289.89	292.41
1962	NASDAQ	SNCR	Thu, Apr 3, 2014	318.60	318.96	305.73	307.62
1961	NASDAQ	SNCR	Wed, Apr 2, 2014	316.62	318.87	314.37	316.98
1960	NASDAQ	SNCR	Tue, Apr 1, 2014	309.06	318.24	309.06	316.71
1959	NASDAQ	SNCR	Mon, Mar 31, 2014	306.54	310.77	303.40	308.61
1958	NASDAQ	SNCR	Fri, Mar 28, 2014	299.25	307.80	299.11	303.12
1957	NASDAQ	SNCR	Thu, Mar 27, 2014	301.14	304.83	295.29	298.98
1956	NASDAQ	SNCR	Wed, Mar 26, 2014	313.20	316.94	301.59	302.13
1955	NASDAQ	SNCR	Tue, Mar 25, 2014	311.04	317.34	305.91	310.59
1954	NASDAQ	SNCR	Mon, Mar 24, 2014	316.80	320.49	302.94	309.42
1953	NASDAQ	SNCR	Fri, Mar 21, 2014	317.70	323.46	314.55	316.89
1952	NASDAQ	SNCR	Thu, Mar 20, 2014	320.67	322.05	304.11	317.16
1951	NASDAQ	SNCR	Wed, Mar 19, 2014	317.52	340.74	317.52	327.96
1950	NASDAQ	SNCR	Tue, Mar 18, 2014	314.64	322.65	311.81	316.44
1949	NASDAQ	SNCR	Mon, Mar 17, 2014	311.13	315.90	309.15	313.74
1948	NASDAQ	SNCR	Fri, Mar 14, 2014	298.44	311.22	298.44	308.79
1947	NASDAQ	SNCR	Thu, Mar 13, 2014	310.50	312.84	297.18	298.62
1946	NASDAQ	SNCR	Wed, Mar 12, 2014	305.37	311.40	301.59	309.06
1945	NASDAQ	SNCR	Tue, Mar 11, 2014	306.99	311.67	302.67	303.66
1944	NASDAQ	SNCR	Mon, Mar 10, 2014	308.43	310.05	302.67	305.19
1943	NASDAQ	SNCR	Fri, Mar 7, 2014	314.46	314.91	307.53	310.05
1942	NASDAQ	SNCR	Thu, Mar 6, 2014	313.29	314.80	309.78	311.49
1941	NASDAQ	SNCR	Wed, Mar 5, 2014	307.98	313.47	305.46	311.85
1940	NASDAQ	SNCR	Tue, Mar 4, 2014	308.43	313.65	307.62	309.33
1939	NASDAQ	SNCR	Mon, Mar 3, 2014	304.56	307.35	297.90	305.91
1938	NASDAQ	SNCR	Fri, Feb 28, 2014	313.92	317.88	306.81	309.42
1937	NASDAQ	SNCR	Thu, Feb 27, 2014	302.04	313.65	297.14	312.75
1936	NASDAQ	SNCR	Wed, Feb 26, 2014	294.93	308.25	294.93	302.04
1935	NASDAQ	SNCR	Tue, Feb 25, 2014	292.50	294.75	288.00	290.70
1934	NASDAQ	SNCR	Mon, Feb 24, 2014	292.95	295.02	288.09	291.78
1933	NASDAQ	SNCR	Fri, Feb 21, 2014	290.16	294.39	287.35	291.51
1932	NASDAQ	SNCR	Thu, Feb 20, 2014	286.38	291.33	284.85	290.16
1931	NASDAQ	SNCR	Wed, Feb 19, 2014	294.30	297.72	289.80	290.34
1930	NASDAQ	SNCR	Tue, Feb 18, 2014	292.68	298.35	292.14	294.66
1929	NASDAQ	SNCR	Fri, Feb 14, 2014	292.59	295.92	290.79	292.41
1928	NASDAQ	SNCR	Thu, Feb 13, 2014	283.50	292.50	281.25	291.60
1927	NASDAQ	SNCR	Wed, Feb 12, 2014	287.37	289.71	283.68	285.03
1926	NASDAQ	SNCR	Tue, Feb 11, 2014	294.39	299.70	286.74	288.00
1925	NASDAQ	SNCR	Mon, Feb 10, 2014	290.88	296.55	287.01	289.98
1924	NASDAQ	SNCR	Fri, Feb 7, 2014	284.04	300.60	284.04	289.89
1923	NASDAQ	SNCR	Thu, Feb 6, 2014	279.00	294.48	267.84	284.04
1922	NASDAQ	SNCR	Wed, Feb 5, 2014	233.46	242.73	227.52	240.03
1921	NASDAQ	SNCR	Tue, Feb 4, 2014	239.76	241.47	233.96	235.08
1920	NASDAQ	SNCR	Mon, Feb 3, 2014	240.84	247.68	233.10	238.41
1919	NASDAQ	SNCR	Fri, Jan 31, 2014	240.75	242.19	235.80	239.94
1918	NASDAQ	SNCR	Thu, Jan 30, 2014	243.00	247.14	240.03	245.61
1917	NASDAQ	SNCR	Wed, Jan 29, 2014	248.04	251.06	233.37	239.76
1916	NASDAQ	SNCR	Tue, Jan 28, 2014	256.14	259.74	251.37	252.09
1915	NASDAQ	SNCR	Mon, Jan 27, 2014	267.30	269.91	257.76	258.21
1914	NASDAQ	SNCR	Fri, Jan 24, 2014	269.19	272.11	263.25	265.95
1913	NASDAQ	SNCR	Thu, Jan 23, 2014	269.73	274.59	264.56	270.09
1912	NASDAQ	SNCR	Wed, Jan 22, 2014	276.39	276.39	267.30	269.91
1911	NASDAQ	SNCR	Tue, Jan 21, 2014	277.47	278.60	272.88	275.13
1910	NASDAQ	SNCR	Fri, Jan 17, 2014	281.70	281.70	273.24	274.32
1909	NASDAQ	SNCR	Thu, Jan 16, 2014	284.85	285.93	279.43	282.06
1908	NASDAQ	SNCR	Wed, Jan 15, 2014	277.38	286.11	274.64	284.49
1907	NASDAQ	SNCR	Tue, Jan 14, 2014	271.08	279.27	267.30	277.29
1906	NASDAQ	SNCR	Mon, Jan 13, 2014	281.88	284.94	267.75	270.36
1905	NASDAQ	SNCR	Fri, Jan 10, 2014	279.63	282.60	277.90	282.06
1904	NASDAQ	SNCR	Thu, Jan 9, 2014	284.58	287.91	276.93	278.64
1903	NASDAQ	SNCR	Wed, Jan 8, 2014	278.46	286.83	275.67	283.14
1902	NASDAQ	SNCR	Tue, Jan 7, 2014	270.90	280.17	270.90	278.01
1901	NASDAQ	SNCR	Mon, Jan 6, 2014	276.21	280.89	270.00	270.54
1900	NASDAQ	SNCR	Fri, Jan 3, 2014	269.55	273.24	265.14	271.62
1899	NASDAQ	SNCR	Thu, Jan 2, 2014	266.85	273.24	265.05	267.30
1898	NASDAQ	SNCR	Tue, Dec 31, 2013	280.26	283.59	278.55	279.63
1897	NASDAQ	SNCR	Mon, Dec 30, 2013	278.73	283.14	277.40	280.44
1896	NASDAQ	SNCR	Fri, Dec 27, 2013	278.91	281.52	276.75	279.63
1895	NASDAQ	SNCR	Thu, Dec 26, 2013	282.15	286.38	279.09	280.26
1894	NASDAQ	SNCR	Tue, Dec 24, 2013	277.83	283.77	275.31	281.07
1893	NASDAQ	SNCR	Mon, Dec 23, 2013	274.68	277.74	271.17	277.74
1892	NASDAQ	SNCR	Fri, Dec 20, 2013	264.15	276.57	260.17	273.33
1891	NASDAQ	SNCR	Thu, Dec 19, 2013	265.05	267.26	259.83	261.09
1890	NASDAQ	SNCR	Wed, Dec 18, 2013	265.41	267.66	258.12	266.49
1889	NASDAQ	SNCR	Tue, Dec 17, 2013	266.94	271.08	260.46	264.78
1888	NASDAQ	SNCR	Mon, Dec 16, 2013	270.00	275.13	265.68	267.84
1887	NASDAQ	SNCR	Fri, Dec 13, 2013	264.96	270.54	261.63	268.47
1886	NASDAQ	SNCR	Thu, Dec 12, 2013	271.80	283.68	263.97	265.14
1885	NASDAQ	SNCR	Wed, Dec 11, 2013	259.20	261.72	249.48	253.53
1884	NASDAQ	SNCR	Tue, Dec 10, 2013	276.48	277.92	260.19	260.28
1883	NASDAQ	SNCR	Mon, Dec 9, 2013	279.63	282.15	273.06	276.21
1882	NASDAQ	SNCR	Fri, Dec 6, 2013	277.83	282.60	276.57	280.89
1881	NASDAQ	SNCR	Thu, Dec 5, 2013	273.42	276.84	272.43	274.50
1880	NASDAQ	SNCR	Wed, Dec 4, 2013	271.35	275.40	268.25	273.15
1879	NASDAQ	SNCR	Tue, Dec 3, 2013	280.44	284.38	270.18	272.25
1878	NASDAQ	SNCR	Mon, Dec 2, 2013	285.30	287.64	279.54	281.16
1877	NASDAQ	SNCR	Fri, Nov 29, 2013	283.50	286.83	281.07	285.57
1876	NASDAQ	SNCR	Wed, Nov 27, 2013	288.27	290.79	281.61	281.79
1875	NASDAQ	SNCR	Tue, Nov 26, 2013	284.49	289.17	282.51	287.91
1874	NASDAQ	SNCR	Mon, Nov 25, 2013	288.45	288.45	282.33	284.22
1873	NASDAQ	SNCR	Fri, Nov 22, 2013	287.37	290.25	286.29	287.28
1872	NASDAQ	SNCR	Thu, Nov 21, 2013	280.53	288.85	278.55	287.73
1871	NASDAQ	SNCR	Wed, Nov 20, 2013	289.71	289.71	279.18	279.99
1870	NASDAQ	SNCR	Tue, Nov 19, 2013	294.12	298.26	285.66	287.91
1869	NASDAQ	SNCR	Mon, Nov 18, 2013	297.81	301.50	293.04	294.93
1868	NASDAQ	SNCR	Fri, Nov 15, 2013	297.81	305.37	296.55	305.10
1867	NASDAQ	SNCR	Thu, Nov 14, 2013	297.27	299.14	293.49	298.17
1866	NASDAQ	SNCR	Wed, Nov 13, 2013	298.35	303.75	293.40	298.62
1865	NASDAQ	SNCR	Tue, Nov 12, 2013	295.11	302.40	295.11	299.34
1864	NASDAQ	SNCR	Mon, Nov 11, 2013	296.46	300.51	293.49	297.18
1863	NASDAQ	SNCR	Fri, Nov 8, 2013	297.54	305.91	294.66	298.53
1862	NASDAQ	SNCR	Thu, Nov 7, 2013	315.00	315.00	292.86	297.09
1861	NASDAQ	SNCR	Wed, Nov 6, 2013	317.34	317.52	308.70	314.46
1860	NASDAQ	SNCR	Tue, Nov 5, 2013	328.50	331.38	303.30	314.64
1859	NASDAQ	SNCR	Mon, Nov 4, 2013	306.72	334.08	298.44	333.90
1858	NASDAQ	SNCR	Fri, Nov 1, 2013	310.59	313.56	301.41	304.38
1857	NASDAQ	SNCR	Thu, Oct 31, 2013	317.25	323.01	311.31	311.58
1856	NASDAQ	SNCR	Wed, Oct 30, 2013	338.94	339.75	327.94	330.75
1855	NASDAQ	SNCR	Tue, Oct 29, 2013	339.12	342.36	330.48	338.04
1854	NASDAQ	SNCR	Mon, Oct 28, 2013	339.75	342.68	337.59	341.01
1853	NASDAQ	SNCR	Fri, Oct 25, 2013	347.13	349.83	338.58	339.93
1852	NASDAQ	SNCR	Thu, Oct 24, 2013	344.16	349.29	341.64	347.04
1851	NASDAQ	SNCR	Wed, Oct 23, 2013	343.53	347.67	337.77	342.54
1850	NASDAQ	SNCR	Tue, Oct 22, 2013	346.68	348.66	341.37	346.41
1849	NASDAQ	SNCR	Mon, Oct 21, 2013	340.83	350.10	339.93	344.79
1848	NASDAQ	SNCR	Fri, Oct 18, 2013	339.21	341.73	335.16	339.66
1847	NASDAQ	SNCR	Thu, Oct 17, 2013	334.53	336.69	333.63	336.42
1846	NASDAQ	SNCR	Wed, Oct 16, 2013	334.35	338.76	329.94	335.16
1845	NASDAQ	SNCR	Tue, Oct 15, 2013	333.54	335.25	329.04	332.64
1844	NASDAQ	SNCR	Mon, Oct 14, 2013	330.66	335.16	328.77	333.45
1843	NASDAQ	SNCR	Fri, Oct 11, 2013	328.14	333.54	324.54	333.45
1842	NASDAQ	SNCR	Thu, Oct 10, 2013	325.17	331.74	324.63	329.40
1841	NASDAQ	SNCR	Wed, Oct 9, 2013	328.41	329.40	319.77	321.57
1840	NASDAQ	SNCR	Tue, Oct 8, 2013	335.97	340.38	325.98	328.05
1839	NASDAQ	SNCR	Mon, Oct 7, 2013	333.45	338.67	331.47	335.25
1838	NASDAQ	SNCR	Fri, Oct 4, 2013	337.95	344.25	335.43	339.75
1837	NASDAQ	SNCR	Thu, Oct 3, 2013	344.34	345.78	337.05	339.48
1836	NASDAQ	SNCR	Wed, Oct 2, 2013	344.34	347.49	342.36	345.06
1835	NASDAQ	SNCR	Tue, Oct 1, 2013	341.37	348.12	336.15	347.58
1834	NASDAQ	SNCR	Mon, Sep 30, 2013	344.25	349.65	336.51	342.54
1833	NASDAQ	SNCR	Fri, Sep 27, 2013	347.49	350.37	344.43	347.76
1832	NASDAQ	SNCR	Thu, Sep 26, 2013	346.05	353.70	343.08	350.28
1831	NASDAQ	SNCR	Wed, Sep 25, 2013	349.83	352.53	345.15	346.23
1830	NASDAQ	SNCR	Tue, Sep 24, 2013	347.85	350.88	341.37	349.47
1829	NASDAQ	SNCR	Mon, Sep 23, 2013	343.26	349.92	338.14	346.41
1828	NASDAQ	SNCR	Fri, Sep 20, 2013	342.00	342.43	330.75	341.91
1827	NASDAQ	SNCR	Thu, Sep 19, 2013	345.69	345.87	339.21	341.82
1826	NASDAQ	SNCR	Wed, Sep 18, 2013	341.01	347.22	339.39	344.25
1825	NASDAQ	SNCR	Tue, Sep 17, 2013	334.89	338.85	332.19	336.33
1824	NASDAQ	SNCR	Mon, Sep 16, 2013	334.17	337.05	332.01	334.17
1823	NASDAQ	SNCR	Fri, Sep 13, 2013	333.81	334.44	329.67	331.02
1822	NASDAQ	SNCR	Thu, Sep 12, 2013	329.04	336.96	326.61	332.37
1821	NASDAQ	SNCR	Wed, Sep 11, 2013	326.97	331.02	322.47	330.75
1820	NASDAQ	SNCR	Tue, Sep 10, 2013	327.96	334.80	326.52	327.51
1819	NASDAQ	SNCR	Mon, Sep 9, 2013	315.27	327.51	314.10	325.17
1818	NASDAQ	SNCR	Fri, Sep 6, 2013	321.93	321.93	311.76	313.74
1817	NASDAQ	SNCR	Thu, Sep 5, 2013	320.58	326.70	319.50	319.95
1816	NASDAQ	SNCR	Wed, Sep 4, 2013	319.05	327.87	318.42	322.83
1815	NASDAQ	SNCR	Tue, Sep 3, 2013	312.75	322.29	310.32	318.15
1814	NASDAQ	SNCR	Fri, Aug 30, 2013	309.78	315.00	307.35	309.42
1813	NASDAQ	SNCR	Thu, Aug 29, 2013	305.37	312.37	305.37	309.24
1812	NASDAQ	SNCR	Wed, Aug 28, 2013	306.00	310.77	305.82	306.27
1811	NASDAQ	SNCR	Tue, Aug 27, 2013	307.17	310.86	305.10	305.91
1810	NASDAQ	SNCR	Mon, Aug 26, 2013	311.49	315.63	311.49	311.85
1809	NASDAQ	SNCR	Fri, Aug 23, 2013	313.47	314.01	304.74	311.58
1808	NASDAQ	SNCR	Thu, Aug 22, 2013	308.79	315.00	306.58	311.13
1807	NASDAQ	SNCR	Wed, Aug 21, 2013	307.62	312.48	304.38	307.62
1806	NASDAQ	SNCR	Tue, Aug 20, 2013	301.05	311.04	299.61	309.78
1805	NASDAQ	SNCR	Mon, Aug 19, 2013	304.11	307.71	299.52	300.33
1804	NASDAQ	SNCR	Fri, Aug 16, 2013	307.89	307.98	302.59	304.92
1803	NASDAQ	SNCR	Thu, Aug 15, 2013	311.94	317.61	308.43	309.51
1802	NASDAQ	SNCR	Wed, Aug 14, 2013	316.98	319.68	312.75	315.27
1801	NASDAQ	SNCR	Tue, Aug 13, 2013	318.06	319.23	311.49	317.97
1800	NASDAQ	SNCR	Mon, Aug 12, 2013	312.12	318.87	312.12	318.42
1799	NASDAQ	SNCR	Fri, Aug 9, 2013	309.51	317.61	308.43	315.63
1798	NASDAQ	SNCR	Thu, Aug 8, 2013	315.00	317.88	311.00	311.58
1797	NASDAQ	SNCR	Wed, Aug 7, 2013	311.40	316.17	311.04	313.65
1796	NASDAQ	SNCR	Tue, Aug 6, 2013	319.23	322.38	311.13	313.20
1795	NASDAQ	SNCR	Mon, Aug 5, 2013	312.75	328.41	312.30	321.48
1794	NASDAQ	SNCR	Fri, Aug 2, 2013	307.62	314.82	305.46	310.50
1793	NASDAQ	SNCR	Thu, Aug 1, 2013	313.20	319.95	307.44	313.02
1792	NASDAQ	SNCR	Wed, Jul 31, 2013	292.95	314.82	292.95	310.41
1791	NASDAQ	SNCR	Tue, Jul 30, 2013	272.79	276.03	268.56	271.98
1790	NASDAQ	SNCR	Mon, Jul 29, 2013	274.05	274.41	268.38	270.81
1789	NASDAQ	SNCR	Fri, Jul 26, 2013	272.70	275.76	269.64	271.35
1788	NASDAQ	SNCR	Thu, Jul 25, 2013	272.43	275.85	271.17	275.31
1787	NASDAQ	SNCR	Wed, Jul 24, 2013	270.18	272.43	268.83	272.07
1786	NASDAQ	SNCR	Tue, Jul 23, 2013	270.45	272.52	267.48	269.91
1785	NASDAQ	SNCR	Mon, Jul 22, 2013	267.66	270.63	264.87	270.09
1784	NASDAQ	SNCR	Fri, Jul 19, 2013	269.37	271.35	264.11	267.66
1783	NASDAQ	SNCR	Thu, Jul 18, 2013	269.91	272.43	266.04	270.99
1782	NASDAQ	SNCR	Wed, Jul 17, 2013	266.94	270.09	264.33	269.73
1781	NASDAQ	SNCR	Tue, Jul 16, 2013	266.85	269.19	261.09	265.23
1780	NASDAQ	SNCR	Mon, Jul 15, 2013	262.71	268.38	258.41	265.86
1779	NASDAQ	SNCR	Fri, Jul 12, 2013	263.97	266.40	260.91	261.72
1778	NASDAQ	SNCR	Thu, Jul 11, 2013	252.81	256.50	251.10	256.32
1777	NASDAQ	SNCR	Wed, Jul 10, 2013	240.57	250.65	240.57	247.14
1776	NASDAQ	SNCR	Tue, Jul 9, 2013	261.45	261.45	239.45	240.75
1775	NASDAQ	SNCR	Mon, Jul 8, 2013	276.21	276.21	270.99	272.25
1774	NASDAQ	SNCR	Fri, Jul 5, 2013	279.09	279.09	272.70	276.03
1773	NASDAQ	SNCR	Wed, Jul 3, 2013	273.60	275.24	271.80	274.05
1772	NASDAQ	SNCR	Tue, Jul 2, 2013	276.03	279.63	273.78	275.13
1771	NASDAQ	SNCR	Mon, Jul 1, 2013	279.36	279.45	273.96	276.39
1770	NASDAQ	SNCR	Fri, Jun 28, 2013	282.78	284.67	277.11	277.83
1769	NASDAQ	SNCR	Thu, Jun 27, 2013	268.83	283.23	267.30	282.87
1768	NASDAQ	SNCR	Wed, Jun 26, 2013	272.70	272.70	264.60	264.78
1767	NASDAQ	SNCR	Tue, Jun 25, 2013	273.51	278.19	268.83	272.25
1766	NASDAQ	SNCR	Mon, Jun 24, 2013	273.87	274.68	270.36	271.89
1765	NASDAQ	SNCR	Fri, Jun 21, 2013	280.35	280.49	273.60	277.47
1764	NASDAQ	SNCR	Thu, Jun 20, 2013	281.61	283.77	275.49	279.45
1763	NASDAQ	SNCR	Wed, Jun 19, 2013	292.23	292.23	279.00	283.86
1762	NASDAQ	SNCR	Tue, Jun 18, 2013	288.90	291.87	286.65	291.60
1761	NASDAQ	SNCR	Mon, Jun 17, 2013	287.01	288.72	281.43	288.36
1760	NASDAQ	SNCR	Fri, Jun 14, 2013	286.20	287.64	280.89	284.13
1759	NASDAQ	SNCR	Thu, Jun 13, 2013	283.68	286.83	281.30	286.29
1758	NASDAQ	SNCR	Wed, Jun 12, 2013	285.30	286.65	282.51	283.68
1757	NASDAQ	SNCR	Tue, Jun 11, 2013	279.27	286.65	278.64	282.51
1756	NASDAQ	SNCR	Mon, Jun 10, 2013	280.89	286.56	279.81	283.32
1755	NASDAQ	SNCR	Fri, Jun 7, 2013	278.28	282.51	276.30	281.43
1754	NASDAQ	SNCR	Thu, Jun 6, 2013	278.01	279.72	273.87	279.09
1753	NASDAQ	SNCR	Wed, Jun 5, 2013	283.05	286.47	273.69	277.02
1752	NASDAQ	SNCR	Tue, Jun 4, 2013	285.93	289.53	280.26	282.96
1751	NASDAQ	SNCR	Mon, Jun 3, 2013	281.97	286.38	278.10	284.67
1750	NASDAQ	SNCR	Fri, May 31, 2013	282.69	289.08	281.88	282.15
1749	NASDAQ	SNCR	Thu, May 30, 2013	283.23	286.74	279.00	285.03
1748	NASDAQ	SNCR	Wed, May 29, 2013	281.70	284.49	274.50	281.97
1747	NASDAQ	SNCR	Tue, May 28, 2013	280.89	286.02	277.56	282.42
1746	NASDAQ	SNCR	Fri, May 24, 2013	277.20	278.73	273.51	276.12
1745	NASDAQ	SNCR	Thu, May 23, 2013	278.19	281.43	277.93	279.18
1744	NASDAQ	SNCR	Wed, May 22, 2013	283.77	288.99	276.93	280.53
1743	NASDAQ	SNCR	Tue, May 21, 2013	288.00	288.90	283.50	283.77
1742	NASDAQ	SNCR	Mon, May 20, 2013	295.56	296.82	287.91	288.72
1741	NASDAQ	SNCR	Fri, May 17, 2013	279.72	295.65	278.10	290.79
1740	NASDAQ	SNCR	Thu, May 16, 2013	274.50	280.62	273.15	279.00
1739	NASDAQ	SNCR	Wed, May 15, 2013	275.04	277.74	274.41	274.86
1738	NASDAQ	SNCR	Tue, May 14, 2013	273.42	278.46	273.42	276.57
1737	NASDAQ	SNCR	Mon, May 13, 2013	274.77	277.29	272.79	275.04
1736	NASDAQ	SNCR	Fri, May 10, 2013	275.31	278.01	273.69	276.75
1735	NASDAQ	SNCR	Thu, May 9, 2013	264.78	274.14	264.78	272.43
1734	NASDAQ	SNCR	Wed, May 8, 2013	266.58	270.59	266.40	269.10
1733	NASDAQ	SNCR	Tue, May 7, 2013	276.30	276.30	266.67	268.20
1732	NASDAQ	SNCR	Mon, May 6, 2013	274.05	276.66	273.24	276.66
1731	NASDAQ	SNCR	Fri, May 3, 2013	274.50	278.82	273.61	274.05
1730	NASDAQ	SNCR	Thu, May 2, 2013	252.81	275.13	249.30	271.98
1729	NASDAQ	SNCR	Wed, May 1, 2013	253.44	256.05	246.15	246.60
1728	NASDAQ	SNCR	Tue, Apr 30, 2013	251.19	258.48	249.84	255.06
1727	NASDAQ	SNCR	Mon, Apr 29, 2013	247.32	252.81	244.04	251.91
1726	NASDAQ	SNCR	Fri, Apr 26, 2013	243.81	249.12	243.63	245.70
1725	NASDAQ	SNCR	Thu, Apr 25, 2013	245.88	252.45	243.90	244.08
1724	NASDAQ	SNCR	Wed, Apr 24, 2013	242.55	247.86	242.55	243.97
1723	NASDAQ	SNCR	Tue, Apr 23, 2013	241.56	244.26	238.41	242.01
1722	NASDAQ	SNCR	Mon, Apr 22, 2013	240.48	243.09	234.00	239.85
1721	NASDAQ	SNCR	Fri, Apr 19, 2013	233.46	239.76	230.67	239.22
1720	NASDAQ	SNCR	Thu, Apr 18, 2013	244.35	244.35	231.39	233.73
1719	NASDAQ	SNCR	Wed, Apr 17, 2013	245.70	247.68	240.39	243.27
1718	NASDAQ	SNCR	Tue, Apr 16, 2013	245.61	248.76	243.18	247.86
1717	NASDAQ	SNCR	Mon, Apr 15, 2013	249.75	254.79	241.65	242.10
1716	NASDAQ	SNCR	Fri, Apr 12, 2013	249.84	252.54	246.96	251.82
1715	NASDAQ	SNCR	Thu, Apr 11, 2013	251.73	254.34	249.57	250.56
1714	NASDAQ	SNCR	Wed, Apr 10, 2013	250.11	254.88	249.84	253.35
1713	NASDAQ	SNCR	Tue, Apr 9, 2013	251.37	252.36	249.48	249.75
1712	NASDAQ	SNCR	Mon, Apr 8, 2013	252.81	252.81	248.04	250.83
1711	NASDAQ	SNCR	Fri, Apr 5, 2013	256.32	257.13	250.83	252.72
1710	NASDAQ	SNCR	Thu, Apr 4, 2013	259.11	261.54	257.85	261.09
1709	NASDAQ	SNCR	Wed, Apr 3, 2013	270.45	272.52	256.59	259.38
1708	NASDAQ	SNCR	Tue, Apr 2, 2013	279.72	281.70	269.28	271.26
1707	NASDAQ	SNCR	Mon, Apr 1, 2013	278.64	279.36	271.54	278.19
1706	NASDAQ	SNCR	Thu, Mar 28, 2013	270.54	280.89	269.55	279.27
1705	NASDAQ	SNCR	Wed, Mar 27, 2013	269.37	271.89	266.36	270.00
1704	NASDAQ	SNCR	Tue, Mar 26, 2013	271.26	271.62	267.21	271.44
1703	NASDAQ	SNCR	Mon, Mar 25, 2013	272.07	275.94	265.86	269.64
1702	NASDAQ	SNCR	Fri, Mar 22, 2013	276.12	276.21	269.55	271.98
1701	NASDAQ	SNCR	Thu, Mar 21, 2013	275.04	278.82	269.91	275.85
1700	NASDAQ	SNCR	Wed, Mar 20, 2013	283.59	286.56	276.03	278.19
1699	NASDAQ	SNCR	Tue, Mar 19, 2013	282.15	283.41	278.73	282.24
1698	NASDAQ	SNCR	Mon, Mar 18, 2013	278.19	283.41	278.19	282.33
1697	NASDAQ	SNCR	Fri, Mar 15, 2013	282.87	284.58	279.45	281.88
1696	NASDAQ	SNCR	Thu, Mar 14, 2013	277.92	285.30	276.75	283.77
1695	NASDAQ	SNCR	Wed, Mar 13, 2013	277.02	279.09	275.58	276.84
1694	NASDAQ	SNCR	Tue, Mar 12, 2013	278.28	282.51	274.86	277.65
1693	NASDAQ	SNCR	Mon, Mar 11, 2013	287.37	288.00	278.19	279.81
1692	NASDAQ	SNCR	Fri, Mar 8, 2013	281.34	282.60	274.14	278.01
1691	NASDAQ	SNCR	Thu, Mar 7, 2013	275.76	286.65	274.50	279.27
1690	NASDAQ	SNCR	Wed, Mar 6, 2013	273.06	281.25	271.89	276.57
1689	NASDAQ	SNCR	Tue, Mar 5, 2013	270.81	276.75	269.46	276.03
1688	NASDAQ	SNCR	Mon, Mar 4, 2013	269.01	275.40	269.01	270.00
1687	NASDAQ	SNCR	Fri, Mar 1, 2013	268.29	272.70	267.57	271.80
1686	NASDAQ	SNCR	Thu, Feb 28, 2013	272.43	278.55	271.35	271.53
1685	NASDAQ	SNCR	Wed, Feb 27, 2013	272.07	275.40	270.63	273.51
1684	NASDAQ	SNCR	Tue, Feb 26, 2013	269.82	275.04	268.02	272.34
1683	NASDAQ	SNCR	Mon, Feb 25, 2013	275.49	276.66	268.47	268.74
1682	NASDAQ	SNCR	Fri, Feb 22, 2013	267.57	273.96	267.48	273.96
1681	NASDAQ	SNCR	Thu, Feb 21, 2013	269.73	271.98	263.34	266.49
1680	NASDAQ	SNCR	Wed, Feb 20, 2013	278.28	282.06	269.64	270.18
1679	NASDAQ	SNCR	Tue, Feb 19, 2013	276.12	285.57	275.76	279.36
1678	NASDAQ	SNCR	Fri, Feb 15, 2013	279.90	281.25	273.08	276.30
1677	NASDAQ	SNCR	Thu, Feb 14, 2013	268.11	281.25	268.07	279.18
1676	NASDAQ	SNCR	Wed, Feb 13, 2013	268.20	269.82	265.32	269.55
1675	NASDAQ	SNCR	Tue, Feb 12, 2013	267.30	275.85	263.88	268.74
1674	NASDAQ	SNCR	Mon, Feb 11, 2013	263.25	263.52	254.88	259.74
1673	NASDAQ	SNCR	Fri, Feb 8, 2013	242.55	267.48	241.83	264.24
1672	NASDAQ	SNCR	Thu, Feb 7, 2013	222.39	222.75	218.25	220.95
1671	NASDAQ	SNCR	Wed, Feb 6, 2013	213.21	222.03	213.03	220.95
1670	NASDAQ	SNCR	Tue, Feb 5, 2013	214.56	218.34	214.42	217.89
1669	NASDAQ	SNCR	Mon, Feb 4, 2013	217.98	219.15	213.48	214.11
1668	NASDAQ	SNCR	Fri, Feb 1, 2013	215.19	220.95	214.83	218.43
1667	NASDAQ	SNCR	Thu, Jan 31, 2013	213.93	216.27	213.03	214.29
1666	NASDAQ	SNCR	Wed, Jan 30, 2013	217.26	217.26	213.30	214.83
1665	NASDAQ	SNCR	Tue, Jan 29, 2013	217.89	219.96	215.82	217.98
1664	NASDAQ	SNCR	Mon, Jan 28, 2013	218.07	221.49	216.18	218.43
1663	NASDAQ	SNCR	Fri, Jan 25, 2013	212.22	218.43	210.15	218.34
1662	NASDAQ	SNCR	Thu, Jan 24, 2013	209.61	212.94	208.98	211.86
1661	NASDAQ	SNCR	Wed, Jan 23, 2013	211.50	212.40	209.25	209.88
1660	NASDAQ	SNCR	Tue, Jan 22, 2013	210.96	212.22	207.81	211.59
1659	NASDAQ	SNCR	Fri, Jan 18, 2013	209.43	212.58	207.72	211.41
1658	NASDAQ	SNCR	Thu, Jan 17, 2013	210.33	212.49	208.62	209.43
1657	NASDAQ	SNCR	Wed, Jan 16, 2013	213.48	215.46	207.90	208.62
1656	NASDAQ	SNCR	Tue, Jan 15, 2013	203.58	205.29	201.78	203.49
1655	NASDAQ	SNCR	Mon, Jan 14, 2013	206.91	207.18	201.78	204.30
1654	NASDAQ	SNCR	Fri, Jan 11, 2013	208.17	209.88	204.48	206.64
1653	NASDAQ	SNCR	Thu, Jan 10, 2013	210.96	213.29	200.79	207.18
1652	NASDAQ	SNCR	Wed, Jan 9, 2013	198.36	198.36	194.36	194.94
1651	NASDAQ	SNCR	Tue, Jan 8, 2013	193.86	197.46	191.70	195.30
1650	NASDAQ	SNCR	Mon, Jan 7, 2013	193.86	196.20	191.88	194.85
1649	NASDAQ	SNCR	Fri, Jan 4, 2013	193.14	196.56	191.97	194.94
1648	NASDAQ	SNCR	Thu, Jan 3, 2013	194.85	197.01	191.70	192.06
1647	NASDAQ	SNCR	Wed, Jan 2, 2013	185.40	195.12	185.04	194.67
1646	NASDAQ	SNCR	Mon, Dec 31, 2012	190.71	194.22	189.72	189.81
1645	NASDAQ	SNCR	Fri, Dec 28, 2012	184.41	193.68	183.51	190.53
1644	NASDAQ	SNCR	Thu, Dec 27, 2012	186.03	186.03	182.52	184.41
1643	NASDAQ	SNCR	Wed, Dec 26, 2012	186.75	188.73	183.83	185.31
1642	NASDAQ	SNCR	Mon, Dec 24, 2012	186.21	186.93	183.60	185.85
1641	NASDAQ	SNCR	Fri, Dec 21, 2012	182.61	186.48	181.08	185.49
1640	NASDAQ	SNCR	Thu, Dec 20, 2012	184.41	184.68	180.45	183.24
1639	NASDAQ	SNCR	Wed, Dec 19, 2012	181.08	187.20	181.08	184.23
1638	NASDAQ	SNCR	Tue, Dec 18, 2012	178.56	180.90	178.56	180.45
1637	NASDAQ	SNCR	Mon, Dec 17, 2012	180.36	181.89	178.47	178.74
1636	NASDAQ	SNCR	Fri, Dec 14, 2012	177.39	181.62	176.27	180.27
1635	NASDAQ	SNCR	Thu, Dec 13, 2012	179.28	182.34	177.57	178.74
1634	NASDAQ	SNCR	Wed, Dec 12, 2012	180.18	181.89	177.12	180.54
1633	NASDAQ	SNCR	Tue, Dec 11, 2012	176.13	182.25	176.13	179.19
1632	NASDAQ	SNCR	Mon, Dec 10, 2012	172.80	175.50	171.81	175.41
1631	NASDAQ	SNCR	Fri, Dec 7, 2012	173.16	173.61	171.55	172.89
1630	NASDAQ	SNCR	Thu, Dec 6, 2012	170.64	173.88	170.64	172.80
1629	NASDAQ	SNCR	Wed, Dec 5, 2012	170.46	171.90	168.21	171.36
1628	NASDAQ	SNCR	Tue, Dec 4, 2012	164.25	170.29	164.25	169.83
1627	NASDAQ	SNCR	Mon, Dec 3, 2012	165.24	166.86	161.82	165.51
1626	NASDAQ	SNCR	Fri, Nov 30, 2012	166.50	166.50	164.07	164.34
1625	NASDAQ	SNCR	Thu, Nov 29, 2012	160.83	166.77	160.20	165.87
1624	NASDAQ	SNCR	Wed, Nov 28, 2012	156.60	160.20	155.52	160.20
1623	NASDAQ	SNCR	Tue, Nov 27, 2012	157.05	160.34	155.97	157.59
1622	NASDAQ	SNCR	Mon, Nov 26, 2012	157.59	158.66	156.33	157.50
1621	NASDAQ	SNCR	Fri, Nov 23, 2012	158.49	158.94	157.86	158.76
1620	NASDAQ	SNCR	Wed, Nov 21, 2012	158.04	159.48	157.14	157.59
1619	NASDAQ	SNCR	Tue, Nov 20, 2012	161.01	161.01	156.87	158.04
1618	NASDAQ	SNCR	Mon, Nov 19, 2012	158.40	163.71	158.40	161.91
1617	NASDAQ	SNCR	Fri, Nov 16, 2012	158.13	159.37	153.72	156.87
1616	NASDAQ	SNCR	Thu, Nov 15, 2012	158.76	159.93	157.86	158.67
1615	NASDAQ	SNCR	Wed, Nov 14, 2012	160.74	164.97	157.68	158.22
1614	NASDAQ	SNCR	Tue, Nov 13, 2012	161.82	162.45	159.21	159.57
1613	NASDAQ	SNCR	Mon, Nov 12, 2012	164.07	166.41	162.09	162.90
1612	NASDAQ	SNCR	Fri, Nov 9, 2012	167.31	168.64	163.98	164.16
1611	NASDAQ	SNCR	Thu, Nov 8, 2012	172.53	175.86	167.67	167.76
1610	NASDAQ	SNCR	Wed, Nov 7, 2012	171.54	174.42	170.73	173.17
1609	NASDAQ	SNCR	Tue, Nov 6, 2012	185.22	185.31	167.31	173.43
1608	NASDAQ	SNCR	Mon, Nov 5, 2012	184.86	189.62	182.83	185.40
1607	NASDAQ	SNCR	Fri, Nov 2, 2012	187.65	188.28	184.23	184.59
1606	NASDAQ	SNCR	Thu, Nov 1, 2012	183.69	187.92	182.97	186.75
1605	NASDAQ	SNCR	Wed, Oct 31, 2012	184.32	184.85	181.80	184.41
1604	NASDAQ	SNCR	Fri, Oct 26, 2012	185.04	186.48	182.43	184.59
1603	NASDAQ	SNCR	Thu, Oct 25, 2012	186.84	188.46	183.15	184.68
1602	NASDAQ	SNCR	Wed, Oct 24, 2012	186.48	188.46	184.14	185.40
1601	NASDAQ	SNCR	Tue, Oct 23, 2012	181.26	186.12	180.72	185.94
1600	NASDAQ	SNCR	Mon, Oct 22, 2012	184.77	186.48	183.33	184.05
1599	NASDAQ	SNCR	Fri, Oct 19, 2012	187.83	188.91	182.07	185.22
1598	NASDAQ	SNCR	Thu, Oct 18, 2012	193.23	195.84	188.19	188.91
1597	NASDAQ	SNCR	Wed, Oct 17, 2012	195.30	200.67	192.33	194.76
1596	NASDAQ	SNCR	Tue, Oct 16, 2012	196.20	199.98	196.17	199.53
1595	NASDAQ	SNCR	Mon, Oct 15, 2012	198.99	201.33	194.40	194.85
1594	NASDAQ	SNCR	Fri, Oct 12, 2012	202.59	204.75	197.37	197.82
1593	NASDAQ	SNCR	Thu, Oct 11, 2012	203.31	205.20	201.69	203.13
1592	NASDAQ	SNCR	Wed, Oct 10, 2012	205.83	206.19	199.71	201.96
1591	NASDAQ	SNCR	Tue, Oct 9, 2012	211.41	214.11	205.20	205.29
1590	NASDAQ	SNCR	Mon, Oct 8, 2012	210.69	213.12	210.69	211.95
1589	NASDAQ	SNCR	Fri, Oct 5, 2012	217.26	217.44	211.77	212.40
1588	NASDAQ	SNCR	Thu, Oct 4, 2012	216.81	217.53	210.42	216.81
1587	NASDAQ	SNCR	Wed, Oct 3, 2012	216.72	218.61	214.92	216.09
1586	NASDAQ	SNCR	Tue, Oct 2, 2012	210.06	217.89	207.36	216.72
1585	NASDAQ	SNCR	Mon, Oct 1, 2012	207.72	210.33	204.48	208.44
1584	NASDAQ	SNCR	Fri, Sep 28, 2012	208.17	209.79	205.83	206.10
1583	NASDAQ	SNCR	Thu, Sep 27, 2012	209.79	211.77	207.63	209.43
1582	NASDAQ	SNCR	Wed, Sep 26, 2012	205.11	209.25	203.94	208.44
1581	NASDAQ	SNCR	Tue, Sep 25, 2012	220.77	220.77	205.74	206.10
1580	NASDAQ	SNCR	Mon, Sep 24, 2012	218.88	224.82	216.09	219.51
1579	NASDAQ	SNCR	Fri, Sep 21, 2012	225.45	227.97	220.14	220.68
1578	NASDAQ	SNCR	Thu, Sep 20, 2012	220.05	223.56	217.08	222.30
1577	NASDAQ	SNCR	Wed, Sep 19, 2012	216.09	221.76	215.64	221.40
1576	NASDAQ	SNCR	Tue, Sep 18, 2012	216.00	218.61	213.48	216.45
1575	NASDAQ	SNCR	Mon, Sep 17, 2012	220.95	221.76	215.64	216.72
1574	NASDAQ	SNCR	Fri, Sep 14, 2012	220.50	226.44	219.06	220.41
1573	NASDAQ	SNCR	Thu, Sep 13, 2012	217.80	221.40	217.71	218.88
1572	NASDAQ	SNCR	Wed, Sep 12, 2012	215.37	220.32	213.75	219.78
1571	NASDAQ	SNCR	Tue, Sep 11, 2012	211.50	219.69	211.50	215.73
1570	NASDAQ	SNCR	Mon, Sep 10, 2012	208.35	213.66	207.54	210.87
1569	NASDAQ	SNCR	Fri, Sep 7, 2012	210.87	213.39	205.56	211.41
1568	NASDAQ	SNCR	Thu, Sep 6, 2012	207.09	215.28	207.00	212.22
1567	NASDAQ	SNCR	Wed, Sep 5, 2012	202.59	207.90	200.59	205.38
1566	NASDAQ	SNCR	Tue, Sep 4, 2012	198.27	205.02	196.02	203.31
1565	NASDAQ	SNCR	Fri, Aug 31, 2012	204.21	208.80	199.89	207.09
1564	NASDAQ	SNCR	Thu, Aug 30, 2012	201.87	203.76	201.15	201.96
1563	NASDAQ	SNCR	Wed, Aug 29, 2012	202.05	204.21	200.16	203.85
1562	NASDAQ	SNCR	Tue, Aug 28, 2012	201.33	204.39	200.12	201.87
1561	NASDAQ	SNCR	Mon, Aug 27, 2012	198.90	203.13	198.72	201.87
1560	NASDAQ	SNCR	Fri, Aug 24, 2012	198.72	200.25	196.47	197.91
1559	NASDAQ	SNCR	Thu, Aug 23, 2012	203.76	204.39	195.93	198.81
1558	NASDAQ	SNCR	Wed, Aug 22, 2012	204.21	206.10	201.87	204.75
1557	NASDAQ	SNCR	Tue, Aug 21, 2012	205.29	207.90	202.50	204.30
1556	NASDAQ	SNCR	Mon, Aug 20, 2012	207.81	208.62	203.13	204.39
1555	NASDAQ	SNCR	Fri, Aug 17, 2012	203.94	210.06	202.86	208.80
1554	NASDAQ	SNCR	Thu, Aug 16, 2012	196.02	206.82	196.02	204.48
1553	NASDAQ	SNCR	Wed, Aug 15, 2012	196.38	198.00	195.75	197.19
1552	NASDAQ	SNCR	Tue, Aug 14, 2012	197.55	198.09	196.02	197.64
1551	NASDAQ	SNCR	Mon, Aug 13, 2012	197.55	198.09	194.40	197.55
1550	NASDAQ	SNCR	Fri, Aug 10, 2012	197.55	198.81	195.30	198.27
1549	NASDAQ	SNCR	Thu, Aug 9, 2012	200.61	200.61	195.93	197.64
1548	NASDAQ	SNCR	Wed, Aug 8, 2012	199.62	203.94	198.99	200.16
1547	NASDAQ	SNCR	Tue, Aug 7, 2012	201.60	201.60	198.99	199.89
1546	NASDAQ	SNCR	Mon, Aug 6, 2012	194.31	202.41	188.15	200.70
1545	NASDAQ	SNCR	Fri, Aug 3, 2012	198.81	202.05	190.26	195.93
1544	NASDAQ	SNCR	Thu, Aug 2, 2012	161.28	198.63	157.05	198.45
1543	NASDAQ	SNCR	Wed, Aug 1, 2012	172.80	172.89	162.18	162.18
1542	NASDAQ	SNCR	Tue, Jul 31, 2012	158.94	174.51	158.76	172.08
1541	NASDAQ	SNCR	Mon, Jul 30, 2012	166.95	166.95	158.49	159.03
1540	NASDAQ	SNCR	Fri, Jul 27, 2012	167.22	170.37	165.78	166.59
1539	NASDAQ	SNCR	Thu, Jul 26, 2012	169.29	175.41	164.97	166.95
1538	NASDAQ	SNCR	Wed, Jul 25, 2012	162.54	165.96	162.54	165.78
1537	NASDAQ	SNCR	Tue, Jul 24, 2012	162.45	163.53	159.98	161.01
1536	NASDAQ	SNCR	Mon, Jul 23, 2012	166.32	166.77	162.27	162.54
1535	NASDAQ	SNCR	Fri, Jul 20, 2012	166.59	171.63	166.41	171.00
1534	NASDAQ	SNCR	Thu, Jul 19, 2012	167.76	174.42	167.40	170.37
1533	NASDAQ	SNCR	Wed, Jul 18, 2012	162.00	167.76	159.59	166.32
1532	NASDAQ	SNCR	Tue, Jul 17, 2012	165.78	165.78	159.93	162.72
1531	NASDAQ	SNCR	Mon, Jul 16, 2012	166.50	166.59	163.44	164.07
1530	NASDAQ	SNCR	Fri, Jul 13, 2012	168.48	169.74	167.04	167.31
1529	NASDAQ	SNCR	Thu, Jul 12, 2012	163.89	169.02	161.37	168.21
1528	NASDAQ	SNCR	Wed, Jul 11, 2012	166.41	167.13	164.25	165.69
1527	NASDAQ	SNCR	Tue, Jul 10, 2012	166.32	168.48	164.52	165.51
1526	NASDAQ	SNCR	Mon, Jul 9, 2012	168.39	168.39	163.80	165.60
1525	NASDAQ	SNCR	Fri, Jul 6, 2012	172.89	172.89	166.77	169.74
1524	NASDAQ	SNCR	Thu, Jul 5, 2012	170.91	175.95	169.83	175.50
1523	NASDAQ	SNCR	Tue, Jul 3, 2012	165.60	171.90	164.79	171.54
1522	NASDAQ	SNCR	Mon, Jul 2, 2012	167.04	167.49	164.43	165.42
1521	NASDAQ	SNCR	Fri, Jun 29, 2012	163.62	168.84	161.82	166.23
1520	NASDAQ	SNCR	Thu, Jun 28, 2012	161.73	163.35	156.24	159.48
1519	NASDAQ	SNCR	Wed, Jun 27, 2012	163.08	165.24	162.27	163.53
1518	NASDAQ	SNCR	Tue, Jun 26, 2012	160.65	164.07	160.02	162.99
1517	NASDAQ	SNCR	Mon, Jun 25, 2012	163.62	163.89	160.74	161.46
1516	NASDAQ	SNCR	Fri, Jun 22, 2012	164.25	166.77	163.08	165.69
1515	NASDAQ	SNCR	Thu, Jun 21, 2012	172.98	173.07	163.17	163.53
1514	NASDAQ	SNCR	Wed, Jun 20, 2012	172.26	176.04	171.36	172.80
1513	NASDAQ	SNCR	Tue, Jun 19, 2012	167.76	172.62	167.04	171.90
1512	NASDAQ	SNCR	Mon, Jun 18, 2012	162.00	168.66	160.20	166.05
1511	NASDAQ	SNCR	Fri, Jun 15, 2012	154.80	164.79	154.80	163.89
1510	NASDAQ	SNCR	Thu, Jun 14, 2012	153.36	155.79	152.01	154.35
1509	NASDAQ	SNCR	Wed, Jun 13, 2012	156.69	156.96	153.36	154.17
1508	NASDAQ	SNCR	Tue, Jun 12, 2012	156.33	159.21	155.16	157.68
1507	NASDAQ	SNCR	Mon, Jun 11, 2012	163.44	163.44	155.79	155.97
1506	NASDAQ	SNCR	Fri, Jun 8, 2012	162.63	162.63	158.04	161.10
1505	NASDAQ	SNCR	Thu, Jun 7, 2012	165.24	167.22	163.89	163.89
1504	NASDAQ	SNCR	Wed, Jun 6, 2012	161.55	163.53	160.11	163.35
1503	NASDAQ	SNCR	Tue, Jun 5, 2012	153.45	159.66	153.45	158.94
1502	NASDAQ	SNCR	Mon, Jun 4, 2012	155.79	159.30	153.63	154.17
1501	NASDAQ	SNCR	Fri, Jun 1, 2012	157.05	159.93	155.25	156.06
1500	NASDAQ	SNCR	Thu, May 31, 2012	162.45	167.10	155.61	161.19
1499	NASDAQ	SNCR	Wed, May 30, 2012	159.12	159.93	153.54	154.89
1498	NASDAQ	SNCR	Tue, May 29, 2012	162.99	165.69	158.58	161.37
1497	NASDAQ	SNCR	Fri, May 25, 2012	160.65	163.26	159.30	160.65
1496	NASDAQ	SNCR	Thu, May 24, 2012	169.38	171.09	159.12	161.10
1495	NASDAQ	SNCR	Wed, May 23, 2012	169.56	170.73	160.38	168.57
1494	NASDAQ	SNCR	Tue, May 22, 2012	177.21	177.75	168.75	170.91
1493	NASDAQ	SNCR	Mon, May 21, 2012	174.69	181.08	169.83	176.40
1492	NASDAQ	SNCR	Fri, May 18, 2012	177.48	179.71	172.17	173.70
1491	NASDAQ	SNCR	Thu, May 17, 2012	180.18	181.53	176.58	176.85
1490	NASDAQ	SNCR	Wed, May 16, 2012	185.85	188.28	182.88	183.51
1489	NASDAQ	SNCR	Tue, May 15, 2012	191.88	192.51	185.22	185.76
1488	NASDAQ	SNCR	Mon, May 14, 2012	184.50	191.34	184.50	185.58
1487	NASDAQ	SNCR	Fri, May 11, 2012	183.78	190.80	183.78	190.62
1486	NASDAQ	SNCR	Thu, May 10, 2012	183.33	191.70	183.15	185.67
1485	NASDAQ	SNCR	Wed, May 9, 2012	188.55	188.55	180.00	181.80
1484	NASDAQ	SNCR	Tue, May 8, 2012	199.35	200.25	177.30	181.98
1483	NASDAQ	SNCR	Mon, May 7, 2012	262.80	266.85	252.90	255.06
1482	NASDAQ	SNCR	Fri, May 4, 2012	272.43	273.51	264.51	264.96
1481	NASDAQ	SNCR	Thu, May 3, 2012	282.06	282.96	274.14	274.50
1480	NASDAQ	SNCR	Wed, May 2, 2012	281.61	285.66	276.93	282.06
1479	NASDAQ	SNCR	Tue, May 1, 2012	281.43	288.18	280.26	285.44
1478	NASDAQ	SNCR	Mon, Apr 30, 2012	279.72	283.41	278.73	281.70
1477	NASDAQ	SNCR	Fri, Apr 27, 2012	272.88	281.70	271.62	280.17
1476	NASDAQ	SNCR	Thu, Apr 26, 2012	270.54	276.93	270.09	272.43
1475	NASDAQ	SNCR	Wed, Apr 25, 2012	273.60	276.57	269.37	270.90
1474	NASDAQ	SNCR	Tue, Apr 24, 2012	277.47	279.00	262.17	269.46
1473	NASDAQ	SNCR	Mon, Apr 23, 2012	280.62	280.62	273.69	277.56
1472	NASDAQ	SNCR	Fri, Apr 20, 2012	286.20	288.00	281.89	284.13
1471	NASDAQ	SNCR	Thu, Apr 19, 2012	284.67	289.26	280.08	281.79
1470	NASDAQ	SNCR	Wed, Apr 18, 2012	290.70	290.97	282.15	284.67
1469	NASDAQ	SNCR	Tue, Apr 17, 2012	287.91	298.89	287.91	293.40
1468	NASDAQ	SNCR	Mon, Apr 16, 2012	281.70	290.25	278.82	285.75
1467	NASDAQ	SNCR	Fri, Apr 13, 2012	284.04	285.03	280.44	281.52
1466	NASDAQ	SNCR	Thu, Apr 12, 2012	285.48	289.62	283.23	285.93
1465	NASDAQ	SNCR	Wed, Apr 11, 2012	275.94	284.49	275.94	284.31
1464	NASDAQ	SNCR	Tue, Apr 10, 2012	273.87	274.39	265.50	273.24
1463	NASDAQ	SNCR	Mon, Apr 9, 2012	279.72	280.08	271.44	274.59
1462	NASDAQ	SNCR	Thu, Apr 5, 2012	281.34	286.20	279.90	285.93
1461	NASDAQ	SNCR	Wed, Apr 4, 2012	285.66	286.29	280.80	283.50
1460	NASDAQ	SNCR	Tue, Apr 3, 2012	290.16	292.59	283.68	288.54
1459	NASDAQ	SNCR	Mon, Apr 2, 2012	286.38	292.59	283.86	291.15
1458	NASDAQ	SNCR	Fri, Mar 30, 2012	290.34	290.52	282.33	287.28
1457	NASDAQ	SNCR	Thu, Mar 29, 2012	292.86	293.22	284.58	287.28
1456	NASDAQ	SNCR	Wed, Mar 28, 2012	303.12	303.12	295.02	295.92
1455	NASDAQ	SNCR	Tue, Mar 27, 2012	303.84	307.44	303.03	303.66
1454	NASDAQ	SNCR	Mon, Mar 26, 2012	295.02	309.15	292.87	303.48
1453	NASDAQ	SNCR	Fri, Mar 23, 2012	287.10	293.40	284.49	292.41
1452	NASDAQ	SNCR	Thu, Mar 22, 2012	288.81	291.06	284.74	287.46
1451	NASDAQ	SNCR	Wed, Mar 21, 2012	290.43	295.83	288.54	291.96
1450	NASDAQ	SNCR	Tue, Mar 20, 2012	292.50	295.62	288.00	289.62
1449	NASDAQ	SNCR	Mon, Mar 19, 2012	290.52	299.61	288.36	295.47
1448	NASDAQ	SNCR	Fri, Mar 16, 2012	295.65	297.00	288.63	292.14
1447	NASDAQ	SNCR	Thu, Mar 15, 2012	289.35	295.90	288.00	295.83
1446	NASDAQ	SNCR	Wed, Mar 14, 2012	294.66	295.36	288.81	289.35
1445	NASDAQ	SNCR	Tue, Mar 13, 2012	296.10	296.99	285.57	296.64
1444	NASDAQ	SNCR	Mon, Mar 12, 2012	282.96	296.91	282.96	292.59
1443	NASDAQ	SNCR	Fri, Mar 9, 2012	283.50	285.39	280.53	283.14
1442	NASDAQ	SNCR	Thu, Mar 8, 2012	288.99	291.78	282.87	283.50
1441	NASDAQ	SNCR	Wed, Mar 7, 2012	288.45	289.35	281.16	287.37
1440	NASDAQ	SNCR	Tue, Mar 6, 2012	297.18	298.24	283.37	286.74
1439	NASDAQ	SNCR	Mon, Mar 5, 2012	299.79	303.75	297.45	299.43
1438	NASDAQ	SNCR	Fri, Mar 2, 2012	301.86	305.73	296.19	301.50
1437	NASDAQ	SNCR	Thu, Mar 1, 2012	301.68	307.71	301.32	302.76
1436	NASDAQ	SNCR	Wed, Feb 29, 2012	303.12	306.00	301.05	301.14
1435	NASDAQ	SNCR	Tue, Feb 28, 2012	304.38	310.77	300.24	302.94
1434	NASDAQ	SNCR	Mon, Feb 27, 2012	303.03	307.80	299.97	303.93
1433	NASDAQ	SNCR	Fri, Feb 24, 2012	306.54	309.78	303.30	305.19
1432	NASDAQ	SNCR	Thu, Feb 23, 2012	303.30	306.27	297.18	306.00
1431	NASDAQ	SNCR	Wed, Feb 22, 2012	301.41	304.20	299.16	302.49
1430	NASDAQ	SNCR	Tue, Feb 21, 2012	309.24	309.60	303.12	303.12
1429	NASDAQ	SNCR	Fri, Feb 17, 2012	300.42	308.25	300.42	307.98
1428	NASDAQ	SNCR	Thu, Feb 16, 2012	306.18	308.14	295.20	300.33
1427	NASDAQ	SNCR	Wed, Feb 15, 2012	315.81	315.81	302.58	306.09
1426	NASDAQ	SNCR	Tue, Feb 14, 2012	307.44	316.35	307.44	316.17
1425	NASDAQ	SNCR	Mon, Feb 13, 2012	307.80	313.92	305.01	309.87
1424	NASDAQ	SNCR	Fri, Feb 10, 2012	308.88	310.41	304.74	307.76
1423	NASDAQ	SNCR	Thu, Feb 9, 2012	322.65	322.65	309.96	314.82
1422	NASDAQ	SNCR	Wed, Feb 8, 2012	347.40	350.10	308.61	320.85
1421	NASDAQ	SNCR	Tue, Feb 7, 2012	305.91	307.80	299.88	307.62
1420	NASDAQ	SNCR	Mon, Feb 6, 2012	315.36	316.53	304.47	306.09
1419	NASDAQ	SNCR	Fri, Feb 3, 2012	313.02	321.44	310.77	321.21
1418	NASDAQ	SNCR	Thu, Feb 2, 2012	308.25	312.66	303.39	307.62
1417	NASDAQ	SNCR	Wed, Feb 1, 2012	302.04	308.25	298.62	307.44
1416	NASDAQ	SNCR	Tue, Jan 31, 2012	302.22	303.84	296.37	300.78
1415	NASDAQ	SNCR	Mon, Jan 30, 2012	308.61	313.56	294.30	300.60
1414	NASDAQ	SNCR	Fri, Jan 27, 2012	303.75	314.55	301.59	313.56
1413	NASDAQ	SNCR	Thu, Jan 26, 2012	297.18	303.30	290.16	303.21
1412	NASDAQ	SNCR	Wed, Jan 25, 2012	295.65	296.37	286.29	294.84
1411	NASDAQ	SNCR	Tue, Jan 24, 2012	282.78	295.83	282.47	293.04
1410	NASDAQ	SNCR	Mon, Jan 23, 2012	282.51	285.53	280.17	283.86
1409	NASDAQ	SNCR	Fri, Jan 20, 2012	279.99	286.20	279.54	284.13
1408	NASDAQ	SNCR	Thu, Jan 19, 2012	280.44	282.51	277.47	280.53
1407	NASDAQ	SNCR	Wed, Jan 18, 2012	273.87	279.45	271.44	278.55
1406	NASDAQ	SNCR	Tue, Jan 17, 2012	279.09	280.98	274.05	275.40
1405	NASDAQ	SNCR	Fri, Jan 13, 2012	269.19	276.75	266.76	276.66
1404	NASDAQ	SNCR	Thu, Jan 12, 2012	267.66	270.36	265.41	269.46
1403	NASDAQ	SNCR	Wed, Jan 11, 2012	262.71	267.57	261.99	267.30
1402	NASDAQ	SNCR	Tue, Jan 10, 2012	265.23	267.03	262.17	264.78
1401	NASDAQ	SNCR	Mon, Jan 9, 2012	260.10	263.16	255.33	261.81
1400	NASDAQ	SNCR	Fri, Jan 6, 2012	257.31	264.33	253.35	258.30
1399	NASDAQ	SNCR	Thu, Jan 5, 2012	265.59	269.73	248.22	257.85
1398	NASDAQ	SNCR	Wed, Jan 4, 2012	268.83	271.80	265.82	266.85
1397	NASDAQ	SNCR	Tue, Jan 3, 2012	278.19	280.85	269.55	270.99
1396	NASDAQ	SNCR	Fri, Dec 30, 2011	275.40	277.56	270.09	271.89
1395	NASDAQ	SNCR	Thu, Dec 29, 2011	273.96	275.31	271.44	274.41
1394	NASDAQ	SNCR	Wed, Dec 28, 2011	281.25	281.79	270.86	273.15
1393	NASDAQ	SNCR	Tue, Dec 27, 2011	278.82	286.47	276.57	281.79
1392	NASDAQ	SNCR	Fri, Dec 23, 2011	279.81	280.44	275.40	278.82
1391	NASDAQ	SNCR	Thu, Dec 22, 2011	288.27	292.41	277.29	278.10
1390	NASDAQ	SNCR	Wed, Dec 21, 2011	296.19	296.19	279.36	285.93
1389	NASDAQ	SNCR	Tue, Dec 20, 2011	291.42	298.17	287.01	297.99
1388	NASDAQ	SNCR	Mon, Dec 19, 2011	283.68	289.71	281.88	283.59
1387	NASDAQ	SNCR	Fri, Dec 16, 2011	275.67	286.74	274.59	282.06
1386	NASDAQ	SNCR	Thu, Dec 15, 2011	265.95	274.86	264.27	273.78
1385	NASDAQ	SNCR	Wed, Dec 14, 2011	252.54	265.05	250.29	260.82
1384	NASDAQ	SNCR	Tue, Dec 13, 2011	276.39	279.89	254.16	256.14
1383	NASDAQ	SNCR	Mon, Dec 12, 2011	273.24	274.68	269.46	274.23
1382	NASDAQ	SNCR	Fri, Dec 9, 2011	270.90	279.99	270.90	277.47
1381	NASDAQ	SNCR	Thu, Dec 8, 2011	275.22	276.41	267.93	269.46
1380	NASDAQ	SNCR	Wed, Dec 7, 2011	272.70	277.11	268.20	276.30
1379	NASDAQ	SNCR	Tue, Dec 6, 2011	275.04	275.49	269.01	274.50
1378	NASDAQ	SNCR	Mon, Dec 5, 2011	268.74	280.62	267.30	275.04
1377	NASDAQ	SNCR	Fri, Dec 2, 2011	268.38	268.47	262.08	262.98
1376	NASDAQ	SNCR	Thu, Dec 1, 2011	267.93	268.46	261.00	264.06
1375	NASDAQ	SNCR	Wed, Nov 30, 2011	264.15	269.37	263.25	269.01
1374	NASDAQ	SNCR	Tue, Nov 29, 2011	258.30	259.31	250.56	252.27
1373	NASDAQ	SNCR	Mon, Nov 28, 2011	256.14	260.82	252.90	256.41
1372	NASDAQ	SNCR	Fri, Nov 25, 2011	243.81	247.32	243.00	245.70
1371	NASDAQ	SNCR	Wed, Nov 23, 2011	255.60	255.60	244.26	245.52
1370	NASDAQ	SNCR	Tue, Nov 22, 2011	263.16	266.63	255.87	257.40
1369	NASDAQ	SNCR	Mon, Nov 21, 2011	264.42	266.85	256.95	263.97
1368	NASDAQ	SNCR	Fri, Nov 18, 2011	268.11	271.53	259.74	269.82
1367	NASDAQ	SNCR	Thu, Nov 17, 2011	273.78	279.00	265.50	267.57
1366	NASDAQ	SNCR	Wed, Nov 16, 2011	280.35	283.95	273.87	274.23
1365	NASDAQ	SNCR	Tue, Nov 15, 2011	275.49	286.20	271.71	285.12
1364	NASDAQ	SNCR	Mon, Nov 14, 2011	276.66	281.34	274.05	277.83
1363	NASDAQ	SNCR	Fri, Nov 11, 2011	274.77	283.77	273.69	276.84
1362	NASDAQ	SNCR	Thu, Nov 10, 2011	279.27	279.27	266.13	270.54
1361	NASDAQ	SNCR	Wed, Nov 9, 2011	279.27	279.36	274.50	275.04
1360	NASDAQ	SNCR	Tue, Nov 8, 2011	288.00	290.88	279.36	286.38
1359	NASDAQ	SNCR	Mon, Nov 7, 2011	279.27	285.75	273.56	285.57
1358	NASDAQ	SNCR	Fri, Nov 4, 2011	285.93	287.01	280.62	281.34
1357	NASDAQ	SNCR	Thu, Nov 3, 2011	270.63	294.39	269.73	294.03
1356	NASDAQ	SNCR	Wed, Nov 2, 2011	295.65	306.00	256.95	277.65
1355	NASDAQ	SNCR	Tue, Nov 1, 2011	259.74	263.34	252.09	255.15
1354	NASDAQ	SNCR	Mon, Oct 31, 2011	271.53	276.99	267.57	270.54
1353	NASDAQ	SNCR	Fri, Oct 28, 2011	274.68	278.82	273.42	275.13
1352	NASDAQ	SNCR	Thu, Oct 27, 2011	269.55	279.00	265.59	274.41
1351	NASDAQ	SNCR	Wed, Oct 26, 2011	252.09	261.00	249.12	260.01
1350	NASDAQ	SNCR	Tue, Oct 25, 2011	259.65	262.53	246.78	247.95
1349	NASDAQ	SNCR	Mon, Oct 24, 2011	252.81	263.25	251.10	261.36
1348	NASDAQ	SNCR	Fri, Oct 21, 2011	260.28	260.28	248.94	252.63
1347	NASDAQ	SNCR	Thu, Oct 20, 2011	259.56	263.79	249.57	254.97
1346	NASDAQ	SNCR	Wed, Oct 19, 2011	262.80	266.40	257.67	258.48
1345	NASDAQ	SNCR	Tue, Oct 18, 2011	246.15	266.22	243.00	263.88
1344	NASDAQ	SNCR	Mon, Oct 17, 2011	249.30	252.54	244.17	245.97
1343	NASDAQ	SNCR	Fri, Oct 14, 2011	242.01	252.54	240.12	251.64
1342	NASDAQ	SNCR	Thu, Oct 13, 2011	232.83	238.86	230.13	237.87
1341	NASDAQ	SNCR	Wed, Oct 12, 2011	226.35	236.16	224.64	234.72
1340	NASDAQ	SNCR	Tue, Oct 11, 2011	219.96	226.71	215.46	225.27
1339	NASDAQ	SNCR	Mon, Oct 10, 2011	212.04	220.68	209.25	218.97
1338	NASDAQ	SNCR	Fri, Oct 7, 2011	215.01	217.62	203.67	207.27
1337	NASDAQ	SNCR	Thu, Oct 6, 2011	217.80	220.05	211.41	213.39
1336	NASDAQ	SNCR	Wed, Oct 5, 2011	212.94	217.98	210.15	214.83
1335	NASDAQ	SNCR	Tue, Oct 4, 2011	204.39	216.27	202.86	211.41
1334	NASDAQ	SNCR	Mon, Oct 3, 2011	221.40	224.28	207.63	207.63
1333	NASDAQ	SNCR	Fri, Sep 30, 2011	227.52	230.31	223.02	224.19
1332	NASDAQ	SNCR	Thu, Sep 29, 2011	236.52	239.13	223.74	230.85
1331	NASDAQ	SNCR	Wed, Sep 28, 2011	239.58	241.37	229.23	231.21
1330	NASDAQ	SNCR	Tue, Sep 27, 2011	235.62	245.97	233.88	240.03
1329	NASDAQ	SNCR	Mon, Sep 26, 2011	224.28	230.13	221.31	229.59
1328	NASDAQ	SNCR	Fri, Sep 23, 2011	215.82	223.74	211.86	223.02
1327	NASDAQ	SNCR	Thu, Sep 22, 2011	217.98	222.03	209.43	215.37
1326	NASDAQ	SNCR	Wed, Sep 21, 2011	232.83	235.62	225.63	226.26
1325	NASDAQ	SNCR	Tue, Sep 20, 2011	241.56	244.53	232.29	232.38
1324	NASDAQ	SNCR	Mon, Sep 19, 2011	245.25	246.33	235.17	240.30
1323	NASDAQ	SNCR	Fri, Sep 16, 2011	247.32	251.10	241.92	250.65
1322	NASDAQ	SNCR	Thu, Sep 15, 2011	246.51	247.59	239.85	245.70
1321	NASDAQ	SNCR	Wed, Sep 14, 2011	235.80	249.21	231.12	244.44
1320	NASDAQ	SNCR	Tue, Sep 13, 2011	229.14	237.33	227.79	233.82
1319	NASDAQ	SNCR	Mon, Sep 12, 2011	219.51	228.87	217.08	228.15
1318	NASDAQ	SNCR	Fri, Sep 9, 2011	227.16	231.48	219.69	222.93
1317	NASDAQ	SNCR	Thu, Sep 8, 2011	234.27	237.51	228.06	229.50
1316	NASDAQ	SNCR	Wed, Sep 7, 2011	225.09	236.97	224.01	235.71
1315	NASDAQ	SNCR	Tue, Sep 6, 2011	212.94	221.94	210.47	220.95
1314	NASDAQ	SNCR	Fri, Sep 2, 2011	231.30	234.36	217.35	220.95
1313	NASDAQ	SNCR	Thu, Sep 1, 2011	243.18	246.60	231.75	233.01
1312	NASDAQ	SNCR	Wed, Aug 31, 2011	262.26	265.50	243.81	244.44
1311	NASDAQ	SNCR	Tue, Aug 30, 2011	256.86	266.13	253.98	259.65
1310	NASDAQ	SNCR	Mon, Aug 29, 2011	251.91	258.75	246.96	258.39
1309	NASDAQ	SNCR	Fri, Aug 26, 2011	234.63	249.30	230.94	247.41
1308	NASDAQ	SNCR	Thu, Aug 25, 2011	249.93	252.81	235.17	236.07
1307	NASDAQ	SNCR	Wed, Aug 24, 2011	237.87	245.16	233.73	241.20
1306	NASDAQ	SNCR	Tue, Aug 23, 2011	228.15	243.00	225.90	239.40
1305	NASDAQ	SNCR	Mon, Aug 22, 2011	228.87	233.82	222.39	226.98
1304	NASDAQ	SNCR	Fri, Aug 19, 2011	223.02	232.74	220.68	222.12
1303	NASDAQ	SNCR	Thu, Aug 18, 2011	239.49	240.48	225.00	226.44
1302	NASDAQ	SNCR	Wed, Aug 17, 2011	260.19	261.09	247.50	248.67
1301	NASDAQ	SNCR	Tue, Aug 16, 2011	267.93	269.79	255.69	259.11
1300	NASDAQ	SNCR	Mon, Aug 15, 2011	259.92	271.44	256.77	270.54
1299	NASDAQ	SNCR	Fri, Aug 12, 2011	256.32	267.12	248.49	257.40
1298	NASDAQ	SNCR	Thu, Aug 11, 2011	238.23	256.95	225.63	250.65
1297	NASDAQ	SNCR	Wed, Aug 10, 2011	246.96	254.25	235.71	237.60
1296	NASDAQ	SNCR	Tue, Aug 9, 2011	260.28	260.64	234.00	256.41
1295	NASDAQ	SNCR	Mon, Aug 8, 2011	270.63	277.29	251.37	253.26
1294	NASDAQ	SNCR	Fri, Aug 5, 2011	286.47	292.50	273.60	281.16
1293	NASDAQ	SNCR	Thu, Aug 4, 2011	299.79	301.41	278.91	282.60
1292	NASDAQ	SNCR	Wed, Aug 3, 2011	316.98	318.69	302.40	304.65
1291	NASDAQ	SNCR	Tue, Aug 2, 2011	292.05	323.10	287.82	315.63
1290	NASDAQ	SNCR	Mon, Aug 1, 2011	266.31	270.45	254.07	258.93
1289	NASDAQ	SNCR	Fri, Jul 29, 2011	262.62	267.75	259.74	263.52
1288	NASDAQ	SNCR	Thu, Jul 28, 2011	266.31	270.54	259.97	265.95
1287	NASDAQ	SNCR	Wed, Jul 27, 2011	275.40	275.49	262.44	265.95
1286	NASDAQ	SNCR	Tue, Jul 26, 2011	280.53	284.13	276.86	278.28
1285	NASDAQ	SNCR	Mon, Jul 25, 2011	272.52	283.23	272.52	281.25
1284	NASDAQ	SNCR	Fri, Jul 22, 2011	276.75	279.45	273.42	275.49
1283	NASDAQ	SNCR	Thu, Jul 21, 2011	280.98	284.04	274.14	275.85
1282	NASDAQ	SNCR	Wed, Jul 20, 2011	283.95	286.83	272.70	280.80
1281	NASDAQ	SNCR	Tue, Jul 19, 2011	290.07	293.45	278.37	282.78
1280	NASDAQ	SNCR	Mon, Jul 18, 2011	288.72	290.88	283.77	286.38
1279	NASDAQ	SNCR	Fri, Jul 15, 2011	286.83	293.13	285.66	289.71
1278	NASDAQ	SNCR	Thu, Jul 14, 2011	293.04	295.74	285.66	286.38
1277	NASDAQ	SNCR	Wed, Jul 13, 2011	292.95	298.35	291.15	292.23
1276	NASDAQ	SNCR	Tue, Jul 12, 2011	292.95	300.96	291.69	292.14
1275	NASDAQ	SNCR	Mon, Jul 11, 2011	295.29	297.99	291.06	293.76
1274	NASDAQ	SNCR	Fri, Jul 8, 2011	294.48	300.69	293.67	299.70
1273	NASDAQ	SNCR	Thu, Jul 7, 2011	298.35	301.41	294.75	299.61
1272	NASDAQ	SNCR	Wed, Jul 6, 2011	299.34	299.43	289.62	293.94
1271	NASDAQ	SNCR	Tue, Jul 5, 2011	286.83	301.68	285.66	299.97
1270	NASDAQ	SNCR	Fri, Jul 1, 2011	285.30	286.56	281.70	285.48
1269	NASDAQ	SNCR	Thu, Jun 30, 2011	284.22	287.55	282.15	285.57
1268	NASDAQ	SNCR	Wed, Jun 29, 2011	285.84	286.11	278.01	284.85
1267	NASDAQ	SNCR	Tue, Jun 28, 2011	275.40	286.47	273.15	286.02
1266	NASDAQ	SNCR	Mon, Jun 27, 2011	269.46	276.39	265.50	275.22
1265	NASDAQ	SNCR	Fri, Jun 24, 2011	274.05	277.38	265.68	268.92
1264	NASDAQ	SNCR	Thu, Jun 23, 2011	269.37	275.13	265.77	274.23
1263	NASDAQ	SNCR	Wed, Jun 22, 2011	270.18	277.83	268.11	273.69
1262	NASDAQ	SNCR	Tue, Jun 21, 2011	273.60	278.64	267.48	271.35
1261	NASDAQ	SNCR	Mon, Jun 20, 2011	260.55	262.98	255.78	257.85
1260	NASDAQ	SNCR	Fri, Jun 17, 2011	258.93	262.80	257.16	262.26
1259	NASDAQ	SNCR	Thu, Jun 16, 2011	260.73	262.98	252.90	256.77
1258	NASDAQ	SNCR	Wed, Jun 15, 2011	258.75	263.97	258.39	261.00
1257	NASDAQ	SNCR	Tue, Jun 14, 2011	259.83	265.50	257.22	263.61
1256	NASDAQ	SNCR	Mon, Jun 13, 2011	256.32	261.01	254.88	257.04
1255	NASDAQ	SNCR	Fri, Jun 10, 2011	249.93	259.38	249.93	256.05
1254	NASDAQ	SNCR	Thu, Jun 9, 2011	239.94	254.34	239.09	252.41
1253	NASDAQ	SNCR	Wed, Jun 8, 2011	249.12	251.82	236.52	239.22
1252	NASDAQ	SNCR	Tue, Jun 7, 2011	250.65	253.89	247.95	249.66
1251	NASDAQ	SNCR	Mon, Jun 6, 2011	253.98	255.15	247.41	248.85
1250	NASDAQ	SNCR	Fri, Jun 3, 2011	262.89	266.40	257.94	258.39
1249	NASDAQ	SNCR	Thu, Jun 2, 2011	274.50	279.72	266.76	268.11
1248	NASDAQ	SNCR	Wed, Jun 1, 2011	285.48	288.09	270.72	274.95
1247	NASDAQ	SNCR	Tue, May 31, 2011	282.42	288.90	277.20	288.90
1246	NASDAQ	SNCR	Fri, May 27, 2011	277.74	279.00	276.17	278.10
1245	NASDAQ	SNCR	Thu, May 26, 2011	264.51	276.75	262.08	276.03
1244	NASDAQ	SNCR	Wed, May 25, 2011	252.90	266.22	252.90	265.13
1243	NASDAQ	SNCR	Tue, May 24, 2011	260.28	262.98	250.47	252.63
1242	NASDAQ	SNCR	Mon, May 23, 2011	275.31	275.31	260.31	260.82
1241	NASDAQ	SNCR	Fri, May 20, 2011	281.70	282.24	276.21	277.56
1240	NASDAQ	SNCR	Thu, May 19, 2011	285.21	287.10	280.98	283.73
1239	NASDAQ	SNCR	Wed, May 18, 2011	276.93	286.20	275.85	283.77
1238	NASDAQ	SNCR	Tue, May 17, 2011	284.22	284.40	273.33	276.75
1237	NASDAQ	SNCR	Mon, May 16, 2011	289.35	294.12	284.67	286.83
1236	NASDAQ	SNCR	Fri, May 13, 2011	296.37	300.78	291.87	292.50
1235	NASDAQ	SNCR	Thu, May 12, 2011	296.28	301.59	292.77	296.10
1234	NASDAQ	SNCR	Wed, May 11, 2011	306.00	307.80	295.11	298.35
1233	NASDAQ	SNCR	Tue, May 10, 2011	310.05	311.40	306.27	308.16
1232	NASDAQ	SNCR	Mon, May 9, 2011	297.36	309.69	297.36	308.43
1231	NASDAQ	SNCR	Fri, May 6, 2011	299.52	306.18	295.20	299.07
1230	NASDAQ	SNCR	Thu, May 5, 2011	291.06	298.71	288.09	297.00
1229	NASDAQ	SNCR	Wed, May 4, 2011	296.64	304.92	287.37	292.59
1228	NASDAQ	SNCR	Tue, May 3, 2011	284.31	284.58	275.40	275.85
1227	NASDAQ	SNCR	Mon, May 2, 2011	290.79	292.05	281.16	282.69
1226	NASDAQ	SNCR	Fri, Apr 29, 2011	280.98	292.23	279.00	289.80
1225	NASDAQ	SNCR	Thu, Apr 28, 2011	281.16	281.16	277.20	279.54
1224	NASDAQ	SNCR	Wed, Apr 27, 2011	276.75	281.52	274.05	280.89
1223	NASDAQ	SNCR	Tue, Apr 26, 2011	287.91	288.36	275.76	276.12
1222	NASDAQ	SNCR	Mon, Apr 25, 2011	289.08	289.26	283.77	286.20
1221	NASDAQ	SNCR	Thu, Apr 21, 2011	290.16	290.70	285.12	290.52
1220	NASDAQ	SNCR	Wed, Apr 20, 2011	287.01	288.81	282.69	286.83
1219	NASDAQ	SNCR	Tue, Apr 19, 2011	289.26	290.16	279.90	284.13
1218	NASDAQ	SNCR	Mon, Apr 18, 2011	290.43	295.20	285.03	287.55
1217	NASDAQ	SNCR	Fri, Apr 15, 2011	297.90	298.89	293.94	297.72
1216	NASDAQ	SNCR	Thu, Apr 14, 2011	276.12	299.70	276.12	299.07
1215	NASDAQ	SNCR	Wed, Apr 13, 2011	288.18	288.63	279.36	280.08
1214	NASDAQ	SNCR	Tue, Apr 12, 2011	290.97	290.97	283.59	285.75
1213	NASDAQ	SNCR	Mon, Apr 11, 2011	300.06	301.32	290.61	294.30
1212	NASDAQ	SNCR	Fri, Apr 8, 2011	306.81	306.81	299.88	301.32
1211	NASDAQ	SNCR	Thu, Apr 7, 2011	306.18	310.41	302.58	304.65
1210	NASDAQ	SNCR	Wed, Apr 6, 2011	311.31	314.10	304.92	306.18
1209	NASDAQ	SNCR	Tue, Apr 5, 2011	312.57	315.63	310.32	313.83
1208	NASDAQ	SNCR	Mon, Apr 4, 2011	320.31	322.11	307.35	313.02
1207	NASDAQ	SNCR	Fri, Apr 1, 2011	315.00	317.70	311.13	316.26
1206	NASDAQ	SNCR	Thu, Mar 31, 2011	309.60	315.00	307.62	312.75
1205	NASDAQ	SNCR	Wed, Mar 30, 2011	306.81	309.78	303.93	309.78
1204	NASDAQ	SNCR	Tue, Mar 29, 2011	297.27	307.98	294.75	305.28
1203	NASDAQ	SNCR	Mon, Mar 28, 2011	302.40	303.12	296.10	298.62
1202	NASDAQ	SNCR	Fri, Mar 25, 2011	291.87	302.67	291.06	301.50
1201	NASDAQ	SNCR	Thu, Mar 24, 2011	289.53	292.14	287.37	291.06
1200	NASDAQ	SNCR	Wed, Mar 23, 2011	288.09	291.06	283.55	287.10
1199	NASDAQ	SNCR	Tue, Mar 22, 2011	301.14	302.13	289.98	291.15
1198	NASDAQ	SNCR	Mon, Mar 21, 2011	285.84	300.06	284.04	299.25
1197	NASDAQ	SNCR	Fri, Mar 18, 2011	279.27	285.66	274.86	280.53
1196	NASDAQ	SNCR	Thu, Mar 17, 2011	291.60	291.78	277.20	277.29
1195	NASDAQ	SNCR	Wed, Mar 16, 2011	282.24	295.47	281.16	287.37
1194	NASDAQ	SNCR	Tue, Mar 15, 2011	276.93	285.66	272.79	284.13
1193	NASDAQ	SNCR	Mon, Mar 14, 2011	279.18	287.28	279.09	285.84
1192	NASDAQ	SNCR	Fri, Mar 11, 2011	281.07	285.62	278.91	282.42
1191	NASDAQ	SNCR	Thu, Mar 10, 2011	284.04	287.64	278.10	283.41
1190	NASDAQ	SNCR	Wed, Mar 9, 2011	294.75	297.81	288.72	288.81
1189	NASDAQ	SNCR	Tue, Mar 8, 2011	298.17	303.84	291.60	300.06
1188	NASDAQ	SNCR	Mon, Mar 7, 2011	313.65	313.92	294.57	299.43
1187	NASDAQ	SNCR	Fri, Mar 4, 2011	306.18	310.86	303.30	310.86
1186	NASDAQ	SNCR	Thu, Mar 3, 2011	299.88	310.05	299.88	305.01
1185	NASDAQ	SNCR	Wed, Mar 2, 2011	300.33	304.65	295.11	298.08
1184	NASDAQ	SNCR	Tue, Mar 1, 2011	308.88	312.21	301.23	301.50
1183	NASDAQ	SNCR	Mon, Feb 28, 2011	307.53	313.20	304.74	308.34
1182	NASDAQ	SNCR	Fri, Feb 25, 2011	299.25	304.56	297.63	304.20
1181	NASDAQ	SNCR	Thu, Feb 24, 2011	289.17	300.69	288.54	298.26
1180	NASDAQ	SNCR	Wed, Feb 23, 2011	297.90	297.90	286.38	289.35
1179	NASDAQ	SNCR	Tue, Feb 22, 2011	304.20	305.55	295.47	298.08
1178	NASDAQ	SNCR	Fri, Feb 18, 2011	310.68	312.30	306.27	307.89
1177	NASDAQ	SNCR	Thu, Feb 17, 2011	308.25	312.21	302.40	308.16
1176	NASDAQ	SNCR	Wed, Feb 16, 2011	310.59	318.33	307.08	310.41
1175	NASDAQ	SNCR	Tue, Feb 15, 2011	312.93	316.44	288.99	314.19
1174	NASDAQ	SNCR	Mon, Feb 14, 2011	311.85	313.65	298.44	313.38
1173	NASDAQ	SNCR	Fri, Feb 11, 2011	308.97	312.49	302.76	312.39
1172	NASDAQ	SNCR	Thu, Feb 10, 2011	304.20	312.21	285.30	311.49
1171	NASDAQ	SNCR	Wed, Feb 9, 2011	314.82	318.78	304.29	316.80
1170	NASDAQ	SNCR	Tue, Feb 8, 2011	301.50	318.87	291.34	315.18
1169	NASDAQ	SNCR	Mon, Feb 7, 2011	273.15	281.43	270.90	280.35
1168	NASDAQ	SNCR	Fri, Feb 4, 2011	267.66	279.81	265.77	272.97
1167	NASDAQ	SNCR	Thu, Feb 3, 2011	262.53	267.21	259.74	267.21
1166	NASDAQ	SNCR	Wed, Feb 2, 2011	261.27	266.04	261.00	263.88
1165	NASDAQ	SNCR	Tue, Feb 1, 2011	258.48	264.42	253.53	262.53
1164	NASDAQ	SNCR	Mon, Jan 31, 2011	252.00	256.59	251.10	256.14
1163	NASDAQ	SNCR	Fri, Jan 28, 2011	261.09	262.80	250.20	250.47
1162	NASDAQ	SNCR	Thu, Jan 27, 2011	257.49	260.82	255.15	259.65
1161	NASDAQ	SNCR	Wed, Jan 26, 2011	250.38	262.62	250.29	257.40
1160	NASDAQ	SNCR	Tue, Jan 25, 2011	251.82	253.26	248.13	250.11
1159	NASDAQ	SNCR	Mon, Jan 24, 2011	260.37	260.37	251.10	252.90
1158	NASDAQ	SNCR	Fri, Jan 21, 2011	258.30	269.28	258.30	259.47
1157	NASDAQ	SNCR	Thu, Jan 20, 2011	261.36	261.36	243.99	256.68
1156	NASDAQ	SNCR	Wed, Jan 19, 2011	269.64	270.18	260.19	261.36
1155	NASDAQ	SNCR	Tue, Jan 18, 2011	272.70	276.03	268.29	269.55
1154	NASDAQ	SNCR	Fri, Jan 14, 2011	279.45	282.24	271.13	274.86
1153	NASDAQ	SNCR	Thu, Jan 13, 2011	286.20	289.17	275.58	277.92
1152	NASDAQ	SNCR	Wed, Jan 12, 2011	285.48	287.64	278.82	280.17
1151	NASDAQ	SNCR	Tue, Jan 11, 2011	279.09	287.82	276.84	283.14
1150	NASDAQ	SNCR	Mon, Jan 10, 2011	267.84	277.29	267.39	274.95
1149	NASDAQ	SNCR	Fri, Jan 7, 2011	259.47	268.83	256.86	267.39
1148	NASDAQ	SNCR	Thu, Jan 6, 2011	249.93	262.44	248.13	257.13
1147	NASDAQ	SNCR	Wed, Jan 5, 2011	240.30	251.10	234.36	249.12
1146	NASDAQ	SNCR	Tue, Jan 4, 2011	248.49	249.57	234.90	241.47
1145	NASDAQ	SNCR	Mon, Jan 3, 2011	243.81	253.26	238.95	246.96
1144	NASDAQ	SNCR	Fri, Dec 31, 2010	242.19	248.40	240.30	240.39
1143	NASDAQ	SNCR	Thu, Dec 30, 2010	241.56	243.99	241.38	242.01
1142	NASDAQ	SNCR	Wed, Dec 29, 2010	243.00	243.00	240.03	242.10
1141	NASDAQ	SNCR	Tue, Dec 28, 2010	244.35	246.15	241.56	242.55
1140	NASDAQ	SNCR	Mon, Dec 27, 2010	243.90	246.15	239.04	244.53
1139	NASDAQ	SNCR	Thu, Dec 23, 2010	249.48	249.93	243.54	244.26
1138	NASDAQ	SNCR	Wed, Dec 22, 2010	250.74	252.00	248.49	249.57
1137	NASDAQ	SNCR	Tue, Dec 21, 2010	247.50	250.92	246.69	250.74
1136	NASDAQ	SNCR	Mon, Dec 20, 2010	247.05	251.91	243.23	246.51
1135	NASDAQ	SNCR	Fri, Dec 17, 2010	242.37	244.08	238.59	241.11
1134	NASDAQ	SNCR	Thu, Dec 16, 2010	236.79	243.54	234.00	242.91
1133	NASDAQ	SNCR	Wed, Dec 15, 2010	240.84	242.64	234.00	236.25
1132	NASDAQ	SNCR	Tue, Dec 14, 2010	266.31	266.31	237.06	241.56
1131	NASDAQ	SNCR	Mon, Dec 13, 2010	247.50	268.20	247.01	266.13
1130	NASDAQ	SNCR	Fri, Dec 10, 2010	246.06	247.19	243.27	246.51
1129	NASDAQ	SNCR	Thu, Dec 9, 2010	247.23	248.31	243.18	245.16
1128	NASDAQ	SNCR	Wed, Dec 8, 2010	249.21	250.74	244.98	246.69
1127	NASDAQ	SNCR	Tue, Dec 7, 2010	252.00	252.45	246.96	247.95
1126	NASDAQ	SNCR	Mon, Dec 6, 2010	252.00	252.09	245.88	249.03
1125	NASDAQ	SNCR	Fri, Dec 3, 2010	244.35	255.06	239.85	252.54
1124	NASDAQ	SNCR	Thu, Dec 2, 2010	248.40	248.40	242.28	244.80
1123	NASDAQ	SNCR	Wed, Dec 1, 2010	238.50	249.03	235.17	247.59
1122	NASDAQ	SNCR	Tue, Nov 30, 2010	234.54	236.61	231.30	233.91
1121	NASDAQ	SNCR	Mon, Nov 29, 2010	236.25	238.68	230.13	237.69
1120	NASDAQ	SNCR	Fri, Nov 26, 2010	235.08	240.57	234.00	237.33
1119	NASDAQ	SNCR	Wed, Nov 24, 2010	234.00	237.06	232.47	236.70
1118	NASDAQ	SNCR	Tue, Nov 23, 2010	234.63	238.14	231.75	233.55
1117	NASDAQ	SNCR	Mon, Nov 22, 2010	222.48	229.41	220.77	228.78
1116	NASDAQ	SNCR	Fri, Nov 19, 2010	232.47	232.47	222.84	224.10
1115	NASDAQ	SNCR	Thu, Nov 18, 2010	233.10	237.42	232.47	233.55
1114	NASDAQ	SNCR	Wed, Nov 17, 2010	230.22	235.98	228.33	233.91
1113	NASDAQ	SNCR	Tue, Nov 16, 2010	227.25	232.47	225.18	230.49
1112	NASDAQ	SNCR	Mon, Nov 15, 2010	235.53	235.53	226.62	229.77
1111	NASDAQ	SNCR	Fri, Nov 12, 2010	238.41	242.10	234.00	235.98
1110	NASDAQ	SNCR	Thu, Nov 11, 2010	237.33	245.16	234.09	244.62
1109	NASDAQ	SNCR	Wed, Nov 10, 2010	236.52	240.39	232.11	240.39
1108	NASDAQ	SNCR	Tue, Nov 9, 2010	243.36	243.36	232.29	235.08
1107	NASDAQ	SNCR	Mon, Nov 8, 2010	239.85	249.12	236.36	243.72
1106	NASDAQ	SNCR	Fri, Nov 5, 2010	244.53	251.10	239.85	243.00
1105	NASDAQ	SNCR	Thu, Nov 4, 2010	240.39	253.26	239.85	251.01
1104	NASDAQ	SNCR	Wed, Nov 3, 2010	210.15	238.32	210.15	236.16
1103	NASDAQ	SNCR	Tue, Nov 2, 2010	196.20	202.95	194.58	201.51
1102	NASDAQ	SNCR	Mon, Nov 1, 2010	192.96	195.93	190.71	194.31
1101	NASDAQ	SNCR	Fri, Oct 29, 2010	184.68	191.97	184.68	191.79
1100	NASDAQ	SNCR	Thu, Oct 28, 2010	188.19	188.19	184.19	186.30
1099	NASDAQ	SNCR	Wed, Oct 27, 2010	184.68	187.02	181.26	186.39
1098	NASDAQ	SNCR	Tue, Oct 26, 2010	186.03	187.56	181.91	186.03
1097	NASDAQ	SNCR	Mon, Oct 25, 2010	187.83	190.80	185.67	187.02
1096	NASDAQ	SNCR	Fri, Oct 22, 2010	180.27	186.03	177.39	185.76
1095	NASDAQ	SNCR	Thu, Oct 21, 2010	182.79	184.59	176.31	179.82
1094	NASDAQ	SNCR	Wed, Oct 20, 2010	178.83	182.79	177.77	181.35
1093	NASDAQ	SNCR	Tue, Oct 19, 2010	179.46	181.62	176.85	178.74
1092	NASDAQ	SNCR	Mon, Oct 18, 2010	177.93	181.53	176.04	181.53
1091	NASDAQ	SNCR	Fri, Oct 15, 2010	177.93	178.38	174.96	177.75
1090	NASDAQ	SNCR	Thu, Oct 14, 2010	175.05	177.75	174.74	177.12
1089	NASDAQ	SNCR	Wed, Oct 13, 2010	172.80	177.66	171.45	175.68
1088	NASDAQ	SNCR	Tue, Oct 12, 2010	168.75	172.53	166.77	172.44
1087	NASDAQ	SNCR	Mon, Oct 11, 2010	165.15	170.19	163.98	169.29
1086	NASDAQ	SNCR	Fri, Oct 8, 2010	162.54	166.05	159.66	165.24
1085	NASDAQ	SNCR	Thu, Oct 7, 2010	165.24	166.41	160.92	162.81
1084	NASDAQ	SNCR	Wed, Oct 6, 2010	164.43	165.42	162.00	163.98
1083	NASDAQ	SNCR	Tue, Oct 5, 2010	161.91	165.60	161.10	165.08
1082	NASDAQ	SNCR	Mon, Oct 4, 2010	160.92	162.54	157.86	159.75
1081	NASDAQ	SNCR	Fri, Oct 1, 2010	161.82	163.26	160.47	162.72
1080	NASDAQ	SNCR	Thu, Sep 30, 2010	161.73	162.00	159.21	160.29
1079	NASDAQ	SNCR	Wed, Sep 29, 2010	159.93	161.10	158.76	160.74
1078	NASDAQ	SNCR	Tue, Sep 28, 2010	159.30	160.92	156.83	160.92
1077	NASDAQ	SNCR	Mon, Sep 27, 2010	160.92	160.92	158.49	159.30
1076	NASDAQ	SNCR	Fri, Sep 24, 2010	158.49	161.01	157.64	160.83
1075	NASDAQ	SNCR	Thu, Sep 23, 2010	154.62	159.48	154.53	156.15
1074	NASDAQ	SNCR	Wed, Sep 22, 2010	157.32	159.03	154.89	156.15
1073	NASDAQ	SNCR	Tue, Sep 21, 2010	158.58	158.67	154.35	158.49
1072	NASDAQ	SNCR	Mon, Sep 20, 2010	153.63	159.03	151.83	158.67
1071	NASDAQ	SNCR	Fri, Sep 17, 2010	153.00	154.35	148.64	152.57
1070	NASDAQ	SNCR	Thu, Sep 16, 2010	154.44	154.44	145.89	151.47
1069	NASDAQ	SNCR	Wed, Sep 15, 2010	152.37	155.43	151.56	155.16
1068	NASDAQ	SNCR	Tue, Sep 14, 2010	152.55	155.63	150.30	153.72
1067	NASDAQ	SNCR	Mon, Sep 13, 2010	147.78	153.54	147.33	153.14
1066	NASDAQ	SNCR	Fri, Sep 10, 2010	145.71	147.15	145.02	146.52
1065	NASDAQ	SNCR	Thu, Sep 9, 2010	146.25	146.25	142.65	144.81
1064	NASDAQ	SNCR	Wed, Sep 8, 2010	142.74	145.17	142.74	144.36
1063	NASDAQ	SNCR	Tue, Sep 7, 2010	143.19	143.82	141.48	141.93
1062	NASDAQ	SNCR	Fri, Sep 3, 2010	144.18	144.54	142.11	143.28
1061	NASDAQ	SNCR	Thu, Sep 2, 2010	143.91	143.91	140.22	142.20
1060	NASDAQ	SNCR	Wed, Sep 1, 2010	141.48	145.08	141.21	144.36
1059	NASDAQ	SNCR	Tue, Aug 31, 2010	137.70	141.30	137.70	139.14
1058	NASDAQ	SNCR	Mon, Aug 30, 2010	143.55	144.72	138.15	138.15
1057	NASDAQ	SNCR	Fri, Aug 27, 2010	143.28	144.72	139.32	144.54
1056	NASDAQ	SNCR	Thu, Aug 26, 2010	134.91	142.47	134.91	141.39
1055	NASDAQ	SNCR	Wed, Aug 25, 2010	136.62	136.89	131.67	134.46
1054	NASDAQ	SNCR	Tue, Aug 24, 2010	139.68	141.12	137.70	138.15
1053	NASDAQ	SNCR	Mon, Aug 23, 2010	145.35	146.34	140.58	141.03
1052	NASDAQ	SNCR	Fri, Aug 20, 2010	142.38	145.26	139.86	144.27
1051	NASDAQ	SNCR	Thu, Aug 19, 2010	147.42	150.30	142.29	143.37
1050	NASDAQ	SNCR	Wed, Aug 18, 2010	150.03	151.29	148.23	148.41
1049	NASDAQ	SNCR	Tue, Aug 17, 2010	150.75	152.82	149.13	150.66
1048	NASDAQ	SNCR	Mon, Aug 16, 2010	148.14	150.66	147.33	148.95
1047	NASDAQ	SNCR	Fri, Aug 13, 2010	148.50	150.12	145.98	149.67
1046	NASDAQ	SNCR	Thu, Aug 12, 2010	146.34	150.48	144.45	149.13
1045	NASDAQ	SNCR	Wed, Aug 11, 2010	160.20	160.20	148.32	149.13
1044	NASDAQ	SNCR	Tue, Aug 10, 2010	164.88	165.69	161.10	163.53
1043	NASDAQ	SNCR	Mon, Aug 9, 2010	166.50	167.67	165.15	167.04
1042	NASDAQ	SNCR	Fri, Aug 6, 2010	167.13	167.31	159.48	165.96
1041	NASDAQ	SNCR	Thu, Aug 5, 2010	174.96	174.96	168.57	168.66
1040	NASDAQ	SNCR	Wed, Aug 4, 2010	174.51	177.48	173.70	175.95
1039	NASDAQ	SNCR	Tue, Aug 3, 2010	176.13	177.84	171.18	173.88
1038	NASDAQ	SNCR	Mon, Aug 2, 2010	178.11	179.28	173.88	176.31
1037	NASDAQ	SNCR	Fri, Jul 30, 2010	170.64	178.02	170.37	175.41
1036	NASDAQ	SNCR	Thu, Jul 29, 2010	173.61	176.67	170.46	173.07
1035	NASDAQ	SNCR	Wed, Jul 28, 2010	178.74	180.09	171.27	171.99
1034	NASDAQ	SNCR	Tue, Jul 27, 2010	182.43	182.43	176.76	178.83
1033	NASDAQ	SNCR	Mon, Jul 26, 2010	178.83	181.80	176.22	181.53
1032	NASDAQ	SNCR	Fri, Jul 23, 2010	170.73	178.29	170.73	177.48
1031	NASDAQ	SNCR	Thu, Jul 22, 2010	166.32	173.16	164.07	171.99
1030	NASDAQ	SNCR	Wed, Jul 21, 2010	166.41	170.10	163.26	163.80
1029	NASDAQ	SNCR	Tue, Jul 20, 2010	159.21	165.96	158.04	165.87
1028	NASDAQ	SNCR	Mon, Jul 19, 2010	160.65	161.55	157.32	161.37
1027	NASDAQ	SNCR	Fri, Jul 16, 2010	166.05	166.05	159.84	160.83
1026	NASDAQ	SNCR	Thu, Jul 15, 2010	170.91	172.53	165.96	167.67
1025	NASDAQ	SNCR	Wed, Jul 14, 2010	167.85	172.44	166.77	171.27
1024	NASDAQ	SNCR	Tue, Jul 13, 2010	168.30	169.47	166.50	167.94
1023	NASDAQ	SNCR	Mon, Jul 12, 2010	167.76	169.88	165.42	165.69
1022	NASDAQ	SNCR	Fri, Jul 9, 2010	165.87	169.99	165.87	168.75
1021	NASDAQ	SNCR	Thu, Jul 8, 2010	173.88	174.33	164.70	166.50
1020	NASDAQ	SNCR	Wed, Jul 7, 2010	168.30	173.70	167.49	171.90
1019	NASDAQ	SNCR	Tue, Jul 6, 2010	166.95	171.81	163.17	163.89
1018	NASDAQ	SNCR	Fri, Jul 2, 2010	167.13	167.13	162.45	164.43
1017	NASDAQ	SNCR	Thu, Jul 1, 2010	170.28	171.81	161.10	166.59
1016	NASDAQ	SNCR	Wed, Jun 30, 2010	176.40	178.29	168.03	170.73
1015	NASDAQ	SNCR	Tue, Jun 29, 2010	182.07	183.06	175.41	177.03
1014	NASDAQ	SNCR	Mon, Jun 28, 2010	182.16	187.02	180.81	184.41
1013	NASDAQ	SNCR	Fri, Jun 25, 2010	177.48	183.33	176.22	183.24
1012	NASDAQ	SNCR	Thu, Jun 24, 2010	176.58	181.80	176.22	177.21
1011	NASDAQ	SNCR	Wed, Jun 23, 2010	181.53	182.70	177.30	178.20
1010	NASDAQ	SNCR	Tue, Jun 22, 2010	186.30	190.35	181.35	181.89
1009	NASDAQ	SNCR	Mon, Jun 21, 2010	189.81	190.35	183.47	185.13
1008	NASDAQ	SNCR	Fri, Jun 18, 2010	186.03	189.45	185.58	187.38
1007	NASDAQ	SNCR	Thu, Jun 17, 2010	186.21	188.10	183.96	184.77
1006	NASDAQ	SNCR	Wed, Jun 16, 2010	186.39	189.18	185.04	185.76
1005	NASDAQ	SNCR	Tue, Jun 15, 2010	184.05	188.28	182.70	188.01
1004	NASDAQ	SNCR	Mon, Jun 14, 2010	189.18	191.70	182.97	183.60
1003	NASDAQ	SNCR	Fri, Jun 11, 2010	180.09	188.19	180.09	188.01
1002	NASDAQ	SNCR	Thu, Jun 10, 2010	177.75	181.98	177.12	181.98
1001	NASDAQ	SNCR	Wed, Jun 9, 2010	175.68	177.48	172.89	176.58
1000	NASDAQ	SNCR	Tue, Jun 8, 2010	178.47	179.64	169.92	175.05
999	NASDAQ	SNCR	Mon, Jun 7, 2010	180.90	182.79	177.03	178.29
998	NASDAQ	SNCR	Fri, Jun 4, 2010	188.46	191.70	180.09	180.63
997	NASDAQ	SNCR	Thu, Jun 3, 2010	190.17	194.13	189.00	193.14
996	NASDAQ	SNCR	Wed, Jun 2, 2010	185.49	192.51	183.60	190.71
995	NASDAQ	SNCR	Tue, Jun 1, 2010	184.14	191.97	183.15	183.60
994	NASDAQ	SNCR	Fri, May 28, 2010	184.68	186.03	179.82	183.96
993	NASDAQ	SNCR	Thu, May 27, 2010	183.24	185.58	181.08	185.40
992	NASDAQ	SNCR	Wed, May 26, 2010	176.22	181.98	176.22	178.83
991	NASDAQ	SNCR	Tue, May 25, 2010	169.38	175.86	167.49	175.23
990	NASDAQ	SNCR	Mon, May 24, 2010	169.11	175.50	167.76	173.70
989	NASDAQ	SNCR	Fri, May 21, 2010	168.66	174.42	163.80	169.74
988	NASDAQ	SNCR	Thu, May 20, 2010	179.01	179.01	169.38	169.65
987	NASDAQ	SNCR	Wed, May 19, 2010	185.76	187.11	179.28	182.43
986	NASDAQ	SNCR	Tue, May 18, 2010	192.24	192.24	185.76	186.39
985	NASDAQ	SNCR	Mon, May 17, 2010	190.17	191.70	184.59	189.90
984	NASDAQ	SNCR	Fri, May 14, 2010	190.44	190.44	185.04	188.82
983	NASDAQ	SNCR	Thu, May 13, 2010	190.80	194.76	186.57	191.52
982	NASDAQ	SNCR	Wed, May 12, 2010	188.10	192.96	187.02	191.88
981	NASDAQ	SNCR	Tue, May 11, 2010	183.87	190.98	180.81	188.19
980	NASDAQ	SNCR	Mon, May 10, 2010	185.40	188.73	183.33	185.13
979	NASDAQ	SNCR	Fri, May 7, 2010	181.80	183.78	174.78	175.32
978	NASDAQ	SNCR	Thu, May 6, 2010	193.32	195.84	171.54	183.15
977	NASDAQ	SNCR	Wed, May 5, 2010	194.76	197.28	191.70	194.13
976	NASDAQ	SNCR	Tue, May 4, 2010	186.66	198.63	184.59	195.75
975	NASDAQ	SNCR	Mon, May 3, 2010	184.05	186.30	175.23	179.82
974	NASDAQ	SNCR	Fri, Apr 30, 2010	191.25	193.41	183.87	183.87
973	NASDAQ	SNCR	Thu, Apr 29, 2010	190.80	192.42	187.56	190.71
972	NASDAQ	SNCR	Wed, Apr 28, 2010	191.61	191.70	188.78	189.72
971	NASDAQ	SNCR	Tue, Apr 27, 2010	188.73	194.13	188.37	190.08
970	NASDAQ	SNCR	Mon, Apr 26, 2010	191.88	191.88	184.95	188.64
969	NASDAQ	SNCR	Fri, Apr 23, 2010	187.47	194.67	185.94	191.52
968	NASDAQ	SNCR	Thu, Apr 22, 2010	180.36	186.48	180.18	186.30
967	NASDAQ	SNCR	Wed, Apr 21, 2010	184.59	184.59	177.30	182.52
966	NASDAQ	SNCR	Tue, Apr 20, 2010	182.43	184.59	180.27	183.87
965	NASDAQ	SNCR	Mon, Apr 19, 2010	182.88	185.49	180.54	182.25
964	NASDAQ	SNCR	Fri, Apr 16, 2010	185.49	185.94	182.16	183.69
963	NASDAQ	SNCR	Thu, Apr 15, 2010	183.87	187.56	181.89	185.49
962	NASDAQ	SNCR	Wed, Apr 14, 2010	182.70	184.77	182.43	184.59
961	NASDAQ	SNCR	Tue, Apr 13, 2010	180.27	182.61	179.37	181.62
960	NASDAQ	SNCR	Mon, Apr 12, 2010	178.83	180.99	177.48	180.36
959	NASDAQ	SNCR	Fri, Apr 9, 2010	179.28	179.82	177.21	178.83
958	NASDAQ	SNCR	Thu, Apr 8, 2010	179.28	180.90	176.85	179.73
957	NASDAQ	SNCR	Wed, Apr 7, 2010	180.45	182.07	178.02	179.28
956	NASDAQ	SNCR	Tue, Apr 6, 2010	181.98	183.51	174.66	181.17
955	NASDAQ	SNCR	Mon, Apr 5, 2010	177.48	182.34	176.49	182.34
954	NASDAQ	SNCR	Thu, Apr 1, 2010	174.69	178.74	173.61	176.76
953	NASDAQ	SNCR	Wed, Mar 31, 2010	172.17	176.31	172.17	174.06
952	NASDAQ	SNCR	Tue, Mar 30, 2010	174.60	175.14	169.65	173.79
951	NASDAQ	SNCR	Mon, Mar 29, 2010	175.68	177.30	173.25	176.22
950	NASDAQ	SNCR	Fri, Mar 26, 2010	174.51	179.73	173.13	175.95
949	NASDAQ	SNCR	Thu, Mar 25, 2010	184.05	184.05	179.10	179.46
948	NASDAQ	SNCR	Wed, Mar 24, 2010	183.51	183.96	181.53	182.79
947	NASDAQ	SNCR	Tue, Mar 23, 2010	186.21	186.75	183.60	184.41
946	NASDAQ	SNCR	Mon, Mar 22, 2010	182.25	187.92	182.16	186.75
945	NASDAQ	SNCR	Fri, Mar 19, 2010	183.42	185.22	181.26	183.15
944	NASDAQ	SNCR	Thu, Mar 18, 2010	183.87	184.86	180.27	182.25
943	NASDAQ	SNCR	Wed, Mar 17, 2010	182.70	188.01	179.01	184.14
942	NASDAQ	SNCR	Tue, Mar 16, 2010	180.45	183.87	179.19	182.88
941	NASDAQ	SNCR	Mon, Mar 15, 2010	180.09	180.90	175.50	180.36
940	NASDAQ	SNCR	Fri, Mar 12, 2010	176.31	181.53	173.16	181.08
939	NASDAQ	SNCR	Thu, Mar 11, 2010	175.14	176.67	172.17	176.22
938	NASDAQ	SNCR	Wed, Mar 10, 2010	181.08	183.24	176.22	176.67
937	NASDAQ	SNCR	Tue, Mar 9, 2010	181.26	183.78	179.91	181.62
936	NASDAQ	SNCR	Mon, Mar 8, 2010	182.25	183.81	180.00	182.43
935	NASDAQ	SNCR	Fri, Mar 5, 2010	169.74	182.43	169.65	181.89
934	NASDAQ	SNCR	Thu, Mar 4, 2010	167.40	169.29	166.32	168.39
933	NASDAQ	SNCR	Wed, Mar 3, 2010	168.75	170.64	166.68	167.76
932	NASDAQ	SNCR	Tue, Mar 2, 2010	165.24	171.18	163.62	167.94
931	NASDAQ	SNCR	Mon, Mar 1, 2010	157.32	165.78	157.05	165.51
930	NASDAQ	SNCR	Fri, Feb 26, 2010	156.60	156.96	155.07	156.69
929	NASDAQ	SNCR	Thu, Feb 25, 2010	152.19	157.95	151.83	156.06
928	NASDAQ	SNCR	Wed, Feb 24, 2010	153.00	155.61	152.29	154.35
927	NASDAQ	SNCR	Tue, Feb 23, 2010	151.56	153.36	150.03	153.00
926	NASDAQ	SNCR	Mon, Feb 22, 2010	152.37	154.08	150.93	152.28
925	NASDAQ	SNCR	Fri, Feb 19, 2010	151.38	152.64	150.75	151.29
924	NASDAQ	SNCR	Thu, Feb 18, 2010	151.20	152.73	149.76	152.19
923	NASDAQ	SNCR	Wed, Feb 17, 2010	151.74	152.82	151.20	151.47
922	NASDAQ	SNCR	Tue, Feb 16, 2010	149.13	151.74	147.06	151.65
921	NASDAQ	SNCR	Fri, Feb 12, 2010	147.15	148.41	144.45	148.41
920	NASDAQ	SNCR	Thu, Feb 11, 2010	143.37	149.22	142.47	149.04
919	NASDAQ	SNCR	Wed, Feb 10, 2010	143.73	145.35	143.28	144.09
918	NASDAQ	SNCR	Tue, Feb 9, 2010	150.30	150.84	143.91	144.00
917	NASDAQ	SNCR	Mon, Feb 8, 2010	149.76	151.11	148.50	149.13
916	NASDAQ	SNCR	Fri, Feb 5, 2010	147.15	150.57	144.45	150.21
915	NASDAQ	SNCR	Thu, Feb 4, 2010	153.63	155.16	148.41	148.41
914	NASDAQ	SNCR	Wed, Feb 3, 2010	153.00	155.52	151.23	155.16
913	NASDAQ	SNCR	Tue, Feb 2, 2010	154.35	155.70	151.92	153.81
912	NASDAQ	SNCR	Mon, Feb 1, 2010	150.93	154.80	149.40	154.80
911	NASDAQ	SNCR	Fri, Jan 29, 2010	152.10	155.43	147.06	150.84
910	NASDAQ	SNCR	Thu, Jan 28, 2010	159.21	159.21	151.65	151.74
909	NASDAQ	SNCR	Wed, Jan 27, 2010	149.94	159.84	148.59	158.85
908	NASDAQ	SNCR	Tue, Jan 26, 2010	153.18	156.51	150.21	151.11
907	NASDAQ	SNCR	Mon, Jan 25, 2010	153.90	156.15	151.74	154.17
906	NASDAQ	SNCR	Fri, Jan 22, 2010	162.36	163.62	152.37	152.73
905	NASDAQ	SNCR	Thu, Jan 21, 2010	168.12	169.20	162.00	163.17
904	NASDAQ	SNCR	Wed, Jan 20, 2010	168.75	170.64	164.16	167.40
903	NASDAQ	SNCR	Tue, Jan 19, 2010	168.93	172.35	167.24	170.10
902	NASDAQ	SNCR	Fri, Jan 15, 2010	168.21	169.20	163.80	165.78
901	NASDAQ	SNCR	Thu, Jan 14, 2010	165.33	169.47	165.33	167.49
900	NASDAQ	SNCR	Wed, Jan 13, 2010	165.78	166.59	162.36	165.33
899	NASDAQ	SNCR	Tue, Jan 12, 2010	166.86	166.86	163.44	164.79
898	NASDAQ	SNCR	Mon, Jan 11, 2010	164.52	168.48	163.08	167.58
897	NASDAQ	SNCR	Fri, Jan 8, 2010	162.09	163.80	160.38	163.26
896	NASDAQ	SNCR	Thu, Jan 7, 2010	155.16	163.53	154.53	162.18
895	NASDAQ	SNCR	Wed, Jan 6, 2010	142.38	149.94	141.30	149.31
894	NASDAQ	SNCR	Tue, Jan 5, 2010	143.46	144.00	140.85	143.01
893	NASDAQ	SNCR	Mon, Jan 4, 2010	144.00	145.62	142.92	143.82
892	NASDAQ	SNCR	Thu, Dec 31, 2009	143.91	144.00	141.66	142.29
891	NASDAQ	SNCR	Wed, Dec 30, 2009	142.11	144.00	141.30	143.91
890	NASDAQ	SNCR	Tue, Dec 29, 2009	141.75	144.27	141.75	143.37
889	NASDAQ	SNCR	Mon, Dec 28, 2009	144.27	144.27	139.77	141.39
888	NASDAQ	SNCR	Thu, Dec 24, 2009	144.27	144.63	143.64	144.18
887	NASDAQ	SNCR	Wed, Dec 23, 2009	143.46	144.18	141.21	144.18
886	NASDAQ	SNCR	Tue, Dec 22, 2009	139.86	143.46	139.86	142.92
885	NASDAQ	SNCR	Mon, Dec 21, 2009	137.52	142.20	137.16	139.68
884	NASDAQ	SNCR	Fri, Dec 18, 2009	137.88	137.88	134.55	136.71
883	NASDAQ	SNCR	Thu, Dec 17, 2009	137.34	139.50	135.99	136.35
882	NASDAQ	SNCR	Wed, Dec 16, 2009	137.07	139.41	135.59	138.69
881	NASDAQ	SNCR	Tue, Dec 15, 2009	137.88	138.96	135.81	135.81
880	NASDAQ	SNCR	Mon, Dec 14, 2009	136.98	138.78	134.91	138.60
879	NASDAQ	SNCR	Fri, Dec 11, 2009	136.26	138.69	134.73	136.71
878	NASDAQ	SNCR	Thu, Dec 10, 2009	134.28	136.80	133.20	135.90
877	NASDAQ	SNCR	Wed, Dec 9, 2009	131.22	134.19	128.97	134.10
876	NASDAQ	SNCR	Tue, Dec 8, 2009	130.59	133.65	128.34	131.76
875	NASDAQ	SNCR	Mon, Dec 7, 2009	133.65	133.65	130.77	131.31
874	NASDAQ	SNCR	Fri, Dec 4, 2009	131.58	134.91	130.23	133.47
873	NASDAQ	SNCR	Thu, Dec 3, 2009	127.89	131.40	126.72	129.78
872	NASDAQ	SNCR	Wed, Dec 2, 2009	125.55	128.79	125.19	127.08
871	NASDAQ	SNCR	Tue, Dec 1, 2009	122.76	126.36	121.68	126.00
870	NASDAQ	SNCR	Mon, Nov 30, 2009	122.04	122.04	118.98	121.32
869	NASDAQ	SNCR	Fri, Nov 27, 2009	120.33	123.12	120.06	121.86
868	NASDAQ	SNCR	Wed, Nov 25, 2009	126.00	126.32	124.47	124.83
867	NASDAQ	SNCR	Tue, Nov 24, 2009	123.75	126.09	121.05	126.09
866	NASDAQ	SNCR	Mon, Nov 23, 2009	121.41	124.11	120.96	123.84
865	NASDAQ	SNCR	Fri, Nov 20, 2009	119.43	121.32	119.43	120.78
864	NASDAQ	SNCR	Thu, Nov 19, 2009	119.16	121.05	118.98	120.69
863	NASDAQ	SNCR	Wed, Nov 18, 2009	119.88	120.78	117.00	120.51
862	NASDAQ	SNCR	Tue, Nov 17, 2009	119.97	120.42	118.89	119.79
861	NASDAQ	SNCR	Mon, Nov 16, 2009	118.89	121.32	116.73	119.34
860	NASDAQ	SNCR	Fri, Nov 13, 2009	118.35	118.53	116.01	118.53
859	NASDAQ	SNCR	Thu, Nov 12, 2009	119.61	119.70	117.18	117.54
858	NASDAQ	SNCR	Wed, Nov 11, 2009	120.87	121.14	118.71	120.24
857	NASDAQ	SNCR	Tue, Nov 10, 2009	118.35	120.69	118.08	119.43
856	NASDAQ	SNCR	Mon, Nov 9, 2009	115.65	119.34	114.84	119.34
855	NASDAQ	SNCR	Fri, Nov 6, 2009	113.67	116.19	112.86	114.48
854	NASDAQ	SNCR	Thu, Nov 5, 2009	115.74	116.10	113.94	114.48
853	NASDAQ	SNCR	Wed, Nov 4, 2009	117.18	117.89	113.94	114.30
852	NASDAQ	SNCR	Tue, Nov 3, 2009	112.32	120.60	109.08	117.18
851	NASDAQ	SNCR	Mon, Nov 2, 2009	103.05	107.10	101.79	104.40
850	NASDAQ	SNCR	Fri, Oct 30, 2009	106.74	108.99	101.70	102.69
849	NASDAQ	SNCR	Thu, Oct 29, 2009	108.54	108.54	105.30	107.28
848	NASDAQ	SNCR	Wed, Oct 28, 2009	109.26	109.89	106.11	107.10
847	NASDAQ	SNCR	Tue, Oct 27, 2009	110.34	114.75	109.26	109.80
846	NASDAQ	SNCR	Mon, Oct 26, 2009	112.50	113.40	109.26	110.25
845	NASDAQ	SNCR	Fri, Oct 23, 2009	114.57	114.57	111.60	112.05
844	NASDAQ	SNCR	Thu, Oct 22, 2009	111.24	114.93	109.35	114.30
843	NASDAQ	SNCR	Wed, Oct 21, 2009	112.32	116.64	110.70	111.06
842	NASDAQ	SNCR	Tue, Oct 20, 2009	114.48	114.84	110.43	112.95
841	NASDAQ	SNCR	Mon, Oct 19, 2009	113.94	115.47	113.49	114.21
840	NASDAQ	SNCR	Fri, Oct 16, 2009	115.65	115.65	112.32	114.39
839	NASDAQ	SNCR	Thu, Oct 15, 2009	114.75	116.55	111.78	116.37
838	NASDAQ	SNCR	Wed, Oct 14, 2009	115.11	117.00	113.49	116.01
837	NASDAQ	SNCR	Tue, Oct 13, 2009	109.26	114.12	108.54	113.94
836	NASDAQ	SNCR	Mon, Oct 12, 2009	110.70	111.87	108.45	109.71
835	NASDAQ	SNCR	Fri, Oct 9, 2009	107.37	110.70	107.37	110.52
834	NASDAQ	SNCR	Thu, Oct 8, 2009	108.09	109.98	107.10	107.73
833	NASDAQ	SNCR	Wed, Oct 7, 2009	107.19	108.63	106.74	107.55
832	NASDAQ	SNCR	Tue, Oct 6, 2009	106.56	108.27	106.11	108.00
831	NASDAQ	SNCR	Mon, Oct 5, 2009	104.76	106.74	103.70	106.02
830	NASDAQ	SNCR	Fri, Oct 2, 2009	105.75	107.01	104.13	104.49
829	NASDAQ	SNCR	Thu, Oct 1, 2009	111.60	112.05	105.57	105.75
828	NASDAQ	SNCR	Wed, Sep 30, 2009	112.23	115.20	107.10	112.23
827	NASDAQ	SNCR	Tue, Sep 29, 2009	113.49	114.66	111.33	111.78
826	NASDAQ	SNCR	Mon, Sep 28, 2009	109.62	114.66	108.90	113.67
825	NASDAQ	SNCR	Fri, Sep 25, 2009	109.62	109.89	107.64	109.35
824	NASDAQ	SNCR	Thu, Sep 24, 2009	113.58	113.58	106.74	109.62
823	NASDAQ	SNCR	Wed, Sep 23, 2009	113.04	115.29	111.51	113.31
822	NASDAQ	SNCR	Tue, Sep 22, 2009	112.41	113.85	111.24	113.13
821	NASDAQ	SNCR	Mon, Sep 21, 2009	109.44	112.68	107.46	112.50
820	NASDAQ	SNCR	Fri, Sep 18, 2009	109.62	111.60	109.62	110.88
819	NASDAQ	SNCR	Thu, Sep 17, 2009	102.15	112.14	99.18	109.17
818	NASDAQ	SNCR	Wed, Sep 16, 2009	91.89	95.49	90.45	94.95
817	NASDAQ	SNCR	Tue, Sep 15, 2009	91.80	94.32	90.18	91.08
816	NASDAQ	SNCR	Mon, Sep 14, 2009	92.16	93.42	91.53	92.07
815	NASDAQ	SNCR	Fri, Sep 11, 2009	93.78	94.68	92.43	93.42
814	NASDAQ	SNCR	Thu, Sep 10, 2009	94.77	94.77	93.33	94.05
813	NASDAQ	SNCR	Wed, Sep 9, 2009	93.15	95.31	91.98	94.77
812	NASDAQ	SNCR	Tue, Sep 8, 2009	95.13	95.76	93.15	93.60
811	NASDAQ	SNCR	Fri, Sep 4, 2009	94.50	94.77	93.42	94.50
810	NASDAQ	SNCR	Thu, Sep 3, 2009	95.58	95.63	91.98	94.41
809	NASDAQ	SNCR	Wed, Sep 2, 2009	91.89	94.50	91.89	94.05
808	NASDAQ	SNCR	Tue, Sep 1, 2009	94.68	97.29	91.64	92.43
807	NASDAQ	SNCR	Mon, Aug 31, 2009	95.67	96.66	94.16	95.67
806	NASDAQ	SNCR	Fri, Aug 28, 2009	98.82	98.91	95.94	96.66
805	NASDAQ	SNCR	Thu, Aug 27, 2009	98.91	99.00	97.38	98.10
804	NASDAQ	SNCR	Wed, Aug 26, 2009	97.38	100.08	96.30	99.00
803	NASDAQ	SNCR	Tue, Aug 25, 2009	97.83	98.19	96.75	97.20
802	NASDAQ	SNCR	Mon, Aug 24, 2009	101.34	101.34	97.56	98.10
801	NASDAQ	SNCR	Fri, Aug 21, 2009	100.98	101.61	99.54	100.98
800	NASDAQ	SNCR	Thu, Aug 20, 2009	98.73	100.08	97.92	99.99
799	NASDAQ	SNCR	Wed, Aug 19, 2009	99.18	100.35	98.46	99.54
798	NASDAQ	SNCR	Tue, Aug 18, 2009	100.35	102.06	98.19	100.89
797	NASDAQ	SNCR	Mon, Aug 17, 2009	102.96	103.95	99.54	99.72
796	NASDAQ	SNCR	Fri, Aug 14, 2009	107.10	108.54	103.23	104.76
795	NASDAQ	SNCR	Thu, Aug 13, 2009	109.80	112.05	106.38	107.01
794	NASDAQ	SNCR	Wed, Aug 12, 2009	110.43	114.75	108.45	108.72
793	NASDAQ	SNCR	Tue, Aug 11, 2009	109.08	111.51	108.09	110.61
792	NASDAQ	SNCR	Mon, Aug 10, 2009	105.21	111.15	105.12	109.17
791	NASDAQ	SNCR	Fri, Aug 7, 2009	106.92	111.96	104.76	106.83
790	NASDAQ	SNCR	Thu, Aug 6, 2009	104.76	107.37	102.96	106.11
789	NASDAQ	SNCR	Wed, Aug 5, 2009	104.85	106.47	102.69	103.95
788	NASDAQ	SNCR	Tue, Aug 4, 2009	104.49	109.53	102.87	103.77
787	NASDAQ	SNCR	Mon, Aug 3, 2009	107.64	109.08	103.95	104.40
786	NASDAQ	SNCR	Fri, Jul 31, 2009	119.07	119.07	102.15	106.92
785	NASDAQ	SNCR	Thu, Jul 30, 2009	121.86	121.95	117.09	119.43
784	NASDAQ	SNCR	Wed, Jul 29, 2009	119.25	125.19	119.25	119.70
783	NASDAQ	SNCR	Tue, Jul 28, 2009	118.44	121.50	117.63	120.78
782	NASDAQ	SNCR	Mon, Jul 27, 2009	122.49	122.49	116.82	118.26
781	NASDAQ	SNCR	Fri, Jul 24, 2009	121.50	122.67	117.90	122.67
780	NASDAQ	SNCR	Thu, Jul 23, 2009	117.00	122.58	116.46	121.95
779	NASDAQ	SNCR	Wed, Jul 22, 2009	114.21	118.44	111.87	116.91
778	NASDAQ	SNCR	Tue, Jul 21, 2009	114.30	114.93	111.42	114.48
777	NASDAQ	SNCR	Mon, Jul 20, 2009	115.92	116.46	111.60	113.94
776	NASDAQ	SNCR	Fri, Jul 17, 2009	112.95	116.10	110.97	114.84
775	NASDAQ	SNCR	Thu, Jul 16, 2009	107.01	113.58	106.29	112.68
774	NASDAQ	SNCR	Wed, Jul 15, 2009	104.13	108.90	103.05	107.37
773	NASDAQ	SNCR	Tue, Jul 14, 2009	104.13	104.85	101.26	102.87
772	NASDAQ	SNCR	Mon, Jul 13, 2009	105.75	106.47	101.88	104.40
771	NASDAQ	SNCR	Fri, Jul 10, 2009	104.58	105.93	103.62	104.94
770	NASDAQ	SNCR	Thu, Jul 9, 2009	105.84	107.37	103.14	104.76
769	NASDAQ	SNCR	Wed, Jul 8, 2009	108.63	108.63	103.41	105.12
768	NASDAQ	SNCR	Tue, Jul 7, 2009	113.85	113.85	107.73	107.73
767	NASDAQ	SNCR	Mon, Jul 6, 2009	114.03	115.83	111.24	113.67
766	NASDAQ	SNCR	Thu, Jul 2, 2009	115.65	117.36	113.04	113.76
765	NASDAQ	SNCR	Wed, Jul 1, 2009	111.96	119.97	110.52	116.28
764	NASDAQ	SNCR	Tue, Jun 30, 2009	109.98	113.04	109.17	110.43
763	NASDAQ	SNCR	Mon, Jun 29, 2009	108.99	112.50	106.29	110.25
762	NASDAQ	SNCR	Fri, Jun 26, 2009	107.73	109.89	105.30	108.63
761	NASDAQ	SNCR	Thu, Jun 25, 2009	104.67	108.27	104.58	108.18
760	NASDAQ	SNCR	Wed, Jun 24, 2009	107.37	109.26	104.04	105.12
759	NASDAQ	SNCR	Tue, Jun 23, 2009	111.15	111.15	105.75	105.93
758	NASDAQ	SNCR	Mon, Jun 22, 2009	111.42	111.60	106.65	110.52
757	NASDAQ	SNCR	Fri, Jun 19, 2009	115.29	116.55	111.96	112.59
756	NASDAQ	SNCR	Thu, Jun 18, 2009	112.50	114.75	112.23	113.04
755	NASDAQ	SNCR	Wed, Jun 17, 2009	112.95	114.57	111.06	112.32
754	NASDAQ	SNCR	Tue, Jun 16, 2009	117.27	118.17	112.68	112.95
753	NASDAQ	SNCR	Mon, Jun 15, 2009	116.55	117.90	113.76	115.20
752	NASDAQ	SNCR	Fri, Jun 12, 2009	114.48	118.35	112.41	118.26
751	NASDAQ	SNCR	Thu, Jun 11, 2009	114.12	117.00	112.77	116.19
750	NASDAQ	SNCR	Wed, Jun 10, 2009	117.72	117.72	111.51	113.76
749	NASDAQ	SNCR	Tue, Jun 9, 2009	117.81	118.35	114.84	115.38
748	NASDAQ	SNCR	Mon, Jun 8, 2009	117.90	120.24	114.39	116.73
747	NASDAQ	SNCR	Fri, Jun 5, 2009	120.42	122.67	118.76	120.51
746	NASDAQ	SNCR	Thu, Jun 4, 2009	117.00	121.05	115.83	119.70
745	NASDAQ	SNCR	Wed, Jun 3, 2009	120.60	122.49	114.48	116.82
744	NASDAQ	SNCR	Tue, Jun 2, 2009	117.00	123.75	116.46	121.95
743	NASDAQ	SNCR	Mon, Jun 1, 2009	110.97	119.61	110.88	117.81
742	NASDAQ	SNCR	Fri, May 29, 2009	106.74	110.07	104.40	109.26
741	NASDAQ	SNCR	Thu, May 28, 2009	109.08	109.62	103.95	106.02
740	NASDAQ	SNCR	Wed, May 27, 2009	109.17	114.30	108.00	108.36
739	NASDAQ	SNCR	Tue, May 26, 2009	101.88	111.60	101.34	109.44
738	NASDAQ	SNCR	Fri, May 22, 2009	100.71	104.04	99.45	101.79
737	NASDAQ	SNCR	Thu, May 21, 2009	103.23	104.40	97.38	100.26
736	NASDAQ	SNCR	Wed, May 20, 2009	106.83	106.92	104.04	104.49
735	NASDAQ	SNCR	Tue, May 19, 2009	105.30	107.19	102.51	106.20
734	NASDAQ	SNCR	Mon, May 18, 2009	101.79	106.38	100.08	105.75
733	NASDAQ	SNCR	Fri, May 15, 2009	105.66	106.83	100.62	101.79
732	NASDAQ	SNCR	Thu, May 14, 2009	98.82	107.82	98.68	105.57
731	NASDAQ	SNCR	Wed, May 13, 2009	101.70	102.06	95.85	97.65
730	NASDAQ	SNCR	Tue, May 12, 2009	107.82	108.63	100.44	103.14
729	NASDAQ	SNCR	Mon, May 11, 2009	109.08	110.79	108.18	108.63
728	NASDAQ	SNCR	Fri, May 8, 2009	112.14	113.76	108.00	110.52
727	NASDAQ	SNCR	Thu, May 7, 2009	121.41	121.59	108.45	110.43
726	NASDAQ	SNCR	Wed, May 6, 2009	122.40	122.40	116.19	119.79
725	NASDAQ	SNCR	Tue, May 5, 2009	121.14	122.85	118.80	120.96
724	NASDAQ	SNCR	Mon, May 4, 2009	120.42	122.04	117.99	121.95
723	NASDAQ	SNCR	Fri, May 1, 2009	119.43	121.59	117.27	119.52
722	NASDAQ	SNCR	Thu, Apr 30, 2009	126.45	126.45	119.34	119.52
721	NASDAQ	SNCR	Wed, Apr 29, 2009	121.23	130.05	118.35	125.19
720	NASDAQ	SNCR	Tue, Apr 28, 2009	119.97	123.12	117.72	120.42
719	NASDAQ	SNCR	Mon, Apr 27, 2009	122.76	126.00	119.97	121.50
718	NASDAQ	SNCR	Fri, Apr 24, 2009	120.69	126.09	118.89	123.48
717	NASDAQ	SNCR	Thu, Apr 23, 2009	118.62	123.75	116.82	119.43
716	NASDAQ	SNCR	Wed, Apr 22, 2009	109.35	120.96	109.35	117.27
715	NASDAQ	SNCR	Tue, Apr 21, 2009	110.16	113.94	109.80	110.70
714	NASDAQ	SNCR	Mon, Apr 20, 2009	114.30	114.30	108.81	111.06
713	NASDAQ	SNCR	Fri, Apr 17, 2009	115.56	125.28	114.57	116.82
712	NASDAQ	SNCR	Thu, Apr 16, 2009	114.48	115.92	110.61	115.29
711	NASDAQ	SNCR	Wed, Apr 15, 2009	113.04	115.11	109.80	113.04
710	NASDAQ	SNCR	Tue, Apr 14, 2009	113.94	116.01	112.14	114.48
709	NASDAQ	SNCR	Mon, Apr 13, 2009	116.01	117.90	114.48	116.73
708	NASDAQ	SNCR	Thu, Apr 9, 2009	113.22	119.70	111.60	117.27
707	NASDAQ	SNCR	Wed, Apr 8, 2009	111.15	113.58	110.25	111.69
706	NASDAQ	SNCR	Tue, Apr 7, 2009	114.66	116.10	109.62	110.34
705	NASDAQ	SNCR	Mon, Apr 6, 2009	115.83	117.00	112.50	117.00
704	NASDAQ	SNCR	Fri, Apr 3, 2009	114.12	117.72	113.58	116.91
703	NASDAQ	SNCR	Thu, Apr 2, 2009	110.97	116.01	110.43	114.12
702	NASDAQ	SNCR	Wed, Apr 1, 2009	109.35	111.60	108.10	110.25
701	NASDAQ	SNCR	Tue, Mar 31, 2009	109.62	112.10	107.82	110.34
700	NASDAQ	SNCR	Mon, Mar 30, 2009	110.25	112.95	106.11	108.00
699	NASDAQ	SNCR	Fri, Mar 27, 2009	116.01	117.36	110.70	110.88
698	NASDAQ	SNCR	Thu, Mar 26, 2009	114.66	121.05	113.22	118.44
697	NASDAQ	SNCR	Wed, Mar 25, 2009	111.60	114.75	110.61	113.85
696	NASDAQ	SNCR	Tue, Mar 24, 2009	111.78	112.95	108.32	111.06
695	NASDAQ	SNCR	Mon, Mar 23, 2009	111.06	114.39	108.18	114.21
694	NASDAQ	SNCR	Fri, Mar 20, 2009	111.78	112.68	107.10	108.27
693	NASDAQ	SNCR	Thu, Mar 19, 2009	109.53	115.29	107.82	110.79
692	NASDAQ	SNCR	Wed, Mar 18, 2009	103.05	109.53	100.08	108.63
691	NASDAQ	SNCR	Tue, Mar 17, 2009	93.24	102.33	93.15	102.33
690	NASDAQ	SNCR	Mon, Mar 16, 2009	96.39	97.20	92.07	93.06
689	NASDAQ	SNCR	Fri, Mar 13, 2009	98.19	98.19	93.69	95.49
688	NASDAQ	SNCR	Thu, Mar 12, 2009	93.51	98.19	90.81	97.83
687	NASDAQ	SNCR	Wed, Mar 11, 2009	90.90	95.94	88.92	93.87
686	NASDAQ	SNCR	Tue, Mar 10, 2009	82.08	90.72	79.65	90.36
685	NASDAQ	SNCR	Mon, Mar 9, 2009	80.64	83.88	78.66	80.19
684	NASDAQ	SNCR	Fri, Mar 6, 2009	82.44	84.42	79.02	81.54
683	NASDAQ	SNCR	Thu, Mar 5, 2009	85.50	86.58	81.00	81.45
682	NASDAQ	SNCR	Wed, Mar 4, 2009	82.80	88.92	81.54	86.85
681	NASDAQ	SNCR	Tue, Mar 3, 2009	82.89	87.48	81.45	81.81
680	NASDAQ	SNCR	Mon, Mar 2, 2009	85.50	85.50	80.28	80.64
679	NASDAQ	SNCR	Fri, Feb 27, 2009	87.12	90.45	85.68	85.86
678	NASDAQ	SNCR	Thu, Feb 26, 2009	92.25	93.42	88.11	88.29
677	NASDAQ	SNCR	Wed, Feb 25, 2009	96.57	96.75	89.28	91.80
676	NASDAQ	SNCR	Tue, Feb 24, 2009	88.11	99.00	87.12	96.66
675	NASDAQ	SNCR	Mon, Feb 23, 2009	91.53	93.78	87.12	87.48
674	NASDAQ	SNCR	Fri, Feb 20, 2009	90.36	92.61	88.02	91.08
673	NASDAQ	SNCR	Thu, Feb 19, 2009	99.00	99.81	91.62	91.80
672	NASDAQ	SNCR	Wed, Feb 18, 2009	89.55	101.32	89.55	100.08
671	NASDAQ	SNCR	Tue, Feb 17, 2009	88.74	91.62	88.74	89.01
670	NASDAQ	SNCR	Fri, Feb 13, 2009	87.57	93.06	86.85	92.34
669	NASDAQ	SNCR	Thu, Feb 12, 2009	86.40	88.20	80.64	87.84
668	NASDAQ	SNCR	Wed, Feb 11, 2009	88.20	90.09	86.76	87.30
667	NASDAQ	SNCR	Tue, Feb 10, 2009	90.09	94.32	86.85	87.30
666	NASDAQ	SNCR	Mon, Feb 9, 2009	88.02	92.16	86.27	91.17
665	NASDAQ	SNCR	Fri, Feb 6, 2009	91.80	94.14	84.96	88.20
664	NASDAQ	SNCR	Thu, Feb 5, 2009	73.62	77.58	73.17	75.69
663	NASDAQ	SNCR	Wed, Feb 4, 2009	76.23	76.50	71.28	74.07
662	NASDAQ	SNCR	Tue, Feb 3, 2009	78.30	78.93	74.70	76.14
661	NASDAQ	SNCR	Mon, Feb 2, 2009	74.79	80.64	74.79	78.03
660	NASDAQ	SNCR	Fri, Jan 30, 2009	79.38	80.28	76.14	76.59
659	NASDAQ	SNCR	Thu, Jan 29, 2009	81.81	83.43	78.57	78.57
658	NASDAQ	SNCR	Wed, Jan 28, 2009	83.79	84.15	80.37	82.35
657	NASDAQ	SNCR	Tue, Jan 27, 2009	81.00	84.15	81.00	83.25
656	NASDAQ	SNCR	Mon, Jan 26, 2009	80.64	82.35	79.29	80.91
655	NASDAQ	SNCR	Fri, Jan 23, 2009	78.30	81.36	76.50	80.46
654	NASDAQ	SNCR	Thu, Jan 22, 2009	83.61	83.61	78.75	79.74
653	NASDAQ	SNCR	Wed, Jan 21, 2009	78.57	85.95	77.76	85.32
652	NASDAQ	SNCR	Tue, Jan 20, 2009	80.01	82.98	76.50	77.40
651	NASDAQ	SNCR	Fri, Jan 16, 2009	82.71	84.42	80.28	81.72
650	NASDAQ	SNCR	Thu, Jan 15, 2009	78.30	82.35	76.23	81.72
649	NASDAQ	SNCR	Wed, Jan 14, 2009	81.63	82.26	76.86	78.30
648	NASDAQ	SNCR	Tue, Jan 13, 2009	83.61	83.88	81.68	82.35
647	NASDAQ	SNCR	Mon, Jan 12, 2009	84.96	87.66	82.62	82.89
646	NASDAQ	SNCR	Fri, Jan 9, 2009	88.92	89.46	84.87	84.87
645	NASDAQ	SNCR	Thu, Jan 8, 2009	87.57	91.26	87.21	89.19
644	NASDAQ	SNCR	Wed, Jan 7, 2009	89.01	90.99	86.40	89.55
643	NASDAQ	SNCR	Tue, Jan 6, 2009	90.63	92.97	89.82	90.36
642	NASDAQ	SNCR	Mon, Jan 5, 2009	96.75	96.84	88.02	90.09
641	NASDAQ	SNCR	Fri, Jan 2, 2009	96.30	100.08	93.69	97.29
640	NASDAQ	SNCR	Wed, Dec 31, 2008	90.90	98.55	89.64	95.94
639	NASDAQ	SNCR	Tue, Dec 30, 2008	89.01	91.35	85.86	91.08
638	NASDAQ	SNCR	Mon, Dec 29, 2008	88.38	89.64	87.57	88.02
637	NASDAQ	SNCR	Fri, Dec 26, 2008	87.12	89.91	86.67	89.19
636	NASDAQ	SNCR	Wed, Dec 24, 2008	84.15	87.39	83.97	86.49
635	NASDAQ	SNCR	Tue, Dec 23, 2008	85.95	90.45	83.61	84.33
634	NASDAQ	SNCR	Mon, Dec 22, 2008	90.09	90.54	80.28	85.77
633	NASDAQ	SNCR	Fri, Dec 19, 2008	90.09	93.06	86.85	89.37
632	NASDAQ	SNCR	Thu, Dec 18, 2008	90.09	94.50	85.95	87.12
631	NASDAQ	SNCR	Wed, Dec 17, 2008	86.58	94.14	85.77	90.18
630	NASDAQ	SNCR	Tue, Dec 16, 2008	83.34	88.83	81.27	88.74
629	NASDAQ	SNCR	Mon, Dec 15, 2008	82.71	84.78	79.56	81.90
628	NASDAQ	SNCR	Fri, Dec 12, 2008	68.58	82.62	68.58	82.44
627	NASDAQ	SNCR	Thu, Dec 11, 2008	69.93	72.81	68.04	70.65
626	NASDAQ	SNCR	Wed, Dec 10, 2008	72.81	76.14	70.11	71.10
625	NASDAQ	SNCR	Tue, Dec 9, 2008	68.22	73.89	67.86	72.09
624	NASDAQ	SNCR	Mon, Dec 8, 2008	65.61	70.29	64.35	69.48
623	NASDAQ	SNCR	Fri, Dec 5, 2008	60.39	64.89	57.60	64.80
622	NASDAQ	SNCR	Thu, Dec 4, 2008	62.37	66.33	59.58	61.38
621	NASDAQ	SNCR	Wed, Dec 3, 2008	57.96	64.26	56.25	63.54
620	NASDAQ	SNCR	Tue, Dec 2, 2008	57.24	60.30	55.26	60.21
619	NASDAQ	SNCR	Mon, Dec 1, 2008	61.20	61.56	55.44	55.71
618	NASDAQ	SNCR	Fri, Nov 28, 2008	60.03	63.27	59.22	63.18
617	NASDAQ	SNCR	Wed, Nov 26, 2008	57.24	61.56	57.06	60.93
616	NASDAQ	SNCR	Tue, Nov 25, 2008	62.10	62.10	57.15	58.50
615	NASDAQ	SNCR	Mon, Nov 24, 2008	54.72	63.00	54.45	61.74
614	NASDAQ	SNCR	Fri, Nov 21, 2008	53.82	54.90	49.64	54.36
613	NASDAQ	SNCR	Thu, Nov 20, 2008	56.61	57.06	52.38	52.83
612	NASDAQ	SNCR	Wed, Nov 19, 2008	62.46	62.93	57.51	57.78
611	NASDAQ	SNCR	Tue, Nov 18, 2008	65.70	67.32	61.38	62.91
610	NASDAQ	SNCR	Mon, Nov 17, 2008	71.37	71.73	65.61	65.70
609	NASDAQ	SNCR	Fri, Nov 14, 2008	74.88	77.31	71.28	71.46
608	NASDAQ	SNCR	Thu, Nov 13, 2008	70.65	76.77	66.15	76.77
607	NASDAQ	SNCR	Wed, Nov 12, 2008	74.52	76.32	70.11	70.47
606	NASDAQ	SNCR	Tue, Nov 11, 2008	74.70	78.57	74.70	75.60
605	NASDAQ	SNCR	Mon, Nov 10, 2008	76.86	80.55	74.70	75.51
604	NASDAQ	SNCR	Fri, Nov 7, 2008	68.76	76.50	67.50	75.06
603	NASDAQ	SNCR	Thu, Nov 6, 2008	65.88	70.02	63.90	68.31
602	NASDAQ	SNCR	Wed, Nov 5, 2008	72.81	76.41	67.59	68.49
601	NASDAQ	SNCR	Tue, Nov 4, 2008	76.41	78.30	72.00	74.34
600	NASDAQ	SNCR	Mon, Nov 3, 2008	69.75	74.88	67.32	74.70
599	NASDAQ	SNCR	Fri, Oct 31, 2008	68.13	70.29	67.05	69.93
598	NASDAQ	SNCR	Thu, Oct 30, 2008	67.50	69.30	66.51	68.67
597	NASDAQ	SNCR	Wed, Oct 29, 2008	64.35	68.40	61.29	64.98
596	NASDAQ	SNCR	Tue, Oct 28, 2008	59.31	64.35	58.05	64.17
595	NASDAQ	SNCR	Mon, Oct 27, 2008	61.38	63.27	57.87	57.87
594	NASDAQ	SNCR	Fri, Oct 24, 2008	62.10	66.15	58.86	62.37
593	NASDAQ	SNCR	Thu, Oct 23, 2008	66.87	69.93	63.90	66.96
592	NASDAQ	SNCR	Wed, Oct 22, 2008	72.45	74.34	64.98	66.96
591	NASDAQ	SNCR	Tue, Oct 21, 2008	76.50	76.50	72.63	72.63
590	NASDAQ	SNCR	Mon, Oct 20, 2008	74.97	78.03	74.88	76.86
589	NASDAQ	SNCR	Fri, Oct 17, 2008	71.91	79.65	71.19	73.62
588	NASDAQ	SNCR	Thu, Oct 16, 2008	65.88	74.52	65.88	74.43
587	NASDAQ	SNCR	Wed, Oct 15, 2008	73.53	76.23	65.34	65.70
586	NASDAQ	SNCR	Tue, Oct 14, 2008	79.65	80.64	72.18	74.61
585	NASDAQ	SNCR	Mon, Oct 13, 2008	64.44	77.31	64.26	77.04
584	NASDAQ	SNCR	Fri, Oct 10, 2008	59.85	62.82	56.52	62.28
583	NASDAQ	SNCR	Thu, Oct 9, 2008	69.57	71.42	61.74	61.74
582	NASDAQ	SNCR	Wed, Oct 8, 2008	66.42	71.91	65.07	68.04
581	NASDAQ	SNCR	Tue, Oct 7, 2008	72.90	74.25	67.95	68.49
580	NASDAQ	SNCR	Mon, Oct 6, 2008	73.53	73.53	63.54	72.63
579	NASDAQ	SNCR	Fri, Oct 3, 2008	75.51	79.56	73.89	73.98
578	NASDAQ	SNCR	Thu, Oct 2, 2008	80.19	81.00	71.82	73.89
577	NASDAQ	SNCR	Wed, Oct 1, 2008	84.15	84.69	80.82	80.91
576	NASDAQ	SNCR	Tue, Sep 30, 2008	85.68	87.21	83.43	84.69
575	NASDAQ	SNCR	Mon, Sep 29, 2008	90.36	95.31	75.78	84.51
574	NASDAQ	SNCR	Fri, Sep 26, 2008	92.79	94.95	90.63	93.15
573	NASDAQ	SNCR	Thu, Sep 25, 2008	95.04	96.30	93.33	93.96
572	NASDAQ	SNCR	Wed, Sep 24, 2008	98.19	98.91	94.14	95.04
571	NASDAQ	SNCR	Tue, Sep 23, 2008	101.25	104.40	97.65	97.74
570	NASDAQ	SNCR	Mon, Sep 22, 2008	110.16	110.70	100.08	100.35
569	NASDAQ	SNCR	Fri, Sep 19, 2008	105.21	114.66	105.21	108.81
568	NASDAQ	SNCR	Thu, Sep 18, 2008	96.30	101.70	95.67	100.17
567	NASDAQ	SNCR	Wed, Sep 17, 2008	98.64	98.73	92.34	94.41
566	NASDAQ	SNCR	Tue, Sep 16, 2008	91.62	98.55	90.00	98.28
565	NASDAQ	SNCR	Mon, Sep 15, 2008	96.75	99.54	94.41	94.86
564	NASDAQ	SNCR	Fri, Sep 12, 2008	99.27	101.43	97.65	98.82
563	NASDAQ	SNCR	Thu, Sep 11, 2008	101.52	102.83	98.19	100.17
562	NASDAQ	SNCR	Wed, Sep 10, 2008	102.51	105.39	99.36	103.59
561	NASDAQ	SNCR	Tue, Sep 9, 2008	103.95	107.46	98.01	100.98
560	NASDAQ	SNCR	Mon, Sep 8, 2008	106.47	108.00	101.52	103.95
559	NASDAQ	SNCR	Fri, Sep 5, 2008	104.94	106.43	104.67	105.39
558	NASDAQ	SNCR	Thu, Sep 4, 2008	114.75	114.75	105.12	105.12
557	NASDAQ	SNCR	Wed, Sep 3, 2008	117.00	117.09	113.67	115.92
556	NASDAQ	SNCR	Tue, Sep 2, 2008	116.91	120.15	115.83	117.54
555	NASDAQ	SNCR	Fri, Aug 29, 2008	114.75	114.93	110.79	113.94
554	NASDAQ	SNCR	Thu, Aug 28, 2008	114.30	117.00	113.67	115.56
553	NASDAQ	SNCR	Wed, Aug 27, 2008	116.01	118.08	113.04	114.30
552	NASDAQ	SNCR	Tue, Aug 26, 2008	116.28	117.27	112.59	116.10
551	NASDAQ	SNCR	Mon, Aug 25, 2008	116.73	119.43	115.20	115.83
550	NASDAQ	SNCR	Fri, Aug 22, 2008	117.36	119.97	115.65	117.45
549	NASDAQ	SNCR	Thu, Aug 21, 2008	116.10	118.17	113.76	115.83
548	NASDAQ	SNCR	Wed, Aug 20, 2008	115.83	120.06	114.21	116.91
547	NASDAQ	SNCR	Tue, Aug 19, 2008	122.13	123.48	114.12	115.38
546	NASDAQ	SNCR	Mon, Aug 18, 2008	119.97	125.82	119.34	123.48
545	NASDAQ	SNCR	Fri, Aug 15, 2008	121.50	123.12	118.80	119.97
544	NASDAQ	SNCR	Thu, Aug 14, 2008	117.45	123.48	117.45	119.88
543	NASDAQ	SNCR	Wed, Aug 13, 2008	117.36	122.94	117.36	118.98
542	NASDAQ	SNCR	Tue, Aug 12, 2008	114.75	120.51	112.83	118.98
541	NASDAQ	SNCR	Mon, Aug 11, 2008	104.76	114.93	104.76	114.57
540	NASDAQ	SNCR	Fri, Aug 8, 2008	99.45	106.02	99.18	105.57
539	NASDAQ	SNCR	Thu, Aug 7, 2008	101.34	106.38	98.73	99.09
538	NASDAQ	SNCR	Wed, Aug 6, 2008	90.18	104.49	88.47	102.33
537	NASDAQ	SNCR	Tue, Aug 5, 2008	110.25	111.60	105.21	111.15
536	NASDAQ	SNCR	Mon, Aug 4, 2008	110.52	111.33	105.75	109.53
535	NASDAQ	SNCR	Fri, Aug 1, 2008	106.02	112.50	104.58	111.69
534	NASDAQ	SNCR	Thu, Jul 31, 2008	105.30	108.99	104.58	105.48
533	NASDAQ	SNCR	Wed, Jul 30, 2008	108.18	109.80	104.67	107.19
532	NASDAQ	SNCR	Tue, Jul 29, 2008	100.26	108.18	99.81	108.00
531	NASDAQ	SNCR	Mon, Jul 28, 2008	103.86	106.20	99.00	99.90
530	NASDAQ	SNCR	Fri, Jul 25, 2008	104.13	106.29	102.60	104.40
529	NASDAQ	SNCR	Thu, Jul 24, 2008	110.79	111.78	102.15	102.42
528	NASDAQ	SNCR	Wed, Jul 23, 2008	101.88	111.87	101.79	110.25
527	NASDAQ	SNCR	Tue, Jul 22, 2008	99.45	103.05	99.00	102.15
526	NASDAQ	SNCR	Mon, Jul 21, 2008	98.55	102.78	98.01	100.98
525	NASDAQ	SNCR	Fri, Jul 18, 2008	98.91	99.00	95.40	98.10
524	NASDAQ	SNCR	Thu, Jul 17, 2008	96.30	99.00	93.96	98.91
523	NASDAQ	SNCR	Wed, Jul 16, 2008	94.32	96.75	91.62	95.94
522	NASDAQ	SNCR	Tue, Jul 15, 2008	90.63	96.66	89.10	94.14
521	NASDAQ	SNCR	Mon, Jul 14, 2008	90.81	92.79	88.92	91.98
520	NASDAQ	SNCR	Fri, Jul 11, 2008	80.73	92.25	77.40	90.09
519	NASDAQ	SNCR	Thu, Jul 10, 2008	79.65	83.97	79.65	81.99
518	NASDAQ	SNCR	Wed, Jul 9, 2008	81.18	83.07	79.47	79.56
517	NASDAQ	SNCR	Tue, Jul 8, 2008	76.50	81.36	75.06	81.36
516	NASDAQ	SNCR	Mon, Jul 7, 2008	77.22	78.57	75.60	76.41
515	NASDAQ	SNCR	Thu, Jul 3, 2008	77.67	77.67	73.62	76.59
514	NASDAQ	SNCR	Wed, Jul 2, 2008	81.72	82.17	76.41	77.22
513	NASDAQ	SNCR	Tue, Jul 1, 2008	80.10	81.90	78.30	81.63
512	NASDAQ	SNCR	Mon, Jun 30, 2008	81.63	84.60	80.37	81.27
511	NASDAQ	SNCR	Fri, Jun 27, 2008	82.89	84.60	80.55	82.08
510	NASDAQ	SNCR	Thu, Jun 26, 2008	89.19	90.00	82.89	83.52
509	NASDAQ	SNCR	Wed, Jun 25, 2008	90.00	90.45	87.03	88.83
508	NASDAQ	SNCR	Tue, Jun 24, 2008	90.45	92.07	88.38	89.91
507	NASDAQ	SNCR	Mon, Jun 23, 2008	96.57	97.65	90.90	91.26
506	NASDAQ	SNCR	Fri, Jun 20, 2008	102.06	102.60	94.68	95.67
505	NASDAQ	SNCR	Thu, Jun 19, 2008	93.06	103.86	90.18	103.86
504	NASDAQ	SNCR	Wed, Jun 18, 2008	95.13	95.63	92.70	93.42
503	NASDAQ	SNCR	Tue, Jun 17, 2008	99.36	100.89	95.31	95.49
502	NASDAQ	SNCR	Mon, Jun 16, 2008	98.10	99.50	96.75	98.19
501	NASDAQ	SNCR	Fri, Jun 13, 2008	96.84	98.64	94.50	98.19
500	NASDAQ	SNCR	Thu, Jun 12, 2008	95.85	99.72	95.85	97.11
499	NASDAQ	SNCR	Wed, Jun 11, 2008	98.82	99.63	93.42	95.85
498	NASDAQ	SNCR	Tue, Jun 10, 2008	112.50	113.22	96.84	99.27
497	NASDAQ	SNCR	Mon, Jun 9, 2008	132.39	134.46	119.52	119.79
496	NASDAQ	SNCR	Fri, Jun 6, 2008	128.97	134.91	126.09	129.96
495	NASDAQ	SNCR	Thu, Jun 5, 2008	124.38	130.95	123.66	129.87
494	NASDAQ	SNCR	Wed, Jun 4, 2008	120.96	125.82	120.96	124.56
493	NASDAQ	SNCR	Tue, Jun 3, 2008	119.34	123.21	118.80	119.25
492	NASDAQ	SNCR	Mon, Jun 2, 2008	118.98	122.85	117.99	119.16
491	NASDAQ	SNCR	Fri, May 30, 2008	119.16	120.15	117.09	119.61
490	NASDAQ	SNCR	Thu, May 29, 2008	119.16	121.05	117.00	118.71
489	NASDAQ	SNCR	Wed, May 28, 2008	117.00	119.34	114.84	119.34
488	NASDAQ	SNCR	Tue, May 27, 2008	109.44	117.72	109.44	116.82
487	NASDAQ	SNCR	Fri, May 23, 2008	111.69	111.69	108.72	110.70
486	NASDAQ	SNCR	Thu, May 22, 2008	108.00	113.76	107.55	111.78
485	NASDAQ	SNCR	Wed, May 21, 2008	111.69	113.04	108.00	108.00
484	NASDAQ	SNCR	Tue, May 20, 2008	112.50	113.67	109.08	112.05
483	NASDAQ	SNCR	Mon, May 19, 2008	111.60	115.20	110.70	112.59
482	NASDAQ	SNCR	Fri, May 16, 2008	111.42	112.59	108.00	111.60
481	NASDAQ	SNCR	Thu, May 15, 2008	107.19	111.42	107.10	111.42
480	NASDAQ	SNCR	Wed, May 14, 2008	110.88	113.22	107.19	107.37
479	NASDAQ	SNCR	Tue, May 13, 2008	110.88	113.31	108.00	110.70
478	NASDAQ	SNCR	Mon, May 12, 2008	115.56	115.65	110.25	111.42
477	NASDAQ	SNCR	Fri, May 9, 2008	114.57	116.91	111.24	115.11
476	NASDAQ	SNCR	Thu, May 8, 2008	116.46	116.46	109.80	111.15
475	NASDAQ	SNCR	Wed, May 7, 2008	115.56	124.92	113.40	117.36
474	NASDAQ	SNCR	Tue, May 6, 2008	206.82	211.32	203.58	206.10
473	NASDAQ	SNCR	Mon, May 5, 2008	208.71	208.71	204.75	206.55
472	NASDAQ	SNCR	Fri, May 2, 2008	207.00	209.25	198.72	204.39
471	NASDAQ	SNCR	Thu, May 1, 2008	188.19	205.02	180.18	203.40
470	NASDAQ	SNCR	Wed, Apr 30, 2008	185.40	194.94	184.14	187.83
469	NASDAQ	SNCR	Tue, Apr 29, 2008	187.02	189.18	181.35	184.05
468	NASDAQ	SNCR	Mon, Apr 28, 2008	189.63	193.14	184.95	187.56
467	NASDAQ	SNCR	Fri, Apr 25, 2008	205.11	205.11	194.49	198.36
466	NASDAQ	SNCR	Thu, Apr 24, 2008	207.27	211.50	199.17	204.66
465	NASDAQ	SNCR	Wed, Apr 23, 2008	207.00	211.82	204.75	207.36
464	NASDAQ	SNCR	Tue, Apr 22, 2008	203.85	205.83	191.25	203.85
463	NASDAQ	SNCR	Mon, Apr 21, 2008	188.91	207.27	184.50	204.75
462	NASDAQ	SNCR	Fri, Apr 18, 2008	188.55	192.51	187.11	188.82
461	NASDAQ	SNCR	Thu, Apr 17, 2008	182.07	185.04	175.50	183.87
460	NASDAQ	SNCR	Wed, Apr 16, 2008	176.22	184.10	175.05	180.72
459	NASDAQ	SNCR	Tue, Apr 15, 2008	174.78	177.21	171.90	172.98
458	NASDAQ	SNCR	Mon, Apr 14, 2008	175.68	178.74	170.10	173.07
457	NASDAQ	SNCR	Fri, Apr 11, 2008	185.76	187.92	177.39	177.39
456	NASDAQ	SNCR	Thu, Apr 10, 2008	180.72	191.70	180.00	191.16
455	NASDAQ	SNCR	Wed, Apr 9, 2008	185.31	185.58	180.09	181.53
454	NASDAQ	SNCR	Tue, Apr 8, 2008	180.00	188.46	180.00	184.32
453	NASDAQ	SNCR	Mon, Apr 7, 2008	179.37	186.12	176.76	181.71
452	NASDAQ	SNCR	Fri, Apr 4, 2008	180.63	183.24	175.95	177.39
451	NASDAQ	SNCR	Thu, Apr 3, 2008	189.54	192.87	175.68	180.09
450	NASDAQ	SNCR	Wed, Apr 2, 2008	198.00	200.79	189.45	191.61
449	NASDAQ	SNCR	Tue, Apr 1, 2008	184.32	198.81	182.43	197.37
448	NASDAQ	SNCR	Mon, Mar 31, 2008	177.21	191.79	177.03	180.27
447	NASDAQ	SNCR	Fri, Mar 28, 2008	183.78	186.21	175.68	176.22
446	NASDAQ	SNCR	Thu, Mar 27, 2008	188.10	188.55	181.53	182.25
445	NASDAQ	SNCR	Wed, Mar 26, 2008	183.15	188.46	179.82	187.92
444	NASDAQ	SNCR	Tue, Mar 25, 2008	173.25	188.01	170.01	184.41
443	NASDAQ	SNCR	Mon, Mar 24, 2008	166.14	175.95	166.14	173.79
442	NASDAQ	SNCR	Thu, Mar 20, 2008	157.23	167.04	154.80	165.87
441	NASDAQ	SNCR	Wed, Mar 19, 2008	160.83	167.49	155.25	155.61
440	NASDAQ	SNCR	Tue, Mar 18, 2008	149.49	160.74	148.50	160.74
439	NASDAQ	SNCR	Mon, Mar 17, 2008	144.36	151.11	141.84	145.71
438	NASDAQ	SNCR	Fri, Mar 14, 2008	159.30	160.20	147.87	150.48
437	NASDAQ	SNCR	Thu, Mar 13, 2008	151.20	159.93	147.06	157.95
436	NASDAQ	SNCR	Wed, Mar 12, 2008	152.55	161.01	151.56	156.15
435	NASDAQ	SNCR	Tue, Mar 11, 2008	145.44	152.46	145.44	151.11
434	NASDAQ	SNCR	Mon, Mar 10, 2008	145.80	147.69	140.22	141.12
433	NASDAQ	SNCR	Fri, Mar 7, 2008	144.90	152.64	141.84	144.81
432	NASDAQ	SNCR	Thu, Mar 6, 2008	157.05	159.30	147.51	147.87
431	NASDAQ	SNCR	Wed, Mar 5, 2008	142.74	158.49	142.74	158.04
430	NASDAQ	SNCR	Tue, Mar 4, 2008	136.44	143.28	136.35	142.38
429	NASDAQ	SNCR	Mon, Mar 3, 2008	144.27	145.35	137.88	139.14
428	NASDAQ	SNCR	Fri, Feb 29, 2008	147.60	149.04	143.64	144.72
427	NASDAQ	SNCR	Thu, Feb 28, 2008	149.13	153.09	145.98	149.04
426	NASDAQ	SNCR	Wed, Feb 27, 2008	153.00	153.81	145.71	146.43
425	NASDAQ	SNCR	Tue, Feb 26, 2008	153.00	156.51	152.46	153.90
424	NASDAQ	SNCR	Mon, Feb 25, 2008	162.45	163.08	153.90	154.62
423	NASDAQ	SNCR	Fri, Feb 22, 2008	153.45	163.80	151.92	162.45
422	NASDAQ	SNCR	Thu, Feb 21, 2008	164.16	165.33	153.63	154.98
421	NASDAQ	SNCR	Wed, Feb 20, 2008	166.68	167.94	159.30	163.17
420	NASDAQ	SNCR	Tue, Feb 19, 2008	171.36	174.24	166.95	167.94
419	NASDAQ	SNCR	Fri, Feb 15, 2008	170.01	171.18	165.12	167.94
418	NASDAQ	SNCR	Thu, Feb 14, 2008	173.16	175.05	169.20	171.00
417	NASDAQ	SNCR	Wed, Feb 13, 2008	172.80	177.12	168.66	172.62
416	NASDAQ	SNCR	Tue, Feb 12, 2008	179.10	182.03	169.02	170.55
415	NASDAQ	SNCR	Mon, Feb 11, 2008	173.70	173.70	167.67	171.18
414	NASDAQ	SNCR	Fri, Feb 8, 2008	172.44	174.60	168.93	171.00
413	NASDAQ	SNCR	Thu, Feb 7, 2008	173.25	176.40	166.95	171.09
412	NASDAQ	SNCR	Wed, Feb 6, 2008	183.24	185.31	175.50	176.31
411	NASDAQ	SNCR	Tue, Feb 5, 2008	189.00	204.30	179.73	181.89
410	NASDAQ	SNCR	Mon, Feb 4, 2008	212.13	226.71	209.88	211.05
409	NASDAQ	SNCR	Fri, Feb 1, 2008	198.00	208.08	193.95	204.30
408	NASDAQ	SNCR	Thu, Jan 31, 2008	184.50	196.29	182.43	191.70
407	NASDAQ	SNCR	Wed, Jan 30, 2008	193.05	198.99	189.18	189.81
406	NASDAQ	SNCR	Tue, Jan 29, 2008	195.39	200.61	191.88	194.85
405	NASDAQ	SNCR	Mon, Jan 28, 2008	200.97	206.10	190.26	193.41
404	NASDAQ	SNCR	Fri, Jan 25, 2008	218.43	221.85	197.64	200.61
403	NASDAQ	SNCR	Thu, Jan 24, 2008	196.83	234.90	193.59	207.18
402	NASDAQ	SNCR	Wed, Jan 23, 2008	176.85	196.20	166.05	191.43
401	NASDAQ	SNCR	Tue, Jan 22, 2008	171.54	199.26	171.00	193.59
400	NASDAQ	SNCR	Fri, Jan 18, 2008	206.37	211.41	189.27	191.88
399	NASDAQ	SNCR	Thu, Jan 17, 2008	204.03	218.16	200.25	203.76
398	NASDAQ	SNCR	Wed, Jan 16, 2008	215.46	225.00	196.29	203.85
397	NASDAQ	SNCR	Tue, Jan 15, 2008	236.97	240.12	221.94	222.66
396	NASDAQ	SNCR	Mon, Jan 14, 2008	247.86	253.35	236.25	240.75
395	NASDAQ	SNCR	Fri, Jan 11, 2008	239.40	251.28	234.99	243.72
394	NASDAQ	SNCR	Thu, Jan 10, 2008	236.61	243.90	226.35	241.92
393	NASDAQ	SNCR	Wed, Jan 9, 2008	247.95	253.71	218.70	244.80
392	NASDAQ	SNCR	Tue, Jan 8, 2008	276.30	286.74	250.29	251.28
391	NASDAQ	SNCR	Mon, Jan 7, 2008	306.00	308.79	271.26	276.30
390	NASDAQ	SNCR	Fri, Jan 4, 2008	316.53	318.60	299.70	300.79
389	NASDAQ	SNCR	Thu, Jan 3, 2008	321.12	339.75	319.77	329.49
388	NASDAQ	SNCR	Wed, Jan 2, 2008	327.78	334.62	312.84	320.58
387	NASDAQ	SNCR	Mon, Dec 31, 2007	321.75	325.17	317.34	318.96
386	NASDAQ	SNCR	Fri, Dec 28, 2007	328.86	336.15	321.75	323.10
385	NASDAQ	SNCR	Thu, Dec 27, 2007	333.45	342.00	328.68	328.86
384	NASDAQ	SNCR	Wed, Dec 26, 2007	336.78	344.79	331.29	342.00
383	NASDAQ	SNCR	Mon, Dec 24, 2007	335.16	346.59	334.98	340.65
382	NASDAQ	SNCR	Fri, Dec 21, 2007	344.34	351.90	334.26	335.16
381	NASDAQ	SNCR	Thu, Dec 20, 2007	318.96	333.27	310.50	330.57
380	NASDAQ	SNCR	Wed, Dec 19, 2007	295.29	306.36	288.00	292.68
379	NASDAQ	SNCR	Tue, Dec 18, 2007	288.00	304.29	283.05	299.88
378	NASDAQ	SNCR	Mon, Dec 17, 2007	306.18	312.12	277.92	278.73
377	NASDAQ	SNCR	Fri, Dec 14, 2007	326.70	330.93	308.25	309.60
376	NASDAQ	SNCR	Thu, Dec 13, 2007	337.86	343.80	327.90	333.27
375	NASDAQ	SNCR	Wed, Dec 12, 2007	380.70	380.70	339.30	342.00
374	NASDAQ	SNCR	Tue, Dec 11, 2007	357.30	382.32	345.60	349.11
373	NASDAQ	SNCR	Mon, Dec 10, 2007	329.58	345.24	328.59	340.56
372	NASDAQ	SNCR	Fri, Dec 7, 2007	341.55	342.00	324.92	327.15
371	NASDAQ	SNCR	Thu, Dec 6, 2007	322.20	339.12	321.84	336.33
370	NASDAQ	SNCR	Wed, Dec 5, 2007	332.28	339.57	318.42	321.93
369	NASDAQ	SNCR	Tue, Dec 4, 2007	326.70	329.13	320.04	324.90
368	NASDAQ	SNCR	Mon, Dec 3, 2007	318.51	336.33	305.28	328.23
367	NASDAQ	SNCR	Fri, Nov 30, 2007	315.09	320.94	294.84	296.28
366	NASDAQ	SNCR	Thu, Nov 29, 2007	300.06	312.57	294.03	308.16
365	NASDAQ	SNCR	Wed, Nov 28, 2007	270.00	301.32	268.47	300.15
364	NASDAQ	SNCR	Tue, Nov 27, 2007	275.67	276.57	262.53	267.03
363	NASDAQ	SNCR	Mon, Nov 26, 2007	268.83	278.10	266.22	266.67
362	NASDAQ	SNCR	Fri, Nov 23, 2007	265.14	269.28	262.80	266.76
361	NASDAQ	SNCR	Wed, Nov 21, 2007	265.41	267.39	254.16	262.53
360	NASDAQ	SNCR	Tue, Nov 20, 2007	264.15	278.37	261.72	268.83
359	NASDAQ	SNCR	Mon, Nov 19, 2007	267.21	274.23	257.13	265.50
358	NASDAQ	SNCR	Fri, Nov 16, 2007	280.98	292.14	265.50	270.36
357	NASDAQ	SNCR	Thu, Nov 15, 2007	290.70	300.89	273.33	278.73
356	NASDAQ	SNCR	Wed, Nov 14, 2007	313.74	317.70	295.11	295.65
355	NASDAQ	SNCR	Tue, Nov 13, 2007	272.70	306.27	272.70	303.12
354	NASDAQ	SNCR	Mon, Nov 12, 2007	288.00	289.35	267.57	270.36
353	NASDAQ	SNCR	Fri, Nov 9, 2007	317.70	327.60	287.10	290.79
352	NASDAQ	SNCR	Thu, Nov 8, 2007	361.08	363.51	326.70	337.32
351	NASDAQ	SNCR	Wed, Nov 7, 2007	376.65	381.24	355.77	357.66
350	NASDAQ	SNCR	Tue, Nov 6, 2007	368.82	378.81	361.53	377.10
349	NASDAQ	SNCR	Mon, Nov 5, 2007	338.67	358.74	335.52	351.99
348	NASDAQ	SNCR	Fri, Nov 2, 2007	347.76	354.78	340.20	347.40
347	NASDAQ	SNCR	Thu, Nov 1, 2007	351.00	359.64	342.18	347.58
346	NASDAQ	SNCR	Wed, Oct 31, 2007	349.38	365.04	342.00	360.00
345	NASDAQ	SNCR	Tue, Oct 30, 2007	348.12	352.80	343.35	347.31
344	NASDAQ	SNCR	Mon, Oct 29, 2007	363.33	363.76	336.42	348.12
343	NASDAQ	SNCR	Fri, Oct 26, 2007	378.00	378.00	350.10	355.68
342	NASDAQ	SNCR	Thu, Oct 25, 2007	403.11	403.11	314.73	322.83
341	NASDAQ	SNCR	Wed, Oct 24, 2007	401.94	406.53	387.00	399.06
340	NASDAQ	SNCR	Tue, Oct 23, 2007	400.50	409.14	387.00	405.00
339	NASDAQ	SNCR	Mon, Oct 22, 2007	372.60	385.83	360.90	383.13
338	NASDAQ	SNCR	Fri, Oct 19, 2007	393.57	401.04	379.26	379.71
337	NASDAQ	SNCR	Thu, Oct 18, 2007	397.44	411.84	393.84	394.74
336	NASDAQ	SNCR	Wed, Oct 17, 2007	400.50	403.83	393.03	400.50
335	NASDAQ	SNCR	Tue, Oct 16, 2007	393.30	400.50	389.25	390.24
334	NASDAQ	SNCR	Mon, Oct 15, 2007	405.00	410.49	394.56	398.61
333	NASDAQ	SNCR	Fri, Oct 12, 2007	399.15	410.67	399.15	404.91
332	NASDAQ	SNCR	Thu, Oct 11, 2007	412.56	432.27	383.99	398.25
331	NASDAQ	SNCR	Wed, Oct 10, 2007	409.50	411.48	402.75	409.14
330	NASDAQ	SNCR	Tue, Oct 9, 2007	408.69	413.55	405.81	409.95
329	NASDAQ	SNCR	Mon, Oct 8, 2007	403.47	415.98	403.02	405.00
328	NASDAQ	SNCR	Fri, Oct 5, 2007	403.74	407.79	399.60	402.84
327	NASDAQ	SNCR	Thu, Oct 4, 2007	407.25	415.89	389.88	399.33
326	NASDAQ	SNCR	Wed, Oct 3, 2007	393.75	408.15	391.50	405.72
325	NASDAQ	SNCR	Tue, Oct 2, 2007	387.45	400.41	383.13	394.38
324	NASDAQ	SNCR	Mon, Oct 1, 2007	382.05	387.81	379.80	384.93
323	NASDAQ	SNCR	Fri, Sep 28, 2007	393.12	393.12	375.75	378.54
322	NASDAQ	SNCR	Thu, Sep 27, 2007	391.32	393.30	376.20	391.95
321	NASDAQ	SNCR	Wed, Sep 26, 2007	393.39	393.75	378.00	385.56
320	NASDAQ	SNCR	Tue, Sep 25, 2007	379.89	394.11	373.50	388.44
319	NASDAQ	SNCR	Mon, Sep 24, 2007	352.80	386.55	344.07	384.57
318	NASDAQ	SNCR	Fri, Sep 21, 2007	382.14	384.48	349.38	352.80
317	NASDAQ	SNCR	Thu, Sep 20, 2007	388.17	402.03	386.28	392.94
316	NASDAQ	SNCR	Wed, Sep 19, 2007	387.00	409.95	369.45	385.92
315	NASDAQ	SNCR	Tue, Sep 18, 2007	346.68	385.20	346.68	378.00
314	NASDAQ	SNCR	Mon, Sep 17, 2007	351.90	359.46	342.00	342.63
313	NASDAQ	SNCR	Fri, Sep 14, 2007	337.59	354.87	334.98	351.81
312	NASDAQ	SNCR	Thu, Sep 13, 2007	334.35	354.60	334.35	344.79
311	NASDAQ	SNCR	Wed, Sep 12, 2007	324.27	340.65	323.73	334.44
310	NASDAQ	SNCR	Tue, Sep 11, 2007	315.90	328.41	309.87	324.81
309	NASDAQ	SNCR	Mon, Sep 10, 2007	294.75	317.16	294.12	311.67
308	NASDAQ	SNCR	Fri, Sep 7, 2007	284.76	289.17	277.56	288.18
307	NASDAQ	SNCR	Thu, Sep 6, 2007	328.95	332.01	290.43	293.22
306	NASDAQ	SNCR	Wed, Sep 5, 2007	326.07	328.77	319.95	324.63
305	NASDAQ	SNCR	Tue, Sep 4, 2007	309.51	330.79	307.98	324.72
304	NASDAQ	SNCR	Fri, Aug 31, 2007	323.82	323.91	307.35	312.66
303	NASDAQ	SNCR	Thu, Aug 30, 2007	316.44	328.95	311.76	317.70
302	NASDAQ	SNCR	Wed, Aug 29, 2007	317.25	323.82	308.97	320.94
301	NASDAQ	SNCR	Tue, Aug 28, 2007	331.20	332.73	311.04	312.48
300	NASDAQ	SNCR	Mon, Aug 27, 2007	337.23	339.30	325.08	335.88
299	NASDAQ	SNCR	Fri, Aug 24, 2007	328.77	338.58	322.20	336.51
298	NASDAQ	SNCR	Thu, Aug 23, 2007	335.07	342.00	320.85	332.55
297	NASDAQ	SNCR	Wed, Aug 22, 2007	306.81	332.82	306.00	331.74
296	NASDAQ	SNCR	Tue, Aug 21, 2007	270.00	305.01	270.00	301.05
295	NASDAQ	SNCR	Mon, Aug 20, 2007	270.00	278.73	263.34	270.90
294	NASDAQ	SNCR	Fri, Aug 17, 2007	265.77	272.97	253.17	268.83
293	NASDAQ	SNCR	Thu, Aug 16, 2007	250.29	261.63	237.87	252.99
292	NASDAQ	SNCR	Wed, Aug 15, 2007	270.00	277.29	254.43	255.51
291	NASDAQ	SNCR	Tue, Aug 14, 2007	286.56	288.81	271.98	273.60
290	NASDAQ	SNCR	Mon, Aug 13, 2007	289.53	305.10	283.41	283.41
289	NASDAQ	SNCR	Fri, Aug 10, 2007	288.00	288.43	261.99	279.90
288	NASDAQ	SNCR	Thu, Aug 9, 2007	316.89	324.18	298.08	298.89
287	NASDAQ	SNCR	Wed, Aug 8, 2007	332.19	337.59	321.75	327.33
286	NASDAQ	SNCR	Tue, Aug 7, 2007	319.95	334.80	319.95	328.77
285	NASDAQ	SNCR	Mon, Aug 6, 2007	337.50	339.30	316.62	320.49
284	NASDAQ	SNCR	Fri, Aug 3, 2007	338.49	347.40	331.56	335.88
283	NASDAQ	SNCR	Thu, Aug 2, 2007	323.91	341.01	317.34	336.87
282	NASDAQ	SNCR	Wed, Aug 1, 2007	319.50	332.73	315.90	322.65
281	NASDAQ	SNCR	Tue, Jul 31, 2007	328.14	360.00	322.29	327.24
280	NASDAQ	SNCR	Mon, Jul 30, 2007	340.47	350.82	318.87	329.22
279	NASDAQ	SNCR	Fri, Jul 27, 2007	318.87	355.41	317.07	337.59
278	NASDAQ	SNCR	Thu, Jul 26, 2007	294.39	310.68	288.09	308.88
277	NASDAQ	SNCR	Wed, Jul 25, 2007	324.63	326.16	283.95	294.39
276	NASDAQ	SNCR	Tue, Jul 24, 2007	324.00	335.34	312.03	317.07
275	NASDAQ	SNCR	Mon, Jul 23, 2007	336.51	355.50	334.35	346.77
274	NASDAQ	SNCR	Fri, Jul 20, 2007	316.44	319.86	310.50	319.50
273	NASDAQ	SNCR	Thu, Jul 19, 2007	312.12	322.38	310.59	317.34
272	NASDAQ	SNCR	Wed, Jul 18, 2007	302.85	312.12	301.50	308.97
271	NASDAQ	SNCR	Tue, Jul 17, 2007	310.68	315.00	302.31	305.55
270	NASDAQ	SNCR	Mon, Jul 16, 2007	292.50	314.61	290.25	308.88
269	NASDAQ	SNCR	Fri, Jul 13, 2007	293.94	295.65	290.07	292.41
268	NASDAQ	SNCR	Thu, Jul 12, 2007	287.28	297.00	275.49	295.92
267	NASDAQ	SNCR	Wed, Jul 11, 2007	293.40	295.83	288.54	295.65
266	NASDAQ	SNCR	Tue, Jul 10, 2007	286.83	301.41	283.50	293.40
265	NASDAQ	SNCR	Mon, Jul 9, 2007	324.99	328.50	288.00	288.18
264	NASDAQ	SNCR	Fri, Jul 6, 2007	315.00	317.34	300.42	306.45
263	NASDAQ	SNCR	Thu, Jul 5, 2007	302.40	324.45	297.36	314.10
262	NASDAQ	SNCR	Tue, Jul 3, 2007	285.12	303.21	279.18	297.36
261	NASDAQ	SNCR	Mon, Jul 2, 2007	264.78	264.96	256.68	257.31
260	NASDAQ	SNCR	Fri, Jun 29, 2007	265.50	275.31	255.69	264.06
259	NASDAQ	SNCR	Thu, Jun 28, 2007	270.45	277.47	257.40	261.27
258	NASDAQ	SNCR	Wed, Jun 27, 2007	244.71	262.89	240.84	261.90
257	NASDAQ	SNCR	Tue, Jun 26, 2007	238.86	245.70	233.01	238.14
256	NASDAQ	SNCR	Mon, Jun 25, 2007	243.18	248.40	235.35	237.24
255	NASDAQ	SNCR	Fri, Jun 22, 2007	252.81	253.71	239.67	242.28
254	NASDAQ	SNCR	Thu, Jun 21, 2007	255.06	259.74	249.30	252.99
253	NASDAQ	SNCR	Wed, Jun 20, 2007	260.55	264.15	255.24	255.78
252	NASDAQ	SNCR	Tue, Jun 19, 2007	267.30	267.30	257.85	259.02
251	NASDAQ	SNCR	Mon, Jun 18, 2007	254.70	273.60	252.45	267.30
250	NASDAQ	SNCR	Fri, Jun 15, 2007	248.58	257.40	247.95	252.63
249	NASDAQ	SNCR	Thu, Jun 14, 2007	251.37	252.00	241.65	245.52
248	NASDAQ	SNCR	Wed, Jun 13, 2007	251.55	252.90	241.11	250.74
247	NASDAQ	SNCR	Tue, Jun 12, 2007	250.65	255.15	245.25	250.92
246	NASDAQ	SNCR	Mon, Jun 11, 2007	237.60	263.16	235.35	252.27
245	NASDAQ	SNCR	Fri, Jun 8, 2007	232.38	239.22	232.11	237.42
244	NASDAQ	SNCR	Thu, Jun 7, 2007	238.32	242.64	229.95	232.92
243	NASDAQ	SNCR	Wed, Jun 6, 2007	239.58	241.56	234.63	239.40
242	NASDAQ	SNCR	Tue, Jun 5, 2007	245.07	245.16	236.07	242.10
241	NASDAQ	SNCR	Mon, Jun 4, 2007	247.41	250.38	239.94	245.25
240	NASDAQ	SNCR	Fri, Jun 1, 2007	243.72	251.82	233.10	250.56
239	NASDAQ	SNCR	Thu, May 31, 2007	227.16	245.52	222.57	243.45
238	NASDAQ	SNCR	Wed, May 30, 2007	218.43	229.95	217.80	228.06
237	NASDAQ	SNCR	Tue, May 29, 2007	220.95	229.41	220.59	224.01
236	NASDAQ	SNCR	Fri, May 25, 2007	212.76	227.97	212.76	221.76
235	NASDAQ	SNCR	Thu, May 24, 2007	213.66	220.50	208.71	213.48
234	NASDAQ	SNCR	Wed, May 23, 2007	206.28	214.92	204.39	213.03
233	NASDAQ	SNCR	Tue, May 22, 2007	202.50	209.25	202.50	205.83
232	NASDAQ	SNCR	Mon, May 21, 2007	199.17	203.85	196.65	203.40
231	NASDAQ	SNCR	Fri, May 18, 2007	197.55	201.69	194.96	199.71
230	NASDAQ	SNCR	Thu, May 17, 2007	199.53	201.42	194.85	196.65
229	NASDAQ	SNCR	Wed, May 16, 2007	200.52	201.87	195.48	199.35
228	NASDAQ	SNCR	Tue, May 15, 2007	203.40	207.00	198.90	200.25
227	NASDAQ	SNCR	Mon, May 14, 2007	210.42	211.77	200.25	202.50
226	NASDAQ	SNCR	Fri, May 11, 2007	212.40	215.64	208.44	210.15
225	NASDAQ	SNCR	Thu, May 10, 2007	215.28	215.73	208.35	209.61
224	NASDAQ	SNCR	Wed, May 9, 2007	220.23	220.57	209.79	215.10
223	NASDAQ	SNCR	Tue, May 8, 2007	211.05	225.00	206.82	220.14
222	NASDAQ	SNCR	Mon, May 7, 2007	206.82	213.75	205.83	210.87
221	NASDAQ	SNCR	Fri, May 4, 2007	206.82	214.20	204.66	206.55
220	NASDAQ	SNCR	Thu, May 3, 2007	207.90	210.42	204.84	206.73
219	NASDAQ	SNCR	Wed, May 2, 2007	200.43	212.40	199.44	207.36
218	NASDAQ	SNCR	Tue, May 1, 2007	198.90	213.30	196.20	202.50
217	NASDAQ	SNCR	Mon, Apr 30, 2007	204.57	213.39	200.79	201.96
216	NASDAQ	SNCR	Fri, Apr 27, 2007	199.17	218.16	185.22	202.50
215	NASDAQ	SNCR	Thu, Apr 26, 2007	163.62	169.02	163.35	167.94
214	NASDAQ	SNCR	Wed, Apr 25, 2007	169.47	169.74	162.45	162.54
213	NASDAQ	SNCR	Tue, Apr 24, 2007	168.12	169.74	165.78	167.85
212	NASDAQ	SNCR	Mon, Apr 23, 2007	163.80	169.65	162.27	168.21
211	NASDAQ	SNCR	Fri, Apr 20, 2007	162.00	164.07	159.93	163.62
210	NASDAQ	SNCR	Thu, Apr 19, 2007	158.76	160.92	158.49	159.75
209	NASDAQ	SNCR	Wed, Apr 18, 2007	162.18	163.17	158.85	160.02
208	NASDAQ	SNCR	Tue, Apr 17, 2007	161.91	167.40	161.55	164.34
207	NASDAQ	SNCR	Mon, Apr 16, 2007	160.74	166.95	160.38	162.18
206	NASDAQ	SNCR	Fri, Apr 13, 2007	161.01	163.35	159.84	159.84
205	NASDAQ	SNCR	Thu, Apr 12, 2007	156.87	162.00	156.24	161.55
204	NASDAQ	SNCR	Wed, Apr 11, 2007	158.94	159.30	155.25	156.96
203	NASDAQ	SNCR	Tue, Apr 10, 2007	156.60	159.48	156.15	158.22
202	NASDAQ	SNCR	Mon, Apr 9, 2007	158.31	159.21	156.15	156.69
201	NASDAQ	SNCR	Thu, Apr 5, 2007	157.95	160.20	156.60	158.94
200	NASDAQ	SNCR	Wed, Apr 4, 2007	160.65	160.65	157.59	158.67
199	NASDAQ	SNCR	Tue, Apr 3, 2007	161.19	162.63	158.22	161.10
198	NASDAQ	SNCR	Mon, Apr 2, 2007	157.41	160.11	153.90	158.94
197	NASDAQ	SNCR	Fri, Mar 30, 2007	151.65	160.83	149.04	156.60
196	NASDAQ	SNCR	Thu, Mar 29, 2007	148.14	152.46	148.14	151.20
195	NASDAQ	SNCR	Wed, Mar 28, 2007	151.20	152.91	145.98	148.23
194	NASDAQ	SNCR	Tue, Mar 27, 2007	137.07	146.70	136.17	145.80
193	NASDAQ	SNCR	Mon, Mar 26, 2007	155.16	156.60	135.00	135.60
192	NASDAQ	SNCR	Fri, Mar 23, 2007	175.77	178.20	165.33	165.42
191	NASDAQ	SNCR	Thu, Mar 22, 2007	176.13	178.65	172.80	175.41
190	NASDAQ	SNCR	Wed, Mar 21, 2007	166.68	176.76	164.70	174.33
189	NASDAQ	SNCR	Tue, Mar 20, 2007	170.91	170.91	162.09	165.96
188	NASDAQ	SNCR	Mon, Mar 19, 2007	164.25	171.72	164.16	167.67
187	NASDAQ	SNCR	Fri, Mar 16, 2007	159.30	164.70	159.30	162.90
186	NASDAQ	SNCR	Thu, Mar 15, 2007	160.92	160.92	158.67	159.39
185	NASDAQ	SNCR	Wed, Mar 14, 2007	158.85	162.00	158.40	160.20
184	NASDAQ	SNCR	Tue, Mar 13, 2007	166.41	166.95	158.22	160.11
183	NASDAQ	SNCR	Mon, Mar 12, 2007	170.91	171.18	165.96	166.50
182	NASDAQ	SNCR	Fri, Mar 9, 2007	167.58	172.26	164.70	171.45
181	NASDAQ	SNCR	Thu, Mar 8, 2007	166.50	168.75	162.63	163.98
180	NASDAQ	SNCR	Wed, Mar 7, 2007	160.65	168.39	158.26	164.97
179	NASDAQ	SNCR	Tue, Mar 6, 2007	159.48	163.80	159.21	160.02
178	NASDAQ	SNCR	Mon, Mar 5, 2007	153.72	161.55	150.84	154.08
177	NASDAQ	SNCR	Fri, Mar 2, 2007	158.13	161.28	153.27	153.90
176	NASDAQ	SNCR	Thu, Mar 1, 2007	155.52	161.28	155.52	159.30
175	NASDAQ	SNCR	Wed, Feb 28, 2007	152.82	162.72	150.21	162.09
174	NASDAQ	SNCR	Tue, Feb 27, 2007	162.18	162.27	147.15	153.90
173	NASDAQ	SNCR	Mon, Feb 26, 2007	160.56	164.52	157.59	164.16
172	NASDAQ	SNCR	Fri, Feb 23, 2007	170.91	170.91	159.48	161.19
171	NASDAQ	SNCR	Thu, Feb 22, 2007	166.95	173.88	164.93	170.19
170	NASDAQ	SNCR	Wed, Feb 21, 2007	166.77	170.01	165.33	166.05
169	NASDAQ	SNCR	Tue, Feb 20, 2007	157.77	171.18	155.16	167.76
168	NASDAQ	SNCR	Fri, Feb 16, 2007	158.94	159.12	151.75	157.50
167	NASDAQ	SNCR	Thu, Feb 15, 2007	159.30	160.65	153.81	158.31
166	NASDAQ	SNCR	Wed, Feb 14, 2007	145.17	160.29	144.18	159.12
165	NASDAQ	SNCR	Tue, Feb 13, 2007	143.55	144.63	141.39	144.45
164	NASDAQ	SNCR	Mon, Feb 12, 2007	137.79	143.91	136.35	142.47
163	NASDAQ	SNCR	Fri, Feb 9, 2007	135.90	138.96	135.81	137.97
162	NASDAQ	SNCR	Thu, Feb 8, 2007	134.55	138.51	132.30	137.16
161	NASDAQ	SNCR	Wed, Feb 7, 2007	140.58	141.21	131.76	134.55
160	NASDAQ	SNCR	Tue, Feb 6, 2007	146.97	147.15	142.20	145.53
159	NASDAQ	SNCR	Mon, Feb 5, 2007	142.29	151.02	141.57	145.71
158	NASDAQ	SNCR	Fri, Feb 2, 2007	136.35	142.56	135.45	141.48
157	NASDAQ	SNCR	Thu, Feb 1, 2007	138.69	140.85	133.11	135.45
156	NASDAQ	SNCR	Wed, Jan 31, 2007	139.05	140.40	135.36	138.60
155	NASDAQ	SNCR	Tue, Jan 30, 2007	136.26	137.97	132.84	136.98
154	NASDAQ	SNCR	Mon, Jan 29, 2007	138.24	139.14	135.27	136.26
153	NASDAQ	SNCR	Fri, Jan 26, 2007	142.47	144.99	137.25	138.96
152	NASDAQ	SNCR	Thu, Jan 25, 2007	137.97	142.83	137.79	141.75
151	NASDAQ	SNCR	Wed, Jan 24, 2007	128.97	140.40	128.97	137.05
150	NASDAQ	SNCR	Tue, Jan 23, 2007	128.34	130.41	126.54	129.51
149	NASDAQ	SNCR	Mon, Jan 22, 2007	130.68	132.75	125.55	128.43
148	NASDAQ	SNCR	Fri, Jan 19, 2007	129.60	133.65	127.17	130.41
147	NASDAQ	SNCR	Thu, Jan 18, 2007	135.54	135.54	126.72	130.50
146	NASDAQ	SNCR	Wed, Jan 17, 2007	144.99	145.26	135.72	136.80
145	NASDAQ	SNCR	Tue, Jan 16, 2007	149.04	149.04	144.99	145.26
144	NASDAQ	SNCR	Fri, Jan 12, 2007	148.50	150.66	146.07	147.60
143	NASDAQ	SNCR	Thu, Jan 11, 2007	152.46	153.09	147.15	150.39
142	NASDAQ	SNCR	Wed, Jan 10, 2007	139.23	157.23	137.88	153.63
141	NASDAQ	SNCR	Tue, Jan 9, 2007	121.23	135.45	121.23	132.93
140	NASDAQ	SNCR	Mon, Jan 8, 2007	126.00	126.54	121.14	121.77
139	NASDAQ	SNCR	Fri, Jan 5, 2007	126.14	126.81	122.94	126.00
138	NASDAQ	SNCR	Thu, Jan 4, 2007	126.45	126.90	121.32	126.72
137	NASDAQ	SNCR	Wed, Jan 3, 2007	127.17	129.87	123.03	126.00
136	NASDAQ	SNCR	Fri, Dec 29, 2006	126.81	130.32	122.94	123.48
135	NASDAQ	SNCR	Thu, Dec 28, 2006	117.36	126.72	117.36	126.54
134	NASDAQ	SNCR	Wed, Dec 27, 2006	117.45	117.63	116.01	117.45
133	NASDAQ	SNCR	Tue, Dec 26, 2006	117.09	117.99	116.28	116.55
132	NASDAQ	SNCR	Fri, Dec 22, 2006	116.46	119.07	116.10	117.18
131	NASDAQ	SNCR	Thu, Dec 21, 2006	120.87	120.87	114.93	116.91
130	NASDAQ	SNCR	Wed, Dec 20, 2006	119.70	122.40	119.43	120.15
129	NASDAQ	SNCR	Tue, Dec 19, 2006	117.00	120.42	116.10	119.16
128	NASDAQ	SNCR	Mon, Dec 18, 2006	118.44	119.25	115.92	117.27
127	NASDAQ	SNCR	Fri, Dec 15, 2006	120.60	120.96	115.11	118.80
126	NASDAQ	SNCR	Thu, Dec 14, 2006	112.23	121.23	112.23	120.24
125	NASDAQ	SNCR	Wed, Dec 13, 2006	107.91	115.47	102.15	112.14
124	NASDAQ	SNCR	Tue, Dec 12, 2006	110.25	111.15	108.36	108.90
123	NASDAQ	SNCR	Mon, Dec 11, 2006	114.39	117.54	110.16	110.70
122	NASDAQ	SNCR	Fri, Dec 8, 2006	118.53	119.25	112.05	112.41
121	NASDAQ	SNCR	Thu, Dec 7, 2006	111.06	123.30	110.61	119.29
120	NASDAQ	SNCR	Wed, Dec 6, 2006	113.67	113.67	108.54	111.24
119	NASDAQ	SNCR	Tue, Dec 5, 2006	120.96	121.14	113.94	114.12
118	NASDAQ	SNCR	Mon, Dec 4, 2006	126.54	127.71	119.79	119.93
117	NASDAQ	SNCR	Fri, Dec 1, 2006	135.54	137.61	125.73	126.81
116	NASDAQ	SNCR	Thu, Nov 30, 2006	138.60	139.41	134.55	134.64
115	NASDAQ	SNCR	Wed, Nov 29, 2006	134.64	142.65	131.49	138.78
114	NASDAQ	SNCR	Tue, Nov 28, 2006	124.74	135.81	120.96	134.37
113	NASDAQ	SNCR	Mon, Nov 27, 2006	123.39	130.50	121.23	125.55
112	NASDAQ	SNCR	Fri, Nov 24, 2006	122.13	126.90	121.68	125.01
111	NASDAQ	SNCR	Wed, Nov 22, 2006	127.17	127.80	120.15	123.30
110	NASDAQ	SNCR	Tue, Nov 21, 2006	125.28	129.51	123.48	124.83
109	NASDAQ	SNCR	Mon, Nov 20, 2006	129.24	129.24	124.11	125.82
108	NASDAQ	SNCR	Fri, Nov 17, 2006	125.10	129.15	120.51	126.45
107	NASDAQ	SNCR	Thu, Nov 16, 2006	126.99	127.80	124.47	124.83
106	NASDAQ	SNCR	Wed, Nov 15, 2006	124.11	136.26	122.49	125.91
105	NASDAQ	SNCR	Tue, Nov 14, 2006	117.63	122.85	117.63	122.85
104	NASDAQ	SNCR	Mon, Nov 13, 2006	121.86	125.91	118.26	118.26
103	NASDAQ	SNCR	Fri, Nov 10, 2006	121.41	123.75	117.54	121.14
102	NASDAQ	SNCR	Thu, Nov 9, 2006	114.75	124.20	114.30	122.22
101	NASDAQ	SNCR	Wed, Nov 8, 2006	95.31	114.48	91.35	113.40
100	NASDAQ	SNCR	Tue, Nov 7, 2006	90.72	98.37	88.65	97.38
99	NASDAQ	SNCR	Mon, Nov 6, 2006	88.29	91.98	88.29	91.35
98	NASDAQ	SNCR	Fri, Nov 3, 2006	92.61	92.61	88.20	89.64
97	NASDAQ	SNCR	Thu, Nov 2, 2006	89.19	91.08	88.65	89.28
96	NASDAQ	SNCR	Wed, Nov 1, 2006	90.09	92.25	89.19	89.19
95	NASDAQ	SNCR	Tue, Oct 31, 2006	90.63	91.44	90.00	90.63
94	NASDAQ	SNCR	Mon, Oct 30, 2006	90.09	93.15	89.01	90.45
93	NASDAQ	SNCR	Fri, Oct 27, 2006	83.52	92.70	83.43	92.25
92	NASDAQ	SNCR	Thu, Oct 26, 2006	81.36	84.15	80.82	83.97
91	NASDAQ	SNCR	Wed, Oct 25, 2006	80.82	85.32	80.19	80.55
90	NASDAQ	SNCR	Tue, Oct 24, 2006	82.89	86.40	78.75	80.10
89	NASDAQ	SNCR	Mon, Oct 23, 2006	84.87	88.56	79.83	82.80
88	NASDAQ	SNCR	Fri, Oct 20, 2006	86.40	86.40	82.17	84.69
87	NASDAQ	SNCR	Thu, Oct 19, 2006	86.49	87.48	84.69	86.04
86	NASDAQ	SNCR	Wed, Oct 18, 2006	87.57	87.75	85.77	87.03
85	NASDAQ	SNCR	Tue, Oct 17, 2006	86.31	87.75	82.62	87.66
84	NASDAQ	SNCR	Mon, Oct 16, 2006	85.05	87.03	85.05	87.03
83	NASDAQ	SNCR	Fri, Oct 13, 2006	83.07	85.77	80.91	84.69
82	NASDAQ	SNCR	Thu, Oct 12, 2006	81.72	82.89	81.00	82.71
81	NASDAQ	SNCR	Wed, Oct 11, 2006	78.48	81.90	78.12	81.72
80	NASDAQ	SNCR	Tue, Oct 10, 2006	76.95	78.30	73.44	78.21
79	NASDAQ	SNCR	Mon, Oct 9, 2006	80.64	83.25	76.05	76.86
78	NASDAQ	SNCR	Fri, Oct 6, 2006	83.25	85.50	78.93	81.00
77	NASDAQ	SNCR	Thu, Oct 5, 2006	79.47	84.42	79.47	82.44
76	NASDAQ	SNCR	Wed, Oct 4, 2006	79.47	80.91	77.49	78.93
75	NASDAQ	SNCR	Tue, Oct 3, 2006	79.83	88.92	77.13	80.19
74	NASDAQ	SNCR	Mon, Oct 2, 2006	86.13	87.66	78.66	80.28
73	NASDAQ	SNCR	Fri, Sep 29, 2006	94.14	94.14	85.32	85.32
72	NASDAQ	SNCR	Thu, Sep 28, 2006	90.00	97.20	89.19	93.78
71	NASDAQ	SNCR	Wed, Sep 27, 2006	87.30	93.78	86.67	90.00
70	NASDAQ	SNCR	Tue, Sep 26, 2006	88.38	90.90	87.30	87.39
69	NASDAQ	SNCR	Mon, Sep 25, 2006	91.62	92.52	87.75	88.02
68	NASDAQ	SNCR	Fri, Sep 22, 2006	94.41	95.22	90.90	93.33
67	NASDAQ	SNCR	Thu, Sep 21, 2006	93.24	95.31	91.53	93.60
66	NASDAQ	SNCR	Wed, Sep 20, 2006	88.56	93.42	88.29	91.35
65	NASDAQ	SNCR	Tue, Sep 19, 2006	89.01	99.90	89.01	93.51
64	NASDAQ	SNCR	Mon, Sep 18, 2006	85.77	90.72	85.77	89.37
63	NASDAQ	SNCR	Fri, Sep 15, 2006	84.60	89.46	84.15	89.01
62	NASDAQ	SNCR	Thu, Sep 14, 2006	81.45	85.50	81.09	84.33
61	NASDAQ	SNCR	Wed, Sep 13, 2006	76.50	82.08	75.87	82.08
60	NASDAQ	SNCR	Tue, Sep 12, 2006	74.97	76.50	73.89	76.23
59	NASDAQ	SNCR	Mon, Sep 11, 2006	78.75	78.75	75.15	75.96
58	NASDAQ	SNCR	Fri, Sep 8, 2006	81.54	85.59	77.85	79.29
57	NASDAQ	SNCR	Thu, Sep 7, 2006	90.00	91.17	79.65	81.72
56	NASDAQ	SNCR	Wed, Sep 6, 2006	90.36	91.26	88.20	90.00
55	NASDAQ	SNCR	Tue, Sep 5, 2006	86.40	92.16	86.40	90.45
54	NASDAQ	SNCR	Fri, Sep 1, 2006	84.69	86.76	82.35	86.40
53	NASDAQ	SNCR	Thu, Aug 31, 2006	81.81	84.87	81.36	84.69
52	NASDAQ	SNCR	Wed, Aug 30, 2006	78.84	83.25	78.12	81.45
51	NASDAQ	SNCR	Tue, Aug 29, 2006	76.59	81.72	74.88	79.20
50	NASDAQ	SNCR	Mon, Aug 28, 2006	77.13	77.22	72.00	77.22
49	NASDAQ	SNCR	Fri, Aug 25, 2006	74.07	76.50	73.89	75.60
48	NASDAQ	SNCR	Thu, Aug 24, 2006	72.00	73.80	72.00	73.80
47	NASDAQ	SNCR	Wed, Aug 23, 2006	69.75	72.72	67.95	72.72
46	NASDAQ	SNCR	Tue, Aug 22, 2006	67.32	69.75	67.32	69.30
45	NASDAQ	SNCR	Mon, Aug 21, 2006	67.14	69.21	66.06	67.14
44	NASDAQ	SNCR	Fri, Aug 18, 2006	65.88	67.50	64.08	67.05
43	NASDAQ	SNCR	Thu, Aug 17, 2006	63.00	66.78	62.82	65.52
42	NASDAQ	SNCR	Wed, Aug 16, 2006	63.90	64.35	61.56	62.82
41	NASDAQ	SNCR	Tue, Aug 15, 2006	63.99	65.07	62.10	63.18
40	NASDAQ	SNCR	Mon, Aug 14, 2006	63.63	63.99	60.75	61.47
39	NASDAQ	SNCR	Fri, Aug 11, 2006	63.27	63.27	61.20	61.20
38	NASDAQ	SNCR	Thu, Aug 10, 2006	63.90	63.99	61.20	61.65
37	NASDAQ	SNCR	Wed, Aug 9, 2006	61.83	64.71	60.75	64.71
36	NASDAQ	SNCR	Tue, Aug 8, 2006	62.28	63.63	60.75	60.84
35	NASDAQ	SNCR	Mon, Aug 7, 2006	64.71	64.71	61.65	61.65
34	NASDAQ	SNCR	Fri, Aug 4, 2006	64.35	64.98	61.20	61.65
33	NASDAQ	SNCR	Thu, Aug 3, 2006	65.25	66.24	64.80	64.80
32	NASDAQ	SNCR	Wed, Aug 2, 2006	68.94	69.66	65.16	65.43
31	NASDAQ	SNCR	Tue, Aug 1, 2006	69.75	69.75	64.08	66.15
30	NASDAQ	SNCR	Mon, Jul 31, 2006	68.76	70.11	66.33	69.75
29	NASDAQ	SNCR	Fri, Jul 28, 2006	66.33	67.95	65.70	67.95
28	NASDAQ	SNCR	Thu, Jul 27, 2006	64.80	67.32	63.00	65.43
27	NASDAQ	SNCR	Wed, Jul 26, 2006	62.10	66.33	62.10	64.62
26	NASDAQ	SNCR	Tue, Jul 25, 2006	67.95	68.76	60.66	62.55
25	NASDAQ	SNCR	Mon, Jul 24, 2006	56.61	67.41	56.25	64.53
24	NASDAQ	SNCR	Fri, Jul 21, 2006	64.89	64.89	56.61	57.15
23	NASDAQ	SNCR	Thu, Jul 20, 2006	63.00	65.61	59.85	59.85
22	NASDAQ	SNCR	Wed, Jul 19, 2006	62.10	63.90	61.20	62.19
21	NASDAQ	SNCR	Tue, Jul 18, 2006	67.95	68.67	63.00	63.90
20	NASDAQ	SNCR	Mon, Jul 17, 2006	67.50	68.67	65.16	67.50
19	NASDAQ	SNCR	Fri, Jul 14, 2006	74.34	74.34	68.40	68.85
18	NASDAQ	SNCR	Thu, Jul 13, 2006	73.62	75.78	70.47	72.45
17	NASDAQ	SNCR	Wed, Jul 12, 2006	70.92	73.35	67.50	73.26
16	NASDAQ	SNCR	Tue, Jul 11, 2006	75.51	75.51	64.08	69.75
15	NASDAQ	SNCR	Mon, Jul 10, 2006	81.00	81.00	73.80	73.80
14	NASDAQ	SNCR	Fri, Jul 7, 2006	77.22	77.22	73.53	74.25
13	NASDAQ	SNCR	Thu, Jul 6, 2006	76.50	78.57	76.23	76.23
12	NASDAQ	SNCR	Wed, Jul 5, 2006	76.05	78.66	75.51	76.68
11	NASDAQ	SNCR	Mon, Jul 3, 2006	76.95	79.56	76.77	77.31
10	NASDAQ	SNCR	Fri, Jun 30, 2006	79.29	79.29	76.59	78.12
9	NASDAQ	SNCR	Thu, Jun 29, 2006	78.66	80.10	76.95	78.48
8	NASDAQ	SNCR	Wed, Jun 28, 2006	76.41	81.00	76.41	79.56
7	NASDAQ	SNCR	Tue, Jun 27, 2006	77.40	80.82	77.40	80.73
6	NASDAQ	SNCR	Mon, Jun 26, 2006	79.20	80.91	78.75	80.91
5	NASDAQ	SNCR	Fri, Jun 23, 2006	80.91	80.91	77.58	80.10
4	NASDAQ	SNCR	Thu, Jun 22, 2006	77.31	82.53	76.50	80.10
3	NASDAQ	SNCR	Wed, Jun 21, 2006	77.22	78.21	75.60	76.59
2	NASDAQ	SNCR	Tue, Jun 20, 2006	77.49	79.92	74.34	75.69
1	NASDAQ	SNCR	Mon, Jun 19, 2006	77.67	81.00	74.16	76.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Synchronoss Technologies Inc NASDAQ:SNCR 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