Simpson Manufacturing Co Inc NYSE:SSD Historical Prices

Below are the 6640 trading days of historical prices for SSD.

#	Exchange	Symbol	Date	Open	High	Low	Close
6640	NYSE	SSD	Mon, Mar 4, 2024	210.85	215.01	210.85	212.19
6639	NYSE	SSD	Fri, Mar 1, 2024	207.95	210.86	206.55	209.30
6638	NYSE	SSD	Thu, Feb 29, 2024	210.00	210.72	206.77	208.68
6637	NYSE	SSD	Wed, Feb 28, 2024	206.00	209.45	205.53	208.84
6636	NYSE	SSD	Tue, Feb 27, 2024	202.00	207.32	201.56	207.25
6635	NYSE	SSD	Mon, Feb 26, 2024	199.17	201.24	198.52	199.57
6634	NYSE	SSD	Fri, Feb 23, 2024	196.08	200.72	195.82	199.96
6633	NYSE	SSD	Thu, Feb 22, 2024	194.21	198.09	192.33	195.22
6632	NYSE	SSD	Wed, Feb 21, 2024	192.93	193.51	191.36	193.02
6631	NYSE	SSD	Tue, Feb 20, 2024	190.83	193.05	190.32	192.91
6630	NYSE	SSD	Fri, Feb 16, 2024	193.92	195.35	191.60	193.79
6629	NYSE	SSD	Thu, Feb 15, 2024	192.65	196.07	190.80	196.00
6628	NYSE	SSD	Wed, Feb 14, 2024	188.73	190.96	186.76	190.77
6627	NYSE	SSD	Tue, Feb 13, 2024	186.48	190.70	184.61	186.01
6626	NYSE	SSD	Mon, Feb 12, 2024	192.48	195.87	191.84	194.82
6625	NYSE	SSD	Fri, Feb 9, 2024	190.13	194.35	188.63	192.40
6624	NYSE	SSD	Thu, Feb 8, 2024	183.66	190.89	182.50	190.42
6623	NYSE	SSD	Wed, Feb 7, 2024	182.53	185.43	179.58	182.69
6622	NYSE	SSD	Tue, Feb 6, 2024	187.54	193.95	175.60	180.69
6621	NYSE	SSD	Mon, Feb 5, 2024	184.25	186.19	181.51	183.75
6620	NYSE	SSD	Fri, Feb 2, 2024	182.29	188.14	181.61	187.19
6619	NYSE	SSD	Thu, Feb 1, 2024	183.62	186.14	181.36	185.80
6618	NYSE	SSD	Wed, Jan 31, 2024	187.34	187.43	180.43	180.99
6617	NYSE	SSD	Tue, Jan 30, 2024	186.69	189.18	186.30	188.40
6616	NYSE	SSD	Mon, Jan 29, 2024	182.86	187.05	182.86	186.88
6615	NYSE	SSD	Fri, Jan 26, 2024	183.20	183.37	181.55	182.35
6614	NYSE	SSD	Thu, Jan 25, 2024	182.09	183.30	180.56	182.38
6613	NYSE	SSD	Wed, Jan 24, 2024	183.73	183.73	179.45	179.89
6612	NYSE	SSD	Tue, Jan 23, 2024	186.40	186.40	180.57	181.75
6611	NYSE	SSD	Mon, Jan 22, 2024	184.16	186.53	184.16	186.09
6610	NYSE	SSD	Fri, Jan 19, 2024	184.07	184.07	179.83	182.33
6609	NYSE	SSD	Thu, Jan 18, 2024	182.88	183.91	179.62	183.70
6608	NYSE	SSD	Wed, Jan 17, 2024	178.29	181.62	178.29	181.13
6607	NYSE	SSD	Tue, Jan 16, 2024	180.05	180.91	178.13	180.84
6606	NYSE	SSD	Fri, Jan 12, 2024	187.10	187.10	180.60	182.19
6605	NYSE	SSD	Thu, Jan 11, 2024	183.52	185.33	179.77	184.22
6604	NYSE	SSD	Wed, Jan 10, 2024	184.59	186.16	183.00	183.60
6603	NYSE	SSD	Tue, Jan 9, 2024	184.58	184.72	183.41	183.92
6602	NYSE	SSD	Mon, Jan 8, 2024	184.25	187.16	183.06	187.09
6601	NYSE	SSD	Fri, Jan 5, 2024	184.51	187.62	183.14	183.76
6600	NYSE	SSD	Thu, Jan 4, 2024	185.92	188.19	185.51	185.79
6599	NYSE	SSD	Wed, Jan 3, 2024	194.93	194.93	185.98	186.75
6598	NYSE	SSD	Tue, Jan 2, 2024	195.45	196.42	191.77	193.41
6597	NYSE	SSD	Fri, Dec 29, 2023	200.00	201.17	197.88	197.98
6596	NYSE	SSD	Thu, Dec 28, 2023	200.13	200.97	198.86	200.91
6595	NYSE	SSD	Wed, Dec 27, 2023	199.86	202.14	199.61	200.67
6594	NYSE	SSD	Tue, Dec 26, 2023	197.82	200.32	197.03	199.32
6593	NYSE	SSD	Fri, Dec 22, 2023	196.83	199.41	196.06	197.60
6592	NYSE	SSD	Thu, Dec 21, 2023	195.56	195.72	193.23	195.57
6591	NYSE	SSD	Wed, Dec 20, 2023	195.82	197.67	192.42	192.63
6590	NYSE	SSD	Tue, Dec 19, 2023	191.96	197.15	191.96	196.28
6589	NYSE	SSD	Mon, Dec 18, 2023	194.54	194.54	188.43	189.33
6588	NYSE	SSD	Fri, Dec 15, 2023	194.76	196.79	191.83	192.32
6587	NYSE	SSD	Thu, Dec 14, 2023	189.00	195.81	188.90	194.88
6586	NYSE	SSD	Wed, Dec 13, 2023	183.32	186.81	178.90	186.44
6585	NYSE	SSD	Tue, Dec 12, 2023	181.97	184.80	180.51	183.50
6584	NYSE	SSD	Mon, Dec 11, 2023	182.08	183.67	180.53	181.75
6583	NYSE	SSD	Fri, Dec 8, 2023	178.95	182.30	178.95	182.18
6582	NYSE	SSD	Thu, Dec 7, 2023	178.35	180.51	176.58	179.18
6581	NYSE	SSD	Wed, Dec 6, 2023	176.27	180.69	176.27	178.18
6580	NYSE	SSD	Tue, Dec 5, 2023	174.75	176.28	174.12	175.46
6579	NYSE	SSD	Mon, Dec 4, 2023	172.46	175.31	172.03	175.15
6578	NYSE	SSD	Fri, Dec 1, 2023	167.38	172.88	167.38	172.49
6577	NYSE	SSD	Thu, Nov 30, 2023	165.96	167.46	165.26	166.97
6576	NYSE	SSD	Wed, Nov 29, 2023	163.87	166.78	163.09	166.02
6575	NYSE	SSD	Tue, Nov 28, 2023	164.00	164.29	161.20	161.45
6574	NYSE	SSD	Mon, Nov 27, 2023	162.33	164.78	161.32	164.29
6573	NYSE	SSD	Fri, Nov 24, 2023	161.83	164.30	161.83	163.34
6572	NYSE	SSD	Wed, Nov 22, 2023	161.97	163.27	160.73	162.48
6571	NYSE	SSD	Tue, Nov 21, 2023	156.92	161.27	156.92	160.18
6570	NYSE	SSD	Mon, Nov 20, 2023	156.64	158.59	153.60	158.53
6569	NYSE	SSD	Fri, Nov 17, 2023	155.79	157.39	155.79	156.94
6568	NYSE	SSD	Thu, Nov 16, 2023	156.43	156.43	152.93	154.92
6567	NYSE	SSD	Wed, Nov 15, 2023	156.19	159.36	155.40	155.66
6566	NYSE	SSD	Tue, Nov 14, 2023	150.27	156.75	150.27	156.61
6565	NYSE	SSD	Mon, Nov 13, 2023	144.66	147.03	144.32	145.51
6564	NYSE	SSD	Fri, Nov 10, 2023	142.86	145.63	142.01	145.37
6563	NYSE	SSD	Thu, Nov 9, 2023	143.57	143.83	140.62	141.47
6562	NYSE	SSD	Wed, Nov 8, 2023	144.57	145.07	140.74	142.37
6561	NYSE	SSD	Tue, Nov 7, 2023	145.06	146.12	143.51	143.91
6560	NYSE	SSD	Mon, Nov 6, 2023	143.22	146.54	143.22	145.27
6559	NYSE	SSD	Fri, Nov 3, 2023	143.55	145.17	143.00	143.45
6558	NYSE	SSD	Thu, Nov 2, 2023	139.71	142.39	138.44	140.50
6557	NYSE	SSD	Wed, Nov 1, 2023	133.11	137.00	132.19	136.78
6556	NYSE	SSD	Tue, Oct 31, 2023	132.83	135.04	132.83	133.18
6555	NYSE	SSD	Mon, Oct 30, 2023	129.59	133.17	128.76	131.75
6554	NYSE	SSD	Fri, Oct 27, 2023	128.67	130.00	127.24	128.62
6553	NYSE	SSD	Thu, Oct 26, 2023	128.90	130.38	126.83	128.56
6552	NYSE	SSD	Wed, Oct 25, 2023	125.13	128.65	124.50	127.47
6551	NYSE	SSD	Tue, Oct 24, 2023	130.82	131.63	123.93	125.92
6550	NYSE	SSD	Mon, Oct 23, 2023	131.84	134.39	131.77	132.54
6549	NYSE	SSD	Fri, Oct 20, 2023	133.70	134.09	130.42	131.90
6548	NYSE	SSD	Thu, Oct 19, 2023	134.37	136.67	132.59	133.08
6547	NYSE	SSD	Wed, Oct 18, 2023	136.37	136.93	133.71	134.37
6546	NYSE	SSD	Tue, Oct 17, 2023	137.75	140.23	137.75	138.28
6545	NYSE	SSD	Mon, Oct 16, 2023	137.38	139.50	136.86	138.80
6544	NYSE	SSD	Fri, Oct 13, 2023	136.79	137.87	134.58	135.10
6543	NYSE	SSD	Thu, Oct 12, 2023	141.39	144.60	135.82	137.41
6542	NYSE	SSD	Wed, Oct 11, 2023	143.54	144.93	140.48	141.34
6541	NYSE	SSD	Tue, Oct 10, 2023	139.65	143.53	138.74	143.06
6540	NYSE	SSD	Mon, Oct 9, 2023	139.10	140.47	138.69	139.12
6539	NYSE	SSD	Fri, Oct 6, 2023	144.59	144.76	139.28	140.79
6538	NYSE	SSD	Thu, Oct 5, 2023	146.33	147.67	145.79	146.06
6537	NYSE	SSD	Wed, Oct 4, 2023	145.00	147.57	143.64	146.62
6536	NYSE	SSD	Tue, Oct 3, 2023	148.47	149.57	145.57	145.58
6535	NYSE	SSD	Mon, Oct 2, 2023	148.60	150.42	148.22	148.74
6534	NYSE	SSD	Fri, Sep 29, 2023	151.63	151.63	149.36	149.81
6533	NYSE	SSD	Thu, Sep 28, 2023	149.37	150.86	147.60	150.69
6532	NYSE	SSD	Wed, Sep 27, 2023	147.96	149.19	147.13	149.16
6531	NYSE	SSD	Tue, Sep 26, 2023	147.28	149.16	146.31	146.34
6530	NYSE	SSD	Mon, Sep 25, 2023	146.00	148.76	145.77	147.97
6529	NYSE	SSD	Fri, Sep 22, 2023	147.27	148.25	146.68	146.83
6528	NYSE	SSD	Thu, Sep 21, 2023	149.76	149.76	146.43	146.49
6527	NYSE	SSD	Wed, Sep 20, 2023	153.61	154.69	150.68	150.91
6526	NYSE	SSD	Tue, Sep 19, 2023	152.03	153.42	151.35	152.51
6525	NYSE	SSD	Mon, Sep 18, 2023	152.62	153.71	151.50	152.41
6524	NYSE	SSD	Fri, Sep 15, 2023	156.41	156.41	151.13	152.00
6523	NYSE	SSD	Thu, Sep 14, 2023	154.27	157.36	153.87	156.80
6522	NYSE	SSD	Wed, Sep 13, 2023	156.71	156.71	152.72	153.33
6521	NYSE	SSD	Tue, Sep 12, 2023	157.72	158.95	156.77	157.07
6520	NYSE	SSD	Mon, Sep 11, 2023	156.02	159.65	155.64	158.72
6519	NYSE	SSD	Fri, Sep 8, 2023	154.98	156.37	154.25	154.29
6518	NYSE	SSD	Thu, Sep 7, 2023	156.78	156.78	153.94	155.42
6517	NYSE	SSD	Wed, Sep 6, 2023	157.42	158.83	155.54	156.56
6516	NYSE	SSD	Tue, Sep 5, 2023	161.90	162.36	156.28	156.79
6515	NYSE	SSD	Fri, Sep 1, 2023	160.87	163.74	160.38	163.18
6514	NYSE	SSD	Thu, Aug 31, 2023	158.64	160.90	158.64	159.76
6513	NYSE	SSD	Wed, Aug 30, 2023	157.58	160.30	157.58	158.69
6512	NYSE	SSD	Tue, Aug 29, 2023	153.74	158.65	153.70	158.15
6511	NYSE	SSD	Mon, Aug 28, 2023	154.80	156.95	154.12	154.62
6510	NYSE	SSD	Fri, Aug 25, 2023	153.84	155.25	151.48	154.05
6509	NYSE	SSD	Thu, Aug 24, 2023	155.02	156.51	153.18	153.27
6508	NYSE	SSD	Wed, Aug 23, 2023	154.67	157.21	153.36	156.35
6507	NYSE	SSD	Tue, Aug 22, 2023	152.99	154.58	152.65	153.32
6506	NYSE	SSD	Mon, Aug 21, 2023	152.38	153.11	149.22	152.49
6505	NYSE	SSD	Fri, Aug 18, 2023	150.44	153.66	150.43	152.79
6504	NYSE	SSD	Thu, Aug 17, 2023	156.90	157.00	150.38	150.84
6503	NYSE	SSD	Wed, Aug 16, 2023	156.93	158.50	155.25	156.58
6502	NYSE	SSD	Tue, Aug 15, 2023	156.72	156.97	155.05	156.64
6501	NYSE	SSD	Mon, Aug 14, 2023	156.70	157.51	155.24	156.54
6500	NYSE	SSD	Fri, Aug 11, 2023	155.66	157.73	155.66	156.69
6499	NYSE	SSD	Thu, Aug 10, 2023	155.91	157.50	154.13	155.02
6498	NYSE	SSD	Wed, Aug 9, 2023	155.98	157.34	154.71	155.90
6497	NYSE	SSD	Tue, Aug 8, 2023	155.52	156.26	152.85	155.59
6496	NYSE	SSD	Mon, Aug 7, 2023	155.37	157.22	155.37	157.05
6495	NYSE	SSD	Fri, Aug 4, 2023	155.29	156.49	154.14	155.28
6494	NYSE	SSD	Thu, Aug 3, 2023	157.45	157.45	153.89	154.14
6493	NYSE	SSD	Wed, Aug 2, 2023	156.81	158.20	155.54	157.52
6492	NYSE	SSD	Tue, Aug 1, 2023	157.63	158.80	157.21	158.00
6491	NYSE	SSD	Mon, Jul 31, 2023	158.10	158.91	156.45	158.00
6490	NYSE	SSD	Fri, Jul 28, 2023	162.99	162.99	157.45	158.07
6489	NYSE	SSD	Thu, Jul 27, 2023	164.71	166.03	160.03	161.36
6488	NYSE	SSD	Wed, Jul 26, 2023	159.10	164.69	158.41	163.42
6487	NYSE	SSD	Tue, Jul 25, 2023	153.00	160.53	152.00	159.43
6486	NYSE	SSD	Mon, Jul 24, 2023	149.17	151.44	149.17	149.80
6485	NYSE	SSD	Fri, Jul 21, 2023	151.30	151.30	148.54	149.40
6484	NYSE	SSD	Thu, Jul 20, 2023	152.55	152.55	149.84	150.64
6483	NYSE	SSD	Wed, Jul 19, 2023	152.38	152.38	149.39	151.82
6482	NYSE	SSD	Tue, Jul 18, 2023	148.50	151.65	147.80	151.38
6481	NYSE	SSD	Mon, Jul 17, 2023	144.91	148.76	144.62	147.73
6480	NYSE	SSD	Fri, Jul 14, 2023	142.96	145.17	141.65	145.11
6479	NYSE	SSD	Thu, Jul 13, 2023	141.60	144.03	140.72	143.74
6478	NYSE	SSD	Wed, Jul 12, 2023	140.46	143.15	139.30	140.97
6477	NYSE	SSD	Tue, Jul 11, 2023	136.21	138.86	136.21	138.00
6476	NYSE	SSD	Mon, Jul 10, 2023	132.82	136.23	132.82	135.97
6475	NYSE	SSD	Fri, Jul 7, 2023	133.62	134.81	132.90	133.27
6474	NYSE	SSD	Thu, Jul 6, 2023	134.72	135.18	132.28	133.38
6473	NYSE	SSD	Wed, Jul 5, 2023	135.12	136.68	133.97	136.18
6472	NYSE	SSD	Mon, Jul 3, 2023	136.96	137.28	133.28	136.08
6471	NYSE	SSD	Fri, Jun 30, 2023	140.49	140.83	138.47	138.50
6470	NYSE	SSD	Thu, Jun 29, 2023	136.47	140.15	136.47	139.63
6469	NYSE	SSD	Wed, Jun 28, 2023	135.74	136.81	134.91	136.70
6468	NYSE	SSD	Tue, Jun 27, 2023	133.81	137.33	133.38	135.66
6467	NYSE	SSD	Mon, Jun 26, 2023	131.32	134.38	131.32	132.79
6466	NYSE	SSD	Fri, Jun 23, 2023	132.15	135.08	131.60	132.23
6465	NYSE	SSD	Thu, Jun 22, 2023	133.66	134.42	132.02	133.84
6464	NYSE	SSD	Wed, Jun 21, 2023	133.14	136.22	132.40	133.98
6463	NYSE	SSD	Tue, Jun 20, 2023	129.99	133.67	129.99	133.44
6462	NYSE	SSD	Fri, Jun 16, 2023	132.69	132.69	128.60	130.11
6461	NYSE	SSD	Thu, Jun 15, 2023	128.10	131.97	127.55	131.90
6460	NYSE	SSD	Wed, Jun 14, 2023	130.56	130.70	127.13	128.43
6459	NYSE	SSD	Tue, Jun 13, 2023	129.52	131.19	129.52	130.41
6458	NYSE	SSD	Mon, Jun 12, 2023	129.30	130.12	128.19	129.52
6457	NYSE	SSD	Fri, Jun 9, 2023	130.02	130.35	128.50	129.28
6456	NYSE	SSD	Thu, Jun 8, 2023	131.58	132.68	129.55	130.39
6455	NYSE	SSD	Wed, Jun 7, 2023	129.83	133.45	129.83	132.24
6454	NYSE	SSD	Tue, Jun 6, 2023	124.75	129.65	124.75	129.23
6453	NYSE	SSD	Mon, Jun 5, 2023	125.18	125.49	122.84	126.60
6452	NYSE	SSD	Fri, Jun 2, 2023	122.07	126.80	120.93	126.60
6451	NYSE	SSD	Thu, Jun 1, 2023	117.94	121.01	117.63	120.25
6450	NYSE	SSD	Wed, May 31, 2023	120.76	121.40	117.09	118.19
6449	NYSE	SSD	Tue, May 30, 2023	121.58	121.58	119.82	120.84
6448	NYSE	SSD	Fri, May 26, 2023	120.81	121.69	119.49	121.34
6447	NYSE	SSD	Thu, May 25, 2023	122.75	122.75	120.34	121.08
6446	NYSE	SSD	Wed, May 24, 2023	123.17	123.59	121.76	121.79
6445	NYSE	SSD	Tue, May 23, 2023	123.05	123.65	121.99	122.95
6444	NYSE	SSD	Mon, May 22, 2023	125.56	125.91	123.86	124.00
6443	NYSE	SSD	Fri, May 19, 2023	128.82	128.82	125.03	125.35
6442	NYSE	SSD	Thu, May 18, 2023	126.41	127.70	124.78	127.43
6441	NYSE	SSD	Wed, May 17, 2023	125.28	127.24	124.58	126.77
6440	NYSE	SSD	Tue, May 16, 2023	124.37	125.44	122.92	124.95
6439	NYSE	SSD	Mon, May 15, 2023	123.42	125.22	122.61	124.90
6438	NYSE	SSD	Fri, May 12, 2023	123.90	124.37	122.60	123.22
6437	NYSE	SSD	Thu, May 11, 2023	124.34	124.79	123.10	123.68
6436	NYSE	SSD	Wed, May 10, 2023	126.29	126.29	123.08	125.34
6435	NYSE	SSD	Tue, May 9, 2023	125.30	126.50	124.71	124.75
6434	NYSE	SSD	Mon, May 8, 2023	125.61	125.61	123.76	125.35
6433	NYSE	SSD	Fri, May 5, 2023	125.65	125.65	123.62	125.46
6432	NYSE	SSD	Thu, May 4, 2023	124.86	124.86	122.05	123.25
6431	NYSE	SSD	Wed, May 3, 2023	125.11	128.08	124.65	125.45
6430	NYSE	SSD	Tue, May 2, 2023	125.87	126.50	123.56	124.37
6429	NYSE	SSD	Mon, May 1, 2023	125.78	126.96	124.77	125.88
6428	NYSE	SSD	Fri, Apr 28, 2023	125.18	126.60	124.63	125.78
6427	NYSE	SSD	Thu, Apr 27, 2023	121.20	125.06	120.96	124.99
6426	NYSE	SSD	Wed, Apr 26, 2023	121.92	123.32	119.77	120.02
6425	NYSE	SSD	Tue, Apr 25, 2023	119.60	128.05	119.42	123.58
6424	NYSE	SSD	Mon, Apr 24, 2023	113.69	114.67	112.38	112.98
6423	NYSE	SSD	Fri, Apr 21, 2023	115.24	115.24	111.29	113.23
6422	NYSE	SSD	Thu, Apr 20, 2023	112.60	117.08	112.60	115.11
6421	NYSE	SSD	Wed, Apr 19, 2023	110.63	113.10	110.40	113.00
6420	NYSE	SSD	Tue, Apr 18, 2023	109.69	111.04	109.14	110.78
6419	NYSE	SSD	Mon, Apr 17, 2023	109.10	109.97	108.70	109.32
6418	NYSE	SSD	Fri, Apr 14, 2023	110.04	111.49	108.42	109.19
6417	NYSE	SSD	Thu, Apr 13, 2023	109.98	110.28	108.35	110.24
6416	NYSE	SSD	Wed, Apr 12, 2023	109.57	109.78	108.41	108.95
6415	NYSE	SSD	Tue, Apr 11, 2023	106.81	108.58	106.53	108.01
6414	NYSE	SSD	Mon, Apr 10, 2023	103.28	106.80	103.28	106.36
6413	NYSE	SSD	Thu, Apr 6, 2023	103.87	104.96	102.13	103.91
6412	NYSE	SSD	Wed, Apr 5, 2023	103.92	104.49	102.78	103.59
6411	NYSE	SSD	Tue, Apr 4, 2023	109.76	109.76	104.23	104.72
6410	NYSE	SSD	Mon, Apr 3, 2023	109.42	110.05	107.63	109.96
6409	NYSE	SSD	Fri, Mar 31, 2023	106.38	110.00	106.38	109.64
6408	NYSE	SSD	Thu, Mar 30, 2023	106.52	107.24	105.42	105.54
6407	NYSE	SSD	Wed, Mar 29, 2023	106.13	106.30	104.12	105.41
6406	NYSE	SSD	Tue, Mar 28, 2023	104.82	105.74	104.21	105.01
6405	NYSE	SSD	Mon, Mar 27, 2023	105.68	106.14	103.66	105.32
6404	NYSE	SSD	Fri, Mar 24, 2023	102.81	104.32	101.74	104.31
6403	NYSE	SSD	Thu, Mar 23, 2023	104.27	105.91	102.53	104.08
6402	NYSE	SSD	Wed, Mar 22, 2023	105.95	107.05	103.66	103.74
6401	NYSE	SSD	Tue, Mar 21, 2023	107.01	108.20	104.47	106.00
6400	NYSE	SSD	Mon, Mar 20, 2023	104.40	105.60	103.00	105.27
6399	NYSE	SSD	Fri, Mar 17, 2023	105.00	105.13	102.50	103.12
6398	NYSE	SSD	Thu, Mar 16, 2023	100.84	105.52	100.84	105.39
6397	NYSE	SSD	Wed, Mar 15, 2023	101.63	103.15	101.28	102.03
6396	NYSE	SSD	Tue, Mar 14, 2023	105.64	105.64	102.08	104.25
6395	NYSE	SSD	Mon, Mar 13, 2023	101.93	104.26	101.56	102.48
6394	NYSE	SSD	Fri, Mar 10, 2023	107.03	107.03	102.68	103.74
6393	NYSE	SSD	Thu, Mar 9, 2023	109.38	109.75	107.35	107.40
6392	NYSE	SSD	Wed, Mar 8, 2023	108.61	109.34	107.76	108.85
6391	NYSE	SSD	Tue, Mar 7, 2023	109.27	109.75	107.75	107.95
6390	NYSE	SSD	Mon, Mar 6, 2023	112.29	112.29	108.75	109.20
6389	NYSE	SSD	Fri, Mar 3, 2023	110.44	112.37	108.79	112.15
6388	NYSE	SSD	Thu, Mar 2, 2023	107.41	109.78	107.03	109.71
6387	NYSE	SSD	Wed, Mar 1, 2023	107.95	109.61	107.00	108.42
6386	NYSE	SSD	Tue, Feb 28, 2023	107.56	108.75	107.56	107.86
6385	NYSE	SSD	Mon, Feb 27, 2023	108.08	109.00	107.25	108.05
6384	NYSE	SSD	Fri, Feb 24, 2023	105.86	107.41	105.78	106.84
6383	NYSE	SSD	Thu, Feb 23, 2023	108.07	108.66	106.61	107.63
6382	NYSE	SSD	Wed, Feb 22, 2023	107.98	108.79	106.82	107.47
6381	NYSE	SSD	Tue, Feb 21, 2023	109.38	109.80	106.87	107.26
6380	NYSE	SSD	Fri, Feb 17, 2023	111.77	112.23	110.28	111.11
6379	NYSE	SSD	Thu, Feb 16, 2023	109.79	113.34	109.71	111.45
6378	NYSE	SSD	Wed, Feb 15, 2023	110.85	112.66	110.85	111.92
6377	NYSE	SSD	Tue, Feb 14, 2023	112.10	112.55	109.60	111.87
6376	NYSE	SSD	Mon, Feb 13, 2023	109.80	113.14	109.80	112.82
6375	NYSE	SSD	Fri, Feb 10, 2023	109.56	110.93	109.19	109.74
6374	NYSE	SSD	Thu, Feb 9, 2023	112.84	114.02	109.79	110.23
6373	NYSE	SSD	Wed, Feb 8, 2023	113.26	115.45	111.26	112.02
6372	NYSE	SSD	Tue, Feb 7, 2023	110.91	115.29	109.14	114.34
6371	NYSE	SSD	Mon, Feb 6, 2023	109.94	110.25	105.72	106.09
6370	NYSE	SSD	Fri, Feb 3, 2023	111.20	113.17	110.41	111.28
6369	NYSE	SSD	Thu, Feb 2, 2023	109.80	113.18	109.80	112.67
6368	NYSE	SSD	Wed, Feb 1, 2023	106.25	111.01	105.56	109.06
6367	NYSE	SSD	Tue, Jan 31, 2023	103.86	107.16	103.86	107.11
6366	NYSE	SSD	Mon, Jan 30, 2023	102.25	103.83	102.10	103.21
6365	NYSE	SSD	Fri, Jan 27, 2023	102.57	104.09	101.35	103.20
6364	NYSE	SSD	Thu, Jan 26, 2023	102.70	104.10	100.83	102.13
6363	NYSE	SSD	Wed, Jan 25, 2023	101.60	102.42	101.10	102.42
6362	NYSE	SSD	Tue, Jan 24, 2023	101.34	102.61	100.36	102.47
6361	NYSE	SSD	Mon, Jan 23, 2023	99.14	101.32	99.14	101.25
6360	NYSE	SSD	Fri, Jan 20, 2023	96.58	99.43	95.55	99.42
6359	NYSE	SSD	Thu, Jan 19, 2023	96.55	96.62	95.00	95.83
6358	NYSE	SSD	Wed, Jan 18, 2023	98.75	100.18	96.55	96.66
6357	NYSE	SSD	Tue, Jan 17, 2023	99.25	100.34	98.68	98.80
6356	NYSE	SSD	Fri, Jan 13, 2023	97.61	100.49	97.61	99.55
6355	NYSE	SSD	Thu, Jan 12, 2023	98.15	98.86	96.68	98.50
6354	NYSE	SSD	Wed, Jan 11, 2023	97.85	99.07	97.85	98.15
6353	NYSE	SSD	Tue, Jan 10, 2023	96.26	97.55	96.06	97.42
6352	NYSE	SSD	Mon, Jan 9, 2023	96.67	98.96	96.06	96.94
6351	NYSE	SSD	Fri, Jan 6, 2023	93.81	97.28	93.51	96.23
6350	NYSE	SSD	Thu, Jan 5, 2023	92.71	93.65	90.99	92.48
6349	NYSE	SSD	Wed, Jan 4, 2023	92.21	94.42	92.05	92.91
6348	NYSE	SSD	Tue, Jan 3, 2023	89.81	91.72	89.52	91.16
6347	NYSE	SSD	Fri, Dec 30, 2022	90.00	90.28	88.15	88.66
6346	NYSE	SSD	Thu, Dec 29, 2022	89.35	91.21	89.35	90.81
6345	NYSE	SSD	Wed, Dec 28, 2022	89.90	90.02	88.32	88.32
6344	NYSE	SSD	Tue, Dec 27, 2022	89.06	89.79	88.82	89.33
6343	NYSE	SSD	Fri, Dec 23, 2022	88.45	89.68	87.97	89.15
6342	NYSE	SSD	Thu, Dec 22, 2022	89.80	89.80	87.07	88.74
6341	NYSE	SSD	Wed, Dec 21, 2022	91.00	91.61	90.40	90.79
6340	NYSE	SSD	Tue, Dec 20, 2022	90.27	91.51	89.56	90.36
6339	NYSE	SSD	Mon, Dec 19, 2022	91.13	91.73	90.13	90.71
6338	NYSE	SSD	Fri, Dec 16, 2022	91.48	92.74	90.76	91.21
6337	NYSE	SSD	Thu, Dec 15, 2022	93.29	93.40	90.35	92.71
6336	NYSE	SSD	Wed, Dec 14, 2022	95.79	96.99	94.55	94.85
6335	NYSE	SSD	Tue, Dec 13, 2022	98.46	99.18	95.25	95.75
6334	NYSE	SSD	Mon, Dec 12, 2022	92.87	95.12	92.27	94.56
6333	NYSE	SSD	Fri, Dec 9, 2022	92.85	93.94	91.98	92.11
6332	NYSE	SSD	Thu, Dec 8, 2022	92.88	94.12	92.03	93.57
6331	NYSE	SSD	Wed, Dec 7, 2022	92.12	92.89	91.39	92.50
6330	NYSE	SSD	Tue, Dec 6, 2022	93.15	93.72	90.78	91.74
6329	NYSE	SSD	Mon, Dec 5, 2022	93.42	93.51	92.31	93.20
6328	NYSE	SSD	Fri, Dec 2, 2022	92.37	95.62	92.28	94.52
6327	NYSE	SSD	Thu, Dec 1, 2022	94.05	94.43	93.36	94.18
6326	NYSE	SSD	Wed, Nov 30, 2022	91.15	93.07	89.00	93.05
6325	NYSE	SSD	Tue, Nov 29, 2022	90.99	92.10	90.87	91.53
6324	NYSE	SSD	Mon, Nov 28, 2022	91.78	92.49	91.07	91.74
6323	NYSE	SSD	Fri, Nov 25, 2022	93.18	93.49	92.82	93.04
6322	NYSE	SSD	Wed, Nov 23, 2022	92.95	93.64	92.12	92.75
6321	NYSE	SSD	Tue, Nov 22, 2022	92.25	92.70	91.44	92.49
6320	NYSE	SSD	Mon, Nov 21, 2022	91.45	91.89	90.85	91.62
6319	NYSE	SSD	Fri, Nov 18, 2022	92.15	92.36	90.82	91.91
6318	NYSE	SSD	Thu, Nov 17, 2022	90.36	91.24	88.73	90.57
6317	NYSE	SSD	Wed, Nov 16, 2022	92.50	92.58	91.60	92.09
6316	NYSE	SSD	Tue, Nov 15, 2022	92.54	93.62	91.62	92.49
6315	NYSE	SSD	Mon, Nov 14, 2022	92.61	93.23	90.24	90.44
6314	NYSE	SSD	Fri, Nov 11, 2022	92.93	94.34	91.70	93.57
6313	NYSE	SSD	Thu, Nov 10, 2022	89.76	93.33	89.37	92.78
6312	NYSE	SSD	Wed, Nov 9, 2022	85.00	85.94	84.66	85.02
6311	NYSE	SSD	Tue, Nov 8, 2022	85.90	86.68	85.27	86.01
6310	NYSE	SSD	Mon, Nov 7, 2022	84.74	86.12	83.31	85.34
6309	NYSE	SSD	Fri, Nov 4, 2022	83.50	85.53	82.52	84.23
6308	NYSE	SSD	Thu, Nov 3, 2022	81.77	83.28	81.24	82.49
6307	NYSE	SSD	Wed, Nov 2, 2022	85.54	86.88	82.76	83.09
6306	NYSE	SSD	Tue, Nov 1, 2022	85.93	86.41	84.30	85.88
6305	NYSE	SSD	Mon, Oct 31, 2022	84.63	85.94	83.78	85.48
6304	NYSE	SSD	Fri, Oct 28, 2022	83.86	85.97	83.23	85.45
6303	NYSE	SSD	Thu, Oct 27, 2022	83.95	85.00	83.49	83.80
6302	NYSE	SSD	Wed, Oct 26, 2022	84.37	85.07	83.14	83.27
6301	NYSE	SSD	Tue, Oct 25, 2022	81.41	84.60	81.33	84.36
6300	NYSE	SSD	Mon, Oct 24, 2022	78.00	78.95	77.40	78.22
6299	NYSE	SSD	Fri, Oct 21, 2022	76.91	78.41	76.20	78.15
6298	NYSE	SSD	Thu, Oct 20, 2022	78.72	79.20	76.41	76.43
6297	NYSE	SSD	Wed, Oct 19, 2022	80.69	81.66	77.21	78.35
6296	NYSE	SSD	Tue, Oct 18, 2022	81.45	82.38	80.86	81.62
6295	NYSE	SSD	Mon, Oct 17, 2022	78.91	80.37	78.91	79.73
6294	NYSE	SSD	Fri, Oct 14, 2022	80.08	80.16	77.13	77.41
6293	NYSE	SSD	Thu, Oct 13, 2022	76.90	80.61	75.25	79.98
6292	NYSE	SSD	Wed, Oct 12, 2022	79.38	79.38	77.90	78.36
6291	NYSE	SSD	Tue, Oct 11, 2022	78.45	79.87	78.26	78.94
6290	NYSE	SSD	Mon, Oct 10, 2022	78.47	79.17	77.94	78.64
6289	NYSE	SSD	Fri, Oct 7, 2022	80.15	80.22	77.44	77.98
6288	NYSE	SSD	Thu, Oct 6, 2022	81.14	82.52	80.78	81.11
6287	NYSE	SSD	Wed, Oct 5, 2022	81.98	82.60	81.19	81.75
6286	NYSE	SSD	Tue, Oct 4, 2022	83.05	84.14	83.05	83.28
6285	NYSE	SSD	Mon, Oct 3, 2022	79.54	81.76	78.97	81.42
6284	NYSE	SSD	Fri, Sep 30, 2022	78.32	80.41	78.18	78.40
6283	NYSE	SSD	Thu, Sep 29, 2022	78.96	79.00	77.94	78.61
6282	NYSE	SSD	Wed, Sep 28, 2022	78.65	80.52	78.53	79.97
6281	NYSE	SSD	Tue, Sep 27, 2022	78.09	79.01	76.98	77.73
6280	NYSE	SSD	Mon, Sep 26, 2022	78.96	79.37	76.96	77.01
6279	NYSE	SSD	Fri, Sep 23, 2022	79.26	79.75	78.38	78.96
6278	NYSE	SSD	Thu, Sep 22, 2022	81.50	81.65	79.83	80.14
6277	NYSE	SSD	Wed, Sep 21, 2022	83.48	84.28	81.94	82.17
6276	NYSE	SSD	Tue, Sep 20, 2022	81.89	82.86	81.17	82.64
6275	NYSE	SSD	Mon, Sep 19, 2022	81.68	84.25	81.68	83.11
6274	NYSE	SSD	Fri, Sep 16, 2022	81.26	82.30	80.69	81.81
6273	NYSE	SSD	Thu, Sep 15, 2022	83.75	85.03	82.69	82.71
6272	NYSE	SSD	Wed, Sep 14, 2022	85.39	85.39	82.92	84.04
6271	NYSE	SSD	Tue, Sep 13, 2022	89.40	89.40	84.97	84.97
6270	NYSE	SSD	Mon, Sep 12, 2022	91.17	92.19	90.67	91.15
6269	NYSE	SSD	Fri, Sep 9, 2022	90.26	91.50	89.70	90.45
6268	NYSE	SSD	Thu, Sep 8, 2022	89.66	90.81	88.32	90.57
6267	NYSE	SSD	Wed, Sep 7, 2022	89.62	91.01	89.62	90.57
6266	NYSE	SSD	Tue, Sep 6, 2022	90.00	90.00	88.46	89.19
6265	NYSE	SSD	Fri, Sep 2, 2022	94.41	94.87	89.69	90.31
6264	NYSE	SSD	Thu, Sep 1, 2022	92.04	93.27	91.60	93.09
6263	NYSE	SSD	Wed, Aug 31, 2022	94.61	94.61	92.19	92.64
6262	NYSE	SSD	Tue, Aug 30, 2022	95.00	95.86	94.20	94.25
6261	NYSE	SSD	Mon, Aug 29, 2022	95.00	95.76	93.67	94.70
6260	NYSE	SSD	Fri, Aug 26, 2022	99.17	99.73	96.11	96.23
6259	NYSE	SSD	Thu, Aug 25, 2022	99.38	100.59	98.29	99.68
6258	NYSE	SSD	Wed, Aug 24, 2022	100.13	100.64	99.21	99.22
6257	NYSE	SSD	Tue, Aug 23, 2022	101.52	102.26	100.01	100.38
6256	NYSE	SSD	Mon, Aug 22, 2022	103.18	103.18	101.17	101.70
6255	NYSE	SSD	Fri, Aug 19, 2022	105.87	105.89	104.21	104.69
6254	NYSE	SSD	Thu, Aug 18, 2022	106.27	106.34	105.13	106.23
6253	NYSE	SSD	Wed, Aug 17, 2022	105.84	106.38	104.66	105.69
6252	NYSE	SSD	Tue, Aug 16, 2022	105.56	107.08	105.07	106.99
6251	NYSE	SSD	Mon, Aug 15, 2022	103.86	106.85	103.50	106.51
6250	NYSE	SSD	Fri, Aug 12, 2022	103.73	104.54	102.85	104.54
6249	NYSE	SSD	Thu, Aug 11, 2022	102.58	103.88	102.45	102.98
6248	NYSE	SSD	Wed, Aug 10, 2022	100.00	102.98	99.71	101.49
6247	NYSE	SSD	Tue, Aug 9, 2022	100.92	101.41	98.92	99.20
6246	NYSE	SSD	Mon, Aug 8, 2022	101.32	102.93	100.95	101.52
6245	NYSE	SSD	Fri, Aug 5, 2022	100.35	101.20	99.09	100.64
6244	NYSE	SSD	Thu, Aug 4, 2022	101.85	103.78	101.29	102.08
6243	NYSE	SSD	Wed, Aug 3, 2022	102.93	102.93	100.04	102.40
6242	NYSE	SSD	Tue, Aug 2, 2022	105.85	106.42	102.39	102.40
6241	NYSE	SSD	Mon, Aug 1, 2022	102.31	107.84	102.04	106.63
6240	NYSE	SSD	Fri, Jul 29, 2022	101.82	104.03	101.51	103.28
6239	NYSE	SSD	Thu, Jul 28, 2022	102.06	102.96	101.66	101.82
6238	NYSE	SSD	Wed, Jul 27, 2022	104.38	104.77	100.31	101.53
6237	NYSE	SSD	Tue, Jul 26, 2022	105.25	106.31	103.91	104.36
6236	NYSE	SSD	Mon, Jul 25, 2022	108.82	108.82	105.59	106.98
6235	NYSE	SSD	Fri, Jul 22, 2022	108.76	110.22	107.07	108.52
6234	NYSE	SSD	Thu, Jul 21, 2022	106.40	109.09	105.68	109.02
6233	NYSE	SSD	Wed, Jul 20, 2022	106.91	107.89	106.42	107.77
6232	NYSE	SSD	Tue, Jul 19, 2022	104.49	107.09	104.41	106.91
6231	NYSE	SSD	Mon, Jul 18, 2022	105.06	105.06	102.43	102.82
6230	NYSE	SSD	Fri, Jul 15, 2022	105.00	105.11	103.28	103.88
6229	NYSE	SSD	Thu, Jul 14, 2022	101.72	103.56	100.16	103.45
6228	NYSE	SSD	Wed, Jul 13, 2022	103.13	104.98	101.52	104.23
6227	NYSE	SSD	Tue, Jul 12, 2022	103.59	106.32	103.41	104.63
6226	NYSE	SSD	Mon, Jul 11, 2022	102.39	103.63	101.80	103.46
6225	NYSE	SSD	Fri, Jul 8, 2022	104.22	105.41	102.76	103.88
6224	NYSE	SSD	Thu, Jul 7, 2022	102.92	104.64	102.86	104.56
6223	NYSE	SSD	Wed, Jul 6, 2022	103.92	104.66	100.07	101.92
6222	NYSE	SSD	Tue, Jul 5, 2022	100.55	103.67	100.55	103.35
6221	NYSE	SSD	Fri, Jul 1, 2022	100.82	103.01	100.63	102.55
6220	NYSE	SSD	Thu, Jun 30, 2022	97.57	101.62	97.19	100.61
6219	NYSE	SSD	Wed, Jun 29, 2022	98.05	99.17	95.77	99.10
6218	NYSE	SSD	Tue, Jun 28, 2022	100.40	100.60	97.59	97.77
6217	NYSE	SSD	Mon, Jun 27, 2022	99.21	101.87	97.50	100.10
6216	NYSE	SSD	Fri, Jun 24, 2022	96.65	98.44	96.10	97.99
6215	NYSE	SSD	Thu, Jun 23, 2022	91.91	96.24	91.91	95.80
6214	NYSE	SSD	Wed, Jun 22, 2022	89.55	93.20	89.55	92.07
6213	NYSE	SSD	Tue, Jun 21, 2022	90.33	91.45	88.02	90.93
6212	NYSE	SSD	Fri, Jun 17, 2022	90.28	91.46	87.73	88.72
6211	NYSE	SSD	Thu, Jun 16, 2022	96.49	96.49	89.65	90.30
6210	NYSE	SSD	Wed, Jun 15, 2022	101.00	101.00	96.61	98.23
6209	NYSE	SSD	Tue, Jun 14, 2022	99.55	100.74	98.36	99.62
6208	NYSE	SSD	Mon, Jun 13, 2022	101.18	102.12	99.25	99.92
6207	NYSE	SSD	Fri, Jun 10, 2022	107.02	107.06	103.69	103.78
6206	NYSE	SSD	Thu, Jun 9, 2022	109.39	110.73	109.17	109.30
6205	NYSE	SSD	Wed, Jun 8, 2022	111.28	112.62	110.19	110.21
6204	NYSE	SSD	Tue, Jun 7, 2022	109.68	112.45	109.52	112.44
6203	NYSE	SSD	Mon, Jun 6, 2022	111.15	111.25	109.17	110.92
6202	NYSE	SSD	Fri, Jun 3, 2022	109.83	110.68	109.37	110.05
6201	NYSE	SSD	Thu, Jun 2, 2022	108.94	111.07	108.71	111.07
6200	NYSE	SSD	Wed, Jun 1, 2022	108.19	110.23	106.17	108.25
6199	NYSE	SSD	Tue, May 31, 2022	107.95	108.85	105.77	108.35
6198	NYSE	SSD	Fri, May 27, 2022	107.00	109.52	106.65	109.31
6197	NYSE	SSD	Thu, May 26, 2022	104.56	106.28	104.06	106.23
6196	NYSE	SSD	Wed, May 25, 2022	100.95	104.30	100.95	103.49
6195	NYSE	SSD	Tue, May 24, 2022	102.28	102.72	99.68	101.72
6194	NYSE	SSD	Mon, May 23, 2022	103.28	103.31	100.76	102.65
6193	NYSE	SSD	Fri, May 20, 2022	102.45	102.45	99.49	101.71
6192	NYSE	SSD	Thu, May 19, 2022	100.86	103.94	100.86	101.47
6191	NYSE	SSD	Wed, May 18, 2022	102.97	105.27	101.51	101.95
6190	NYSE	SSD	Tue, May 17, 2022	103.21	104.63	101.98	104.14
6189	NYSE	SSD	Mon, May 16, 2022	102.20	103.03	99.74	101.43
6188	NYSE	SSD	Fri, May 13, 2022	104.02	104.80	102.44	103.06
6187	NYSE	SSD	Thu, May 12, 2022	99.79	103.00	99.79	102.92
6186	NYSE	SSD	Wed, May 11, 2022	103.55	104.24	99.60	99.73
6185	NYSE	SSD	Tue, May 10, 2022	107.09	107.09	102.10	103.35
6184	NYSE	SSD	Mon, May 9, 2022	104.15	106.81	104.15	105.02
6183	NYSE	SSD	Fri, May 6, 2022	105.44	105.50	103.55	105.34
6182	NYSE	SSD	Thu, May 5, 2022	108.05	108.54	104.70	105.89
6181	NYSE	SSD	Wed, May 4, 2022	105.96	109.89	104.37	109.72
6180	NYSE	SSD	Tue, May 3, 2022	105.26	106.75	104.36	105.50
6179	NYSE	SSD	Mon, May 2, 2022	103.49	106.17	102.43	105.50
6178	NYSE	SSD	Fri, Apr 29, 2022	105.81	106.30	103.00	103.67
6177	NYSE	SSD	Thu, Apr 28, 2022	103.99	107.69	102.67	106.33
6176	NYSE	SSD	Wed, Apr 27, 2022	105.51	105.71	102.20	103.55
6175	NYSE	SSD	Tue, Apr 26, 2022	106.96	110.71	104.62	105.35
6174	NYSE	SSD	Mon, Apr 25, 2022	105.00	107.26	102.80	107.22
6173	NYSE	SSD	Fri, Apr 22, 2022	108.27	108.27	104.70	104.77
6172	NYSE	SSD	Thu, Apr 21, 2022	111.94	111.94	108.55	109.55
6171	NYSE	SSD	Wed, Apr 20, 2022	110.02	110.83	109.50	110.02
6170	NYSE	SSD	Tue, Apr 19, 2022	105.52	108.99	105.52	108.87
6169	NYSE	SSD	Mon, Apr 18, 2022	104.48	105.91	104.01	104.82
6168	NYSE	SSD	Thu, Apr 14, 2022	107.23	107.61	104.53	105.26
6167	NYSE	SSD	Wed, Apr 13, 2022	105.15	107.05	104.82	107.01
6166	NYSE	SSD	Tue, Apr 12, 2022	104.23	106.18	103.61	104.51
6165	NYSE	SSD	Mon, Apr 11, 2022	102.67	104.04	102.41	103.07
6164	NYSE	SSD	Fri, Apr 8, 2022	104.51	105.96	102.41	102.60
6163	NYSE	SSD	Thu, Apr 7, 2022	104.41	104.84	102.89	104.16
6162	NYSE	SSD	Wed, Apr 6, 2022	105.36	106.24	104.54	104.92
6161	NYSE	SSD	Tue, Apr 5, 2022	109.23	110.80	106.60	106.82
6160	NYSE	SSD	Mon, Apr 4, 2022	111.21	111.21	109.29	109.74
6159	NYSE	SSD	Fri, Apr 1, 2022	109.78	111.39	109.73	110.80
6158	NYSE	SSD	Thu, Mar 31, 2022	111.93	113.52	109.00	109.04
6157	NYSE	SSD	Wed, Mar 30, 2022	114.73	114.78	111.56	112.07
6156	NYSE	SSD	Tue, Mar 29, 2022	114.72	116.67	114.23	114.99
6155	NYSE	SSD	Mon, Mar 28, 2022	112.06	112.93	110.95	112.93
6154	NYSE	SSD	Fri, Mar 25, 2022	113.04	113.04	110.93	112.27
6153	NYSE	SSD	Thu, Mar 24, 2022	113.09	114.47	112.46	112.88
6152	NYSE	SSD	Wed, Mar 23, 2022	117.51	117.51	113.17	113.49
6151	NYSE	SSD	Tue, Mar 22, 2022	119.75	120.66	116.26	117.78
6150	NYSE	SSD	Mon, Mar 21, 2022	119.27	119.87	117.96	119.48
6149	NYSE	SSD	Fri, Mar 18, 2022	119.57	119.99	117.86	119.57
6148	NYSE	SSD	Thu, Mar 17, 2022	117.87	119.73	117.83	119.56
6147	NYSE	SSD	Wed, Mar 16, 2022	117.89	119.99	115.49	118.38
6146	NYSE	SSD	Tue, Mar 15, 2022	117.08	118.72	115.39	117.26
6145	NYSE	SSD	Mon, Mar 14, 2022	115.48	116.30	114.65	116.09
6144	NYSE	SSD	Fri, Mar 11, 2022	118.13	118.81	115.25	115.55
6143	NYSE	SSD	Thu, Mar 10, 2022	115.84	117.45	114.81	117.31
6142	NYSE	SSD	Wed, Mar 9, 2022	117.93	119.36	116.77	118.27
6141	NYSE	SSD	Tue, Mar 8, 2022	114.43	118.37	113.34	115.39
6140	NYSE	SSD	Mon, Mar 7, 2022	118.41	118.99	114.36	114.44
6139	NYSE	SSD	Fri, Mar 4, 2022	117.26	117.98	116.07	117.42
6138	NYSE	SSD	Thu, Mar 3, 2022	120.84	121.36	117.72	118.47
6137	NYSE	SSD	Wed, Mar 2, 2022	118.21	120.67	118.21	119.77
6136	NYSE	SSD	Tue, Mar 1, 2022	118.48	119.47	115.72	116.79
6135	NYSE	SSD	Mon, Feb 28, 2022	117.15	119.30	117.15	118.51
6134	NYSE	SSD	Fri, Feb 25, 2022	115.70	118.89	115.45	118.69
6133	NYSE	SSD	Thu, Feb 24, 2022	110.49	115.83	109.91	115.46
6132	NYSE	SSD	Wed, Feb 23, 2022	116.57	116.57	112.76	112.80
6131	NYSE	SSD	Tue, Feb 22, 2022	116.50	117.13	114.46	114.94
6130	NYSE	SSD	Fri, Feb 18, 2022	116.72	118.12	115.90	116.94
6129	NYSE	SSD	Thu, Feb 17, 2022	118.08	119.08	116.64	116.70
6128	NYSE	SSD	Wed, Feb 16, 2022	118.40	119.57	116.67	119.10
6127	NYSE	SSD	Tue, Feb 15, 2022	118.43	119.08	116.99	118.48
6126	NYSE	SSD	Mon, Feb 14, 2022	116.72	118.26	116.27	117.37
6125	NYSE	SSD	Fri, Feb 11, 2022	117.56	118.23	114.00	116.10
6124	NYSE	SSD	Thu, Feb 10, 2022	119.35	120.09	115.76	116.80
6123	NYSE	SSD	Wed, Feb 9, 2022	122.26	124.48	120.76	121.80
6122	NYSE	SSD	Tue, Feb 8, 2022	116.92	122.63	116.92	120.84
6121	NYSE	SSD	Mon, Feb 7, 2022	108.87	110.09	107.81	109.50
6120	NYSE	SSD	Fri, Feb 4, 2022	109.16	110.37	107.17	108.97
6119	NYSE	SSD	Thu, Feb 3, 2022	110.12	112.31	109.81	110.00
6118	NYSE	SSD	Wed, Feb 2, 2022	112.89	114.16	111.23	111.85
6117	NYSE	SSD	Tue, Feb 1, 2022	113.00	114.61	110.36	113.37
6116	NYSE	SSD	Mon, Jan 31, 2022	110.34	112.93	110.08	112.79
6115	NYSE	SSD	Fri, Jan 28, 2022	109.04	111.77	107.27	111.67
6114	NYSE	SSD	Thu, Jan 27, 2022	113.70	114.59	109.26	109.87
6113	NYSE	SSD	Wed, Jan 26, 2022	116.19	117.77	111.47	112.24
6112	NYSE	SSD	Tue, Jan 25, 2022	116.87	116.99	113.24	115.27
6111	NYSE	SSD	Mon, Jan 24, 2022	112.49	119.84	111.44	119.22
6110	NYSE	SSD	Fri, Jan 21, 2022	117.44	119.40	113.65	113.79
6109	NYSE	SSD	Thu, Jan 20, 2022	123.48	123.95	118.18	118.40
6108	NYSE	SSD	Wed, Jan 19, 2022	125.73	126.98	122.95	123.22
6107	NYSE	SSD	Tue, Jan 18, 2022	127.71	128.33	125.08	125.24
6106	NYSE	SSD	Fri, Jan 14, 2022	129.67	130.50	128.28	128.89
6105	NYSE	SSD	Thu, Jan 13, 2022	130.84	132.73	130.48	130.84
6104	NYSE	SSD	Wed, Jan 12, 2022	130.87	132.39	129.73	130.30
6103	NYSE	SSD	Tue, Jan 11, 2022	130.96	130.96	128.12	130.32
6102	NYSE	SSD	Mon, Jan 10, 2022	130.70	130.76	129.01	130.44
6101	NYSE	SSD	Fri, Jan 7, 2022	134.38	134.68	130.75	131.46
6100	NYSE	SSD	Thu, Jan 6, 2022	133.69	136.10	132.98	134.64
6099	NYSE	SSD	Wed, Jan 5, 2022	136.55	138.21	134.17	134.27
6098	NYSE	SSD	Tue, Jan 4, 2022	134.44	136.57	134.04	135.51
6097	NYSE	SSD	Mon, Jan 3, 2022	138.91	139.54	132.81	133.99
6096	NYSE	SSD	Fri, Dec 31, 2021	137.85	139.80	137.75	139.07
6095	NYSE	SSD	Thu, Dec 30, 2021	139.59	141.26	137.54	137.90
6094	NYSE	SSD	Wed, Dec 29, 2021	137.82	138.94	136.99	138.59
6093	NYSE	SSD	Tue, Dec 28, 2021	136.58	138.28	136.58	137.51
6092	NYSE	SSD	Mon, Dec 27, 2021	134.27	137.16	134.02	137.11
6091	NYSE	SSD	Thu, Dec 23, 2021	133.98	134.64	133.08	134.01
6090	NYSE	SSD	Wed, Dec 22, 2021	134.20	134.42	132.80	133.34
6089	NYSE	SSD	Tue, Dec 21, 2021	132.85	133.97	131.43	133.74
6088	NYSE	SSD	Mon, Dec 20, 2021	131.30	133.02	130.37	131.75
6087	NYSE	SSD	Fri, Dec 17, 2021	132.25	133.06	130.47	133.00
6086	NYSE	SSD	Thu, Dec 16, 2021	130.90	132.15	130.42	131.62
6085	NYSE	SSD	Wed, Dec 15, 2021	128.00	130.31	126.25	130.14
6084	NYSE	SSD	Tue, Dec 14, 2021	129.12	131.12	127.22	128.23
6083	NYSE	SSD	Mon, Dec 13, 2021	129.68	130.12	128.00	128.99
6082	NYSE	SSD	Fri, Dec 10, 2021	129.79	130.97	127.67	130.38
6081	NYSE	SSD	Thu, Dec 9, 2021	129.36	130.93	128.63	129.04
6080	NYSE	SSD	Wed, Dec 8, 2021	131.06	131.06	127.92	130.04
6079	NYSE	SSD	Tue, Dec 7, 2021	128.00	131.39	127.40	130.62
6078	NYSE	SSD	Mon, Dec 6, 2021	124.40	127.71	124.12	127.51
6077	NYSE	SSD	Fri, Dec 3, 2021	122.61	124.00	121.00	123.25
6076	NYSE	SSD	Thu, Dec 2, 2021	117.67	122.34	116.14	122.14
6075	NYSE	SSD	Wed, Dec 1, 2021	117.21	119.59	116.07	117.01
6074	NYSE	SSD	Tue, Nov 30, 2021	117.98	118.00	115.26	115.36
6073	NYSE	SSD	Mon, Nov 29, 2021	118.15	119.36	117.36	118.76
6072	NYSE	SSD	Fri, Nov 26, 2021	116.13	117.73	115.38	117.17
6071	NYSE	SSD	Wed, Nov 24, 2021	119.64	122.40	118.74	119.65
6070	NYSE	SSD	Tue, Nov 23, 2021	120.71	121.29	119.61	120.47
6069	NYSE	SSD	Mon, Nov 22, 2021	120.17	122.27	118.75	120.69
6068	NYSE	SSD	Fri, Nov 19, 2021	119.11	120.13	118.68	119.21
6067	NYSE	SSD	Thu, Nov 18, 2021	120.00	120.00	118.50	119.41
6066	NYSE	SSD	Wed, Nov 17, 2021	118.89	120.02	118.05	119.99
6065	NYSE	SSD	Tue, Nov 16, 2021	118.08	119.52	117.02	119.34
6064	NYSE	SSD	Mon, Nov 15, 2021	120.00	120.18	117.69	117.84
6063	NYSE	SSD	Fri, Nov 12, 2021	120.49	121.09	119.24	119.77
6062	NYSE	SSD	Thu, Nov 11, 2021	120.36	120.74	119.56	119.75
6061	NYSE	SSD	Wed, Nov 10, 2021	122.76	123.54	119.86	120.00
6060	NYSE	SSD	Tue, Nov 9, 2021	122.04	123.50	121.97	123.24
6059	NYSE	SSD	Mon, Nov 8, 2021	120.50	121.78	119.93	121.50
6058	NYSE	SSD	Fri, Nov 5, 2021	118.19	119.72	116.75	119.54
6057	NYSE	SSD	Thu, Nov 4, 2021	115.00	118.78	115.00	116.55
6056	NYSE	SSD	Wed, Nov 3, 2021	112.79	115.30	111.34	114.36
6055	NYSE	SSD	Tue, Nov 2, 2021	110.59	113.96	109.86	113.60
6054	NYSE	SSD	Mon, Nov 1, 2021	106.32	110.82	105.39	110.77
6053	NYSE	SSD	Fri, Oct 29, 2021	106.20	106.98	105.36	106.09
6052	NYSE	SSD	Thu, Oct 28, 2021	105.92	106.94	105.81	106.31
6051	NYSE	SSD	Wed, Oct 27, 2021	107.71	108.86	104.95	105.04
6050	NYSE	SSD	Tue, Oct 26, 2021	106.75	109.19	105.04	107.19
6049	NYSE	SSD	Mon, Oct 25, 2021	114.67	116.97	113.92	116.65
6048	NYSE	SSD	Fri, Oct 22, 2021	115.47	117.30	114.70	114.77
6047	NYSE	SSD	Thu, Oct 21, 2021	114.38	116.26	114.27	115.50
6046	NYSE	SSD	Wed, Oct 20, 2021	114.75	115.24	114.02	114.76
6045	NYSE	SSD	Tue, Oct 19, 2021	116.20	116.60	114.07	114.37
6044	NYSE	SSD	Mon, Oct 18, 2021	115.28	115.59	114.56	115.49
6043	NYSE	SSD	Fri, Oct 15, 2021	117.36	117.92	115.55	115.57
6042	NYSE	SSD	Thu, Oct 14, 2021	113.73	115.98	113.73	115.93
6041	NYSE	SSD	Wed, Oct 13, 2021	112.34	113.87	111.20	112.57
6040	NYSE	SSD	Tue, Oct 12, 2021	112.93	113.39	111.93	112.33
6039	NYSE	SSD	Mon, Oct 11, 2021	113.06	114.60	112.86	112.99
6038	NYSE	SSD	Fri, Oct 8, 2021	113.32	114.61	112.76	113.27
6037	NYSE	SSD	Thu, Oct 7, 2021	110.49	113.37	109.97	113.28
6036	NYSE	SSD	Wed, Oct 6, 2021	109.18	110.02	107.65	109.59
6035	NYSE	SSD	Tue, Oct 5, 2021	109.33	111.38	108.98	110.12
6034	NYSE	SSD	Mon, Oct 4, 2021	108.83	110.39	108.29	109.87
6033	NYSE	SSD	Fri, Oct 1, 2021	107.77	110.28	106.60	109.19
6032	NYSE	SSD	Thu, Sep 30, 2021	110.64	111.46	106.87	106.97
6031	NYSE	SSD	Wed, Sep 29, 2021	111.36	111.60	109.51	109.69
6030	NYSE	SSD	Tue, Sep 28, 2021	111.69	112.09	109.94	110.51
6029	NYSE	SSD	Mon, Sep 27, 2021	109.00	112.10	109.00	111.76
6028	NYSE	SSD	Fri, Sep 24, 2021	108.14	109.42	108.14	108.82
6027	NYSE	SSD	Thu, Sep 23, 2021	106.65	108.50	106.64	108.36
6026	NYSE	SSD	Wed, Sep 22, 2021	105.65	107.37	105.41	106.39
6025	NYSE	SSD	Tue, Sep 21, 2021	107.15	107.15	104.46	104.83
6024	NYSE	SSD	Mon, Sep 20, 2021	104.40	106.65	104.40	106.34
6023	NYSE	SSD	Fri, Sep 17, 2021	107.97	107.97	105.72	106.72
6022	NYSE	SSD	Thu, Sep 16, 2021	108.09	108.27	105.64	107.49
6021	NYSE	SSD	Wed, Sep 15, 2021	107.09	108.20	106.94	107.81
6020	NYSE	SSD	Tue, Sep 14, 2021	109.92	111.36	107.07	107.51
6019	NYSE	SSD	Mon, Sep 13, 2021	109.69	111.26	108.81	109.65
6018	NYSE	SSD	Fri, Sep 10, 2021	109.91	109.91	108.08	108.19
6017	NYSE	SSD	Thu, Sep 9, 2021	110.01	110.88	108.39	109.09
6016	NYSE	SSD	Wed, Sep 8, 2021	109.83	110.28	108.88	109.89
6015	NYSE	SSD	Tue, Sep 7, 2021	112.36	112.36	110.25	110.54
6014	NYSE	SSD	Fri, Sep 3, 2021	113.78	113.78	112.33	113.06
6013	NYSE	SSD	Thu, Sep 2, 2021	113.26	114.60	113.12	114.20
6012	NYSE	SSD	Wed, Sep 1, 2021	113.44	113.44	111.92	112.76
6011	NYSE	SSD	Tue, Aug 31, 2021	115.00	115.00	112.42	113.15
6010	NYSE	SSD	Mon, Aug 30, 2021	115.88	116.43	114.43	114.53
6009	NYSE	SSD	Fri, Aug 27, 2021	111.48	115.86	111.48	114.97
6008	NYSE	SSD	Thu, Aug 26, 2021	112.96	113.45	110.82	110.87
6007	NYSE	SSD	Wed, Aug 25, 2021	113.57	114.59	113.24	113.44
6006	NYSE	SSD	Tue, Aug 24, 2021	113.78	113.78	112.66	113.43
6005	NYSE	SSD	Mon, Aug 23, 2021	113.28	113.43	112.21	113.14
6004	NYSE	SSD	Fri, Aug 20, 2021	110.49	112.48	109.98	112.30
6003	NYSE	SSD	Thu, Aug 19, 2021	109.44	111.03	109.44	110.66
6002	NYSE	SSD	Wed, Aug 18, 2021	110.86	111.97	110.23	110.48
6001	NYSE	SSD	Tue, Aug 17, 2021	112.40	112.40	109.72	110.65
6000	NYSE	SSD	Mon, Aug 16, 2021	111.62	114.26	111.01	113.36
5999	NYSE	SSD	Fri, Aug 13, 2021	112.87	112.87	111.89	112.54
5998	NYSE	SSD	Thu, Aug 12, 2021	115.21	115.21	112.83	113.11
5997	NYSE	SSD	Wed, Aug 11, 2021	113.12	114.53	112.07	114.46
5996	NYSE	SSD	Tue, Aug 10, 2021	110.72	113.57	109.27	112.19
5995	NYSE	SSD	Mon, Aug 9, 2021	112.41	112.45	110.67	110.72
5994	NYSE	SSD	Fri, Aug 6, 2021	112.78	112.92	111.07	112.78
5993	NYSE	SSD	Thu, Aug 5, 2021	112.31	112.85	111.44	111.71
5992	NYSE	SSD	Wed, Aug 4, 2021	111.38	113.46	111.34	111.35
5991	NYSE	SSD	Tue, Aug 3, 2021	110.73	112.94	110.05	112.51
5990	NYSE	SSD	Mon, Aug 2, 2021	113.33	113.97	110.56	110.80
5989	NYSE	SSD	Fri, Jul 30, 2021	111.75	113.29	111.32	112.48
5988	NYSE	SSD	Thu, Jul 29, 2021	111.71	112.19	111.11	111.99
5987	NYSE	SSD	Wed, Jul 28, 2021	109.27	111.45	108.27	110.24
5986	NYSE	SSD	Tue, Jul 27, 2021	110.06	111.61	108.23	108.51
5985	NYSE	SSD	Mon, Jul 26, 2021	112.13	112.65	110.92	111.17
5984	NYSE	SSD	Fri, Jul 23, 2021	111.02	111.99	110.16	111.60
5983	NYSE	SSD	Thu, Jul 22, 2021	111.20	112.22	109.49	109.67
5982	NYSE	SSD	Wed, Jul 21, 2021	111.59	113.43	111.30	111.57
5981	NYSE	SSD	Tue, Jul 20, 2021	109.36	112.24	108.22	111.27
5980	NYSE	SSD	Mon, Jul 19, 2021	108.55	109.94	107.12	108.58
5979	NYSE	SSD	Fri, Jul 16, 2021	111.29	111.59	109.82	109.98
5978	NYSE	SSD	Thu, Jul 15, 2021	109.35	110.54	107.76	110.42
5977	NYSE	SSD	Wed, Jul 14, 2021	110.87	110.87	109.60	109.79
5976	NYSE	SSD	Tue, Jul 13, 2021	110.55	111.23	109.89	110.25
5975	NYSE	SSD	Mon, Jul 12, 2021	109.80	111.22	109.43	111.11
5974	NYSE	SSD	Fri, Jul 9, 2021	110.34	110.97	109.60	110.50
5973	NYSE	SSD	Thu, Jul 8, 2021	109.36	110.64	108.14	108.75
5972	NYSE	SSD	Wed, Jul 7, 2021	109.33	111.82	109.33	110.71
5971	NYSE	SSD	Tue, Jul 6, 2021	111.12	111.26	109.10	110.18
5970	NYSE	SSD	Fri, Jul 2, 2021	111.35	111.35	109.99	110.61
5969	NYSE	SSD	Thu, Jul 1, 2021	111.25	111.98	110.27	110.88
5968	NYSE	SSD	Wed, Jun 30, 2021	109.31	110.89	108.18	110.44
5967	NYSE	SSD	Tue, Jun 29, 2021	108.93	110.13	108.66	109.60
5966	NYSE	SSD	Mon, Jun 28, 2021	110.11	110.11	108.29	108.84
5965	NYSE	SSD	Fri, Jun 25, 2021	111.50	111.74	109.86	110.09
5964	NYSE	SSD	Thu, Jun 24, 2021	110.59	111.47	109.43	111.08
5963	NYSE	SSD	Wed, Jun 23, 2021	111.48	111.48	109.97	110.23
5962	NYSE	SSD	Tue, Jun 22, 2021	109.90	111.34	109.18	110.97
5961	NYSE	SSD	Mon, Jun 21, 2021	108.55	110.17	108.55	109.88
5960	NYSE	SSD	Fri, Jun 18, 2021	107.90	108.21	106.82	107.37
5959	NYSE	SSD	Thu, Jun 17, 2021	110.23	111.01	106.21	108.37
5958	NYSE	SSD	Wed, Jun 16, 2021	109.81	111.14	109.61	110.35
5957	NYSE	SSD	Tue, Jun 15, 2021	110.13	111.44	109.89	110.21
5956	NYSE	SSD	Mon, Jun 14, 2021	111.27	111.52	109.27	110.09
5955	NYSE	SSD	Fri, Jun 11, 2021	108.86	111.20	108.86	111.09
5954	NYSE	SSD	Thu, Jun 10, 2021	111.11	111.54	108.74	108.85
5953	NYSE	SSD	Wed, Jun 9, 2021	111.84	112.26	110.60	110.74
5952	NYSE	SSD	Tue, Jun 8, 2021	110.97	112.20	109.96	111.75
5951	NYSE	SSD	Mon, Jun 7, 2021	110.54	111.22	109.95	110.56
5950	NYSE	SSD	Fri, Jun 4, 2021	109.97	110.73	109.25	110.35
5949	NYSE	SSD	Thu, Jun 3, 2021	109.87	110.25	109.00	109.20
5948	NYSE	SSD	Wed, Jun 2, 2021	113.68	113.68	109.59	109.96
5947	NYSE	SSD	Tue, Jun 1, 2021	113.08	114.22	112.20	113.45
5946	NYSE	SSD	Fri, May 28, 2021	112.87	113.22	110.99	112.32
5945	NYSE	SSD	Thu, May 27, 2021	115.60	115.60	113.21	113.22
5944	NYSE	SSD	Wed, May 26, 2021	112.54	114.54	112.20	114.36
5943	NYSE	SSD	Tue, May 25, 2021	113.26	113.75	111.60	111.85
5942	NYSE	SSD	Mon, May 24, 2021	112.79	113.88	111.95	112.88
5941	NYSE	SSD	Fri, May 21, 2021	112.59	112.72	111.33	112.27
5940	NYSE	SSD	Thu, May 20, 2021	111.42	111.42	110.36	111.30
5939	NYSE	SSD	Wed, May 19, 2021	109.50	111.72	109.42	111.52
5938	NYSE	SSD	Tue, May 18, 2021	113.37	113.74	111.08	111.11
5937	NYSE	SSD	Mon, May 17, 2021	113.44	113.71	112.16	113.49
5936	NYSE	SSD	Fri, May 14, 2021	112.51	115.00	111.72	114.55
5935	NYSE	SSD	Thu, May 13, 2021	108.80	112.62	108.80	112.08
5934	NYSE	SSD	Wed, May 12, 2021	113.74	114.05	108.17	108.26
5933	NYSE	SSD	Tue, May 11, 2021	114.98	114.98	112.77	112.94
5932	NYSE	SSD	Mon, May 10, 2021	118.67	119.77	116.41	116.54
5931	NYSE	SSD	Fri, May 7, 2021	116.69	118.57	116.69	118.46
5930	NYSE	SSD	Thu, May 6, 2021	116.13	116.88	115.40	116.73
5929	NYSE	SSD	Wed, May 5, 2021	116.78	116.19	114.15	115.53
5928	NYSE	SSD	Tue, May 4, 2021	114.94	117.27	114.94	116.73
5927	NYSE	SSD	Mon, May 3, 2021	113.49	116.17	113.41	115.53
5926	NYSE	SSD	Fri, Apr 30, 2021	111.90	112.70	110.74	112.70
5925	NYSE	SSD	Thu, Apr 29, 2021	113.34	113.49	111.23	113.02
5924	NYSE	SSD	Wed, Apr 28, 2021	114.27	114.69	110.87	113.00
5923	NYSE	SSD	Tue, Apr 27, 2021	112.50	114.40	109.12	114.35
5922	NYSE	SSD	Mon, Apr 26, 2021	108.15	108.63	107.15	107.53
5921	NYSE	SSD	Fri, Apr 23, 2021	106.77	107.93	105.80	107.37
5920	NYSE	SSD	Thu, Apr 22, 2021	106.10	107.58	105.03	106.20
5919	NYSE	SSD	Wed, Apr 21, 2021	105.10	106.23	104.85	105.43
5918	NYSE	SSD	Tue, Apr 20, 2021	106.63	108.66	104.04	104.82
5917	NYSE	SSD	Mon, Apr 19, 2021	108.22	108.50	106.42	107.27
5916	NYSE	SSD	Fri, Apr 16, 2021	107.70	108.24	106.73	107.85
5915	NYSE	SSD	Thu, Apr 15, 2021	108.26	108.26	106.39	106.84
5914	NYSE	SSD	Wed, Apr 14, 2021	106.90	108.10	106.90	107.17
5913	NYSE	SSD	Tue, Apr 13, 2021	108.33	108.42	105.83	106.81
5912	NYSE	SSD	Mon, Apr 12, 2021	106.22	107.61	105.58	107.27
5911	NYSE	SSD	Fri, Apr 9, 2021	105.20	106.53	104.82	106.22
5910	NYSE	SSD	Thu, Apr 8, 2021	104.64	105.10	102.91	104.63
5909	NYSE	SSD	Wed, Apr 7, 2021	105.94	106.56	104.44	104.52
5908	NYSE	SSD	Tue, Apr 6, 2021	105.98	107.25	105.00	106.18
5907	NYSE	SSD	Mon, Apr 5, 2021	106.09	106.44	104.73	105.54
5906	NYSE	SSD	Thu, Apr 1, 2021	103.50	105.41	102.97	105.35
5905	NYSE	SSD	Wed, Mar 31, 2021	103.68	104.52	102.22	103.73
5904	NYSE	SSD	Tue, Mar 30, 2021	101.18	103.49	100.54	103.17
5903	NYSE	SSD	Mon, Mar 29, 2021	103.81	105.73	101.41	101.50
5902	NYSE	SSD	Fri, Mar 26, 2021	103.53	104.39	102.50	104.12
5901	NYSE	SSD	Thu, Mar 25, 2021	100.20	102.69	98.72	102.29
5900	NYSE	SSD	Wed, Mar 24, 2021	102.73	104.59	100.66	100.81
5899	NYSE	SSD	Tue, Mar 23, 2021	103.40	103.40	100.76	101.19
5898	NYSE	SSD	Mon, Mar 22, 2021	104.86	105.24	102.62	103.40
5897	NYSE	SSD	Fri, Mar 19, 2021	106.45	106.45	104.20	104.81
5896	NYSE	SSD	Thu, Mar 18, 2021	107.80	108.37	106.30	106.33
5895	NYSE	SSD	Wed, Mar 17, 2021	109.64	109.64	106.88	107.88
5894	NYSE	SSD	Tue, Mar 16, 2021	108.24	109.66	107.37	109.27
5893	NYSE	SSD	Mon, Mar 15, 2021	106.01	108.57	105.08	108.56
5892	NYSE	SSD	Fri, Mar 12, 2021	106.48	107.03	105.47	106.48
5891	NYSE	SSD	Thu, Mar 11, 2021	107.00	109.85	105.79	106.16
5890	NYSE	SSD	Wed, Mar 10, 2021	105.49	108.86	104.67	107.92
5889	NYSE	SSD	Tue, Mar 9, 2021	104.70	105.61	103.58	104.58
5888	NYSE	SSD	Mon, Mar 8, 2021	101.48	105.58	100.84	104.38
5887	NYSE	SSD	Fri, Mar 5, 2021	100.00	100.54	97.94	100.38
5886	NYSE	SSD	Thu, Mar 4, 2021	98.84	99.49	96.79	98.74
5885	NYSE	SSD	Wed, Mar 3, 2021	99.03	99.94	98.22	98.39
5884	NYSE	SSD	Tue, Mar 2, 2021	99.78	99.78	97.13	98.17
5883	NYSE	SSD	Mon, Mar 1, 2021	99.25	100.53	98.57	100.02
5882	NYSE	SSD	Fri, Feb 26, 2021	98.52	99.30	97.28	97.46
5881	NYSE	SSD	Thu, Feb 25, 2021	98.97	99.71	98.08	98.18
5880	NYSE	SSD	Wed, Feb 24, 2021	99.07	99.68	97.96	99.40
5879	NYSE	SSD	Tue, Feb 23, 2021	97.19	99.21	96.33	98.59
5878	NYSE	SSD	Mon, Feb 22, 2021	97.13	99.15	96.12	97.33
5877	NYSE	SSD	Fri, Feb 19, 2021	97.05	98.47	97.05	97.82
5876	NYSE	SSD	Thu, Feb 18, 2021	96.14	97.29	95.66	96.53
5875	NYSE	SSD	Wed, Feb 17, 2021	95.11	96.80	95.11	96.20
5874	NYSE	SSD	Tue, Feb 16, 2021	95.86	97.37	95.20	96.31
5873	NYSE	SSD	Fri, Feb 12, 2021	93.99	95.72	93.94	95.53
5872	NYSE	SSD	Thu, Feb 11, 2021	93.71	94.69	92.86	94.25
5871	NYSE	SSD	Wed, Feb 10, 2021	96.02	97.09	93.17	93.50
5870	NYSE	SSD	Tue, Feb 9, 2021	102.92	102.99	94.57	95.90
5869	NYSE	SSD	Mon, Feb 8, 2021	100.81	103.66	100.20	103.55
5868	NYSE	SSD	Fri, Feb 5, 2021	97.00	100.20	97.00	100.17
5867	NYSE	SSD	Thu, Feb 4, 2021	96.97	99.17	96.88	97.14
5866	NYSE	SSD	Wed, Feb 3, 2021	95.97	96.98	95.30	96.93
5865	NYSE	SSD	Tue, Feb 2, 2021	96.38	97.67	95.15	96.45
5864	NYSE	SSD	Mon, Feb 1, 2021	93.11	95.74	92.15	95.27
5863	NYSE	SSD	Fri, Jan 29, 2021	94.37	94.99	91.91	92.00
5862	NYSE	SSD	Thu, Jan 28, 2021	94.82	95.16	93.63	94.69
5861	NYSE	SSD	Wed, Jan 27, 2021	94.73	96.60	92.47	93.77
5860	NYSE	SSD	Tue, Jan 26, 2021	100.83	100.83	96.82	97.08
5859	NYSE	SSD	Mon, Jan 25, 2021	102.36	102.82	99.04	100.28
5858	NYSE	SSD	Fri, Jan 22, 2021	101.44	103.12	100.14	102.97
5857	NYSE	SSD	Thu, Jan 21, 2021	104.50	105.89	102.52	102.76
5856	NYSE	SSD	Wed, Jan 20, 2021	102.75	105.43	102.48	104.31
5855	NYSE	SSD	Tue, Jan 19, 2021	100.25	102.49	100.25	102.42
5854	NYSE	SSD	Fri, Jan 15, 2021	99.92	100.02	97.30	99.49
5853	NYSE	SSD	Thu, Jan 14, 2021	102.48	102.48	100.72	100.97
5852	NYSE	SSD	Wed, Jan 13, 2021	102.58	102.58	100.87	101.60
5851	NYSE	SSD	Tue, Jan 12, 2021	101.39	102.67	101.18	102.38
5850	NYSE	SSD	Mon, Jan 11, 2021	98.91	101.56	98.91	101.03
5849	NYSE	SSD	Fri, Jan 8, 2021	100.47	101.36	98.81	99.87
5848	NYSE	SSD	Thu, Jan 7, 2021	98.49	100.95	97.96	100.48
5847	NYSE	SSD	Wed, Jan 6, 2021	95.61	99.04	94.76	98.27
5846	NYSE	SSD	Tue, Jan 5, 2021	92.62	94.84	92.60	93.89
5845	NYSE	SSD	Mon, Jan 4, 2021	94.19	95.67	91.25	92.61
5844	NYSE	SSD	Thu, Dec 31, 2020	92.75	93.69	91.74	93.45
5843	NYSE	SSD	Wed, Dec 30, 2020	92.60	93.79	92.43	92.80
5842	NYSE	SSD	Tue, Dec 29, 2020	93.45	93.45	91.25	92.00
5841	NYSE	SSD	Mon, Dec 28, 2020	93.90	94.36	93.03	93.05
5840	NYSE	SSD	Thu, Dec 24, 2020	93.04	93.11	92.33	92.89
5839	NYSE	SSD	Wed, Dec 23, 2020	93.48	93.88	91.85	92.56
5838	NYSE	SSD	Tue, Dec 22, 2020	92.69	93.43	92.14	93.10
5837	NYSE	SSD	Mon, Dec 21, 2020	91.34	92.72	90.37	92.71
5836	NYSE	SSD	Fri, Dec 18, 2020	93.10	94.47	93.10	93.43
5835	NYSE	SSD	Thu, Dec 17, 2020	91.98	93.53	91.98	93.35
5834	NYSE	SSD	Wed, Dec 16, 2020	93.30	93.69	91.26	91.62
5833	NYSE	SSD	Tue, Dec 15, 2020	91.29	92.48	90.66	92.41
5832	NYSE	SSD	Mon, Dec 14, 2020	90.98	91.98	90.90	90.98
5831	NYSE	SSD	Fri, Dec 11, 2020	88.61	90.83	88.61	90.22
5830	NYSE	SSD	Thu, Dec 10, 2020	89.94	90.20	88.72	89.37
5829	NYSE	SSD	Wed, Dec 9, 2020	91.41	91.96	89.99	90.76
5828	NYSE	SSD	Tue, Dec 8, 2020	90.03	90.92	89.72	90.56
5827	NYSE	SSD	Mon, Dec 7, 2020	90.67	91.51	89.95	90.61
5826	NYSE	SSD	Fri, Dec 4, 2020	90.40	91.48	89.99	90.76
5825	NYSE	SSD	Thu, Dec 3, 2020	90.04	91.86	89.60	90.32
5824	NYSE	SSD	Wed, Dec 2, 2020	92.16	92.92	89.87	90.11
5823	NYSE	SSD	Tue, Dec 1, 2020	93.10	93.69	91.93	92.80
5822	NYSE	SSD	Mon, Nov 30, 2020	93.35	93.41	91.44	91.90
5821	NYSE	SSD	Fri, Nov 27, 2020	93.01	93.71	92.33	93.64
5820	NYSE	SSD	Wed, Nov 25, 2020	93.97	93.97	91.00	92.84
5819	NYSE	SSD	Tue, Nov 24, 2020	96.32	96.61	94.20	94.46
5818	NYSE	SSD	Mon, Nov 23, 2020	94.36	96.02	94.14	95.21
5817	NYSE	SSD	Fri, Nov 20, 2020	94.29	94.29	92.54	93.76
5816	NYSE	SSD	Thu, Nov 19, 2020	93.22	94.99	92.73	94.81
5815	NYSE	SSD	Wed, Nov 18, 2020	95.95	96.24	93.84	93.94
5814	NYSE	SSD	Tue, Nov 17, 2020	94.13	96.18	92.53	95.89
5813	NYSE	SSD	Mon, Nov 16, 2020	93.38	95.01	92.52	95.00
5812	NYSE	SSD	Fri, Nov 13, 2020	91.36	93.34	91.36	92.20
5811	NYSE	SSD	Thu, Nov 12, 2020	91.48	91.78	89.20	90.52
5810	NYSE	SSD	Wed, Nov 11, 2020	94.11	94.11	90.15	92.18
5809	NYSE	SSD	Tue, Nov 10, 2020	92.84	94.44	92.36	93.29
5808	NYSE	SSD	Mon, Nov 9, 2020	97.27	101.69	91.32	91.56
5807	NYSE	SSD	Fri, Nov 6, 2020	94.39	94.74	92.48	93.29
5806	NYSE	SSD	Thu, Nov 5, 2020	93.90	96.01	93.49	93.87
5805	NYSE	SSD	Wed, Nov 4, 2020	94.19	94.48	91.45	92.95
5804	NYSE	SSD	Tue, Nov 3, 2020	93.53	95.29	92.05	94.85
5803	NYSE	SSD	Mon, Nov 2, 2020	90.10	91.99	90.06	91.67
5802	NYSE	SSD	Fri, Oct 30, 2020	88.31	90.60	87.85	88.72
5801	NYSE	SSD	Thu, Oct 29, 2020	86.85	88.61	86.20	88.31
5800	NYSE	SSD	Wed, Oct 28, 2020	87.42	89.51	86.90	87.38
5799	NYSE	SSD	Tue, Oct 27, 2020	94.62	96.41	89.00	89.62
5798	NYSE	SSD	Mon, Oct 26, 2020	95.53	96.65	93.20	94.03
5797	NYSE	SSD	Fri, Oct 23, 2020	96.62	97.19	95.56	96.96
5796	NYSE	SSD	Thu, Oct 22, 2020	96.29	96.43	94.34	95.77
5795	NYSE	SSD	Wed, Oct 21, 2020	95.01	96.74	94.92	95.51
5794	NYSE	SSD	Tue, Oct 20, 2020	94.61	96.45	94.41	95.14
5793	NYSE	SSD	Mon, Oct 19, 2020	96.83	97.63	93.68	94.00
5792	NYSE	SSD	Fri, Oct 16, 2020	97.45	99.14	96.71	96.76
5791	NYSE	SSD	Thu, Oct 15, 2020	94.53	97.92	93.15	97.30
5790	NYSE	SSD	Wed, Oct 14, 2020	93.84	94.74	92.57	93.21
5789	NYSE	SSD	Tue, Oct 13, 2020	95.14	95.30	93.84	93.90
5788	NYSE	SSD	Mon, Oct 12, 2020	95.94	96.52	94.53	96.00
5787	NYSE	SSD	Fri, Oct 9, 2020	95.51	95.90	93.70	95.23
5786	NYSE	SSD	Thu, Oct 8, 2020	94.52	95.39	93.34	94.57
5785	NYSE	SSD	Wed, Oct 7, 2020	91.63	94.66	91.63	93.28
5784	NYSE	SSD	Tue, Oct 6, 2020	93.46	94.14	89.16	90.66
5783	NYSE	SSD	Mon, Oct 5, 2020	91.58	92.89	91.24	92.20
5782	NYSE	SSD	Fri, Oct 2, 2020	92.00	92.00	89.80	90.62
5781	NYSE	SSD	Thu, Oct 1, 2020	97.94	98.61	96.46	97.37
5780	NYSE	SSD	Wed, Sep 30, 2020	97.23	98.73	96.76	97.16
5779	NYSE	SSD	Tue, Sep 29, 2020	96.41	97.96	96.31	96.89
5778	NYSE	SSD	Mon, Sep 28, 2020	94.54	96.88	94.54	96.43
5777	NYSE	SSD	Fri, Sep 25, 2020	92.55	94.35	92.47	93.42
5776	NYSE	SSD	Thu, Sep 24, 2020	93.25	94.74	91.35	93.46
5775	NYSE	SSD	Wed, Sep 23, 2020	94.74	95.47	92.90	92.99
5774	NYSE	SSD	Tue, Sep 22, 2020	92.16	95.13	91.69	94.95
5773	NYSE	SSD	Mon, Sep 21, 2020	95.19	95.26	90.33	91.73
5772	NYSE	SSD	Fri, Sep 18, 2020	100.72	100.94	96.60	97.33
5771	NYSE	SSD	Thu, Sep 17, 2020	100.60	100.83	98.75	99.72
5770	NYSE	SSD	Wed, Sep 16, 2020	101.46	102.89	100.52	101.89
5769	NYSE	SSD	Tue, Sep 15, 2020	101.07	101.86	100.19	100.48
5768	NYSE	SSD	Mon, Sep 14, 2020	100.27	101.42	99.45	100.41
5767	NYSE	SSD	Fri, Sep 11, 2020	99.62	100.33	98.43	99.32
5766	NYSE	SSD	Thu, Sep 10, 2020	99.09	99.52	98.28	98.85
5765	NYSE	SSD	Wed, Sep 9, 2020	97.55	99.49	97.55	98.64
5764	NYSE	SSD	Tue, Sep 8, 2020	94.87	98.21	93.44	96.86
5763	NYSE	SSD	Fri, Sep 4, 2020	98.02	98.17	93.93	95.79
5762	NYSE	SSD	Thu, Sep 3, 2020	100.71	100.84	95.74	96.30
5761	NYSE	SSD	Wed, Sep 2, 2020	100.39	101.06	98.81	100.60
5760	NYSE	SSD	Tue, Sep 1, 2020	97.90	100.15	97.19	100.03
5759	NYSE	SSD	Mon, Aug 31, 2020	100.09	100.92	98.27	98.34
5758	NYSE	SSD	Fri, Aug 28, 2020	100.00	100.85	99.61	100.62
5757	NYSE	SSD	Thu, Aug 27, 2020	100.97	100.97	99.29	99.63
5756	NYSE	SSD	Wed, Aug 26, 2020	99.72	100.59	99.32	100.15
5755	NYSE	SSD	Tue, Aug 25, 2020	100.28	100.28	98.28	99.81
5754	NYSE	SSD	Mon, Aug 24, 2020	100.60	100.60	98.91	99.78
5753	NYSE	SSD	Fri, Aug 21, 2020	98.20	99.55	97.21	99.47
5752	NYSE	SSD	Thu, Aug 20, 2020	99.29	100.18	98.31	98.71
5751	NYSE	SSD	Wed, Aug 19, 2020	100.87	101.51	99.80	100.30
5750	NYSE	SSD	Tue, Aug 18, 2020	103.17	103.87	100.41	101.00
5749	NYSE	SSD	Mon, Aug 17, 2020	103.12	104.34	102.33	103.35
5748	NYSE	SSD	Fri, Aug 14, 2020	102.23	103.38	102.18	102.98
5747	NYSE	SSD	Thu, Aug 13, 2020	102.04	103.58	101.98	102.99
5746	NYSE	SSD	Wed, Aug 12, 2020	103.09	103.82	101.99	102.91
5745	NYSE	SSD	Tue, Aug 11, 2020	102.50	103.82	101.60	102.00
5744	NYSE	SSD	Mon, Aug 10, 2020	100.03	102.13	99.70	101.30
5743	NYSE	SSD	Fri, Aug 7, 2020	99.91	101.90	99.13	99.93
5742	NYSE	SSD	Thu, Aug 6, 2020	100.59	100.87	98.85	100.36
5741	NYSE	SSD	Wed, Aug 5, 2020	99.50	100.42	98.72	100.39
5740	NYSE	SSD	Tue, Aug 4, 2020	98.62	98.81	96.46	98.62
5739	NYSE	SSD	Mon, Aug 3, 2020	97.37	99.52	95.88	99.14
5738	NYSE	SSD	Fri, Jul 31, 2020	96.78	96.80	93.27	96.56
5737	NYSE	SSD	Thu, Jul 30, 2020	94.53	98.59	94.23	97.29
5736	NYSE	SSD	Wed, Jul 29, 2020	92.01	96.22	91.77	95.97
5735	NYSE	SSD	Tue, Jul 28, 2020	91.97	93.66	87.79	91.35
5734	NYSE	SSD	Mon, Jul 27, 2020	90.53	94.43	90.22	94.20
5733	NYSE	SSD	Fri, Jul 24, 2020	90.64	91.06	89.91	90.64
5732	NYSE	SSD	Thu, Jul 23, 2020	89.94	91.38	89.05	90.62
5731	NYSE	SSD	Wed, Jul 22, 2020	87.75	90.09	87.75	89.83
5730	NYSE	SSD	Tue, Jul 21, 2020	88.70	90.24	87.78	88.21
5729	NYSE	SSD	Mon, Jul 20, 2020	86.98	88.82	86.98	87.86
5728	NYSE	SSD	Fri, Jul 17, 2020	87.52	88.12	85.92	86.99
5727	NYSE	SSD	Thu, Jul 16, 2020	86.97	87.55	86.17	87.39
5726	NYSE	SSD	Wed, Jul 15, 2020	85.62	87.36	85.34	86.83
5725	NYSE	SSD	Tue, Jul 14, 2020	81.22	83.45	80.87	83.42
5724	NYSE	SSD	Mon, Jul 13, 2020	81.74	82.15	79.97	80.96
5723	NYSE	SSD	Fri, Jul 10, 2020	79.52	81.01	78.77	80.86
5722	NYSE	SSD	Thu, Jul 9, 2020	81.46	81.83	78.00	79.11
5721	NYSE	SSD	Wed, Jul 8, 2020	80.11	81.69	79.32	81.64
5720	NYSE	SSD	Tue, Jul 7, 2020	81.27	81.52	79.68	80.08
5719	NYSE	SSD	Mon, Jul 6, 2020	83.76	83.92	81.81	82.02
5718	NYSE	SSD	Thu, Jul 2, 2020	83.00	84.10	81.52	81.83
5717	NYSE	SSD	Wed, Jul 1, 2020	84.58	84.91	80.90	80.98
5716	NYSE	SSD	Tue, Jun 30, 2020	82.23	85.17	82.23	84.13
5715	NYSE	SSD	Mon, Jun 29, 2020	81.55	82.90	81.16	82.77
5714	NYSE	SSD	Fri, Jun 26, 2020	80.75	81.80	78.91	80.18
5713	NYSE	SSD	Thu, Jun 25, 2020	78.95	81.38	77.29	81.25
5712	NYSE	SSD	Wed, Jun 24, 2020	82.69	82.99	79.43	79.63
5711	NYSE	SSD	Tue, Jun 23, 2020	84.19	84.20	82.44	83.90
5710	NYSE	SSD	Mon, Jun 22, 2020	81.15	82.97	79.95	82.87
5709	NYSE	SSD	Fri, Jun 19, 2020	84.78	84.78	81.19	81.91
5708	NYSE	SSD	Thu, Jun 18, 2020	83.41	85.01	83.22	83.99
5707	NYSE	SSD	Wed, Jun 17, 2020	86.25	86.25	84.01	84.28
5706	NYSE	SSD	Tue, Jun 16, 2020	86.36	87.19	84.36	86.12
5705	NYSE	SSD	Mon, Jun 15, 2020	76.80	83.88	76.68	83.20
5704	NYSE	SSD	Fri, Jun 12, 2020	81.68	83.63	77.67	79.21
5703	NYSE	SSD	Thu, Jun 11, 2020	83.15	83.40	78.61	78.67
5702	NYSE	SSD	Wed, Jun 10, 2020	87.20	87.50	85.14	86.25
5701	NYSE	SSD	Tue, Jun 9, 2020	86.72	88.80	86.12	87.72
5700	NYSE	SSD	Mon, Jun 8, 2020	94.15	95.65	88.43	88.51
5699	NYSE	SSD	Fri, Jun 5, 2020	91.57	94.61	91.33	93.54
5698	NYSE	SSD	Thu, Jun 4, 2020	86.14	89.62	84.42	88.64
5697	NYSE	SSD	Wed, Jun 3, 2020	83.28	87.68	82.73	87.17
5696	NYSE	SSD	Tue, Jun 2, 2020	81.16	82.53	80.61	81.67
5695	NYSE	SSD	Mon, Jun 1, 2020	80.91	81.93	80.29	80.60
5694	NYSE	SSD	Fri, May 29, 2020	79.58	80.87	78.22	80.06
5693	NYSE	SSD	Thu, May 28, 2020	82.00	82.46	80.12	80.61
5692	NYSE	SSD	Wed, May 27, 2020	79.62	82.14	79.23	81.99
5691	NYSE	SSD	Tue, May 26, 2020	77.45	79.17	76.80	78.35
5690	NYSE	SSD	Fri, May 22, 2020	75.29	75.93	74.03	75.25
5689	NYSE	SSD	Thu, May 21, 2020	73.84	75.56	73.84	74.85
5688	NYSE	SSD	Wed, May 20, 2020	73.63	75.11	73.36	74.18
5687	NYSE	SSD	Tue, May 19, 2020	72.75	74.42	72.20	72.27
5686	NYSE	SSD	Mon, May 18, 2020	71.71	73.96	71.22	73.40
5685	NYSE	SSD	Fri, May 15, 2020	68.55	69.94	67.67	68.95
5684	NYSE	SSD	Thu, May 14, 2020	67.11	68.74	65.51	68.64
5683	NYSE	SSD	Wed, May 13, 2020	68.88	70.36	67.83	68.20
5682	NYSE	SSD	Tue, May 12, 2020	74.19	74.19	69.44	69.52
5681	NYSE	SSD	Mon, May 11, 2020	74.09	75.23	73.14	74.13
5680	NYSE	SSD	Fri, May 8, 2020	73.07	74.91	72.63	74.81
5679	NYSE	SSD	Thu, May 7, 2020	72.74	73.28	71.18	71.55
5678	NYSE	SSD	Wed, May 6, 2020	72.58	72.74	70.97	71.55
5677	NYSE	SSD	Tue, May 5, 2020	71.52	73.65	71.26	72.46
5676	NYSE	SSD	Mon, May 4, 2020	69.29	70.14	68.74	70.11
5675	NYSE	SSD	Fri, May 1, 2020	70.95	71.08	69.50	70.43
5674	NYSE	SSD	Thu, Apr 30, 2020	73.79	74.33	71.48	72.10
5673	NYSE	SSD	Wed, Apr 29, 2020	73.00	75.86	72.41	74.95
5672	NYSE	SSD	Tue, Apr 28, 2020	69.61	76.33	69.54	72.93
5671	NYSE	SSD	Mon, Apr 27, 2020	60.24	63.45	59.68	63.28
5670	NYSE	SSD	Fri, Apr 24, 2020	58.96	60.02	58.21	60.02
5669	NYSE	SSD	Thu, Apr 23, 2020	58.10	59.94	58.10	58.72
5668	NYSE	SSD	Wed, Apr 22, 2020	59.53	59.74	57.42	58.36
5667	NYSE	SSD	Tue, Apr 21, 2020	59.75	60.11	58.00	58.00
5666	NYSE	SSD	Mon, Apr 20, 2020	61.96	63.58	60.53	61.20
5665	NYSE	SSD	Fri, Apr 17, 2020	63.61	65.27	63.05	63.40
5664	NYSE	SSD	Thu, Apr 16, 2020	62.22	63.64	60.26	61.91
5663	NYSE	SSD	Wed, Apr 15, 2020	62.06	63.48	61.14	62.66
5662	NYSE	SSD	Tue, Apr 14, 2020	65.34	66.39	62.82	64.01
5661	NYSE	SSD	Mon, Apr 13, 2020	65.91	66.01	62.85	63.53
5660	NYSE	SSD	Thu, Apr 9, 2020	63.82	66.71	63.31	66.58
5659	NYSE	SSD	Wed, Apr 8, 2020	62.78	63.23	61.36	62.76
5658	NYSE	SSD	Tue, Apr 7, 2020	64.89	65.05	60.67	61.49
5657	NYSE	SSD	Mon, Apr 6, 2020	58.85	62.71	58.85	62.53
5656	NYSE	SSD	Fri, Apr 3, 2020	61.83	62.70	56.32	56.58
5655	NYSE	SSD	Thu, Apr 2, 2020	60.21	63.26	59.87	62.94
5654	NYSE	SSD	Wed, Apr 1, 2020	59.37	60.81	58.54	60.35
5653	NYSE	SSD	Tue, Mar 31, 2020	61.00	62.89	60.55	61.75
5652	NYSE	SSD	Mon, Mar 30, 2020	60.10	62.15	59.64	61.86
5651	NYSE	SSD	Fri, Mar 27, 2020	57.02	62.14	56.66	59.56
5650	NYSE	SSD	Thu, Mar 26, 2020	55.90	61.48	55.06	59.83
5649	NYSE	SSD	Wed, Mar 25, 2020	53.65	57.34	52.03	55.22
5648	NYSE	SSD	Tue, Mar 24, 2020	50.95	55.93	49.34	53.81
5647	NYSE	SSD	Mon, Mar 23, 2020	55.33	55.37	47.02	49.13
5646	NYSE	SSD	Fri, Mar 20, 2020	66.19	66.51	54.82	55.58
5645	NYSE	SSD	Thu, Mar 19, 2020	58.58	66.50	57.75	65.94
5644	NYSE	SSD	Wed, Mar 18, 2020	59.18	60.07	56.22	58.44
5643	NYSE	SSD	Tue, Mar 17, 2020	64.44	66.44	61.75	63.11
5642	NYSE	SSD	Mon, Mar 16, 2020	60.00	66.63	58.47	63.36
5641	NYSE	SSD	Fri, Mar 13, 2020	67.82	69.85	64.94	69.61
5640	NYSE	SSD	Thu, Mar 12, 2020	67.50	71.41	64.66	64.96
5639	NYSE	SSD	Wed, Mar 11, 2020	79.01	79.01	74.94	75.09
5638	NYSE	SSD	Tue, Mar 10, 2020	80.71	81.37	77.35	80.64
5637	NYSE	SSD	Mon, Mar 9, 2020	75.00	82.08	73.19	79.01
5636	NYSE	SSD	Fri, Mar 6, 2020	81.91	82.93	80.51	82.64
5635	NYSE	SSD	Thu, Mar 5, 2020	83.06	84.23	82.99	83.98
5634	NYSE	SSD	Wed, Mar 4, 2020	82.78	84.85	82.34	84.72
5633	NYSE	SSD	Tue, Mar 3, 2020	82.72	85.51	80.98	81.40
5632	NYSE	SSD	Mon, Mar 2, 2020	79.91	83.10	79.68	82.93
5631	NYSE	SSD	Fri, Feb 28, 2020	77.76	80.10	77.02	79.43
5630	NYSE	SSD	Thu, Feb 27, 2020	79.01	81.63	78.53	79.48
5629	NYSE	SSD	Wed, Feb 26, 2020	80.38	81.41	79.98	80.35
5628	NYSE	SSD	Tue, Feb 25, 2020	82.80	83.05	79.98	80.24
5627	NYSE	SSD	Mon, Feb 24, 2020	82.73	83.72	82.25	82.60
5626	NYSE	SSD	Fri, Feb 21, 2020	85.03	86.06	84.60	85.12
5625	NYSE	SSD	Thu, Feb 20, 2020	84.54	86.22	84.54	84.99
5624	NYSE	SSD	Wed, Feb 19, 2020	85.62	86.03	84.86	84.96
5623	NYSE	SSD	Tue, Feb 18, 2020	85.03	85.65	84.47	85.36
5622	NYSE	SSD	Fri, Feb 14, 2020	84.01	85.50	83.68	85.25
5621	NYSE	SSD	Thu, Feb 13, 2020	84.14	85.10	83.94	84.20
5620	NYSE	SSD	Wed, Feb 12, 2020	85.75	86.52	84.44	84.63
5619	NYSE	SSD	Tue, Feb 11, 2020	87.35	87.96	85.69	85.75
5618	NYSE	SSD	Mon, Feb 10, 2020	86.30	87.93	86.30	86.98
5617	NYSE	SSD	Fri, Feb 7, 2020	86.37	86.79	85.93	86.57
5616	NYSE	SSD	Thu, Feb 6, 2020	86.59	87.00	85.88	86.71
5615	NYSE	SSD	Wed, Feb 5, 2020	86.90	86.98	85.44	86.03
5614	NYSE	SSD	Tue, Feb 4, 2020	84.74	88.25	83.29	86.49
5613	NYSE	SSD	Mon, Feb 3, 2020	82.94	83.85	82.71	83.57
5612	NYSE	SSD	Fri, Jan 31, 2020	84.99	85.49	82.48	82.67
5611	NYSE	SSD	Thu, Jan 30, 2020	86.02	86.66	84.88	85.41
5610	NYSE	SSD	Wed, Jan 29, 2020	87.13	87.70	86.49	86.51
5609	NYSE	SSD	Tue, Jan 28, 2020	84.99	87.52	84.99	86.99
5608	NYSE	SSD	Mon, Jan 27, 2020	83.61	85.64	83.47	85.18
5607	NYSE	SSD	Fri, Jan 24, 2020	85.56	85.88	83.86	84.46
5606	NYSE	SSD	Thu, Jan 23, 2020	84.39	85.88	83.93	85.57
5605	NYSE	SSD	Wed, Jan 22, 2020	83.83	84.74	83.58	84.67
5604	NYSE	SSD	Tue, Jan 21, 2020	83.25	83.79	83.03	83.41
5603	NYSE	SSD	Fri, Jan 17, 2020	84.42	84.50	83.22	83.38
5602	NYSE	SSD	Thu, Jan 16, 2020	83.08	84.02	83.08	84.01
5601	NYSE	SSD	Wed, Jan 15, 2020	82.27	83.51	82.27	82.71
5600	NYSE	SSD	Tue, Jan 14, 2020	83.01	83.01	81.64	82.52
5599	NYSE	SSD	Mon, Jan 13, 2020	81.91	83.14	81.91	83.05
5598	NYSE	SSD	Fri, Jan 10, 2020	81.81	82.10	81.14	81.91
5597	NYSE	SSD	Thu, Jan 9, 2020	81.66	82.24	80.91	81.67
5596	NYSE	SSD	Wed, Jan 8, 2020	81.04	82.08	80.88	81.68
5595	NYSE	SSD	Tue, Jan 7, 2020	80.72	81.20	80.07	80.81
5594	NYSE	SSD	Mon, Jan 6, 2020	80.96	81.40	80.36	81.24
5593	NYSE	SSD	Fri, Jan 3, 2020	80.46	81.54	80.13	81.42
5592	NYSE	SSD	Thu, Jan 2, 2020	80.47	81.23	79.99	81.21
5591	NYSE	SSD	Tue, Dec 31, 2019	79.97	80.86	79.59	80.23
5590	NYSE	SSD	Mon, Dec 30, 2019	80.61	80.73	80.00	80.08
5589	NYSE	SSD	Fri, Dec 27, 2019	80.47	80.74	79.99	80.48
5588	NYSE	SSD	Thu, Dec 26, 2019	79.93	80.39	79.60	80.25
5587	NYSE	SSD	Tue, Dec 24, 2019	79.71	80.01	79.34	79.91
5586	NYSE	SSD	Mon, Dec 23, 2019	79.73	80.22	79.33	79.59
5585	NYSE	SSD	Fri, Dec 20, 2019	78.18	79.90	78.00	79.67
5584	NYSE	SSD	Thu, Dec 19, 2019	78.22	78.22	77.45	77.99
5583	NYSE	SSD	Wed, Dec 18, 2019	78.07	78.37	77.15	78.33
5582	NYSE	SSD	Tue, Dec 17, 2019	77.64	78.09	77.49	77.78
5581	NYSE	SSD	Mon, Dec 16, 2019	79.07	79.56	77.59	77.62
5580	NYSE	SSD	Fri, Dec 13, 2019	78.66	80.11	78.21	78.63
5579	NYSE	SSD	Thu, Dec 12, 2019	79.78	80.11	78.73	78.86
5578	NYSE	SSD	Wed, Dec 11, 2019	80.68	80.68	79.44	79.78
5577	NYSE	SSD	Tue, Dec 10, 2019	80.25	80.84	79.86	80.63
5576	NYSE	SSD	Mon, Dec 9, 2019	81.05	81.30	80.39	80.50
5575	NYSE	SSD	Fri, Dec 6, 2019	82.47	83.04	81.33	81.33
5574	NYSE	SSD	Thu, Dec 5, 2019	81.17	81.99	81.16	81.84
5573	NYSE	SSD	Wed, Dec 4, 2019	81.25	82.24	80.95	81.34
5572	NYSE	SSD	Tue, Dec 3, 2019	79.16	81.56	78.60	81.23
5571	NYSE	SSD	Mon, Dec 2, 2019	81.34	81.42	79.43	79.71
5570	NYSE	SSD	Fri, Nov 29, 2019	81.03	81.63	80.97	81.20
5569	NYSE	SSD	Wed, Nov 27, 2019	82.40	82.53	81.29	81.31
5568	NYSE	SSD	Tue, Nov 26, 2019	81.52	82.20	81.19	81.98
5567	NYSE	SSD	Mon, Nov 25, 2019	80.31	81.78	80.08	81.39
5566	NYSE	SSD	Fri, Nov 22, 2019	80.16	80.48	79.74	80.14
5565	NYSE	SSD	Thu, Nov 21, 2019	81.15	81.25	79.75	79.84
5564	NYSE	SSD	Wed, Nov 20, 2019	80.90	82.34	80.59	80.69
5563	NYSE	SSD	Tue, Nov 19, 2019	81.69	81.73	80.91	80.98
5562	NYSE	SSD	Mon, Nov 18, 2019	81.37	82.11	80.73	81.25
5561	NYSE	SSD	Fri, Nov 15, 2019	82.36	82.97	81.06	81.25
5560	NYSE	SSD	Thu, Nov 14, 2019	82.72	83.11	81.73	81.81
5559	NYSE	SSD	Wed, Nov 13, 2019	82.68	83.60	80.89	82.71
5558	NYSE	SSD	Tue, Nov 12, 2019	83.57	83.67	82.64	83.04
5557	NYSE	SSD	Mon, Nov 11, 2019	83.29	83.92	82.70	83.20
5556	NYSE	SSD	Fri, Nov 8, 2019	84.01	84.78	83.56	83.91
5555	NYSE	SSD	Thu, Nov 7, 2019	84.57	85.36	83.24	83.87
5554	NYSE	SSD	Wed, Nov 6, 2019	83.39	84.35	82.75	83.92
5553	NYSE	SSD	Tue, Nov 5, 2019	84.00	84.57	83.56	83.76
5552	NYSE	SSD	Mon, Nov 4, 2019	84.08	84.39	83.24	83.98
5551	NYSE	SSD	Fri, Nov 1, 2019	83.00	84.08	82.58	83.43
5550	NYSE	SSD	Thu, Oct 31, 2019	82.22	83.12	81.94	82.64
5549	NYSE	SSD	Wed, Oct 30, 2019	82.00	83.21	80.98	82.53
5548	NYSE	SSD	Tue, Oct 29, 2019	76.05	84.99	76.05	81.77
5547	NYSE	SSD	Mon, Oct 28, 2019	75.14	75.54	74.49	75.34
5546	NYSE	SSD	Fri, Oct 25, 2019	74.58	75.70	74.40	74.65
5545	NYSE	SSD	Thu, Oct 24, 2019	73.33	74.62	73.33	74.44
5544	NYSE	SSD	Wed, Oct 23, 2019	73.33	74.19	73.18	73.90
5543	NYSE	SSD	Tue, Oct 22, 2019	73.28	73.83	73.08	73.56
5542	NYSE	SSD	Mon, Oct 21, 2019	73.03	73.62	72.96	73.28
5541	NYSE	SSD	Fri, Oct 18, 2019	72.44	73.18	72.09	72.38
5540	NYSE	SSD	Thu, Oct 17, 2019	71.81	72.81	71.81	72.55
5539	NYSE	SSD	Wed, Oct 16, 2019	70.63	71.62	70.57	71.24
5538	NYSE	SSD	Tue, Oct 15, 2019	70.04	71.00	70.04	70.84
5537	NYSE	SSD	Mon, Oct 14, 2019	69.11	69.94	68.44	69.75
5536	NYSE	SSD	Fri, Oct 11, 2019	69.60	70.80	69.22	69.28
5535	NYSE	SSD	Thu, Oct 10, 2019	68.90	69.35	68.54	68.69
5534	NYSE	SSD	Wed, Oct 9, 2019	69.14	69.79	68.45	68.60
5533	NYSE	SSD	Tue, Oct 8, 2019	68.62	69.09	68.21	68.54
5532	NYSE	SSD	Mon, Oct 7, 2019	68.97	69.68	68.65	69.37
5531	NYSE	SSD	Fri, Oct 4, 2019	68.54	69.48	68.54	69.43
5530	NYSE	SSD	Thu, Oct 3, 2019	67.92	68.82	67.55	68.46
5529	NYSE	SSD	Wed, Oct 2, 2019	67.41	68.34	67.05	68.16
5528	NYSE	SSD	Tue, Oct 1, 2019	69.81	70.60	68.07	67.90
5527	NYSE	SSD	Mon, Sep 30, 2019	68.40	69.76	68.40	69.37
5526	NYSE	SSD	Fri, Sep 27, 2019	68.74	69.20	67.59	68.19
5525	NYSE	SSD	Thu, Sep 26, 2019	68.61	69.26	68.33	68.49
5524	NYSE	SSD	Wed, Sep 25, 2019	68.32	68.93	67.87	68.68
5523	NYSE	SSD	Tue, Sep 24, 2019	68.07	68.69	67.68	68.12
5522	NYSE	SSD	Mon, Sep 23, 2019	68.17	68.62	68.06	68.06
5521	NYSE	SSD	Fri, Sep 20, 2019	68.31	68.93	67.74	68.44
5520	NYSE	SSD	Thu, Sep 19, 2019	68.80	69.20	68.16	68.25
5519	NYSE	SSD	Wed, Sep 18, 2019	68.70	69.23	68.32	68.95
5518	NYSE	SSD	Tue, Sep 17, 2019	69.04	69.04	68.30	68.68
5517	NYSE	SSD	Mon, Sep 16, 2019	68.06	69.25	67.87	69.10
5516	NYSE	SSD	Fri, Sep 13, 2019	69.00	69.16	68.27	68.58
5515	NYSE	SSD	Thu, Sep 12, 2019	67.63	68.82	66.70	68.48
5514	NYSE	SSD	Wed, Sep 11, 2019	67.28	67.74	66.28	67.53
5513	NYSE	SSD	Tue, Sep 10, 2019	66.72	67.61	65.96	66.70
5512	NYSE	SSD	Mon, Sep 9, 2019	65.52	66.53	65.19	66.49
5511	NYSE	SSD	Fri, Sep 6, 2019	65.58	66.35	65.37	65.43
5510	NYSE	SSD	Thu, Sep 5, 2019	64.88	66.63	64.82	65.41
5509	NYSE	SSD	Wed, Sep 4, 2019	63.96	64.58	63.81	64.16
5508	NYSE	SSD	Tue, Sep 3, 2019	63.77	63.77	62.45	63.38
5507	NYSE	SSD	Fri, Aug 30, 2019	64.32	64.66	63.93	64.20
5506	NYSE	SSD	Thu, Aug 29, 2019	63.28	64.12	63.11	63.96
5505	NYSE	SSD	Wed, Aug 28, 2019	61.57	62.91	61.21	62.63
5504	NYSE	SSD	Tue, Aug 27, 2019	62.25	62.30	61.74	61.77
5503	NYSE	SSD	Mon, Aug 26, 2019	62.29	62.45	61.80	62.10
5502	NYSE	SSD	Fri, Aug 23, 2019	63.92	64.30	61.52	61.78
5501	NYSE	SSD	Thu, Aug 22, 2019	64.15	64.98	63.56	63.72
5500	NYSE	SSD	Wed, Aug 21, 2019	64.39	64.68	64.06	64.23
5499	NYSE	SSD	Tue, Aug 20, 2019	63.65	64.10	62.72	63.84
5498	NYSE	SSD	Mon, Aug 19, 2019	64.14	64.64	63.67	63.89
5497	NYSE	SSD	Fri, Aug 16, 2019	62.73	63.81	62.73	63.39
5496	NYSE	SSD	Thu, Aug 15, 2019	62.28	62.90	62.16	62.50
5495	NYSE	SSD	Wed, Aug 14, 2019	62.12	62.49	61.85	62.21
5494	NYSE	SSD	Tue, Aug 13, 2019	62.25	63.75	62.25	63.06
5493	NYSE	SSD	Mon, Aug 12, 2019	63.12	63.13	62.30	62.50
5492	NYSE	SSD	Fri, Aug 9, 2019	63.51	63.66	62.93	63.27
5491	NYSE	SSD	Thu, Aug 8, 2019	62.87	63.76	62.67	63.73
5490	NYSE	SSD	Wed, Aug 7, 2019	61.58	62.88	61.52	62.55
5489	NYSE	SSD	Tue, Aug 6, 2019	61.68	62.77	61.54	62.40
5488	NYSE	SSD	Mon, Aug 5, 2019	60.97	61.83	60.58	61.50
5487	NYSE	SSD	Fri, Aug 2, 2019	61.57	62.27	61.29	62.04
5486	NYSE	SSD	Thu, Aug 1, 2019	61.89	62.82	61.34	61.72
5485	NYSE	SSD	Wed, Jul 31, 2019	59.01	62.26	59.01	61.76
5484	NYSE	SSD	Tue, Jul 30, 2019	60.00	62.00	57.36	59.31
5483	NYSE	SSD	Mon, Jul 29, 2019	66.32	66.32	64.99	65.37
5482	NYSE	SSD	Fri, Jul 26, 2019	65.89	66.57	65.07	66.37
5481	NYSE	SSD	Thu, Jul 25, 2019	65.90	66.27	65.49	65.67
5480	NYSE	SSD	Wed, Jul 24, 2019	63.97	65.80	63.68	65.59
5479	NYSE	SSD	Tue, Jul 23, 2019	63.57	64.50	63.45	64.21
5478	NYSE	SSD	Mon, Jul 22, 2019	63.42	63.62	62.91	63.14
5477	NYSE	SSD	Fri, Jul 19, 2019	64.98	65.89	63.46	63.50
5476	NYSE	SSD	Thu, Jul 18, 2019	64.57	65.02	64.19	64.82
5475	NYSE	SSD	Wed, Jul 17, 2019	65.60	65.74	64.60	64.61
5474	NYSE	SSD	Tue, Jul 16, 2019	65.39	65.98	65.39	65.63
5473	NYSE	SSD	Mon, Jul 15, 2019	65.79	65.79	64.51	65.35
5472	NYSE	SSD	Fri, Jul 12, 2019	64.28	65.89	63.77	65.52
5471	NYSE	SSD	Thu, Jul 11, 2019	65.08	65.33	63.72	63.99
5470	NYSE	SSD	Wed, Jul 10, 2019	65.03	65.24	64.39	64.83
5469	NYSE	SSD	Tue, Jul 9, 2019	65.50	65.50	64.58	64.95
5468	NYSE	SSD	Mon, Jul 8, 2019	66.20	66.20	65.42	65.56
5467	NYSE	SSD	Fri, Jul 5, 2019	65.39	66.58	64.81	66.42
5466	NYSE	SSD	Wed, Jul 3, 2019	65.81	66.29	65.26	65.72
5465	NYSE	SSD	Tue, Jul 2, 2019	65.99	66.22	65.12	65.47
5464	NYSE	SSD	Mon, Jul 1, 2019	67.21	68.06	65.78	66.03
5463	NYSE	SSD	Fri, Jun 28, 2019	66.13	66.96	65.99	66.46
5462	NYSE	SSD	Thu, Jun 27, 2019	65.85	66.60	65.69	65.86
5461	NYSE	SSD	Wed, Jun 26, 2019	64.97	65.74	64.91	65.34
5460	NYSE	SSD	Tue, Jun 25, 2019	65.07	65.42	64.59	64.60
5459	NYSE	SSD	Mon, Jun 24, 2019	64.99	65.13	64.26	64.83
5458	NYSE	SSD	Fri, Jun 21, 2019	65.05	66.04	64.66	64.77
5457	NYSE	SSD	Thu, Jun 20, 2019	65.90	66.09	64.86	65.36
5456	NYSE	SSD	Wed, Jun 19, 2019	65.69	65.69	64.23	65.27
5455	NYSE	SSD	Tue, Jun 18, 2019	65.97	67.02	64.99	65.60
5454	NYSE	SSD	Mon, Jun 17, 2019	65.89	66.06	65.23	65.43
5453	NYSE	SSD	Fri, Jun 14, 2019	66.00	66.34	65.66	65.89
5452	NYSE	SSD	Thu, Jun 13, 2019	65.62	66.21	65.51	66.18
5451	NYSE	SSD	Wed, Jun 12, 2019	65.62	66.28	65.18	65.32
5450	NYSE	SSD	Tue, Jun 11, 2019	65.90	65.90	65.04	65.67
5449	NYSE	SSD	Mon, Jun 10, 2019	64.95	65.86	64.79	65.37
5448	NYSE	SSD	Fri, Jun 7, 2019	64.49	65.16	64.34	64.74
5447	NYSE	SSD	Thu, Jun 6, 2019	64.29	64.46	63.08	64.18
5446	NYSE	SSD	Wed, Jun 5, 2019	64.26	64.95	63.47	64.28
5445	NYSE	SSD	Tue, Jun 4, 2019	62.72	64.24	62.46	64.10
5444	NYSE	SSD	Mon, Jun 3, 2019	60.79	62.35	60.79	61.97
5443	NYSE	SSD	Fri, May 31, 2019	60.77	61.04	60.31	60.84
5442	NYSE	SSD	Thu, May 30, 2019	62.07	62.71	61.07	61.61
5441	NYSE	SSD	Wed, May 29, 2019	62.46	62.97	60.72	61.85
5440	NYSE	SSD	Tue, May 28, 2019	62.85	63.52	62.57	62.85
5439	NYSE	SSD	Fri, May 24, 2019	62.57	63.18	62.05	62.77
5438	NYSE	SSD	Thu, May 23, 2019	63.38	63.89	61.92	62.17
5437	NYSE	SSD	Wed, May 22, 2019	64.37	64.76	63.35	63.73
5436	NYSE	SSD	Tue, May 21, 2019	64.18	65.18	64.18	64.73
5435	NYSE	SSD	Mon, May 20, 2019	63.55	64.28	62.97	63.76
5434	NYSE	SSD	Fri, May 17, 2019	64.77	65.45	63.95	63.97
5433	NYSE	SSD	Thu, May 16, 2019	65.64	65.95	64.93	65.21
5432	NYSE	SSD	Wed, May 15, 2019	65.13	65.50	64.60	65.40
5431	NYSE	SSD	Tue, May 14, 2019	65.72	65.80	65.25	65.53
5430	NYSE	SSD	Mon, May 13, 2019	66.44	66.44	65.25	65.54
5429	NYSE	SSD	Fri, May 10, 2019	66.52	67.52	66.18	67.29
5428	NYSE	SSD	Thu, May 9, 2019	65.92	66.90	65.42	66.87
5427	NYSE	SSD	Wed, May 8, 2019	66.86	67.07	66.19	66.37
5426	NYSE	SSD	Tue, May 7, 2019	66.50	67.02	66.27	66.63
5425	NYSE	SSD	Mon, May 6, 2019	65.78	67.30	65.34	67.18
5424	NYSE	SSD	Fri, May 3, 2019	65.31	66.91	65.31	66.77
5423	NYSE	SSD	Thu, May 2, 2019	64.01	65.23	63.90	64.83
5422	NYSE	SSD	Wed, May 1, 2019	63.49	64.79	63.44	64.08
5421	NYSE	SSD	Tue, Apr 30, 2019	64.26	64.89	62.54	63.68
5420	NYSE	SSD	Mon, Apr 29, 2019	61.85	63.85	61.80	63.43
5419	NYSE	SSD	Fri, Apr 26, 2019	62.14	62.68	61.89	61.99
5418	NYSE	SSD	Thu, Apr 25, 2019	62.59	62.82	61.24	61.95
5417	NYSE	SSD	Wed, Apr 24, 2019	62.77	63.30	62.71	62.97
5416	NYSE	SSD	Tue, Apr 23, 2019	62.42	63.35	62.24	62.85
5415	NYSE	SSD	Mon, Apr 22, 2019	63.17	63.47	62.18	62.55
5414	NYSE	SSD	Thu, Apr 18, 2019	63.86	64.06	63.26	63.61
5413	NYSE	SSD	Wed, Apr 17, 2019	64.08	64.47	63.41	64.20
5412	NYSE	SSD	Tue, Apr 16, 2019	63.44	63.80	62.71	63.70
5411	NYSE	SSD	Mon, Apr 15, 2019	63.85	64.56	62.88	63.19
5410	NYSE	SSD	Fri, Apr 12, 2019	63.33	63.89	63.19	63.68
5409	NYSE	SSD	Thu, Apr 11, 2019	62.25	63.16	61.73	62.94
5408	NYSE	SSD	Wed, Apr 10, 2019	61.45	62.30	61.24	62.08
5407	NYSE	SSD	Tue, Apr 9, 2019	62.08	62.08	61.11	61.25
5406	NYSE	SSD	Mon, Apr 8, 2019	61.11	62.23	60.75	62.12
5405	NYSE	SSD	Fri, Apr 5, 2019	60.40	61.55	60.29	61.25
5404	NYSE	SSD	Thu, Apr 4, 2019	59.40	60.52	59.40	60.26
5403	NYSE	SSD	Wed, Apr 3, 2019	59.21	59.88	58.97	59.24
5402	NYSE	SSD	Tue, Apr 2, 2019	59.32	59.32	58.56	58.80
5401	NYSE	SSD	Mon, Apr 1, 2019	59.67	60.76	59.09	59.26
5400	NYSE	SSD	Fri, Mar 29, 2019	57.94	59.45	57.94	59.27
5399	NYSE	SSD	Thu, Mar 28, 2019	57.77	58.13	56.93	57.54
5398	NYSE	SSD	Wed, Mar 27, 2019	57.42	58.01	56.97	57.42
5397	NYSE	SSD	Tue, Mar 26, 2019	57.04	57.92	56.60	57.50
5396	NYSE	SSD	Mon, Mar 25, 2019	56.61	57.18	55.80	56.58
5395	NYSE	SSD	Fri, Mar 22, 2019	59.47	59.47	56.36	56.46
5394	NYSE	SSD	Thu, Mar 21, 2019	58.31	60.03	58.31	59.84
5393	NYSE	SSD	Wed, Mar 20, 2019	59.32	59.47	58.01	58.43
5392	NYSE	SSD	Tue, Mar 19, 2019	60.47	60.67	59.31	59.41
5391	NYSE	SSD	Mon, Mar 18, 2019	59.42	60.32	59.21	60.20
5390	NYSE	SSD	Fri, Mar 15, 2019	59.97	60.53	59.17	59.41
5389	NYSE	SSD	Thu, Mar 14, 2019	59.74	59.94	59.72	59.80
5388	NYSE	SSD	Wed, Mar 13, 2019	60.21	60.31	59.74	59.89
5387	NYSE	SSD	Tue, Mar 12, 2019	60.49	60.49	59.94	60.02
5386	NYSE	SSD	Mon, Mar 11, 2019	60.05	60.45	59.74	60.44
5385	NYSE	SSD	Fri, Mar 8, 2019	59.60	60.32	59.60	59.98
5384	NYSE	SSD	Thu, Mar 7, 2019	59.62	60.28	59.23	59.93
5383	NYSE	SSD	Wed, Mar 6, 2019	59.93	60.06	59.44	59.68
5382	NYSE	SSD	Tue, Mar 5, 2019	60.00	60.19	59.57	59.84
5381	NYSE	SSD	Mon, Mar 4, 2019	59.78	60.50	59.71	59.84
5380	NYSE	SSD	Fri, Mar 1, 2019	60.50	60.74	59.30	59.79
5379	NYSE	SSD	Thu, Feb 28, 2019	59.74	60.18	59.08	59.93
5378	NYSE	SSD	Wed, Feb 27, 2019	59.17	59.75	59.07	59.65
5377	NYSE	SSD	Tue, Feb 26, 2019	60.67	61.06	59.64	59.67
5376	NYSE	SSD	Mon, Feb 25, 2019	61.32	61.62	60.80	60.95
5375	NYSE	SSD	Fri, Feb 22, 2019	61.04	61.17	60.67	60.96
5374	NYSE	SSD	Thu, Feb 21, 2019	60.69	61.23	60.35	60.76
5373	NYSE	SSD	Wed, Feb 20, 2019	60.06	60.96	59.89	60.94
5372	NYSE	SSD	Tue, Feb 19, 2019	59.86	60.84	59.85	60.21
5371	NYSE	SSD	Fri, Feb 15, 2019	60.16	60.47	59.90	60.22
5370	NYSE	SSD	Thu, Feb 14, 2019	59.42	60.17	59.22	59.84
5369	NYSE	SSD	Wed, Feb 13, 2019	60.67	60.96	59.72	59.82
5368	NYSE	SSD	Tue, Feb 12, 2019	58.70	60.64	58.70	60.38
5367	NYSE	SSD	Mon, Feb 11, 2019	57.92	58.65	57.79	58.29
5366	NYSE	SSD	Fri, Feb 8, 2019	57.87	58.14	57.79	57.84
5365	NYSE	SSD	Thu, Feb 7, 2019	57.67	58.77	57.67	58.05
5364	NYSE	SSD	Wed, Feb 6, 2019	56.95	58.84	56.84	57.77
5363	NYSE	SSD	Tue, Feb 5, 2019	58.32	58.32	54.99	57.13
5362	NYSE	SSD	Mon, Feb 4, 2019	60.95	61.43	60.42	60.94
5361	NYSE	SSD	Fri, Feb 1, 2019	61.59	61.79	60.75	61.14
5360	NYSE	SSD	Thu, Jan 31, 2019	60.38	61.71	60.38	61.38
5359	NYSE	SSD	Wed, Jan 30, 2019	59.94	60.52	59.17	60.51
5358	NYSE	SSD	Tue, Jan 29, 2019	59.68	59.77	58.65	59.39
5357	NYSE	SSD	Mon, Jan 28, 2019	59.47	60.06	59.15	59.37
5356	NYSE	SSD	Fri, Jan 25, 2019	60.51	61.41	59.92	60.02
5355	NYSE	SSD	Thu, Jan 24, 2019	59.91	60.53	59.91	60.33
5354	NYSE	SSD	Wed, Jan 23, 2019	60.33	60.42	59.41	60.04
5353	NYSE	SSD	Tue, Jan 22, 2019	60.38	60.85	59.70	60.16
5352	NYSE	SSD	Fri, Jan 18, 2019	60.17	61.10	59.97	60.63
5351	NYSE	SSD	Thu, Jan 17, 2019	58.46	59.70	58.11	59.65
5350	NYSE	SSD	Wed, Jan 16, 2019	58.36	59.08	58.36	58.61
5349	NYSE	SSD	Tue, Jan 15, 2019	58.52	58.52	57.49	58.40
5348	NYSE	SSD	Mon, Jan 14, 2019	57.95	58.76	57.95	58.46
5347	NYSE	SSD	Fri, Jan 11, 2019	57.57	58.35	57.50	58.30
5346	NYSE	SSD	Thu, Jan 10, 2019	57.29	58.17	57.29	57.89
5345	NYSE	SSD	Wed, Jan 9, 2019	57.44	58.03	56.55	57.75
5344	NYSE	SSD	Tue, Jan 8, 2019	57.13	57.69	56.65	57.56
5343	NYSE	SSD	Mon, Jan 7, 2019	55.79	56.83	55.24	56.50
5342	NYSE	SSD	Fri, Jan 4, 2019	54.91	56.24	54.91	55.88
5341	NYSE	SSD	Thu, Jan 3, 2019	54.52	55.31	53.86	54.17
5340	NYSE	SSD	Wed, Jan 2, 2019	53.40	54.79	52.52	54.79
5339	NYSE	SSD	Mon, Dec 31, 2018	53.98	54.38	53.70	54.13
5338	NYSE	SSD	Fri, Dec 28, 2018	53.34	54.50	53.27	53.78
5337	NYSE	SSD	Thu, Dec 27, 2018	51.39	53.20	51.39	53.15
5336	NYSE	SSD	Wed, Dec 26, 2018	49.70	52.35	49.70	52.23
5335	NYSE	SSD	Mon, Dec 24, 2018	50.18	50.94	49.54	49.80
5334	NYSE	SSD	Fri, Dec 21, 2018	51.29	52.13	50.42	50.43
5333	NYSE	SSD	Thu, Dec 20, 2018	51.72	52.26	51.07	51.31
5332	NYSE	SSD	Wed, Dec 19, 2018	53.03	54.23	51.58	51.90
5331	NYSE	SSD	Tue, Dec 18, 2018	53.22	53.95	52.63	53.08
5330	NYSE	SSD	Mon, Dec 17, 2018	52.87	53.77	52.22	52.60
5329	NYSE	SSD	Fri, Dec 14, 2018	53.44	54.37	52.80	53.05
5328	NYSE	SSD	Thu, Dec 13, 2018	54.92	55.08	53.85	53.90
5327	NYSE	SSD	Wed, Dec 12, 2018	54.88	55.10	54.21	54.66
5326	NYSE	SSD	Tue, Dec 11, 2018	55.63	55.75	53.89	54.01
5325	NYSE	SSD	Mon, Dec 10, 2018	55.37	55.54	54.43	54.88
5324	NYSE	SSD	Fri, Dec 7, 2018	57.32	58.19	55.04	55.23
5323	NYSE	SSD	Thu, Dec 6, 2018	55.55	57.50	55.15	57.34
5322	NYSE	SSD	Tue, Dec 4, 2018	58.68	58.89	56.20	56.36
5321	NYSE	SSD	Mon, Dec 3, 2018	59.21	59.50	57.99	59.08
5320	NYSE	SSD	Fri, Nov 30, 2018	57.71	58.68	57.42	58.50
5319	NYSE	SSD	Thu, Nov 29, 2018	57.63	57.90	57.00	57.76
5318	NYSE	SSD	Wed, Nov 28, 2018	56.47	57.95	55.63	57.78
5317	NYSE	SSD	Tue, Nov 27, 2018	56.47	56.87	56.23	56.44
5316	NYSE	SSD	Mon, Nov 26, 2018	56.52	57.14	56.01	56.76
5315	NYSE	SSD	Fri, Nov 23, 2018	55.73	56.85	55.67	56.01
5314	NYSE	SSD	Wed, Nov 21, 2018	55.24	56.61	55.24	56.08
5313	NYSE	SSD	Tue, Nov 20, 2018	56.25	56.44	54.52	55.14
5312	NYSE	SSD	Mon, Nov 19, 2018	57.78	58.69	56.80	56.95
5311	NYSE	SSD	Fri, Nov 16, 2018	57.89	58.18	56.99	57.82
5310	NYSE	SSD	Thu, Nov 15, 2018	58.11	58.67	57.07	58.24
5309	NYSE	SSD	Wed, Nov 14, 2018	58.35	59.06	57.60	58.25
5308	NYSE	SSD	Tue, Nov 13, 2018	58.14	59.32	57.70	57.84
5307	NYSE	SSD	Mon, Nov 12, 2018	58.33	58.77	57.67	57.78
5306	NYSE	SSD	Fri, Nov 9, 2018	58.78	59.17	57.90	58.23
5305	NYSE	SSD	Thu, Nov 8, 2018	59.74	59.87	58.60	58.85
5304	NYSE	SSD	Wed, Nov 7, 2018	59.59	60.13	58.48	59.65
5303	NYSE	SSD	Tue, Nov 6, 2018	58.52	59.80	58.20	59.30
5302	NYSE	SSD	Mon, Nov 5, 2018	58.28	59.03	57.70	58.58
5301	NYSE	SSD	Fri, Nov 2, 2018	58.80	59.12	57.64	58.13
5300	NYSE	SSD	Thu, Nov 1, 2018	57.08	59.07	56.73	58.63
5299	NYSE	SSD	Wed, Oct 31, 2018	56.55	57.26	55.63	57.08
5298	NYSE	SSD	Tue, Oct 30, 2018	54.58	56.72	53.15	55.75
5297	NYSE	SSD	Mon, Oct 29, 2018	56.81	57.51	54.35	55.12
5296	NYSE	SSD	Fri, Oct 26, 2018	56.30	56.71	55.22	55.86
5295	NYSE	SSD	Thu, Oct 25, 2018	57.12	58.23	57.12	57.37
5294	NYSE	SSD	Wed, Oct 24, 2018	57.91	58.73	56.90	56.94
5293	NYSE	SSD	Tue, Oct 23, 2018	58.77	59.99	58.40	58.45
5292	NYSE	SSD	Mon, Oct 22, 2018	59.42	60.28	58.91	59.48
5291	NYSE	SSD	Fri, Oct 19, 2018	61.10	61.15	59.34	59.49
5290	NYSE	SSD	Thu, Oct 18, 2018	62.41	62.64	60.66	60.96
5289	NYSE	SSD	Wed, Oct 17, 2018	64.09	64.09	62.30	62.87
5288	NYSE	SSD	Tue, Oct 16, 2018	63.43	64.53	62.15	64.46
5287	NYSE	SSD	Mon, Oct 15, 2018	63.47	64.95	62.90	63.20
5286	NYSE	SSD	Fri, Oct 12, 2018	68.05	68.10	65.86	66.78
5285	NYSE	SSD	Thu, Oct 11, 2018	68.14	69.15	66.90	67.11
5284	NYSE	SSD	Wed, Oct 10, 2018	69.14	69.14	68.33	68.40
5283	NYSE	SSD	Tue, Oct 9, 2018	69.95	70.75	69.20	69.33
5282	NYSE	SSD	Mon, Oct 8, 2018	70.30	70.60	69.77	70.13
5281	NYSE	SSD	Fri, Oct 5, 2018	71.26	71.26	69.20	70.50
5280	NYSE	SSD	Thu, Oct 4, 2018	71.14	71.63	70.70	71.12
5279	NYSE	SSD	Wed, Oct 3, 2018	70.76	71.63	70.74	71.32
5278	NYSE	SSD	Tue, Oct 2, 2018	71.82	72.45	71.00	71.05
5277	NYSE	SSD	Mon, Oct 1, 2018	72.95	73.43	71.65	71.93
5276	NYSE	SSD	Fri, Sep 28, 2018	72.35	72.92	72.11	72.46
5275	NYSE	SSD	Thu, Sep 27, 2018	73.00	73.50	72.49	72.57
5274	NYSE	SSD	Wed, Sep 26, 2018	72.53	73.60	72.13	72.97
5273	NYSE	SSD	Tue, Sep 25, 2018	73.42	74.00	72.42	72.69
5272	NYSE	SSD	Mon, Sep 24, 2018	73.64	74.47	72.95	73.48
5271	NYSE	SSD	Fri, Sep 21, 2018	75.44	75.52	73.46	73.57
5270	NYSE	SSD	Thu, Sep 20, 2018	75.55	75.76	74.84	75.45
5269	NYSE	SSD	Wed, Sep 19, 2018	76.12	76.12	74.92	75.10
5268	NYSE	SSD	Tue, Sep 18, 2018	76.78	76.94	75.78	75.96
5267	NYSE	SSD	Mon, Sep 17, 2018	77.66	77.66	76.45	76.58
5266	NYSE	SSD	Fri, Sep 14, 2018	76.74	77.95	76.51	77.76
5265	NYSE	SSD	Thu, Sep 13, 2018	78.07	78.07	76.52	76.86
5264	NYSE	SSD	Wed, Sep 12, 2018	77.57	78.24	76.59	77.64
5263	NYSE	SSD	Tue, Sep 11, 2018	77.21	78.04	76.96	77.67
5262	NYSE	SSD	Mon, Sep 10, 2018	77.28	77.89	76.82	77.44
5261	NYSE	SSD	Fri, Sep 7, 2018	76.65	77.14	76.56	76.73
5260	NYSE	SSD	Thu, Sep 6, 2018	77.76	78.36	76.62	76.78
5259	NYSE	SSD	Wed, Sep 5, 2018	76.26	77.59	76.26	77.48
5258	NYSE	SSD	Tue, Sep 4, 2018	76.71	76.82	75.32	76.23
5257	NYSE	SSD	Fri, Aug 31, 2018	76.62	77.36	76.24	76.77
5256	NYSE	SSD	Thu, Aug 30, 2018	76.54	77.64	76.14	76.94
5255	NYSE	SSD	Wed, Aug 29, 2018	75.93	77.02	75.21	76.63
5254	NYSE	SSD	Tue, Aug 28, 2018	75.75	75.96	75.05	75.75
5253	NYSE	SSD	Mon, Aug 27, 2018	74.95	76.16	74.43	75.75
5252	NYSE	SSD	Fri, Aug 24, 2018	74.35	74.82	74.06	74.73
5251	NYSE	SSD	Thu, Aug 23, 2018	74.59	74.79	73.78	74.30
5250	NYSE	SSD	Wed, Aug 22, 2018	73.88	74.63	73.61	74.48
5249	NYSE	SSD	Tue, Aug 21, 2018	73.30	74.50	73.30	74.08
5248	NYSE	SSD	Mon, Aug 20, 2018	73.29	73.54	72.71	73.02
5247	NYSE	SSD	Fri, Aug 17, 2018	72.65	73.50	72.49	73.21
5246	NYSE	SSD	Thu, Aug 16, 2018	72.41	73.07	72.00	72.87
5245	NYSE	SSD	Wed, Aug 15, 2018	72.67	72.67	71.58	72.13
5244	NYSE	SSD	Tue, Aug 14, 2018	71.99	72.99	71.64	72.83
5243	NYSE	SSD	Mon, Aug 13, 2018	72.72	73.15	71.49	71.65
5242	NYSE	SSD	Fri, Aug 10, 2018	72.25	72.94	71.34	72.71
5241	NYSE	SSD	Thu, Aug 9, 2018	72.75	73.42	72.11	72.34
5240	NYSE	SSD	Wed, Aug 8, 2018	73.40	73.93	72.42	72.79
5239	NYSE	SSD	Tue, Aug 7, 2018	74.07	74.17	73.26	73.55
5238	NYSE	SSD	Mon, Aug 6, 2018	73.82	74.31	73.13	73.93
5237	NYSE	SSD	Fri, Aug 3, 2018	73.43	74.02	72.84	73.74
5236	NYSE	SSD	Thu, Aug 2, 2018	72.90	74.01	72.30	73.50
5235	NYSE	SSD	Wed, Aug 1, 2018	73.06	74.91	72.17	72.80
5234	NYSE	SSD	Tue, Jul 31, 2018	67.53	74.75	67.00	72.96
5233	NYSE	SSD	Mon, Jul 30, 2018	60.07	61.17	59.88	60.00
5232	NYSE	SSD	Fri, Jul 27, 2018	61.13	61.45	59.75	60.06
5231	NYSE	SSD	Thu, Jul 26, 2018	59.84	61.22	59.32	61.00
5230	NYSE	SSD	Wed, Jul 25, 2018	61.46	61.46	59.54	59.89
5229	NYSE	SSD	Tue, Jul 24, 2018	62.94	62.94	61.07	61.48
5228	NYSE	SSD	Mon, Jul 23, 2018	62.75	62.96	62.36	62.45
5227	NYSE	SSD	Fri, Jul 20, 2018	63.00	63.19	62.76	62.81
5226	NYSE	SSD	Thu, Jul 19, 2018	62.70	63.17	62.27	63.00
5225	NYSE	SSD	Wed, Jul 18, 2018	62.93	63.32	62.57	62.99
5224	NYSE	SSD	Tue, Jul 17, 2018	62.68	63.07	62.51	62.91
5223	NYSE	SSD	Mon, Jul 16, 2018	64.81	65.00	62.50	62.71
5222	NYSE	SSD	Fri, Jul 13, 2018	64.12	64.83	64.12	64.74
5221	NYSE	SSD	Thu, Jul 12, 2018	64.15	64.85	63.45	64.20
5220	NYSE	SSD	Wed, Jul 11, 2018	63.36	63.96	63.11	63.60
5219	NYSE	SSD	Tue, Jul 10, 2018	64.37	64.73	63.21	63.76
5218	NYSE	SSD	Mon, Jul 9, 2018	64.62	65.55	64.03	64.24
5217	NYSE	SSD	Fri, Jul 6, 2018	64.22	64.77	63.85	64.39
5216	NYSE	SSD	Thu, Jul 5, 2018	63.86	64.18	62.65	64.16
5215	NYSE	SSD	Tue, Jul 3, 2018	63.81	64.09	63.28	63.58
5214	NYSE	SSD	Mon, Jul 2, 2018	61.86	63.62	61.86	63.33
5213	NYSE	SSD	Fri, Jun 29, 2018	62.42	62.61	61.94	62.19
5212	NYSE	SSD	Thu, Jun 28, 2018	61.74	62.32	61.47	62.04
5211	NYSE	SSD	Wed, Jun 27, 2018	62.74	62.76	61.63	61.67
5210	NYSE	SSD	Tue, Jun 26, 2018	62.63	62.94	62.14	62.82
5209	NYSE	SSD	Mon, Jun 25, 2018	62.50	62.81	61.77	62.37
5208	NYSE	SSD	Fri, Jun 22, 2018	63.99	63.99	62.71	62.78
5207	NYSE	SSD	Thu, Jun 21, 2018	65.28	65.28	63.55	63.87
5206	NYSE	SSD	Wed, Jun 20, 2018	65.64	65.64	64.88	65.16
5205	NYSE	SSD	Tue, Jun 19, 2018	64.35	65.48	63.82	65.43
5204	NYSE	SSD	Mon, Jun 18, 2018	65.67	65.67	64.55	64.71
5203	NYSE	SSD	Fri, Jun 15, 2018	65.89	66.33	65.74	65.99
5202	NYSE	SSD	Thu, Jun 14, 2018	66.58	66.70	65.93	66.37
5201	NYSE	SSD	Wed, Jun 13, 2018	67.21	67.30	66.20	66.32
5200	NYSE	SSD	Tue, Jun 12, 2018	67.10	67.32	66.49	67.20
5199	NYSE	SSD	Mon, Jun 11, 2018	67.08	67.29	66.19	66.99
5198	NYSE	SSD	Fri, Jun 8, 2018	65.85	67.10	65.85	66.89
5197	NYSE	SSD	Thu, Jun 7, 2018	65.34	66.15	64.93	66.03
5196	NYSE	SSD	Wed, Jun 6, 2018	65.24	65.32	64.65	65.12
5195	NYSE	SSD	Tue, Jun 5, 2018	64.45	66.00	64.40	65.28
5194	NYSE	SSD	Mon, Jun 4, 2018	64.01	64.72	63.69	64.66
5193	NYSE	SSD	Fri, Jun 1, 2018	63.71	63.93	63.33	63.71
5192	NYSE	SSD	Thu, May 31, 2018	63.95	64.13	63.13	63.31
5191	NYSE	SSD	Wed, May 30, 2018	64.00	64.49	63.84	63.94
5190	NYSE	SSD	Tue, May 29, 2018	62.94	63.87	62.85	63.65
5189	NYSE	SSD	Fri, May 25, 2018	62.68	63.74	62.03	63.39
5188	NYSE	SSD	Thu, May 24, 2018	62.63	62.82	62.29	62.71
5187	NYSE	SSD	Wed, May 23, 2018	62.19	62.84	62.02	62.71
5186	NYSE	SSD	Tue, May 22, 2018	63.60	63.60	62.31	62.34
5185	NYSE	SSD	Mon, May 21, 2018	62.97	63.85	62.97	63.50
5184	NYSE	SSD	Fri, May 18, 2018	62.10	63.08	62.08	62.86
5183	NYSE	SSD	Thu, May 17, 2018	61.32	62.20	61.12	61.98
5182	NYSE	SSD	Wed, May 16, 2018	60.56	61.69	60.12	61.30
5181	NYSE	SSD	Tue, May 15, 2018	60.30	60.39	59.78	60.30
5180	NYSE	SSD	Mon, May 14, 2018	61.92	62.08	60.24	60.34
5179	NYSE	SSD	Fri, May 11, 2018	61.00	61.94	60.49	61.83
5178	NYSE	SSD	Thu, May 10, 2018	60.29	60.98	60.14	60.95
5177	NYSE	SSD	Wed, May 9, 2018	60.75	60.75	59.52	60.20
5176	NYSE	SSD	Tue, May 8, 2018	59.54	60.75	59.54	60.55
5175	NYSE	SSD	Mon, May 7, 2018	59.15	59.61	58.77	59.53
5174	NYSE	SSD	Fri, May 4, 2018	58.42	59.38	58.28	58.94
5173	NYSE	SSD	Thu, May 3, 2018	58.56	58.95	57.79	58.58
5172	NYSE	SSD	Wed, May 2, 2018	59.02	59.02	57.82	58.59
5171	NYSE	SSD	Tue, May 1, 2018	57.02	59.04	56.73	58.85
5170	NYSE	SSD	Mon, Apr 30, 2018	55.25	55.63	54.40	54.68
5169	NYSE	SSD	Fri, Apr 27, 2018	55.59	55.99	54.83	55.14
5168	NYSE	SSD	Thu, Apr 26, 2018	55.23	55.79	55.06	55.60
5167	NYSE	SSD	Wed, Apr 25, 2018	55.25	55.77	54.94	55.22
5166	NYSE	SSD	Tue, Apr 24, 2018	56.01	56.96	54.85	55.34
5165	NYSE	SSD	Mon, Apr 23, 2018	56.03	56.21	55.68	55.90
5164	NYSE	SSD	Fri, Apr 20, 2018	56.01	56.36	55.55	55.99
5163	NYSE	SSD	Thu, Apr 19, 2018	56.77	56.92	55.83	56.14
5162	NYSE	SSD	Wed, Apr 18, 2018	57.74	57.90	57.14	57.26
5161	NYSE	SSD	Tue, Apr 17, 2018	57.51	57.93	57.08	57.48
5160	NYSE	SSD	Mon, Apr 16, 2018	56.77	57.27	56.40	57.10
5159	NYSE	SSD	Fri, Apr 13, 2018	56.83	56.83	56.20	56.30
5158	NYSE	SSD	Thu, Apr 12, 2018	56.60	56.98	56.32	56.46
5157	NYSE	SSD	Wed, Apr 11, 2018	56.57	56.69	56.00	56.38
5156	NYSE	SSD	Tue, Apr 10, 2018	56.83	57.01	56.33	56.82
5155	NYSE	SSD	Mon, Apr 9, 2018	57.02	57.11	56.23	56.25
5154	NYSE	SSD	Fri, Apr 6, 2018	57.66	58.03	56.30	56.82
5153	NYSE	SSD	Thu, Apr 5, 2018	57.74	58.38	57.19	58.05
5152	NYSE	SSD	Wed, Apr 4, 2018	55.80	57.55	55.71	57.41
5151	NYSE	SSD	Tue, Apr 3, 2018	55.54	56.83	55.53	56.38
5150	NYSE	SSD	Mon, Apr 2, 2018	57.38	57.55	54.96	55.44
5149	NYSE	SSD	Thu, Mar 29, 2018	57.21	57.95	56.79	57.59
5148	NYSE	SSD	Wed, Mar 28, 2018	57.20	57.41	56.70	57.00
5147	NYSE	SSD	Tue, Mar 27, 2018	57.49	57.66	56.23	56.85
5146	NYSE	SSD	Mon, Mar 26, 2018	57.17	57.87	56.54	57.51
5145	NYSE	SSD	Fri, Mar 23, 2018	57.25	58.20	56.19	56.20
5144	NYSE	SSD	Thu, Mar 22, 2018	58.04	58.45	57.18	57.22
5143	NYSE	SSD	Wed, Mar 21, 2018	58.70	58.70	58.15	58.33
5142	NYSE	SSD	Tue, Mar 20, 2018	58.25	59.16	58.14	58.70
5141	NYSE	SSD	Mon, Mar 19, 2018	58.00	58.30	57.36	58.22
5140	NYSE	SSD	Fri, Mar 16, 2018	57.79	58.48	57.65	58.04
5139	NYSE	SSD	Thu, Mar 15, 2018	58.57	58.89	57.66	57.90
5138	NYSE	SSD	Wed, Mar 14, 2018	59.48	59.86	58.28	58.55
5137	NYSE	SSD	Tue, Mar 13, 2018	59.43	59.57	58.65	59.24
5136	NYSE	SSD	Mon, Mar 12, 2018	58.46	59.24	58.10	59.14
5135	NYSE	SSD	Fri, Mar 9, 2018	57.85	58.79	57.85	58.31
5134	NYSE	SSD	Thu, Mar 8, 2018	56.92	57.71	56.87	57.52
5133	NYSE	SSD	Wed, Mar 7, 2018	55.61	56.82	55.61	56.75
5132	NYSE	SSD	Tue, Mar 6, 2018	55.97	56.20	55.51	55.97
5131	NYSE	SSD	Mon, Mar 5, 2018	55.19	56.35	55.05	55.88
5130	NYSE	SSD	Fri, Mar 2, 2018	55.33	56.12	55.30	55.57
5129	NYSE	SSD	Thu, Mar 1, 2018	55.10	56.04	54.85	55.75
5128	NYSE	SSD	Wed, Feb 28, 2018	57.05	57.57	55.31	55.32
5127	NYSE	SSD	Tue, Feb 27, 2018	58.62	58.92	56.91	56.95
5126	NYSE	SSD	Mon, Feb 26, 2018	58.70	58.99	58.13	58.56
5125	NYSE	SSD	Fri, Feb 23, 2018	58.73	59.04	58.12	58.68
5124	NYSE	SSD	Thu, Feb 22, 2018	57.71	58.20	57.46	57.98
5123	NYSE	SSD	Wed, Feb 21, 2018	57.15	58.30	56.34	57.45
5122	NYSE	SSD	Tue, Feb 20, 2018	57.38	57.94	56.99	57.04
5121	NYSE	SSD	Fri, Feb 16, 2018	57.35	58.03	57.23	57.60
5120	NYSE	SSD	Thu, Feb 15, 2018	57.73	58.55	57.32	57.45
5119	NYSE	SSD	Wed, Feb 14, 2018	55.80	57.33	55.70	57.16
5118	NYSE	SSD	Tue, Feb 13, 2018	56.11	56.48	55.87	56.17
5117	NYSE	SSD	Mon, Feb 12, 2018	56.06	56.80	55.77	56.39
5116	NYSE	SSD	Fri, Feb 9, 2018	56.83	57.19	55.19	55.83
5115	NYSE	SSD	Thu, Feb 8, 2018	57.79	58.00	56.37	56.39
5114	NYSE	SSD	Wed, Feb 7, 2018	57.22	58.72	57.20	57.76
5113	NYSE	SSD	Tue, Feb 6, 2018	57.92	59.10	55.71	57.34
5112	NYSE	SSD	Mon, Feb 5, 2018	57.90	58.29	55.95	56.34
5111	NYSE	SSD	Fri, Feb 2, 2018	58.62	59.34	58.16	58.27
5110	NYSE	SSD	Thu, Feb 1, 2018	58.72	59.41	58.43	59.07
5109	NYSE	SSD	Wed, Jan 31, 2018	59.13	59.62	58.66	58.74
5108	NYSE	SSD	Tue, Jan 30, 2018	59.06	59.53	58.35	59.03
5107	NYSE	SSD	Mon, Jan 29, 2018	60.14	60.21	59.46	59.75
5106	NYSE	SSD	Fri, Jan 26, 2018	60.70	60.95	59.44	60.27
5105	NYSE	SSD	Thu, Jan 25, 2018	60.13	60.45	59.43	60.43
5104	NYSE	SSD	Wed, Jan 24, 2018	59.62	60.01	59.19	59.72
5103	NYSE	SSD	Tue, Jan 23, 2018	59.38	59.74	58.84	59.27
5102	NYSE	SSD	Mon, Jan 22, 2018	59.16	59.42	58.67	59.36
5101	NYSE	SSD	Fri, Jan 19, 2018	58.60	59.73	58.34	59.48
5100	NYSE	SSD	Thu, Jan 18, 2018	58.11	59.10	58.11	58.78
5099	NYSE	SSD	Wed, Jan 17, 2018	59.25	59.44	58.09	58.24
5098	NYSE	SSD	Tue, Jan 16, 2018	59.20	59.91	58.51	58.90
5097	NYSE	SSD	Fri, Jan 12, 2018	58.85	59.45	58.41	58.90
5096	NYSE	SSD	Thu, Jan 11, 2018	57.90	58.94	57.51	58.92
5095	NYSE	SSD	Wed, Jan 10, 2018	57.73	58.10	57.26	57.78
5094	NYSE	SSD	Tue, Jan 9, 2018	58.17	58.45	57.73	57.87
5093	NYSE	SSD	Mon, Jan 8, 2018	57.86	58.25	57.46	58.07
5092	NYSE	SSD	Fri, Jan 5, 2018	57.31	58.13	57.08	57.98
5091	NYSE	SSD	Thu, Jan 4, 2018	57.38	57.92	56.70	57.01
5090	NYSE	SSD	Wed, Jan 3, 2018	56.88	57.58	56.79	57.45
5089	NYSE	SSD	Tue, Jan 2, 2018	57.71	57.88	57.00	57.20
5088	NYSE	SSD	Fri, Dec 29, 2017	57.70	58.09	57.41	57.41
5087	NYSE	SSD	Thu, Dec 28, 2017	57.77	57.92	57.35	57.81
5086	NYSE	SSD	Wed, Dec 27, 2017	57.62	58.28	57.58	57.71
5085	NYSE	SSD	Tue, Dec 26, 2017	57.68	58.18	57.64	57.73
5084	NYSE	SSD	Fri, Dec 22, 2017	57.93	58.10	57.51	57.66
5083	NYSE	SSD	Thu, Dec 21, 2017	58.21	58.64	57.77	58.09
5082	NYSE	SSD	Wed, Dec 20, 2017	58.04	58.57	57.82	58.16
5081	NYSE	SSD	Tue, Dec 19, 2017	58.63	59.00	57.58	57.79
5080	NYSE	SSD	Mon, Dec 18, 2017	57.93	58.86	57.91	58.58
5079	NYSE	SSD	Fri, Dec 15, 2017	56.34	58.13	56.26	57.49
5078	NYSE	SSD	Thu, Dec 14, 2017	58.00	58.00	55.91	56.36
5077	NYSE	SSD	Wed, Dec 13, 2017	58.55	59.53	58.17	58.62
5076	NYSE	SSD	Tue, Dec 12, 2017	59.20	59.57	58.43	58.43
5075	NYSE	SSD	Mon, Dec 11, 2017	59.87	59.87	58.83	59.04
5074	NYSE	SSD	Fri, Dec 8, 2017	60.52	60.67	59.77	59.85
5073	NYSE	SSD	Thu, Dec 7, 2017	60.12	61.05	60.09	60.43
5072	NYSE	SSD	Wed, Dec 6, 2017	60.28	60.50	59.90	60.43
5071	NYSE	SSD	Tue, Dec 5, 2017	60.79	60.96	60.31	60.38
5070	NYSE	SSD	Mon, Dec 4, 2017	60.84	61.62	60.71	60.92
5069	NYSE	SSD	Fri, Dec 1, 2017	60.13	60.33	58.74	60.21
5068	NYSE	SSD	Thu, Nov 30, 2017	60.01	60.22	59.72	59.97
5067	NYSE	SSD	Wed, Nov 29, 2017	59.73	60.23	59.58	59.75
5066	NYSE	SSD	Tue, Nov 28, 2017	58.70	59.75	58.63	59.72
5065	NYSE	SSD	Mon, Nov 27, 2017	58.15	59.01	57.94	58.48
5064	NYSE	SSD	Fri, Nov 24, 2017	58.16	58.26	57.85	58.10
5063	NYSE	SSD	Wed, Nov 22, 2017	57.96	58.58	57.73	57.94
5062	NYSE	SSD	Tue, Nov 21, 2017	58.09	58.48	57.93	58.32
5061	NYSE	SSD	Mon, Nov 20, 2017	57.84	58.46	57.84	58.15
5060	NYSE	SSD	Fri, Nov 17, 2017	57.61	58.28	57.61	58.00
5059	NYSE	SSD	Thu, Nov 16, 2017	57.45	57.91	57.12	57.85
5058	NYSE	SSD	Wed, Nov 15, 2017	56.90	57.13	56.38	56.99
5057	NYSE	SSD	Tue, Nov 14, 2017	56.79	57.11	56.55	56.95
5056	NYSE	SSD	Mon, Nov 13, 2017	57.30	57.44	56.76	56.86
5055	NYSE	SSD	Fri, Nov 10, 2017	57.17	57.50	56.67	57.30
5054	NYSE	SSD	Thu, Nov 9, 2017	57.36	57.73	56.81	57.26
5053	NYSE	SSD	Wed, Nov 8, 2017	57.63	58.04	56.77	57.54
5052	NYSE	SSD	Tue, Nov 7, 2017	58.24	58.49	57.65	57.89
5051	NYSE	SSD	Mon, Nov 6, 2017	58.92	58.92	57.75	58.49
5050	NYSE	SSD	Fri, Nov 3, 2017	58.24	59.07	57.82	59.02
5049	NYSE	SSD	Thu, Nov 2, 2017	57.28	59.09	56.50	58.38
5048	NYSE	SSD	Wed, Nov 1, 2017	56.59	57.62	55.87	57.58
5047	NYSE	SSD	Tue, Oct 31, 2017	54.07	59.71	53.54	55.74
5046	NYSE	SSD	Mon, Oct 30, 2017	49.25	49.34	48.32	48.63
5045	NYSE	SSD	Fri, Oct 27, 2017	49.33	49.61	48.67	49.35
5044	NYSE	SSD	Thu, Oct 26, 2017	49.17	49.74	49.06	49.28
5043	NYSE	SSD	Wed, Oct 25, 2017	49.49	49.60	48.61	49.04
5042	NYSE	SSD	Tue, Oct 24, 2017	49.30	49.72	49.23	49.51
5041	NYSE	SSD	Mon, Oct 23, 2017	49.75	49.76	49.14	49.24
5040	NYSE	SSD	Fri, Oct 20, 2017	49.95	49.95	49.47	49.58
5039	NYSE	SSD	Thu, Oct 19, 2017	49.64	49.64	49.11	49.59
5038	NYSE	SSD	Wed, Oct 18, 2017	50.00	50.09	49.47	49.57
5037	NYSE	SSD	Tue, Oct 17, 2017	49.70	49.85	49.44	49.75
5036	NYSE	SSD	Mon, Oct 16, 2017	49.37	50.18	49.22	49.60
5035	NYSE	SSD	Fri, Oct 13, 2017	49.33	49.49	48.99	49.22
5034	NYSE	SSD	Thu, Oct 12, 2017	49.36	49.46	48.97	49.12
5033	NYSE	SSD	Wed, Oct 11, 2017	49.63	49.91	48.95	49.28
5032	NYSE	SSD	Tue, Oct 10, 2017	49.73	49.79	49.33	49.52
5031	NYSE	SSD	Mon, Oct 9, 2017	49.39	49.97	49.30	49.50
5030	NYSE	SSD	Fri, Oct 6, 2017	49.16	49.41	49.07	49.39
5029	NYSE	SSD	Thu, Oct 5, 2017	49.62	49.62	49.18	49.25
5028	NYSE	SSD	Wed, Oct 4, 2017	49.75	50.09	49.37	49.50
5027	NYSE	SSD	Tue, Oct 3, 2017	50.00	50.10	49.36	49.64
5026	NYSE	SSD	Mon, Oct 2, 2017	49.20	49.97	49.04	49.95
5025	NYSE	SSD	Fri, Sep 29, 2017	49.00	49.19	48.89	49.04
5024	NYSE	SSD	Thu, Sep 28, 2017	49.27	49.47	48.86	48.98
5023	NYSE	SSD	Wed, Sep 27, 2017	48.58	49.56	48.43	49.32
5022	NYSE	SSD	Tue, Sep 26, 2017	47.99	48.77	47.88	48.51
5021	NYSE	SSD	Mon, Sep 25, 2017	47.78	48.01	47.25	47.86
5020	NYSE	SSD	Fri, Sep 22, 2017	47.38	47.85	47.38	47.73
5019	NYSE	SSD	Thu, Sep 21, 2017	47.42	47.50	46.95	47.36
5018	NYSE	SSD	Wed, Sep 20, 2017	47.12	47.48	47.03	47.44
5017	NYSE	SSD	Tue, Sep 19, 2017	47.04	47.26	46.80	47.04
5016	NYSE	SSD	Mon, Sep 18, 2017	47.00	47.12	46.75	47.02
5015	NYSE	SSD	Fri, Sep 15, 2017	46.75	46.96	46.40	46.95
5014	NYSE	SSD	Thu, Sep 14, 2017	46.11	46.62	46.00	46.49
5013	NYSE	SSD	Wed, Sep 13, 2017	46.15	46.38	46.00	46.16
5012	NYSE	SSD	Tue, Sep 12, 2017	46.29	46.35	45.92	46.19
5011	NYSE	SSD	Mon, Sep 11, 2017	46.60	46.65	45.84	46.20
5010	NYSE	SSD	Fri, Sep 8, 2017	45.26	46.39	45.13	46.11
5009	NYSE	SSD	Thu, Sep 7, 2017	44.81	45.31	44.34	45.27
5008	NYSE	SSD	Wed, Sep 6, 2017	44.58	45.12	44.47	44.76
5007	NYSE	SSD	Tue, Sep 5, 2017	44.00	44.61	44.00	44.40
5006	NYSE	SSD	Fri, Sep 1, 2017	43.84	44.07	43.81	43.95
5005	NYSE	SSD	Thu, Aug 31, 2017	43.51	43.97	43.37	43.78
5004	NYSE	SSD	Wed, Aug 30, 2017	42.89	43.43	42.78	43.37
5003	NYSE	SSD	Tue, Aug 29, 2017	42.90	43.01	42.67	42.90
5002	NYSE	SSD	Mon, Aug 28, 2017	43.05	43.28	42.73	43.07
5001	NYSE	SSD	Fri, Aug 25, 2017	42.59	43.10	42.41	42.92
5000	NYSE	SSD	Thu, Aug 24, 2017	42.40	42.52	42.10	42.41
4999	NYSE	SSD	Wed, Aug 23, 2017	42.24	42.34	42.07	42.19
4998	NYSE	SSD	Tue, Aug 22, 2017	42.08	42.56	41.85	42.52
4997	NYSE	SSD	Mon, Aug 21, 2017	41.98	42.45	41.79	42.01
4996	NYSE	SSD	Fri, Aug 18, 2017	42.12	42.34	42.00	42.04
4995	NYSE	SSD	Thu, Aug 17, 2017	42.82	43.11	42.42	42.45
4994	NYSE	SSD	Wed, Aug 16, 2017	43.42	43.50	42.75	42.97
4993	NYSE	SSD	Tue, Aug 15, 2017	43.96	43.96	43.10	43.35
4992	NYSE	SSD	Mon, Aug 14, 2017	43.98	44.22	43.69	43.90
4991	NYSE	SSD	Fri, Aug 11, 2017	43.60	44.05	43.28	43.61
4990	NYSE	SSD	Thu, Aug 10, 2017	43.99	43.99	43.49	43.87
4989	NYSE	SSD	Wed, Aug 9, 2017	44.26	44.64	43.89	44.20
4988	NYSE	SSD	Tue, Aug 8, 2017	44.46	44.95	44.08	44.52
4987	NYSE	SSD	Mon, Aug 7, 2017	44.90	45.16	44.42	44.51
4986	NYSE	SSD	Fri, Aug 4, 2017	44.35	45.27	44.33	44.92
4985	NYSE	SSD	Thu, Aug 3, 2017	44.38	44.40	44.04	44.32
4984	NYSE	SSD	Wed, Aug 2, 2017	44.50	44.67	44.18	44.37
4983	NYSE	SSD	Tue, Aug 1, 2017	44.40	44.76	44.09	44.40
4982	NYSE	SSD	Mon, Jul 31, 2017	43.83	44.31	43.83	44.29
4981	NYSE	SSD	Fri, Jul 28, 2017	43.75	44.55	43.19	43.72
4980	NYSE	SSD	Thu, Jul 27, 2017	43.99	44.41	43.42	43.85
4979	NYSE	SSD	Wed, Jul 26, 2017	44.22	44.48	43.83	43.88
4978	NYSE	SSD	Tue, Jul 25, 2017	43.97	44.24	43.95	44.12
4977	NYSE	SSD	Mon, Jul 24, 2017	44.51	44.70	43.69	43.79
4976	NYSE	SSD	Fri, Jul 21, 2017	44.19	44.59	43.97	44.50
4975	NYSE	SSD	Thu, Jul 20, 2017	43.95	43.99	43.53	43.88
4974	NYSE	SSD	Wed, Jul 19, 2017	43.49	43.95	43.49	43.92
4973	NYSE	SSD	Tue, Jul 18, 2017	43.68	43.90	43.28	43.49
4972	NYSE	SSD	Mon, Jul 17, 2017	43.49	43.95	43.45	43.74
4971	NYSE	SSD	Fri, Jul 14, 2017	43.45	43.64	43.29	43.55
4970	NYSE	SSD	Thu, Jul 13, 2017	43.39	44.17	42.98	43.47
4969	NYSE	SSD	Wed, Jul 12, 2017	43.23	43.76	43.04	43.40
4968	NYSE	SSD	Tue, Jul 11, 2017	42.94	43.12	42.48	43.05
4967	NYSE	SSD	Mon, Jul 10, 2017	43.19	43.40	42.96	42.96
4966	NYSE	SSD	Fri, Jul 7, 2017	42.97	43.38	42.83	43.31
4965	NYSE	SSD	Thu, Jul 6, 2017	43.11	43.38	42.72	42.82
4964	NYSE	SSD	Wed, Jul 5, 2017	43.76	43.76	42.86	43.42
4963	NYSE	SSD	Mon, Jul 3, 2017	43.65	44.02	43.27	43.82
4962	NYSE	SSD	Fri, Jun 30, 2017	43.63	43.91	43.39	43.71
4961	NYSE	SSD	Thu, Jun 29, 2017	43.79	43.93	43.06	43.54
4960	NYSE	SSD	Wed, Jun 28, 2017	43.38	43.95	43.29	43.71
4959	NYSE	SSD	Tue, Jun 27, 2017	43.43	43.59	43.13	43.21
4958	NYSE	SSD	Mon, Jun 26, 2017	43.53	43.74	43.29	43.49
4957	NYSE	SSD	Fri, Jun 23, 2017	43.52	43.71	43.30	43.45
4956	NYSE	SSD	Thu, Jun 22, 2017	43.41	43.71	43.24	43.50
4955	NYSE	SSD	Wed, Jun 21, 2017	44.23	44.35	43.22	43.36
4954	NYSE	SSD	Tue, Jun 20, 2017	43.56	44.21	43.44	44.13
4953	NYSE	SSD	Mon, Jun 19, 2017	43.86	43.89	43.26	43.70
4952	NYSE	SSD	Fri, Jun 16, 2017	43.32	43.80	43.27	43.71
4951	NYSE	SSD	Thu, Jun 15, 2017	43.32	43.74	43.32	43.62
4950	NYSE	SSD	Wed, Jun 14, 2017	42.89	43.85	42.72	43.74
4949	NYSE	SSD	Tue, Jun 13, 2017	42.61	42.91	42.38	42.90
4948	NYSE	SSD	Mon, Jun 12, 2017	42.17	42.60	41.93	42.47
4947	NYSE	SSD	Fri, Jun 9, 2017	41.56	42.10	41.37	42.10
4946	NYSE	SSD	Thu, Jun 8, 2017	41.02	41.61	40.90	41.51
4945	NYSE	SSD	Wed, Jun 7, 2017	40.98	41.24	40.74	40.96
4944	NYSE	SSD	Tue, Jun 6, 2017	40.94	41.27	40.74	41.02
4943	NYSE	SSD	Mon, Jun 5, 2017	41.29	41.54	40.90	41.31
4942	NYSE	SSD	Fri, Jun 2, 2017	40.90	41.78	40.90	41.28
4941	NYSE	SSD	Thu, Jun 1, 2017	40.25	40.88	40.05	40.87
4940	NYSE	SSD	Wed, May 31, 2017	40.28	40.38	39.82	40.18
4939	NYSE	SSD	Tue, May 30, 2017	40.17	40.36	39.88	40.26
4938	NYSE	SSD	Fri, May 26, 2017	40.55	40.59	40.21	40.33
4937	NYSE	SSD	Thu, May 25, 2017	40.95	41.00	40.55	40.62
4936	NYSE	SSD	Wed, May 24, 2017	41.04	41.41	40.61	40.87
4935	NYSE	SSD	Tue, May 23, 2017	40.67	41.02	40.40	41.01
4934	NYSE	SSD	Mon, May 22, 2017	40.86	40.92	40.24	40.56
4933	NYSE	SSD	Fri, May 19, 2017	40.68	41.01	40.48	40.82
4932	NYSE	SSD	Thu, May 18, 2017	40.76	40.83	40.37	40.66
4931	NYSE	SSD	Wed, May 17, 2017	40.76	41.13	40.61	40.78
4930	NYSE	SSD	Tue, May 16, 2017	41.54	41.61	41.04	41.30
4929	NYSE	SSD	Mon, May 15, 2017	41.51	41.61	41.13	41.52
4928	NYSE	SSD	Fri, May 12, 2017	41.16	41.45	40.99	41.28
4927	NYSE	SSD	Thu, May 11, 2017	41.33	41.33	40.71	41.31
4926	NYSE	SSD	Wed, May 10, 2017	41.90	41.97	41.40	41.54
4925	NYSE	SSD	Tue, May 9, 2017	41.57	42.00	41.26	41.97
4924	NYSE	SSD	Mon, May 8, 2017	41.62	41.62	41.16	41.44
4923	NYSE	SSD	Fri, May 5, 2017	42.46	42.46	41.57	41.63
4922	NYSE	SSD	Thu, May 4, 2017	42.24	42.37	41.72	42.33
4921	NYSE	SSD	Wed, May 3, 2017	41.48	42.20	41.48	42.19
4920	NYSE	SSD	Tue, May 2, 2017	41.38	42.02	41.38	41.71
4919	NYSE	SSD	Mon, May 1, 2017	41.53	41.53	40.85	41.31
4918	NYSE	SSD	Fri, Apr 28, 2017	41.91	43.67	41.42	41.71
4917	NYSE	SSD	Thu, Apr 27, 2017	43.20	43.22	42.82	43.08
4916	NYSE	SSD	Wed, Apr 26, 2017	42.59	43.22	42.52	43.01
4915	NYSE	SSD	Tue, Apr 25, 2017	42.59	42.89	42.32	42.65
4914	NYSE	SSD	Mon, Apr 24, 2017	42.40	42.78	42.13	42.26
4913	NYSE	SSD	Fri, Apr 21, 2017	41.80	41.95	41.68	41.72
4912	NYSE	SSD	Thu, Apr 20, 2017	41.67	42.27	41.53	41.80
4911	NYSE	SSD	Wed, Apr 19, 2017	41.23	41.85	41.23	41.54
4910	NYSE	SSD	Tue, Apr 18, 2017	41.28	41.46	40.69	41.07
4909	NYSE	SSD	Mon, Apr 17, 2017	40.97	41.47	40.79	41.45
4908	NYSE	SSD	Thu, Apr 13, 2017	41.08	41.54	40.79	40.82
4907	NYSE	SSD	Wed, Apr 12, 2017	41.79	41.79	41.09	41.26
4906	NYSE	SSD	Tue, Apr 11, 2017	41.38	41.96	41.38	41.95
4905	NYSE	SSD	Mon, Apr 10, 2017	41.21	41.84	41.21	41.50
4904	NYSE	SSD	Fri, Apr 7, 2017	41.32	41.48	41.12	41.24
4903	NYSE	SSD	Thu, Apr 6, 2017	41.32	41.90	41.15	41.37
4902	NYSE	SSD	Wed, Apr 5, 2017	42.24	42.49	41.24	41.32
4901	NYSE	SSD	Tue, Apr 4, 2017	41.59	42.44	41.59	42.05
4900	NYSE	SSD	Mon, Apr 3, 2017	43.26	43.38	41.82	41.68
4899	NYSE	SSD	Fri, Mar 31, 2017	42.95	43.31	42.79	43.09
4898	NYSE	SSD	Thu, Mar 30, 2017	42.44	42.87	42.40	42.86
4897	NYSE	SSD	Wed, Mar 29, 2017	41.77	42.36	41.45	42.29
4896	NYSE	SSD	Tue, Mar 28, 2017	41.45	41.68	41.10	41.55
4895	NYSE	SSD	Mon, Mar 27, 2017	41.50	41.87	41.06	41.59
4894	NYSE	SSD	Fri, Mar 24, 2017	42.21	42.35	41.66	41.94
4893	NYSE	SSD	Thu, Mar 23, 2017	41.82	42.53	41.82	42.16
4892	NYSE	SSD	Wed, Mar 22, 2017	41.87	42.28	41.54	41.93
4891	NYSE	SSD	Tue, Mar 21, 2017	43.22	43.23	41.98	42.02
4890	NYSE	SSD	Mon, Mar 20, 2017	43.43	43.43	42.91	43.00
4889	NYSE	SSD	Fri, Mar 17, 2017	43.30	43.61	42.99	43.44
4888	NYSE	SSD	Thu, Mar 16, 2017	42.89	43.45	42.82	43.14
4887	NYSE	SSD	Wed, Mar 15, 2017	42.29	42.96	42.20	42.84
4886	NYSE	SSD	Tue, Mar 14, 2017	42.25	42.53	42.12	42.16
4885	NYSE	SSD	Mon, Mar 13, 2017	42.22	42.61	42.22	42.49
4884	NYSE	SSD	Fri, Mar 10, 2017	42.24	42.54	42.15	42.39
4883	NYSE	SSD	Thu, Mar 9, 2017	42.20	42.52	42.04	42.08
4882	NYSE	SSD	Wed, Mar 8, 2017	41.96	42.38	41.88	42.01
4881	NYSE	SSD	Tue, Mar 7, 2017	42.23	42.74	41.67	42.11
4880	NYSE	SSD	Mon, Mar 6, 2017	42.49	42.81	42.08	42.49
4879	NYSE	SSD	Fri, Mar 3, 2017	43.01	43.35	42.53	42.54
4878	NYSE	SSD	Thu, Mar 2, 2017	44.03	44.03	42.97	43.08
4877	NYSE	SSD	Wed, Mar 1, 2017	43.74	44.95	43.74	44.03
4876	NYSE	SSD	Tue, Feb 28, 2017	43.63	43.83	43.13	43.16
4875	NYSE	SSD	Mon, Feb 27, 2017	43.04	44.09	43.04	43.91
4874	NYSE	SSD	Fri, Feb 24, 2017	42.91	43.17	42.53	43.14
4873	NYSE	SSD	Thu, Feb 23, 2017	44.48	44.49	43.32	43.38
4872	NYSE	SSD	Wed, Feb 22, 2017	44.61	44.80	44.15	44.24
4871	NYSE	SSD	Tue, Feb 21, 2017	44.05	44.91	44.05	44.86
4870	NYSE	SSD	Fri, Feb 17, 2017	44.56	44.56	43.67	44.17
4869	NYSE	SSD	Thu, Feb 16, 2017	44.75	44.81	44.35	44.66
4868	NYSE	SSD	Wed, Feb 15, 2017	43.53	44.76	43.42	44.72
4867	NYSE	SSD	Tue, Feb 14, 2017	43.56	43.80	43.10	43.75
4866	NYSE	SSD	Mon, Feb 13, 2017	44.18	44.55	43.63	43.74
4865	NYSE	SSD	Fri, Feb 10, 2017	43.47	43.98	43.17	43.90
4864	NYSE	SSD	Thu, Feb 9, 2017	42.52	43.85	42.48	43.47
4863	NYSE	SSD	Wed, Feb 8, 2017	43.02	43.07	42.28	42.60
4862	NYSE	SSD	Tue, Feb 7, 2017	43.20	43.60	42.94	43.26
4861	NYSE	SSD	Mon, Feb 6, 2017	43.22	43.50	42.85	43.17
4860	NYSE	SSD	Fri, Feb 3, 2017	43.62	43.88	42.53	43.42
4859	NYSE	SSD	Thu, Feb 2, 2017	43.63	43.76	43.02	43.63
4858	NYSE	SSD	Wed, Feb 1, 2017	43.59	43.83	42.98	43.66
4857	NYSE	SSD	Tue, Jan 31, 2017	43.31	43.63	42.52	43.52
4856	NYSE	SSD	Mon, Jan 30, 2017	43.57	43.60	42.70	43.40
4855	NYSE	SSD	Fri, Jan 27, 2017	43.79	44.20	43.63	43.89
4854	NYSE	SSD	Thu, Jan 26, 2017	44.63	44.74	43.84	43.93
4853	NYSE	SSD	Wed, Jan 25, 2017	43.81	44.65	43.76	44.54
4852	NYSE	SSD	Tue, Jan 24, 2017	42.79	43.87	42.71	43.75
4851	NYSE	SSD	Mon, Jan 23, 2017	42.68	43.11	42.61	42.86
4850	NYSE	SSD	Fri, Jan 20, 2017	42.74	43.24	42.66	42.95
4849	NYSE	SSD	Thu, Jan 19, 2017	43.61	43.98	42.85	42.88
4848	NYSE	SSD	Wed, Jan 18, 2017	43.77	43.96	43.59	43.75
4847	NYSE	SSD	Tue, Jan 17, 2017	44.19	44.31	43.63	43.70
4846	NYSE	SSD	Fri, Jan 13, 2017	44.42	44.79	44.16	44.47
4845	NYSE	SSD	Thu, Jan 12, 2017	44.75	44.75	43.62	44.20
4844	NYSE	SSD	Wed, Jan 11, 2017	44.94	45.00	44.43	44.83
4843	NYSE	SSD	Tue, Jan 10, 2017	44.71	45.43	44.53	44.94
4842	NYSE	SSD	Mon, Jan 9, 2017	44.20	45.18	43.88	44.61
4841	NYSE	SSD	Fri, Jan 6, 2017	44.58	44.68	44.07	44.20
4840	NYSE	SSD	Thu, Jan 5, 2017	44.73	44.81	43.95	44.26
4839	NYSE	SSD	Wed, Jan 4, 2017	44.77	44.94	44.53	44.74
4838	NYSE	SSD	Tue, Jan 3, 2017	44.03	44.57	43.80	44.56
4837	NYSE	SSD	Fri, Dec 30, 2016	44.44	44.44	43.62	43.75
4836	NYSE	SSD	Thu, Dec 29, 2016	44.36	44.70	44.13	44.29
4835	NYSE	SSD	Wed, Dec 28, 2016	45.09	45.18	44.16	44.27
4834	NYSE	SSD	Tue, Dec 27, 2016	44.84	45.38	44.68	45.08
4833	NYSE	SSD	Fri, Dec 23, 2016	44.69	44.99	44.42	44.76
4832	NYSE	SSD	Thu, Dec 22, 2016	44.71	44.78	44.38	44.65
4831	NYSE	SSD	Wed, Dec 21, 2016	44.76	45.32	44.76	44.78
4830	NYSE	SSD	Tue, Dec 20, 2016	45.04	45.18	44.69	44.95
4829	NYSE	SSD	Mon, Dec 19, 2016	44.78	45.12	44.38	44.82
4828	NYSE	SSD	Fri, Dec 16, 2016	44.87	45.93	44.55	44.82
4827	NYSE	SSD	Thu, Dec 15, 2016	45.30	45.81	44.64	45.10
4826	NYSE	SSD	Wed, Dec 14, 2016	46.23	46.40	45.36	45.43
4825	NYSE	SSD	Tue, Dec 13, 2016	47.38	47.66	45.94	46.22
4824	NYSE	SSD	Mon, Dec 12, 2016	47.64	47.77	46.84	47.14
4823	NYSE	SSD	Fri, Dec 9, 2016	47.77	48.10	47.65	47.86
4822	NYSE	SSD	Thu, Dec 8, 2016	46.95	47.93	46.95	47.77
4821	NYSE	SSD	Wed, Dec 7, 2016	47.03	47.12	46.73	47.00
4820	NYSE	SSD	Tue, Dec 6, 2016	47.31	47.45	46.64	47.00
4819	NYSE	SSD	Mon, Dec 5, 2016	47.04	47.49	46.72	47.01
4818	NYSE	SSD	Fri, Dec 2, 2016	47.08	47.42	46.48	46.90
4817	NYSE	SSD	Thu, Dec 1, 2016	47.14	47.37	46.86	47.21
4816	NYSE	SSD	Wed, Nov 30, 2016	47.58	47.62	46.94	47.14
4815	NYSE	SSD	Tue, Nov 29, 2016	47.63	48.06	47.21	47.27
4814	NYSE	SSD	Mon, Nov 28, 2016	48.08	48.35	47.37	47.44
4813	NYSE	SSD	Fri, Nov 25, 2016	48.13	48.27	47.83	48.17
4812	NYSE	SSD	Wed, Nov 23, 2016	47.79	48.17	47.61	47.82
4811	NYSE	SSD	Tue, Nov 22, 2016	47.47	48.41	47.47	47.81
4810	NYSE	SSD	Mon, Nov 21, 2016	47.57	48.03	46.66	47.30
4809	NYSE	SSD	Fri, Nov 18, 2016	46.78	47.61	46.37	47.17
4808	NYSE	SSD	Thu, Nov 17, 2016	46.22	46.87	46.13	46.61
4807	NYSE	SSD	Wed, Nov 16, 2016	45.03	45.98	45.00	45.88
4806	NYSE	SSD	Tue, Nov 15, 2016	45.31	45.34	44.50	45.05
4805	NYSE	SSD	Mon, Nov 14, 2016	46.05	46.19	45.06	45.26
4804	NYSE	SSD	Fri, Nov 11, 2016	45.20	46.61	45.20	45.69
4803	NYSE	SSD	Thu, Nov 10, 2016	44.16	45.68	44.03	45.14
4802	NYSE	SSD	Wed, Nov 9, 2016	42.67	43.77	42.46	43.75
4801	NYSE	SSD	Tue, Nov 8, 2016	42.25	43.31	42.25	42.69
4800	NYSE	SSD	Mon, Nov 7, 2016	42.31	42.83	42.15	42.29
4799	NYSE	SSD	Fri, Nov 4, 2016	42.19	42.50	42.02	42.05
4798	NYSE	SSD	Thu, Nov 3, 2016	42.62	42.72	42.14	42.18
4797	NYSE	SSD	Wed, Nov 2, 2016	42.87	43.16	42.38	42.44
4796	NYSE	SSD	Tue, Nov 1, 2016	42.79	43.10	42.56	42.87
4795	NYSE	SSD	Mon, Oct 31, 2016	42.56	43.01	42.32	42.80
4794	NYSE	SSD	Fri, Oct 28, 2016	42.11	43.43	42.11	42.39
4793	NYSE	SSD	Thu, Oct 27, 2016	41.62	41.72	40.84	40.88
4792	NYSE	SSD	Wed, Oct 26, 2016	42.04	42.28	41.30	41.37
4791	NYSE	SSD	Tue, Oct 25, 2016	42.78	42.78	42.10	42.12
4790	NYSE	SSD	Mon, Oct 24, 2016	43.21	43.36	42.90	42.99
4789	NYSE	SSD	Fri, Oct 21, 2016	42.35	42.96	42.20	42.94
4788	NYSE	SSD	Thu, Oct 20, 2016	42.66	43.03	42.51	42.79
4787	NYSE	SSD	Wed, Oct 19, 2016	43.32	43.49	42.93	42.93
4786	NYSE	SSD	Tue, Oct 18, 2016	44.25	44.26	43.20	43.36
4785	NYSE	SSD	Mon, Oct 17, 2016	44.08	44.33	43.90	44.03
4784	NYSE	SSD	Fri, Oct 14, 2016	44.33	44.84	44.10	44.15
4783	NYSE	SSD	Thu, Oct 13, 2016	43.99	44.35	43.58	44.05
4782	NYSE	SSD	Wed, Oct 12, 2016	43.84	44.50	43.74	44.18
4781	NYSE	SSD	Tue, Oct 11, 2016	44.07	44.16	43.58	43.79
4780	NYSE	SSD	Mon, Oct 10, 2016	43.73	44.29	43.73	44.03
4779	NYSE	SSD	Fri, Oct 7, 2016	44.35	44.51	43.34	43.64
4778	NYSE	SSD	Thu, Oct 6, 2016	44.12	44.49	43.83	44.40
4777	NYSE	SSD	Wed, Oct 5, 2016	43.93	44.64	43.76	44.07
4776	NYSE	SSD	Tue, Oct 4, 2016	44.25	44.55	43.64	43.73
4775	NYSE	SSD	Mon, Oct 3, 2016	43.87	44.58	43.83	44.05
4774	NYSE	SSD	Fri, Sep 30, 2016	44.49	44.49	43.70	43.95
4773	NYSE	SSD	Thu, Sep 29, 2016	44.64	44.74	43.92	44.33
4772	NYSE	SSD	Wed, Sep 28, 2016	44.97	45.10	44.48	44.74
4771	NYSE	SSD	Tue, Sep 27, 2016	44.70	45.05	44.70	44.95
4770	NYSE	SSD	Mon, Sep 26, 2016	44.88	45.19	44.57	44.77
4769	NYSE	SSD	Fri, Sep 23, 2016	45.20	45.32	45.02	45.11
4768	NYSE	SSD	Thu, Sep 22, 2016	45.37	45.50	45.08	45.27
4767	NYSE	SSD	Wed, Sep 21, 2016	44.73	45.11	44.61	45.00
4766	NYSE	SSD	Tue, Sep 20, 2016	44.95	44.95	44.44	44.47
4765	NYSE	SSD	Mon, Sep 19, 2016	44.68	44.93	44.46	44.62
4764	NYSE	SSD	Fri, Sep 16, 2016	44.62	44.72	44.19	44.38
4763	NYSE	SSD	Thu, Sep 15, 2016	44.31	44.66	44.29	44.59
4762	NYSE	SSD	Wed, Sep 14, 2016	44.52	44.82	44.31	44.40
4761	NYSE	SSD	Tue, Sep 13, 2016	44.46	44.77	44.20	44.49
4760	NYSE	SSD	Mon, Sep 12, 2016	43.94	44.73	43.76	44.71
4759	NYSE	SSD	Fri, Sep 9, 2016	44.84	44.94	44.19	44.19
4758	NYSE	SSD	Thu, Sep 8, 2016	45.14	45.39	44.91	45.12
4757	NYSE	SSD	Wed, Sep 7, 2016	44.88	45.16	44.73	45.07
4756	NYSE	SSD	Tue, Sep 6, 2016	44.89	44.89	44.49	44.86
4755	NYSE	SSD	Fri, Sep 2, 2016	44.68	44.89	44.41	44.88
4754	NYSE	SSD	Thu, Sep 1, 2016	44.12	44.48	43.76	44.39
4753	NYSE	SSD	Wed, Aug 31, 2016	44.24	44.34	43.51	43.88
4752	NYSE	SSD	Tue, Aug 30, 2016	44.01	44.32	43.89	44.04
4751	NYSE	SSD	Mon, Aug 29, 2016	43.93	44.09	43.83	43.93
4750	NYSE	SSD	Fri, Aug 26, 2016	44.22	44.55	43.32	43.73
4749	NYSE	SSD	Thu, Aug 25, 2016	43.34	44.37	43.34	44.23
4748	NYSE	SSD	Wed, Aug 24, 2016	43.22	43.36	42.87	43.35
4747	NYSE	SSD	Tue, Aug 23, 2016	42.64	43.27	42.64	43.21
4746	NYSE	SSD	Mon, Aug 22, 2016	41.88	42.57	41.79	42.57
4745	NYSE	SSD	Fri, Aug 19, 2016	42.00	42.22	41.86	42.04
4744	NYSE	SSD	Thu, Aug 18, 2016	41.72	42.09	41.60	42.01
4743	NYSE	SSD	Wed, Aug 17, 2016	41.53	41.95	41.48	41.69
4742	NYSE	SSD	Tue, Aug 16, 2016	41.72	41.90	41.56	41.67
4741	NYSE	SSD	Mon, Aug 15, 2016	41.89	42.10	41.85	41.89
4740	NYSE	SSD	Fri, Aug 12, 2016	41.81	42.05	41.52	41.76
4739	NYSE	SSD	Thu, Aug 11, 2016	41.73	42.02	41.62	41.91
4738	NYSE	SSD	Wed, Aug 10, 2016	41.83	41.90	41.51	41.71
4737	NYSE	SSD	Tue, Aug 9, 2016	41.80	41.84	41.58	41.77
4736	NYSE	SSD	Mon, Aug 8, 2016	41.61	41.71	41.22	41.69
4735	NYSE	SSD	Fri, Aug 5, 2016	41.25	41.71	40.47	41.51
4734	NYSE	SSD	Thu, Aug 4, 2016	40.98	41.22	40.78	40.99
4733	NYSE	SSD	Wed, Aug 3, 2016	40.10	40.93	40.10	40.87
4732	NYSE	SSD	Tue, Aug 2, 2016	41.41	41.58	40.59	40.83
4731	NYSE	SSD	Mon, Aug 1, 2016	40.89	41.49	40.65	41.39
4730	NYSE	SSD	Fri, Jul 29, 2016	39.79	40.89	39.45	40.80
4729	NYSE	SSD	Thu, Jul 28, 2016	41.39	41.71	41.20	41.54
4728	NYSE	SSD	Wed, Jul 27, 2016	41.47	41.65	41.21	41.55
4727	NYSE	SSD	Tue, Jul 26, 2016	40.95	41.47	40.90	41.39
4726	NYSE	SSD	Mon, Jul 25, 2016	40.93	40.93	40.60	40.83
4725	NYSE	SSD	Fri, Jul 22, 2016	40.69	41.12	40.62	40.95
4724	NYSE	SSD	Thu, Jul 21, 2016	41.03	41.12	40.45	40.70
4723	NYSE	SSD	Wed, Jul 20, 2016	40.95	41.15	40.58	40.98
4722	NYSE	SSD	Tue, Jul 19, 2016	40.91	40.95	40.54	40.78
4721	NYSE	SSD	Mon, Jul 18, 2016	41.00	41.32	40.77	40.99
4720	NYSE	SSD	Fri, Jul 15, 2016	41.40	41.40	40.93	41.15
4719	NYSE	SSD	Thu, Jul 14, 2016	41.42	41.55	40.93	41.11
4718	NYSE	SSD	Wed, Jul 13, 2016	41.17	41.28	40.90	41.11
4717	NYSE	SSD	Tue, Jul 12, 2016	40.78	41.17	40.78	40.90
4716	NYSE	SSD	Mon, Jul 11, 2016	40.63	40.99	40.37	40.84
4715	NYSE	SSD	Fri, Jul 8, 2016	39.98	40.55	39.98	40.49
4714	NYSE	SSD	Thu, Jul 7, 2016	39.88	40.25	39.42	39.60
4713	NYSE	SSD	Wed, Jul 6, 2016	39.31	39.92	39.21	39.91
4712	NYSE	SSD	Tue, Jul 5, 2016	39.48	39.58	38.98	39.32
4711	NYSE	SSD	Fri, Jul 1, 2016	39.87	40.50	39.59	39.67
4710	NYSE	SSD	Thu, Jun 30, 2016	39.18	39.97	39.13	39.97
4709	NYSE	SSD	Wed, Jun 29, 2016	38.76	39.08	38.42	39.04
4708	NYSE	SSD	Tue, Jun 28, 2016	38.03	38.50	37.96	38.36
4707	NYSE	SSD	Mon, Jun 27, 2016	37.67	37.92	37.06	37.79
4706	NYSE	SSD	Fri, Jun 24, 2016	38.56	38.85	37.70	37.96
4705	NYSE	SSD	Thu, Jun 23, 2016	39.30	39.95	39.13	39.95
4704	NYSE	SSD	Wed, Jun 22, 2016	39.28	39.42	38.86	38.88
4703	NYSE	SSD	Tue, Jun 21, 2016	39.39	39.71	39.14	39.35
4702	NYSE	SSD	Mon, Jun 20, 2016	39.49	39.86	39.35	39.38
4701	NYSE	SSD	Fri, Jun 17, 2016	39.10	39.14	38.70	39.00
4700	NYSE	SSD	Thu, Jun 16, 2016	38.49	39.02	38.27	39.00
4699	NYSE	SSD	Wed, Jun 15, 2016	39.09	39.09	38.61	38.61
4698	NYSE	SSD	Tue, Jun 14, 2016	38.82	39.02	38.74	38.92
4697	NYSE	SSD	Mon, Jun 13, 2016	39.10	39.30	38.71	38.88
4696	NYSE	SSD	Fri, Jun 10, 2016	39.50	39.78	39.28	39.33
4695	NYSE	SSD	Thu, Jun 9, 2016	39.75	39.93	39.61	39.84
4694	NYSE	SSD	Wed, Jun 8, 2016	39.61	40.00	39.49	39.89
4693	NYSE	SSD	Tue, Jun 7, 2016	39.56	39.73	39.29	39.55
4692	NYSE	SSD	Mon, Jun 6, 2016	39.42	39.66	39.25	39.52
4691	NYSE	SSD	Fri, Jun 3, 2016	39.65	39.65	39.25	39.31
4690	NYSE	SSD	Thu, Jun 2, 2016	39.58	39.67	39.36	39.67
4689	NYSE	SSD	Wed, Jun 1, 2016	39.38	39.67	39.26	39.64
4688	NYSE	SSD	Tue, May 31, 2016	39.55	39.69	39.24	39.57
4687	NYSE	SSD	Fri, May 27, 2016	39.39	39.76	39.34	39.51
4686	NYSE	SSD	Thu, May 26, 2016	39.30	39.45	39.22	39.34
4685	NYSE	SSD	Wed, May 25, 2016	39.08	39.49	39.06	39.20
4684	NYSE	SSD	Tue, May 24, 2016	38.01	39.16	37.88	39.11
4683	NYSE	SSD	Mon, May 23, 2016	37.65	37.98	37.61	37.76
4682	NYSE	SSD	Fri, May 20, 2016	37.53	37.91	37.48	37.70
4681	NYSE	SSD	Thu, May 19, 2016	37.47	37.85	37.30	37.44
4680	NYSE	SSD	Wed, May 18, 2016	37.61	38.08	37.43	37.68
4679	NYSE	SSD	Tue, May 17, 2016	37.85	38.17	37.16	37.67
4678	NYSE	SSD	Mon, May 16, 2016	38.01	38.38	37.96	37.98
4677	NYSE	SSD	Fri, May 13, 2016	37.78	38.19	37.59	37.87
4676	NYSE	SSD	Thu, May 12, 2016	37.97	38.27	37.73	37.97
4675	NYSE	SSD	Wed, May 11, 2016	38.48	38.50	37.88	37.93
4674	NYSE	SSD	Tue, May 10, 2016	37.99	38.48	37.84	38.44
4673	NYSE	SSD	Mon, May 9, 2016	37.96	38.00	37.44	37.76
4672	NYSE	SSD	Fri, May 6, 2016	37.70	38.18	37.56	38.18
4671	NYSE	SSD	Thu, May 5, 2016	37.90	38.28	37.81	37.86
4670	NYSE	SSD	Wed, May 4, 2016	37.45	37.95	37.37	37.85
4669	NYSE	SSD	Tue, May 3, 2016	37.48	37.81	37.35	37.62
4668	NYSE	SSD	Mon, May 2, 2016	37.61	38.15	37.54	37.83
4667	NYSE	SSD	Fri, Apr 29, 2016	37.59	38.05	37.44	37.60
4666	NYSE	SSD	Thu, Apr 28, 2016	38.59	38.60	37.69	37.76
4665	NYSE	SSD	Wed, Apr 27, 2016	38.93	39.08	38.24	38.71
4664	NYSE	SSD	Tue, Apr 26, 2016	38.45	39.08	38.40	38.97
4663	NYSE	SSD	Mon, Apr 25, 2016	38.18	38.55	38.04	38.42
4662	NYSE	SSD	Fri, Apr 22, 2016	39.52	39.52	37.65	38.11
4661	NYSE	SSD	Thu, Apr 21, 2016	37.94	38.08	37.77	37.98
4660	NYSE	SSD	Wed, Apr 20, 2016	38.04	38.15	37.88	37.94
4659	NYSE	SSD	Tue, Apr 19, 2016	38.32	38.78	37.96	38.00
4658	NYSE	SSD	Mon, Apr 18, 2016	38.10	38.54	38.10	38.52
4657	NYSE	SSD	Fri, Apr 15, 2016	38.30	38.53	38.13	38.43
4656	NYSE	SSD	Thu, Apr 14, 2016	38.58	38.85	38.21	38.43
4655	NYSE	SSD	Wed, Apr 13, 2016	37.87	38.50	37.81	38.48
4654	NYSE	SSD	Tue, Apr 12, 2016	37.35	37.81	37.08	37.60
4653	NYSE	SSD	Mon, Apr 11, 2016	37.59	37.99	37.23	37.42
4652	NYSE	SSD	Fri, Apr 8, 2016	37.51	37.76	37.09	37.48
4651	NYSE	SSD	Thu, Apr 7, 2016	37.40	37.55	37.12	37.25
4650	NYSE	SSD	Wed, Apr 6, 2016	37.46	37.73	37.14	37.70
4649	NYSE	SSD	Tue, Apr 5, 2016	37.57	37.57	37.57	37.44
4648	NYSE	SSD	Mon, Apr 4, 2016	38.10	38.12	37.46	37.41
4647	NYSE	SSD	Fri, Apr 1, 2016	37.84	38.23	37.69	38.19
4646	NYSE	SSD	Thu, Mar 31, 2016	37.71	38.33	37.64	38.17
4645	NYSE	SSD	Wed, Mar 30, 2016	37.75	37.77	37.36	37.66
4644	NYSE	SSD	Tue, Mar 29, 2016	36.44	37.58	36.44	37.56
4643	NYSE	SSD	Mon, Mar 28, 2016	36.59	36.80	36.42	36.57
4642	NYSE	SSD	Thu, Mar 24, 2016	36.44	36.44	36.44	36.56
4641	NYSE	SSD	Wed, Mar 23, 2016	36.97	37.19	36.41	36.44
4640	NYSE	SSD	Tue, Mar 22, 2016	36.94	37.43	36.92	37.10
4639	NYSE	SSD	Mon, Mar 21, 2016	37.14	37.34	37.02	37.21
4638	NYSE	SSD	Fri, Mar 18, 2016	37.27	37.43	37.14	37.30
4637	NYSE	SSD	Thu, Mar 17, 2016	36.08	37.23	36.03	37.08
4636	NYSE	SSD	Wed, Mar 16, 2016	35.34	36.20	35.33	36.11
4635	NYSE	SSD	Tue, Mar 15, 2016	35.66	35.66	35.66	35.54
4634	NYSE	SSD	Mon, Mar 14, 2016	36.17	36.48	35.56	35.66
4633	NYSE	SSD	Fri, Mar 11, 2016	36.10	36.41	35.54	36.38
4632	NYSE	SSD	Thu, Mar 10, 2016	36.10	36.20	35.40	35.75
4631	NYSE	SSD	Wed, Mar 9, 2016	36.06	36.06	36.06	36.00
4630	NYSE	SSD	Tue, Mar 8, 2016	36.07	36.35	35.64	36.06
4629	NYSE	SSD	Mon, Mar 7, 2016	35.61	36.56	35.61	36.39
4628	NYSE	SSD	Fri, Mar 4, 2016	35.09	35.09	35.09	35.75
4627	NYSE	SSD	Thu, Mar 3, 2016	34.76	34.76	34.76	35.09
4626	NYSE	SSD	Wed, Mar 2, 2016	34.43	34.83	34.26	34.76
4625	NYSE	SSD	Tue, Mar 1, 2016	33.94	33.94	33.94	34.50
4624	NYSE	SSD	Mon, Feb 29, 2016	34.20	34.76	33.92	33.94
4623	NYSE	SSD	Fri, Feb 26, 2016	34.19	34.19	34.19	34.12
4622	NYSE	SSD	Thu, Feb 25, 2016	34.23	34.37	33.95	34.19
4621	NYSE	SSD	Wed, Feb 24, 2016	33.64	34.39	33.43	34.19
4620	NYSE	SSD	Tue, Feb 23, 2016	33.83	34.25	33.83	33.98
4619	NYSE	SSD	Mon, Feb 22, 2016	34.01	34.36	33.85	33.87
4618	NYSE	SSD	Fri, Feb 19, 2016	33.69	34.11	33.67	33.74
4617	NYSE	SSD	Thu, Feb 18, 2016	33.83	34.07	33.62	33.75
4616	NYSE	SSD	Wed, Feb 17, 2016	33.88	34.29	33.85	33.86
4615	NYSE	SSD	Tue, Feb 16, 2016	33.45	33.87	33.30	33.73
4614	NYSE	SSD	Fri, Feb 12, 2016	33.10	33.26	32.79	33.12
4613	NYSE	SSD	Thu, Feb 11, 2016	32.14	33.12	32.14	32.74
4612	NYSE	SSD	Wed, Feb 10, 2016	32.68	33.42	32.62	32.71
4611	NYSE	SSD	Tue, Feb 9, 2016	32.37	32.83	32.18	32.43
4610	NYSE	SSD	Mon, Feb 8, 2016	31.88	33.27	31.87	32.74
4609	NYSE	SSD	Fri, Feb 5, 2016	33.99	34.19	32.16	32.32
4608	NYSE	SSD	Thu, Feb 4, 2016	31.46	32.21	31.36	31.52
4607	NYSE	SSD	Wed, Feb 3, 2016	31.65	31.95	30.89	31.53
4606	NYSE	SSD	Tue, Feb 2, 2016	31.86	32.00	31.27	31.36
4605	NYSE	SSD	Mon, Feb 1, 2016	32.42	32.51	32.08	32.21
4604	NYSE	SSD	Fri, Jan 29, 2016	31.16	32.64	31.16	32.63
4603	NYSE	SSD	Thu, Jan 28, 2016	31.14	31.30	30.51	31.05
4602	NYSE	SSD	Wed, Jan 27, 2016	31.61	31.62	30.86	30.91
4601	NYSE	SSD	Tue, Jan 26, 2016	30.57	31.66	30.57	31.66
4600	NYSE	SSD	Mon, Jan 25, 2016	31.40	31.49	30.35	30.49
4599	NYSE	SSD	Fri, Jan 22, 2016	31.28	32.05	30.97	31.58
4598	NYSE	SSD	Thu, Jan 21, 2016	31.03	31.29	30.66	30.85
4597	NYSE	SSD	Wed, Jan 20, 2016	30.59	31.34	30.25	30.97
4596	NYSE	SSD	Tue, Jan 19, 2016	31.43	31.62	30.54	30.92
4595	NYSE	SSD	Fri, Jan 15, 2016	30.43	31.30	30.35	31.16
4594	NYSE	SSD	Thu, Jan 14, 2016	31.13	31.55	30.73	31.19
4593	NYSE	SSD	Wed, Jan 13, 2016	32.12	32.22	30.87	31.07
4592	NYSE	SSD	Tue, Jan 12, 2016	32.59	32.59	31.68	32.07
4591	NYSE	SSD	Mon, Jan 11, 2016	32.25	32.37	31.84	32.23
4590	NYSE	SSD	Fri, Jan 8, 2016	32.60	32.62	32.05	32.13
4589	NYSE	SSD	Thu, Jan 7, 2016	32.70	32.99	32.40	32.45
4588	NYSE	SSD	Wed, Jan 6, 2016	33.13	33.47	33.07	33.29
4587	NYSE	SSD	Tue, Jan 5, 2016	33.08	33.55	32.98	33.54
4586	NYSE	SSD	Mon, Jan 4, 2016	33.74	33.74	32.84	33.22
4585	NYSE	SSD	Thu, Dec 31, 2015	34.42	34.70	34.05	34.15
4584	NYSE	SSD	Wed, Dec 30, 2015	34.94	34.97	34.37	34.39
4583	NYSE	SSD	Tue, Dec 29, 2015	34.87	35.08	34.62	34.92
4582	NYSE	SSD	Mon, Dec 28, 2015	34.59	34.88	34.34	34.71
4581	NYSE	SSD	Thu, Dec 24, 2015	34.69	34.94	34.57	34.78
4580	NYSE	SSD	Wed, Dec 23, 2015	34.57	34.76	34.51	34.66
4579	NYSE	SSD	Tue, Dec 22, 2015	34.46	34.50	34.07	34.43
4578	NYSE	SSD	Mon, Dec 21, 2015	34.21	34.40	34.07	34.34
4577	NYSE	SSD	Fri, Dec 18, 2015	34.30	34.43	33.75	33.99
4576	NYSE	SSD	Thu, Dec 17, 2015	34.82	34.82	34.47	34.49
4575	NYSE	SSD	Wed, Dec 16, 2015	34.60	34.92	34.36	34.86
4574	NYSE	SSD	Tue, Dec 15, 2015	34.02	34.38	33.49	34.35
4573	NYSE	SSD	Mon, Dec 14, 2015	34.26	34.35	33.74	33.80
4572	NYSE	SSD	Fri, Dec 11, 2015	34.51	34.88	34.09	34.19
4571	NYSE	SSD	Thu, Dec 10, 2015	35.26	35.36	35.00	35.08
4570	NYSE	SSD	Wed, Dec 9, 2015	35.96	36.31	35.22	35.30
4569	NYSE	SSD	Tue, Dec 8, 2015	36.36	36.71	36.08	36.14
4568	NYSE	SSD	Mon, Dec 7, 2015	36.94	37.06	36.63	36.81
4567	NYSE	SSD	Fri, Dec 4, 2015	36.73	37.24	36.73	37.09
4566	NYSE	SSD	Thu, Dec 3, 2015	37.14	37.26	36.37	36.71
4565	NYSE	SSD	Wed, Dec 2, 2015	37.28	37.49	36.88	37.05
4564	NYSE	SSD	Tue, Dec 1, 2015	37.13	37.46	36.92	37.37
4563	NYSE	SSD	Mon, Nov 30, 2015	37.44	37.56	37.04	37.13
4562	NYSE	SSD	Fri, Nov 27, 2015	37.18	37.49	37.14	37.34
4561	NYSE	SSD	Wed, Nov 25, 2015	37.18	37.35	37.12	37.24
4560	NYSE	SSD	Tue, Nov 24, 2015	37.05	37.36	36.97	37.20
4559	NYSE	SSD	Mon, Nov 23, 2015	37.01	37.31	37.00	37.17
4558	NYSE	SSD	Fri, Nov 20, 2015	37.35	37.47	37.12	37.13
4557	NYSE	SSD	Thu, Nov 19, 2015	37.37	37.49	37.14	37.20
4556	NYSE	SSD	Wed, Nov 18, 2015	37.21	37.51	37.06	37.32
4555	NYSE	SSD	Tue, Nov 17, 2015	37.70	37.70	37.01	37.03
4554	NYSE	SSD	Mon, Nov 16, 2015	37.18	37.75	37.18	37.50
4553	NYSE	SSD	Fri, Nov 13, 2015	37.05	37.74	37.05	37.18
4552	NYSE	SSD	Thu, Nov 12, 2015	37.38	37.70	37.09	37.20
4551	NYSE	SSD	Wed, Nov 11, 2015	37.76	38.04	37.53	37.78
4550	NYSE	SSD	Tue, Nov 10, 2015	37.51	37.95	37.39	37.68
4549	NYSE	SSD	Mon, Nov 9, 2015	38.35	38.35	37.63	37.71
4548	NYSE	SSD	Fri, Nov 6, 2015	37.41	38.44	37.39	38.40
4547	NYSE	SSD	Thu, Nov 5, 2015	37.93	37.93	37.25	37.38
4546	NYSE	SSD	Wed, Nov 4, 2015	37.90	38.24	37.83	37.94
4545	NYSE	SSD	Tue, Nov 3, 2015	37.86	38.26	37.70	37.89
4544	NYSE	SSD	Mon, Nov 2, 2015	38.07	38.23	37.85	37.92
4543	NYSE	SSD	Fri, Oct 30, 2015	38.01	38.45	37.90	37.98
4542	NYSE	SSD	Thu, Oct 29, 2015	38.16	38.37	37.79	38.06
4541	NYSE	SSD	Wed, Oct 28, 2015	37.45	38.45	37.45	38.31
4540	NYSE	SSD	Tue, Oct 27, 2015	37.72	37.77	37.17	37.30
4539	NYSE	SSD	Mon, Oct 26, 2015	37.67	37.94	37.32	37.78
4538	NYSE	SSD	Fri, Oct 23, 2015	37.30	37.91	36.57	37.56
4537	NYSE	SSD	Thu, Oct 22, 2015	36.99	37.56	36.76	37.07
4536	NYSE	SSD	Wed, Oct 21, 2015	37.00	37.06	36.64	36.72
4535	NYSE	SSD	Tue, Oct 20, 2015	36.45	37.06	36.45	36.79
4534	NYSE	SSD	Mon, Oct 19, 2015	36.33	36.77	36.25	36.45
4533	NYSE	SSD	Fri, Oct 16, 2015	36.32	36.56	35.94	36.44
4532	NYSE	SSD	Thu, Oct 15, 2015	35.48	36.29	35.34	36.29
4531	NYSE	SSD	Wed, Oct 14, 2015	35.55	35.85	35.14	35.37
4530	NYSE	SSD	Tue, Oct 13, 2015	35.77	36.27	35.61	35.64
4529	NYSE	SSD	Mon, Oct 12, 2015	35.61	36.03	35.61	35.97
4528	NYSE	SSD	Fri, Oct 9, 2015	35.97	36.24	35.64	35.67
4527	NYSE	SSD	Thu, Oct 8, 2015	35.24	36.07	35.24	35.87
4526	NYSE	SSD	Wed, Oct 7, 2015	34.75	35.43	34.75	35.31
4525	NYSE	SSD	Tue, Oct 6, 2015	34.81	34.99	34.40	34.52
4524	NYSE	SSD	Mon, Oct 5, 2015	34.00	34.83	34.00	34.81
4523	NYSE	SSD	Fri, Oct 2, 2015	33.34	33.84	33.16	33.80
4522	NYSE	SSD	Thu, Oct 1, 2015	33.55	33.77	33.14	33.59
4521	NYSE	SSD	Wed, Sep 30, 2015	33.13	33.62	33.11	33.49
4520	NYSE	SSD	Tue, Sep 29, 2015	33.52	33.65	32.83	32.94
4519	NYSE	SSD	Mon, Sep 28, 2015	34.15	34.29	33.41	33.57
4518	NYSE	SSD	Fri, Sep 25, 2015	34.46	34.49	34.08	34.24
4517	NYSE	SSD	Thu, Sep 24, 2015	34.01	34.40	33.70	34.27
4516	NYSE	SSD	Wed, Sep 23, 2015	34.36	34.78	33.94	34.15
4515	NYSE	SSD	Tue, Sep 22, 2015	34.44	34.81	33.92	34.17
4514	NYSE	SSD	Mon, Sep 21, 2015	34.80	35.27	34.53	34.70
4513	NYSE	SSD	Fri, Sep 18, 2015	34.79	35.02	34.40	34.54
4512	NYSE	SSD	Thu, Sep 17, 2015	35.38	35.75	35.11	35.19
4511	NYSE	SSD	Wed, Sep 16, 2015	35.24	35.56	35.18	35.42
4510	NYSE	SSD	Tue, Sep 15, 2015	34.96	35.31	34.82	35.18
4509	NYSE	SSD	Mon, Sep 14, 2015	35.09	35.12	34.82	34.86
4508	NYSE	SSD	Fri, Sep 11, 2015	34.81	35.42	34.74	35.09
4507	NYSE	SSD	Thu, Sep 10, 2015	34.51	35.01	34.51	34.95
4506	NYSE	SSD	Wed, Sep 9, 2015	34.69	34.99	34.54	34.62
4505	NYSE	SSD	Tue, Sep 8, 2015	34.44	34.47	34.12	34.42
4504	NYSE	SSD	Fri, Sep 4, 2015	33.93	34.07	33.81	33.97
4503	NYSE	SSD	Thu, Sep 3, 2015	34.10	34.62	34.10	34.40
4502	NYSE	SSD	Wed, Sep 2, 2015	34.40	34.40	33.92	34.11
4501	NYSE	SSD	Tue, Sep 1, 2015	34.31	34.70	34.04	34.07
4500	NYSE	SSD	Mon, Aug 31, 2015	34.53	35.08	34.50	34.91
4499	NYSE	SSD	Fri, Aug 28, 2015	34.40	34.90	34.38	34.59
4498	NYSE	SSD	Thu, Aug 27, 2015	34.44	34.60	33.76	34.52
4497	NYSE	SSD	Wed, Aug 26, 2015	34.37	34.44	33.55	34.17
4496	NYSE	SSD	Tue, Aug 25, 2015	35.28	35.28	33.65	33.78
4495	NYSE	SSD	Mon, Aug 24, 2015	33.87	35.58	33.86	34.48
4494	NYSE	SSD	Fri, Aug 21, 2015	35.15	36.05	34.71	35.65
4493	NYSE	SSD	Thu, Aug 20, 2015	36.06	36.26	35.75	35.77
4492	NYSE	SSD	Wed, Aug 19, 2015	36.78	36.87	36.36	36.43
4491	NYSE	SSD	Tue, Aug 18, 2015	36.86	37.09	36.71	37.01
4490	NYSE	SSD	Mon, Aug 17, 2015	36.44	36.93	36.29	36.86
4489	NYSE	SSD	Fri, Aug 14, 2015	36.23	36.50	36.16	36.50
4488	NYSE	SSD	Thu, Aug 13, 2015	35.93	36.44	35.75	36.30
4487	NYSE	SSD	Wed, Aug 12, 2015	35.91	35.91	35.49	35.85
4486	NYSE	SSD	Tue, Aug 11, 2015	35.87	36.27	35.77	36.11
4485	NYSE	SSD	Mon, Aug 10, 2015	35.67	36.29	35.67	36.11
4484	NYSE	SSD	Fri, Aug 7, 2015	35.16	35.46	35.16	35.43
4483	NYSE	SSD	Thu, Aug 6, 2015	35.37	35.60	35.07	35.39
4482	NYSE	SSD	Wed, Aug 5, 2015	35.67	35.94	35.23	35.31
4481	NYSE	SSD	Tue, Aug 4, 2015	35.45	35.82	35.37	35.57
4480	NYSE	SSD	Mon, Aug 3, 2015	35.77	35.77	35.24	35.50
4479	NYSE	SSD	Fri, Jul 31, 2015	35.37	36.12	35.37	35.82
4478	NYSE	SSD	Thu, Jul 30, 2015	35.19	35.50	35.05	35.32
4477	NYSE	SSD	Wed, Jul 29, 2015	35.31	35.77	35.20	35.28
4476	NYSE	SSD	Tue, Jul 28, 2015	34.66	35.59	34.34	35.41
4475	NYSE	SSD	Mon, Jul 27, 2015	34.87	34.87	34.38	34.50
4474	NYSE	SSD	Fri, Jul 24, 2015	34.86	35.52	34.51	34.95
4473	NYSE	SSD	Thu, Jul 23, 2015	35.67	35.76	35.22	35.30
4472	NYSE	SSD	Wed, Jul 22, 2015	35.32	35.82	35.27	35.68
4471	NYSE	SSD	Tue, Jul 21, 2015	35.43	35.50	35.21	35.42
4470	NYSE	SSD	Mon, Jul 20, 2015	35.40	35.49	35.22	35.40
4469	NYSE	SSD	Fri, Jul 17, 2015	34.70	35.30	34.56	35.27
4468	NYSE	SSD	Thu, Jul 16, 2015	34.28	34.75	34.22	34.73
4467	NYSE	SSD	Wed, Jul 15, 2015	34.19	34.29	33.82	34.01
4466	NYSE	SSD	Tue, Jul 14, 2015	34.29	34.34	34.08	34.22
4465	NYSE	SSD	Mon, Jul 13, 2015	34.50	34.70	34.21	34.28
4464	NYSE	SSD	Fri, Jul 10, 2015	34.14	34.48	33.72	34.41
4463	NYSE	SSD	Thu, Jul 9, 2015	33.95	34.14	33.71	33.83
4462	NYSE	SSD	Wed, Jul 8, 2015	33.55	33.96	33.33	33.60
4461	NYSE	SSD	Tue, Jul 7, 2015	33.91	33.99	33.52	33.76
4460	NYSE	SSD	Mon, Jul 6, 2015	33.90	34.20	33.64	33.92
4459	NYSE	SSD	Thu, Jul 2, 2015	34.25	34.31	33.92	34.00
4458	NYSE	SSD	Wed, Jul 1, 2015	34.36	34.57	33.90	34.16
4457	NYSE	SSD	Tue, Jun 30, 2015	34.15	34.19	33.96	34.00
4456	NYSE	SSD	Mon, Jun 29, 2015	34.16	34.58	33.86	34.02
4455	NYSE	SSD	Fri, Jun 26, 2015	34.65	34.90	34.23	34.44
4454	NYSE	SSD	Thu, Jun 25, 2015	34.64	34.64	34.24	34.54
4453	NYSE	SSD	Wed, Jun 24, 2015	34.60	34.82	34.23	34.42
4452	NYSE	SSD	Tue, Jun 23, 2015	34.67	34.80	34.32	34.53
4451	NYSE	SSD	Mon, Jun 22, 2015	34.23	34.74	34.12	34.72
4450	NYSE	SSD	Fri, Jun 19, 2015	34.34	34.34	33.60	33.93
4449	NYSE	SSD	Thu, Jun 18, 2015	34.23	34.52	34.08	34.23
4448	NYSE	SSD	Wed, Jun 17, 2015	34.22	34.26	33.84	34.09
4447	NYSE	SSD	Tue, Jun 16, 2015	33.66	34.14	33.56	34.13
4446	NYSE	SSD	Mon, Jun 15, 2015	34.59	34.59	33.46	33.74
4445	NYSE	SSD	Fri, Jun 12, 2015	34.85	34.92	34.55	34.79
4444	NYSE	SSD	Thu, Jun 11, 2015	34.70	35.00	34.55	34.89
4443	NYSE	SSD	Wed, Jun 10, 2015	34.30	34.87	34.30	34.67
4442	NYSE	SSD	Tue, Jun 9, 2015	34.24	34.42	33.94	34.10
4441	NYSE	SSD	Mon, Jun 8, 2015	34.39	34.57	34.13	34.25
4440	NYSE	SSD	Fri, Jun 5, 2015	34.22	34.58	33.83	34.50
4439	NYSE	SSD	Thu, Jun 4, 2015	34.69	34.83	34.03	34.31
4438	NYSE	SSD	Wed, Jun 3, 2015	34.45	34.96	34.23	34.93
4437	NYSE	SSD	Tue, Jun 2, 2015	34.10	34.70	33.99	34.44
4436	NYSE	SSD	Mon, Jun 1, 2015	34.16	34.30	33.64	34.25
4435	NYSE	SSD	Fri, May 29, 2015	34.14	34.68	33.87	33.92
4434	NYSE	SSD	Thu, May 28, 2015	34.07	34.44	33.86	34.25
4433	NYSE	SSD	Wed, May 27, 2015	33.70	34.17	33.46	34.14
4432	NYSE	SSD	Tue, May 26, 2015	33.62	33.84	33.14	33.63
4431	NYSE	SSD	Fri, May 22, 2015	34.19	34.48	33.77	33.81
4430	NYSE	SSD	Thu, May 21, 2015	34.14	34.44	33.99	34.20
4429	NYSE	SSD	Wed, May 20, 2015	34.38	34.41	33.98	34.20
4428	NYSE	SSD	Tue, May 19, 2015	34.01	34.55	33.81	34.31
4427	NYSE	SSD	Mon, May 18, 2015	33.60	34.10	33.51	33.90
4426	NYSE	SSD	Fri, May 15, 2015	33.94	33.95	33.58	33.60
4425	NYSE	SSD	Thu, May 14, 2015	33.72	34.05	33.59	33.94
4424	NYSE	SSD	Wed, May 13, 2015	33.49	33.76	33.47	33.54
4423	NYSE	SSD	Tue, May 12, 2015	33.59	33.65	33.16	33.44
4422	NYSE	SSD	Mon, May 11, 2015	33.88	34.16	33.69	33.71
4421	NYSE	SSD	Fri, May 8, 2015	34.05	34.33	33.80	33.87
4420	NYSE	SSD	Thu, May 7, 2015	33.57	33.90	33.50	33.71
4419	NYSE	SSD	Wed, May 6, 2015	33.52	33.72	33.08	33.65
4418	NYSE	SSD	Tue, May 5, 2015	32.89	33.53	32.87	33.49
4417	NYSE	SSD	Mon, May 4, 2015	33.22	33.55	32.89	32.89
4416	NYSE	SSD	Fri, May 1, 2015	32.76	33.35	32.76	33.21
4415	NYSE	SSD	Thu, Apr 30, 2015	32.85	33.25	32.59	32.78
4414	NYSE	SSD	Wed, Apr 29, 2015	33.22	33.49	32.97	33.04
4413	NYSE	SSD	Tue, Apr 28, 2015	33.34	33.63	33.00	33.28
4412	NYSE	SSD	Mon, Apr 27, 2015	34.32	34.64	33.45	33.51
4411	NYSE	SSD	Fri, Apr 24, 2015	34.85	35.46	32.94	34.30
4410	NYSE	SSD	Thu, Apr 23, 2015	35.61	35.73	35.02	35.40
4409	NYSE	SSD	Wed, Apr 22, 2015	36.05	36.20	35.59	35.80
4408	NYSE	SSD	Tue, Apr 21, 2015	36.44	36.61	35.94	35.99
4407	NYSE	SSD	Mon, Apr 20, 2015	35.90	36.53	35.88	36.33
4406	NYSE	SSD	Fri, Apr 17, 2015	35.96	35.98	35.63	35.73
4405	NYSE	SSD	Thu, Apr 16, 2015	36.56	36.71	36.14	36.34
4404	NYSE	SSD	Wed, Apr 15, 2015	36.57	36.90	36.52	36.67
4403	NYSE	SSD	Tue, Apr 14, 2015	36.00	36.60	35.76	36.46
4402	NYSE	SSD	Mon, Apr 13, 2015	35.86	36.45	35.62	35.96
4401	NYSE	SSD	Fri, Apr 10, 2015	35.96	35.96	35.46	35.81
4400	NYSE	SSD	Thu, Apr 9, 2015	36.27	36.28	35.52	35.79
4399	NYSE	SSD	Wed, Apr 8, 2015	35.99	36.24	35.74	36.21
4398	NYSE	SSD	Tue, Apr 7, 2015	36.35	36.39	35.89	36.07
4397	NYSE	SSD	Mon, Apr 6, 2015	36.77	37.16	36.57	36.57
4396	NYSE	SSD	Thu, Apr 2, 2015	36.79	37.55	36.79	37.41
4395	NYSE	SSD	Wed, Apr 1, 2015	37.25	37.33	36.37	36.83
4394	NYSE	SSD	Tue, Mar 31, 2015	37.42	37.72	37.18	37.37
4393	NYSE	SSD	Mon, Mar 30, 2015	37.29	37.88	37.29	37.70
4392	NYSE	SSD	Fri, Mar 27, 2015	36.84	37.19	36.55	37.16
4391	NYSE	SSD	Thu, Mar 26, 2015	37.20	37.25	36.48	36.86
4390	NYSE	SSD	Wed, Mar 25, 2015	37.94	37.94	37.24	37.26
4389	NYSE	SSD	Tue, Mar 24, 2015	37.46	37.94	37.13	37.78
4388	NYSE	SSD	Mon, Mar 23, 2015	37.63	37.83	37.35	37.54
4387	NYSE	SSD	Fri, Mar 20, 2015	37.66	38.20	37.48	37.63
4386	NYSE	SSD	Thu, Mar 19, 2015	37.59	37.64	37.06	37.48
4385	NYSE	SSD	Wed, Mar 18, 2015	37.08	37.73	36.86	37.65
4384	NYSE	SSD	Tue, Mar 17, 2015	36.85	37.57	36.79	37.21
4383	NYSE	SSD	Mon, Mar 16, 2015	36.78	37.21	36.34	37.05
4382	NYSE	SSD	Fri, Mar 13, 2015	36.24	36.58	35.74	36.53
4381	NYSE	SSD	Thu, Mar 12, 2015	36.20	36.49	35.85	36.21
4380	NYSE	SSD	Wed, Mar 11, 2015	35.59	36.15	35.26	35.94
4379	NYSE	SSD	Tue, Mar 10, 2015	35.34	35.56	34.90	35.50
4378	NYSE	SSD	Mon, Mar 9, 2015	35.39	35.62	35.28	35.54
4377	NYSE	SSD	Fri, Mar 6, 2015	35.63	35.78	35.22	35.44
4376	NYSE	SSD	Thu, Mar 5, 2015	36.39	36.39	35.72	35.96
4375	NYSE	SSD	Wed, Mar 4, 2015	36.35	36.51	36.06	36.40
4374	NYSE	SSD	Tue, Mar 3, 2015	36.45	36.61	36.21	36.50
4373	NYSE	SSD	Mon, Mar 2, 2015	36.13	36.66	36.06	36.58
4372	NYSE	SSD	Fri, Feb 27, 2015	36.07	36.42	35.95	36.20
4371	NYSE	SSD	Thu, Feb 26, 2015	35.91	36.13	35.77	36.09
4370	NYSE	SSD	Wed, Feb 25, 2015	36.21	36.28	35.53	35.91
4369	NYSE	SSD	Tue, Feb 24, 2015	36.17	36.39	35.94	36.28
4368	NYSE	SSD	Mon, Feb 23, 2015	35.77	36.15	35.55	36.09
4367	NYSE	SSD	Fri, Feb 20, 2015	36.03	36.14	35.53	36.04
4366	NYSE	SSD	Thu, Feb 19, 2015	36.39	36.53	35.97	36.23
4365	NYSE	SSD	Wed, Feb 18, 2015	35.87	36.50	35.73	36.48
4364	NYSE	SSD	Tue, Feb 17, 2015	35.57	36.34	35.34	36.03
4363	NYSE	SSD	Fri, Feb 13, 2015	35.56	35.76	35.31	35.51
4362	NYSE	SSD	Thu, Feb 12, 2015	34.40	35.70	34.36	35.60
4361	NYSE	SSD	Wed, Feb 11, 2015	33.99	34.45	33.96	34.40
4360	NYSE	SSD	Tue, Feb 10, 2015	34.18	34.18	33.78	34.11
4359	NYSE	SSD	Mon, Feb 9, 2015	33.43	34.35	33.38	34.02
4358	NYSE	SSD	Fri, Feb 6, 2015	33.35	33.74	32.81	33.65
4357	NYSE	SSD	Thu, Feb 5, 2015	33.40	33.68	33.21	33.24
4356	NYSE	SSD	Wed, Feb 4, 2015	33.32	33.85	33.16	33.25
4355	NYSE	SSD	Tue, Feb 3, 2015	33.50	33.86	33.14	33.42
4354	NYSE	SSD	Mon, Feb 2, 2015	32.77	33.31	32.33	33.26
4353	NYSE	SSD	Fri, Jan 30, 2015	33.17	33.42	32.59	32.64
4352	NYSE	SSD	Thu, Jan 29, 2015	33.35	33.76	33.06	33.45
4351	NYSE	SSD	Wed, Jan 28, 2015	34.01	34.01	33.13	33.34
4350	NYSE	SSD	Tue, Jan 27, 2015	33.37	34.02	33.28	33.84
4349	NYSE	SSD	Mon, Jan 26, 2015	33.22	33.93	33.00	33.87
4348	NYSE	SSD	Fri, Jan 23, 2015	33.57	33.59	32.95	33.10
4347	NYSE	SSD	Thu, Jan 22, 2015	33.24	33.55	32.72	33.54
4346	NYSE	SSD	Wed, Jan 21, 2015	32.47	33.16	32.39	32.93
4345	NYSE	SSD	Tue, Jan 20, 2015	32.92	32.92	32.35	32.54
4344	NYSE	SSD	Fri, Jan 16, 2015	31.53	32.83	31.16	32.81
4343	NYSE	SSD	Thu, Jan 15, 2015	33.59	33.59	31.55	31.73
4342	NYSE	SSD	Wed, Jan 14, 2015	33.38	34.04	33.28	33.41
4341	NYSE	SSD	Tue, Jan 13, 2015	34.42	34.97	33.01	33.74
4340	NYSE	SSD	Mon, Jan 12, 2015	34.01	34.55	33.44	34.02
4339	NYSE	SSD	Fri, Jan 9, 2015	34.06	34.38	33.96	34.01
4338	NYSE	SSD	Thu, Jan 8, 2015	33.77	34.24	33.48	34.13
4337	NYSE	SSD	Wed, Jan 7, 2015	33.32	33.63	32.86	33.37
4336	NYSE	SSD	Tue, Jan 6, 2015	34.09	34.18	32.78	33.14
4335	NYSE	SSD	Mon, Jan 5, 2015	34.10	34.37	33.68	34.19
4334	NYSE	SSD	Fri, Jan 2, 2015	34.68	34.89	33.76	34.28
4333	NYSE	SSD	Wed, Dec 31, 2014	34.59	35.01	34.34	34.60
4332	NYSE	SSD	Tue, Dec 30, 2014	34.80	34.98	34.52	34.58
4331	NYSE	SSD	Mon, Dec 29, 2014	35.16	35.55	34.70	34.84
4330	NYSE	SSD	Fri, Dec 26, 2014	34.58	35.04	34.24	34.98
4329	NYSE	SSD	Wed, Dec 24, 2014	34.25	34.56	34.12	34.41
4328	NYSE	SSD	Tue, Dec 23, 2014	34.38	34.70	34.17	34.24
4327	NYSE	SSD	Mon, Dec 22, 2014	34.09	34.27	33.72	34.25
4326	NYSE	SSD	Fri, Dec 19, 2014	34.55	34.83	34.05	34.07
4325	NYSE	SSD	Thu, Dec 18, 2014	34.23	34.38	33.50	34.26
4324	NYSE	SSD	Wed, Dec 17, 2014	33.00	33.90	32.57	33.81
4323	NYSE	SSD	Tue, Dec 16, 2014	32.98	33.71	32.74	32.99
4322	NYSE	SSD	Mon, Dec 15, 2014	33.02	33.31	32.49	33.04
4321	NYSE	SSD	Fri, Dec 12, 2014	33.60	33.85	32.55	32.77
4320	NYSE	SSD	Thu, Dec 11, 2014	33.96	34.87	33.95	34.16
4319	NYSE	SSD	Wed, Dec 10, 2014	34.73	34.97	33.62	33.75
4318	NYSE	SSD	Tue, Dec 9, 2014	33.63	34.98	33.45	34.92
4317	NYSE	SSD	Mon, Dec 8, 2014	34.29	34.80	33.71	33.93
4316	NYSE	SSD	Fri, Dec 5, 2014	33.82	34.64	33.77	34.33
4315	NYSE	SSD	Thu, Dec 4, 2014	33.98	34.06	33.71	33.85
4314	NYSE	SSD	Wed, Dec 3, 2014	33.51	34.09	33.44	33.98
4313	NYSE	SSD	Tue, Dec 2, 2014	32.96	33.69	32.96	33.58
4312	NYSE	SSD	Mon, Dec 1, 2014	33.13	33.28	32.72	33.02
4311	NYSE	SSD	Fri, Nov 28, 2014	33.64	33.64	33.12	33.20
4310	NYSE	SSD	Wed, Nov 26, 2014	33.67	33.67	33.30	33.54
4309	NYSE	SSD	Tue, Nov 25, 2014	33.50	33.69	33.06	33.65
4308	NYSE	SSD	Mon, Nov 24, 2014	32.81	33.45	32.74	33.40
4307	NYSE	SSD	Fri, Nov 21, 2014	33.66	33.89	32.54	32.79
4306	NYSE	SSD	Thu, Nov 20, 2014	32.15	33.23	31.94	33.19
4305	NYSE	SSD	Wed, Nov 19, 2014	32.84	32.84	31.97	32.37
4304	NYSE	SSD	Tue, Nov 18, 2014	32.65	33.07	32.34	32.83
4303	NYSE	SSD	Mon, Nov 17, 2014	32.79	32.97	32.48	32.54
4302	NYSE	SSD	Fri, Nov 14, 2014	32.89	33.23	32.21	32.90
4301	NYSE	SSD	Thu, Nov 13, 2014	33.23	33.43	33.09	33.09
4300	NYSE	SSD	Wed, Nov 12, 2014	33.05	33.35	32.71	33.27
4299	NYSE	SSD	Tue, Nov 11, 2014	33.06	33.24	32.88	33.22
4298	NYSE	SSD	Mon, Nov 10, 2014	33.63	33.63	33.03	33.09
4297	NYSE	SSD	Fri, Nov 7, 2014	33.39	33.58	33.24	33.46
4296	NYSE	SSD	Thu, Nov 6, 2014	33.06	33.45	33.06	33.37
4295	NYSE	SSD	Wed, Nov 5, 2014	33.11	33.39	32.89	33.05
4294	NYSE	SSD	Tue, Nov 4, 2014	33.12	33.48	32.84	32.94
4293	NYSE	SSD	Mon, Nov 3, 2014	33.07	33.35	32.77	33.16
4292	NYSE	SSD	Fri, Oct 31, 2014	33.01	33.43	32.80	33.08
4291	NYSE	SSD	Thu, Oct 30, 2014	31.81	32.82	31.50	32.46
4290	NYSE	SSD	Wed, Oct 29, 2014	32.43	32.76	31.69	31.88
4289	NYSE	SSD	Tue, Oct 28, 2014	31.60	32.41	31.60	32.39
4288	NYSE	SSD	Mon, Oct 27, 2014	31.34	31.64	31.06	31.44
4287	NYSE	SSD	Fri, Oct 24, 2014	32.16	32.16	31.17	31.58
4286	NYSE	SSD	Thu, Oct 23, 2014	31.47	32.34	31.40	32.08
4285	NYSE	SSD	Wed, Oct 22, 2014	31.81	32.05	31.02	31.05
4284	NYSE	SSD	Tue, Oct 21, 2014	31.43	31.92	31.30	31.72
4283	NYSE	SSD	Mon, Oct 20, 2014	31.09	31.56	30.98	31.33
4282	NYSE	SSD	Fri, Oct 17, 2014	31.69	31.69	30.90	31.14
4281	NYSE	SSD	Thu, Oct 16, 2014	29.85	31.42	29.85	31.33
4280	NYSE	SSD	Wed, Oct 15, 2014	29.12	30.54	28.80	30.37
4279	NYSE	SSD	Tue, Oct 14, 2014	29.35	29.82	29.23	29.50
4278	NYSE	SSD	Mon, Oct 13, 2014	29.07	29.55	28.96	29.04
4277	NYSE	SSD	Fri, Oct 10, 2014	29.22	29.76	29.01	29.06
4276	NYSE	SSD	Thu, Oct 9, 2014	29.72	29.72	29.11	29.37
4275	NYSE	SSD	Wed, Oct 8, 2014	29.18	29.78	28.94	29.76
4274	NYSE	SSD	Tue, Oct 7, 2014	29.49	29.92	29.19	29.20
4273	NYSE	SSD	Mon, Oct 6, 2014	29.73	29.90	29.51	29.60
4272	NYSE	SSD	Fri, Oct 3, 2014	29.96	30.00	29.69	29.70
4271	NYSE	SSD	Thu, Oct 2, 2014	29.23	29.76	29.16	29.61
4270	NYSE	SSD	Wed, Oct 1, 2014	29.13	29.44	28.86	29.20
4269	NYSE	SSD	Tue, Sep 30, 2014	30.02	30.02	29.05	29.15
4268	NYSE	SSD	Mon, Sep 29, 2014	29.42	30.12	29.42	30.11
4267	NYSE	SSD	Fri, Sep 26, 2014	29.70	29.84	29.45	29.81
4266	NYSE	SSD	Thu, Sep 25, 2014	30.09	30.32	29.59	29.68
4265	NYSE	SSD	Wed, Sep 24, 2014	30.24	30.54	29.96	30.13
4264	NYSE	SSD	Tue, Sep 23, 2014	30.19	30.44	30.14	30.14
4263	NYSE	SSD	Mon, Sep 22, 2014	30.52	30.56	30.10	30.40
4262	NYSE	SSD	Fri, Sep 19, 2014	31.74	32.06	30.62	30.69
4261	NYSE	SSD	Thu, Sep 18, 2014	32.38	32.40	31.48	31.74
4260	NYSE	SSD	Wed, Sep 17, 2014	32.10	32.85	31.98	32.33
4259	NYSE	SSD	Tue, Sep 16, 2014	31.96	32.22	31.86	32.10
4258	NYSE	SSD	Mon, Sep 15, 2014	32.12	32.25	31.72	31.97
4257	NYSE	SSD	Fri, Sep 12, 2014	32.21	32.25	31.85	32.05
4256	NYSE	SSD	Thu, Sep 11, 2014	31.93	32.51	31.62	32.33
4255	NYSE	SSD	Wed, Sep 10, 2014	31.52	32.14	31.52	32.08
4254	NYSE	SSD	Tue, Sep 9, 2014	32.08	32.08	31.40	31.56
4253	NYSE	SSD	Mon, Sep 8, 2014	32.00	32.29	31.82	32.06
4252	NYSE	SSD	Fri, Sep 5, 2014	32.16	32.39	31.93	32.03
4251	NYSE	SSD	Thu, Sep 4, 2014	32.13	32.67	32.10	32.28
4250	NYSE	SSD	Wed, Sep 3, 2014	32.52	32.55	31.90	32.05
4249	NYSE	SSD	Tue, Sep 2, 2014	32.50	32.70	32.16	32.42
4248	NYSE	SSD	Fri, Aug 29, 2014	32.20	32.43	32.00	32.32
4247	NYSE	SSD	Thu, Aug 28, 2014	32.28	32.39	32.02	32.17
4246	NYSE	SSD	Wed, Aug 27, 2014	32.40	32.55	32.27	32.46
4245	NYSE	SSD	Tue, Aug 26, 2014	32.15	32.40	31.96	32.31
4244	NYSE	SSD	Mon, Aug 25, 2014	32.50	32.69	31.70	32.05
4243	NYSE	SSD	Fri, Aug 22, 2014	32.37	32.61	32.18	32.41
4242	NYSE	SSD	Thu, Aug 21, 2014	32.27	32.50	31.81	32.47
4241	NYSE	SSD	Wed, Aug 20, 2014	32.67	32.72	31.87	32.24
4240	NYSE	SSD	Tue, Aug 19, 2014	32.60	33.28	32.48	32.84
4239	NYSE	SSD	Mon, Aug 18, 2014	31.82	32.59	31.78	32.46
4238	NYSE	SSD	Fri, Aug 15, 2014	32.21	32.21	31.13	31.53
4237	NYSE	SSD	Thu, Aug 14, 2014	31.63	31.89	31.38	31.86
4236	NYSE	SSD	Wed, Aug 13, 2014	31.50	31.72	31.23	31.64
4235	NYSE	SSD	Tue, Aug 12, 2014	31.94	32.02	31.16	31.39
4234	NYSE	SSD	Mon, Aug 11, 2014	32.29	32.53	31.93	32.03
4233	NYSE	SSD	Fri, Aug 8, 2014	31.34	32.22	31.24	32.10
4232	NYSE	SSD	Thu, Aug 7, 2014	31.71	31.87	31.17	31.32
4231	NYSE	SSD	Wed, Aug 6, 2014	31.19	32.11	31.19	31.63
4230	NYSE	SSD	Tue, Aug 5, 2014	31.18	31.54	31.13	31.39
4229	NYSE	SSD	Mon, Aug 4, 2014	30.91	31.42	30.65	31.38
4228	NYSE	SSD	Fri, Aug 1, 2014	30.46	30.81	30.19	30.73
4227	NYSE	SSD	Thu, Jul 31, 2014	30.75	30.93	30.25	30.41
4226	NYSE	SSD	Wed, Jul 30, 2014	31.25	31.36	30.84	31.08
4225	NYSE	SSD	Tue, Jul 29, 2014	31.15	31.67	31.03	31.07
4224	NYSE	SSD	Mon, Jul 28, 2014	32.29	32.40	30.71	31.10
4223	NYSE	SSD	Fri, Jul 25, 2014	32.30	33.14	31.74	32.34
4222	NYSE	SSD	Thu, Jul 24, 2014	34.06	34.20	33.01	33.29
4221	NYSE	SSD	Wed, Jul 23, 2014	34.05	34.42	33.77	34.05
4220	NYSE	SSD	Tue, Jul 22, 2014	33.70	34.14	33.48	34.11
4219	NYSE	SSD	Mon, Jul 21, 2014	33.71	33.86	33.35	33.41
4218	NYSE	SSD	Fri, Jul 18, 2014	33.16	34.04	33.16	33.97
4217	NYSE	SSD	Thu, Jul 17, 2014	34.17	34.17	33.14	33.25
4216	NYSE	SSD	Wed, Jul 16, 2014	34.49	34.68	34.13	34.49
4215	NYSE	SSD	Tue, Jul 15, 2014	34.25	34.39	33.82	34.27
4214	NYSE	SSD	Mon, Jul 14, 2014	34.65	34.65	34.27	34.32
4213	NYSE	SSD	Fri, Jul 11, 2014	34.14	34.57	33.88	34.27
4212	NYSE	SSD	Thu, Jul 10, 2014	33.86	34.53	33.61	34.27
4211	NYSE	SSD	Wed, Jul 9, 2014	35.35	35.49	34.59	34.62
4210	NYSE	SSD	Tue, Jul 8, 2014	35.50	35.50	34.81	35.25
4209	NYSE	SSD	Mon, Jul 7, 2014	36.72	37.26	35.54	35.59
4208	NYSE	SSD	Thu, Jul 3, 2014	36.72	36.96	36.60	36.80
4207	NYSE	SSD	Wed, Jul 2, 2014	36.84	37.11	36.45	36.57
4206	NYSE	SSD	Tue, Jul 1, 2014	36.20	37.25	35.92	36.90
4205	NYSE	SSD	Mon, Jun 30, 2014	36.27	36.77	36.03	36.36
4204	NYSE	SSD	Fri, Jun 27, 2014	35.84	36.40	35.62	36.39
4203	NYSE	SSD	Thu, Jun 26, 2014	36.17	36.25	35.70	36.09
4202	NYSE	SSD	Wed, Jun 25, 2014	35.54	36.38	35.54	36.32
4201	NYSE	SSD	Tue, Jun 24, 2014	35.88	36.46	35.74	35.83
4200	NYSE	SSD	Mon, Jun 23, 2014	36.60	37.09	35.93	36.00
4199	NYSE	SSD	Fri, Jun 20, 2014	36.80	37.02	36.27	36.60
4198	NYSE	SSD	Thu, Jun 19, 2014	36.30	36.96	36.30	36.94
4197	NYSE	SSD	Wed, Jun 18, 2014	36.40	36.48	35.68	36.23
4196	NYSE	SSD	Tue, Jun 17, 2014	36.47	36.97	36.03	36.37
4195	NYSE	SSD	Mon, Jun 16, 2014	35.27	36.63	34.77	36.58
4194	NYSE	SSD	Fri, Jun 13, 2014	34.83	34.86	34.28	34.68
4193	NYSE	SSD	Thu, Jun 12, 2014	34.71	34.98	34.34	34.64
4192	NYSE	SSD	Wed, Jun 11, 2014	34.99	35.05	34.30	34.70
4191	NYSE	SSD	Tue, Jun 10, 2014	35.38	35.53	34.98	35.22
4190	NYSE	SSD	Mon, Jun 9, 2014	34.96	35.60	34.92	35.45
4189	NYSE	SSD	Fri, Jun 6, 2014	34.22	35.24	34.22	35.07
4188	NYSE	SSD	Thu, Jun 5, 2014	33.06	34.04	33.03	34.02
4187	NYSE	SSD	Wed, Jun 4, 2014	32.34	33.10	32.24	33.02
4186	NYSE	SSD	Tue, Jun 3, 2014	32.75	32.93	32.22	32.46
4185	NYSE	SSD	Mon, Jun 2, 2014	33.25	33.25	32.67	32.82
4184	NYSE	SSD	Fri, May 30, 2014	33.49	33.49	33.18	33.26
4183	NYSE	SSD	Thu, May 29, 2014	33.53	33.81	33.20	33.45
4182	NYSE	SSD	Wed, May 28, 2014	33.85	34.04	33.33	33.41
4181	NYSE	SSD	Tue, May 27, 2014	33.84	34.03	33.66	33.90
4180	NYSE	SSD	Fri, May 23, 2014	32.77	33.70	32.62	33.64
4179	NYSE	SSD	Thu, May 22, 2014	31.90	32.80	31.83	32.74
4178	NYSE	SSD	Wed, May 21, 2014	32.01	32.26	31.40	31.92
4177	NYSE	SSD	Tue, May 20, 2014	32.66	32.86	31.80	31.91
4176	NYSE	SSD	Mon, May 19, 2014	32.31	32.83	32.27	32.83
4175	NYSE	SSD	Fri, May 16, 2014	32.90	33.16	32.21	32.50
4174	NYSE	SSD	Thu, May 15, 2014	34.15	34.26	32.89	32.98
4173	NYSE	SSD	Wed, May 14, 2014	34.62	34.79	34.15	34.36
4172	NYSE	SSD	Tue, May 13, 2014	34.79	34.89	34.46	34.69
4171	NYSE	SSD	Mon, May 12, 2014	33.77	34.91	33.47	34.83
4170	NYSE	SSD	Fri, May 9, 2014	32.03	33.62	31.94	33.59
4169	NYSE	SSD	Thu, May 8, 2014	32.41	32.82	31.91	32.20
4168	NYSE	SSD	Wed, May 7, 2014	32.48	32.63	31.96	32.40
4167	NYSE	SSD	Tue, May 6, 2014	33.44	33.53	32.26	32.42
4166	NYSE	SSD	Mon, May 5, 2014	33.50	33.93	33.31	33.57
4165	NYSE	SSD	Fri, May 2, 2014	33.62	34.34	33.34	33.84
4164	NYSE	SSD	Thu, May 1, 2014	32.70	33.53	32.33	33.49
4163	NYSE	SSD	Wed, Apr 30, 2014	33.68	33.70	32.56	32.79
4162	NYSE	SSD	Tue, Apr 29, 2014	34.07	34.20	33.61	33.76
4161	NYSE	SSD	Mon, Apr 28, 2014	33.62	34.15	32.63	33.91
4160	NYSE	SSD	Fri, Apr 25, 2014	32.87	33.76	31.72	33.31
4159	NYSE	SSD	Thu, Apr 24, 2014	33.11	33.11	32.32	32.62
4158	NYSE	SSD	Wed, Apr 23, 2014	33.35	33.41	32.73	32.80
4157	NYSE	SSD	Tue, Apr 22, 2014	33.41	33.68	33.23	33.43
4156	NYSE	SSD	Mon, Apr 21, 2014	33.18	33.40	32.74	33.40
4155	NYSE	SSD	Thu, Apr 17, 2014	32.83	33.33	32.70	33.09
4154	NYSE	SSD	Wed, Apr 16, 2014	32.73	33.06	32.58	32.88
4153	NYSE	SSD	Tue, Apr 15, 2014	32.39	32.75	31.99	32.42
4152	NYSE	SSD	Mon, Apr 14, 2014	32.99	32.99	32.21	32.37
4151	NYSE	SSD	Fri, Apr 11, 2014	32.53	33.01	32.42	32.57
4150	NYSE	SSD	Thu, Apr 10, 2014	33.57	33.59	32.76	32.89
4149	NYSE	SSD	Wed, Apr 9, 2014	33.51	33.87	33.14	33.63
4148	NYSE	SSD	Tue, Apr 8, 2014	33.22	33.51	32.92	33.35
4147	NYSE	SSD	Mon, Apr 7, 2014	33.92	34.14	33.22	33.25
4146	NYSE	SSD	Fri, Apr 4, 2014	35.16	35.49	34.02	34.06
4145	NYSE	SSD	Thu, Apr 3, 2014	35.51	35.51	34.76	34.81
4144	NYSE	SSD	Wed, Apr 2, 2014	35.62	35.74	35.25	35.52
4143	NYSE	SSD	Tue, Apr 1, 2014	35.28	35.74	35.11	35.63
4142	NYSE	SSD	Mon, Mar 31, 2014	34.54	35.37	34.34	35.33
4141	NYSE	SSD	Fri, Mar 28, 2014	34.00	34.68	33.93	34.35
4140	NYSE	SSD	Thu, Mar 27, 2014	33.77	34.07	33.52	34.00
4139	NYSE	SSD	Wed, Mar 26, 2014	35.29	35.29	33.73	33.78
4138	NYSE	SSD	Tue, Mar 25, 2014	35.03	35.38	34.81	35.10
4137	NYSE	SSD	Mon, Mar 24, 2014	35.13	35.39	34.49	34.71
4136	NYSE	SSD	Fri, Mar 21, 2014	35.24	35.82	34.81	34.94
4135	NYSE	SSD	Thu, Mar 20, 2014	35.51	35.65	35.00	35.08
4134	NYSE	SSD	Wed, Mar 19, 2014	36.15	36.31	35.32	35.54
4133	NYSE	SSD	Tue, Mar 18, 2014	35.56	36.20	35.42	36.11
4132	NYSE	SSD	Mon, Mar 17, 2014	34.69	35.64	34.69	35.50
4131	NYSE	SSD	Fri, Mar 14, 2014	34.16	34.72	34.04	34.53
4130	NYSE	SSD	Thu, Mar 13, 2014	35.18	35.18	34.00	34.17
4129	NYSE	SSD	Wed, Mar 12, 2014	35.01	35.29	34.78	35.16
4128	NYSE	SSD	Tue, Mar 11, 2014	35.56	35.59	34.99	35.28
4127	NYSE	SSD	Mon, Mar 10, 2014	35.35	35.58	35.04	35.58
4126	NYSE	SSD	Fri, Mar 7, 2014	35.76	35.83	35.33	35.45
4125	NYSE	SSD	Thu, Mar 6, 2014	35.48	35.67	35.35	35.64
4124	NYSE	SSD	Wed, Mar 5, 2014	35.66	35.69	35.23	35.39
4123	NYSE	SSD	Tue, Mar 4, 2014	35.13	36.18	35.13	35.77
4122	NYSE	SSD	Mon, Mar 3, 2014	35.04	35.04	34.15	34.69
4121	NYSE	SSD	Fri, Feb 28, 2014	35.55	35.87	35.18	35.35
4120	NYSE	SSD	Thu, Feb 27, 2014	35.11	35.55	34.92	35.50
4119	NYSE	SSD	Wed, Feb 26, 2014	34.19	35.48	34.03	35.26
4118	NYSE	SSD	Tue, Feb 25, 2014	34.40	34.56	34.00	34.11
4117	NYSE	SSD	Mon, Feb 24, 2014	34.20	35.03	33.94	34.44
4116	NYSE	SSD	Fri, Feb 21, 2014	34.96	35.13	34.11	34.18
4115	NYSE	SSD	Thu, Feb 20, 2014	34.17	34.92	34.16	34.82
4114	NYSE	SSD	Wed, Feb 19, 2014	34.54	34.95	34.19	34.19
4113	NYSE	SSD	Tue, Feb 18, 2014	34.18	34.99	34.18	34.66
4112	NYSE	SSD	Fri, Feb 14, 2014	33.94	34.48	33.89	34.11
4111	NYSE	SSD	Thu, Feb 13, 2014	33.35	34.14	33.12	33.90
4110	NYSE	SSD	Wed, Feb 12, 2014	33.50	33.98	33.28	33.65
4109	NYSE	SSD	Tue, Feb 11, 2014	32.53	33.73	32.35	33.49
4108	NYSE	SSD	Mon, Feb 10, 2014	32.63	32.63	32.00	32.54
4107	NYSE	SSD	Fri, Feb 7, 2014	31.65	33.02	31.19	32.69
4106	NYSE	SSD	Thu, Feb 6, 2014	31.48	32.14	31.43	31.58
4105	NYSE	SSD	Wed, Feb 5, 2014	31.27	31.92	30.88	31.45
4104	NYSE	SSD	Tue, Feb 4, 2014	31.64	32.05	31.09	31.32
4103	NYSE	SSD	Mon, Feb 3, 2014	32.60	32.79	31.24	31.45
4102	NYSE	SSD	Fri, Jan 31, 2014	32.26	32.98	32.14	32.60
4101	NYSE	SSD	Thu, Jan 30, 2014	33.33	33.50	32.79	32.84
4100	NYSE	SSD	Wed, Jan 29, 2014	32.95	33.38	32.91	33.08
4099	NYSE	SSD	Tue, Jan 28, 2014	32.75	33.39	32.72	33.30
4098	NYSE	SSD	Mon, Jan 27, 2014	32.87	33.10	32.00	32.65
4097	NYSE	SSD	Fri, Jan 24, 2014	34.05	34.15	32.54	32.70
4096	NYSE	SSD	Thu, Jan 23, 2014	34.22	34.40	33.93	34.35
4095	NYSE	SSD	Wed, Jan 22, 2014	34.42	34.47	33.79	34.24
4094	NYSE	SSD	Tue, Jan 21, 2014	34.48	34.69	34.20	34.42
4093	NYSE	SSD	Fri, Jan 17, 2014	34.79	34.79	34.22	34.34
4092	NYSE	SSD	Thu, Jan 16, 2014	34.51	34.92	34.39	34.82
4091	NYSE	SSD	Wed, Jan 15, 2014	34.15	34.66	33.85	34.63
4090	NYSE	SSD	Tue, Jan 14, 2014	34.10	34.28	33.87	34.09
4089	NYSE	SSD	Mon, Jan 13, 2014	34.46	34.55	33.85	33.95
4088	NYSE	SSD	Fri, Jan 10, 2014	34.69	34.88	34.50	34.63
4087	NYSE	SSD	Thu, Jan 9, 2014	34.63	34.72	34.29	34.62
4086	NYSE	SSD	Wed, Jan 8, 2014	34.70	35.14	34.39	34.50
4085	NYSE	SSD	Tue, Jan 7, 2014	34.84	35.18	34.62	34.68
4084	NYSE	SSD	Mon, Jan 6, 2014	35.98	36.13	34.75	34.76
4083	NYSE	SSD	Fri, Jan 3, 2014	36.27	36.62	35.77	35.87
4082	NYSE	SSD	Thu, Jan 2, 2014	36.77	36.81	35.93	36.25
4081	NYSE	SSD	Tue, Dec 31, 2013	36.97	37.17	36.70	36.73
4080	NYSE	SSD	Mon, Dec 30, 2013	36.80	37.06	36.80	36.94
4079	NYSE	SSD	Fri, Dec 27, 2013	37.30	37.30	36.82	36.97
4078	NYSE	SSD	Thu, Dec 26, 2013	37.18	37.49	37.11	37.23
4077	NYSE	SSD	Tue, Dec 24, 2013	37.12	37.40	37.06	37.09
4076	NYSE	SSD	Mon, Dec 23, 2013	36.99	37.25	36.67	37.18
4075	NYSE	SSD	Fri, Dec 20, 2013	36.21	36.96	36.21	36.96
4074	NYSE	SSD	Thu, Dec 19, 2013	35.89	36.31	35.74	36.26
4073	NYSE	SSD	Wed, Dec 18, 2013	35.21	36.35	35.21	35.97
4072	NYSE	SSD	Tue, Dec 17, 2013	35.44	35.61	35.09	35.21
4071	NYSE	SSD	Mon, Dec 16, 2013	35.39	35.77	35.29	35.46
4070	NYSE	SSD	Fri, Dec 13, 2013	35.25	35.45	35.01	35.35
4069	NYSE	SSD	Thu, Dec 12, 2013	34.86	35.50	34.72	35.11
4068	NYSE	SSD	Wed, Dec 11, 2013	34.94	35.04	34.44	34.86
4067	NYSE	SSD	Tue, Dec 10, 2013	35.44	35.68	34.91	34.96
4066	NYSE	SSD	Mon, Dec 9, 2013	35.42	35.65	35.23	35.46
4065	NYSE	SSD	Fri, Dec 6, 2013	35.82	36.30	35.57	35.58
4064	NYSE	SSD	Thu, Dec 5, 2013	35.07	35.53	35.07	35.37
4063	NYSE	SSD	Wed, Dec 4, 2013	35.06	35.65	34.89	35.13
4062	NYSE	SSD	Tue, Dec 3, 2013	35.25	35.34	34.92	35.11
4061	NYSE	SSD	Mon, Dec 2, 2013	36.21	36.21	35.37	35.37
4060	NYSE	SSD	Fri, Nov 29, 2013	36.45	36.55	36.25	36.30
4059	NYSE	SSD	Wed, Nov 27, 2013	35.93	36.58	35.46	36.40
4058	NYSE	SSD	Tue, Nov 26, 2013	35.88	36.12	35.52	35.88
4057	NYSE	SSD	Mon, Nov 25, 2013	35.87	35.95	35.71	35.76
4056	NYSE	SSD	Fri, Nov 22, 2013	35.85	35.91	35.50	35.78
4055	NYSE	SSD	Thu, Nov 21, 2013	35.34	35.97	34.82	35.89
4054	NYSE	SSD	Wed, Nov 20, 2013	35.55	35.94	35.09	35.14
4053	NYSE	SSD	Tue, Nov 19, 2013	35.47	35.89	35.27	35.40
4052	NYSE	SSD	Mon, Nov 18, 2013	36.04	36.15	35.43	35.56
4051	NYSE	SSD	Fri, Nov 15, 2013	35.92	36.10	35.70	35.91
4050	NYSE	SSD	Thu, Nov 14, 2013	35.89	36.21	35.50	35.99
4049	NYSE	SSD	Wed, Nov 13, 2013	35.41	36.32	35.41	35.98
4048	NYSE	SSD	Tue, Nov 12, 2013	35.33	35.76	35.30	35.60
4047	NYSE	SSD	Mon, Nov 11, 2013	35.47	35.82	35.23	35.53
4046	NYSE	SSD	Fri, Nov 8, 2013	34.67	35.74	34.48	35.62
4045	NYSE	SSD	Thu, Nov 7, 2013	35.80	35.99	34.72	34.72
4044	NYSE	SSD	Wed, Nov 6, 2013	35.51	35.70	35.18	35.64
4043	NYSE	SSD	Tue, Nov 5, 2013	35.30	35.60	34.89	35.30
4042	NYSE	SSD	Mon, Nov 4, 2013	35.65	35.88	35.46	35.51
4041	NYSE	SSD	Fri, Nov 1, 2013	35.38	35.88	34.98	35.48
4040	NYSE	SSD	Thu, Oct 31, 2013	35.90	36.08	35.45	35.45
4039	NYSE	SSD	Wed, Oct 30, 2013	35.91	36.33	35.56	35.86
4038	NYSE	SSD	Tue, Oct 29, 2013	36.74	37.14	35.46	35.78
4037	NYSE	SSD	Mon, Oct 28, 2013	35.96	36.60	35.79	36.51
4036	NYSE	SSD	Fri, Oct 25, 2013	34.80	37.03	34.36	35.82
4035	NYSE	SSD	Thu, Oct 24, 2013	33.42	34.05	33.29	33.95
4034	NYSE	SSD	Wed, Oct 23, 2013	33.84	34.06	33.17	33.44
4033	NYSE	SSD	Tue, Oct 22, 2013	33.39	33.98	33.24	33.88
4032	NYSE	SSD	Mon, Oct 21, 2013	33.06	33.21	32.63	33.20
4031	NYSE	SSD	Fri, Oct 18, 2013	32.35	33.13	32.02	33.05
4030	NYSE	SSD	Thu, Oct 17, 2013	31.16	32.09	31.16	32.05
4029	NYSE	SSD	Wed, Oct 16, 2013	31.55	31.65	31.11	31.27
4028	NYSE	SSD	Tue, Oct 15, 2013	32.09	32.09	31.02	31.40
4027	NYSE	SSD	Mon, Oct 14, 2013	32.01	32.59	31.94	32.15
4026	NYSE	SSD	Fri, Oct 11, 2013	31.26	32.28	31.26	32.25
4025	NYSE	SSD	Thu, Oct 10, 2013	30.98	31.46	30.92	31.36
4024	NYSE	SSD	Wed, Oct 9, 2013	30.95	31.19	30.50	30.58
4023	NYSE	SSD	Tue, Oct 8, 2013	31.50	31.51	30.82	30.82
4022	NYSE	SSD	Mon, Oct 7, 2013	31.47	31.61	31.15	31.40
4021	NYSE	SSD	Fri, Oct 4, 2013	31.47	31.87	31.42	31.71
4020	NYSE	SSD	Thu, Oct 3, 2013	32.28	32.55	31.35	31.55
4019	NYSE	SSD	Wed, Oct 2, 2013	32.63	32.68	32.31	32.36
4018	NYSE	SSD	Tue, Oct 1, 2013	32.31	32.87	32.31	32.82
4017	NYSE	SSD	Mon, Sep 30, 2013	32.28	32.80	32.28	32.57
4016	NYSE	SSD	Fri, Sep 27, 2013	32.34	32.86	32.34	32.71
4015	NYSE	SSD	Thu, Sep 26, 2013	32.47	32.73	32.08	32.72
4014	NYSE	SSD	Wed, Sep 25, 2013	32.46	32.96	32.34	32.38
4013	NYSE	SSD	Tue, Sep 24, 2013	32.26	32.77	31.94	32.62
4012	NYSE	SSD	Mon, Sep 23, 2013	32.33	32.51	32.11	32.18
4011	NYSE	SSD	Fri, Sep 20, 2013	32.54	32.73	32.04	32.31
4010	NYSE	SSD	Thu, Sep 19, 2013	32.77	33.00	32.23	32.33
4009	NYSE	SSD	Wed, Sep 18, 2013	31.98	33.00	31.49	32.73
4008	NYSE	SSD	Tue, Sep 17, 2013	31.97	32.15	31.87	31.96
4007	NYSE	SSD	Mon, Sep 16, 2013	32.40	32.50	31.87	31.97
4006	NYSE	SSD	Fri, Sep 13, 2013	32.08	32.18	31.81	31.97
4005	NYSE	SSD	Thu, Sep 12, 2013	32.12	32.50	31.91	31.92
4004	NYSE	SSD	Wed, Sep 11, 2013	32.50	32.53	32.04	32.12
4003	NYSE	SSD	Tue, Sep 10, 2013	32.49	32.55	32.01	32.50
4002	NYSE	SSD	Mon, Sep 9, 2013	31.53	32.41	31.48	32.39
4001	NYSE	SSD	Fri, Sep 6, 2013	31.13	31.59	30.53	31.36
4000	NYSE	SSD	Thu, Sep 5, 2013	31.27	31.27	30.79	30.91
3999	NYSE	SSD	Wed, Sep 4, 2013	31.47	31.92	31.09	31.19
3998	NYSE	SSD	Tue, Sep 3, 2013	31.67	32.17	31.26	31.47
3997	NYSE	SSD	Fri, Aug 30, 2013	30.91	31.46	30.76	31.27
3996	NYSE	SSD	Thu, Aug 29, 2013	30.88	31.78	30.80	30.96
3995	NYSE	SSD	Wed, Aug 28, 2013	31.13	31.53	30.85	30.89
3994	NYSE	SSD	Tue, Aug 27, 2013	31.65	31.77	31.02	31.07
3993	NYSE	SSD	Mon, Aug 26, 2013	31.77	32.28	31.70	31.96
3992	NYSE	SSD	Fri, Aug 23, 2013	31.87	31.87	31.17	31.65
3991	NYSE	SSD	Thu, Aug 22, 2013	31.41	31.90	31.34	31.86
3990	NYSE	SSD	Wed, Aug 21, 2013	31.58	31.71	31.20	31.30
3989	NYSE	SSD	Tue, Aug 20, 2013	31.26	32.22	31.08	31.72
3988	NYSE	SSD	Mon, Aug 19, 2013	32.00	32.05	31.09	31.13
3987	NYSE	SSD	Fri, Aug 16, 2013	31.99	32.50	31.88	32.00
3986	NYSE	SSD	Thu, Aug 15, 2013	31.72	32.17	31.33	32.03
3985	NYSE	SSD	Wed, Aug 14, 2013	31.93	32.17	31.71	32.10
3984	NYSE	SSD	Tue, Aug 13, 2013	32.43	32.46	31.88	31.96
3983	NYSE	SSD	Mon, Aug 12, 2013	32.23	32.60	32.13	32.51
3982	NYSE	SSD	Fri, Aug 9, 2013	32.33	32.55	32.10	32.39
3981	NYSE	SSD	Thu, Aug 8, 2013	32.50	32.60	32.34	32.43
3980	NYSE	SSD	Wed, Aug 7, 2013	32.26	32.40	32.06	32.31
3979	NYSE	SSD	Tue, Aug 6, 2013	32.91	33.05	32.19	32.28
3978	NYSE	SSD	Mon, Aug 5, 2013	33.28	33.40	32.87	33.03
3977	NYSE	SSD	Fri, Aug 2, 2013	33.08	33.44	32.73	33.34
3976	NYSE	SSD	Thu, Aug 1, 2013	33.25	33.60	32.99	33.15
3975	NYSE	SSD	Wed, Jul 31, 2013	33.08	33.43	32.99	33.02
3974	NYSE	SSD	Tue, Jul 30, 2013	32.00	33.12	32.00	32.97
3973	NYSE	SSD	Mon, Jul 29, 2013	32.32	32.32	31.65	31.90
3972	NYSE	SSD	Fri, Jul 26, 2013	30.89	33.32	30.65	32.44
3971	NYSE	SSD	Thu, Jul 25, 2013	30.91	31.17	30.43	31.00
3970	NYSE	SSD	Wed, Jul 24, 2013	31.78	31.87	30.89	30.95
3969	NYSE	SSD	Tue, Jul 23, 2013	31.89	32.06	31.68	31.79
3968	NYSE	SSD	Mon, Jul 22, 2013	32.63	32.72	31.82	31.88
3967	NYSE	SSD	Fri, Jul 19, 2013	31.80	32.67	31.73	32.65
3966	NYSE	SSD	Thu, Jul 18, 2013	31.60	32.03	31.35	31.76
3965	NYSE	SSD	Wed, Jul 17, 2013	31.71	31.75	31.19	31.60
3964	NYSE	SSD	Tue, Jul 16, 2013	31.55	31.75	31.31	31.58
3963	NYSE	SSD	Mon, Jul 15, 2013	31.53	31.63	31.32	31.53
3962	NYSE	SSD	Fri, Jul 12, 2013	31.26	31.70	31.20	31.46
3961	NYSE	SSD	Thu, Jul 11, 2013	30.53	31.42	30.53	31.37
3960	NYSE	SSD	Wed, Jul 10, 2013	30.36	30.48	30.03	30.09
3959	NYSE	SSD	Tue, Jul 9, 2013	29.70	30.46	29.66	30.43
3958	NYSE	SSD	Mon, Jul 8, 2013	29.77	29.85	29.50	29.58
3957	NYSE	SSD	Fri, Jul 5, 2013	29.96	29.99	29.15	29.64
3956	NYSE	SSD	Wed, Jul 3, 2013	29.34	29.65	29.28	29.57
3955	NYSE	SSD	Tue, Jul 2, 2013	29.89	30.09	29.39	29.47
3954	NYSE	SSD	Mon, Jul 1, 2013	29.44	30.04	29.44	29.94
3953	NYSE	SSD	Fri, Jun 28, 2013	29.00	29.60	28.74	29.42
3952	NYSE	SSD	Thu, Jun 27, 2013	28.41	29.13	28.19	29.08
3951	NYSE	SSD	Wed, Jun 26, 2013	28.38	28.73	28.10	28.21
3950	NYSE	SSD	Tue, Jun 25, 2013	28.22	28.51	28.15	28.21
3949	NYSE	SSD	Mon, Jun 24, 2013	28.19	28.42	27.66	27.87
3948	NYSE	SSD	Fri, Jun 21, 2013	28.17	28.76	28.02	28.59
3947	NYSE	SSD	Thu, Jun 20, 2013	28.23	28.23	27.49	27.94
3946	NYSE	SSD	Wed, Jun 19, 2013	29.53	29.62	28.55	28.59
3945	NYSE	SSD	Tue, Jun 18, 2013	29.00	29.59	28.77	29.52
3944	NYSE	SSD	Mon, Jun 17, 2013	28.82	29.08	28.62	28.90
3943	NYSE	SSD	Fri, Jun 14, 2013	28.53	28.72	28.32	28.50
3942	NYSE	SSD	Thu, Jun 13, 2013	28.05	28.74	28.03	28.56
3941	NYSE	SSD	Wed, Jun 12, 2013	28.33	28.44	27.89	28.05
3940	NYSE	SSD	Tue, Jun 11, 2013	28.49	28.52	28.09	28.21
3939	NYSE	SSD	Mon, Jun 10, 2013	28.82	28.91	28.45	28.74
3938	NYSE	SSD	Fri, Jun 7, 2013	29.12	29.19	28.48	28.74
3937	NYSE	SSD	Thu, Jun 6, 2013	28.70	29.08	28.52	28.91
3936	NYSE	SSD	Wed, Jun 5, 2013	28.92	29.34	28.63	28.66
3935	NYSE	SSD	Tue, Jun 4, 2013	29.35	29.71	28.88	29.01
3934	NYSE	SSD	Mon, Jun 3, 2013	29.32	29.63	28.95	29.38
3933	NYSE	SSD	Fri, May 31, 2013	29.20	29.71	29.18	29.27
3932	NYSE	SSD	Thu, May 30, 2013	29.24	29.49	28.82	29.36
3931	NYSE	SSD	Wed, May 29, 2013	29.37	29.39	28.68	29.16
3930	NYSE	SSD	Tue, May 28, 2013	29.48	30.01	29.20	29.49
3929	NYSE	SSD	Fri, May 24, 2013	28.93	29.09	28.61	29.08
3928	NYSE	SSD	Thu, May 23, 2013	28.67	29.23	28.60	29.02
3927	NYSE	SSD	Wed, May 22, 2013	29.70	30.08	28.85	29.00
3926	NYSE	SSD	Tue, May 21, 2013	28.92	29.68	28.77	29.56
3925	NYSE	SSD	Mon, May 20, 2013	28.75	29.00	28.63	28.88
3924	NYSE	SSD	Fri, May 17, 2013	29.10	29.16	28.71	28.90
3923	NYSE	SSD	Thu, May 16, 2013	29.07	29.22	28.78	28.99
3922	NYSE	SSD	Wed, May 15, 2013	29.24	29.32	29.00	29.24
3921	NYSE	SSD	Tue, May 14, 2013	28.71	29.43	28.64	29.39
3920	NYSE	SSD	Mon, May 13, 2013	28.73	28.80	28.57	28.75
3919	NYSE	SSD	Fri, May 10, 2013	28.75	28.90	28.63	28.75
3918	NYSE	SSD	Thu, May 9, 2013	28.82	28.95	28.61	28.70
3917	NYSE	SSD	Wed, May 8, 2013	28.77	28.97	28.68	28.82
3916	NYSE	SSD	Tue, May 7, 2013	28.73	29.00	28.60	28.76
3915	NYSE	SSD	Mon, May 6, 2013	28.56	28.72	28.25	28.66
3914	NYSE	SSD	Fri, May 3, 2013	28.40	29.17	28.40	28.47
3913	NYSE	SSD	Thu, May 2, 2013	28.08	28.18	27.95	28.14
3912	NYSE	SSD	Wed, May 1, 2013	28.53	28.57	27.82	27.98
3911	NYSE	SSD	Tue, Apr 30, 2013	28.52	28.90	28.24	28.74
3910	NYSE	SSD	Mon, Apr 29, 2013	28.34	28.66	28.14	28.60
3909	NYSE	SSD	Fri, Apr 26, 2013	30.77	30.87	28.40	28.89
3908	NYSE	SSD	Thu, Apr 25, 2013	32.00	32.42	31.61	31.72
3907	NYSE	SSD	Wed, Apr 24, 2013	31.60	31.90	31.42	31.86
3906	NYSE	SSD	Tue, Apr 23, 2013	31.13	31.78	31.08	31.58
3905	NYSE	SSD	Mon, Apr 22, 2013	30.88	31.01	30.31	30.88
3904	NYSE	SSD	Fri, Apr 19, 2013	30.34	31.01	30.21	30.89
3903	NYSE	SSD	Thu, Apr 18, 2013	30.29	30.77	30.15	30.35
3902	NYSE	SSD	Wed, Apr 17, 2013	30.62	30.62	30.01	30.34
3901	NYSE	SSD	Tue, Apr 16, 2013	30.48	30.89	30.25	30.80
3900	NYSE	SSD	Mon, Apr 15, 2013	30.97	30.97	29.98	30.15
3899	NYSE	SSD	Fri, Apr 12, 2013	30.94	31.30	30.63	31.08
3898	NYSE	SSD	Thu, Apr 11, 2013	30.68	31.14	30.63	31.10
3897	NYSE	SSD	Wed, Apr 10, 2013	30.58	30.89	30.03	30.76
3896	NYSE	SSD	Tue, Apr 9, 2013	30.63	30.71	30.32	30.49
3895	NYSE	SSD	Mon, Apr 8, 2013	29.85	30.70	29.71	30.64
3894	NYSE	SSD	Fri, Apr 5, 2013	29.39	29.87	29.28	29.76
3893	NYSE	SSD	Thu, Apr 4, 2013	29.60	29.98	29.30	29.96
3892	NYSE	SSD	Wed, Apr 3, 2013	29.76	30.01	29.37	29.51
3891	NYSE	SSD	Tue, Apr 2, 2013	30.66	30.78	29.70	29.78
3890	NYSE	SSD	Mon, Apr 1, 2013	30.64	30.75	30.37	30.51
3889	NYSE	SSD	Thu, Mar 28, 2013	30.88	31.10	30.60	30.61
3888	NYSE	SSD	Wed, Mar 27, 2013	30.70	30.93	30.41	30.83
3887	NYSE	SSD	Tue, Mar 26, 2013	30.93	31.09	30.71	31.00
3886	NYSE	SSD	Mon, Mar 25, 2013	31.06	31.50	30.62	30.84
3885	NYSE	SSD	Fri, Mar 22, 2013	30.96	31.17	30.77	31.04
3884	NYSE	SSD	Thu, Mar 21, 2013	31.01	31.27	30.65	30.87
3883	NYSE	SSD	Wed, Mar 20, 2013	30.95	31.31	30.95	31.19
3882	NYSE	SSD	Tue, Mar 19, 2013	30.97	31.21	30.54	30.80
3881	NYSE	SSD	Mon, Mar 18, 2013	30.57	31.06	30.50	30.88
3880	NYSE	SSD	Fri, Mar 15, 2013	30.69	31.01	30.64	31.00
3879	NYSE	SSD	Thu, Mar 14, 2013	30.25	30.86	30.25	30.63
3878	NYSE	SSD	Wed, Mar 13, 2013	30.03	30.44	29.82	30.21
3877	NYSE	SSD	Tue, Mar 12, 2013	30.12	30.24	29.89	30.02
3876	NYSE	SSD	Mon, Mar 11, 2013	30.30	30.42	30.06	30.20
3875	NYSE	SSD	Fri, Mar 8, 2013	30.27	30.40	29.77	30.31
3874	NYSE	SSD	Thu, Mar 7, 2013	29.90	30.38	29.79	30.01
3873	NYSE	SSD	Wed, Mar 6, 2013	29.54	30.08	29.51	29.96
3872	NYSE	SSD	Tue, Mar 5, 2013	29.49	29.79	29.40	29.43
3871	NYSE	SSD	Mon, Mar 4, 2013	29.15	29.46	29.00	29.34
3870	NYSE	SSD	Fri, Mar 1, 2013	28.89	29.41	28.87	29.29
3869	NYSE	SSD	Thu, Feb 28, 2013	29.09	29.58	28.68	29.10
3868	NYSE	SSD	Wed, Feb 27, 2013	28.64	29.26	28.64	29.11
3867	NYSE	SSD	Tue, Feb 26, 2013	28.22	28.84	27.92	28.70
3866	NYSE	SSD	Mon, Feb 25, 2013	29.08	29.08	28.00	28.01
3865	NYSE	SSD	Fri, Feb 22, 2013	28.79	28.93	28.53	28.91
3864	NYSE	SSD	Thu, Feb 21, 2013	28.98	29.19	28.34	28.64
3863	NYSE	SSD	Wed, Feb 20, 2013	29.65	29.82	28.97	28.97
3862	NYSE	SSD	Tue, Feb 19, 2013	29.76	29.86	29.41	29.74
3861	NYSE	SSD	Fri, Feb 15, 2013	29.89	29.95	29.69	29.76
3860	NYSE	SSD	Thu, Feb 14, 2013	29.81	30.00	29.73	29.79
3859	NYSE	SSD	Wed, Feb 13, 2013	30.12	30.19	29.82	29.91
3858	NYSE	SSD	Tue, Feb 12, 2013	29.77	30.19	29.65	29.93
3857	NYSE	SSD	Mon, Feb 11, 2013	30.30	30.75	29.63	29.79
3856	NYSE	SSD	Fri, Feb 8, 2013	31.20	32.00	29.04	29.71
3855	NYSE	SSD	Thu, Feb 7, 2013	31.97	32.01	31.34	31.79
3854	NYSE	SSD	Wed, Feb 6, 2013	31.84	32.10	31.72	31.97
3853	NYSE	SSD	Tue, Feb 5, 2013	32.03	32.24	31.89	31.96
3852	NYSE	SSD	Mon, Feb 4, 2013	32.58	32.78	31.92	31.96
3851	NYSE	SSD	Fri, Feb 1, 2013	32.68	33.11	32.52	32.78
3850	NYSE	SSD	Thu, Jan 31, 2013	32.48	32.62	32.31	32.42
3849	NYSE	SSD	Wed, Jan 30, 2013	33.01	33.01	32.50	32.62
3848	NYSE	SSD	Tue, Jan 29, 2013	32.60	33.10	32.47	33.07
3847	NYSE	SSD	Mon, Jan 28, 2013	32.92	33.11	32.33	32.69
3846	NYSE	SSD	Fri, Jan 25, 2013	32.64	32.89	32.48	32.89
3845	NYSE	SSD	Thu, Jan 24, 2013	32.48	32.95	32.42	32.47
3844	NYSE	SSD	Wed, Jan 23, 2013	32.56	32.75	32.40	32.51
3843	NYSE	SSD	Tue, Jan 22, 2013	32.70	32.87	32.28	32.56
3842	NYSE	SSD	Fri, Jan 18, 2013	32.85	32.90	32.45	32.72
3841	NYSE	SSD	Thu, Jan 17, 2013	32.43	33.00	32.18	32.88
3840	NYSE	SSD	Wed, Jan 16, 2013	32.26	32.33	31.93	32.21
3839	NYSE	SSD	Tue, Jan 15, 2013	32.03	32.36	31.93	32.29
3838	NYSE	SSD	Mon, Jan 14, 2013	31.92	32.36	31.77	32.14
3837	NYSE	SSD	Fri, Jan 11, 2013	32.50	32.86	32.33	32.66
3836	NYSE	SSD	Thu, Jan 10, 2013	33.63	33.63	32.88	33.09
3835	NYSE	SSD	Wed, Jan 9, 2013	33.54	33.61	33.25	33.40
3834	NYSE	SSD	Tue, Jan 8, 2013	33.38	33.62	33.20	33.42
3833	NYSE	SSD	Mon, Jan 7, 2013	33.54	33.89	33.35	33.44
3832	NYSE	SSD	Fri, Jan 4, 2013	33.83	34.33	33.63	33.83
3831	NYSE	SSD	Thu, Jan 3, 2013	33.85	34.06	33.55	33.65
3830	NYSE	SSD	Wed, Jan 2, 2013	33.73	34.17	33.51	33.87
3829	NYSE	SSD	Mon, Dec 31, 2012	31.89	32.94	31.87	32.79
3828	NYSE	SSD	Fri, Dec 28, 2012	31.81	32.38	31.81	32.00
3827	NYSE	SSD	Thu, Dec 27, 2012	32.08	32.10	31.56	31.99
3826	NYSE	SSD	Wed, Dec 26, 2012	32.42	32.56	32.01	32.10
3825	NYSE	SSD	Mon, Dec 24, 2012	32.39	32.51	32.00	32.39
3824	NYSE	SSD	Fri, Dec 21, 2012	33.20	33.38	32.09	32.40
3823	NYSE	SSD	Thu, Dec 20, 2012	33.38	33.85	33.38	33.74
3822	NYSE	SSD	Wed, Dec 19, 2012	33.29	33.67	33.05	33.44
3821	NYSE	SSD	Tue, Dec 18, 2012	32.65	33.36	32.60	33.36
3820	NYSE	SSD	Mon, Dec 17, 2012	32.21	32.55	32.16	32.53
3819	NYSE	SSD	Fri, Dec 14, 2012	31.86	32.58	31.54	32.07
3818	NYSE	SSD	Thu, Dec 13, 2012	32.47	32.92	31.79	31.99
3817	NYSE	SSD	Wed, Dec 12, 2012	32.71	32.98	32.34	32.48
3816	NYSE	SSD	Tue, Dec 11, 2012	32.73	32.96	32.29	32.53
3815	NYSE	SSD	Mon, Dec 10, 2012	32.18	32.57	32.05	32.54
3814	NYSE	SSD	Fri, Dec 7, 2012	32.49	32.56	31.86	32.14
3813	NYSE	SSD	Thu, Dec 6, 2012	32.60	32.60	32.01	32.36
3812	NYSE	SSD	Wed, Dec 5, 2012	32.88	32.97	32.15	32.58
3811	NYSE	SSD	Tue, Dec 4, 2012	32.85	32.98	32.49	32.83
3810	NYSE	SSD	Mon, Dec 3, 2012	32.76	33.00	32.57	32.78
3809	NYSE	SSD	Fri, Nov 30, 2012	32.69	32.74	32.34	32.71
3808	NYSE	SSD	Thu, Nov 29, 2012	32.61	33.08	32.23	32.69
3807	NYSE	SSD	Wed, Nov 28, 2012	32.58	32.76	32.03	32.44
3806	NYSE	SSD	Tue, Nov 27, 2012	32.50	33.09	32.25	32.72
3805	NYSE	SSD	Mon, Nov 26, 2012	32.09	32.76	31.94	32.58
3804	NYSE	SSD	Fri, Nov 23, 2012	32.00	32.48	31.97	32.17
3803	NYSE	SSD	Wed, Nov 21, 2012	31.90	32.01	31.63	32.01
3802	NYSE	SSD	Tue, Nov 20, 2012	31.33	31.91	30.91	31.90
3801	NYSE	SSD	Mon, Nov 19, 2012	30.45	31.59	30.44	31.36
3800	NYSE	SSD	Fri, Nov 16, 2012	29.25	30.43	29.08	30.38
3799	NYSE	SSD	Thu, Nov 15, 2012	29.93	30.26	29.16	29.30
3798	NYSE	SSD	Wed, Nov 14, 2012	30.66	30.98	29.71	29.91
3797	NYSE	SSD	Tue, Nov 13, 2012	29.91	31.00	29.71	30.50
3796	NYSE	SSD	Mon, Nov 12, 2012	30.14	30.23	29.71	30.13
3795	NYSE	SSD	Fri, Nov 9, 2012	29.88	30.55	29.68	30.02
3794	NYSE	SSD	Thu, Nov 8, 2012	31.22	31.44	30.18	30.19
3793	NYSE	SSD	Wed, Nov 7, 2012	31.09	31.57	30.66	31.05
3792	NYSE	SSD	Tue, Nov 6, 2012	31.08	31.54	31.08	31.52
3791	NYSE	SSD	Mon, Nov 5, 2012	30.32	31.45	30.29	31.01
3790	NYSE	SSD	Fri, Nov 2, 2012	31.08	31.08	30.27	30.27
3789	NYSE	SSD	Thu, Nov 1, 2012	30.44	30.97	30.28	30.86
3788	NYSE	SSD	Wed, Oct 31, 2012	29.94	30.52	29.61	30.46
3787	NYSE	SSD	Fri, Oct 26, 2012	29.20	30.04	28.66	29.84
3786	NYSE	SSD	Thu, Oct 25, 2012	30.27	30.48	29.20	29.69
3785	NYSE	SSD	Wed, Oct 24, 2012	30.17	30.22	29.79	30.03
3784	NYSE	SSD	Tue, Oct 23, 2012	29.42	30.35	29.30	30.16
3783	NYSE	SSD	Mon, Oct 22, 2012	29.90	29.99	29.31	29.82
3782	NYSE	SSD	Fri, Oct 19, 2012	29.92	30.06	29.27	29.93
3781	NYSE	SSD	Thu, Oct 18, 2012	29.96	30.24	29.65	30.10
3780	NYSE	SSD	Wed, Oct 17, 2012	29.16	30.01	29.16	30.01
3779	NYSE	SSD	Tue, Oct 16, 2012	28.96	29.45	28.92	29.07
3778	NYSE	SSD	Mon, Oct 15, 2012	28.64	28.95	28.37	28.82
3777	NYSE	SSD	Fri, Oct 12, 2012	28.62	29.04	28.09	28.57
3776	NYSE	SSD	Thu, Oct 11, 2012	29.02	29.14	28.43	28.61
3775	NYSE	SSD	Wed, Oct 10, 2012	28.65	28.94	28.49	28.78
3774	NYSE	SSD	Tue, Oct 9, 2012	29.16	29.22	28.36	28.59
3773	NYSE	SSD	Mon, Oct 8, 2012	29.32	29.54	29.10	29.22
3772	NYSE	SSD	Fri, Oct 5, 2012	29.58	30.21	29.34	29.47
3771	NYSE	SSD	Thu, Oct 4, 2012	29.16	29.61	28.92	29.40
3770	NYSE	SSD	Wed, Oct 3, 2012	28.98	29.47	28.61	29.11
3769	NYSE	SSD	Tue, Oct 2, 2012	28.64	29.01	28.44	28.95
3768	NYSE	SSD	Mon, Oct 1, 2012	28.74	29.03	28.44	28.63
3767	NYSE	SSD	Fri, Sep 28, 2012	28.91	29.04	28.62	28.62
3766	NYSE	SSD	Thu, Sep 27, 2012	28.80	29.10	28.16	29.09
3765	NYSE	SSD	Wed, Sep 26, 2012	29.35	29.42	28.32	28.66
3764	NYSE	SSD	Tue, Sep 25, 2012	30.22	30.39	29.30	29.30
3763	NYSE	SSD	Mon, Sep 24, 2012	29.68	30.11	29.51	30.06
3762	NYSE	SSD	Fri, Sep 21, 2012	29.79	30.10	29.57	29.76
3761	NYSE	SSD	Thu, Sep 20, 2012	29.06	29.56	28.92	29.44
3760	NYSE	SSD	Wed, Sep 19, 2012	29.53	29.79	28.99	29.33
3759	NYSE	SSD	Tue, Sep 18, 2012	28.85	29.59	28.85	29.51
3758	NYSE	SSD	Mon, Sep 17, 2012	29.11	29.19	28.66	28.90
3757	NYSE	SSD	Fri, Sep 14, 2012	28.62	29.85	28.62	29.28
3756	NYSE	SSD	Thu, Sep 13, 2012	27.70	28.71	27.42	28.46
3755	NYSE	SSD	Wed, Sep 12, 2012	27.65	27.76	27.33	27.74
3754	NYSE	SSD	Tue, Sep 11, 2012	27.08	27.87	27.08	27.62
3753	NYSE	SSD	Mon, Sep 10, 2012	26.60	27.29	26.60	27.08
3752	NYSE	SSD	Fri, Sep 7, 2012	26.10	26.67	26.00	26.61
3751	NYSE	SSD	Thu, Sep 6, 2012	25.68	26.30	25.68	25.98
3750	NYSE	SSD	Wed, Sep 5, 2012	25.75	25.90	25.41	25.54
3749	NYSE	SSD	Tue, Sep 4, 2012	25.41	25.84	25.21	25.65
3748	NYSE	SSD	Fri, Aug 31, 2012	25.70	25.74	25.32	25.43
3747	NYSE	SSD	Thu, Aug 30, 2012	25.68	25.76	25.27	25.50
3746	NYSE	SSD	Wed, Aug 29, 2012	26.03	26.18	25.72	25.87
3745	NYSE	SSD	Tue, Aug 28, 2012	26.17	26.28	25.86	26.03
3744	NYSE	SSD	Mon, Aug 27, 2012	26.56	26.64	26.09	26.20
3743	NYSE	SSD	Fri, Aug 24, 2012	26.38	26.93	26.31	26.47
3742	NYSE	SSD	Thu, Aug 23, 2012	26.80	26.83	26.42	26.49
3741	NYSE	SSD	Wed, Aug 22, 2012	26.77	27.00	26.34	26.79
3740	NYSE	SSD	Tue, Aug 21, 2012	26.36	27.35	26.18	26.78
3739	NYSE	SSD	Mon, Aug 20, 2012	26.61	26.68	25.98	26.15
3738	NYSE	SSD	Fri, Aug 17, 2012	26.32	26.77	26.16	26.74
3737	NYSE	SSD	Thu, Aug 16, 2012	25.50	26.49	25.21	26.38
3736	NYSE	SSD	Wed, Aug 15, 2012	25.55	25.83	25.33	25.46
3735	NYSE	SSD	Tue, Aug 14, 2012	25.47	25.92	25.43	25.63
3734	NYSE	SSD	Mon, Aug 13, 2012	25.40	25.42	24.98	25.28
3733	NYSE	SSD	Fri, Aug 10, 2012	25.27	25.69	25.14	25.43
3732	NYSE	SSD	Thu, Aug 9, 2012	25.23	25.56	25.04	25.34
3731	NYSE	SSD	Wed, Aug 8, 2012	25.16	25.43	25.05	25.29
3730	NYSE	SSD	Tue, Aug 7, 2012	25.34	25.46	25.05	25.28
3729	NYSE	SSD	Mon, Aug 6, 2012	24.91	25.22	24.72	25.15
3728	NYSE	SSD	Fri, Aug 3, 2012	24.56	25.24	24.39	24.84
3727	NYSE	SSD	Thu, Aug 2, 2012	23.48	24.31	23.22	24.15
3726	NYSE	SSD	Wed, Aug 1, 2012	24.34	24.36	23.63	23.69
3725	NYSE	SSD	Tue, Jul 31, 2012	24.66	24.66	24.17	24.24
3724	NYSE	SSD	Mon, Jul 30, 2012	25.63	25.63	24.70	24.79
3723	NYSE	SSD	Fri, Jul 27, 2012	26.68	26.68	23.48	25.04
3722	NYSE	SSD	Thu, Jul 26, 2012	26.93	26.93	26.04	26.68
3721	NYSE	SSD	Wed, Jul 25, 2012	27.72	27.81	26.36	26.37
3720	NYSE	SSD	Tue, Jul 24, 2012	28.22	28.22	27.41	27.49
3719	NYSE	SSD	Mon, Jul 23, 2012	27.79	28.38	27.74	28.10
3718	NYSE	SSD	Fri, Jul 20, 2012	29.16	29.34	28.48	28.52
3717	NYSE	SSD	Thu, Jul 19, 2012	29.56	29.73	28.90	29.47
3716	NYSE	SSD	Wed, Jul 18, 2012	29.31	29.88	29.28	29.47
3715	NYSE	SSD	Tue, Jul 17, 2012	29.16	29.54	28.86	29.41
3714	NYSE	SSD	Mon, Jul 16, 2012	29.56	29.58	28.62	29.03
3713	NYSE	SSD	Fri, Jul 13, 2012	29.07	29.93	29.04	29.57
3712	NYSE	SSD	Thu, Jul 12, 2012	28.31	29.20	28.24	28.96
3711	NYSE	SSD	Wed, Jul 11, 2012	28.71	29.03	28.32	28.49
3710	NYSE	SSD	Tue, Jul 10, 2012	29.03	29.32	28.45	28.75
3709	NYSE	SSD	Mon, Jul 9, 2012	29.15	29.35	28.75	28.76
3708	NYSE	SSD	Fri, Jul 6, 2012	29.59	29.67	29.00	29.17
3707	NYSE	SSD	Thu, Jul 5, 2012	29.58	30.04	29.46	30.02
3706	NYSE	SSD	Tue, Jul 3, 2012	29.33	29.71	29.18	29.71
3705	NYSE	SSD	Mon, Jul 2, 2012	29.02	29.46	28.31	29.40
3704	NYSE	SSD	Fri, Jun 29, 2012	29.07	29.55	28.72	29.51
3703	NYSE	SSD	Thu, Jun 28, 2012	27.78	28.44	27.46	28.37
3702	NYSE	SSD	Wed, Jun 27, 2012	27.95	28.60	27.79	28.08
3701	NYSE	SSD	Tue, Jun 26, 2012	27.31	28.08	27.02	27.82
3700	NYSE	SSD	Mon, Jun 25, 2012	27.11	27.43	27.02	27.23
3699	NYSE	SSD	Fri, Jun 22, 2012	27.43	27.72	26.93	27.59
3698	NYSE	SSD	Thu, Jun 21, 2012	28.39	28.39	27.16	27.20
3697	NYSE	SSD	Wed, Jun 20, 2012	28.84	29.00	28.32	28.42
3696	NYSE	SSD	Tue, Jun 19, 2012	28.71	29.28	28.59	28.79
3695	NYSE	SSD	Mon, Jun 18, 2012	28.11	28.71	27.89	28.53
3694	NYSE	SSD	Fri, Jun 15, 2012	28.12	28.83	27.78	28.37
3693	NYSE	SSD	Thu, Jun 14, 2012	27.70	28.09	27.42	28.05
3692	NYSE	SSD	Wed, Jun 13, 2012	28.04	28.40	27.44	27.65
3691	NYSE	SSD	Tue, Jun 12, 2012	27.14	28.11	27.06	28.10
3690	NYSE	SSD	Mon, Jun 11, 2012	28.72	28.72	27.10	27.13
3689	NYSE	SSD	Fri, Jun 8, 2012	27.73	28.42	27.65	28.40
3688	NYSE	SSD	Thu, Jun 7, 2012	28.17	28.40	27.73	27.82
3687	NYSE	SSD	Wed, Jun 6, 2012	27.08	27.70	26.92	27.67
3686	NYSE	SSD	Tue, Jun 5, 2012	26.49	26.82	26.21	26.79
3685	NYSE	SSD	Mon, Jun 4, 2012	26.84	27.08	25.98	26.64
3684	NYSE	SSD	Fri, Jun 1, 2012	26.67	27.17	26.32	26.80
3683	NYSE	SSD	Thu, May 31, 2012	27.94	28.01	27.01	27.79
3682	NYSE	SSD	Wed, May 30, 2012	28.67	28.76	27.76	27.91
3681	NYSE	SSD	Tue, May 29, 2012	28.92	29.60	28.79	29.10
3680	NYSE	SSD	Fri, May 25, 2012	28.80	28.80	28.39	28.58
3679	NYSE	SSD	Thu, May 24, 2012	28.52	28.97	28.16	28.81
3678	NYSE	SSD	Wed, May 23, 2012	27.73	28.52	27.41	28.43
3677	NYSE	SSD	Tue, May 22, 2012	27.91	28.37	27.81	28.09
3676	NYSE	SSD	Mon, May 21, 2012	26.97	28.10	26.88	27.91
3675	NYSE	SSD	Fri, May 18, 2012	26.86	27.30	26.51	26.92
3674	NYSE	SSD	Thu, May 17, 2012	28.27	28.36	26.93	26.93
3673	NYSE	SSD	Wed, May 16, 2012	28.61	29.68	28.16	28.18
3672	NYSE	SSD	Tue, May 15, 2012	27.55	28.07	27.19	27.83
3671	NYSE	SSD	Mon, May 14, 2012	28.34	28.34	27.56	27.58
3670	NYSE	SSD	Fri, May 11, 2012	28.37	29.04	28.37	28.82
3669	NYSE	SSD	Thu, May 10, 2012	29.06	29.29	28.50	28.70
3668	NYSE	SSD	Wed, May 9, 2012	28.78	29.08	28.56	28.79
3667	NYSE	SSD	Tue, May 8, 2012	29.10	29.34	28.82	29.21
3666	NYSE	SSD	Mon, May 7, 2012	29.54	29.95	29.26	29.45
3665	NYSE	SSD	Fri, May 4, 2012	30.08	30.15	29.49	29.54
3664	NYSE	SSD	Thu, May 3, 2012	31.26	31.26	30.05	30.29
3663	NYSE	SSD	Wed, May 2, 2012	30.26	31.28	30.26	31.22
3662	NYSE	SSD	Tue, May 1, 2012	30.95	31.10	30.28	30.57
3661	NYSE	SSD	Mon, Apr 30, 2012	31.83	31.83	30.78	31.03
3660	NYSE	SSD	Fri, Apr 27, 2012	32.21	32.21	31.30	31.99
3659	NYSE	SSD	Thu, Apr 26, 2012	32.03	32.57	31.90	32.48
3658	NYSE	SSD	Wed, Apr 25, 2012	32.20	32.77	31.89	32.02
3657	NYSE	SSD	Tue, Apr 24, 2012	30.63	31.77	30.55	31.77
3656	NYSE	SSD	Mon, Apr 23, 2012	30.70	30.81	30.20	30.60
3655	NYSE	SSD	Fri, Apr 20, 2012	31.18	31.77	31.08	31.30
3654	NYSE	SSD	Thu, Apr 19, 2012	31.52	31.68	30.51	30.77
3653	NYSE	SSD	Wed, Apr 18, 2012	31.76	31.95	31.19	31.50
3652	NYSE	SSD	Tue, Apr 17, 2012	32.23	32.46	31.97	32.02
3651	NYSE	SSD	Mon, Apr 16, 2012	31.70	32.22	31.09	31.88
3650	NYSE	SSD	Fri, Apr 13, 2012	31.25	31.99	31.13	31.48
3649	NYSE	SSD	Thu, Apr 12, 2012	30.46	31.29	30.38	31.06
3648	NYSE	SSD	Wed, Apr 11, 2012	30.10	30.51	29.80	30.47
3647	NYSE	SSD	Tue, Apr 10, 2012	30.57	30.65	29.66	29.72
3646	NYSE	SSD	Mon, Apr 9, 2012	30.64	30.97	30.32	30.67
3645	NYSE	SSD	Thu, Apr 5, 2012	31.27	31.65	31.10	31.42
3644	NYSE	SSD	Wed, Apr 4, 2012	31.38	31.59	30.94	31.46
3643	NYSE	SSD	Tue, Apr 3, 2012	32.10	32.50	31.51	31.83
3642	NYSE	SSD	Mon, Apr 2, 2012	32.19	32.35	31.57	32.29
3641	NYSE	SSD	Fri, Mar 30, 2012	32.91	32.91	32.14	32.25
3640	NYSE	SSD	Thu, Mar 29, 2012	32.51	32.71	32.04	32.57
3639	NYSE	SSD	Wed, Mar 28, 2012	32.69	33.13	32.23	32.84
3638	NYSE	SSD	Tue, Mar 27, 2012	32.82	33.34	32.65	32.66
3637	NYSE	SSD	Mon, Mar 26, 2012	32.22	33.01	31.80	32.85
3636	NYSE	SSD	Fri, Mar 23, 2012	31.49	31.97	30.73	31.76
3635	NYSE	SSD	Thu, Mar 22, 2012	31.60	31.68	31.19	31.60
3634	NYSE	SSD	Wed, Mar 21, 2012	32.08	32.28	31.80	31.99
3633	NYSE	SSD	Tue, Mar 20, 2012	32.05	32.18	31.57	31.95
3632	NYSE	SSD	Mon, Mar 19, 2012	32.18	32.86	31.90	32.37
3631	NYSE	SSD	Fri, Mar 16, 2012	32.86	32.86	31.84	32.16
3630	NYSE	SSD	Thu, Mar 15, 2012	32.44	32.82	31.87	32.77
3629	NYSE	SSD	Wed, Mar 14, 2012	32.50	32.67	32.00	32.42
3628	NYSE	SSD	Tue, Mar 13, 2012	32.02	32.67	31.86	32.58
3627	NYSE	SSD	Mon, Mar 12, 2012	31.20	31.92	31.06	31.80
3626	NYSE	SSD	Fri, Mar 9, 2012	30.65	31.89	30.61	31.21
3625	NYSE	SSD	Thu, Mar 8, 2012	29.62	30.69	29.62	30.64
3624	NYSE	SSD	Wed, Mar 7, 2012	28.88	29.51	28.84	29.32
3623	NYSE	SSD	Tue, Mar 6, 2012	29.40	29.55	28.58	28.69
3622	NYSE	SSD	Mon, Mar 5, 2012	29.53	29.89	29.34	29.82
3621	NYSE	SSD	Fri, Mar 2, 2012	30.27	30.27	29.25	29.55
3620	NYSE	SSD	Thu, Mar 1, 2012	30.06	30.59	29.99	30.28
3619	NYSE	SSD	Wed, Feb 29, 2012	30.55	30.91	29.82	29.82
3618	NYSE	SSD	Tue, Feb 28, 2012	30.86	31.09	30.25	30.43
3617	NYSE	SSD	Mon, Feb 27, 2012	30.71	31.13	29.97	30.91
3616	NYSE	SSD	Fri, Feb 24, 2012	32.02	32.02	30.87	30.94
3615	NYSE	SSD	Thu, Feb 23, 2012	31.43	32.08	31.14	32.02
3614	NYSE	SSD	Wed, Feb 22, 2012	31.62	31.78	31.09	31.38
3613	NYSE	SSD	Tue, Feb 21, 2012	32.46	32.79	31.61	31.82
3612	NYSE	SSD	Fri, Feb 17, 2012	32.42	32.61	32.20	32.35
3611	NYSE	SSD	Thu, Feb 16, 2012	31.27	32.52	31.26	32.26
3610	NYSE	SSD	Wed, Feb 15, 2012	32.34	32.34	31.16	31.26
3609	NYSE	SSD	Tue, Feb 14, 2012	32.46	32.63	31.82	32.16
3608	NYSE	SSD	Mon, Feb 13, 2012	32.11	32.77	32.04	32.71
3607	NYSE	SSD	Fri, Feb 10, 2012	31.90	32.03	31.49	31.73
3606	NYSE	SSD	Thu, Feb 9, 2012	32.57	32.82	31.93	32.24
3605	NYSE	SSD	Wed, Feb 8, 2012	32.66	32.91	32.29	32.58
3604	NYSE	SSD	Tue, Feb 7, 2012	33.68	33.85	32.46	32.53
3603	NYSE	SSD	Mon, Feb 6, 2012	33.57	34.13	33.36	33.92
3602	NYSE	SSD	Fri, Feb 3, 2012	34.03	35.06	33.53	33.87
3601	NYSE	SSD	Thu, Feb 2, 2012	33.65	34.33	33.44	34.07
3600	NYSE	SSD	Wed, Feb 1, 2012	32.55	33.58	32.54	33.49
3599	NYSE	SSD	Tue, Jan 31, 2012	32.96	33.03	32.27	32.38
3598	NYSE	SSD	Mon, Jan 30, 2012	32.84	33.04	32.54	32.79
3597	NYSE	SSD	Fri, Jan 27, 2012	32.98	33.26	32.85	33.23
3596	NYSE	SSD	Thu, Jan 26, 2012	33.42	33.63	32.89	33.13
3595	NYSE	SSD	Wed, Jan 25, 2012	33.21	33.63	32.68	33.34
3594	NYSE	SSD	Tue, Jan 24, 2012	32.64	33.37	32.56	33.29
3593	NYSE	SSD	Mon, Jan 23, 2012	32.88	33.24	32.46	32.93
3592	NYSE	SSD	Fri, Jan 20, 2012	33.76	33.92	32.75	32.82
3591	NYSE	SSD	Thu, Jan 19, 2012	34.64	34.64	34.10	34.39
3590	NYSE	SSD	Wed, Jan 18, 2012	33.81	34.48	33.56	34.48
3589	NYSE	SSD	Tue, Jan 17, 2012	34.35	34.49	33.62	33.82
3588	NYSE	SSD	Fri, Jan 13, 2012	34.08	34.31	33.40	33.91
3587	NYSE	SSD	Thu, Jan 12, 2012	34.43	34.59	34.02	34.55
3586	NYSE	SSD	Wed, Jan 11, 2012	34.08	34.56	33.86	34.25
3585	NYSE	SSD	Tue, Jan 10, 2012	34.44	34.55	33.76	34.32
3584	NYSE	SSD	Mon, Jan 9, 2012	33.78	34.07	33.41	33.89
3583	NYSE	SSD	Fri, Jan 6, 2012	34.38	34.38	33.63	33.71
3582	NYSE	SSD	Thu, Jan 5, 2012	33.42	34.41	32.72	34.36
3581	NYSE	SSD	Wed, Jan 4, 2012	33.56	33.85	33.08	33.70
3580	NYSE	SSD	Tue, Jan 3, 2012	34.84	34.84	33.70	33.81
3579	NYSE	SSD	Fri, Dec 30, 2011	34.05	34.14	33.63	33.66
3578	NYSE	SSD	Thu, Dec 29, 2011	32.83	34.31	32.74	34.20
3577	NYSE	SSD	Wed, Dec 28, 2011	33.61	33.71	32.66	32.72
3576	NYSE	SSD	Tue, Dec 27, 2011	33.40	33.95	33.14	33.69
3575	NYSE	SSD	Fri, Dec 23, 2011	34.28	34.28	33.42	33.60
3574	NYSE	SSD	Thu, Dec 22, 2011	35.02	35.23	34.10	34.19
3573	NYSE	SSD	Wed, Dec 21, 2011	34.09	35.09	34.01	34.88
3572	NYSE	SSD	Tue, Dec 20, 2011	33.22	34.49	32.97	34.34
3571	NYSE	SSD	Mon, Dec 19, 2011	32.76	33.47	32.10	32.19
3570	NYSE	SSD	Fri, Dec 16, 2011	33.28	33.90	32.37	32.48
3569	NYSE	SSD	Thu, Dec 15, 2011	33.05	33.34	32.61	32.97
3568	NYSE	SSD	Wed, Dec 14, 2011	32.73	33.24	32.48	32.48
3567	NYSE	SSD	Tue, Dec 13, 2011	34.22	34.48	32.83	33.09
3566	NYSE	SSD	Mon, Dec 12, 2011	33.76	33.98	33.04	33.93
3565	NYSE	SSD	Fri, Dec 9, 2011	33.07	34.57	33.07	34.26
3564	NYSE	SSD	Thu, Dec 8, 2011	34.12	34.17	32.80	32.86
3563	NYSE	SSD	Wed, Dec 7, 2011	33.65	34.61	33.42	34.50
3562	NYSE	SSD	Tue, Dec 6, 2011	33.97	34.36	33.51	33.90
3561	NYSE	SSD	Mon, Dec 5, 2011	33.72	34.49	33.39	34.00
3560	NYSE	SSD	Fri, Dec 2, 2011	32.65	33.59	32.59	33.12
3559	NYSE	SSD	Thu, Dec 1, 2011	32.91	33.05	32.07	32.29
3558	NYSE	SSD	Wed, Nov 30, 2011	31.84	33.10	31.50	33.10
3557	NYSE	SSD	Tue, Nov 29, 2011	30.47	30.77	29.93	30.56
3556	NYSE	SSD	Mon, Nov 28, 2011	29.97	30.79	29.69	30.40
3555	NYSE	SSD	Fri, Nov 25, 2011	29.24	29.75	28.69	28.71
3554	NYSE	SSD	Wed, Nov 23, 2011	29.78	29.79	29.28	29.36
3553	NYSE	SSD	Tue, Nov 22, 2011	30.23	30.65	29.82	30.05
3552	NYSE	SSD	Mon, Nov 21, 2011	30.30	30.57	29.98	30.24
3551	NYSE	SSD	Fri, Nov 18, 2011	30.66	31.19	30.43	30.90
3550	NYSE	SSD	Thu, Nov 17, 2011	31.02	31.52	30.47	30.65
3549	NYSE	SSD	Wed, Nov 16, 2011	31.50	32.10	31.09	31.13
3548	NYSE	SSD	Tue, Nov 15, 2011	30.36	32.00	30.36	31.94
3547	NYSE	SSD	Mon, Nov 14, 2011	31.26	31.26	30.21	30.49
3546	NYSE	SSD	Fri, Nov 11, 2011	30.74	31.43	30.62	31.34
3545	NYSE	SSD	Thu, Nov 10, 2011	29.14	30.62	29.14	30.33
3544	NYSE	SSD	Wed, Nov 9, 2011	30.43	30.76	29.61	29.83
3543	NYSE	SSD	Tue, Nov 8, 2011	30.08	31.50	29.97	31.39
3542	NYSE	SSD	Mon, Nov 7, 2011	30.51	30.74	29.36	29.84
3541	NYSE	SSD	Fri, Nov 4, 2011	30.74	30.90	30.23	30.69
3540	NYSE	SSD	Thu, Nov 3, 2011	30.08	31.17	29.85	31.04
3539	NYSE	SSD	Wed, Nov 2, 2011	29.30	30.03	29.20	29.96
3538	NYSE	SSD	Tue, Nov 1, 2011	29.62	29.94	28.72	28.90
3537	NYSE	SSD	Mon, Oct 31, 2011	30.22	31.00	30.02	30.66
3536	NYSE	SSD	Fri, Oct 28, 2011	31.50	31.89	30.37	30.63
3535	NYSE	SSD	Thu, Oct 27, 2011	31.20	32.25	30.91	31.63
3534	NYSE	SSD	Wed, Oct 26, 2011	30.15	30.59	29.68	30.18
3533	NYSE	SSD	Tue, Oct 25, 2011	30.81	30.81	29.71	29.74
3532	NYSE	SSD	Mon, Oct 24, 2011	30.12	31.38	30.07	31.13
3531	NYSE	SSD	Fri, Oct 21, 2011	30.29	30.38	29.75	30.10
3530	NYSE	SSD	Thu, Oct 20, 2011	29.93	29.93	28.94	29.79
3529	NYSE	SSD	Wed, Oct 19, 2011	29.45	30.79	29.45	29.89
3528	NYSE	SSD	Tue, Oct 18, 2011	28.56	29.87	28.35	29.67
3527	NYSE	SSD	Mon, Oct 17, 2011	29.36	29.44	28.35	28.46
3526	NYSE	SSD	Fri, Oct 14, 2011	29.28	29.74	28.86	29.66
3525	NYSE	SSD	Thu, Oct 13, 2011	29.01	29.14	28.43	28.86
3524	NYSE	SSD	Wed, Oct 12, 2011	28.83	29.49	28.56	29.32
3523	NYSE	SSD	Tue, Oct 11, 2011	28.13	28.81	28.09	28.66
3522	NYSE	SSD	Mon, Oct 10, 2011	27.75	28.47	27.61	28.46
3521	NYSE	SSD	Fri, Oct 7, 2011	28.22	28.25	27.03	27.17
3520	NYSE	SSD	Thu, Oct 6, 2011	27.47	28.18	27.24	28.15
3519	NYSE	SSD	Wed, Oct 5, 2011	26.62	27.67	26.35	27.63
3518	NYSE	SSD	Tue, Oct 4, 2011	23.52	26.70	23.43	26.59
3517	NYSE	SSD	Mon, Oct 3, 2011	24.69	25.37	23.92	23.93
3516	NYSE	SSD	Fri, Sep 30, 2011	25.37	25.99	24.90	24.93
3515	NYSE	SSD	Thu, Sep 29, 2011	25.63	26.10	25.04	25.85
3514	NYSE	SSD	Wed, Sep 28, 2011	25.96	26.13	25.03	25.05
3513	NYSE	SSD	Tue, Sep 27, 2011	25.73	26.59	25.58	25.90
3512	NYSE	SSD	Mon, Sep 26, 2011	25.72	25.72	24.79	25.29
3511	NYSE	SSD	Fri, Sep 23, 2011	24.56	25.70	24.45	25.43
3510	NYSE	SSD	Thu, Sep 22, 2011	23.91	24.75	23.86	24.58
3509	NYSE	SSD	Wed, Sep 21, 2011	25.16	25.36	24.32	24.35
3508	NYSE	SSD	Tue, Sep 20, 2011	25.86	26.13	25.19	25.24
3507	NYSE	SSD	Mon, Sep 19, 2011	25.93	25.99	25.28	25.71
3506	NYSE	SSD	Fri, Sep 16, 2011	27.22	27.39	26.30	26.39
3505	NYSE	SSD	Thu, Sep 15, 2011	27.55	27.57	26.70	27.10
3504	NYSE	SSD	Wed, Sep 14, 2011	27.36	27.76	26.72	27.35
3503	NYSE	SSD	Tue, Sep 13, 2011	26.58	27.49	26.40	27.14
3502	NYSE	SSD	Mon, Sep 12, 2011	25.45	26.53	25.39	26.50
3501	NYSE	SSD	Fri, Sep 9, 2011	26.46	26.63	25.52	25.87
3500	NYSE	SSD	Thu, Sep 8, 2011	27.11	27.59	26.66	26.81
3499	NYSE	SSD	Wed, Sep 7, 2011	26.71	27.53	26.60	27.44
3498	NYSE	SSD	Tue, Sep 6, 2011	25.12	26.32	25.03	26.24
3497	NYSE	SSD	Fri, Sep 2, 2011	26.60	26.88	25.82	25.91
3496	NYSE	SSD	Thu, Sep 1, 2011	28.37	28.90	27.06	27.24
3495	NYSE	SSD	Wed, Aug 31, 2011	28.67	28.99	28.01	28.43
3494	NYSE	SSD	Tue, Aug 30, 2011	28.04	28.73	27.57	28.52
3493	NYSE	SSD	Mon, Aug 29, 2011	26.82	28.31	26.82	28.30
3492	NYSE	SSD	Fri, Aug 26, 2011	25.20	26.53	24.91	26.53
3491	NYSE	SSD	Thu, Aug 25, 2011	26.13	26.51	25.14	25.39
3490	NYSE	SSD	Wed, Aug 24, 2011	25.24	26.04	25.09	25.95
3489	NYSE	SSD	Tue, Aug 23, 2011	24.25	25.30	24.01	25.30
3488	NYSE	SSD	Mon, Aug 22, 2011	24.61	24.70	23.90	24.13
3487	NYSE	SSD	Fri, Aug 19, 2011	24.10	24.91	23.86	24.01
3486	NYSE	SSD	Thu, Aug 18, 2011	25.29	25.42	24.30	24.54
3485	NYSE	SSD	Wed, Aug 17, 2011	26.41	26.49	25.80	26.18
3484	NYSE	SSD	Tue, Aug 16, 2011	26.69	26.80	25.92	26.21
3483	NYSE	SSD	Mon, Aug 15, 2011	26.51	27.01	26.51	26.98
3482	NYSE	SSD	Fri, Aug 12, 2011	26.46	26.54	25.88	26.29
3481	NYSE	SSD	Thu, Aug 11, 2011	24.74	26.73	24.50	26.25
3480	NYSE	SSD	Wed, Aug 10, 2011	25.51	25.94	24.55	24.65
3479	NYSE	SSD	Tue, Aug 9, 2011	25.39	26.11	24.04	26.09
3478	NYSE	SSD	Mon, Aug 8, 2011	26.40	26.98	24.88	24.93
3477	NYSE	SSD	Fri, Aug 5, 2011	27.42	28.02	26.84	27.06
3476	NYSE	SSD	Thu, Aug 4, 2011	27.82	28.25	27.04	27.09
3475	NYSE	SSD	Wed, Aug 3, 2011	28.03	28.60	27.92	28.09
3474	NYSE	SSD	Tue, Aug 2, 2011	28.21	28.69	27.94	28.03
3473	NYSE	SSD	Mon, Aug 1, 2011	28.45	28.99	27.98	28.34
3472	NYSE	SSD	Fri, Jul 29, 2011	26.76	28.54	26.74	28.30
3471	NYSE	SSD	Thu, Jul 28, 2011	26.83	27.11	26.64	26.96
3470	NYSE	SSD	Wed, Jul 27, 2011	27.45	27.52	26.70	26.74
3469	NYSE	SSD	Tue, Jul 26, 2011	28.14	28.14	27.45	27.63
3468	NYSE	SSD	Mon, Jul 25, 2011	28.20	28.54	28.05	28.25
3467	NYSE	SSD	Fri, Jul 22, 2011	28.62	28.74	28.20	28.54
3466	NYSE	SSD	Thu, Jul 21, 2011	28.47	28.87	28.29	28.72
3465	NYSE	SSD	Wed, Jul 20, 2011	28.48	28.48	28.10	28.27
3464	NYSE	SSD	Tue, Jul 19, 2011	28.24	28.53	28.18	28.48
3463	NYSE	SSD	Mon, Jul 18, 2011	28.10	28.17	27.56	27.99
3462	NYSE	SSD	Fri, Jul 15, 2011	28.49	28.61	28.16	28.29
3461	NYSE	SSD	Thu, Jul 14, 2011	29.12	29.28	28.41	28.42
3460	NYSE	SSD	Wed, Jul 13, 2011	29.25	29.41	28.96	29.09
3459	NYSE	SSD	Tue, Jul 12, 2011	29.21	29.30	28.97	29.04
3458	NYSE	SSD	Mon, Jul 11, 2011	29.67	29.72	29.30	29.39
3457	NYSE	SSD	Fri, Jul 8, 2011	29.95	30.13	29.85	30.05
3456	NYSE	SSD	Thu, Jul 7, 2011	30.50	30.57	30.25	30.34
3455	NYSE	SSD	Wed, Jul 6, 2011	30.17	30.43	30.16	30.27
3454	NYSE	SSD	Tue, Jul 5, 2011	30.33	30.36	30.06	30.25
3453	NYSE	SSD	Fri, Jul 1, 2011	29.91	30.55	29.83	30.48
3452	NYSE	SSD	Thu, Jun 30, 2011	29.67	29.95	29.60	29.87
3451	NYSE	SSD	Wed, Jun 29, 2011	29.48	29.65	29.28	29.56
3450	NYSE	SSD	Tue, Jun 28, 2011	29.40	29.59	29.16	29.32
3449	NYSE	SSD	Mon, Jun 27, 2011	29.39	29.59	29.10	29.34
3448	NYSE	SSD	Fri, Jun 24, 2011	29.67	29.75	29.17	29.37
3447	NYSE	SSD	Thu, Jun 23, 2011	29.29	29.68	29.08	29.59
3446	NYSE	SSD	Wed, Jun 22, 2011	29.88	30.06	29.51	29.64
3445	NYSE	SSD	Tue, Jun 21, 2011	30.14	30.38	29.92	30.03
3444	NYSE	SSD	Mon, Jun 20, 2011	29.78	30.11	29.64	29.95
3443	NYSE	SSD	Fri, Jun 17, 2011	29.72	30.39	29.66	29.91
3442	NYSE	SSD	Thu, Jun 16, 2011	29.10	29.65	29.01	29.47
3441	NYSE	SSD	Wed, Jun 15, 2011	29.23	29.38	29.01	29.10
3440	NYSE	SSD	Tue, Jun 14, 2011	29.62	30.04	29.50	29.57
3439	NYSE	SSD	Mon, Jun 13, 2011	28.28	29.69	28.22	29.26
3438	NYSE	SSD	Fri, Jun 10, 2011	28.04	28.34	27.99	28.20
3437	NYSE	SSD	Thu, Jun 9, 2011	27.98	28.36	27.82	28.22
3436	NYSE	SSD	Wed, Jun 8, 2011	27.90	27.94	27.68	27.84
3435	NYSE	SSD	Tue, Jun 7, 2011	28.07	28.12	27.84	27.87
3434	NYSE	SSD	Mon, Jun 6, 2011	27.67	27.93	27.63	27.80
3433	NYSE	SSD	Fri, Jun 3, 2011	27.60	27.90	27.50	27.75
3432	NYSE	SSD	Thu, Jun 2, 2011	27.50	28.25	27.49	28.16
3431	NYSE	SSD	Wed, Jun 1, 2011	27.90	27.90	27.51	27.60
3430	NYSE	SSD	Tue, May 31, 2011	27.92	28.03	27.74	28.02
3429	NYSE	SSD	Fri, May 27, 2011	27.38	27.66	27.30	27.61
3428	NYSE	SSD	Thu, May 26, 2011	26.85	27.41	26.66	27.24
3427	NYSE	SSD	Wed, May 25, 2011	26.64	27.08	26.58	26.98
3426	NYSE	SSD	Tue, May 24, 2011	26.63	26.98	26.38	26.78
3425	NYSE	SSD	Mon, May 23, 2011	26.60	26.69	26.37	26.60
3424	NYSE	SSD	Fri, May 20, 2011	27.02	27.31	26.96	27.09
3423	NYSE	SSD	Thu, May 19, 2011	27.14	27.25	26.81	27.16
3422	NYSE	SSD	Wed, May 18, 2011	26.76	27.00	26.65	26.93
3421	NYSE	SSD	Tue, May 17, 2011	26.96	27.05	26.66	26.72
3420	NYSE	SSD	Mon, May 16, 2011	26.68	27.42	26.59	27.14
3419	NYSE	SSD	Fri, May 13, 2011	26.76	26.95	26.52	26.61
3418	NYSE	SSD	Thu, May 12, 2011	26.21	27.00	26.21	26.77
3417	NYSE	SSD	Wed, May 11, 2011	26.53	26.55	26.25	26.41
3416	NYSE	SSD	Tue, May 10, 2011	26.30	26.62	26.28	26.59
3415	NYSE	SSD	Mon, May 9, 2011	26.28	26.36	26.05	26.12
3414	NYSE	SSD	Fri, May 6, 2011	26.81	26.81	26.19	26.35
3413	NYSE	SSD	Thu, May 5, 2011	26.80	27.61	26.12	26.36
3412	NYSE	SSD	Wed, May 4, 2011	27.49	27.55	26.76	26.96
3411	NYSE	SSD	Tue, May 3, 2011	27.53	27.66	27.18	27.44
3410	NYSE	SSD	Mon, May 2, 2011	28.00	28.16	27.41	27.63
3409	NYSE	SSD	Fri, Apr 29, 2011	27.79	29.30	27.77	27.92
3408	NYSE	SSD	Thu, Apr 28, 2011	27.66	27.90	27.56	27.86
3407	NYSE	SSD	Wed, Apr 27, 2011	27.99	27.99	27.50	27.67
3406	NYSE	SSD	Tue, Apr 26, 2011	27.85	28.46	27.77	28.03
3405	NYSE	SSD	Mon, Apr 25, 2011	28.05	28.20	27.62	27.76
3404	NYSE	SSD	Thu, Apr 21, 2011	28.16	28.18	27.73	28.13
3403	NYSE	SSD	Wed, Apr 20, 2011	27.89	27.90	27.59	27.90
3402	NYSE	SSD	Tue, Apr 19, 2011	27.39	27.71	27.17	27.28
3401	NYSE	SSD	Mon, Apr 18, 2011	27.39	27.53	27.04	27.33
3400	NYSE	SSD	Fri, Apr 15, 2011	27.73	28.02	27.44	27.97
3399	NYSE	SSD	Thu, Apr 14, 2011	27.30	27.82	27.05	27.79
3398	NYSE	SSD	Wed, Apr 13, 2011	28.20	28.20	27.44	27.66
3397	NYSE	SSD	Tue, Apr 12, 2011	28.27	28.46	27.98	28.02
3396	NYSE	SSD	Mon, Apr 11, 2011	28.71	28.85	28.33	28.53
3395	NYSE	SSD	Fri, Apr 8, 2011	29.60	29.60	28.59	28.68
3394	NYSE	SSD	Thu, Apr 7, 2011	29.48	29.73	29.01	29.33
3393	NYSE	SSD	Wed, Apr 6, 2011	29.54	29.62	29.09	29.48
3392	NYSE	SSD	Tue, Apr 5, 2011	29.26	29.41	29.08	29.29
3391	NYSE	SSD	Mon, Apr 4, 2011	29.88	29.98	29.40	29.56
3390	NYSE	SSD	Fri, Apr 1, 2011	29.74	30.28	29.63	29.83
3389	NYSE	SSD	Thu, Mar 31, 2011	29.07	29.48	28.94	29.46
3388	NYSE	SSD	Wed, Mar 30, 2011	29.36	29.58	28.94	29.12
3387	NYSE	SSD	Tue, Mar 29, 2011	28.76	29.24	28.68	29.21
3386	NYSE	SSD	Mon, Mar 28, 2011	29.08	29.25	28.80	28.83
3385	NYSE	SSD	Fri, Mar 25, 2011	28.50	29.26	28.27	29.07
3384	NYSE	SSD	Thu, Mar 24, 2011	28.34	28.55	27.87	28.46
3383	NYSE	SSD	Wed, Mar 23, 2011	28.07	28.23	27.53	28.13
3382	NYSE	SSD	Tue, Mar 22, 2011	28.35	28.42	28.08	28.17
3381	NYSE	SSD	Mon, Mar 21, 2011	28.15	28.56	28.01	28.25
3380	NYSE	SSD	Fri, Mar 18, 2011	27.71	28.04	27.57	27.77
3379	NYSE	SSD	Thu, Mar 17, 2011	27.83	27.83	27.38	27.45
3378	NYSE	SSD	Wed, Mar 16, 2011	27.36	27.77	26.82	27.22
3377	NYSE	SSD	Tue, Mar 15, 2011	26.21	27.70	26.21	27.45
3376	NYSE	SSD	Mon, Mar 14, 2011	27.39	27.82	27.09	27.29
3375	NYSE	SSD	Fri, Mar 11, 2011	27.46	28.05	27.35	27.80
3374	NYSE	SSD	Thu, Mar 10, 2011	28.44	28.45	27.59	27.63
3373	NYSE	SSD	Wed, Mar 9, 2011	28.56	29.27	28.34	28.88
3372	NYSE	SSD	Tue, Mar 8, 2011	27.83	28.85	27.65	28.60
3371	NYSE	SSD	Mon, Mar 7, 2011	28.49	28.53	27.46	27.75
3370	NYSE	SSD	Fri, Mar 4, 2011	28.94	28.94	28.07	28.40
3369	NYSE	SSD	Thu, Mar 3, 2011	28.63	29.20	28.60	28.90
3368	NYSE	SSD	Wed, Mar 2, 2011	27.85	28.42	27.84	28.28
3367	NYSE	SSD	Tue, Mar 1, 2011	29.08	29.19	27.81	27.90
3366	NYSE	SSD	Mon, Feb 28, 2011	29.10	29.37	28.71	28.93
3365	NYSE	SSD	Fri, Feb 25, 2011	28.53	28.96	28.25	28.96
3364	NYSE	SSD	Thu, Feb 24, 2011	28.37	28.74	27.89	28.37
3363	NYSE	SSD	Wed, Feb 23, 2011	29.45	29.45	28.28	28.35
3362	NYSE	SSD	Tue, Feb 22, 2011	30.34	30.45	29.40	29.47
3361	NYSE	SSD	Fri, Feb 18, 2011	30.54	31.00	30.45	30.70
3360	NYSE	SSD	Thu, Feb 17, 2011	29.83	30.57	29.67	30.45
3359	NYSE	SSD	Wed, Feb 16, 2011	29.73	30.07	29.48	29.91
3358	NYSE	SSD	Tue, Feb 15, 2011	29.67	29.98	29.56	29.58
3357	NYSE	SSD	Mon, Feb 14, 2011	29.88	29.96	29.62	29.88
3356	NYSE	SSD	Fri, Feb 11, 2011	29.29	29.91	29.16	29.90
3355	NYSE	SSD	Thu, Feb 10, 2011	28.91	29.56	28.85	29.46
3354	NYSE	SSD	Wed, Feb 9, 2011	29.26	29.46	28.64	29.17
3353	NYSE	SSD	Tue, Feb 8, 2011	28.79	29.42	28.59	29.34
3352	NYSE	SSD	Mon, Feb 7, 2011	28.46	29.07	28.28	28.84
3351	NYSE	SSD	Fri, Feb 4, 2011	28.48	28.90	27.67	28.50
3350	NYSE	SSD	Thu, Feb 3, 2011	29.58	29.84	28.83	29.55
3349	NYSE	SSD	Wed, Feb 2, 2011	30.01	30.27	29.52	29.66
3348	NYSE	SSD	Tue, Feb 1, 2011	29.97	30.27	29.75	30.18
3347	NYSE	SSD	Mon, Jan 31, 2011	29.86	30.12	29.53	29.75
3346	NYSE	SSD	Fri, Jan 28, 2011	30.71	30.82	29.51	29.61
3345	NYSE	SSD	Thu, Jan 27, 2011	31.14	31.20	30.61	30.77
3344	NYSE	SSD	Wed, Jan 26, 2011	30.77	31.52	30.57	31.20
3343	NYSE	SSD	Tue, Jan 25, 2011	30.12	30.72	29.84	30.71
3342	NYSE	SSD	Mon, Jan 24, 2011	29.91	30.50	29.82	30.40
3341	NYSE	SSD	Fri, Jan 21, 2011	30.68	30.71	29.66	29.84
3340	NYSE	SSD	Thu, Jan 20, 2011	30.70	31.29	30.05	30.46
3339	NYSE	SSD	Wed, Jan 19, 2011	31.44	31.44	30.71	30.89
3338	NYSE	SSD	Tue, Jan 18, 2011	31.40	31.61	31.14	31.54
3337	NYSE	SSD	Fri, Jan 14, 2011	30.80	31.58	30.44	31.57
3336	NYSE	SSD	Thu, Jan 13, 2011	30.93	31.02	30.54	30.80
3335	NYSE	SSD	Wed, Jan 12, 2011	30.83	31.05	30.46	31.01
3334	NYSE	SSD	Tue, Jan 11, 2011	29.98	30.62	29.78	30.45
3333	NYSE	SSD	Mon, Jan 10, 2011	29.30	29.96	28.54	29.87
3332	NYSE	SSD	Fri, Jan 7, 2011	30.45	30.99	29.04	29.66
3331	NYSE	SSD	Thu, Jan 6, 2011	30.63	30.84	30.18	30.42
3330	NYSE	SSD	Wed, Jan 5, 2011	30.17	30.72	30.01	30.68
3329	NYSE	SSD	Tue, Jan 4, 2011	31.40	31.50	29.88	30.21
3328	NYSE	SSD	Mon, Jan 3, 2011	31.28	31.67	31.16	31.50
3327	NYSE	SSD	Fri, Dec 31, 2010	31.06	31.38	30.80	30.91
3326	NYSE	SSD	Thu, Dec 30, 2010	31.28	31.44	31.08	31.09
3325	NYSE	SSD	Wed, Dec 29, 2010	31.25	31.54	31.11	31.25
3324	NYSE	SSD	Tue, Dec 28, 2010	31.09	31.24	30.92	31.22
3323	NYSE	SSD	Mon, Dec 27, 2010	30.59	31.32	30.59	31.22
3322	NYSE	SSD	Thu, Dec 23, 2010	30.74	30.93	30.65	30.72
3321	NYSE	SSD	Wed, Dec 22, 2010	30.72	30.85	30.29	30.74
3320	NYSE	SSD	Tue, Dec 21, 2010	30.34	30.74	30.14	30.68
3319	NYSE	SSD	Mon, Dec 20, 2010	30.08	30.28	29.90	30.20
3318	NYSE	SSD	Fri, Dec 17, 2010	30.07	30.45	29.86	30.08
3317	NYSE	SSD	Thu, Dec 16, 2010	29.08	30.14	29.08	30.08
3316	NYSE	SSD	Wed, Dec 15, 2010	28.89	29.44	28.75	29.03
3315	NYSE	SSD	Tue, Dec 14, 2010	28.80	29.14	28.68	28.92
3314	NYSE	SSD	Mon, Dec 13, 2010	28.56	28.98	28.23	28.79
3313	NYSE	SSD	Fri, Dec 10, 2010	27.74	28.53	27.57	28.42
3312	NYSE	SSD	Thu, Dec 9, 2010	28.08	28.08	27.34	27.68
3311	NYSE	SSD	Wed, Dec 8, 2010	28.21	28.22	27.36	27.81
3310	NYSE	SSD	Tue, Dec 7, 2010	28.00	28.81	27.99	28.42
3309	NYSE	SSD	Mon, Dec 6, 2010	27.26	27.98	27.16	27.86
3308	NYSE	SSD	Fri, Dec 3, 2010	27.27	27.49	26.98	27.40
3307	NYSE	SSD	Thu, Dec 2, 2010	26.60	27.42	26.49	27.36
3306	NYSE	SSD	Wed, Dec 1, 2010	26.37	26.76	26.08	26.63
3305	NYSE	SSD	Tue, Nov 30, 2010	25.40	26.14	25.25	25.87
3304	NYSE	SSD	Mon, Nov 29, 2010	25.69	25.86	25.26	25.73
3303	NYSE	SSD	Fri, Nov 26, 2010	25.88	26.08	25.74	25.88
3302	NYSE	SSD	Wed, Nov 24, 2010	25.70	26.06	25.47	26.06
3301	NYSE	SSD	Tue, Nov 23, 2010	25.17	25.51	24.98	25.39
3300	NYSE	SSD	Mon, Nov 22, 2010	25.37	25.65	25.02	25.55
3299	NYSE	SSD	Fri, Nov 19, 2010	25.64	25.81	25.26	25.48
3298	NYSE	SSD	Thu, Nov 18, 2010	25.97	26.43	25.72	25.83
3297	NYSE	SSD	Wed, Nov 17, 2010	25.79	25.89	25.12	25.61
3296	NYSE	SSD	Tue, Nov 16, 2010	26.01	26.01	25.53	25.75
3295	NYSE	SSD	Mon, Nov 15, 2010	26.69	26.73	26.23	26.33
3294	NYSE	SSD	Fri, Nov 12, 2010	26.39	26.66	26.22	26.51
3293	NYSE	SSD	Thu, Nov 11, 2010	26.61	26.94	26.31	26.75
3292	NYSE	SSD	Wed, Nov 10, 2010	26.52	27.13	26.28	27.05
3291	NYSE	SSD	Tue, Nov 9, 2010	27.17	27.23	26.33	26.51
3290	NYSE	SSD	Mon, Nov 8, 2010	27.26	27.34	26.87	27.12
3289	NYSE	SSD	Fri, Nov 5, 2010	27.70	28.00	27.34	27.45
3288	NYSE	SSD	Thu, Nov 4, 2010	27.19	27.81	26.96	27.70
3287	NYSE	SSD	Wed, Nov 3, 2010	26.96	26.99	26.43	26.90
3286	NYSE	SSD	Tue, Nov 2, 2010	26.43	26.99	26.33	26.85
3285	NYSE	SSD	Mon, Nov 1, 2010	26.69	26.99	25.96	26.30
3284	NYSE	SSD	Fri, Oct 29, 2010	25.79	26.92	25.79	26.58
3283	NYSE	SSD	Thu, Oct 28, 2010	26.44	26.48	25.88	26.06
3282	NYSE	SSD	Wed, Oct 27, 2010	25.95	26.29	25.66	26.21
3281	NYSE	SSD	Tue, Oct 26, 2010	26.28	26.43	25.91	26.25
3280	NYSE	SSD	Mon, Oct 25, 2010	26.44	27.23	26.32	26.46
3279	NYSE	SSD	Fri, Oct 22, 2010	26.45	26.45	26.05	26.31
3278	NYSE	SSD	Thu, Oct 21, 2010	26.32	26.92	25.87	26.41
3277	NYSE	SSD	Wed, Oct 20, 2010	25.84	26.35	25.34	26.08
3276	NYSE	SSD	Tue, Oct 19, 2010	25.37	26.57	25.37	25.74
3275	NYSE	SSD	Mon, Oct 18, 2010	26.21	26.21	25.57	25.86
3274	NYSE	SSD	Fri, Oct 15, 2010	26.60	26.63	25.73	26.09
3273	NYSE	SSD	Thu, Oct 14, 2010	27.01	27.06	25.91	26.15
3272	NYSE	SSD	Wed, Oct 13, 2010	26.16	27.26	25.76	27.06
3271	NYSE	SSD	Tue, Oct 12, 2010	26.28	26.28	25.68	26.09
3270	NYSE	SSD	Mon, Oct 11, 2010	26.67	26.83	26.31	26.46
3269	NYSE	SSD	Fri, Oct 8, 2010	26.37	26.76	25.85	26.62
3268	NYSE	SSD	Thu, Oct 7, 2010	26.74	26.86	25.99	26.28
3267	NYSE	SSD	Wed, Oct 6, 2010	26.78	26.86	26.28	26.46
3266	NYSE	SSD	Tue, Oct 5, 2010	25.82	26.56	25.27	26.52
3265	NYSE	SSD	Mon, Oct 4, 2010	25.89	26.24	25.29	25.53
3264	NYSE	SSD	Fri, Oct 1, 2010	26.00	26.00	25.41	25.98
3263	NYSE	SSD	Thu, Sep 30, 2010	26.24	26.50	25.24	25.78
3262	NYSE	SSD	Wed, Sep 29, 2010	25.75	26.17	25.52	26.06
3261	NYSE	SSD	Tue, Sep 28, 2010	25.84	25.96	25.11	25.93
3260	NYSE	SSD	Mon, Sep 27, 2010	26.14	26.14	25.52	25.73
3259	NYSE	SSD	Fri, Sep 24, 2010	24.61	26.16	24.06	26.06
3258	NYSE	SSD	Thu, Sep 23, 2010	24.23	25.12	24.05	24.15
3257	NYSE	SSD	Wed, Sep 22, 2010	25.35	25.79	24.58	24.72
3256	NYSE	SSD	Tue, Sep 21, 2010	25.51	26.13	25.16	25.45
3255	NYSE	SSD	Mon, Sep 20, 2010	24.65	25.52	24.08	25.46
3254	NYSE	SSD	Fri, Sep 17, 2010	24.31	24.69	23.50	24.64
3253	NYSE	SSD	Thu, Sep 16, 2010	24.44	24.46	23.53	24.03
3252	NYSE	SSD	Wed, Sep 15, 2010	24.44	24.84	24.27	24.56
3251	NYSE	SSD	Tue, Sep 14, 2010	24.68	25.03	24.45	24.62
3250	NYSE	SSD	Mon, Sep 13, 2010	23.98	24.99	23.75	24.85
3249	NYSE	SSD	Fri, Sep 10, 2010	23.67	24.11	23.59	23.72
3248	NYSE	SSD	Thu, Sep 9, 2010	23.91	23.93	23.24	23.62
3247	NYSE	SSD	Wed, Sep 8, 2010	23.43	23.86	23.31	23.45
3246	NYSE	SSD	Tue, Sep 7, 2010	24.01	24.14	23.27	23.42
3245	NYSE	SSD	Fri, Sep 3, 2010	24.10	24.49	23.65	24.17
3244	NYSE	SSD	Thu, Sep 2, 2010	23.04	23.80	22.87	23.69
3243	NYSE	SSD	Wed, Sep 1, 2010	22.44	23.09	22.13	23.09
3242	NYSE	SSD	Tue, Aug 31, 2010	22.35	22.60	21.86	22.04
3241	NYSE	SSD	Mon, Aug 30, 2010	23.22	23.37	22.39	22.39
3240	NYSE	SSD	Fri, Aug 27, 2010	22.78	23.40	22.36	23.28
3239	NYSE	SSD	Thu, Aug 26, 2010	23.08	23.41	22.46	22.53
3238	NYSE	SSD	Wed, Aug 25, 2010	21.82	23.14	21.56	23.03
3237	NYSE	SSD	Tue, Aug 24, 2010	21.93	22.63	21.24	22.08
3236	NYSE	SSD	Mon, Aug 23, 2010	23.49	23.55	22.31	22.33
3235	NYSE	SSD	Fri, Aug 20, 2010	23.05	23.42	22.55	23.35
3234	NYSE	SSD	Thu, Aug 19, 2010	24.22	24.28	23.09	23.22
3233	NYSE	SSD	Wed, Aug 18, 2010	23.97	24.58	23.57	24.41
3232	NYSE	SSD	Tue, Aug 17, 2010	23.81	24.24	23.56	23.87
3231	NYSE	SSD	Mon, Aug 16, 2010	22.93	24.44	22.76	23.43
3230	NYSE	SSD	Fri, Aug 13, 2010	22.89	23.11	22.53	22.73
3229	NYSE	SSD	Thu, Aug 12, 2010	22.61	23.33	22.61	22.97
3228	NYSE	SSD	Wed, Aug 11, 2010	23.99	23.99	22.95	23.02
3227	NYSE	SSD	Tue, Aug 10, 2010	24.94	24.94	24.35	24.53
3226	NYSE	SSD	Mon, Aug 9, 2010	25.19	25.52	24.95	25.35
3225	NYSE	SSD	Fri, Aug 6, 2010	24.61	25.05	24.17	24.94
3224	NYSE	SSD	Thu, Aug 5, 2010	25.53	25.53	25.01	25.07
3223	NYSE	SSD	Wed, Aug 4, 2010	26.02	26.40	25.51	25.74
3222	NYSE	SSD	Tue, Aug 3, 2010	26.01	26.35	25.43	25.80
3221	NYSE	SSD	Mon, Aug 2, 2010	26.22	26.40	25.75	26.17
3220	NYSE	SSD	Fri, Jul 30, 2010	22.52	26.20	22.52	25.79
3219	NYSE	SSD	Thu, Jul 29, 2010	24.26	24.80	23.56	24.37
3218	NYSE	SSD	Wed, Jul 28, 2010	25.09	25.36	23.96	24.08
3217	NYSE	SSD	Tue, Jul 27, 2010	26.14	26.27	25.16	25.24
3216	NYSE	SSD	Mon, Jul 26, 2010	25.42	25.91	25.07	25.86
3215	NYSE	SSD	Fri, Jul 23, 2010	24.39	25.38	24.10	25.25
3214	NYSE	SSD	Thu, Jul 22, 2010	23.75	24.64	23.75	24.56
3213	NYSE	SSD	Wed, Jul 21, 2010	23.81	24.02	23.13	23.34
3212	NYSE	SSD	Tue, Jul 20, 2010	22.63	23.75	22.63	23.66
3211	NYSE	SSD	Mon, Jul 19, 2010	23.23	23.41	22.77	22.93
3210	NYSE	SSD	Fri, Jul 16, 2010	24.14	24.32	22.97	23.06
3209	NYSE	SSD	Thu, Jul 15, 2010	24.32	24.49	23.75	24.39
3208	NYSE	SSD	Wed, Jul 14, 2010	25.10	25.13	23.99	24.37
3207	NYSE	SSD	Tue, Jul 13, 2010	24.71	25.34	24.30	25.15
3206	NYSE	SSD	Mon, Jul 12, 2010	24.74	24.87	23.87	24.22
3205	NYSE	SSD	Fri, Jul 9, 2010	24.56	25.02	24.29	24.86
3204	NYSE	SSD	Thu, Jul 8, 2010	24.75	24.95	24.14	24.68
3203	NYSE	SSD	Wed, Jul 7, 2010	23.72	24.55	23.37	24.54
3202	NYSE	SSD	Tue, Jul 6, 2010	24.46	24.71	23.47	23.66
3201	NYSE	SSD	Fri, Jul 2, 2010	24.38	24.48	23.66	23.96
3200	NYSE	SSD	Thu, Jul 1, 2010	24.62	24.62	23.41	24.15
3199	NYSE	SSD	Wed, Jun 30, 2010	24.99	25.31	24.42	24.55
3198	NYSE	SSD	Tue, Jun 29, 2010	25.74	25.78	24.67	24.96
3197	NYSE	SSD	Mon, Jun 28, 2010	26.51	27.08	25.93	26.40
3196	NYSE	SSD	Fri, Jun 25, 2010	26.44	26.83	25.91	26.42
3195	NYSE	SSD	Thu, Jun 24, 2010	26.11	26.99	25.59	26.34
3194	NYSE	SSD	Wed, Jun 23, 2010	26.19	26.95	25.57	26.32
3193	NYSE	SSD	Tue, Jun 22, 2010	26.96	27.67	26.16	26.23
3192	NYSE	SSD	Mon, Jun 21, 2010	27.53	27.91	26.63	26.89
3191	NYSE	SSD	Fri, Jun 18, 2010	27.50	27.68	26.81	27.02
3190	NYSE	SSD	Thu, Jun 17, 2010	27.97	27.97	26.97	27.33
3189	NYSE	SSD	Wed, Jun 16, 2010	28.20	28.37	27.60	27.76
3188	NYSE	SSD	Tue, Jun 15, 2010	28.07	28.49	27.65	28.42
3187	NYSE	SSD	Mon, Jun 14, 2010	28.33	28.69	27.72	27.90
3186	NYSE	SSD	Fri, Jun 11, 2010	27.47	28.11	27.20	27.94
3185	NYSE	SSD	Thu, Jun 10, 2010	26.93	28.13	26.93	27.83
3184	NYSE	SSD	Wed, Jun 9, 2010	26.06	27.07	25.86	26.34
3183	NYSE	SSD	Tue, Jun 8, 2010	25.89	26.16	25.29	25.70
3182	NYSE	SSD	Mon, Jun 7, 2010	27.16	27.24	25.74	25.79
3181	NYSE	SSD	Fri, Jun 4, 2010	28.59	28.59	26.98	27.08
3180	NYSE	SSD	Thu, Jun 3, 2010	28.82	29.33	28.39	29.20
3179	NYSE	SSD	Wed, Jun 2, 2010	28.16	28.87	27.51	28.86
3178	NYSE	SSD	Tue, Jun 1, 2010	28.65	29.11	27.77	27.81
3177	NYSE	SSD	Fri, May 28, 2010	29.44	29.61	28.98	29.22
3176	NYSE	SSD	Thu, May 27, 2010	28.64	29.62	28.50	29.61
3175	NYSE	SSD	Wed, May 26, 2010	28.38	29.47	27.89	28.13
3174	NYSE	SSD	Tue, May 25, 2010	27.36	28.33	26.78	28.21
3173	NYSE	SSD	Mon, May 24, 2010	28.59	29.09	28.13	28.20
3172	NYSE	SSD	Fri, May 21, 2010	28.25	29.12	27.84	28.58
3171	NYSE	SSD	Thu, May 20, 2010	30.59	30.60	28.65	28.68
3170	NYSE	SSD	Wed, May 19, 2010	31.68	32.58	30.92	31.48
3169	NYSE	SSD	Tue, May 18, 2010	32.81	33.45	31.75	31.86
3168	NYSE	SSD	Mon, May 17, 2010	32.71	33.34	30.95	32.45
3167	NYSE	SSD	Fri, May 14, 2010	32.80	32.80	31.76	32.45
3166	NYSE	SSD	Thu, May 13, 2010	33.72	33.96	32.75	33.04
3165	NYSE	SSD	Wed, May 12, 2010	32.43	33.81	32.24	33.76
3164	NYSE	SSD	Tue, May 11, 2010	31.86	32.67	31.51	32.33
3163	NYSE	SSD	Mon, May 10, 2010	31.18	32.32	30.85	32.19
3162	NYSE	SSD	Fri, May 7, 2010	30.83	31.58	29.59	29.78
3161	NYSE	SSD	Thu, May 6, 2010	32.21	32.85	30.00	30.98
3160	NYSE	SSD	Wed, May 5, 2010	33.15	33.15	31.80	32.36
3159	NYSE	SSD	Tue, May 4, 2010	33.83	33.95	32.73	33.33
3158	NYSE	SSD	Mon, May 3, 2010	34.32	34.72	33.99	34.25
3157	NYSE	SSD	Fri, Apr 30, 2010	34.10	35.59	33.95	33.99
3156	NYSE	SSD	Thu, Apr 29, 2010	32.39	33.23	32.22	33.12
3155	NYSE	SSD	Wed, Apr 28, 2010	31.80	32.58	31.71	31.99
3154	NYSE	SSD	Tue, Apr 27, 2010	33.05	33.42	31.35	31.50
3153	NYSE	SSD	Mon, Apr 26, 2010	32.66	33.74	32.66	33.06
3152	NYSE	SSD	Fri, Apr 23, 2010	32.57	33.38	32.04	32.55
3151	NYSE	SSD	Thu, Apr 22, 2010	31.64	32.57	31.00	32.45
3150	NYSE	SSD	Wed, Apr 21, 2010	31.36	31.95	31.21	31.83
3149	NYSE	SSD	Tue, Apr 20, 2010	31.01	31.38	30.50	31.16
3148	NYSE	SSD	Mon, Apr 19, 2010	30.55	30.85	29.91	30.80
3147	NYSE	SSD	Fri, Apr 16, 2010	30.17	30.60	29.80	30.53
3146	NYSE	SSD	Thu, Apr 15, 2010	30.27	30.68	30.04	30.25
3145	NYSE	SSD	Wed, Apr 14, 2010	30.59	30.71	30.30	30.68
3144	NYSE	SSD	Tue, Apr 13, 2010	30.34	30.73	30.27	30.49
3143	NYSE	SSD	Mon, Apr 12, 2010	29.85	30.70	29.32	30.47
3142	NYSE	SSD	Fri, Apr 9, 2010	28.62	29.78	28.58	29.72
3141	NYSE	SSD	Thu, Apr 8, 2010	28.38	28.89	27.48	28.70
3140	NYSE	SSD	Wed, Apr 7, 2010	28.40	28.86	28.04	28.46
3139	NYSE	SSD	Tue, Apr 6, 2010	28.37	29.02	27.93	28.52
3138	NYSE	SSD	Mon, Apr 5, 2010	28.36	28.99	28.07	28.66
3137	NYSE	SSD	Thu, Apr 1, 2010	28.04	28.37	27.53	28.15
3136	NYSE	SSD	Wed, Mar 31, 2010	28.13	28.47	27.74	27.76
3135	NYSE	SSD	Tue, Mar 30, 2010	28.33	28.66	28.05	28.16
3134	NYSE	SSD	Mon, Mar 29, 2010	28.05	28.26	27.85	28.23
3133	NYSE	SSD	Fri, Mar 26, 2010	28.00	28.33	27.71	27.93
3132	NYSE	SSD	Thu, Mar 25, 2010	28.27	28.57	27.82	27.86
3131	NYSE	SSD	Wed, Mar 24, 2010	28.32	28.62	27.98	28.05
3130	NYSE	SSD	Tue, Mar 23, 2010	27.98	28.52	27.46	28.37
3129	NYSE	SSD	Mon, Mar 22, 2010	27.10	28.00	27.05	27.95
3128	NYSE	SSD	Fri, Mar 19, 2010	28.28	28.55	26.98	27.23
3127	NYSE	SSD	Thu, Mar 18, 2010	28.37	28.66	28.00	28.14
3126	NYSE	SSD	Wed, Mar 17, 2010	28.58	28.94	28.22	28.31
3125	NYSE	SSD	Tue, Mar 16, 2010	28.49	29.22	28.45	28.60
3124	NYSE	SSD	Mon, Mar 15, 2010	27.22	28.61	27.22	28.50
3123	NYSE	SSD	Fri, Mar 12, 2010	27.12	27.18	26.77	27.18
3122	NYSE	SSD	Thu, Mar 11, 2010	26.60	27.11	26.37	27.08
3121	NYSE	SSD	Wed, Mar 10, 2010	26.98	27.49	26.70	26.84
3120	NYSE	SSD	Tue, Mar 9, 2010	26.86	27.33	26.63	27.06
3119	NYSE	SSD	Mon, Mar 8, 2010	25.89	26.97	25.88	26.91
3118	NYSE	SSD	Fri, Mar 5, 2010	25.49	25.96	25.45	25.96
3117	NYSE	SSD	Thu, Mar 4, 2010	25.43	25.68	25.15	25.41
3116	NYSE	SSD	Wed, Mar 3, 2010	25.25	25.70	25.06	25.31
3115	NYSE	SSD	Tue, Mar 2, 2010	24.93	25.31	24.87	25.26
3114	NYSE	SSD	Mon, Mar 1, 2010	24.94	25.19	24.41	24.92
3113	NYSE	SSD	Fri, Feb 26, 2010	24.75	24.79	24.04	24.58
3112	NYSE	SSD	Thu, Feb 25, 2010	24.20	24.73	23.61	24.69
3111	NYSE	SSD	Wed, Feb 24, 2010	24.45	24.75	23.65	24.60
3110	NYSE	SSD	Tue, Feb 23, 2010	25.12	25.29	24.16	24.31
3109	NYSE	SSD	Mon, Feb 22, 2010	24.91	25.27	24.66	25.09
3108	NYSE	SSD	Fri, Feb 19, 2010	24.37	25.42	24.22	24.76
3107	NYSE	SSD	Thu, Feb 18, 2010	24.58	24.66	24.06	24.41
3106	NYSE	SSD	Wed, Feb 17, 2010	24.95	24.95	24.01	24.57
3105	NYSE	SSD	Tue, Feb 16, 2010	24.86	25.01	24.60	24.95
3104	NYSE	SSD	Fri, Feb 12, 2010	24.06	24.67	23.75	24.67
3103	NYSE	SSD	Thu, Feb 11, 2010	23.54	24.26	23.07	24.23
3102	NYSE	SSD	Wed, Feb 10, 2010	23.70	23.90	23.08	23.52
3101	NYSE	SSD	Tue, Feb 9, 2010	23.09	24.09	22.94	23.71
3100	NYSE	SSD	Mon, Feb 8, 2010	22.51	23.33	22.29	23.06
3099	NYSE	SSD	Fri, Feb 5, 2010	22.67	22.73	21.29	22.28
3098	NYSE	SSD	Thu, Feb 4, 2010	23.55	23.55	22.51	22.71
3097	NYSE	SSD	Wed, Feb 3, 2010	23.65	24.22	22.69	23.69
3096	NYSE	SSD	Tue, Feb 2, 2010	24.75	25.29	24.64	25.02
3095	NYSE	SSD	Mon, Feb 1, 2010	24.70	25.00	24.48	24.75
3094	NYSE	SSD	Fri, Jan 29, 2010	24.32	24.95	24.26	24.66
3093	NYSE	SSD	Thu, Jan 28, 2010	24.81	24.98	23.71	24.30
3092	NYSE	SSD	Wed, Jan 27, 2010	24.42	24.72	23.87	24.70
3091	NYSE	SSD	Tue, Jan 26, 2010	24.85	25.03	24.54	24.54
3090	NYSE	SSD	Mon, Jan 25, 2010	25.47	25.70	24.56	24.97
3089	NYSE	SSD	Fri, Jan 22, 2010	25.05	26.48	24.82	25.29
3088	NYSE	SSD	Thu, Jan 21, 2010	25.36	25.36	24.85	25.11
3087	NYSE	SSD	Wed, Jan 20, 2010	25.94	26.03	25.07	25.29
3086	NYSE	SSD	Tue, Jan 19, 2010	25.89	26.59	25.50	26.22
3085	NYSE	SSD	Fri, Jan 15, 2010	26.79	27.03	25.81	25.86
3084	NYSE	SSD	Thu, Jan 14, 2010	27.00	27.24	26.62	26.71
3083	NYSE	SSD	Wed, Jan 13, 2010	27.20	27.29	26.95	27.15
3082	NYSE	SSD	Tue, Jan 12, 2010	27.09	27.38	26.79	27.11
3081	NYSE	SSD	Mon, Jan 11, 2010	27.62	27.62	27.03	27.37
3080	NYSE	SSD	Fri, Jan 8, 2010	27.51	27.93	27.45	27.61
3079	NYSE	SSD	Thu, Jan 7, 2010	26.94	28.00	26.84	27.61
3078	NYSE	SSD	Wed, Jan 6, 2010	26.97	27.20	26.69	27.03
3077	NYSE	SSD	Tue, Jan 5, 2010	27.31	27.60	26.71	26.98
3076	NYSE	SSD	Mon, Jan 4, 2010	27.19	27.52	26.91	27.52
3075	NYSE	SSD	Thu, Dec 31, 2009	27.31	27.57	26.85	26.89
3074	NYSE	SSD	Wed, Dec 30, 2009	26.97	27.57	26.97	27.31
3073	NYSE	SSD	Tue, Dec 29, 2009	27.39	27.56	27.04	27.28
3072	NYSE	SSD	Mon, Dec 28, 2009	27.33	27.43	26.62	27.29
3071	NYSE	SSD	Thu, Dec 24, 2009	27.26	27.31	27.09	27.25
3070	NYSE	SSD	Wed, Dec 23, 2009	27.11	27.56	26.90	27.16
3069	NYSE	SSD	Tue, Dec 22, 2009	26.73	27.54	26.63	26.98
3068	NYSE	SSD	Mon, Dec 21, 2009	26.16	26.81	25.90	26.65
3067	NYSE	SSD	Fri, Dec 18, 2009	25.63	26.10	25.61	26.10
3066	NYSE	SSD	Thu, Dec 17, 2009	25.11	25.67	25.02	25.51
3065	NYSE	SSD	Wed, Dec 16, 2009	24.67	25.45	24.59	25.30
3064	NYSE	SSD	Tue, Dec 15, 2009	24.49	24.78	24.22	24.72
3063	NYSE	SSD	Mon, Dec 14, 2009	24.36	24.60	23.96	24.60
3062	NYSE	SSD	Fri, Dec 11, 2009	23.70	24.40	23.61	24.19
3061	NYSE	SSD	Thu, Dec 10, 2009	24.48	24.69	23.57	23.70
3060	NYSE	SSD	Wed, Dec 9, 2009	24.13	24.17	23.38	24.13
3059	NYSE	SSD	Tue, Dec 8, 2009	24.39	24.63	23.94	24.04
3058	NYSE	SSD	Mon, Dec 7, 2009	24.96	25.17	24.39	24.68
3057	NYSE	SSD	Fri, Dec 4, 2009	24.72	25.65	24.69	25.03
3056	NYSE	SSD	Thu, Dec 3, 2009	24.98	25.30	24.40	24.48
3055	NYSE	SSD	Wed, Dec 2, 2009	24.77	25.25	24.71	24.93
3054	NYSE	SSD	Tue, Dec 1, 2009	25.28	25.48	24.97	25.05
3053	NYSE	SSD	Mon, Nov 30, 2009	25.02	25.11	24.23	24.86
3052	NYSE	SSD	Fri, Nov 27, 2009	24.91	25.36	24.71	25.00
3051	NYSE	SSD	Wed, Nov 25, 2009	26.02	26.74	25.89	25.91
3050	NYSE	SSD	Tue, Nov 24, 2009	26.66	26.83	25.81	26.18
3049	NYSE	SSD	Mon, Nov 23, 2009	26.23	27.16	26.17	26.67
3048	NYSE	SSD	Fri, Nov 20, 2009	25.63	25.97	25.35	25.75
3047	NYSE	SSD	Thu, Nov 19, 2009	25.95	26.07	25.29	25.88
3046	NYSE	SSD	Wed, Nov 18, 2009	26.48	26.76	25.89	26.10
3045	NYSE	SSD	Tue, Nov 17, 2009	26.64	27.02	26.17	26.55
3044	NYSE	SSD	Mon, Nov 16, 2009	26.16	27.39	26.16	26.79
3043	NYSE	SSD	Fri, Nov 13, 2009	25.59	26.40	24.82	25.83
3042	NYSE	SSD	Thu, Nov 12, 2009	26.07	26.38	25.35	25.46
3041	NYSE	SSD	Wed, Nov 11, 2009	26.07	26.45	25.58	26.09
3040	NYSE	SSD	Tue, Nov 10, 2009	25.52	26.19	24.99	25.71
3039	NYSE	SSD	Mon, Nov 9, 2009	25.12	25.68	24.93	25.62
3038	NYSE	SSD	Fri, Nov 6, 2009	24.48	25.15	24.23	24.97
3037	NYSE	SSD	Thu, Nov 5, 2009	24.13	25.05	24.07	24.83
3036	NYSE	SSD	Wed, Nov 4, 2009	24.10	24.95	23.87	23.93
3035	NYSE	SSD	Tue, Nov 3, 2009	23.33	24.21	23.00	23.92
3034	NYSE	SSD	Mon, Nov 2, 2009	23.43	23.81	22.60	23.53
3033	NYSE	SSD	Fri, Oct 30, 2009	24.55	24.75	22.81	23.39
3032	NYSE	SSD	Thu, Oct 29, 2009	24.44	25.40	24.19	25.30
3031	NYSE	SSD	Wed, Oct 28, 2009	25.66	25.66	24.13	24.26
3030	NYSE	SSD	Tue, Oct 27, 2009	26.03	26.64	25.58	25.78
3029	NYSE	SSD	Mon, Oct 26, 2009	26.10	26.51	25.31	25.95
3028	NYSE	SSD	Fri, Oct 23, 2009	27.30	28.00	25.73	26.11
3027	NYSE	SSD	Thu, Oct 22, 2009	25.46	27.83	25.08	27.17
3026	NYSE	SSD	Wed, Oct 21, 2009	25.84	26.73	25.32	25.43
3025	NYSE	SSD	Tue, Oct 20, 2009	25.98	26.19	25.50	25.92
3024	NYSE	SSD	Mon, Oct 19, 2009	26.03	26.30	25.44	26.02
3023	NYSE	SSD	Fri, Oct 16, 2009	26.68	26.76	25.29	25.88
3022	NYSE	SSD	Thu, Oct 15, 2009	26.25	26.90	26.20	26.79
3021	NYSE	SSD	Wed, Oct 14, 2009	26.30	26.45	25.93	26.35
3020	NYSE	SSD	Tue, Oct 13, 2009	25.67	26.24	25.35	25.79
3019	NYSE	SSD	Mon, Oct 12, 2009	25.96	26.19	25.48	25.75
3018	NYSE	SSD	Fri, Oct 9, 2009	25.42	26.11	25.42	25.82
3017	NYSE	SSD	Thu, Oct 8, 2009	24.99	25.86	24.98	25.52
3016	NYSE	SSD	Wed, Oct 7, 2009	24.78	25.43	24.45	24.74
3015	NYSE	SSD	Tue, Oct 6, 2009	24.44	25.13	24.32	24.80
3014	NYSE	SSD	Mon, Oct 5, 2009	23.86	24.74	23.76	24.43
3013	NYSE	SSD	Fri, Oct 2, 2009	23.68	24.51	23.54	23.82
3012	NYSE	SSD	Thu, Oct 1, 2009	25.15	25.15	23.91	23.96
3011	NYSE	SSD	Wed, Sep 30, 2009	25.45	25.80	24.76	25.26
3010	NYSE	SSD	Tue, Sep 29, 2009	25.53	25.64	25.01	25.36
3009	NYSE	SSD	Mon, Sep 28, 2009	25.23	25.91	25.06	25.62
3008	NYSE	SSD	Fri, Sep 25, 2009	25.15	25.45	24.63	25.03
3007	NYSE	SSD	Thu, Sep 24, 2009	25.55	25.85	24.47	25.21
3006	NYSE	SSD	Wed, Sep 23, 2009	26.36	26.36	25.41	25.48
3005	NYSE	SSD	Tue, Sep 22, 2009	26.78	26.88	26.14	26.36
3004	NYSE	SSD	Mon, Sep 21, 2009	26.74	26.92	26.07	26.53
3003	NYSE	SSD	Fri, Sep 18, 2009	27.36	27.59	26.68	27.06
3002	NYSE	SSD	Thu, Sep 17, 2009	27.29	27.77	26.48	27.25
3001	NYSE	SSD	Wed, Sep 16, 2009	25.93	27.32	25.50	27.28
3000	NYSE	SSD	Tue, Sep 15, 2009	25.74	25.96	25.40	25.77
2999	NYSE	SSD	Mon, Sep 14, 2009	25.45	25.79	25.26	25.75
2998	NYSE	SSD	Fri, Sep 11, 2009	25.76	25.78	25.38	25.66
2997	NYSE	SSD	Thu, Sep 10, 2009	25.55	25.77	25.43	25.75
2996	NYSE	SSD	Wed, Sep 9, 2009	25.77	25.77	25.39	25.62
2995	NYSE	SSD	Tue, Sep 8, 2009	25.19	25.79	24.74	25.70
2994	NYSE	SSD	Fri, Sep 4, 2009	24.40	25.18	24.10	25.06
2993	NYSE	SSD	Thu, Sep 3, 2009	24.38	24.67	23.89	24.63
2992	NYSE	SSD	Wed, Sep 2, 2009	24.53	25.03	24.01	24.34
2991	NYSE	SSD	Tue, Sep 1, 2009	25.60	25.90	24.69	24.84
2990	NYSE	SSD	Mon, Aug 31, 2009	26.52	26.54	25.10	25.70
2989	NYSE	SSD	Fri, Aug 28, 2009	28.32	28.32	27.04	27.14
2988	NYSE	SSD	Thu, Aug 27, 2009	28.97	28.98	27.68	28.10
2987	NYSE	SSD	Wed, Aug 26, 2009	28.93	29.85	28.09	28.86
2986	NYSE	SSD	Tue, Aug 25, 2009	28.45	29.45	28.36	28.89
2985	NYSE	SSD	Mon, Aug 24, 2009	28.61	28.92	27.87	28.39
2984	NYSE	SSD	Fri, Aug 21, 2009	27.41	28.74	27.21	28.50
2983	NYSE	SSD	Thu, Aug 20, 2009	26.89	27.42	26.70	27.23
2982	NYSE	SSD	Wed, Aug 19, 2009	26.55	27.21	26.08	27.03
2981	NYSE	SSD	Tue, Aug 18, 2009	26.60	26.87	26.00	26.74
2980	NYSE	SSD	Mon, Aug 17, 2009	26.56	26.61	25.87	26.38
2979	NYSE	SSD	Fri, Aug 14, 2009	28.51	28.62	26.51	27.08
2978	NYSE	SSD	Thu, Aug 13, 2009	28.99	29.10	28.24	28.63
2977	NYSE	SSD	Wed, Aug 12, 2009	27.85	29.14	27.74	28.86
2976	NYSE	SSD	Tue, Aug 11, 2009	28.65	28.81	27.36	27.91
2975	NYSE	SSD	Mon, Aug 10, 2009	29.25	29.25	28.18	28.71
2974	NYSE	SSD	Fri, Aug 7, 2009	29.40	30.05	29.11	29.41
2973	NYSE	SSD	Thu, Aug 6, 2009	29.52	30.00	28.46	28.62
2972	NYSE	SSD	Wed, Aug 5, 2009	29.98	29.98	28.62	29.48
2971	NYSE	SSD	Tue, Aug 4, 2009	28.59	30.24	28.04	29.60
2970	NYSE	SSD	Mon, Aug 3, 2009	28.56	28.95	28.08	28.64
2969	NYSE	SSD	Fri, Jul 31, 2009	28.20	28.85	27.93	28.40
2968	NYSE	SSD	Thu, Jul 30, 2009	27.93	28.81	27.65	28.26
2967	NYSE	SSD	Wed, Jul 29, 2009	24.65	27.82	23.70	27.69
2966	NYSE	SSD	Tue, Jul 28, 2009	24.83	25.56	24.75	25.34
2965	NYSE	SSD	Mon, Jul 27, 2009	24.83	25.50	24.19	25.12
2964	NYSE	SSD	Fri, Jul 24, 2009	24.13	25.14	23.58	24.92
2963	NYSE	SSD	Thu, Jul 23, 2009	22.59	24.50	22.38	24.47
2962	NYSE	SSD	Wed, Jul 22, 2009	22.36	22.90	22.31	22.72
2961	NYSE	SSD	Tue, Jul 21, 2009	22.56	22.80	22.11	22.53
2960	NYSE	SSD	Mon, Jul 20, 2009	22.13	22.61	22.01	22.44
2959	NYSE	SSD	Fri, Jul 17, 2009	22.11	22.49	21.71	22.08
2958	NYSE	SSD	Thu, Jul 16, 2009	21.04	22.20	20.88	22.05
2957	NYSE	SSD	Wed, Jul 15, 2009	20.60	21.13	20.49	21.09
2956	NYSE	SSD	Tue, Jul 14, 2009	20.30	20.56	20.00	20.35
2955	NYSE	SSD	Mon, Jul 13, 2009	20.12	20.53	19.56	20.43
2954	NYSE	SSD	Fri, Jul 10, 2009	20.13	20.33	19.79	20.10
2953	NYSE	SSD	Thu, Jul 9, 2009	20.23	20.51	19.73	20.29
2952	NYSE	SSD	Wed, Jul 8, 2009	20.34	20.58	19.68	20.15
2951	NYSE	SSD	Tue, Jul 7, 2009	20.89	21.01	20.12	20.19
2950	NYSE	SSD	Mon, Jul 6, 2009	20.98	20.98	20.45	20.83
2949	NYSE	SSD	Thu, Jul 2, 2009	21.57	21.57	20.75	20.75
2948	NYSE	SSD	Wed, Jul 1, 2009	21.84	22.05	21.40	21.85
2947	NYSE	SSD	Tue, Jun 30, 2009	22.85	22.85	21.59	21.62
2946	NYSE	SSD	Mon, Jun 29, 2009	22.45	23.16	22.20	22.78
2945	NYSE	SSD	Fri, Jun 26, 2009	22.66	22.88	22.28	22.40
2944	NYSE	SSD	Thu, Jun 25, 2009	21.70	22.91	21.52	22.74
2943	NYSE	SSD	Wed, Jun 24, 2009	21.40	22.56	21.39	21.88
2942	NYSE	SSD	Tue, Jun 23, 2009	20.82	21.52	20.37	21.25
2941	NYSE	SSD	Mon, Jun 22, 2009	21.26	21.40	20.66	20.68
2940	NYSE	SSD	Fri, Jun 19, 2009	21.95	22.18	21.12	21.36
2939	NYSE	SSD	Thu, Jun 18, 2009	22.16	22.16	21.39	21.49
2938	NYSE	SSD	Wed, Jun 17, 2009	21.98	22.62	21.41	22.19
2937	NYSE	SSD	Tue, Jun 16, 2009	22.67	23.47	21.88	22.01
2936	NYSE	SSD	Mon, Jun 15, 2009	23.46	23.55	22.18	22.44
2935	NYSE	SSD	Fri, Jun 12, 2009	23.16	23.64	22.78	23.63
2934	NYSE	SSD	Thu, Jun 11, 2009	23.90	24.14	23.01	23.28
2933	NYSE	SSD	Wed, Jun 10, 2009	24.76	24.76	22.91	23.77
2932	NYSE	SSD	Tue, Jun 9, 2009	23.54	24.49	23.42	24.08
2931	NYSE	SSD	Mon, Jun 8, 2009	23.34	23.80	22.81	23.50
2930	NYSE	SSD	Fri, Jun 5, 2009	23.00	23.53	22.54	23.49
2929	NYSE	SSD	Thu, Jun 4, 2009	22.65	22.89	22.26	22.78
2928	NYSE	SSD	Wed, Jun 3, 2009	22.75	23.15	22.44	22.63
2927	NYSE	SSD	Tue, Jun 2, 2009	21.64	23.43	21.51	23.03
2926	NYSE	SSD	Mon, Jun 1, 2009	21.15	22.21	20.32	21.87
2925	NYSE	SSD	Fri, May 29, 2009	20.78	25.00	19.99	20.84
2924	NYSE	SSD	Thu, May 28, 2009	20.27	20.49	18.75	20.31
2923	NYSE	SSD	Wed, May 27, 2009	21.08	22.04	20.00	20.17
2922	NYSE	SSD	Tue, May 26, 2009	19.84	21.53	19.76	21.17
2921	NYSE	SSD	Fri, May 22, 2009	20.15	20.45	19.59	19.89
2920	NYSE	SSD	Thu, May 21, 2009	19.52	20.46	19.30	20.09
2919	NYSE	SSD	Wed, May 20, 2009	20.78	21.22	19.70	19.76
2918	NYSE	SSD	Tue, May 19, 2009	21.13	21.24	20.39	20.56
2917	NYSE	SSD	Mon, May 18, 2009	19.80	21.35	19.67	21.03
2916	NYSE	SSD	Fri, May 15, 2009	19.93	20.58	19.24	19.52
2915	NYSE	SSD	Thu, May 14, 2009	19.91	20.78	19.61	20.08
2914	NYSE	SSD	Wed, May 13, 2009	21.34	21.50	19.81	19.87
2913	NYSE	SSD	Tue, May 12, 2009	22.38	22.38	20.74	21.76
2912	NYSE	SSD	Mon, May 11, 2009	22.55	22.83	21.79	22.30
2911	NYSE	SSD	Fri, May 8, 2009	21.79	23.23	21.36	22.98
2910	NYSE	SSD	Thu, May 7, 2009	23.23	23.55	21.12	21.45
2909	NYSE	SSD	Wed, May 6, 2009	23.24	23.49	22.16	23.31
2908	NYSE	SSD	Tue, May 5, 2009	22.11	23.22	21.92	22.74
2907	NYSE	SSD	Mon, May 4, 2009	20.34	22.52	19.97	22.47
2906	NYSE	SSD	Fri, May 1, 2009	21.20	21.25	19.75	20.73
2905	NYSE	SSD	Thu, Apr 30, 2009	23.84	24.97	22.26	22.26
2904	NYSE	SSD	Wed, Apr 29, 2009	23.04	24.26	22.76	23.94
2903	NYSE	SSD	Tue, Apr 28, 2009	22.45	23.35	22.11	22.90
2902	NYSE	SSD	Mon, Apr 27, 2009	21.62	22.92	21.56	22.74
2901	NYSE	SSD	Fri, Apr 24, 2009	21.36	22.46	21.05	22.01
2900	NYSE	SSD	Thu, Apr 23, 2009	21.71	21.75	20.54	21.19
2899	NYSE	SSD	Wed, Apr 22, 2009	20.49	22.43	20.46	21.65
2898	NYSE	SSD	Tue, Apr 21, 2009	19.43	21.11	19.27	20.81
2897	NYSE	SSD	Mon, Apr 20, 2009	20.96	21.33	19.46	19.56
2896	NYSE	SSD	Fri, Apr 17, 2009	21.03	21.68	21.03	21.38
2895	NYSE	SSD	Thu, Apr 16, 2009	20.00	21.44	20.00	21.01
2894	NYSE	SSD	Wed, Apr 15, 2009	18.54	20.51	18.26	19.77
2893	NYSE	SSD	Tue, Apr 14, 2009	19.12	19.33	18.22	18.62
2892	NYSE	SSD	Mon, Apr 13, 2009	19.48	19.70	18.98	19.35
2891	NYSE	SSD	Thu, Apr 9, 2009	18.65	19.91	18.58	19.89
2890	NYSE	SSD	Wed, Apr 8, 2009	18.21	18.57	17.60	18.11
2889	NYSE	SSD	Tue, Apr 7, 2009	18.68	18.71	17.62	17.98
2888	NYSE	SSD	Mon, Apr 6, 2009	19.43	19.69	18.49	19.00
2887	NYSE	SSD	Fri, Apr 3, 2009	19.44	20.00	19.09	19.70
2886	NYSE	SSD	Thu, Apr 2, 2009	18.71	20.35	18.71	19.42
2885	NYSE	SSD	Wed, Apr 1, 2009	17.67	18.52	17.18	18.37
2884	NYSE	SSD	Tue, Mar 31, 2009	18.57	18.57	17.46	18.02
2883	NYSE	SSD	Mon, Mar 30, 2009	18.68	18.68	17.28	18.33
2882	NYSE	SSD	Fri, Mar 27, 2009	19.17	19.44	18.49	18.94
2881	NYSE	SSD	Thu, Mar 26, 2009	18.97	19.79	18.64	19.67
2880	NYSE	SSD	Wed, Mar 25, 2009	18.57	19.80	18.01	18.78
2879	NYSE	SSD	Tue, Mar 24, 2009	19.30	19.55	18.25	18.40
2878	NYSE	SSD	Mon, Mar 23, 2009	19.33	19.64	18.43	19.64
2877	NYSE	SSD	Fri, Mar 20, 2009	17.30	19.31	17.30	19.31
2876	NYSE	SSD	Thu, Mar 19, 2009	17.36	17.49	16.99	17.38
2875	NYSE	SSD	Wed, Mar 18, 2009	16.04	17.10	15.69	17.09
2874	NYSE	SSD	Tue, Mar 17, 2009	15.42	16.07	15.15	16.07
2873	NYSE	SSD	Mon, Mar 16, 2009	15.20	16.07	15.00	15.44
2872	NYSE	SSD	Fri, Mar 13, 2009	14.99	15.03	14.70	15.02
2871	NYSE	SSD	Thu, Mar 12, 2009	14.32	15.05	14.06	14.95
2870	NYSE	SSD	Wed, Mar 11, 2009	14.49	14.79	14.15	14.35
2869	NYSE	SSD	Tue, Mar 10, 2009	13.95	14.60	13.95	14.58
2868	NYSE	SSD	Mon, Mar 9, 2009	13.80	14.16	13.76	13.80
2867	NYSE	SSD	Fri, Mar 6, 2009	14.18	14.28	13.64	13.92
2866	NYSE	SSD	Thu, Mar 5, 2009	14.46	14.66	13.96	14.02
2865	NYSE	SSD	Wed, Mar 4, 2009	14.05	14.98	13.90	14.76
2864	NYSE	SSD	Tue, Mar 3, 2009	14.64	14.64	13.84	13.84
2863	NYSE	SSD	Mon, Mar 2, 2009	15.01	15.13	14.38	14.43
2862	NYSE	SSD	Fri, Feb 27, 2009	15.66	16.19	15.49	15.56
2861	NYSE	SSD	Thu, Feb 26, 2009	16.48	16.63	15.87	16.01
2860	NYSE	SSD	Wed, Feb 25, 2009	15.99	16.52	15.73	16.36
2859	NYSE	SSD	Tue, Feb 24, 2009	15.64	16.07	15.48	15.92
2858	NYSE	SSD	Mon, Feb 23, 2009	16.39	16.39	15.33	15.40
2857	NYSE	SSD	Fri, Feb 20, 2009	16.14	16.27	15.63	16.10
2856	NYSE	SSD	Thu, Feb 19, 2009	17.91	17.91	16.44	16.48
2855	NYSE	SSD	Wed, Feb 18, 2009	18.12	18.18	17.38	17.48
2854	NYSE	SSD	Tue, Feb 17, 2009	17.75	18.27	17.59	17.99
2853	NYSE	SSD	Fri, Feb 13, 2009	18.76	18.76	18.05	18.31
2852	NYSE	SSD	Thu, Feb 12, 2009	18.56	18.78	17.88	18.68
2851	NYSE	SSD	Wed, Feb 11, 2009	19.27	19.40	18.54	18.80
2850	NYSE	SSD	Tue, Feb 10, 2009	20.05	20.29	19.03	19.33
2849	NYSE	SSD	Mon, Feb 9, 2009	20.63	20.73	19.95	20.13
2848	NYSE	SSD	Fri, Feb 6, 2009	20.63	21.22	20.00	20.77
2847	NYSE	SSD	Thu, Feb 5, 2009	20.69	21.17	20.24	20.68
2846	NYSE	SSD	Wed, Feb 4, 2009	21.03	21.83	20.63	20.79
2845	NYSE	SSD	Tue, Feb 3, 2009	20.75	21.53	20.30	21.25
2844	NYSE	SSD	Mon, Feb 2, 2009	19.84	20.73	19.50	20.60
2843	NYSE	SSD	Fri, Jan 30, 2009	21.24	21.29	19.90	20.07
2842	NYSE	SSD	Thu, Jan 29, 2009	21.58	21.58	21.06	21.08
2841	NYSE	SSD	Wed, Jan 28, 2009	22.01	22.54	21.70	21.94
2840	NYSE	SSD	Tue, Jan 27, 2009	21.54	22.09	21.45	21.66
2839	NYSE	SSD	Mon, Jan 26, 2009	21.34	22.28	21.07	21.67
2838	NYSE	SSD	Fri, Jan 23, 2009	21.31	22.13	20.96	21.37
2837	NYSE	SSD	Thu, Jan 22, 2009	22.48	22.60	21.63	21.95
2836	NYSE	SSD	Wed, Jan 21, 2009	21.40	22.83	21.37	22.67
2835	NYSE	SSD	Tue, Jan 20, 2009	22.05	22.26	20.77	20.85
2834	NYSE	SSD	Fri, Jan 16, 2009	23.01	23.01	21.29	22.35
2833	NYSE	SSD	Thu, Jan 15, 2009	22.17	23.03	21.65	22.72
2832	NYSE	SSD	Wed, Jan 14, 2009	23.01	23.03	21.91	22.15
2831	NYSE	SSD	Tue, Jan 13, 2009	23.43	24.00	22.79	23.37
2830	NYSE	SSD	Mon, Jan 12, 2009	23.83	24.10	23.08	23.46
2829	NYSE	SSD	Fri, Jan 9, 2009	24.87	24.87	23.63	23.94
2828	NYSE	SSD	Thu, Jan 8, 2009	24.84	25.35	24.04	24.80
2827	NYSE	SSD	Wed, Jan 7, 2009	26.04	26.40	24.57	25.02
2826	NYSE	SSD	Tue, Jan 6, 2009	27.32	27.35	25.90	26.21
2825	NYSE	SSD	Mon, Jan 5, 2009	27.54	27.70	26.34	26.81
2824	NYSE	SSD	Fri, Jan 2, 2009	27.79	27.94	26.70	27.65
2823	NYSE	SSD	Wed, Dec 31, 2008	27.92	28.44	27.25	27.76
2822	NYSE	SSD	Tue, Dec 30, 2008	26.99	28.08	26.73	27.96
2821	NYSE	SSD	Mon, Dec 29, 2008	27.03	27.03	26.02	26.73
2820	NYSE	SSD	Fri, Dec 26, 2008	26.41	27.20	26.18	27.16
2819	NYSE	SSD	Wed, Dec 24, 2008	26.65	27.01	26.18	26.68
2818	NYSE	SSD	Tue, Dec 23, 2008	27.14	27.96	26.31	26.54
2817	NYSE	SSD	Mon, Dec 22, 2008	27.36	27.36	25.79	26.13
2816	NYSE	SSD	Fri, Dec 19, 2008	26.88	28.75	26.88	27.32
2815	NYSE	SSD	Thu, Dec 18, 2008	28.18	28.75	26.70	27.07
2814	NYSE	SSD	Wed, Dec 17, 2008	28.78	29.20	28.43	28.74
2813	NYSE	SSD	Tue, Dec 16, 2008	27.22	29.39	27.22	29.23
2812	NYSE	SSD	Mon, Dec 15, 2008	27.81	28.21	26.10	26.72
2811	NYSE	SSD	Fri, Dec 12, 2008	25.98	28.00	25.51	27.62
2810	NYSE	SSD	Thu, Dec 11, 2008	26.87	27.91	25.67	26.40
2809	NYSE	SSD	Wed, Dec 10, 2008	27.88	28.06	26.54	27.05
2808	NYSE	SSD	Tue, Dec 9, 2008	26.76	27.73	26.21	26.80
2807	NYSE	SSD	Mon, Dec 8, 2008	25.88	27.74	25.39	27.02
2806	NYSE	SSD	Fri, Dec 5, 2008	24.00	25.74	22.79	25.20
2805	NYSE	SSD	Thu, Dec 4, 2008	24.74	26.42	23.76	24.31
2804	NYSE	SSD	Wed, Dec 3, 2008	24.02	25.94	23.53	25.33
2803	NYSE	SSD	Tue, Dec 2, 2008	23.68	24.78	23.10	24.64
2802	NYSE	SSD	Mon, Dec 1, 2008	25.55	25.82	22.94	23.05
2801	NYSE	SSD	Fri, Nov 28, 2008	25.88	26.00	25.41	26.00
2800	NYSE	SSD	Wed, Nov 26, 2008	23.13	26.30	23.11	26.22
2799	NYSE	SSD	Tue, Nov 25, 2008	24.70	24.77	23.57	24.25
2798	NYSE	SSD	Mon, Nov 24, 2008	23.17	25.13	22.38	24.45
2797	NYSE	SSD	Fri, Nov 21, 2008	22.33	23.56	20.90	22.95
2796	NYSE	SSD	Thu, Nov 20, 2008	22.10	24.51	21.80	21.89
2795	NYSE	SSD	Wed, Nov 19, 2008	23.15	24.40	22.09	22.23
2794	NYSE	SSD	Tue, Nov 18, 2008	22.29	23.80	22.29	23.74
2793	NYSE	SSD	Mon, Nov 17, 2008	22.44	23.30	22.00	22.25
2792	NYSE	SSD	Fri, Nov 14, 2008	24.56	25.24	22.56	22.57
2791	NYSE	SSD	Thu, Nov 13, 2008	22.71	25.17	21.11	25.12
2790	NYSE	SSD	Wed, Nov 12, 2008	23.28	23.50	22.58	22.59
2789	NYSE	SSD	Tue, Nov 11, 2008	23.57	24.99	23.03	23.81
2788	NYSE	SSD	Mon, Nov 10, 2008	25.19	25.26	23.60	23.83
2787	NYSE	SSD	Fri, Nov 7, 2008	24.37	24.93	23.91	24.56
2786	NYSE	SSD	Thu, Nov 6, 2008	24.80	25.17	24.00	24.06
2785	NYSE	SSD	Wed, Nov 5, 2008	26.11	26.53	25.35	25.51
2784	NYSE	SSD	Tue, Nov 4, 2008	26.21	27.48	25.93	26.55
2783	NYSE	SSD	Mon, Nov 3, 2008	23.01	26.69	23.01	26.02
2782	NYSE	SSD	Fri, Oct 31, 2008	23.02	25.91	22.57	23.04
2781	NYSE	SSD	Thu, Oct 30, 2008	22.26	23.46	22.18	22.73
2780	NYSE	SSD	Wed, Oct 29, 2008	21.56	22.48	20.85	21.51
2779	NYSE	SSD	Tue, Oct 28, 2008	20.29	21.43	19.07	21.39
2778	NYSE	SSD	Mon, Oct 27, 2008	20.53	21.32	19.70	19.70
2777	NYSE	SSD	Fri, Oct 24, 2008	20.24	21.55	19.88	20.77
2776	NYSE	SSD	Thu, Oct 23, 2008	21.79	22.40	20.59	21.90
2775	NYSE	SSD	Wed, Oct 22, 2008	22.21	22.79	21.19	21.65
2774	NYSE	SSD	Tue, Oct 21, 2008	22.25	23.18	22.05	22.56
2773	NYSE	SSD	Mon, Oct 20, 2008	22.17	22.70	21.57	22.65
2772	NYSE	SSD	Fri, Oct 17, 2008	21.97	23.53	21.37	21.93
2771	NYSE	SSD	Thu, Oct 16, 2008	21.87	23.00	20.84	22.84
2770	NYSE	SSD	Wed, Oct 15, 2008	23.59	23.94	21.96	21.96
2769	NYSE	SSD	Tue, Oct 14, 2008	25.71	25.71	23.45	24.02
2768	NYSE	SSD	Mon, Oct 13, 2008	24.01	25.46	23.70	24.72
2767	NYSE	SSD	Fri, Oct 10, 2008	19.83	24.53	19.82	23.57
2766	NYSE	SSD	Thu, Oct 9, 2008	23.15	23.34	21.65	21.77
2765	NYSE	SSD	Wed, Oct 8, 2008	23.39	24.12	22.29	23.00
2764	NYSE	SSD	Tue, Oct 7, 2008	24.50	24.87	24.15	24.26
2763	NYSE	SSD	Mon, Oct 6, 2008	24.13	24.60	22.67	23.88
2762	NYSE	SSD	Fri, Oct 3, 2008	25.80	26.66	24.69	24.81
2761	NYSE	SSD	Thu, Oct 2, 2008	26.88	27.15	25.25	25.36
2760	NYSE	SSD	Wed, Oct 1, 2008	26.81	27.38	26.56	27.00
2759	NYSE	SSD	Tue, Sep 30, 2008	26.85	27.24	26.22	27.09
2758	NYSE	SSD	Mon, Sep 29, 2008	26.84	27.37	25.36	26.38
2757	NYSE	SSD	Fri, Sep 26, 2008	27.31	27.82	26.70	27.44
2756	NYSE	SSD	Thu, Sep 25, 2008	27.31	27.95	27.25	27.82
2755	NYSE	SSD	Wed, Sep 24, 2008	28.64	28.66	27.13	27.30
2754	NYSE	SSD	Tue, Sep 23, 2008	28.62	29.46	27.98	28.64
2753	NYSE	SSD	Mon, Sep 22, 2008	31.35	31.35	28.17	28.68
2752	NYSE	SSD	Fri, Sep 19, 2008	30.75	32.00	29.50	31.90
2751	NYSE	SSD	Thu, Sep 18, 2008	28.97	32.00	28.53	29.50
2750	NYSE	SSD	Wed, Sep 17, 2008	27.32	28.80	26.99	28.55
2749	NYSE	SSD	Tue, Sep 16, 2008	25.69	27.77	25.69	27.77
2748	NYSE	SSD	Mon, Sep 15, 2008	27.38	27.48	26.00	26.22
2747	NYSE	SSD	Fri, Sep 12, 2008	26.90	27.79	26.18	27.68
2746	NYSE	SSD	Thu, Sep 11, 2008	25.82	27.01	25.82	27.01
2745	NYSE	SSD	Wed, Sep 10, 2008	26.96	28.23	26.51	26.69
2744	NYSE	SSD	Tue, Sep 9, 2008	27.93	28.48	26.58	26.71
2743	NYSE	SSD	Mon, Sep 8, 2008	27.17	28.22	26.62	27.87
2742	NYSE	SSD	Fri, Sep 5, 2008	25.83	26.42	25.59	26.30
2741	NYSE	SSD	Thu, Sep 4, 2008	27.19	27.31	26.23	26.26
2740	NYSE	SSD	Wed, Sep 3, 2008	27.82	28.04	27.07	27.38
2739	NYSE	SSD	Tue, Sep 2, 2008	29.14	29.14	27.54	27.98
2738	NYSE	SSD	Fri, Aug 29, 2008	28.88	29.08	27.59	27.80
2737	NYSE	SSD	Thu, Aug 28, 2008	28.45	29.41	28.38	29.05
2736	NYSE	SSD	Wed, Aug 27, 2008	27.50	28.99	27.50	28.46
2735	NYSE	SSD	Tue, Aug 26, 2008	27.35	27.94	26.82	27.46
2734	NYSE	SSD	Mon, Aug 25, 2008	28.18	28.25	27.04	27.41
2733	NYSE	SSD	Fri, Aug 22, 2008	28.02	28.69	27.85	28.34
2732	NYSE	SSD	Thu, Aug 21, 2008	27.52	28.08	27.16	27.90
2731	NYSE	SSD	Wed, Aug 20, 2008	27.50	28.21	27.20	27.62
2730	NYSE	SSD	Tue, Aug 19, 2008	27.56	27.91	27.20	27.38
2729	NYSE	SSD	Mon, Aug 18, 2008	29.23	29.23	27.22	27.66
2728	NYSE	SSD	Fri, Aug 15, 2008	27.99	28.80	27.77	28.39
2727	NYSE	SSD	Thu, Aug 14, 2008	27.60	28.49	27.60	27.89
2726	NYSE	SSD	Wed, Aug 13, 2008	28.48	28.70	27.31	27.76
2725	NYSE	SSD	Tue, Aug 12, 2008	28.50	28.50	26.12	27.63
2724	NYSE	SSD	Mon, Aug 11, 2008	27.06	28.80	27.06	28.49
2723	NYSE	SSD	Fri, Aug 8, 2008	26.29	27.84	26.12	27.12
2722	NYSE	SSD	Thu, Aug 7, 2008	25.85	26.56	25.81	26.30
2721	NYSE	SSD	Wed, Aug 6, 2008	25.40	26.35	25.21	26.04
2720	NYSE	SSD	Tue, Aug 5, 2008	24.94	25.90	24.50	25.62
2719	NYSE	SSD	Mon, Aug 4, 2008	24.69	24.86	24.36	24.69
2718	NYSE	SSD	Fri, Aug 1, 2008	24.25	24.85	23.69	24.66
2717	NYSE	SSD	Thu, Jul 31, 2008	24.20	24.54	23.51	24.01
2716	NYSE	SSD	Wed, Jul 30, 2008	22.94	26.25	22.36	24.52
2715	NYSE	SSD	Tue, Jul 29, 2008	21.01	22.34	20.80	21.46
2714	NYSE	SSD	Mon, Jul 28, 2008	22.81	23.11	20.94	21.06
2713	NYSE	SSD	Fri, Jul 25, 2008	22.61	23.57	22.60	22.93
2712	NYSE	SSD	Thu, Jul 24, 2008	25.05	25.05	22.23	22.43
2711	NYSE	SSD	Wed, Jul 23, 2008	24.31	25.62	24.17	24.93
2710	NYSE	SSD	Tue, Jul 22, 2008	23.46	24.96	22.24	24.49
2709	NYSE	SSD	Mon, Jul 21, 2008	21.84	22.68	21.70	22.62
2708	NYSE	SSD	Fri, Jul 18, 2008	22.27	22.27	21.50	21.72
2707	NYSE	SSD	Thu, Jul 17, 2008	21.87	22.17	21.26	22.15
2706	NYSE	SSD	Wed, Jul 16, 2008	21.63	21.82	20.62	21.74
2705	NYSE	SSD	Tue, Jul 15, 2008	20.98	20.98	20.08	20.72
2704	NYSE	SSD	Mon, Jul 14, 2008	21.90	22.13	20.91	21.17
2703	NYSE	SSD	Fri, Jul 11, 2008	22.01	22.22	21.44	21.91
2702	NYSE	SSD	Thu, Jul 10, 2008	22.15	22.24	21.63	22.09
2701	NYSE	SSD	Wed, Jul 9, 2008	23.31	23.47	21.72	21.90
2700	NYSE	SSD	Tue, Jul 8, 2008	22.27	23.70	22.05	23.33
2699	NYSE	SSD	Mon, Jul 7, 2008	22.75	22.83	21.90	22.19
2698	NYSE	SSD	Thu, Jul 3, 2008	23.05	23.28	22.49	22.65
2697	NYSE	SSD	Wed, Jul 2, 2008	23.53	23.65	22.82	23.12
2696	NYSE	SSD	Tue, Jul 1, 2008	23.54	23.90	23.34	23.60
2695	NYSE	SSD	Mon, Jun 30, 2008	24.72	24.72	23.43	23.74
2694	NYSE	SSD	Fri, Jun 27, 2008	23.60	24.02	23.60	23.89
2693	NYSE	SSD	Thu, Jun 26, 2008	23.83	23.85	23.33	23.61
2692	NYSE	SSD	Wed, Jun 25, 2008	23.23	24.11	23.16	24.07
2691	NYSE	SSD	Tue, Jun 24, 2008	23.85	24.14	23.25	23.26
2690	NYSE	SSD	Mon, Jun 23, 2008	25.16	25.40	23.74	24.07
2689	NYSE	SSD	Fri, Jun 20, 2008	25.46	25.46	24.37	25.05
2688	NYSE	SSD	Thu, Jun 19, 2008	25.14	25.41	24.80	25.11
2687	NYSE	SSD	Wed, Jun 18, 2008	24.68	25.18	24.68	25.08
2686	NYSE	SSD	Tue, Jun 17, 2008	25.04	25.10	24.72	24.75
2685	NYSE	SSD	Mon, Jun 16, 2008	25.00	25.05	24.55	25.00
2684	NYSE	SSD	Fri, Jun 13, 2008	24.88	25.01	24.55	24.96
2683	NYSE	SSD	Thu, Jun 12, 2008	24.87	25.29	24.55	24.58
2682	NYSE	SSD	Wed, Jun 11, 2008	24.73	24.85	24.49	24.53
2681	NYSE	SSD	Tue, Jun 10, 2008	24.96	25.50	24.07	24.74
2680	NYSE	SSD	Mon, Jun 9, 2008	25.77	25.85	24.83	25.21
2679	NYSE	SSD	Fri, Jun 6, 2008	27.74	27.74	25.83	25.83
2678	NYSE	SSD	Thu, Jun 5, 2008	26.95	28.10	26.44	28.10
2677	NYSE	SSD	Wed, Jun 4, 2008	25.88	27.11	25.73	26.96
2676	NYSE	SSD	Tue, Jun 3, 2008	26.05	26.06	25.07	25.49
2675	NYSE	SSD	Mon, Jun 2, 2008	26.22	26.27	25.53	25.90
2674	NYSE	SSD	Fri, May 30, 2008	26.12	26.38	25.95	26.38
2673	NYSE	SSD	Thu, May 29, 2008	26.23	26.45	25.96	26.09
2672	NYSE	SSD	Wed, May 28, 2008	25.98	26.28	25.96	26.28
2671	NYSE	SSD	Tue, May 27, 2008	25.03	26.17	24.73	26.02
2670	NYSE	SSD	Fri, May 23, 2008	24.95	25.10	24.32	25.01
2669	NYSE	SSD	Thu, May 22, 2008	25.46	25.46	24.60	25.03
2668	NYSE	SSD	Wed, May 21, 2008	24.50	24.86	24.41	24.57
2667	NYSE	SSD	Tue, May 20, 2008	24.44	24.50	24.12	24.45
2666	NYSE	SSD	Mon, May 19, 2008	24.37	24.75	24.28	24.50
2665	NYSE	SSD	Fri, May 16, 2008	24.40	24.53	23.76	24.33
2664	NYSE	SSD	Thu, May 15, 2008	24.10	24.50	23.91	23.99
2663	NYSE	SSD	Wed, May 14, 2008	24.16	24.53	23.87	24.14
2662	NYSE	SSD	Tue, May 13, 2008	24.34	24.34	23.93	24.08
2661	NYSE	SSD	Mon, May 12, 2008	23.97	24.32	23.81	24.24
2660	NYSE	SSD	Fri, May 9, 2008	23.79	24.11	23.68	23.87
2659	NYSE	SSD	Thu, May 8, 2008	24.13	24.15	23.75	24.01
2658	NYSE	SSD	Wed, May 7, 2008	24.73	24.73	24.00	24.13
2657	NYSE	SSD	Tue, May 6, 2008	24.60	24.73	24.36	24.63
2656	NYSE	SSD	Mon, May 5, 2008	25.55	25.69	24.83	24.93
2655	NYSE	SSD	Fri, May 2, 2008	25.00	26.45	25.00	25.70
2654	NYSE	SSD	Thu, May 1, 2008	26.06	28.31	26.06	27.10
2653	NYSE	SSD	Wed, Apr 30, 2008	26.31	26.51	25.98	26.39
2652	NYSE	SSD	Tue, Apr 29, 2008	26.37	26.39	26.00	26.19
2651	NYSE	SSD	Mon, Apr 28, 2008	26.27	26.85	25.93	26.36
2650	NYSE	SSD	Fri, Apr 25, 2008	25.72	26.58	25.64	26.20
2649	NYSE	SSD	Thu, Apr 24, 2008	25.72	25.89	25.23	25.62
2648	NYSE	SSD	Wed, Apr 23, 2008	25.85	25.88	25.26	25.66
2647	NYSE	SSD	Tue, Apr 22, 2008	26.05	26.35	25.00	25.74
2646	NYSE	SSD	Mon, Apr 21, 2008	25.97	26.68	25.87	26.17
2645	NYSE	SSD	Fri, Apr 18, 2008	26.53	26.69	25.88	26.13
2644	NYSE	SSD	Thu, Apr 17, 2008	26.12	26.54	25.84	26.10
2643	NYSE	SSD	Wed, Apr 16, 2008	25.54	26.64	25.53	26.18
2642	NYSE	SSD	Tue, Apr 15, 2008	25.39	25.68	25.05	25.25
2641	NYSE	SSD	Mon, Apr 14, 2008	25.50	25.50	24.74	25.27
2640	NYSE	SSD	Fri, Apr 11, 2008	25.46	26.42	25.17	25.50
2639	NYSE	SSD	Thu, Apr 10, 2008	25.78	26.54	25.72	26.10
2638	NYSE	SSD	Wed, Apr 9, 2008	26.58	26.59	25.68	25.84
2637	NYSE	SSD	Tue, Apr 8, 2008	26.66	27.21	26.29	26.60
2636	NYSE	SSD	Mon, Apr 7, 2008	27.55	27.58	26.64	26.92
2635	NYSE	SSD	Fri, Apr 4, 2008	28.00	28.00	26.98	27.40
2634	NYSE	SSD	Thu, Apr 3, 2008	27.56	27.91	26.90	27.45
2633	NYSE	SSD	Wed, Apr 2, 2008	28.12	28.60	27.71	27.77
2632	NYSE	SSD	Tue, Apr 1, 2008	27.12	28.50	27.12	28.25
2631	NYSE	SSD	Mon, Mar 31, 2008	27.45	27.60	27.05	27.18
2630	NYSE	SSD	Fri, Mar 28, 2008	27.37	28.02	27.07	27.31
2629	NYSE	SSD	Thu, Mar 27, 2008	28.16	28.24	27.27	27.67
2628	NYSE	SSD	Wed, Mar 26, 2008	27.67	28.40	27.56	28.27
2627	NYSE	SSD	Tue, Mar 25, 2008	28.01	28.22	27.33	27.85
2626	NYSE	SSD	Mon, Mar 24, 2008	27.77	28.13	27.36	28.06
2625	NYSE	SSD	Thu, Mar 20, 2008	26.14	27.71	26.14	27.71
2624	NYSE	SSD	Wed, Mar 19, 2008	26.61	27.69	26.25	26.26
2623	NYSE	SSD	Tue, Mar 18, 2008	24.97	26.86	24.34	26.86
2622	NYSE	SSD	Mon, Mar 17, 2008	23.21	24.63	23.12	24.18
2621	NYSE	SSD	Fri, Mar 14, 2008	25.67	25.86	23.73	24.16
2620	NYSE	SSD	Thu, Mar 13, 2008	23.97	25.76	23.90	25.65
2619	NYSE	SSD	Wed, Mar 12, 2008	24.52	25.49	24.21	24.21
2618	NYSE	SSD	Tue, Mar 11, 2008	23.70	24.54	23.52	24.34
2617	NYSE	SSD	Mon, Mar 10, 2008	23.63	23.70	23.36	23.45
2616	NYSE	SSD	Fri, Mar 7, 2008	23.55	24.00	23.52	23.59
2615	NYSE	SSD	Thu, Mar 6, 2008	23.88	24.14	23.45	23.65
2614	NYSE	SSD	Wed, Mar 5, 2008	24.40	24.40	23.85	23.97
2613	NYSE	SSD	Tue, Mar 4, 2008	24.10	24.40	23.90	24.16
2612	NYSE	SSD	Mon, Mar 3, 2008	23.92	24.34	23.68	24.31
2611	NYSE	SSD	Fri, Feb 29, 2008	24.79	24.87	23.90	23.96
2610	NYSE	SSD	Thu, Feb 28, 2008	25.09	25.27	24.24	24.89
2609	NYSE	SSD	Wed, Feb 27, 2008	25.68	25.89	25.05	25.34
2608	NYSE	SSD	Tue, Feb 26, 2008	24.88	26.85	24.83	25.91
2607	NYSE	SSD	Mon, Feb 25, 2008	24.05	25.00	23.89	25.00
2606	NYSE	SSD	Fri, Feb 22, 2008	24.02	24.74	23.88	24.09
2605	NYSE	SSD	Thu, Feb 21, 2008	24.94	24.99	23.78	23.94
2604	NYSE	SSD	Wed, Feb 20, 2008	23.85	24.88	23.78	24.71
2603	NYSE	SSD	Tue, Feb 19, 2008	24.60	24.64	23.90	24.06
2602	NYSE	SSD	Fri, Feb 15, 2008	24.09	24.72	23.82	24.18
2601	NYSE	SSD	Thu, Feb 14, 2008	24.83	24.95	24.08	24.31
2600	NYSE	SSD	Wed, Feb 13, 2008	23.97	24.83	23.82	24.81
2599	NYSE	SSD	Tue, Feb 12, 2008	24.02	24.55	23.51	23.78
2598	NYSE	SSD	Mon, Feb 11, 2008	24.11	24.20	23.37	23.51
2597	NYSE	SSD	Fri, Feb 8, 2008	23.95	24.60	23.29	24.19
2596	NYSE	SSD	Thu, Feb 7, 2008	25.50	25.60	24.51	24.59
2595	NYSE	SSD	Wed, Feb 6, 2008	26.24	26.67	25.47	25.56
2594	NYSE	SSD	Tue, Feb 5, 2008	27.75	27.86	25.96	25.99
2593	NYSE	SSD	Mon, Feb 4, 2008	28.17	28.43	27.38	28.43
2592	NYSE	SSD	Fri, Feb 1, 2008	27.72	28.50	27.54	28.19
2591	NYSE	SSD	Thu, Jan 31, 2008	26.49	27.95	26.12	27.55
2590	NYSE	SSD	Wed, Jan 30, 2008	26.88	28.10	26.77	27.03
2589	NYSE	SSD	Tue, Jan 29, 2008	27.06	27.61	26.49	27.12
2588	NYSE	SSD	Mon, Jan 28, 2008	28.05	28.05	26.35	26.70
2587	NYSE	SSD	Fri, Jan 25, 2008	27.01	27.48	26.15	27.27
2586	NYSE	SSD	Thu, Jan 24, 2008	26.42	27.18	25.76	26.68
2585	NYSE	SSD	Wed, Jan 23, 2008	24.22	26.34	23.64	26.25
2584	NYSE	SSD	Tue, Jan 22, 2008	22.63	25.05	22.63	24.32
2583	NYSE	SSD	Fri, Jan 18, 2008	23.64	24.28	23.34	23.52
2582	NYSE	SSD	Thu, Jan 17, 2008	24.66	24.67	23.38	23.63
2581	NYSE	SSD	Wed, Jan 16, 2008	23.51	24.60	23.25	24.16
2580	NYSE	SSD	Tue, Jan 15, 2008	23.41	23.92	23.29	23.54
2579	NYSE	SSD	Mon, Jan 14, 2008	23.60	23.81	23.12	23.69
2578	NYSE	SSD	Fri, Jan 11, 2008	22.84	23.67	22.67	23.42
2577	NYSE	SSD	Thu, Jan 10, 2008	22.88	23.39	22.42	22.97
2576	NYSE	SSD	Wed, Jan 9, 2008	23.59	23.88	22.43	22.98
2575	NYSE	SSD	Tue, Jan 8, 2008	24.38	24.57	23.53	23.63
2574	NYSE	SSD	Mon, Jan 7, 2008	25.04	25.04	23.70	24.26
2573	NYSE	SSD	Fri, Jan 4, 2008	25.88	25.88	24.79	24.87
2572	NYSE	SSD	Thu, Jan 3, 2008	26.68	26.68	25.84	25.93
2571	NYSE	SSD	Wed, Jan 2, 2008	26.51	26.68	26.22	26.33
2570	NYSE	SSD	Mon, Dec 31, 2007	26.51	27.01	26.50	26.59
2569	NYSE	SSD	Fri, Dec 28, 2007	26.65	27.13	26.51	26.58
2568	NYSE	SSD	Thu, Dec 27, 2007	27.98	27.98	26.74	26.76
2567	NYSE	SSD	Wed, Dec 26, 2007	27.50	27.98	27.18	27.87
2566	NYSE	SSD	Mon, Dec 24, 2007	27.77	27.91	27.35	27.72
2565	NYSE	SSD	Fri, Dec 21, 2007	27.59	27.78	27.31	27.46
2564	NYSE	SSD	Thu, Dec 20, 2007	27.09	27.26	26.25	27.11
2563	NYSE	SSD	Wed, Dec 19, 2007	26.56	26.89	26.19	26.47
2562	NYSE	SSD	Tue, Dec 18, 2007	25.85	26.60	25.64	26.56
2561	NYSE	SSD	Mon, Dec 17, 2007	25.86	26.28	25.55	25.59
2560	NYSE	SSD	Fri, Dec 14, 2007	27.07	27.07	26.00	26.08
2559	NYSE	SSD	Thu, Dec 13, 2007	27.45	27.61	26.60	27.08
2558	NYSE	SSD	Wed, Dec 12, 2007	27.91	28.31	27.24	27.63
2557	NYSE	SSD	Tue, Dec 11, 2007	28.26	28.46	27.03	27.10
2556	NYSE	SSD	Mon, Dec 10, 2007	27.71	28.13	27.57	28.06
2555	NYSE	SSD	Fri, Dec 7, 2007	27.68	27.76	27.20	27.59
2554	NYSE	SSD	Thu, Dec 6, 2007	26.13	27.55	26.13	27.55
2553	NYSE	SSD	Wed, Dec 5, 2007	26.18	26.31	25.65	26.13
2552	NYSE	SSD	Tue, Dec 4, 2007	26.00	26.10	25.52	25.74
2551	NYSE	SSD	Mon, Dec 3, 2007	27.41	27.41	26.28	26.28
2550	NYSE	SSD	Fri, Nov 30, 2007	27.02	27.21	26.59	26.61
2549	NYSE	SSD	Thu, Nov 29, 2007	26.97	26.98	26.41	26.59
2548	NYSE	SSD	Wed, Nov 28, 2007	26.36	27.01	26.10	26.98
2547	NYSE	SSD	Tue, Nov 27, 2007	26.28	26.40	25.59	26.02
2546	NYSE	SSD	Mon, Nov 26, 2007	27.46	27.46	26.15	26.25
2545	NYSE	SSD	Fri, Nov 23, 2007	27.00	27.16	26.69	26.95
2544	NYSE	SSD	Wed, Nov 21, 2007	26.60	29.99	26.42	26.66
2543	NYSE	SSD	Tue, Nov 20, 2007	26.94	27.56	26.06	26.79
2542	NYSE	SSD	Mon, Nov 19, 2007	27.93	28.15	26.83	27.00
2541	NYSE	SSD	Fri, Nov 16, 2007	28.94	29.12	27.77	28.23
2540	NYSE	SSD	Thu, Nov 15, 2007	29.39	29.50	28.36	28.92
2539	NYSE	SSD	Wed, Nov 14, 2007	30.46	30.65	29.40	29.54
2538	NYSE	SSD	Tue, Nov 13, 2007	30.39	30.52	29.79	30.42
2537	NYSE	SSD	Mon, Nov 12, 2007	29.10	30.11	28.83	30.05
2536	NYSE	SSD	Fri, Nov 9, 2007	28.16	29.32	28.07	28.91
2535	NYSE	SSD	Thu, Nov 8, 2007	27.80	28.73	27.50	28.50
2534	NYSE	SSD	Wed, Nov 7, 2007	28.25	28.26	27.00	27.51
2533	NYSE	SSD	Tue, Nov 6, 2007	28.35	28.45	27.92	28.28
2532	NYSE	SSD	Mon, Nov 5, 2007	28.48	28.82	28.24	28.37
2531	NYSE	SSD	Fri, Nov 2, 2007	28.70	29.02	28.10	29.00
2530	NYSE	SSD	Thu, Nov 1, 2007	29.35	29.45	28.14	28.47
2529	NYSE	SSD	Wed, Oct 31, 2007	29.11	30.04	29.00	29.99
2528	NYSE	SSD	Tue, Oct 30, 2007	29.05	29.18	28.95	29.05
2527	NYSE	SSD	Mon, Oct 29, 2007	29.80	29.94	28.90	29.24
2526	NYSE	SSD	Fri, Oct 26, 2007	29.20	29.89	28.63	29.76
2525	NYSE	SSD	Thu, Oct 25, 2007	30.05	30.21	28.89	29.55
2524	NYSE	SSD	Wed, Oct 24, 2007	29.65	30.09	28.90	29.93
2523	NYSE	SSD	Tue, Oct 23, 2007	29.70	29.98	29.46	29.92
2522	NYSE	SSD	Mon, Oct 22, 2007	28.80	29.83	28.80	29.56
2521	NYSE	SSD	Fri, Oct 19, 2007	29.54	29.96	29.09	29.09
2520	NYSE	SSD	Thu, Oct 18, 2007	29.80	30.28	29.68	29.68
2519	NYSE	SSD	Wed, Oct 17, 2007	30.67	30.70	29.59	29.93
2518	NYSE	SSD	Tue, Oct 16, 2007	30.95	30.95	30.30	30.32
2517	NYSE	SSD	Mon, Oct 15, 2007	31.11	31.50	30.80	30.98
2516	NYSE	SSD	Fri, Oct 12, 2007	31.50	31.70	30.94	31.23
2515	NYSE	SSD	Thu, Oct 11, 2007	33.00	33.11	31.45	31.47
2514	NYSE	SSD	Wed, Oct 10, 2007	32.49	32.99	32.41	32.89
2513	NYSE	SSD	Tue, Oct 9, 2007	32.64	33.08	32.15	32.62
2512	NYSE	SSD	Mon, Oct 8, 2007	33.32	33.45	32.45	32.68
2511	NYSE	SSD	Fri, Oct 5, 2007	33.08	33.86	32.31	33.55
2510	NYSE	SSD	Thu, Oct 4, 2007	32.45	32.73	31.88	32.60
2509	NYSE	SSD	Wed, Oct 3, 2007	33.00	33.45	32.40	32.41
2508	NYSE	SSD	Tue, Oct 2, 2007	32.60	33.33	32.39	33.30
2507	NYSE	SSD	Mon, Oct 1, 2007	31.71	32.83	31.71	32.63
2506	NYSE	SSD	Fri, Sep 28, 2007	33.12	33.52	31.84	31.85
2505	NYSE	SSD	Thu, Sep 27, 2007	32.70	33.34	32.55	33.21
2504	NYSE	SSD	Wed, Sep 26, 2007	32.57	33.17	32.47	32.57
2503	NYSE	SSD	Tue, Sep 25, 2007	32.06	32.38	31.43	32.29
2502	NYSE	SSD	Mon, Sep 24, 2007	32.71	33.33	32.05	32.20
2501	NYSE	SSD	Fri, Sep 21, 2007	33.56	34.36	32.86	32.91
2500	NYSE	SSD	Thu, Sep 20, 2007	33.17	33.88	32.92	33.24
2499	NYSE	SSD	Wed, Sep 19, 2007	32.90	33.89	32.85	33.27
2498	NYSE	SSD	Tue, Sep 18, 2007	31.13	32.90	30.92	32.90
2497	NYSE	SSD	Mon, Sep 17, 2007	31.04	31.25	30.81	31.02
2496	NYSE	SSD	Fri, Sep 14, 2007	31.00	31.38	30.89	31.07
2495	NYSE	SSD	Thu, Sep 13, 2007	31.16	31.65	30.89	31.14
2494	NYSE	SSD	Wed, Sep 12, 2007	31.11	31.35	30.86	31.07
2493	NYSE	SSD	Tue, Sep 11, 2007	31.14	31.49	30.86	31.10
2492	NYSE	SSD	Mon, Sep 10, 2007	31.62	31.78	30.40	31.01
2491	NYSE	SSD	Fri, Sep 7, 2007	32.15	32.41	31.05	31.46
2490	NYSE	SSD	Thu, Sep 6, 2007	33.07	33.40	32.60	32.71
2489	NYSE	SSD	Wed, Sep 5, 2007	32.80	33.31	32.59	32.90
2488	NYSE	SSD	Tue, Sep 4, 2007	32.87	33.44	32.60	32.98
2487	NYSE	SSD	Fri, Aug 31, 2007	33.10	33.37	32.60	33.00
2486	NYSE	SSD	Thu, Aug 30, 2007	33.10	33.77	32.38	32.72
2485	NYSE	SSD	Wed, Aug 29, 2007	32.67	33.61	32.55	33.53
2484	NYSE	SSD	Tue, Aug 28, 2007	33.84	33.95	32.54	32.55
2483	NYSE	SSD	Mon, Aug 27, 2007	34.88	35.00	33.89	34.12
2482	NYSE	SSD	Fri, Aug 24, 2007	34.60	35.06	34.50	35.06
2481	NYSE	SSD	Thu, Aug 23, 2007	35.05	35.47	33.90	34.51
2480	NYSE	SSD	Wed, Aug 22, 2007	35.05	35.19	34.50	34.95
2479	NYSE	SSD	Tue, Aug 21, 2007	34.75	35.18	34.34	34.92
2478	NYSE	SSD	Mon, Aug 20, 2007	34.32	35.88	34.30	35.15
2477	NYSE	SSD	Fri, Aug 17, 2007	34.80	35.45	32.60	34.10
2476	NYSE	SSD	Thu, Aug 16, 2007	31.88	34.08	31.03	33.57
2475	NYSE	SSD	Wed, Aug 15, 2007	32.30	32.93	31.71	31.78
2474	NYSE	SSD	Tue, Aug 14, 2007	33.80	34.06	32.23	32.23
2473	NYSE	SSD	Mon, Aug 13, 2007	34.00	34.22	32.26	33.73
2472	NYSE	SSD	Fri, Aug 10, 2007	36.38	36.52	33.10	34.30
2471	NYSE	SSD	Thu, Aug 9, 2007	34.35	37.45	34.35	37.15
2470	NYSE	SSD	Wed, Aug 8, 2007	34.10	35.34	34.10	35.04
2469	NYSE	SSD	Tue, Aug 7, 2007	33.02	33.99	32.80	33.85
2468	NYSE	SSD	Mon, Aug 6, 2007	32.85	33.51	32.32	33.14
2467	NYSE	SSD	Fri, Aug 3, 2007	33.95	34.17	32.65	32.76
2466	NYSE	SSD	Thu, Aug 2, 2007	33.85	34.63	33.64	33.89
2465	NYSE	SSD	Wed, Aug 1, 2007	34.35	34.54	33.36	34.03
2464	NYSE	SSD	Tue, Jul 31, 2007	35.00	35.71	33.57	33.83
2463	NYSE	SSD	Mon, Jul 30, 2007	34.86	35.62	33.76	35.40
2462	NYSE	SSD	Fri, Jul 27, 2007	33.01	35.43	33.01	34.94
2461	NYSE	SSD	Thu, Jul 26, 2007	29.52	29.84	28.50	28.78
2460	NYSE	SSD	Wed, Jul 25, 2007	31.13	31.13	29.98	30.27
2459	NYSE	SSD	Tue, Jul 24, 2007	31.65	31.90	30.85	31.01
2458	NYSE	SSD	Mon, Jul 23, 2007	32.90	33.03	32.00	32.09
2457	NYSE	SSD	Fri, Jul 20, 2007	33.63	33.63	32.19	32.79
2456	NYSE	SSD	Thu, Jul 19, 2007	33.58	33.71	33.30	33.70
2455	NYSE	SSD	Wed, Jul 18, 2007	33.25	33.35	32.80	33.32
2454	NYSE	SSD	Tue, Jul 17, 2007	33.42	33.75	33.20	33.50
2453	NYSE	SSD	Mon, Jul 16, 2007	33.50	33.60	33.08	33.41
2452	NYSE	SSD	Fri, Jul 13, 2007	33.66	33.78	33.50	33.63
2451	NYSE	SSD	Thu, Jul 12, 2007	33.07	33.78	33.03	33.78
2450	NYSE	SSD	Wed, Jul 11, 2007	32.73	32.93	32.45	32.76
2449	NYSE	SSD	Tue, Jul 10, 2007	33.40	33.62	32.85	32.86
2448	NYSE	SSD	Mon, Jul 9, 2007	33.59	33.86	33.47	33.72
2447	NYSE	SSD	Fri, Jul 6, 2007	33.68	33.73	33.42	33.64
2446	NYSE	SSD	Thu, Jul 5, 2007	33.67	33.86	33.32	33.80
2445	NYSE	SSD	Tue, Jul 3, 2007	33.56	33.64	33.34	33.63
2444	NYSE	SSD	Mon, Jul 2, 2007	33.83	33.89	33.48	33.64
2443	NYSE	SSD	Fri, Jun 29, 2007	33.68	33.74	33.20	33.74
2442	NYSE	SSD	Thu, Jun 28, 2007	33.41	33.70	33.33	33.50
2441	NYSE	SSD	Wed, Jun 27, 2007	32.40	33.40	32.12	33.30
2440	NYSE	SSD	Tue, Jun 26, 2007	33.40	33.44	32.33	32.68
2439	NYSE	SSD	Mon, Jun 25, 2007	32.25	33.68	31.91	33.26
2438	NYSE	SSD	Fri, Jun 22, 2007	32.49	32.49	31.85	32.26
2437	NYSE	SSD	Thu, Jun 21, 2007	32.61	32.99	32.06	32.49
2436	NYSE	SSD	Wed, Jun 20, 2007	33.65	33.86	32.72	32.74
2435	NYSE	SSD	Tue, Jun 19, 2007	33.70	33.75	33.44	33.63
2434	NYSE	SSD	Mon, Jun 18, 2007	33.42	33.98	32.99	33.88
2433	NYSE	SSD	Fri, Jun 15, 2007	33.60	33.60	33.05	33.45
2432	NYSE	SSD	Thu, Jun 14, 2007	32.51	33.10	32.50	32.57
2431	NYSE	SSD	Wed, Jun 13, 2007	31.94	32.65	31.86	32.51
2430	NYSE	SSD	Tue, Jun 12, 2007	32.05	32.49	31.74	31.80
2429	NYSE	SSD	Mon, Jun 11, 2007	32.44	32.62	31.89	32.26
2428	NYSE	SSD	Fri, Jun 8, 2007	31.95	32.67	31.89	32.47
2427	NYSE	SSD	Thu, Jun 7, 2007	32.75	32.86	31.82	32.03
2426	NYSE	SSD	Wed, Jun 6, 2007	33.60	33.60	32.90	32.95
2425	NYSE	SSD	Tue, Jun 5, 2007	33.65	33.96	33.20	33.65
2424	NYSE	SSD	Mon, Jun 4, 2007	32.78	33.88	32.65	33.85
2423	NYSE	SSD	Fri, Jun 1, 2007	33.53	34.02	33.46	33.51
2422	NYSE	SSD	Thu, May 31, 2007	33.38	33.65	33.08	33.32
2421	NYSE	SSD	Wed, May 30, 2007	32.65	33.47	32.64	33.36
2420	NYSE	SSD	Tue, May 29, 2007	32.90	32.99	32.57	32.80
2419	NYSE	SSD	Fri, May 25, 2007	32.84	33.11	32.59	32.74
2418	NYSE	SSD	Thu, May 24, 2007	33.46	33.81	32.49	32.64
2417	NYSE	SSD	Wed, May 23, 2007	33.98	34.14	33.55	33.56
2416	NYSE	SSD	Tue, May 22, 2007	33.41	33.75	33.18	33.46
2415	NYSE	SSD	Mon, May 21, 2007	32.85	33.75	32.48	33.52
2414	NYSE	SSD	Fri, May 18, 2007	32.36	32.97	32.17	32.85
2413	NYSE	SSD	Thu, May 17, 2007	31.92	32.28	31.53	32.26
2412	NYSE	SSD	Wed, May 16, 2007	32.19	32.19	31.44	31.91
2411	NYSE	SSD	Tue, May 15, 2007	32.67	33.11	32.03	32.15
2410	NYSE	SSD	Mon, May 14, 2007	32.53	33.04	32.53	32.79
2409	NYSE	SSD	Fri, May 11, 2007	32.26	32.90	32.10	32.70
2408	NYSE	SSD	Thu, May 10, 2007	32.80	32.80	32.14	32.15
2407	NYSE	SSD	Wed, May 9, 2007	33.00	33.18	32.53	33.01
2406	NYSE	SSD	Tue, May 8, 2007	32.80	33.05	32.01	33.01
2405	NYSE	SSD	Mon, May 7, 2007	33.22	33.22	32.63	32.94
2404	NYSE	SSD	Fri, May 4, 2007	32.78	33.30	32.41	32.79
2403	NYSE	SSD	Thu, May 3, 2007	32.57	33.24	32.48	32.78
2402	NYSE	SSD	Wed, May 2, 2007	31.69	32.63	31.65	32.53
2401	NYSE	SSD	Tue, May 1, 2007	32.25	32.65	31.73	31.78
2400	NYSE	SSD	Mon, Apr 30, 2007	33.44	33.44	32.11	32.17
2399	NYSE	SSD	Fri, Apr 27, 2007	31.61	33.99	31.61	33.26
2398	NYSE	SSD	Thu, Apr 26, 2007	31.49	31.84	31.12	31.59
2397	NYSE	SSD	Wed, Apr 25, 2007	31.85	32.03	31.57	31.60
2396	NYSE	SSD	Tue, Apr 24, 2007	31.52	31.72	30.92	31.70
2395	NYSE	SSD	Mon, Apr 23, 2007	31.35	31.67	31.31	31.50
2394	NYSE	SSD	Fri, Apr 20, 2007	32.35	32.50	31.42	31.45
2393	NYSE	SSD	Thu, Apr 19, 2007	31.29	31.75	30.91	31.49
2392	NYSE	SSD	Wed, Apr 18, 2007	31.80	31.95	31.47	31.47
2391	NYSE	SSD	Tue, Apr 17, 2007	32.54	32.62	31.95	32.00
2390	NYSE	SSD	Mon, Apr 16, 2007	32.21	32.72	32.21	32.53
2389	NYSE	SSD	Fri, Apr 13, 2007	31.96	32.00	31.64	31.99
2388	NYSE	SSD	Thu, Apr 12, 2007	32.05	32.09	31.53	32.00
2387	NYSE	SSD	Wed, Apr 11, 2007	32.60	32.60	32.02	32.13
2386	NYSE	SSD	Tue, Apr 10, 2007	31.71	32.65	31.71	32.56
2385	NYSE	SSD	Mon, Apr 9, 2007	31.91	31.92	31.59	31.78
2384	NYSE	SSD	Thu, Apr 5, 2007	32.06	32.26	31.72	31.99
2383	NYSE	SSD	Wed, Apr 4, 2007	32.22	32.28	31.48	32.01
2382	NYSE	SSD	Tue, Apr 3, 2007	31.28	32.36	31.28	32.17
2381	NYSE	SSD	Mon, Apr 2, 2007	30.79	31.29	30.79	31.16
2380	NYSE	SSD	Fri, Mar 30, 2007	31.62	31.88	30.74	30.84
2379	NYSE	SSD	Thu, Mar 29, 2007	31.60	31.71	31.33	31.62
2378	NYSE	SSD	Wed, Mar 28, 2007	31.15	31.41	30.73	31.35
2377	NYSE	SSD	Tue, Mar 27, 2007	31.39	31.59	31.12	31.25
2376	NYSE	SSD	Mon, Mar 26, 2007	32.00	32.06	31.44	31.55
2375	NYSE	SSD	Fri, Mar 23, 2007	31.55	32.00	31.55	32.00
2374	NYSE	SSD	Thu, Mar 22, 2007	31.25	31.71	31.24	31.66
2373	NYSE	SSD	Wed, Mar 21, 2007	30.71	31.32	30.70	31.00
2372	NYSE	SSD	Tue, Mar 20, 2007	30.16	30.87	29.98	30.78
2371	NYSE	SSD	Mon, Mar 19, 2007	29.51	30.38	29.46	30.23
2370	NYSE	SSD	Fri, Mar 16, 2007	30.00	30.44	29.35	29.49
2369	NYSE	SSD	Thu, Mar 15, 2007	30.18	30.73	29.80	29.93
2368	NYSE	SSD	Wed, Mar 14, 2007	29.93	30.19	29.55	30.13
2367	NYSE	SSD	Tue, Mar 13, 2007	30.94	31.02	29.76	30.00
2366	NYSE	SSD	Mon, Mar 12, 2007	31.30	31.65	30.76	31.09
2365	NYSE	SSD	Fri, Mar 9, 2007	31.80	31.89	31.04	31.11
2364	NYSE	SSD	Thu, Mar 8, 2007	31.50	31.75	31.29	31.55
2363	NYSE	SSD	Wed, Mar 7, 2007	31.66	31.66	31.07	31.25
2362	NYSE	SSD	Tue, Mar 6, 2007	31.00	32.31	30.91	31.56
2361	NYSE	SSD	Mon, Mar 5, 2007	31.25	31.84	30.54	30.65
2360	NYSE	SSD	Fri, Mar 2, 2007	32.25	32.63	31.67	31.71
2359	NYSE	SSD	Thu, Mar 1, 2007	32.65	32.90	32.14	32.58
2358	NYSE	SSD	Wed, Feb 28, 2007	32.71	33.57	32.71	33.22
2357	NYSE	SSD	Tue, Feb 27, 2007	34.45	34.45	33.39	33.56
2356	NYSE	SSD	Mon, Feb 26, 2007	35.08	35.18	34.12	34.70
2355	NYSE	SSD	Fri, Feb 23, 2007	35.63	35.73	34.67	35.00
2354	NYSE	SSD	Thu, Feb 22, 2007	35.24	35.62	34.58	35.58
2353	NYSE	SSD	Wed, Feb 21, 2007	34.25	35.53	33.75	35.24
2352	NYSE	SSD	Tue, Feb 20, 2007	33.62	34.40	33.20	34.30
2351	NYSE	SSD	Fri, Feb 16, 2007	33.81	33.82	33.29	33.72
2350	NYSE	SSD	Thu, Feb 15, 2007	33.75	33.88	33.55	33.73
2349	NYSE	SSD	Wed, Feb 14, 2007	33.83	34.11	33.59	33.73
2348	NYSE	SSD	Tue, Feb 13, 2007	34.17	34.20	33.62	33.82
2347	NYSE	SSD	Mon, Feb 12, 2007	34.20	34.63	34.09	34.16
2346	NYSE	SSD	Fri, Feb 9, 2007	33.92	34.33	33.32	34.07
2345	NYSE	SSD	Thu, Feb 8, 2007	34.33	34.35	33.72	33.88
2344	NYSE	SSD	Wed, Feb 7, 2007	34.31	34.46	34.01	34.33
2343	NYSE	SSD	Tue, Feb 6, 2007	34.83	34.95	34.08	34.45
2342	NYSE	SSD	Mon, Feb 5, 2007	35.45	35.61	34.14	34.83
2341	NYSE	SSD	Fri, Feb 2, 2007	32.50	36.01	32.39	35.54
2340	NYSE	SSD	Thu, Feb 1, 2007	32.63	34.50	32.61	33.62
2339	NYSE	SSD	Wed, Jan 31, 2007	32.51	32.71	32.02	32.71
2338	NYSE	SSD	Tue, Jan 30, 2007	32.43	32.75	32.16	32.62
2337	NYSE	SSD	Mon, Jan 29, 2007	31.38	32.29	31.21	32.28
2336	NYSE	SSD	Fri, Jan 26, 2007	31.56	31.68	31.31	31.50
2335	NYSE	SSD	Thu, Jan 25, 2007	31.62	32.00	31.40	31.57
2334	NYSE	SSD	Wed, Jan 24, 2007	31.57	31.92	31.30	31.66
2333	NYSE	SSD	Tue, Jan 23, 2007	31.32	31.65	31.10	31.49
2332	NYSE	SSD	Mon, Jan 22, 2007	31.36	31.43	30.97	31.32
2331	NYSE	SSD	Fri, Jan 19, 2007	31.30	31.34	30.88	31.32
2330	NYSE	SSD	Thu, Jan 18, 2007	30.69	31.30	30.51	31.07
2329	NYSE	SSD	Wed, Jan 17, 2007	30.38	30.89	30.32	30.66
2328	NYSE	SSD	Tue, Jan 16, 2007	30.70	31.13	30.20	30.50
2327	NYSE	SSD	Fri, Jan 12, 2007	30.70	30.85	30.22	30.63
2326	NYSE	SSD	Thu, Jan 11, 2007	30.10	30.94	29.79	30.75
2325	NYSE	SSD	Wed, Jan 10, 2007	30.00	30.47	29.84	30.11
2324	NYSE	SSD	Tue, Jan 9, 2007	30.12	30.19	29.75	30.15
2323	NYSE	SSD	Mon, Jan 8, 2007	30.67	30.67	29.93	30.19
2322	NYSE	SSD	Fri, Jan 5, 2007	31.00	31.08	30.50	30.75
2321	NYSE	SSD	Thu, Jan 4, 2007	30.89	31.26	30.51	31.00
2320	NYSE	SSD	Wed, Jan 3, 2007	31.57	31.57	30.35	30.88
2319	NYSE	SSD	Fri, Dec 29, 2006	31.80	31.93	31.28	31.65
2318	NYSE	SSD	Thu, Dec 28, 2006	32.21	32.21	31.42	31.79
2317	NYSE	SSD	Wed, Dec 27, 2006	31.83	32.27	31.68	32.20
2316	NYSE	SSD	Tue, Dec 26, 2006	30.61	31.99	30.57	31.38
2315	NYSE	SSD	Fri, Dec 22, 2006	30.51	30.62	30.24	30.60
2314	NYSE	SSD	Thu, Dec 21, 2006	30.77	31.02	30.36	30.46
2313	NYSE	SSD	Wed, Dec 20, 2006	30.32	31.12	30.30	30.77
2312	NYSE	SSD	Tue, Dec 19, 2006	30.10	30.51	30.02	30.32
2311	NYSE	SSD	Mon, Dec 18, 2006	30.08	30.38	30.01	30.27
2310	NYSE	SSD	Fri, Dec 15, 2006	30.27	30.27	29.88	30.16
2309	NYSE	SSD	Thu, Dec 14, 2006	29.94	30.38	29.94	30.27
2308	NYSE	SSD	Wed, Dec 13, 2006	29.63	30.06	29.63	29.93
2307	NYSE	SSD	Tue, Dec 12, 2006	29.46	29.59	29.25	29.57
2306	NYSE	SSD	Mon, Dec 11, 2006	30.20	30.50	29.35	29.49
2305	NYSE	SSD	Fri, Dec 8, 2006	30.87	31.13	30.79	30.84
2304	NYSE	SSD	Thu, Dec 7, 2006	31.19	31.28	30.95	31.01
2303	NYSE	SSD	Wed, Dec 6, 2006	31.10	31.22	31.00	31.19
2302	NYSE	SSD	Tue, Dec 5, 2006	31.22	31.30	30.92	31.24
2301	NYSE	SSD	Mon, Dec 4, 2006	30.50	31.28	30.50	31.07
2300	NYSE	SSD	Fri, Dec 1, 2006	30.97	30.98	30.28	30.65
2299	NYSE	SSD	Thu, Nov 30, 2006	30.44	31.37	30.24	30.97
2298	NYSE	SSD	Wed, Nov 29, 2006	30.24	30.72	29.74	30.42
2297	NYSE	SSD	Tue, Nov 28, 2006	30.25	30.30	29.90	30.13
2296	NYSE	SSD	Mon, Nov 27, 2006	30.60	30.74	30.18	30.27
2295	NYSE	SSD	Fri, Nov 24, 2006	30.45	30.86	30.35	30.72
2294	NYSE	SSD	Wed, Nov 22, 2006	30.61	30.63	30.32	30.60
2293	NYSE	SSD	Tue, Nov 21, 2006	30.32	30.55	30.15	30.53
2292	NYSE	SSD	Mon, Nov 20, 2006	30.25	30.45	30.02	30.26
2291	NYSE	SSD	Fri, Nov 17, 2006	30.75	30.75	30.16	30.22
2290	NYSE	SSD	Thu, Nov 16, 2006	30.48	30.81	30.17	30.75
2289	NYSE	SSD	Wed, Nov 15, 2006	29.72	30.53	29.72	30.39
2288	NYSE	SSD	Tue, Nov 14, 2006	29.68	29.77	29.33	29.66
2287	NYSE	SSD	Mon, Nov 13, 2006	29.61	30.00	29.58	29.64
2286	NYSE	SSD	Fri, Nov 10, 2006	28.88	29.71	28.86	29.61
2285	NYSE	SSD	Thu, Nov 9, 2006	28.82	28.86	28.55	28.81
2284	NYSE	SSD	Wed, Nov 8, 2006	28.43	28.90	28.24	28.79
2283	NYSE	SSD	Tue, Nov 7, 2006	28.44	28.84	28.39	28.43
2282	NYSE	SSD	Mon, Nov 6, 2006	28.05	28.47	28.00	28.33
2281	NYSE	SSD	Fri, Nov 3, 2006	27.64	28.13	27.59	27.88
2280	NYSE	SSD	Thu, Nov 2, 2006	27.52	27.74	27.25	27.53
2279	NYSE	SSD	Wed, Nov 1, 2006	28.32	28.57	27.60	27.70
2278	NYSE	SSD	Tue, Oct 31, 2006	29.00	29.10	27.96	28.39
2277	NYSE	SSD	Mon, Oct 30, 2006	28.80	29.31	28.50	29.00
2276	NYSE	SSD	Fri, Oct 27, 2006	26.71	29.90	26.70	29.00
2275	NYSE	SSD	Thu, Oct 26, 2006	27.35	28.16	27.00	28.08
2274	NYSE	SSD	Wed, Oct 25, 2006	26.70	27.15	26.51	27.01
2273	NYSE	SSD	Tue, Oct 24, 2006	26.45	26.72	26.18	26.56
2272	NYSE	SSD	Mon, Oct 23, 2006	26.92	26.94	26.35	26.50
2271	NYSE	SSD	Fri, Oct 20, 2006	27.60	27.60	27.00	27.06
2270	NYSE	SSD	Thu, Oct 19, 2006	28.00	28.04	27.40	27.51
2269	NYSE	SSD	Wed, Oct 18, 2006	28.30	28.45	27.84	28.05
2268	NYSE	SSD	Tue, Oct 17, 2006	28.80	28.84	27.90	28.12
2267	NYSE	SSD	Mon, Oct 16, 2006	27.97	29.24	27.97	28.90
2266	NYSE	SSD	Fri, Oct 13, 2006	28.09	28.14	27.68	27.83
2265	NYSE	SSD	Thu, Oct 12, 2006	28.25	28.47	28.15	28.19
2264	NYSE	SSD	Wed, Oct 11, 2006	27.80	28.31	27.53	28.20
2263	NYSE	SSD	Tue, Oct 10, 2006	27.70	28.05	27.45	27.92
2262	NYSE	SSD	Mon, Oct 9, 2006	26.20	27.27	26.06	27.24
2261	NYSE	SSD	Fri, Oct 6, 2006	26.43	26.48	26.10	26.19
2260	NYSE	SSD	Thu, Oct 5, 2006	26.30	26.48	26.06	26.44
2259	NYSE	SSD	Wed, Oct 4, 2006	26.09	26.46	25.98	26.17
2258	NYSE	SSD	Tue, Oct 3, 2006	26.57	26.57	26.03	26.07
2257	NYSE	SSD	Mon, Oct 2, 2006	27.07	27.14	26.51	26.74
2256	NYSE	SSD	Fri, Sep 29, 2006	27.20	27.45	26.90	27.03
2255	NYSE	SSD	Thu, Sep 28, 2006	27.32	27.49	26.82	27.07
2254	NYSE	SSD	Wed, Sep 27, 2006	27.30	27.76	27.18	27.32
2253	NYSE	SSD	Tue, Sep 26, 2006	27.30	27.75	27.21	27.39
2252	NYSE	SSD	Mon, Sep 25, 2006	26.81	27.50	26.61	27.34
2251	NYSE	SSD	Fri, Sep 22, 2006	27.10	27.12	26.70	26.84
2250	NYSE	SSD	Thu, Sep 21, 2006	27.34	27.56	27.00	27.25
2249	NYSE	SSD	Wed, Sep 20, 2006	27.57	28.02	26.98	27.21
2248	NYSE	SSD	Tue, Sep 19, 2006	27.39	27.67	26.76	27.52
2247	NYSE	SSD	Mon, Sep 18, 2006	27.23	27.45	27.01	27.28
2246	NYSE	SSD	Fri, Sep 15, 2006	26.53	27.35	26.45	27.22
2245	NYSE	SSD	Thu, Sep 14, 2006	26.50	26.56	26.11	26.33
2244	NYSE	SSD	Wed, Sep 13, 2006	26.10	26.96	25.99	26.70
2243	NYSE	SSD	Tue, Sep 12, 2006	25.13	25.99	24.99	25.84
2242	NYSE	SSD	Mon, Sep 11, 2006	25.32	25.32	24.93	25.13
2241	NYSE	SSD	Fri, Sep 8, 2006	25.42	25.56	25.23	25.32
2240	NYSE	SSD	Thu, Sep 7, 2006	25.90	26.02	25.31	25.41
2239	NYSE	SSD	Wed, Sep 6, 2006	26.18	26.37	25.87	25.91
2238	NYSE	SSD	Tue, Sep 5, 2006	26.30	26.37	26.00	26.35
2237	NYSE	SSD	Fri, Sep 1, 2006	26.35	26.50	26.20	26.23
2236	NYSE	SSD	Thu, Aug 31, 2006	25.93	26.53	25.93	26.35
2235	NYSE	SSD	Wed, Aug 30, 2006	25.99	26.15	25.78	25.94
2234	NYSE	SSD	Tue, Aug 29, 2006	26.01	26.11	25.73	26.04
2233	NYSE	SSD	Mon, Aug 28, 2006	25.48	26.07	25.48	25.99
2232	NYSE	SSD	Fri, Aug 25, 2006	26.05	26.11	25.35	25.47
2231	NYSE	SSD	Thu, Aug 24, 2006	26.74	26.75	24.93	26.05
2230	NYSE	SSD	Wed, Aug 23, 2006	28.21	28.43	26.60	26.76
2229	NYSE	SSD	Tue, Aug 22, 2006	27.93	28.30	27.71	28.21
2228	NYSE	SSD	Mon, Aug 21, 2006	29.12	29.12	27.75	27.93
2227	NYSE	SSD	Fri, Aug 18, 2006	28.90	28.93	28.30	28.88
2226	NYSE	SSD	Thu, Aug 17, 2006	28.69	29.03	28.61	28.76
2225	NYSE	SSD	Wed, Aug 16, 2006	28.30	28.91	28.11	28.82
2224	NYSE	SSD	Tue, Aug 15, 2006	28.00	28.16	27.70	28.12
2223	NYSE	SSD	Mon, Aug 14, 2006	27.87	28.27	27.53	27.56
2222	NYSE	SSD	Fri, Aug 11, 2006	28.00	28.02	27.56	27.64
2221	NYSE	SSD	Thu, Aug 10, 2006	27.82	28.11	27.33	28.00
2220	NYSE	SSD	Wed, Aug 9, 2006	28.71	28.71	27.69	27.82
2219	NYSE	SSD	Tue, Aug 8, 2006	29.44	29.44	28.42	28.46
2218	NYSE	SSD	Mon, Aug 7, 2006	29.45	29.70	29.24	29.41
2217	NYSE	SSD	Fri, Aug 4, 2006	30.07	30.88	29.30	29.70
2216	NYSE	SSD	Thu, Aug 3, 2006	28.54	30.15	28.30	29.91
2215	NYSE	SSD	Wed, Aug 2, 2006	28.35	28.81	28.18	28.66
2214	NYSE	SSD	Tue, Aug 1, 2006	28.10	28.48	27.31	28.21
2213	NYSE	SSD	Mon, Jul 31, 2006	28.80	28.85	27.75	28.00
2212	NYSE	SSD	Fri, Jul 28, 2006	30.01	30.35	27.40	28.97
2211	NYSE	SSD	Thu, Jul 27, 2006	30.95	31.73	30.90	31.13
2210	NYSE	SSD	Wed, Jul 26, 2006	31.67	31.68	30.35	30.86
2209	NYSE	SSD	Tue, Jul 25, 2006	31.85	32.72	31.17	31.67
2208	NYSE	SSD	Mon, Jul 24, 2006	31.06	32.17	31.06	31.81
2207	NYSE	SSD	Fri, Jul 21, 2006	31.56	31.62	30.57	30.88
2206	NYSE	SSD	Thu, Jul 20, 2006	32.86	33.25	31.54	31.56
2205	NYSE	SSD	Wed, Jul 19, 2006	31.91	33.08	31.90	32.90
2204	NYSE	SSD	Tue, Jul 18, 2006	32.04	32.40	31.38	31.90
2203	NYSE	SSD	Mon, Jul 17, 2006	32.00	32.22	31.40	31.94
2202	NYSE	SSD	Fri, Jul 14, 2006	33.40	33.41	31.20	31.99
2201	NYSE	SSD	Thu, Jul 13, 2006	34.20	34.20	33.27	33.53
2200	NYSE	SSD	Wed, Jul 12, 2006	34.65	34.94	34.16	34.31
2199	NYSE	SSD	Tue, Jul 11, 2006	34.75	34.75	34.52	34.72
2198	NYSE	SSD	Mon, Jul 10, 2006	34.59	35.22	34.58	34.86
2197	NYSE	SSD	Fri, Jul 7, 2006	34.95	35.38	34.46	34.58
2196	NYSE	SSD	Thu, Jul 6, 2006	35.94	36.00	34.91	35.06
2195	NYSE	SSD	Wed, Jul 5, 2006	35.91	35.91	34.52	35.02
2194	NYSE	SSD	Mon, Jul 3, 2006	36.04	36.45	35.49	35.91
2193	NYSE	SSD	Fri, Jun 30, 2006	35.86	36.26	35.35	36.05
2192	NYSE	SSD	Thu, Jun 29, 2006	34.96	35.64	34.67	35.61
2191	NYSE	SSD	Wed, Jun 28, 2006	34.79	35.01	34.31	34.71
2190	NYSE	SSD	Tue, Jun 27, 2006	34.99	35.77	34.50	34.75
2189	NYSE	SSD	Mon, Jun 26, 2006	34.62	35.16	34.45	35.00
2188	NYSE	SSD	Fri, Jun 23, 2006	34.06	34.79	33.65	34.47
2187	NYSE	SSD	Thu, Jun 22, 2006	33.49	34.11	33.08	34.06
2186	NYSE	SSD	Wed, Jun 21, 2006	33.35	33.88	33.29	33.49
2185	NYSE	SSD	Tue, Jun 20, 2006	33.50	33.70	33.26	33.35
2184	NYSE	SSD	Mon, Jun 19, 2006	33.79	34.60	33.24	33.54
2183	NYSE	SSD	Fri, Jun 16, 2006	33.37	34.19	33.36	33.76
2182	NYSE	SSD	Thu, Jun 15, 2006	33.00	33.76	32.85	33.36
2181	NYSE	SSD	Wed, Jun 14, 2006	33.20	33.55	32.65	32.99
2180	NYSE	SSD	Tue, Jun 13, 2006	33.18	33.80	33.09	33.20
2179	NYSE	SSD	Mon, Jun 12, 2006	33.43	33.43	32.86	33.17
2178	NYSE	SSD	Fri, Jun 9, 2006	33.09	33.59	32.52	33.31
2177	NYSE	SSD	Thu, Jun 8, 2006	33.15	33.86	32.75	33.09
2176	NYSE	SSD	Wed, Jun 7, 2006	33.39	33.71	32.59	33.26
2175	NYSE	SSD	Tue, Jun 6, 2006	34.83	34.97	32.90	33.50
2174	NYSE	SSD	Mon, Jun 5, 2006	35.14	35.38	34.50	34.82
2173	NYSE	SSD	Fri, Jun 2, 2006	36.00	36.00	34.99	35.14
2172	NYSE	SSD	Thu, Jun 1, 2006	34.75	35.91	34.73	35.67
2171	NYSE	SSD	Wed, May 31, 2006	35.76	35.76	33.98	34.69
2170	NYSE	SSD	Tue, May 30, 2006	36.84	36.97	35.57	35.75
2169	NYSE	SSD	Fri, May 26, 2006	37.75	37.87	36.76	36.83
2168	NYSE	SSD	Thu, May 25, 2006	37.22	37.99	37.01	37.58
2167	NYSE	SSD	Wed, May 24, 2006	37.06	37.49	35.96	37.00
2166	NYSE	SSD	Tue, May 23, 2006	37.60	38.03	37.00	37.05
2165	NYSE	SSD	Mon, May 22, 2006	37.07	37.91	36.14	37.39
2164	NYSE	SSD	Fri, May 19, 2006	36.87	37.85	36.70	37.32
2163	NYSE	SSD	Thu, May 18, 2006	38.28	38.32	36.83	36.87
2162	NYSE	SSD	Wed, May 17, 2006	38.78	39.00	37.50	38.03
2161	NYSE	SSD	Tue, May 16, 2006	39.99	40.48	38.94	39.02
2160	NYSE	SSD	Mon, May 15, 2006	39.94	40.41	39.60	40.11
2159	NYSE	SSD	Fri, May 12, 2006	40.40	40.70	39.69	39.94
2158	NYSE	SSD	Thu, May 11, 2006	41.50	41.50	40.05	40.51
2157	NYSE	SSD	Wed, May 10, 2006	41.50	41.79	40.82	41.35
2156	NYSE	SSD	Tue, May 9, 2006	41.32	41.70	41.26	41.51
2155	NYSE	SSD	Mon, May 8, 2006	40.88	41.97	40.82	41.50
2154	NYSE	SSD	Fri, May 5, 2006	41.00	41.75	40.94	41.00
2153	NYSE	SSD	Thu, May 4, 2006	40.56	41.00	40.56	40.99
2152	NYSE	SSD	Wed, May 3, 2006	39.00	40.89	38.69	40.78
2151	NYSE	SSD	Tue, May 2, 2006	40.88	41.14	40.55	40.82
2150	NYSE	SSD	Mon, May 1, 2006	40.14	41.07	40.08	40.70
2149	NYSE	SSD	Fri, Apr 28, 2006	39.94	40.86	39.70	39.99
2148	NYSE	SSD	Thu, Apr 27, 2006	39.44	40.76	38.73	39.99
2147	NYSE	SSD	Wed, Apr 26, 2006	44.94	44.95	39.50	39.57
2146	NYSE	SSD	Tue, Apr 25, 2006	43.70	44.94	43.56	44.94
2145	NYSE	SSD	Mon, Apr 24, 2006	44.85	44.85	43.84	43.88
2144	NYSE	SSD	Fri, Apr 21, 2006	44.75	45.15	44.40	44.85
2143	NYSE	SSD	Thu, Apr 20, 2006	44.25	44.33	43.35	44.10
2142	NYSE	SSD	Wed, Apr 19, 2006	44.22	45.25	44.12	44.35
2141	NYSE	SSD	Tue, Apr 18, 2006	42.90	44.40	42.90	44.29
2140	NYSE	SSD	Mon, Apr 17, 2006	43.29	43.65	42.53	42.86
2139	NYSE	SSD	Thu, Apr 13, 2006	43.20	43.84	42.83	43.39
2138	NYSE	SSD	Wed, Apr 12, 2006	42.41	43.32	42.10	43.32
2137	NYSE	SSD	Tue, Apr 11, 2006	44.25	44.25	42.05	42.51
2136	NYSE	SSD	Mon, Apr 10, 2006	44.11	44.22	43.13	43.38
2135	NYSE	SSD	Fri, Apr 7, 2006	44.86	45.15	43.47	44.02
2134	NYSE	SSD	Thu, Apr 6, 2006	44.85	44.86	44.01	44.79
2133	NYSE	SSD	Wed, Apr 5, 2006	44.90	45.46	44.40	44.89
2132	NYSE	SSD	Tue, Apr 4, 2006	42.72	45.01	42.72	44.90
2131	NYSE	SSD	Mon, Apr 3, 2006	43.43	43.81	42.67	42.68
2130	NYSE	SSD	Fri, Mar 31, 2006	43.19	43.32	42.92	43.30
2129	NYSE	SSD	Thu, Mar 30, 2006	43.58	43.58	42.53	43.05
2128	NYSE	SSD	Wed, Mar 29, 2006	43.29	43.68	42.73	43.58
2127	NYSE	SSD	Tue, Mar 28, 2006	43.24	43.24	42.31	42.48
2126	NYSE	SSD	Mon, Mar 27, 2006	43.22	43.63	42.73	43.18
2125	NYSE	SSD	Fri, Mar 24, 2006	41.75	43.29	41.75	43.17
2124	NYSE	SSD	Thu, Mar 23, 2006	40.89	41.00	40.39	40.99
2123	NYSE	SSD	Wed, Mar 22, 2006	39.99	40.85	39.93	40.75
2122	NYSE	SSD	Tue, Mar 21, 2006	41.11	41.37	39.92	40.00
2121	NYSE	SSD	Mon, Mar 20, 2006	40.85	41.39	40.70	41.21
2120	NYSE	SSD	Fri, Mar 17, 2006	41.15	41.15	40.70	40.95
2119	NYSE	SSD	Thu, Mar 16, 2006	40.56	41.27	40.51	41.05
2118	NYSE	SSD	Wed, Mar 15, 2006	40.95	41.05	40.48	40.75
2117	NYSE	SSD	Tue, Mar 14, 2006	40.77	41.66	40.77	40.90
2116	NYSE	SSD	Mon, Mar 13, 2006	39.63	40.53	39.61	40.15
2115	NYSE	SSD	Fri, Mar 10, 2006	38.22	39.46	38.22	39.22
2114	NYSE	SSD	Thu, Mar 9, 2006	38.15	38.40	38.01	38.07
2113	NYSE	SSD	Wed, Mar 8, 2006	38.26	38.60	37.69	38.21
2112	NYSE	SSD	Tue, Mar 7, 2006	37.95	38.37	37.66	38.26
2111	NYSE	SSD	Mon, Mar 6, 2006	37.79	38.69	37.79	38.08
2110	NYSE	SSD	Fri, Mar 3, 2006	38.85	39.10	38.61	38.74
2109	NYSE	SSD	Thu, Mar 2, 2006	39.14	39.31	38.59	39.04
2108	NYSE	SSD	Wed, Mar 1, 2006	39.25	39.52	38.90	39.24
2107	NYSE	SSD	Tue, Feb 28, 2006	40.65	40.65	39.08	39.09
2106	NYSE	SSD	Mon, Feb 27, 2006	40.69	41.03	40.58	40.65
2105	NYSE	SSD	Fri, Feb 24, 2006	39.57	40.71	39.40	40.52
2104	NYSE	SSD	Thu, Feb 23, 2006	39.85	39.90	39.24	39.57
2103	NYSE	SSD	Wed, Feb 22, 2006	39.30	39.90	39.20	39.85
2102	NYSE	SSD	Tue, Feb 21, 2006	39.65	40.00	38.93	39.29
2101	NYSE	SSD	Fri, Feb 17, 2006	39.75	39.83	39.51	39.59
2100	NYSE	SSD	Thu, Feb 16, 2006	39.52	39.81	39.40	39.65
2099	NYSE	SSD	Wed, Feb 15, 2006	38.80	39.41	38.60	39.27
2098	NYSE	SSD	Tue, Feb 14, 2006	38.48	39.32	38.28	38.90
2097	NYSE	SSD	Mon, Feb 13, 2006	38.70	38.72	37.99	38.53
2096	NYSE	SSD	Fri, Feb 10, 2006	38.60	39.00	37.70	38.69
2095	NYSE	SSD	Thu, Feb 9, 2006	38.40	39.15	38.34	38.57
2094	NYSE	SSD	Wed, Feb 8, 2006	38.30	38.45	38.21	38.26
2093	NYSE	SSD	Tue, Feb 7, 2006	38.91	39.44	38.20	38.24
2092	NYSE	SSD	Mon, Feb 6, 2006	38.40	38.99	38.12	38.91
2091	NYSE	SSD	Fri, Feb 3, 2006	38.40	38.75	38.10	38.32
2090	NYSE	SSD	Thu, Feb 2, 2006	39.03	39.10	38.49	38.64
2089	NYSE	SSD	Wed, Feb 1, 2006	39.15	39.15	38.66	38.97
2088	NYSE	SSD	Tue, Jan 31, 2006	38.10	38.96	38.02	38.69
2087	NYSE	SSD	Mon, Jan 30, 2006	37.65	38.43	37.63	38.10
2086	NYSE	SSD	Fri, Jan 27, 2006	39.80	39.83	37.52	37.80
2085	NYSE	SSD	Thu, Jan 26, 2006	39.75	40.80	39.60	40.72
2084	NYSE	SSD	Wed, Jan 25, 2006	39.60	39.98	39.11	39.30
2083	NYSE	SSD	Tue, Jan 24, 2006	39.45	39.93	39.36	39.58
2082	NYSE	SSD	Mon, Jan 23, 2006	39.04	39.48	38.65	39.25
2081	NYSE	SSD	Fri, Jan 20, 2006	40.00	40.14	38.80	39.05
2080	NYSE	SSD	Thu, Jan 19, 2006	40.00	40.24	39.70	40.10
2079	NYSE	SSD	Wed, Jan 18, 2006	39.20	40.00	39.20	39.89
2078	NYSE	SSD	Tue, Jan 17, 2006	39.80	39.80	39.08	39.40
2077	NYSE	SSD	Fri, Jan 13, 2006	39.91	40.33	39.65	39.96
2076	NYSE	SSD	Thu, Jan 12, 2006	39.70	40.39	39.36	39.90
2075	NYSE	SSD	Wed, Jan 11, 2006	40.03	40.28	39.50	39.70
2074	NYSE	SSD	Tue, Jan 10, 2006	39.10	40.03	39.10	40.03
2073	NYSE	SSD	Mon, Jan 9, 2006	38.72	39.62	38.67	39.53
2072	NYSE	SSD	Fri, Jan 6, 2006	37.93	38.72	37.82	38.61
2071	NYSE	SSD	Thu, Jan 5, 2006	37.77	38.07	37.59	37.77
2070	NYSE	SSD	Wed, Jan 4, 2006	37.86	38.25	37.66	37.80
2069	NYSE	SSD	Tue, Jan 3, 2006	36.70	38.04	35.54	37.85
2068	NYSE	SSD	Fri, Dec 30, 2005	36.91	36.91	35.75	36.35
2067	NYSE	SSD	Thu, Dec 29, 2005	37.68	37.68	36.86	36.91
2066	NYSE	SSD	Wed, Dec 28, 2005	36.91	37.81	36.88	37.68
2065	NYSE	SSD	Tue, Dec 27, 2005	38.20	38.30	36.88	36.90
2064	NYSE	SSD	Fri, Dec 23, 2005	37.93	38.17	37.80	37.90
2063	NYSE	SSD	Thu, Dec 22, 2005	37.80	38.12	37.58	37.88
2062	NYSE	SSD	Wed, Dec 21, 2005	36.90	37.69	36.90	37.64
2061	NYSE	SSD	Tue, Dec 20, 2005	36.54	37.58	36.46	36.77
2060	NYSE	SSD	Mon, Dec 19, 2005	37.39	37.46	36.53	36.53
2059	NYSE	SSD	Fri, Dec 16, 2005	37.38	37.99	37.37	37.37
2058	NYSE	SSD	Thu, Dec 15, 2005	38.30	38.39	37.25	37.38
2057	NYSE	SSD	Wed, Dec 14, 2005	38.35	38.80	38.31	38.55
2056	NYSE	SSD	Tue, Dec 13, 2005	37.85	38.49	37.70	38.35
2055	NYSE	SSD	Mon, Dec 12, 2005	37.74	38.55	37.74	38.25
2054	NYSE	SSD	Fri, Dec 9, 2005	37.51	37.80	37.45	37.50
2053	NYSE	SSD	Thu, Dec 8, 2005	38.20	38.42	37.26	37.50
2052	NYSE	SSD	Wed, Dec 7, 2005	38.61	38.67	37.83	38.02
2051	NYSE	SSD	Tue, Dec 6, 2005	38.55	39.12	37.40	38.58
2050	NYSE	SSD	Mon, Dec 5, 2005	41.25	41.30	40.75	40.99
2049	NYSE	SSD	Fri, Dec 2, 2005	41.30	41.54	40.91	41.25
2048	NYSE	SSD	Thu, Dec 1, 2005	41.15	41.74	41.09	41.26
2047	NYSE	SSD	Wed, Nov 30, 2005	41.15	41.34	40.75	40.98
2046	NYSE	SSD	Tue, Nov 29, 2005	40.60	41.33	40.34	41.05
2045	NYSE	SSD	Mon, Nov 28, 2005	41.42	41.50	40.13	40.39
2044	NYSE	SSD	Fri, Nov 25, 2005	41.50	41.70	41.37	41.55
2043	NYSE	SSD	Wed, Nov 23, 2005	41.80	41.95	41.51	41.59
2042	NYSE	SSD	Tue, Nov 22, 2005	40.70	42.00	40.70	41.90
2041	NYSE	SSD	Mon, Nov 21, 2005	40.93	41.75	40.55	41.50
2040	NYSE	SSD	Fri, Nov 18, 2005	41.42	41.42	40.47	41.18
2039	NYSE	SSD	Thu, Nov 17, 2005	39.70	41.26	39.65	41.17
2038	NYSE	SSD	Wed, Nov 16, 2005	39.30	39.65	38.95	39.28
2037	NYSE	SSD	Tue, Nov 15, 2005	39.91	39.99	39.35	39.37
2036	NYSE	SSD	Mon, Nov 14, 2005	39.95	39.98	39.43	39.98
2035	NYSE	SSD	Fri, Nov 11, 2005	39.50	39.92	39.43	39.75
2034	NYSE	SSD	Thu, Nov 10, 2005	39.15	39.60	38.68	39.59
2033	NYSE	SSD	Wed, Nov 9, 2005	38.90	39.56	38.68	39.31
2032	NYSE	SSD	Tue, Nov 8, 2005	40.30	40.30	38.73	38.80
2031	NYSE	SSD	Mon, Nov 7, 2005	39.94	40.50	39.68	40.44
2030	NYSE	SSD	Fri, Nov 4, 2005	39.92	39.96	39.33	39.86
2029	NYSE	SSD	Thu, Nov 3, 2005	39.91	39.99	39.74	39.86
2028	NYSE	SSD	Wed, Nov 2, 2005	39.37	39.94	39.32	39.83
2027	NYSE	SSD	Tue, Nov 1, 2005	39.46	39.50	38.92	39.32
2026	NYSE	SSD	Mon, Oct 31, 2005	38.59	39.50	38.59	39.46
2025	NYSE	SSD	Fri, Oct 28, 2005	37.84	38.79	37.84	38.60
2024	NYSE	SSD	Thu, Oct 27, 2005	38.40	38.60	37.36	37.64
2023	NYSE	SSD	Wed, Oct 26, 2005	37.90	39.12	37.73	38.25
2022	NYSE	SSD	Tue, Oct 25, 2005	38.10	38.16	36.70	37.55
2021	NYSE	SSD	Mon, Oct 24, 2005	36.30	38.01	36.30	38.01
2020	NYSE	SSD	Fri, Oct 21, 2005	35.34	36.38	35.10	35.89
2019	NYSE	SSD	Thu, Oct 20, 2005	36.72	36.75	35.28	35.33
2018	NYSE	SSD	Wed, Oct 19, 2005	36.33	36.71	35.20	36.71
2017	NYSE	SSD	Tue, Oct 18, 2005	37.35	37.55	36.21	36.34
2016	NYSE	SSD	Mon, Oct 17, 2005	37.40	37.46	36.17	36.70
2015	NYSE	SSD	Fri, Oct 14, 2005	36.60	37.33	36.30	37.33
2014	NYSE	SSD	Thu, Oct 13, 2005	36.70	36.70	35.90	36.37
2013	NYSE	SSD	Wed, Oct 12, 2005	36.78	37.29	36.31	36.73
2012	NYSE	SSD	Tue, Oct 11, 2005	37.40	37.44	36.75	36.75
2011	NYSE	SSD	Mon, Oct 10, 2005	38.51	38.51	37.05	37.20
2010	NYSE	SSD	Fri, Oct 7, 2005	36.95	37.90	36.81	37.56
2009	NYSE	SSD	Thu, Oct 6, 2005	36.61	36.90	36.00	36.75
2008	NYSE	SSD	Wed, Oct 5, 2005	38.60	38.60	36.51	36.51
2007	NYSE	SSD	Tue, Oct 4, 2005	39.15	39.87	38.75	38.78
2006	NYSE	SSD	Mon, Oct 3, 2005	38.95	39.52	38.93	39.35
2005	NYSE	SSD	Fri, Sep 30, 2005	38.45	39.32	38.44	39.14
2004	NYSE	SSD	Thu, Sep 29, 2005	37.75	38.50	37.67	38.45
2003	NYSE	SSD	Wed, Sep 28, 2005	38.45	38.50	37.04	37.58
2002	NYSE	SSD	Tue, Sep 27, 2005	38.10	38.54	37.85	38.37
2001	NYSE	SSD	Mon, Sep 26, 2005	38.60	38.80	37.92	38.01
2000	NYSE	SSD	Fri, Sep 23, 2005	37.87	38.50	37.76	38.42
1999	NYSE	SSD	Thu, Sep 22, 2005	36.97	37.90	36.55	37.87
1998	NYSE	SSD	Wed, Sep 21, 2005	37.95	37.95	36.45	36.72
1997	NYSE	SSD	Tue, Sep 20, 2005	38.44	38.65	37.42	37.83
1996	NYSE	SSD	Mon, Sep 19, 2005	38.55	38.59	38.06	38.45
1995	NYSE	SSD	Fri, Sep 16, 2005	39.16	39.25	38.66	38.68
1994	NYSE	SSD	Thu, Sep 15, 2005	39.35	39.42	38.60	38.85
1993	NYSE	SSD	Wed, Sep 14, 2005	39.80	39.80	38.91	39.20
1992	NYSE	SSD	Tue, Sep 13, 2005	39.75	39.75	39.05	39.62
1991	NYSE	SSD	Mon, Sep 12, 2005	39.29	39.90	39.02	39.76
1990	NYSE	SSD	Fri, Sep 9, 2005	38.68	39.20	38.68	39.20
1989	NYSE	SSD	Thu, Sep 8, 2005	38.75	38.76	38.31	38.68
1988	NYSE	SSD	Wed, Sep 7, 2005	39.16	39.30	38.71	38.97
1987	NYSE	SSD	Tue, Sep 6, 2005	38.43	39.47	38.38	39.15
1986	NYSE	SSD	Fri, Sep 2, 2005	37.50	38.51	37.50	38.18
1985	NYSE	SSD	Thu, Sep 1, 2005	37.78	38.22	36.98	37.31
1984	NYSE	SSD	Wed, Aug 31, 2005	35.48	37.25	35.48	37.23
1983	NYSE	SSD	Tue, Aug 30, 2005	35.09	35.58	35.03	35.46
1982	NYSE	SSD	Mon, Aug 29, 2005	34.22	35.09	34.05	35.09
1981	NYSE	SSD	Fri, Aug 26, 2005	34.75	34.75	34.19	34.35
1980	NYSE	SSD	Thu, Aug 25, 2005	34.55	35.13	34.55	34.77
1979	NYSE	SSD	Wed, Aug 24, 2005	35.04	35.45	34.50	34.60
1978	NYSE	SSD	Tue, Aug 23, 2005	35.66	35.78	34.86	35.01
1977	NYSE	SSD	Mon, Aug 22, 2005	35.35	35.97	35.25	35.65
1976	NYSE	SSD	Fri, Aug 19, 2005	35.21	35.62	35.09	35.20
1975	NYSE	SSD	Thu, Aug 18, 2005	35.15	35.55	35.01	35.21
1974	NYSE	SSD	Wed, Aug 17, 2005	35.26	35.67	35.04	35.14
1973	NYSE	SSD	Tue, Aug 16, 2005	36.27	36.27	35.05	35.11
1972	NYSE	SSD	Mon, Aug 15, 2005	35.25	36.53	35.00	36.25
1971	NYSE	SSD	Fri, Aug 12, 2005	36.00	36.04	34.64	35.33
1970	NYSE	SSD	Thu, Aug 11, 2005	36.05	36.58	35.64	36.14
1969	NYSE	SSD	Wed, Aug 10, 2005	36.35	36.73	35.59	36.00
1968	NYSE	SSD	Tue, Aug 9, 2005	36.90	37.16	36.34	36.34
1967	NYSE	SSD	Mon, Aug 8, 2005	37.20	37.21	36.51	36.75
1966	NYSE	SSD	Fri, Aug 5, 2005	37.90	37.90	36.74	36.95
1965	NYSE	SSD	Thu, Aug 4, 2005	38.30	38.79	37.76	37.79
1964	NYSE	SSD	Wed, Aug 3, 2005	38.96	38.96	38.21	38.40
1963	NYSE	SSD	Tue, Aug 2, 2005	38.65	39.26	38.45	38.96
1962	NYSE	SSD	Mon, Aug 1, 2005	38.32	39.00	38.31	38.65
1961	NYSE	SSD	Fri, Jul 29, 2005	38.25	39.00	38.05	38.32
1960	NYSE	SSD	Thu, Jul 28, 2005	38.00	39.08	38.00	38.82
1959	NYSE	SSD	Wed, Jul 27, 2005	34.00	38.35	33.87	37.78
1958	NYSE	SSD	Tue, Jul 26, 2005	31.65	32.50	31.65	31.90
1957	NYSE	SSD	Mon, Jul 25, 2005	32.83	32.95	31.55	31.58
1956	NYSE	SSD	Fri, Jul 22, 2005	32.25	32.83	31.95	32.83
1955	NYSE	SSD	Thu, Jul 21, 2005	32.17	32.66	31.97	32.01
1954	NYSE	SSD	Wed, Jul 20, 2005	31.20	32.30	31.20	32.26
1953	NYSE	SSD	Tue, Jul 19, 2005	30.85	31.42	30.85	31.30
1952	NYSE	SSD	Mon, Jul 18, 2005	30.90	31.00	30.62	30.62
1951	NYSE	SSD	Fri, Jul 15, 2005	30.84	31.22	30.63	30.95
1950	NYSE	SSD	Thu, Jul 14, 2005	31.58	31.94	30.74	30.84
1949	NYSE	SSD	Wed, Jul 13, 2005	32.39	32.44	31.35	31.55
1948	NYSE	SSD	Tue, Jul 12, 2005	32.54	32.74	32.20	32.37
1947	NYSE	SSD	Mon, Jul 11, 2005	32.31	33.67	32.21	32.52
1946	NYSE	SSD	Fri, Jul 8, 2005	30.98	32.53	30.97	32.35
1945	NYSE	SSD	Thu, Jul 7, 2005	30.95	31.00	29.66	30.98
1944	NYSE	SSD	Wed, Jul 6, 2005	31.41	31.50	31.00	31.16
1943	NYSE	SSD	Tue, Jul 5, 2005	30.43	31.41	30.22	31.41
1942	NYSE	SSD	Fri, Jul 1, 2005	30.65	30.83	30.15	30.48
1941	NYSE	SSD	Thu, Jun 30, 2005	30.83	31.15	30.55	30.55
1940	NYSE	SSD	Wed, Jun 29, 2005	30.32	30.94	30.23	30.81
1939	NYSE	SSD	Tue, Jun 28, 2005	29.94	30.45	29.88	30.41
1938	NYSE	SSD	Mon, Jun 27, 2005	29.92	30.19	29.67	30.00
1937	NYSE	SSD	Fri, Jun 24, 2005	30.28	30.29	29.53	29.92
1936	NYSE	SSD	Thu, Jun 23, 2005	30.66	30.66	30.11	30.25
1935	NYSE	SSD	Wed, Jun 22, 2005	30.50	30.95	30.33	30.66
1934	NYSE	SSD	Tue, Jun 21, 2005	30.37	30.69	30.26	30.45
1933	NYSE	SSD	Mon, Jun 20, 2005	30.56	30.65	30.21	30.25
1932	NYSE	SSD	Fri, Jun 17, 2005	31.10	31.81	30.56	30.56
1931	NYSE	SSD	Thu, Jun 16, 2005	30.08	30.65	29.88	30.65
1930	NYSE	SSD	Wed, Jun 15, 2005	30.15	30.30	29.77	30.08
1929	NYSE	SSD	Tue, Jun 14, 2005	29.95	30.03	29.75	30.03
1928	NYSE	SSD	Mon, Jun 13, 2005	29.80	30.30	29.75	29.95
1927	NYSE	SSD	Fri, Jun 10, 2005	30.04	30.19	29.75	29.88
1926	NYSE	SSD	Thu, Jun 9, 2005	29.81	30.20	29.65	29.99
1925	NYSE	SSD	Wed, Jun 8, 2005	29.80	29.94	29.65	29.80
1924	NYSE	SSD	Tue, Jun 7, 2005	29.67	30.24	29.62	29.76
1923	NYSE	SSD	Mon, Jun 6, 2005	29.86	29.86	29.41	29.55
1922	NYSE	SSD	Fri, Jun 3, 2005	29.54	30.06	29.34	29.91
1921	NYSE	SSD	Thu, Jun 2, 2005	29.32	29.69	28.88	29.64
1920	NYSE	SSD	Wed, Jun 1, 2005	28.70	29.56	28.51	29.32
1919	NYSE	SSD	Tue, May 31, 2005	28.83	28.83	28.45	28.74
1918	NYSE	SSD	Fri, May 27, 2005	28.70	28.93	28.65	28.82
1917	NYSE	SSD	Thu, May 26, 2005	28.54	28.77	28.46	28.68
1916	NYSE	SSD	Wed, May 25, 2005	28.32	28.58	28.10	28.54
1915	NYSE	SSD	Tue, May 24, 2005	28.00	28.64	27.85	28.47
1914	NYSE	SSD	Mon, May 23, 2005	27.85	28.08	27.63	28.00
1913	NYSE	SSD	Fri, May 20, 2005	27.97	27.97	27.50	27.92
1912	NYSE	SSD	Thu, May 19, 2005	28.37	28.49	27.54	28.04
1911	NYSE	SSD	Wed, May 18, 2005	27.35	28.28	27.35	28.27
1910	NYSE	SSD	Tue, May 17, 2005	27.31	27.60	26.85	27.18
1909	NYSE	SSD	Mon, May 16, 2005	26.95	27.59	26.77	27.40
1908	NYSE	SSD	Fri, May 13, 2005	27.56	27.62	26.88	27.00
1907	NYSE	SSD	Thu, May 12, 2005	27.81	28.00	27.39	27.61
1906	NYSE	SSD	Wed, May 11, 2005	27.60	28.00	27.45	27.81
1905	NYSE	SSD	Tue, May 10, 2005	27.92	27.95	27.20	27.63
1904	NYSE	SSD	Mon, May 9, 2005	27.50	28.18	27.48	28.02
1903	NYSE	SSD	Fri, May 6, 2005	27.00	27.72	26.81	27.58
1902	NYSE	SSD	Thu, May 5, 2005	26.95	27.06	26.33	26.80
1901	NYSE	SSD	Wed, May 4, 2005	27.00	27.09	26.40	27.00
1900	NYSE	SSD	Tue, May 3, 2005	26.95	27.25	26.60	27.01
1899	NYSE	SSD	Mon, May 2, 2005	26.95	27.19	26.51	26.95
1898	NYSE	SSD	Fri, Apr 29, 2005	27.05	27.40	26.58	27.00
1897	NYSE	SSD	Thu, Apr 28, 2005	27.61	27.99	26.89	27.00
1896	NYSE	SSD	Wed, Apr 27, 2005	28.21	28.21	26.37	27.86
1895	NYSE	SSD	Tue, Apr 26, 2005	28.80	28.80	27.87	28.31
1894	NYSE	SSD	Mon, Apr 25, 2005	27.95	28.75	27.89	28.68
1893	NYSE	SSD	Fri, Apr 22, 2005	28.50	28.50	27.80	27.99
1892	NYSE	SSD	Thu, Apr 21, 2005	28.42	28.90	28.17	28.56
1891	NYSE	SSD	Wed, Apr 20, 2005	28.40	28.56	28.06	28.10
1890	NYSE	SSD	Tue, Apr 19, 2005	28.23	28.52	28.16	28.45
1889	NYSE	SSD	Mon, Apr 18, 2005	27.55	28.28	27.50	28.20
1888	NYSE	SSD	Fri, Apr 15, 2005	27.57	27.65	27.02	27.51
1887	NYSE	SSD	Thu, Apr 14, 2005	28.35	28.59	27.65	27.65
1886	NYSE	SSD	Wed, Apr 13, 2005	29.38	29.38	28.25	28.29
1885	NYSE	SSD	Tue, Apr 12, 2005	29.07	29.54	28.57	29.35
1884	NYSE	SSD	Mon, Apr 11, 2005	29.24	29.45	28.95	29.19
1883	NYSE	SSD	Fri, Apr 8, 2005	29.86	29.86	29.20	29.24
1882	NYSE	SSD	Thu, Apr 7, 2005	29.82	29.93	29.55	29.61
1881	NYSE	SSD	Wed, Apr 6, 2005	30.15	30.17	29.84	29.85
1880	NYSE	SSD	Tue, Apr 5, 2005	29.65	30.07	29.53	29.95
1879	NYSE	SSD	Mon, Apr 4, 2005	30.25	30.25	28.36	29.61
1878	NYSE	SSD	Fri, Apr 1, 2005	30.90	31.05	30.17	30.50
1877	NYSE	SSD	Thu, Mar 31, 2005	31.00	31.16	30.60	30.90
1876	NYSE	SSD	Wed, Mar 30, 2005	30.97	31.31	30.71	30.98
1875	NYSE	SSD	Tue, Mar 29, 2005	32.00	32.18	30.65	31.09
1874	NYSE	SSD	Mon, Mar 28, 2005	32.25	32.25	31.85	32.00
1873	NYSE	SSD	Thu, Mar 24, 2005	32.14	32.59	32.01	32.15
1872	NYSE	SSD	Wed, Mar 23, 2005	33.00	33.03	31.64	32.17
1871	NYSE	SSD	Tue, Mar 22, 2005	33.50	33.64	32.99	33.00
1870	NYSE	SSD	Mon, Mar 21, 2005	33.55	33.80	33.40	33.50
1869	NYSE	SSD	Fri, Mar 18, 2005	34.05	34.05	33.44	33.62
1868	NYSE	SSD	Thu, Mar 17, 2005	33.20	34.21	33.15	33.86
1867	NYSE	SSD	Wed, Mar 16, 2005	34.22	34.40	33.00	33.22
1866	NYSE	SSD	Tue, Mar 15, 2005	33.82	34.50	33.82	34.25
1865	NYSE	SSD	Mon, Mar 14, 2005	33.30	33.98	33.30	33.57
1864	NYSE	SSD	Fri, Mar 11, 2005	33.35	33.54	32.82	33.35
1863	NYSE	SSD	Thu, Mar 10, 2005	33.56	33.73	32.79	33.45
1862	NYSE	SSD	Wed, Mar 9, 2005	33.95	34.10	33.55	33.58
1861	NYSE	SSD	Tue, Mar 8, 2005	35.17	35.30	33.90	33.95
1860	NYSE	SSD	Mon, Mar 7, 2005	34.75	35.20	34.39	35.10
1859	NYSE	SSD	Fri, Mar 4, 2005	34.46	34.94	34.20	34.70
1858	NYSE	SSD	Thu, Mar 3, 2005	34.27	34.46	33.57	34.30
1857	NYSE	SSD	Wed, Mar 2, 2005	34.21	34.38	33.88	34.24
1856	NYSE	SSD	Tue, Mar 1, 2005	34.63	34.67	33.85	34.20
1855	NYSE	SSD	Mon, Feb 28, 2005	34.70	34.71	34.12	34.53
1854	NYSE	SSD	Fri, Feb 25, 2005	34.26	34.85	33.88	34.85
1853	NYSE	SSD	Thu, Feb 24, 2005	33.80	34.30	33.20	34.26
1852	NYSE	SSD	Wed, Feb 23, 2005	33.80	34.07	33.53	33.76
1851	NYSE	SSD	Tue, Feb 22, 2005	34.90	35.00	33.75	33.82
1850	NYSE	SSD	Fri, Feb 18, 2005	35.75	35.80	34.81	35.00
1849	NYSE	SSD	Thu, Feb 17, 2005	36.28	36.35	35.52	35.65
1848	NYSE	SSD	Wed, Feb 16, 2005	35.82	36.52	35.81	36.15
1847	NYSE	SSD	Tue, Feb 15, 2005	35.90	36.30	35.64	36.00
1846	NYSE	SSD	Mon, Feb 14, 2005	36.33	36.69	35.49	36.00
1845	NYSE	SSD	Fri, Feb 11, 2005	36.14	36.40	35.50	36.30
1844	NYSE	SSD	Thu, Feb 10, 2005	36.35	36.40	35.85	36.24
1843	NYSE	SSD	Wed, Feb 9, 2005	37.51	37.70	36.17	36.25
1842	NYSE	SSD	Tue, Feb 8, 2005	37.65	37.78	37.50	37.50
1841	NYSE	SSD	Mon, Feb 7, 2005	37.79	38.28	37.47	37.65
1840	NYSE	SSD	Fri, Feb 4, 2005	37.10	37.81	37.00	37.79
1839	NYSE	SSD	Thu, Feb 3, 2005	36.41	37.12	36.05	37.10
1838	NYSE	SSD	Wed, Feb 2, 2005	36.40	36.60	35.65	36.21
1837	NYSE	SSD	Tue, Feb 1, 2005	36.20	36.89	35.99	36.12
1836	NYSE	SSD	Mon, Jan 31, 2005	35.25	35.95	34.96	35.90
1835	NYSE	SSD	Fri, Jan 28, 2005	33.60	34.40	33.30	34.05
1834	NYSE	SSD	Thu, Jan 27, 2005	32.30	33.62	32.30	33.55
1833	NYSE	SSD	Wed, Jan 26, 2005	32.46	32.61	32.25	32.36
1832	NYSE	SSD	Tue, Jan 25, 2005	32.50	32.65	32.00	32.31
1831	NYSE	SSD	Mon, Jan 24, 2005	33.15	33.20	32.19	32.40
1830	NYSE	SSD	Fri, Jan 21, 2005	32.76	33.17	32.68	33.06
1829	NYSE	SSD	Thu, Jan 20, 2005	32.67	33.11	32.55	32.76
1828	NYSE	SSD	Wed, Jan 19, 2005	33.20	33.25	32.54	32.66
1827	NYSE	SSD	Tue, Jan 18, 2005	33.10	33.45	32.59	33.25
1826	NYSE	SSD	Fri, Jan 14, 2005	32.36	33.20	32.11	33.10
1825	NYSE	SSD	Thu, Jan 13, 2005	32.34	32.45	31.86	32.05
1824	NYSE	SSD	Wed, Jan 12, 2005	32.36	32.48	31.82	32.24
1823	NYSE	SSD	Tue, Jan 11, 2005	32.50	32.73	32.11	32.31
1822	NYSE	SSD	Mon, Jan 10, 2005	32.05	33.55	31.88	32.71
1821	NYSE	SSD	Fri, Jan 7, 2005	32.58	32.58	31.55	32.00
1820	NYSE	SSD	Thu, Jan 6, 2005	32.78	33.03	32.40	32.55
1819	NYSE	SSD	Wed, Jan 5, 2005	33.35	33.73	32.79	32.79
1818	NYSE	SSD	Tue, Jan 4, 2005	34.25	34.35	33.10	33.46
1817	NYSE	SSD	Mon, Jan 3, 2005	34.50	35.15	34.03	34.20
1816	NYSE	SSD	Fri, Dec 31, 2004	34.62	35.05	34.36	34.90
1815	NYSE	SSD	Thu, Dec 30, 2004	34.65	34.90	34.50	34.67
1814	NYSE	SSD	Wed, Dec 29, 2004	35.10	35.10	34.57	34.76
1813	NYSE	SSD	Tue, Dec 28, 2004	34.53	35.17	34.53	35.17
1812	NYSE	SSD	Mon, Dec 27, 2004	35.09	35.19	34.27	34.28
1811	NYSE	SSD	Thu, Dec 23, 2004	36.10	36.10	35.05	35.05
1810	NYSE	SSD	Wed, Dec 22, 2004	34.79	35.64	34.63	35.61
1809	NYSE	SSD	Tue, Dec 21, 2004	34.54	34.75	34.24	34.75
1808	NYSE	SSD	Mon, Dec 20, 2004	34.55	34.78	34.50	34.53
1807	NYSE	SSD	Fri, Dec 17, 2004	34.50	34.60	33.95	34.35
1806	NYSE	SSD	Thu, Dec 16, 2004	34.50	34.65	34.12	34.35
1805	NYSE	SSD	Wed, Dec 15, 2004	34.61	34.77	34.24	34.55
1804	NYSE	SSD	Tue, Dec 14, 2004	33.75	35.19	33.70	34.80
1803	NYSE	SSD	Mon, Dec 13, 2004	32.50	33.79	32.36	33.60
1802	NYSE	SSD	Fri, Dec 10, 2004	32.53	32.60	31.95	32.40
1801	NYSE	SSD	Thu, Dec 9, 2004	32.27	32.55	31.49	32.48
1800	NYSE	SSD	Wed, Dec 8, 2004	31.95	32.56	31.95	32.35
1799	NYSE	SSD	Tue, Dec 7, 2004	34.07	34.10	32.12	32.12
1798	NYSE	SSD	Mon, Dec 6, 2004	34.07	34.60	33.25	34.09
1797	NYSE	SSD	Fri, Dec 3, 2004	34.95	34.95	34.04	34.04
1796	NYSE	SSD	Thu, Dec 2, 2004	34.65	35.00	34.48	34.87
1795	NYSE	SSD	Wed, Dec 1, 2004	33.50	34.90	33.50	34.55
1794	NYSE	SSD	Tue, Nov 30, 2004	33.50	33.88	33.33	33.60
1793	NYSE	SSD	Mon, Nov 29, 2004	32.83	33.78	32.50	33.50
1792	NYSE	SSD	Fri, Nov 26, 2004	33.38	33.45	32.78	32.82
1791	NYSE	SSD	Wed, Nov 24, 2004	32.82	33.60	32.76	33.21
1790	NYSE	SSD	Tue, Nov 23, 2004	33.62	33.66	32.40	32.79
1789	NYSE	SSD	Mon, Nov 22, 2004	32.52	33.58	32.47	33.34
1788	NYSE	SSD	Fri, Nov 19, 2004	32.60	32.92	31.75	32.27
1787	NYSE	SSD	Thu, Nov 18, 2004	33.40	33.40	32.45	32.85
1786	NYSE	SSD	Wed, Nov 17, 2004	33.10	33.48	32.93	33.35
1785	NYSE	SSD	Tue, Nov 16, 2004	33.25	33.25	32.78	32.85
1784	NYSE	SSD	Mon, Nov 15, 2004	32.95	33.20	32.90	33.13
1783	NYSE	SSD	Fri, Nov 12, 2004	33.13	33.31	32.59	33.00
1782	NYSE	SSD	Thu, Nov 11, 2004	33.00	33.38	32.76	33.00
1781	NYSE	SSD	Wed, Nov 10, 2004	33.04	33.35	32.73	33.00
1780	NYSE	SSD	Tue, Nov 9, 2004	32.78	33.25	32.78	33.00
1779	NYSE	SSD	Mon, Nov 8, 2004	32.49	33.12	32.47	32.73
1778	NYSE	SSD	Fri, Nov 5, 2004	32.91	33.12	32.00	32.39
1777	NYSE	SSD	Thu, Nov 4, 2004	32.83	33.18	32.66	32.75
1776	NYSE	SSD	Wed, Nov 3, 2004	32.73	33.10	32.65	32.78
1775	NYSE	SSD	Tue, Nov 2, 2004	32.77	33.15	32.45	32.53
1774	NYSE	SSD	Mon, Nov 1, 2004	32.02	32.90	31.80	32.65
1773	NYSE	SSD	Fri, Oct 29, 2004	32.33	32.75	31.95	32.14
1772	NYSE	SSD	Thu, Oct 28, 2004	32.38	32.49	32.10	32.33
1771	NYSE	SSD	Wed, Oct 27, 2004	32.55	32.68	32.33	32.38
1770	NYSE	SSD	Tue, Oct 26, 2004	32.25	32.65	31.91	32.43
1769	NYSE	SSD	Mon, Oct 25, 2004	31.68	32.50	31.38	32.50
1768	NYSE	SSD	Fri, Oct 22, 2004	32.90	32.90	31.77	31.77
1767	NYSE	SSD	Thu, Oct 21, 2004	32.40	33.07	32.15	32.90
1766	NYSE	SSD	Wed, Oct 20, 2004	31.61	32.20	31.25	32.20
1765	NYSE	SSD	Tue, Oct 19, 2004	32.45	32.45	31.60	31.61
1764	NYSE	SSD	Mon, Oct 18, 2004	32.49	32.86	32.27	32.38
1763	NYSE	SSD	Fri, Oct 15, 2004	31.33	32.57	31.33	32.44
1762	NYSE	SSD	Thu, Oct 14, 2004	32.11	32.13	31.33	31.33
1761	NYSE	SSD	Wed, Oct 13, 2004	32.10	32.35	31.80	32.11
1760	NYSE	SSD	Tue, Oct 12, 2004	31.56	32.20	31.56	32.03
1759	NYSE	SSD	Mon, Oct 11, 2004	31.35	31.70	31.03	31.63
1758	NYSE	SSD	Fri, Oct 8, 2004	31.75	32.25	31.23	31.28
1757	NYSE	SSD	Thu, Oct 7, 2004	32.50	32.55	31.68	31.73
1756	NYSE	SSD	Wed, Oct 6, 2004	32.34	32.63	32.20	32.60
1755	NYSE	SSD	Tue, Oct 5, 2004	32.28	32.55	32.00	32.14
1754	NYSE	SSD	Mon, Oct 4, 2004	31.90	33.27	31.90	32.36
1753	NYSE	SSD	Fri, Oct 1, 2004	31.50	32.63	31.50	32.05
1752	NYSE	SSD	Thu, Sep 30, 2004	31.55	32.04	31.45	31.60
1751	NYSE	SSD	Wed, Sep 29, 2004	30.27	31.55	30.12	31.55
1750	NYSE	SSD	Tue, Sep 28, 2004	29.80	30.34	29.80	30.34
1749	NYSE	SSD	Mon, Sep 27, 2004	30.00	30.00	29.56	29.73
1748	NYSE	SSD	Fri, Sep 24, 2004	29.85	30.01	29.77	29.91
1747	NYSE	SSD	Thu, Sep 23, 2004	29.68	30.03	29.58	29.80
1746	NYSE	SSD	Wed, Sep 22, 2004	30.63	30.63	29.61	29.61
1745	NYSE	SSD	Tue, Sep 21, 2004	30.21	30.68	30.05	30.68
1744	NYSE	SSD	Mon, Sep 20, 2004	30.00	30.43	29.86	30.20
1743	NYSE	SSD	Fri, Sep 17, 2004	30.78	30.80	30.10	30.10
1742	NYSE	SSD	Thu, Sep 16, 2004	30.18	30.75	30.18	30.59
1741	NYSE	SSD	Wed, Sep 15, 2004	30.48	30.55	30.24	30.31
1740	NYSE	SSD	Tue, Sep 14, 2004	30.50	30.50	30.09	30.40
1739	NYSE	SSD	Mon, Sep 13, 2004	29.88	30.75	29.88	30.40
1738	NYSE	SSD	Fri, Sep 10, 2004	29.88	29.99	29.73	29.79
1737	NYSE	SSD	Thu, Sep 9, 2004	29.78	30.06	29.63	29.95
1736	NYSE	SSD	Wed, Sep 8, 2004	30.45	30.50	29.65	29.65
1735	NYSE	SSD	Tue, Sep 7, 2004	29.54	30.48	29.54	30.48
1734	NYSE	SSD	Fri, Sep 3, 2004	29.20	29.42	29.11	29.42
1733	NYSE	SSD	Thu, Sep 2, 2004	28.65	29.38	28.60	29.28
1732	NYSE	SSD	Wed, Sep 1, 2004	28.15	28.76	28.15	28.63
1731	NYSE	SSD	Tue, Aug 31, 2004	28.45	28.45	28.11	28.25
1730	NYSE	SSD	Mon, Aug 30, 2004	29.04	29.04	28.30	28.45
1729	NYSE	SSD	Fri, Aug 27, 2004	29.20	29.20	28.87	29.06
1728	NYSE	SSD	Thu, Aug 26, 2004	29.41	29.45	29.15	29.24
1727	NYSE	SSD	Wed, Aug 25, 2004	29.53	29.55	29.20	29.37
1726	NYSE	SSD	Tue, Aug 24, 2004	28.25	29.62	28.25	29.53
1725	NYSE	SSD	Mon, Aug 23, 2004	28.28	28.33	27.96	28.25
1724	NYSE	SSD	Fri, Aug 20, 2004	27.88	28.25	27.70	28.15
1723	NYSE	SSD	Thu, Aug 19, 2004	28.42	28.42	27.56	27.76
1722	NYSE	SSD	Wed, Aug 18, 2004	28.25	28.45	28.05	28.42
1721	NYSE	SSD	Tue, Aug 17, 2004	28.30	28.42	28.12	28.30
1720	NYSE	SSD	Mon, Aug 16, 2004	27.16	28.32	27.16	28.30
1719	NYSE	SSD	Fri, Aug 13, 2004	27.33	27.47	27.05	27.11
1718	NYSE	SSD	Thu, Aug 12, 2004	27.72	27.72	27.03	27.26
1717	NYSE	SSD	Wed, Aug 11, 2004	27.65	27.87	27.18	27.82
1716	NYSE	SSD	Tue, Aug 10, 2004	27.30	27.72	27.30	27.69
1715	NYSE	SSD	Mon, Aug 9, 2004	27.48	27.48	27.23	27.25
1714	NYSE	SSD	Fri, Aug 6, 2004	27.80	27.80	27.50	27.50
1713	NYSE	SSD	Thu, Aug 5, 2004	28.01	28.13	27.70	27.88
1712	NYSE	SSD	Wed, Aug 4, 2004	27.84	28.17	27.60	28.01
1711	NYSE	SSD	Tue, Aug 3, 2004	28.38	28.38	27.79	27.89
1710	NYSE	SSD	Mon, Aug 2, 2004	27.99	28.50	27.75	28.45
1709	NYSE	SSD	Fri, Jul 30, 2004	28.20	28.32	27.83	28.01
1708	NYSE	SSD	Thu, Jul 29, 2004	27.84	28.55	27.63	28.20
1707	NYSE	SSD	Wed, Jul 28, 2004	27.97	27.97	27.23	27.84
1706	NYSE	SSD	Tue, Jul 27, 2004	26.50	28.08	26.50	27.93
1705	NYSE	SSD	Mon, Jul 26, 2004	26.48	26.58	26.17	26.41
1704	NYSE	SSD	Fri, Jul 23, 2004	26.60	26.74	26.33	26.48
1703	NYSE	SSD	Thu, Jul 22, 2004	27.00	27.03	26.51	26.63
1702	NYSE	SSD	Wed, Jul 21, 2004	27.28	27.38	26.87	27.00
1701	NYSE	SSD	Tue, Jul 20, 2004	26.00	26.76	25.88	26.76
1700	NYSE	SSD	Mon, Jul 19, 2004	26.15	26.25	25.82	25.91
1699	NYSE	SSD	Fri, Jul 16, 2004	25.98	26.22	25.80	26.05
1698	NYSE	SSD	Thu, Jul 15, 2004	26.10	26.41	25.94	25.94
1697	NYSE	SSD	Wed, Jul 14, 2004	26.60	26.89	26.00	26.00
1696	NYSE	SSD	Tue, Jul 13, 2004	26.46	26.91	26.34	26.62
1695	NYSE	SSD	Mon, Jul 12, 2004	26.45	26.71	26.23	26.51
1694	NYSE	SSD	Fri, Jul 9, 2004	26.85	26.94	26.38	26.55
1693	NYSE	SSD	Thu, Jul 8, 2004	27.15	27.80	26.68	26.78
1692	NYSE	SSD	Wed, Jul 7, 2004	27.40	27.60	27.19	27.19
1691	NYSE	SSD	Tue, Jul 6, 2004	27.40	27.63	27.15	27.45
1690	NYSE	SSD	Fri, Jul 2, 2004	27.45	27.66	27.38	27.45
1689	NYSE	SSD	Thu, Jul 1, 2004	27.90	28.25	27.48	27.50
1688	NYSE	SSD	Wed, Jun 30, 2004	28.00	28.48	27.90	28.06
1687	NYSE	SSD	Tue, Jun 29, 2004	27.83	28.26	27.77	28.03
1686	NYSE	SSD	Mon, Jun 28, 2004	27.85	28.20	27.70	27.78
1685	NYSE	SSD	Fri, Jun 25, 2004	27.93	28.10	27.75	27.75
1684	NYSE	SSD	Thu, Jun 24, 2004	28.23	28.35	27.78	27.96
1683	NYSE	SSD	Wed, Jun 23, 2004	27.68	28.23	27.68	28.23
1682	NYSE	SSD	Tue, Jun 22, 2004	27.53	27.92	27.35	27.75
1681	NYSE	SSD	Mon, Jun 21, 2004	27.48	27.89	27.40	27.53
1680	NYSE	SSD	Fri, Jun 18, 2004	28.06	28.22	27.43	27.43
1679	NYSE	SSD	Thu, Jun 17, 2004	27.73	27.86	27.25	27.86
1678	NYSE	SSD	Wed, Jun 16, 2004	27.73	27.75	27.50	27.68
1677	NYSE	SSD	Tue, Jun 15, 2004	26.98	27.75	26.98	27.68
1676	NYSE	SSD	Mon, Jun 14, 2004	27.32	27.43	26.97	26.97
1675	NYSE	SSD	Thu, Jun 10, 2004	27.49	27.75	27.38	27.42
1674	NYSE	SSD	Wed, Jun 9, 2004	27.75	27.75	27.27	27.49
1673	NYSE	SSD	Tue, Jun 8, 2004	27.76	27.76	27.51	27.75
1672	NYSE	SSD	Mon, Jun 7, 2004	28.03	28.14	27.65	27.75
1671	NYSE	SSD	Fri, Jun 4, 2004	27.43	28.12	27.40	27.95
1670	NYSE	SSD	Thu, Jun 3, 2004	27.73	27.73	27.33	27.33
1669	NYSE	SSD	Wed, Jun 2, 2004	28.48	28.55	27.68	27.75
1668	NYSE	SSD	Tue, Jun 1, 2004	27.38	28.49	27.38	28.40
1667	NYSE	SSD	Fri, May 28, 2004	27.40	27.98	27.34	27.40
1666	NYSE	SSD	Thu, May 27, 2004	28.03	28.18	27.07	27.46
1665	NYSE	SSD	Wed, May 26, 2004	27.00	28.00	26.68	27.80
1664	NYSE	SSD	Tue, May 25, 2004	25.95	27.00	25.88	27.00
1663	NYSE	SSD	Mon, May 24, 2004	26.08	26.62	25.94	26.07
1662	NYSE	SSD	Fri, May 21, 2004	26.15	26.43	25.58	25.98
1661	NYSE	SSD	Thu, May 20, 2004	25.73	26.33	25.70	25.96
1660	NYSE	SSD	Wed, May 19, 2004	25.88	26.45	25.50	25.65
1659	NYSE	SSD	Tue, May 18, 2004	25.63	25.87	25.38	25.75
1658	NYSE	SSD	Mon, May 17, 2004	26.50	26.50	25.50	25.50
1657	NYSE	SSD	Fri, May 14, 2004	26.51	26.99	26.33	26.59
1656	NYSE	SSD	Thu, May 13, 2004	26.74	27.93	26.70	26.91
1655	NYSE	SSD	Wed, May 12, 2004	26.29	27.00	26.18	26.74
1654	NYSE	SSD	Tue, May 11, 2004	26.33	26.57	26.20	26.33
1653	NYSE	SSD	Mon, May 10, 2004	25.93	26.75	25.63	26.24
1652	NYSE	SSD	Fri, May 7, 2004	26.60	26.85	25.96	25.98
1651	NYSE	SSD	Thu, May 6, 2004	26.80	26.93	26.41	26.66
1650	NYSE	SSD	Wed, May 5, 2004	26.99	27.07	26.74	26.88
1649	NYSE	SSD	Tue, May 4, 2004	26.43	27.00	26.40	26.99
1648	NYSE	SSD	Mon, May 3, 2004	26.08	26.59	25.98	26.45
1647	NYSE	SSD	Fri, Apr 30, 2004	26.36	26.68	26.08	26.08
1646	NYSE	SSD	Thu, Apr 29, 2004	26.18	26.80	25.93	26.31
1645	NYSE	SSD	Wed, Apr 28, 2004	26.20	26.35	26.13	26.22
1644	NYSE	SSD	Tue, Apr 27, 2004	26.08	26.24	25.96	26.23
1643	NYSE	SSD	Mon, Apr 26, 2004	25.65	26.13	25.65	25.96
1642	NYSE	SSD	Fri, Apr 23, 2004	26.15	26.48	25.36	25.60
1641	NYSE	SSD	Thu, Apr 22, 2004	24.88	25.88	24.88	25.88
1640	NYSE	SSD	Wed, Apr 21, 2004	24.63	24.88	24.30	24.88
1639	NYSE	SSD	Tue, Apr 20, 2004	24.60	24.84	24.50	24.63
1638	NYSE	SSD	Mon, Apr 19, 2004	24.68	24.77	24.27	24.69
1637	NYSE	SSD	Fri, Apr 16, 2004	24.50	24.85	24.10	24.73
1636	NYSE	SSD	Thu, Apr 15, 2004	23.90	24.53	23.88	24.41
1635	NYSE	SSD	Wed, Apr 14, 2004	24.10	24.11	23.55	23.85
1634	NYSE	SSD	Tue, Apr 13, 2004	24.65	24.66	24.15	24.15
1633	NYSE	SSD	Mon, Apr 12, 2004	24.48	24.63	24.35	24.60
1632	NYSE	SSD	Thu, Apr 8, 2004	24.96	24.96	24.30	24.30
1631	NYSE	SSD	Wed, Apr 7, 2004	24.80	25.04	24.53	24.84
1630	NYSE	SSD	Tue, Apr 6, 2004	25.28	25.28	24.76	24.83
1629	NYSE	SSD	Mon, Apr 5, 2004	25.15	25.33	24.87	25.33
1628	NYSE	SSD	Fri, Apr 2, 2004	24.81	25.20	24.81	25.18
1627	NYSE	SSD	Thu, Apr 1, 2004	24.38	25.00	24.33	24.67
1626	NYSE	SSD	Wed, Mar 31, 2004	24.41	24.64	24.07	24.48
1625	NYSE	SSD	Tue, Mar 30, 2004	24.23	24.43	24.06	24.41
1624	NYSE	SSD	Mon, Mar 29, 2004	23.28	24.61	23.18	24.30
1623	NYSE	SSD	Fri, Mar 26, 2004	23.35	23.37	23.18	23.21
1622	NYSE	SSD	Thu, Mar 25, 2004	22.95	23.32	22.81	23.32
1621	NYSE	SSD	Wed, Mar 24, 2004	22.95	23.07	22.68	22.89
1620	NYSE	SSD	Tue, Mar 23, 2004	23.08	23.29	22.92	23.02
1619	NYSE	SSD	Mon, Mar 22, 2004	23.05	23.23	22.96	23.01
1618	NYSE	SSD	Fri, Mar 19, 2004	23.13	23.37	22.90	23.05
1617	NYSE	SSD	Thu, Mar 18, 2004	23.15	23.23	22.95	23.06
1616	NYSE	SSD	Wed, Mar 17, 2004	23.08	23.24	22.96	23.23
1615	NYSE	SSD	Tue, Mar 16, 2004	23.01	23.14	22.77	23.00
1614	NYSE	SSD	Mon, Mar 15, 2004	23.53	23.53	22.97	23.01
1613	NYSE	SSD	Fri, Mar 12, 2004	22.88	23.57	22.72	23.57
1612	NYSE	SSD	Thu, Mar 11, 2004	22.77	22.92	22.75	22.88
1611	NYSE	SSD	Wed, Mar 10, 2004	22.98	23.35	22.77	22.77
1610	NYSE	SSD	Tue, Mar 9, 2004	23.42	23.55	22.81	22.97
1609	NYSE	SSD	Mon, Mar 8, 2004	24.00	24.00	23.40	23.42
1608	NYSE	SSD	Fri, Mar 5, 2004	23.43	23.93	23.29	23.93
1607	NYSE	SSD	Thu, Mar 4, 2004	23.34	23.48	23.05	23.48
1606	NYSE	SSD	Wed, Mar 3, 2004	23.15	23.50	23.00	23.29
1605	NYSE	SSD	Tue, Mar 2, 2004	23.65	23.67	22.91	23.20
1604	NYSE	SSD	Mon, Mar 1, 2004	23.55	24.08	23.55	23.56
1603	NYSE	SSD	Fri, Feb 27, 2004	23.48	23.70	23.34	23.61
1602	NYSE	SSD	Thu, Feb 26, 2004	23.43	23.50	23.24	23.41
1601	NYSE	SSD	Wed, Feb 25, 2004	22.46	23.34	22.43	23.34
1600	NYSE	SSD	Tue, Feb 24, 2004	22.43	22.89	22.23	22.55
1599	NYSE	SSD	Mon, Feb 23, 2004	22.68	22.95	22.00	22.38
1598	NYSE	SSD	Fri, Feb 20, 2004	22.60	23.10	22.55	22.63
1597	NYSE	SSD	Thu, Feb 19, 2004	23.50	23.62	22.60	22.60
1596	NYSE	SSD	Wed, Feb 18, 2004	24.05	24.15	23.34	23.45
1595	NYSE	SSD	Tue, Feb 17, 2004	23.11	24.05	23.11	24.00
1594	NYSE	SSD	Fri, Feb 13, 2004	24.15	24.18	23.00	23.04
1593	NYSE	SSD	Thu, Feb 12, 2004	24.65	24.65	24.05	24.09
1592	NYSE	SSD	Wed, Feb 11, 2004	25.00	25.00	24.50	24.63
1591	NYSE	SSD	Tue, Feb 10, 2004	24.93	25.00	24.40	25.00
1590	NYSE	SSD	Mon, Feb 9, 2004	24.91	24.98	24.86	24.93
1589	NYSE	SSD	Fri, Feb 6, 2004	24.08	24.96	23.88	24.96
1588	NYSE	SSD	Thu, Feb 5, 2004	24.00	24.30	23.91	24.11
1587	NYSE	SSD	Wed, Feb 4, 2004	24.83	24.83	23.72	24.00
1586	NYSE	SSD	Tue, Feb 3, 2004	24.85	25.03	24.64	24.90
1585	NYSE	SSD	Mon, Feb 2, 2004	24.80	25.08	24.68	24.78
1584	NYSE	SSD	Fri, Jan 30, 2004	24.73	25.04	24.61	24.73
1583	NYSE	SSD	Thu, Jan 29, 2004	25.00	25.00	24.64	24.75
1582	NYSE	SSD	Wed, Jan 28, 2004	24.58	25.11	24.57	24.88
1581	NYSE	SSD	Tue, Jan 27, 2004	24.98	24.98	24.23	24.28
1580	NYSE	SSD	Mon, Jan 26, 2004	25.10	25.10	24.70	25.09
1579	NYSE	SSD	Fri, Jan 23, 2004	24.73	25.05	24.68	25.05
1578	NYSE	SSD	Thu, Jan 22, 2004	24.80	25.14	24.80	24.95
1577	NYSE	SSD	Wed, Jan 21, 2004	25.58	25.58	24.82	24.90
1576	NYSE	SSD	Tue, Jan 20, 2004	25.00	25.65	24.87	25.65
1575	NYSE	SSD	Fri, Jan 16, 2004	25.38	25.38	24.92	25.10
1574	NYSE	SSD	Thu, Jan 15, 2004	25.38	25.38	24.98	25.34
1573	NYSE	SSD	Wed, Jan 14, 2004	25.33	25.45	25.21	25.43
1572	NYSE	SSD	Tue, Jan 13, 2004	25.03	25.38	25.03	25.25
1571	NYSE	SSD	Mon, Jan 12, 2004	25.28	25.37	25.03	25.27
1570	NYSE	SSD	Fri, Jan 9, 2004	25.88	25.88	25.17	25.18
1569	NYSE	SSD	Thu, Jan 8, 2004	25.53	25.96	25.46	25.88
1568	NYSE	SSD	Wed, Jan 7, 2004	25.20	25.43	25.16	25.43
1567	NYSE	SSD	Tue, Jan 6, 2004	25.97	25.97	25.24	25.24
1566	NYSE	SSD	Mon, Jan 5, 2004	25.10	25.87	25.10	25.87
1565	NYSE	SSD	Fri, Jan 2, 2004	25.50	25.90	25.03	25.03
1564	NYSE	SSD	Wed, Dec 31, 2003	26.28	26.28	25.43	25.43
1563	NYSE	SSD	Tue, Dec 30, 2003	25.95	26.28	25.80	26.28
1562	NYSE	SSD	Mon, Dec 29, 2003	25.39	25.98	25.30	25.95
1561	NYSE	SSD	Fri, Dec 26, 2003	25.35	25.35	25.10	25.29
1560	NYSE	SSD	Wed, Dec 24, 2003	25.83	25.83	25.23	25.28
1559	NYSE	SSD	Tue, Dec 23, 2003	25.35	25.83	25.10	25.83
1558	NYSE	SSD	Mon, Dec 22, 2003	25.88	25.88	25.18	25.29
1557	NYSE	SSD	Fri, Dec 19, 2003	25.90	25.90	25.21	25.88
1556	NYSE	SSD	Thu, Dec 18, 2003	25.34	26.05	25.12	25.90
1555	NYSE	SSD	Wed, Dec 17, 2003	25.88	25.88	25.01	25.34
1554	NYSE	SSD	Tue, Dec 16, 2003	24.85	25.85	24.36	25.63
1553	NYSE	SSD	Mon, Dec 15, 2003	25.70	25.80	24.90	24.90
1552	NYSE	SSD	Fri, Dec 12, 2003	25.62	25.71	25.22	25.43
1551	NYSE	SSD	Thu, Dec 11, 2003	24.68	25.71	24.68	25.69
1550	NYSE	SSD	Wed, Dec 10, 2003	24.98	25.03	24.35	24.68
1549	NYSE	SSD	Tue, Dec 9, 2003	25.15	25.50	24.76	24.93
1548	NYSE	SSD	Mon, Dec 8, 2003	24.43	25.15	24.43	25.15
1547	NYSE	SSD	Fri, Dec 5, 2003	25.10	25.34	24.58	24.58
1546	NYSE	SSD	Thu, Dec 4, 2003	24.38	25.18	24.25	25.17
1545	NYSE	SSD	Wed, Dec 3, 2003	25.19	25.50	24.30	24.30
1544	NYSE	SSD	Tue, Dec 2, 2003	25.25	25.60	25.10	25.12
1543	NYSE	SSD	Mon, Dec 1, 2003	24.68	25.40	24.68	25.37
1542	NYSE	SSD	Fri, Nov 28, 2003	24.63	24.79	24.37	24.60
1541	NYSE	SSD	Wed, Nov 26, 2003	25.13	25.25	24.36	24.58
1540	NYSE	SSD	Tue, Nov 25, 2003	24.20	25.29	24.17	25.23
1539	NYSE	SSD	Mon, Nov 24, 2003	23.91	24.28	23.83	24.28
1538	NYSE	SSD	Fri, Nov 21, 2003	23.68	23.91	23.45	23.91
1537	NYSE	SSD	Thu, Nov 20, 2003	23.20	23.68	23.10	23.68
1536	NYSE	SSD	Wed, Nov 19, 2003	23.14	23.56	23.04	23.30
1535	NYSE	SSD	Tue, Nov 18, 2003	23.45	23.61	23.04	23.09
1534	NYSE	SSD	Mon, Nov 17, 2003	23.83	23.85	23.29	23.45
1533	NYSE	SSD	Fri, Nov 14, 2003	23.90	24.11	23.80	23.88
1532	NYSE	SSD	Thu, Nov 13, 2003	23.30	24.15	23.30	23.95
1531	NYSE	SSD	Wed, Nov 12, 2003	23.09	23.40	23.09	23.40
1530	NYSE	SSD	Tue, Nov 11, 2003	23.36	23.36	22.92	23.09
1529	NYSE	SSD	Mon, Nov 10, 2003	23.93	23.93	23.21	23.37
1528	NYSE	SSD	Fri, Nov 7, 2003	23.93	24.23	23.86	23.93
1527	NYSE	SSD	Thu, Nov 6, 2003	23.65	23.88	23.39	23.78
1526	NYSE	SSD	Wed, Nov 5, 2003	23.46	23.63	22.76	23.60
1525	NYSE	SSD	Tue, Nov 4, 2003	22.85	23.89	22.85	23.42
1524	NYSE	SSD	Mon, Nov 3, 2003	22.38	23.00	22.28	22.85
1523	NYSE	SSD	Fri, Oct 31, 2003	22.28	22.58	22.09	22.38
1522	NYSE	SSD	Thu, Oct 30, 2003	22.00	22.80	21.85	22.35
1521	NYSE	SSD	Wed, Oct 29, 2003	21.93	22.00	21.86	21.95
1520	NYSE	SSD	Tue, Oct 28, 2003	22.02	22.02	21.63	22.00
1519	NYSE	SSD	Mon, Oct 27, 2003	21.53	22.04	21.52	22.02
1518	NYSE	SSD	Fri, Oct 24, 2003	22.03	22.05	21.53	21.60
1517	NYSE	SSD	Thu, Oct 23, 2003	21.42	22.00	21.30	21.98
1516	NYSE	SSD	Wed, Oct 22, 2003	21.90	21.90	20.90	21.29
1515	NYSE	SSD	Tue, Oct 21, 2003	21.50	21.95	21.41	21.95
1514	NYSE	SSD	Mon, Oct 20, 2003	21.46	21.65	21.34	21.50
1513	NYSE	SSD	Fri, Oct 17, 2003	22.03	22.03	21.47	21.56
1512	NYSE	SSD	Thu, Oct 16, 2003	21.93	22.05	21.89	22.00
1511	NYSE	SSD	Wed, Oct 15, 2003	22.13	22.15	21.81	22.00
1510	NYSE	SSD	Tue, Oct 14, 2003	21.78	22.15	21.78	22.02
1509	NYSE	SSD	Mon, Oct 13, 2003	21.58	22.00	21.58	21.85
1508	NYSE	SSD	Fri, Oct 10, 2003	22.05	22.05	21.25	21.45
1507	NYSE	SSD	Thu, Oct 9, 2003	21.54	22.00	21.54	21.98
1506	NYSE	SSD	Wed, Oct 8, 2003	21.16	21.68	21.16	21.46
1505	NYSE	SSD	Tue, Oct 7, 2003	21.68	21.70	21.00	21.25
1504	NYSE	SSD	Mon, Oct 6, 2003	21.72	21.77	21.29	21.60
1503	NYSE	SSD	Fri, Oct 3, 2003	21.50	21.62	21.20	21.60
1502	NYSE	SSD	Thu, Oct 2, 2003	21.24	21.58	21.13	21.35
1501	NYSE	SSD	Wed, Oct 1, 2003	20.48	21.32	20.48	21.32
1500	NYSE	SSD	Tue, Sep 30, 2003	20.45	20.88	20.25	20.45
1499	NYSE	SSD	Mon, Sep 29, 2003	20.36	20.58	19.76	20.57
1498	NYSE	SSD	Fri, Sep 26, 2003	20.58	20.58	20.16	20.16
1497	NYSE	SSD	Thu, Sep 25, 2003	21.00	21.37	20.50	20.50
1496	NYSE	SSD	Wed, Sep 24, 2003	21.43	21.50	20.87	21.12
1495	NYSE	SSD	Tue, Sep 23, 2003	21.40	21.65	21.40	21.50
1494	NYSE	SSD	Mon, Sep 22, 2003	21.70	21.78	21.30	21.50
1493	NYSE	SSD	Fri, Sep 19, 2003	21.50	21.88	21.33	21.70
1492	NYSE	SSD	Thu, Sep 18, 2003	22.00	22.08	21.27	21.63
1491	NYSE	SSD	Wed, Sep 17, 2003	22.31	22.31	21.99	22.13
1490	NYSE	SSD	Tue, Sep 16, 2003	21.50	22.39	21.45	22.39
1489	NYSE	SSD	Mon, Sep 15, 2003	21.63	21.63	21.42	21.53
1488	NYSE	SSD	Fri, Sep 12, 2003	21.56	21.83	21.18	21.63
1487	NYSE	SSD	Thu, Sep 11, 2003	21.58	21.64	21.25	21.50
1486	NYSE	SSD	Wed, Sep 10, 2003	22.50	22.50	21.68	21.68
1485	NYSE	SSD	Tue, Sep 9, 2003	22.85	22.98	22.32	22.63
1484	NYSE	SSD	Mon, Sep 8, 2003	22.15	23.25	22.11	23.02
1483	NYSE	SSD	Fri, Sep 5, 2003	22.88	22.88	22.06	22.07
1482	NYSE	SSD	Thu, Sep 4, 2003	22.90	23.02	22.83	22.83
1481	NYSE	SSD	Wed, Sep 3, 2003	23.08	23.13	22.70	22.93
1480	NYSE	SSD	Tue, Sep 2, 2003	24.00	24.00	23.03	23.03
1479	NYSE	SSD	Fri, Aug 29, 2003	23.18	23.98	23.14	23.80
1478	NYSE	SSD	Thu, Aug 28, 2003	23.25	23.35	23.01	23.26
1477	NYSE	SSD	Wed, Aug 27, 2003	23.35	23.35	23.11	23.20
1476	NYSE	SSD	Tue, Aug 26, 2003	23.58	23.60	22.75	23.43
1475	NYSE	SSD	Mon, Aug 25, 2003	23.91	23.96	23.50	23.78
1474	NYSE	SSD	Fri, Aug 22, 2003	23.99	23.99	23.26	23.81
1473	NYSE	SSD	Thu, Aug 21, 2003	23.65	24.01	23.65	23.86
1472	NYSE	SSD	Wed, Aug 20, 2003	24.44	24.44	23.68	23.78
1471	NYSE	SSD	Tue, Aug 19, 2003	23.35	24.44	23.35	24.44
1470	NYSE	SSD	Mon, Aug 18, 2003	22.94	23.39	22.89	23.30
1469	NYSE	SSD	Fri, Aug 15, 2003	22.90	23.00	22.83	22.88
1468	NYSE	SSD	Thu, Aug 14, 2003	22.48	22.98	22.42	22.98
1467	NYSE	SSD	Wed, Aug 13, 2003	22.23	22.45	22.06	22.45
1466	NYSE	SSD	Tue, Aug 12, 2003	22.08	22.23	21.91	22.23
1465	NYSE	SSD	Mon, Aug 11, 2003	22.00	22.23	21.97	22.23
1464	NYSE	SSD	Fri, Aug 8, 2003	21.68	22.15	21.68	21.95
1463	NYSE	SSD	Thu, Aug 7, 2003	21.65	21.65	21.21	21.61
1462	NYSE	SSD	Wed, Aug 6, 2003	22.02	22.22	21.61	21.69
1461	NYSE	SSD	Tue, Aug 5, 2003	22.18	22.21	21.80	21.93
1460	NYSE	SSD	Mon, Aug 4, 2003	22.38	22.38	22.03	22.13
1459	NYSE	SSD	Fri, Aug 1, 2003	22.30	22.50	22.15	22.34
1458	NYSE	SSD	Thu, Jul 31, 2003	22.25	22.35	21.87	22.33
1457	NYSE	SSD	Wed, Jul 30, 2003	21.51	22.33	21.51	22.25
1456	NYSE	SSD	Tue, Jul 29, 2003	21.50	21.60	21.33	21.50
1455	NYSE	SSD	Mon, Jul 28, 2003	21.23	21.69	21.23	21.50
1454	NYSE	SSD	Fri, Jul 25, 2003	20.52	21.30	20.52	21.22
1453	NYSE	SSD	Thu, Jul 24, 2003	21.10	21.39	20.51	20.52
1452	NYSE	SSD	Wed, Jul 23, 2003	20.25	21.10	20.09	21.10
1451	NYSE	SSD	Tue, Jul 22, 2003	20.58	20.68	19.80	20.23
1450	NYSE	SSD	Mon, Jul 21, 2003	19.60	20.50	19.55	20.47
1449	NYSE	SSD	Fri, Jul 18, 2003	19.18	19.53	19.00	19.48
1448	NYSE	SSD	Thu, Jul 17, 2003	19.21	19.21	18.88	19.08
1447	NYSE	SSD	Wed, Jul 16, 2003	18.80	19.34	18.80	19.23
1446	NYSE	SSD	Tue, Jul 15, 2003	19.19	19.40	18.76	18.80
1445	NYSE	SSD	Mon, Jul 14, 2003	19.09	19.70	19.09	19.19
1444	NYSE	SSD	Fri, Jul 11, 2003	18.80	19.16	18.78	19.02
1443	NYSE	SSD	Thu, Jul 10, 2003	19.20	19.23	18.69	18.83
1442	NYSE	SSD	Wed, Jul 9, 2003	19.45	19.50	19.03	19.28
1441	NYSE	SSD	Tue, Jul 8, 2003	18.98	19.48	18.95	19.45
1440	NYSE	SSD	Mon, Jul 7, 2003	18.78	19.00	18.75	18.99
1439	NYSE	SSD	Thu, Jul 3, 2003	18.85	18.90	18.75	18.77
1438	NYSE	SSD	Wed, Jul 2, 2003	18.37	18.90	18.37	18.90
1437	NYSE	SSD	Tue, Jul 1, 2003	18.30	18.40	18.08	18.36
1436	NYSE	SSD	Mon, Jun 30, 2003	18.50	18.50	18.23	18.30
1435	NYSE	SSD	Fri, Jun 27, 2003	18.43	18.53	18.41	18.50
1434	NYSE	SSD	Thu, Jun 26, 2003	18.40	18.50	18.40	18.45
1433	NYSE	SSD	Wed, Jun 25, 2003	18.45	18.50	18.38	18.40
1432	NYSE	SSD	Tue, Jun 24, 2003	18.41	18.49	18.36	18.40
1431	NYSE	SSD	Mon, Jun 23, 2003	18.77	18.78	18.40	18.40
1430	NYSE	SSD	Fri, Jun 20, 2003	18.68	19.00	18.68	18.78
1429	NYSE	SSD	Thu, Jun 19, 2003	18.92	19.04	18.60	18.68
1428	NYSE	SSD	Wed, Jun 18, 2003	18.58	18.87	18.53	18.87
1427	NYSE	SSD	Tue, Jun 17, 2003	19.05	19.05	18.43	18.51
1426	NYSE	SSD	Mon, Jun 16, 2003	18.89	19.16	18.88	19.08
1425	NYSE	SSD	Fri, Jun 13, 2003	19.10	19.10	18.88	18.88
1424	NYSE	SSD	Thu, Jun 12, 2003	18.97	19.14	18.95	19.08
1423	NYSE	SSD	Wed, Jun 11, 2003	18.55	19.00	18.50	18.98
1422	NYSE	SSD	Tue, Jun 10, 2003	18.39	18.68	18.39	18.68
1421	NYSE	SSD	Mon, Jun 9, 2003	18.53	18.55	18.36	18.39
1420	NYSE	SSD	Fri, Jun 6, 2003	18.78	18.78	18.48	18.51
1419	NYSE	SSD	Thu, Jun 5, 2003	18.68	18.93	18.66	18.76
1418	NYSE	SSD	Wed, Jun 4, 2003	17.95	18.69	17.95	18.65
1417	NYSE	SSD	Tue, Jun 3, 2003	18.03	18.03	17.83	17.95
1416	NYSE	SSD	Mon, Jun 2, 2003	17.82	18.22	17.82	18.16
1415	NYSE	SSD	Fri, May 30, 2003	17.70	17.80	17.60	17.80
1414	NYSE	SSD	Thu, May 29, 2003	17.35	17.68	17.35	17.65
1413	NYSE	SSD	Wed, May 28, 2003	17.38	17.50	17.33	17.43
1412	NYSE	SSD	Tue, May 27, 2003	17.00	17.55	16.99	17.38
1411	NYSE	SSD	Fri, May 23, 2003	17.03	17.10	16.99	17.00
1410	NYSE	SSD	Thu, May 22, 2003	17.05	17.10	16.99	17.00
1409	NYSE	SSD	Wed, May 21, 2003	17.01	17.18	17.00	17.00
1408	NYSE	SSD	Tue, May 20, 2003	17.10	17.12	16.93	17.01
1407	NYSE	SSD	Mon, May 19, 2003	17.23	17.53	17.05	17.05
1406	NYSE	SSD	Fri, May 16, 2003	17.48	17.58	17.25	17.25
1405	NYSE	SSD	Thu, May 15, 2003	17.40	17.74	17.33	17.55
1404	NYSE	SSD	Wed, May 14, 2003	17.73	17.85	17.35	17.40
1403	NYSE	SSD	Tue, May 13, 2003	18.05	18.07	17.65	17.65
1402	NYSE	SSD	Mon, May 12, 2003	17.88	18.25	17.85	18.13
1401	NYSE	SSD	Fri, May 9, 2003	17.50	17.88	17.40	17.84
1400	NYSE	SSD	Thu, May 8, 2003	17.50	17.63	17.43	17.53
1399	NYSE	SSD	Wed, May 7, 2003	17.45	17.69	17.45	17.51
1398	NYSE	SSD	Tue, May 6, 2003	17.50	17.62	17.25	17.45
1397	NYSE	SSD	Mon, May 5, 2003	17.65	17.70	17.48	17.50
1396	NYSE	SSD	Fri, May 2, 2003	17.45	17.70	17.43	17.65
1395	NYSE	SSD	Thu, May 1, 2003	17.54	17.69	17.29	17.48
1394	NYSE	SSD	Wed, Apr 30, 2003	17.40	17.72	17.29	17.56
1393	NYSE	SSD	Tue, Apr 29, 2003	17.55	17.63	17.07	17.47
1392	NYSE	SSD	Mon, Apr 28, 2003	17.56	17.80	17.50	17.55
1391	NYSE	SSD	Fri, Apr 25, 2003	17.58	17.65	17.50	17.56
1390	NYSE	SSD	Thu, Apr 24, 2003	17.50	17.62	17.48	17.60
1389	NYSE	SSD	Wed, Apr 23, 2003	17.80	17.81	17.52	17.58
1388	NYSE	SSD	Tue, Apr 22, 2003	17.45	17.97	17.40	17.93
1387	NYSE	SSD	Mon, Apr 21, 2003	17.43	17.51	17.05	17.51
1386	NYSE	SSD	Thu, Apr 17, 2003	17.70	17.88	17.55	17.55
1385	NYSE	SSD	Wed, Apr 16, 2003	17.93	18.00	17.60	17.65
1384	NYSE	SSD	Tue, Apr 15, 2003	17.85	17.93	17.70	17.93
1383	NYSE	SSD	Mon, Apr 14, 2003	17.53	17.90	17.53	17.85
1382	NYSE	SSD	Fri, Apr 11, 2003	17.08	17.75	17.01	17.45
1381	NYSE	SSD	Thu, Apr 10, 2003	17.00	17.15	16.95	17.05
1380	NYSE	SSD	Wed, Apr 9, 2003	16.88	17.18	16.80	17.08
1379	NYSE	SSD	Tue, Apr 8, 2003	16.78	16.95	16.70	16.90
1378	NYSE	SSD	Mon, Apr 7, 2003	16.80	17.38	16.75	16.84
1377	NYSE	SSD	Fri, Apr 4, 2003	16.60	16.88	15.98	16.54
1376	NYSE	SSD	Thu, Apr 3, 2003	17.08	17.10	16.55	16.56
1375	NYSE	SSD	Wed, Apr 2, 2003	16.97	17.50	16.97	17.03
1374	NYSE	SSD	Tue, Apr 1, 2003	16.65	16.85	16.26	16.85
1373	NYSE	SSD	Mon, Mar 31, 2003	15.93	16.90	15.85	16.90
1372	NYSE	SSD	Fri, Mar 28, 2003	16.10	16.12	15.93	16.05
1371	NYSE	SSD	Thu, Mar 27, 2003	16.28	16.28	16.03	16.10
1370	NYSE	SSD	Wed, Mar 26, 2003	16.68	16.68	16.31	16.31
1369	NYSE	SSD	Tue, Mar 25, 2003	16.38	16.78	16.33	16.68
1368	NYSE	SSD	Mon, Mar 24, 2003	16.43	16.45	16.14	16.35
1367	NYSE	SSD	Fri, Mar 21, 2003	16.45	16.57	16.20	16.53
1366	NYSE	SSD	Thu, Mar 20, 2003	16.33	16.48	16.16	16.38
1365	NYSE	SSD	Wed, Mar 19, 2003	16.76	16.76	16.10	16.38
1364	NYSE	SSD	Tue, Mar 18, 2003	16.58	16.85	16.53	16.76
1363	NYSE	SSD	Mon, Mar 17, 2003	16.15	16.58	16.13	16.58
1362	NYSE	SSD	Fri, Mar 14, 2003	16.08	16.25	15.94	16.22
1361	NYSE	SSD	Thu, Mar 13, 2003	15.60	16.15	15.51	16.11
1360	NYSE	SSD	Wed, Mar 12, 2003	15.40	15.60	15.25	15.54
1359	NYSE	SSD	Tue, Mar 11, 2003	15.45	15.55	15.35	15.43
1358	NYSE	SSD	Mon, Mar 10, 2003	15.50	16.00	15.25	15.43
1357	NYSE	SSD	Fri, Mar 7, 2003	15.80	15.81	15.46	15.63
1356	NYSE	SSD	Thu, Mar 6, 2003	16.15	16.35	15.83	15.84
1355	NYSE	SSD	Wed, Mar 5, 2003	16.48	16.48	16.08	16.18
1354	NYSE	SSD	Tue, Mar 4, 2003	16.56	16.72	16.45	16.51
1353	NYSE	SSD	Mon, Mar 3, 2003	17.00	17.07	16.50	16.55
1352	NYSE	SSD	Fri, Feb 28, 2003	16.93	17.20	16.90	16.90
1351	NYSE	SSD	Thu, Feb 27, 2003	16.80	16.93	16.71	16.93
1350	NYSE	SSD	Wed, Feb 26, 2003	16.83	16.95	16.50	16.73
1349	NYSE	SSD	Tue, Feb 25, 2003	16.20	16.95	16.20	16.95
1348	NYSE	SSD	Mon, Feb 24, 2003	16.53	16.53	16.15	16.20
1347	NYSE	SSD	Fri, Feb 21, 2003	16.35	16.53	16.25	16.53
1346	NYSE	SSD	Thu, Feb 20, 2003	16.35	16.42	16.27	16.39
1345	NYSE	SSD	Wed, Feb 19, 2003	16.80	16.83	16.25	16.35
1344	NYSE	SSD	Tue, Feb 18, 2003	16.98	17.10	16.70	16.80
1343	NYSE	SSD	Fri, Feb 14, 2003	16.75	16.98	16.70	16.98
1342	NYSE	SSD	Thu, Feb 13, 2003	16.65	16.74	16.50	16.73
1341	NYSE	SSD	Wed, Feb 12, 2003	16.50	16.75	16.50	16.63
1340	NYSE	SSD	Tue, Feb 11, 2003	16.99	16.99	16.55	16.59
1339	NYSE	SSD	Mon, Feb 10, 2003	17.05	17.10	16.83	16.96
1338	NYSE	SSD	Fri, Feb 7, 2003	17.33	17.33	17.10	17.10
1337	NYSE	SSD	Thu, Feb 6, 2003	17.45	17.54	17.23	17.44
1336	NYSE	SSD	Wed, Feb 5, 2003	17.45	17.55	17.25	17.45
1335	NYSE	SSD	Tue, Feb 4, 2003	17.55	17.55	17.15	17.48
1334	NYSE	SSD	Mon, Feb 3, 2003	17.20	17.65	17.15	17.63
1333	NYSE	SSD	Fri, Jan 31, 2003	16.79	17.35	16.75	17.28
1332	NYSE	SSD	Thu, Jan 30, 2003	16.98	17.17	16.68	16.79
1331	NYSE	SSD	Wed, Jan 29, 2003	16.45	16.98	16.38	16.98
1330	NYSE	SSD	Tue, Jan 28, 2003	16.69	16.69	16.40	16.45
1329	NYSE	SSD	Mon, Jan 27, 2003	16.55	16.96	16.45	16.69
1328	NYSE	SSD	Fri, Jan 24, 2003	16.13	16.88	16.13	16.61
1327	NYSE	SSD	Thu, Jan 23, 2003	16.04	16.18	16.04	16.13
1326	NYSE	SSD	Wed, Jan 22, 2003	16.05	16.14	15.98	16.05
1325	NYSE	SSD	Tue, Jan 21, 2003	16.11	16.17	16.08	16.08
1324	NYSE	SSD	Fri, Jan 17, 2003	16.51	16.55	16.10	16.13
1323	NYSE	SSD	Thu, Jan 16, 2003	16.43	16.72	16.35	16.53
1322	NYSE	SSD	Wed, Jan 15, 2003	16.25	16.39	16.05	16.30
1321	NYSE	SSD	Tue, Jan 14, 2003	16.03	16.21	15.98	16.20
1320	NYSE	SSD	Mon, Jan 13, 2003	16.10	16.10	15.94	16.00
1319	NYSE	SSD	Fri, Jan 10, 2003	15.81	16.10	15.81	15.99
1318	NYSE	SSD	Thu, Jan 9, 2003	15.75	15.90	15.64	15.80
1317	NYSE	SSD	Wed, Jan 8, 2003	15.86	15.90	15.70	15.70
1316	NYSE	SSD	Tue, Jan 7, 2003	16.25	16.25	15.82	15.86
1315	NYSE	SSD	Mon, Jan 6, 2003	16.18	16.42	16.17	16.25
1314	NYSE	SSD	Fri, Jan 3, 2003	16.37	16.46	16.10	16.25
1313	NYSE	SSD	Thu, Jan 2, 2003	16.50	16.53	16.29	16.50
1312	NYSE	SSD	Tue, Dec 31, 2002	17.00	17.00	16.45	16.45
1311	NYSE	SSD	Mon, Dec 30, 2002	16.33	16.78	16.15	16.78
1310	NYSE	SSD	Fri, Dec 27, 2002	16.91	16.91	16.30	16.30
1309	NYSE	SSD	Thu, Dec 26, 2002	16.90	16.91	16.63	16.91
1308	NYSE	SSD	Tue, Dec 24, 2002	16.65	16.83	16.63	16.83
1307	NYSE	SSD	Mon, Dec 23, 2002	16.28	16.65	16.28	16.65
1306	NYSE	SSD	Fri, Dec 20, 2002	16.50	16.68	16.40	16.58
1305	NYSE	SSD	Thu, Dec 19, 2002	16.48	16.73	16.40	16.40
1304	NYSE	SSD	Wed, Dec 18, 2002	16.79	16.79	16.35	16.40
1303	NYSE	SSD	Tue, Dec 17, 2002	16.63	16.75	16.55	16.75
1302	NYSE	SSD	Mon, Dec 16, 2002	16.55	16.67	16.45	16.67
1301	NYSE	SSD	Fri, Dec 13, 2002	16.90	16.92	16.50	16.50
1300	NYSE	SSD	Thu, Dec 12, 2002	16.82	16.95	16.73	16.93
1299	NYSE	SSD	Wed, Dec 11, 2002	17.25	17.25	16.76	16.78
1298	NYSE	SSD	Tue, Dec 10, 2002	16.93	17.34	16.90	17.34
1297	NYSE	SSD	Mon, Dec 9, 2002	16.93	17.09	16.85	16.88
1296	NYSE	SSD	Fri, Dec 6, 2002	16.78	16.98	16.67	16.98
1295	NYSE	SSD	Thu, Dec 5, 2002	16.93	16.97	16.48	16.84
1294	NYSE	SSD	Wed, Dec 4, 2002	17.05	17.10	16.63	16.88
1293	NYSE	SSD	Tue, Dec 3, 2002	17.25	17.40	17.08	17.10
1292	NYSE	SSD	Mon, Dec 2, 2002	17.00	17.38	17.00	17.38
1291	NYSE	SSD	Fri, Nov 29, 2002	17.25	17.25	16.88	16.93
1290	NYSE	SSD	Wed, Nov 27, 2002	16.55	17.13	16.55	17.13
1289	NYSE	SSD	Tue, Nov 26, 2002	16.85	16.85	16.33	16.50
1288	NYSE	SSD	Mon, Nov 25, 2002	16.70	16.83	16.55	16.83
1287	NYSE	SSD	Fri, Nov 22, 2002	16.78	16.81	16.68	16.79
1286	NYSE	SSD	Thu, Nov 21, 2002	16.81	16.92	16.58	16.80
1285	NYSE	SSD	Wed, Nov 20, 2002	16.65	16.70	16.50	16.68
1284	NYSE	SSD	Tue, Nov 19, 2002	16.65	16.73	16.45	16.55
1283	NYSE	SSD	Mon, Nov 18, 2002	16.65	16.74	16.32	16.69
1282	NYSE	SSD	Fri, Nov 15, 2002	16.65	16.80	16.53	16.75
1281	NYSE	SSD	Thu, Nov 14, 2002	16.96	17.40	16.53	16.65
1280	NYSE	SSD	Wed, Nov 13, 2002	16.18	16.97	16.18	16.85
1279	NYSE	SSD	Tue, Nov 12, 2002	15.81	16.34	15.75	16.30
1278	NYSE	SSD	Mon, Nov 11, 2002	16.75	16.75	15.80	15.80
1277	NYSE	SSD	Fri, Nov 8, 2002	16.65	16.65	16.41	16.62
1276	NYSE	SSD	Thu, Nov 7, 2002	17.35	17.35	16.60	16.65
1275	NYSE	SSD	Wed, Nov 6, 2002	17.60	17.70	17.03	17.40
1274	NYSE	SSD	Tue, Nov 5, 2002	18.00	18.28	17.50	17.60
1273	NYSE	SSD	Mon, Nov 4, 2002	18.03	18.30	17.92	18.08
1272	NYSE	SSD	Fri, Nov 1, 2002	17.70	18.15	17.65	18.15
1271	NYSE	SSD	Thu, Oct 31, 2002	17.75	18.10	17.63	17.65
1270	NYSE	SSD	Wed, Oct 30, 2002	17.65	17.75	17.43	17.75
1269	NYSE	SSD	Tue, Oct 29, 2002	17.05	17.70	16.86	17.70
1268	NYSE	SSD	Mon, Oct 28, 2002	17.35	17.59	17.11	17.13
1267	NYSE	SSD	Fri, Oct 25, 2002	17.15	17.30	16.97	17.24
1266	NYSE	SSD	Thu, Oct 24, 2002	17.30	17.96	17.15	17.16
1265	NYSE	SSD	Wed, Oct 23, 2002	17.13	17.25	16.93	17.18
1264	NYSE	SSD	Tue, Oct 22, 2002	17.08	17.70	17.08	17.37
1263	NYSE	SSD	Mon, Oct 21, 2002	16.43	17.23	16.40	17.08
1262	NYSE	SSD	Fri, Oct 18, 2002	16.50	16.75	16.04	16.55
1261	NYSE	SSD	Thu, Oct 17, 2002	15.68	16.23	15.45	16.20
1260	NYSE	SSD	Wed, Oct 16, 2002	15.51	15.90	15.51	15.56
1259	NYSE	SSD	Tue, Oct 15, 2002	15.28	15.75	15.03	15.50
1258	NYSE	SSD	Mon, Oct 14, 2002	15.55	15.59	15.00	15.16
1257	NYSE	SSD	Fri, Oct 11, 2002	15.68	15.95	15.50	15.60
1256	NYSE	SSD	Thu, Oct 10, 2002	14.78	15.67	14.71	15.55
1255	NYSE	SSD	Wed, Oct 9, 2002	15.35	15.40	14.80	14.80
1254	NYSE	SSD	Tue, Oct 8, 2002	15.05	15.56	15.01	15.56
1253	NYSE	SSD	Mon, Oct 7, 2002	15.01	15.14	14.88	15.00
1252	NYSE	SSD	Fri, Oct 4, 2002	15.33	15.33	14.98	15.03
1251	NYSE	SSD	Thu, Oct 3, 2002	15.45	15.55	15.24	15.27
1250	NYSE	SSD	Wed, Oct 2, 2002	15.65	15.70	15.48	15.50
1249	NYSE	SSD	Tue, Oct 1, 2002	15.75	15.75	15.03	15.70
1248	NYSE	SSD	Mon, Sep 30, 2002	15.40	15.80	15.26	15.70
1247	NYSE	SSD	Fri, Sep 27, 2002	16.05	16.18	15.51	15.51
1246	NYSE	SSD	Thu, Sep 26, 2002	15.75	16.14	15.73	16.05
1245	NYSE	SSD	Wed, Sep 25, 2002	15.13	15.50	15.08	15.44
1244	NYSE	SSD	Tue, Sep 24, 2002	15.25	15.31	14.99	15.07
1243	NYSE	SSD	Mon, Sep 23, 2002	15.70	15.70	15.08	15.25
1242	NYSE	SSD	Fri, Sep 20, 2002	15.50	15.80	15.50	15.75
1241	NYSE	SSD	Thu, Sep 19, 2002	16.16	16.28	15.38	15.38
1240	NYSE	SSD	Wed, Sep 18, 2002	16.65	16.70	16.05	16.16
1239	NYSE	SSD	Tue, Sep 17, 2002	16.80	16.83	16.70	16.70
1238	NYSE	SSD	Mon, Sep 16, 2002	16.65	16.95	16.63	16.76
1237	NYSE	SSD	Fri, Sep 13, 2002	16.15	16.80	16.10	16.78
1236	NYSE	SSD	Thu, Sep 12, 2002	16.55	16.60	16.21	16.21
1235	NYSE	SSD	Wed, Sep 11, 2002	16.38	16.70	16.38	16.60
1234	NYSE	SSD	Tue, Sep 10, 2002	15.75	16.35	15.75	16.31
1233	NYSE	SSD	Mon, Sep 9, 2002	15.50	16.00	15.23	15.75
1232	NYSE	SSD	Fri, Sep 6, 2002	14.68	15.50	14.68	15.49
1231	NYSE	SSD	Thu, Sep 5, 2002	15.48	15.50	14.55	14.55
1230	NYSE	SSD	Wed, Sep 4, 2002	14.88	15.50	14.79	15.48
1229	NYSE	SSD	Tue, Sep 3, 2002	15.36	15.50	14.83	14.93
1228	NYSE	SSD	Fri, Aug 30, 2002	15.50	15.53	15.31	15.35
1227	NYSE	SSD	Thu, Aug 29, 2002	15.35	15.50	15.30	15.45
1226	NYSE	SSD	Wed, Aug 28, 2002	15.85	15.92	15.35	15.35
1225	NYSE	SSD	Tue, Aug 27, 2002	15.50	16.00	15.40	15.86
1224	NYSE	SSD	Mon, Aug 26, 2002	15.70	15.85	15.25	15.85
1223	NYSE	SSD	Fri, Aug 23, 2002	15.90	15.99	15.58	15.78
1222	NYSE	SSD	Thu, Aug 22, 2002	16.00	16.00	15.52	15.90
1221	NYSE	SSD	Wed, Aug 21, 2002	15.90	16.00	15.67	16.00
1220	NYSE	SSD	Tue, Aug 20, 2002	15.78	15.93	15.73	15.88
1219	NYSE	SSD	Mon, Aug 19, 2002	15.40	15.88	15.37	15.83
1218	NYSE	SSD	Fri, Aug 16, 2002	14.88	15.34	14.88	15.33
1217	NYSE	SSD	Thu, Aug 15, 2002	14.72	14.90	14.59	14.88
1216	NYSE	SSD	Wed, Aug 14, 2002	14.50	14.72	14.10	14.72
1215	NYSE	SSD	Tue, Aug 13, 2002	14.85	14.85	14.50	14.50
1214	NYSE	SSD	Mon, Aug 12, 2002	15.05	15.08	14.55	14.84
1213	NYSE	SSD	Fri, Aug 9, 2002	14.98	15.31	14.90	15.08
1212	NYSE	SSD	Thu, Aug 8, 2002	14.71	15.08	14.59	14.96
1211	NYSE	SSD	Wed, Aug 7, 2002	14.65	14.73	14.38	14.71
1210	NYSE	SSD	Tue, Aug 6, 2002	14.29	14.63	14.29	14.58
1209	NYSE	SSD	Mon, Aug 5, 2002	14.38	14.48	14.23	14.23
1208	NYSE	SSD	Fri, Aug 2, 2002	14.69	14.69	14.38	14.39
1207	NYSE	SSD	Thu, Aug 1, 2002	14.78	14.80	14.51	14.71
1206	NYSE	SSD	Wed, Jul 31, 2002	14.91	14.98	14.78	14.84
1205	NYSE	SSD	Tue, Jul 30, 2002	15.21	15.21	14.76	14.94
1204	NYSE	SSD	Mon, Jul 29, 2002	14.10	15.19	14.10	15.19
1203	NYSE	SSD	Fri, Jul 26, 2002	13.96	14.06	13.89	14.06
1202	NYSE	SSD	Thu, Jul 25, 2002	13.40	14.18	13.40	13.90
1201	NYSE	SSD	Wed, Jul 24, 2002	12.69	13.45	12.69	13.43
1200	NYSE	SSD	Tue, Jul 23, 2002	13.05	13.05	12.66	12.66
1199	NYSE	SSD	Mon, Jul 22, 2002	13.27	13.34	13.03	13.04
1198	NYSE	SSD	Fri, Jul 19, 2002	13.14	13.36	13.13	13.27
1197	NYSE	SSD	Thu, Jul 18, 2002	13.51	13.60	13.15	13.15
1196	NYSE	SSD	Wed, Jul 17, 2002	13.36	13.50	13.29	13.45
1195	NYSE	SSD	Tue, Jul 16, 2002	13.51	13.51	13.11	13.26
1194	NYSE	SSD	Mon, Jul 15, 2002	13.58	13.58	13.18	13.54
1193	NYSE	SSD	Fri, Jul 12, 2002	13.85	13.85	13.57	13.57
1192	NYSE	SSD	Thu, Jul 11, 2002	14.05	14.15	13.53	13.82
1191	NYSE	SSD	Wed, Jul 10, 2002	14.51	14.53	13.94	13.99
1190	NYSE	SSD	Tue, Jul 9, 2002	14.54	14.64	14.46	14.49
1189	NYSE	SSD	Mon, Jul 8, 2002	14.59	14.73	14.44	14.51
1188	NYSE	SSD	Fri, Jul 5, 2002	14.23	14.64	14.23	14.62
1187	NYSE	SSD	Wed, Jul 3, 2002	14.43	14.43	14.09	14.23
1186	NYSE	SSD	Tue, Jul 2, 2002	14.05	14.69	14.05	14.40
1185	NYSE	SSD	Mon, Jul 1, 2002	14.23	14.33	13.87	14.08
1184	NYSE	SSD	Fri, Jun 28, 2002	13.85	14.41	13.85	14.28
1183	NYSE	SSD	Thu, Jun 27, 2002	13.78	14.00	13.65	13.84
1182	NYSE	SSD	Wed, Jun 26, 2002	13.83	13.83	13.75	13.78
1181	NYSE	SSD	Tue, Jun 25, 2002	14.13	14.15	13.83	13.83
1180	NYSE	SSD	Mon, Jun 24, 2002	13.88	14.03	13.69	14.00
1179	NYSE	SSD	Fri, Jun 21, 2002	14.86	14.86	13.73	13.83
1178	NYSE	SSD	Thu, Jun 20, 2002	14.80	14.93	14.80	14.80
1177	NYSE	SSD	Wed, Jun 19, 2002	14.97	15.18	14.75	14.80
1176	NYSE	SSD	Tue, Jun 18, 2002	14.75	15.00	14.75	14.98
1175	NYSE	SSD	Mon, Jun 17, 2002	14.33	14.73	14.28	14.73
1174	NYSE	SSD	Fri, Jun 14, 2002	14.38	14.38	14.15	14.35
1173	NYSE	SSD	Thu, Jun 13, 2002	14.55	14.59	14.38	14.40
1172	NYSE	SSD	Wed, Jun 12, 2002	14.61	14.68	14.50	14.58
1171	NYSE	SSD	Tue, Jun 11, 2002	14.98	15.00	14.68	14.68
1170	NYSE	SSD	Mon, Jun 10, 2002	15.11	15.11	14.98	14.98
1169	NYSE	SSD	Fri, Jun 7, 2002	14.96	15.20	14.83	15.15
1168	NYSE	SSD	Thu, Jun 6, 2002	15.19	15.19	14.81	14.95
1167	NYSE	SSD	Wed, Jun 5, 2002	15.10	15.24	14.98	15.15
1166	NYSE	SSD	Tue, Jun 4, 2002	14.71	15.11	14.64	15.07
1165	NYSE	SSD	Mon, Jun 3, 2002	15.70	15.70	14.67	14.67
1164	NYSE	SSD	Fri, May 31, 2002	15.61	15.88	15.61	15.75
1163	NYSE	SSD	Thu, May 30, 2002	15.58	15.64	15.56	15.59
1162	NYSE	SSD	Wed, May 29, 2002	15.89	15.89	15.52	15.57
1161	NYSE	SSD	Tue, May 28, 2002	16.01	16.01	15.79	15.83
1160	NYSE	SSD	Fri, May 24, 2002	16.24	16.24	16.00	16.04
1159	NYSE	SSD	Thu, May 23, 2002	15.95	16.25	15.64	16.23
1158	NYSE	SSD	Wed, May 22, 2002	16.14	16.23	16.01	16.01
1157	NYSE	SSD	Tue, May 21, 2002	16.28	16.58	16.14	16.16
1156	NYSE	SSD	Mon, May 20, 2002	16.34	16.36	16.21	16.25
1155	NYSE	SSD	Fri, May 17, 2002	16.40	16.43	16.25	16.36
1154	NYSE	SSD	Thu, May 16, 2002	16.46	16.50	16.34	16.38
1153	NYSE	SSD	Wed, May 15, 2002	16.51	16.69	16.40	16.49
1152	NYSE	SSD	Tue, May 14, 2002	15.95	16.48	15.95	16.48
1151	NYSE	SSD	Mon, May 13, 2002	15.88	16.08	15.80	15.98
1150	NYSE	SSD	Fri, May 10, 2002	16.28	16.33	15.83	15.85
1149	NYSE	SSD	Thu, May 9, 2002	16.65	16.65	16.29	16.29
1148	NYSE	SSD	Wed, May 8, 2002	16.73	16.84	16.50	16.71
1147	NYSE	SSD	Tue, May 7, 2002	16.86	16.96	16.67	16.70
1146	NYSE	SSD	Mon, May 6, 2002	16.88	17.17	16.88	16.88
1145	NYSE	SSD	Fri, May 3, 2002	17.05	17.05	16.75	16.88
1144	NYSE	SSD	Thu, May 2, 2002	16.65	17.04	16.65	17.03
1143	NYSE	SSD	Wed, May 1, 2002	16.45	16.69	16.38	16.64
1142	NYSE	SSD	Tue, Apr 30, 2002	16.30	16.49	16.08	16.43
1141	NYSE	SSD	Mon, Apr 29, 2002	16.44	16.55	16.24	16.36
1140	NYSE	SSD	Fri, Apr 26, 2002	16.55	16.73	16.45	16.46
1139	NYSE	SSD	Thu, Apr 25, 2002	16.53	16.63	16.50	16.58
1138	NYSE	SSD	Wed, Apr 24, 2002	16.73	16.90	16.50	16.50
1137	NYSE	SSD	Tue, Apr 23, 2002	16.60	16.72	16.60	16.66
1136	NYSE	SSD	Mon, Apr 22, 2002	16.85	16.85	16.60	16.64
1135	NYSE	SSD	Fri, Apr 19, 2002	16.80	16.96	16.65	16.90
1134	NYSE	SSD	Thu, Apr 18, 2002	16.91	16.91	16.76	16.78
1133	NYSE	SSD	Wed, Apr 17, 2002	16.75	16.98	16.75	16.89
1132	NYSE	SSD	Tue, Apr 16, 2002	16.34	16.81	16.26	16.81
1131	NYSE	SSD	Mon, Apr 15, 2002	16.28	16.38	16.14	16.28
1130	NYSE	SSD	Fri, Apr 12, 2002	16.45	16.74	16.45	16.73
1129	NYSE	SSD	Thu, Apr 11, 2002	16.35	16.49	16.35	16.40
1128	NYSE	SSD	Wed, Apr 10, 2002	16.13	16.41	16.08	16.36
1127	NYSE	SSD	Tue, Apr 9, 2002	15.75	16.28	15.75	16.18
1126	NYSE	SSD	Mon, Apr 8, 2002	15.52	15.75	15.50	15.75
1125	NYSE	SSD	Fri, Apr 5, 2002	15.68	15.71	15.52	15.52
1124	NYSE	SSD	Thu, Apr 4, 2002	15.50	15.73	15.50	15.68
1123	NYSE	SSD	Wed, Apr 3, 2002	15.65	15.73	15.50	15.53
1122	NYSE	SSD	Tue, Apr 2, 2002	15.50	15.67	15.48	15.63
1121	NYSE	SSD	Mon, Apr 1, 2002	15.26	15.48	15.13	15.48
1120	NYSE	SSD	Thu, Mar 28, 2002	15.54	15.58	15.29	15.29
1119	NYSE	SSD	Wed, Mar 27, 2002	15.23	15.53	15.23	15.48
1118	NYSE	SSD	Tue, Mar 26, 2002	15.06	15.26	15.04	15.22
1117	NYSE	SSD	Mon, Mar 25, 2002	15.23	15.23	14.92	15.02
1116	NYSE	SSD	Fri, Mar 22, 2002	14.74	15.25	14.74	15.20
1115	NYSE	SSD	Thu, Mar 21, 2002	14.59	14.75	14.51	14.71
1114	NYSE	SSD	Wed, Mar 20, 2002	14.62	14.62	14.51	14.56
1113	NYSE	SSD	Tue, Mar 19, 2002	14.53	14.63	14.53	14.62
1112	NYSE	SSD	Mon, Mar 18, 2002	14.50	14.63	14.25	14.50
1111	NYSE	SSD	Fri, Mar 15, 2002	14.46	14.56	14.38	14.48
1110	NYSE	SSD	Thu, Mar 14, 2002	14.55	14.55	14.45	14.52
1109	NYSE	SSD	Wed, Mar 13, 2002	14.28	14.54	14.28	14.52
1108	NYSE	SSD	Tue, Mar 12, 2002	14.50	14.50	14.30	14.30
1107	NYSE	SSD	Mon, Mar 11, 2002	14.61	14.62	14.46	14.51
1106	NYSE	SSD	Fri, Mar 8, 2002	14.41	14.63	14.41	14.61
1105	NYSE	SSD	Thu, Mar 7, 2002	14.08	14.35	14.08	14.35
1104	NYSE	SSD	Wed, Mar 6, 2002	13.98	14.06	13.91	14.06
1103	NYSE	SSD	Tue, Mar 5, 2002	14.13	14.34	13.95	13.95
1102	NYSE	SSD	Mon, Mar 4, 2002	13.75	14.13	13.75	14.09
1101	NYSE	SSD	Fri, Mar 1, 2002	13.53	13.75	13.49	13.75
1100	NYSE	SSD	Thu, Feb 28, 2002	13.29	13.50	13.29	13.50
1099	NYSE	SSD	Wed, Feb 27, 2002	13.18	13.33	13.14	13.29
1098	NYSE	SSD	Tue, Feb 26, 2002	12.98	13.15	12.93	13.14
1097	NYSE	SSD	Mon, Feb 25, 2002	13.09	13.10	12.98	12.98
1096	NYSE	SSD	Fri, Feb 22, 2002	13.06	13.08	13.03	13.06
1095	NYSE	SSD	Thu, Feb 21, 2002	13.03	13.15	12.95	13.04
1094	NYSE	SSD	Wed, Feb 20, 2002	13.34	13.34	12.91	13.02
1093	NYSE	SSD	Tue, Feb 19, 2002	13.68	13.68	13.35	13.36
1092	NYSE	SSD	Fri, Feb 15, 2002	13.30	13.75	13.30	13.68
1091	NYSE	SSD	Thu, Feb 14, 2002	13.33	13.35	13.25	13.33
1090	NYSE	SSD	Wed, Feb 13, 2002	13.35	13.36	13.24	13.29
1089	NYSE	SSD	Tue, Feb 12, 2002	13.33	13.41	13.31	13.35
1088	NYSE	SSD	Mon, Feb 11, 2002	13.33	13.42	13.33	13.35
1087	NYSE	SSD	Fri, Feb 8, 2002	13.08	13.35	13.08	13.35
1086	NYSE	SSD	Thu, Feb 7, 2002	13.15	13.15	12.98	13.05
1085	NYSE	SSD	Wed, Feb 6, 2002	13.48	13.48	13.18	13.18
1084	NYSE	SSD	Tue, Feb 5, 2002	13.30	13.60	13.30	13.50
1083	NYSE	SSD	Mon, Feb 4, 2002	13.20	13.30	13.20	13.30
1082	NYSE	SSD	Fri, Feb 1, 2002	13.17	13.24	13.12	13.20
1081	NYSE	SSD	Thu, Jan 31, 2002	13.18	13.18	13.03	13.17
1080	NYSE	SSD	Wed, Jan 30, 2002	13.00	13.18	12.97	13.16
1079	NYSE	SSD	Tue, Jan 29, 2002	13.00	13.01	12.96	13.00
1078	NYSE	SSD	Mon, Jan 28, 2002	13.06	13.08	12.95	13.00
1077	NYSE	SSD	Fri, Jan 25, 2002	13.04	13.25	12.76	13.00
1076	NYSE	SSD	Thu, Jan 24, 2002	13.25	13.30	13.09	13.16
1075	NYSE	SSD	Wed, Jan 23, 2002	13.06	13.23	13.05	13.23
1074	NYSE	SSD	Tue, Jan 22, 2002	13.34	13.39	13.06	13.09
1073	NYSE	SSD	Fri, Jan 18, 2002	13.66	13.70	13.39	13.39
1072	NYSE	SSD	Thu, Jan 17, 2002	13.29	13.61	13.05	13.61
1071	NYSE	SSD	Wed, Jan 16, 2002	13.29	13.49	13.29	13.35
1070	NYSE	SSD	Tue, Jan 15, 2002	13.01	13.31	12.90	13.29
1069	NYSE	SSD	Mon, Jan 14, 2002	13.24	13.24	12.80	13.01
1068	NYSE	SSD	Fri, Jan 11, 2002	13.71	13.75	13.20	13.24
1067	NYSE	SSD	Thu, Jan 10, 2002	14.33	14.35	13.69	13.69
1066	NYSE	SSD	Wed, Jan 9, 2002	14.59	14.75	14.50	14.50
1065	NYSE	SSD	Tue, Jan 8, 2002	14.29	14.65	14.27	14.62
1064	NYSE	SSD	Mon, Jan 7, 2002	14.10	14.29	14.09	14.29
1063	NYSE	SSD	Fri, Jan 4, 2002	13.93	14.18	13.86	14.15
1062	NYSE	SSD	Thu, Jan 3, 2002	14.09	14.15	13.75	13.95
1061	NYSE	SSD	Wed, Jan 2, 2002	14.26	14.26	13.99	14.13
1060	NYSE	SSD	Mon, Dec 31, 2001	14.13	14.33	14.09	14.33
1059	NYSE	SSD	Fri, Dec 28, 2001	14.25	14.30	14.08	14.08
1058	NYSE	SSD	Thu, Dec 27, 2001	14.00	14.19	14.00	14.19
1057	NYSE	SSD	Wed, Dec 26, 2001	13.95	14.03	13.95	14.03
1056	NYSE	SSD	Mon, Dec 24, 2001	13.83	14.01	13.83	13.94
1055	NYSE	SSD	Fri, Dec 21, 2001	13.33	13.84	13.28	13.84
1054	NYSE	SSD	Thu, Dec 20, 2001	13.54	13.55	13.31	13.31
1053	NYSE	SSD	Wed, Dec 19, 2001	13.46	13.60	13.41	13.55
1052	NYSE	SSD	Tue, Dec 18, 2001	13.25	13.50	13.23	13.50
1051	NYSE	SSD	Mon, Dec 17, 2001	12.93	13.25	12.91	13.25
1050	NYSE	SSD	Fri, Dec 14, 2001	13.08	13.15	12.95	12.95
1049	NYSE	SSD	Thu, Dec 13, 2001	13.08	13.08	13.05	13.05
1048	NYSE	SSD	Wed, Dec 12, 2001	12.95	13.13	12.95	13.08
1047	NYSE	SSD	Tue, Dec 11, 2001	12.83	13.05	12.75	13.00
1046	NYSE	SSD	Mon, Dec 10, 2001	13.03	13.09	12.85	12.86
1045	NYSE	SSD	Fri, Dec 7, 2001	12.64	13.04	12.64	13.04
1044	NYSE	SSD	Thu, Dec 6, 2001	12.73	12.90	12.65	12.67
1043	NYSE	SSD	Wed, Dec 5, 2001	12.79	13.05	12.72	12.75
1042	NYSE	SSD	Tue, Dec 4, 2001	12.83	12.83	12.78	12.79
1041	NYSE	SSD	Mon, Dec 3, 2001	13.00	13.00	12.88	12.88
1040	NYSE	SSD	Fri, Nov 30, 2001	12.87	13.00	12.86	12.98
1039	NYSE	SSD	Thu, Nov 29, 2001	12.66	12.88	12.66	12.88
1038	NYSE	SSD	Wed, Nov 28, 2001	12.58	12.73	12.58	12.69
1037	NYSE	SSD	Tue, Nov 27, 2001	12.73	12.75	12.60	12.60
1036	NYSE	SSD	Mon, Nov 26, 2001	12.71	12.78	12.70	12.70
1035	NYSE	SSD	Fri, Nov 23, 2001	12.71	12.73	12.68	12.73
1034	NYSE	SSD	Wed, Nov 21, 2001	12.75	12.75	12.70	12.71
1033	NYSE	SSD	Tue, Nov 20, 2001	12.91	12.91	12.70	12.78
1032	NYSE	SSD	Mon, Nov 19, 2001	13.03	13.03	12.91	12.91
1031	NYSE	SSD	Fri, Nov 16, 2001	13.15	13.15	12.95	13.03
1030	NYSE	SSD	Thu, Nov 15, 2001	13.11	13.25	13.11	13.15
1029	NYSE	SSD	Wed, Nov 14, 2001	13.15	13.15	13.10	13.13
1028	NYSE	SSD	Tue, Nov 13, 2001	13.10	13.18	12.99	13.18
1027	NYSE	SSD	Mon, Nov 12, 2001	13.18	13.18	13.09	13.11
1026	NYSE	SSD	Fri, Nov 9, 2001	13.25	13.25	13.20	13.20
1025	NYSE	SSD	Thu, Nov 8, 2001	13.33	13.36	13.29	13.29
1024	NYSE	SSD	Wed, Nov 7, 2001	13.54	13.54	13.35	13.35
1023	NYSE	SSD	Tue, Nov 6, 2001	13.40	13.56	13.38	13.56
1022	NYSE	SSD	Mon, Nov 5, 2001	13.03	13.43	13.03	13.40
1021	NYSE	SSD	Fri, Nov 2, 2001	13.00	13.02	12.99	13.01
1020	NYSE	SSD	Thu, Nov 1, 2001	12.87	13.00	12.87	13.00
1019	NYSE	SSD	Wed, Oct 31, 2001	12.75	12.91	12.75	12.85
1018	NYSE	SSD	Tue, Oct 30, 2001	12.82	12.82	12.69	12.75
1017	NYSE	SSD	Mon, Oct 29, 2001	12.94	12.94	12.83	12.84
1016	NYSE	SSD	Fri, Oct 26, 2001	12.28	13.03	12.28	12.96
1015	NYSE	SSD	Thu, Oct 25, 2001	12.48	12.48	11.99	12.27
1014	NYSE	SSD	Wed, Oct 24, 2001	12.79	12.79	12.44	12.45
1013	NYSE	SSD	Tue, Oct 23, 2001	13.06	13.06	12.82	12.82
1012	NYSE	SSD	Mon, Oct 22, 2001	12.73	13.04	12.69	13.04
1011	NYSE	SSD	Fri, Oct 19, 2001	12.81	12.81	12.70	12.74
1010	NYSE	SSD	Thu, Oct 18, 2001	12.81	12.81	12.63	12.75
1009	NYSE	SSD	Wed, Oct 17, 2001	13.03	13.03	12.83	12.83
1008	NYSE	SSD	Tue, Oct 16, 2001	13.04	13.18	12.95	13.00
1007	NYSE	SSD	Mon, Oct 15, 2001	12.79	13.10	12.77	13.06
1006	NYSE	SSD	Fri, Oct 12, 2001	12.81	12.81	12.64	12.75
1005	NYSE	SSD	Thu, Oct 11, 2001	12.68	12.81	12.66	12.75
1004	NYSE	SSD	Wed, Oct 10, 2001	12.74	12.74	12.23	12.65
1003	NYSE	SSD	Tue, Oct 9, 2001	13.06	13.09	12.70	12.70
1002	NYSE	SSD	Mon, Oct 8, 2001	13.03	13.09	12.99	13.04
1001	NYSE	SSD	Fri, Oct 5, 2001	13.25	13.25	12.94	13.00
1000	NYSE	SSD	Thu, Oct 4, 2001	12.66	13.28	12.64	13.25
999	NYSE	SSD	Wed, Oct 3, 2001	12.40	12.68	11.86	12.63
998	NYSE	SSD	Tue, Oct 2, 2001	12.75	12.75	12.41	12.43
997	NYSE	SSD	Mon, Oct 1, 2001	13.25	13.65	12.75	12.75
996	NYSE	SSD	Fri, Sep 28, 2001	12.90	13.25	12.90	13.25
995	NYSE	SSD	Thu, Sep 27, 2001	12.10	12.95	12.10	12.95
994	NYSE	SSD	Wed, Sep 26, 2001	12.46	12.46	12.11	12.15
993	NYSE	SSD	Tue, Sep 25, 2001	12.20	12.74	12.19	12.52
992	NYSE	SSD	Mon, Sep 24, 2001	11.86	12.25	11.86	12.19
991	NYSE	SSD	Fri, Sep 21, 2001	11.75	11.83	11.66	11.80
990	NYSE	SSD	Thu, Sep 20, 2001	11.90	11.90	11.60	11.75
989	NYSE	SSD	Wed, Sep 19, 2001	12.39	12.39	11.70	11.90
988	NYSE	SSD	Tue, Sep 18, 2001	12.64	12.69	12.36	12.40
987	NYSE	SSD	Mon, Sep 17, 2001	13.33	13.33	12.70	12.70
986	NYSE	SSD	Mon, Sep 10, 2001	13.74	13.74	13.30	13.33
985	NYSE	SSD	Fri, Sep 7, 2001	13.90	13.94	13.59	13.74
984	NYSE	SSD	Thu, Sep 6, 2001	13.95	13.95	13.68	13.91
983	NYSE	SSD	Wed, Sep 5, 2001	14.54	14.54	13.95	14.00
982	NYSE	SSD	Tue, Sep 4, 2001	14.91	14.99	14.53	14.53
981	NYSE	SSD	Fri, Aug 31, 2001	14.84	14.96	14.79	14.96
980	NYSE	SSD	Thu, Aug 30, 2001	14.81	14.83	14.68	14.79
979	NYSE	SSD	Wed, Aug 29, 2001	14.84	14.87	14.73	14.81
978	NYSE	SSD	Tue, Aug 28, 2001	14.77	14.80	14.68	14.80
977	NYSE	SSD	Mon, Aug 27, 2001	14.60	14.79	14.60	14.79
976	NYSE	SSD	Fri, Aug 24, 2001	14.53	14.65	14.48	14.55
975	NYSE	SSD	Thu, Aug 23, 2001	14.54	14.71	14.44	14.50
974	NYSE	SSD	Wed, Aug 22, 2001	14.51	14.60	14.47	14.50
973	NYSE	SSD	Tue, Aug 21, 2001	14.96	14.96	14.42	14.48
972	NYSE	SSD	Mon, Aug 20, 2001	14.78	14.93	14.63	14.93
971	NYSE	SSD	Fri, Aug 17, 2001	14.65	14.73	14.57	14.73
970	NYSE	SSD	Thu, Aug 16, 2001	14.74	14.74	14.48	14.70
969	NYSE	SSD	Wed, Aug 15, 2001	14.50	14.70	14.47	14.70
968	NYSE	SSD	Tue, Aug 14, 2001	14.09	14.44	14.06	14.44
967	NYSE	SSD	Mon, Aug 13, 2001	14.00	14.11	14.00	14.09
966	NYSE	SSD	Fri, Aug 10, 2001	13.83	14.07	13.83	13.99
965	NYSE	SSD	Thu, Aug 9, 2001	13.46	13.92	13.46	13.83
964	NYSE	SSD	Wed, Aug 8, 2001	13.49	13.71	13.45	13.46
963	NYSE	SSD	Tue, Aug 7, 2001	13.75	13.76	13.45	13.50
962	NYSE	SSD	Mon, Aug 6, 2001	14.41	14.41	13.77	13.77
961	NYSE	SSD	Fri, Aug 3, 2001	14.61	14.61	14.37	14.41
960	NYSE	SSD	Thu, Aug 2, 2001	14.75	14.75	14.64	14.64
959	NYSE	SSD	Wed, Aug 1, 2001	14.68	14.68	14.65	14.67
958	NYSE	SSD	Tue, Jul 31, 2001	14.79	14.79	14.65	14.65
957	NYSE	SSD	Mon, Jul 30, 2001	14.91	15.00	14.78	14.79
956	NYSE	SSD	Fri, Jul 27, 2001	14.74	15.00	14.70	14.98
955	NYSE	SSD	Thu, Jul 26, 2001	14.62	14.73	14.59	14.73
954	NYSE	SSD	Wed, Jul 25, 2001	14.54	14.66	14.54	14.64
953	NYSE	SSD	Tue, Jul 24, 2001	14.73	14.73	14.51	14.52
952	NYSE	SSD	Mon, Jul 23, 2001	14.88	14.93	14.73	14.73
951	NYSE	SSD	Fri, Jul 20, 2001	14.90	14.98	14.87	14.88
950	NYSE	SSD	Thu, Jul 19, 2001	14.90	14.93	14.88	14.90
949	NYSE	SSD	Wed, Jul 18, 2001	14.85	14.90	14.80	14.90
948	NYSE	SSD	Tue, Jul 17, 2001	14.65	14.85	14.65	14.85
947	NYSE	SSD	Mon, Jul 16, 2001	14.63	14.70	14.63	14.63
946	NYSE	SSD	Fri, Jul 13, 2001	14.63	14.63	14.58	14.63
945	NYSE	SSD	Thu, Jul 12, 2001	14.48	14.65	14.48	14.63
944	NYSE	SSD	Wed, Jul 11, 2001	14.55	14.55	14.46	14.46
943	NYSE	SSD	Tue, Jul 10, 2001	14.52	14.60	14.52	14.53
942	NYSE	SSD	Mon, Jul 9, 2001	14.50	14.58	14.46	14.52
941	NYSE	SSD	Fri, Jul 6, 2001	14.79	14.79	14.48	14.54
940	NYSE	SSD	Thu, Jul 5, 2001	14.78	14.89	14.70	14.79
939	NYSE	SSD	Tue, Jul 3, 2001	14.93	14.98	14.81	14.85
938	NYSE	SSD	Mon, Jul 2, 2001	15.13	15.25	14.93	14.98
937	NYSE	SSD	Fri, Jun 29, 2001	14.60	15.13	14.60	15.13
936	NYSE	SSD	Thu, Jun 28, 2001	14.58	14.71	14.58	14.66
935	NYSE	SSD	Wed, Jun 27, 2001	14.50	14.75	14.49	14.57
934	NYSE	SSD	Tue, Jun 26, 2001	14.45	14.50	14.37	14.50
933	NYSE	SSD	Mon, Jun 25, 2001	14.51	14.51	14.44	14.44
932	NYSE	SSD	Fri, Jun 22, 2001	14.58	14.73	14.50	14.51
931	NYSE	SSD	Thu, Jun 21, 2001	14.36	14.58	14.36	14.58
930	NYSE	SSD	Wed, Jun 20, 2001	14.30	14.72	14.30	14.40
929	NYSE	SSD	Tue, Jun 19, 2001	13.94	14.30	13.94	14.28
928	NYSE	SSD	Mon, Jun 18, 2001	13.73	13.94	13.73	13.94
927	NYSE	SSD	Fri, Jun 15, 2001	13.76	13.79	13.75	13.76
926	NYSE	SSD	Thu, Jun 14, 2001	13.73	13.99	13.73	13.76
925	NYSE	SSD	Wed, Jun 13, 2001	13.75	13.85	13.71	13.75
924	NYSE	SSD	Tue, Jun 12, 2001	13.73	13.73	13.61	13.71
923	NYSE	SSD	Mon, Jun 11, 2001	13.64	13.76	13.64	13.76
922	NYSE	SSD	Fri, Jun 8, 2001	13.55	13.65	13.48	13.65
921	NYSE	SSD	Thu, Jun 7, 2001	13.34	13.63	13.33	13.56
920	NYSE	SSD	Wed, Jun 6, 2001	13.09	13.35	12.93	13.33
919	NYSE	SSD	Tue, Jun 5, 2001	12.88	13.06	12.83	13.06
918	NYSE	SSD	Mon, Jun 4, 2001	12.00	12.81	12.00	12.81
917	NYSE	SSD	Fri, Jun 1, 2001	11.81	11.98	11.81	11.98
916	NYSE	SSD	Thu, May 31, 2001	11.84	11.84	11.78	11.80
915	NYSE	SSD	Wed, May 30, 2001	11.96	11.96	11.83	11.83
914	NYSE	SSD	Tue, May 29, 2001	12.10	12.12	11.95	11.95
913	NYSE	SSD	Fri, May 25, 2001	12.13	12.13	12.06	12.11
912	NYSE	SSD	Thu, May 24, 2001	12.12	12.15	12.10	12.13
911	NYSE	SSD	Wed, May 23, 2001	12.25	12.26	12.13	12.13
910	NYSE	SSD	Tue, May 22, 2001	12.36	12.39	12.25	12.25
909	NYSE	SSD	Mon, May 21, 2001	12.36	12.38	12.36	12.36
908	NYSE	SSD	Fri, May 18, 2001	12.56	12.56	12.35	12.35
907	NYSE	SSD	Thu, May 17, 2001	12.50	12.61	12.50	12.56
906	NYSE	SSD	Wed, May 16, 2001	12.19	12.50	12.19	12.50
905	NYSE	SSD	Tue, May 15, 2001	12.11	12.21	12.11	12.21
904	NYSE	SSD	Mon, May 14, 2001	12.18	12.18	12.11	12.11
903	NYSE	SSD	Fri, May 11, 2001	12.01	12.19	11.98	12.18
902	NYSE	SSD	Thu, May 10, 2001	12.25	12.25	12.01	12.01
901	NYSE	SSD	Wed, May 9, 2001	12.29	12.29	12.26	12.26
900	NYSE	SSD	Tue, May 8, 2001	12.20	12.31	12.20	12.30
899	NYSE	SSD	Mon, May 7, 2001	12.31	12.38	12.18	12.20
898	NYSE	SSD	Fri, May 4, 2001	12.30	12.36	12.30	12.31
897	NYSE	SSD	Thu, May 3, 2001	12.25	12.29	12.25	12.28
896	NYSE	SSD	Wed, May 2, 2001	12.25	12.26	12.20	12.26
895	NYSE	SSD	Tue, May 1, 2001	12.15	12.25	12.15	12.25
894	NYSE	SSD	Mon, Apr 30, 2001	12.28	12.28	12.14	12.14
893	NYSE	SSD	Fri, Apr 27, 2001	12.22	12.30	12.22	12.27
892	NYSE	SSD	Thu, Apr 26, 2001	12.18	12.24	12.18	12.22
891	NYSE	SSD	Wed, Apr 25, 2001	12.00	12.18	12.00	12.18
890	NYSE	SSD	Tue, Apr 24, 2001	12.23	12.23	12.00	12.00
889	NYSE	SSD	Mon, Apr 23, 2001	12.29	12.35	12.23	12.23
888	NYSE	SSD	Fri, Apr 20, 2001	12.20	12.30	12.20	12.29
887	NYSE	SSD	Thu, Apr 19, 2001	12.20	12.25	12.15	12.20
886	NYSE	SSD	Wed, Apr 18, 2001	12.23	12.38	12.20	12.20
885	NYSE	SSD	Tue, Apr 17, 2001	12.23	12.24	12.23	12.24
884	NYSE	SSD	Mon, Apr 16, 2001	12.13	12.23	12.13	12.20
883	NYSE	SSD	Thu, Apr 12, 2001	12.06	12.14	12.06	12.14
882	NYSE	SSD	Wed, Apr 11, 2001	12.15	12.15	12.06	12.06
881	NYSE	SSD	Tue, Apr 10, 2001	12.20	12.30	12.16	12.16
880	NYSE	SSD	Mon, Apr 9, 2001	12.21	12.25	12.21	12.22
879	NYSE	SSD	Fri, Apr 6, 2001	12.25	12.25	12.18	12.21
878	NYSE	SSD	Thu, Apr 5, 2001	12.07	12.25	12.07	12.25
877	NYSE	SSD	Wed, Apr 4, 2001	12.14	12.25	12.06	12.06
876	NYSE	SSD	Tue, Apr 3, 2001	12.18	12.18	12.10	12.14
875	NYSE	SSD	Mon, Apr 2, 2001	12.32	12.33	12.19	12.19
874	NYSE	SSD	Fri, Mar 30, 2001	12.40	12.40	12.21	12.33
873	NYSE	SSD	Thu, Mar 29, 2001	12.51	12.68	12.40	12.43
872	NYSE	SSD	Wed, Mar 28, 2001	12.64	12.64	12.51	12.51
871	NYSE	SSD	Tue, Mar 27, 2001	12.70	12.70	12.68	12.70
870	NYSE	SSD	Mon, Mar 26, 2001	12.63	12.75	12.63	12.70
869	NYSE	SSD	Fri, Mar 23, 2001	12.59	12.61	12.53	12.60
868	NYSE	SSD	Thu, Mar 22, 2001	12.51	12.60	12.50	12.58
867	NYSE	SSD	Wed, Mar 21, 2001	12.50	12.54	12.50	12.51
866	NYSE	SSD	Tue, Mar 20, 2001	12.54	12.58	12.50	12.50
865	NYSE	SSD	Mon, Mar 19, 2001	12.51	12.56	12.51	12.56
864	NYSE	SSD	Fri, Mar 16, 2001	12.56	12.56	12.49	12.50
863	NYSE	SSD	Thu, Mar 15, 2001	12.45	12.56	12.45	12.55
862	NYSE	SSD	Wed, Mar 14, 2001	12.55	12.55	12.45	12.46
861	NYSE	SSD	Tue, Mar 13, 2001	12.56	12.56	12.48	12.55
860	NYSE	SSD	Mon, Mar 12, 2001	12.75	12.75	12.56	12.56
859	NYSE	SSD	Fri, Mar 9, 2001	12.86	12.86	12.78	12.79
858	NYSE	SSD	Thu, Mar 8, 2001	12.79	12.89	12.79	12.86
857	NYSE	SSD	Wed, Mar 7, 2001	12.68	12.78	12.68	12.76
856	NYSE	SSD	Tue, Mar 6, 2001	12.88	12.88	12.63	12.68
855	NYSE	SSD	Mon, Mar 5, 2001	13.10	13.10	12.90	12.90
854	NYSE	SSD	Fri, Mar 2, 2001	12.83	13.29	12.83	13.10
853	NYSE	SSD	Thu, Mar 1, 2001	12.45	12.80	12.45	12.80
852	NYSE	SSD	Wed, Feb 28, 2001	12.56	12.56	12.44	12.46
851	NYSE	SSD	Tue, Feb 27, 2001	12.87	12.87	12.56	12.56
850	NYSE	SSD	Mon, Feb 26, 2001	12.69	12.88	12.69	12.82
849	NYSE	SSD	Fri, Feb 23, 2001	12.63	12.70	12.51	12.68
848	NYSE	SSD	Thu, Feb 22, 2001	12.70	12.73	12.63	12.63
847	NYSE	SSD	Wed, Feb 21, 2001	12.43	12.75	12.43	12.73
846	NYSE	SSD	Tue, Feb 20, 2001	12.46	12.46	12.43	12.43
845	NYSE	SSD	Fri, Feb 16, 2001	12.44	12.46	12.43	12.44
844	NYSE	SSD	Thu, Feb 15, 2001	12.44	12.48	12.44	12.46
843	NYSE	SSD	Wed, Feb 14, 2001	12.54	12.54	12.44	12.48
842	NYSE	SSD	Tue, Feb 13, 2001	12.69	12.88	12.58	12.60
841	NYSE	SSD	Mon, Feb 12, 2001	12.50	12.69	12.50	12.69
840	NYSE	SSD	Fri, Feb 9, 2001	12.98	12.98	12.43	12.49
839	NYSE	SSD	Thu, Feb 8, 2001	13.20	13.20	12.98	12.98
838	NYSE	SSD	Wed, Feb 7, 2001	13.48	13.50	13.25	13.25
837	NYSE	SSD	Tue, Feb 6, 2001	13.61	13.63	13.49	13.50
836	NYSE	SSD	Mon, Feb 5, 2001	13.40	13.63	13.40	13.61
835	NYSE	SSD	Fri, Feb 2, 2001	13.30	13.43	13.30	13.40
834	NYSE	SSD	Thu, Feb 1, 2001	13.08	13.28	12.99	13.28
833	NYSE	SSD	Wed, Jan 31, 2001	12.88	13.16	12.88	13.14
832	NYSE	SSD	Tue, Jan 30, 2001	12.74	12.90	12.74	12.90
831	NYSE	SSD	Mon, Jan 29, 2001	12.56	12.73	12.53	12.73
830	NYSE	SSD	Fri, Jan 26, 2001	12.83	12.83	12.45	12.59
829	NYSE	SSD	Thu, Jan 25, 2001	13.06	13.25	13.06	13.20
828	NYSE	SSD	Wed, Jan 24, 2001	13.13	13.13	13.08	13.08
827	NYSE	SSD	Tue, Jan 23, 2001	13.19	13.25	13.09	13.13
826	NYSE	SSD	Mon, Jan 22, 2001	13.39	13.39	13.22	13.22
825	NYSE	SSD	Fri, Jan 19, 2001	13.47	13.50	13.41	13.42
824	NYSE	SSD	Thu, Jan 18, 2001	13.66	13.69	13.59	13.69
823	NYSE	SSD	Wed, Jan 17, 2001	13.69	13.78	13.61	13.63
822	NYSE	SSD	Tue, Jan 16, 2001	13.50	13.81	13.42	13.70
821	NYSE	SSD	Fri, Jan 12, 2001	13.22	13.73	13.19	13.50
820	NYSE	SSD	Thu, Jan 11, 2001	13.00	13.25	13.00	13.25
819	NYSE	SSD	Wed, Jan 10, 2001	12.86	13.02	12.83	13.00
818	NYSE	SSD	Tue, Jan 9, 2001	12.80	12.91	12.80	12.84
817	NYSE	SSD	Mon, Jan 8, 2001	12.83	12.83	12.70	12.73
816	NYSE	SSD	Fri, Jan 5, 2001	12.95	12.98	12.81	12.83
815	NYSE	SSD	Thu, Jan 4, 2001	12.94	13.00	12.92	12.95
814	NYSE	SSD	Wed, Jan 3, 2001	12.53	12.94	12.53	12.94
813	NYSE	SSD	Tue, Jan 2, 2001	12.73	12.73	12.48	12.56
812	NYSE	SSD	Fri, Dec 29, 2000	12.72	12.81	12.69	12.75
811	NYSE	SSD	Thu, Dec 28, 2000	12.59	12.78	12.56	12.72
810	NYSE	SSD	Wed, Dec 27, 2000	12.30	12.59	12.30	12.59
809	NYSE	SSD	Tue, Dec 26, 2000	12.47	12.48	12.28	12.28
808	NYSE	SSD	Fri, Dec 22, 2000	11.98	12.47	11.98	12.47
807	NYSE	SSD	Thu, Dec 21, 2000	12.13	12.13	11.94	11.97
806	NYSE	SSD	Wed, Dec 20, 2000	12.30	12.30	12.13	12.13
805	NYSE	SSD	Tue, Dec 19, 2000	12.16	12.56	12.16	12.34
804	NYSE	SSD	Mon, Dec 18, 2000	11.81	12.19	11.78	12.19
803	NYSE	SSD	Fri, Dec 15, 2000	11.56	11.81	11.56	11.81
802	NYSE	SSD	Thu, Dec 14, 2000	11.98	11.98	11.56	11.59
801	NYSE	SSD	Wed, Dec 13, 2000	11.95	12.00	11.84	12.00
800	NYSE	SSD	Tue, Dec 12, 2000	11.95	12.00	11.94	11.95
799	NYSE	SSD	Mon, Dec 11, 2000	11.86	12.00	11.86	12.00
798	NYSE	SSD	Fri, Dec 8, 2000	11.75	11.89	11.72	11.89
797	NYSE	SSD	Thu, Dec 7, 2000	11.69	11.84	11.69	11.78
796	NYSE	SSD	Wed, Dec 6, 2000	11.80	11.84	11.66	11.66
795	NYSE	SSD	Tue, Dec 5, 2000	11.70	11.81	11.66	11.81
794	NYSE	SSD	Mon, Dec 4, 2000	11.72	11.75	11.69	11.69
793	NYSE	SSD	Fri, Dec 1, 2000	11.88	11.91	11.73	11.73
792	NYSE	SSD	Thu, Nov 30, 2000	11.75	11.94	11.72	11.84
791	NYSE	SSD	Wed, Nov 29, 2000	11.75	11.75	11.66	11.75
790	NYSE	SSD	Tue, Nov 28, 2000	11.69	11.77	11.64	11.75
789	NYSE	SSD	Mon, Nov 27, 2000	11.27	11.64	11.27	11.63
788	NYSE	SSD	Fri, Nov 24, 2000	11.09	11.22	11.09	11.22
787	NYSE	SSD	Wed, Nov 22, 2000	11.10	11.16	11.05	11.09
786	NYSE	SSD	Tue, Nov 21, 2000	11.13	11.16	11.09	11.09
785	NYSE	SSD	Mon, Nov 20, 2000	11.06	11.09	11.03	11.09
784	NYSE	SSD	Fri, Nov 17, 2000	11.00	11.08	11.00	11.06
783	NYSE	SSD	Thu, Nov 16, 2000	11.02	11.02	10.94	10.95
782	NYSE	SSD	Wed, Nov 15, 2000	10.97	11.00	10.97	10.98
781	NYSE	SSD	Tue, Nov 14, 2000	10.61	10.94	10.61	10.94
780	NYSE	SSD	Mon, Nov 13, 2000	10.52	10.61	10.52	10.61
779	NYSE	SSD	Fri, Nov 10, 2000	10.50	10.52	10.50	10.52
778	NYSE	SSD	Thu, Nov 9, 2000	10.50	10.50	10.36	10.50
777	NYSE	SSD	Wed, Nov 8, 2000	10.47	10.56	10.47	10.53
776	NYSE	SSD	Tue, Nov 7, 2000	10.53	10.53	10.42	10.44
775	NYSE	SSD	Mon, Nov 6, 2000	10.66	10.66	10.58	10.59
774	NYSE	SSD	Fri, Nov 3, 2000	10.73	10.73	10.63	10.64
773	NYSE	SSD	Thu, Nov 2, 2000	10.66	10.69	10.64	10.67
772	NYSE	SSD	Wed, Nov 1, 2000	10.67	10.69	10.61	10.66
771	NYSE	SSD	Tue, Oct 31, 2000	10.77	10.77	10.59	10.66
770	NYSE	SSD	Mon, Oct 30, 2000	10.77	10.77	10.72	10.77
769	NYSE	SSD	Fri, Oct 27, 2000	10.80	10.86	10.72	10.80
768	NYSE	SSD	Thu, Oct 26, 2000	10.78	10.86	10.78	10.84
767	NYSE	SSD	Wed, Oct 25, 2000	10.88	10.88	10.80	10.83
766	NYSE	SSD	Tue, Oct 24, 2000	11.00	11.01	10.97	10.97
765	NYSE	SSD	Mon, Oct 23, 2000	10.91	11.03	10.91	11.00
764	NYSE	SSD	Fri, Oct 20, 2000	11.16	11.16	11.14	11.14
763	NYSE	SSD	Thu, Oct 19, 2000	11.13	11.17	11.08	11.16
762	NYSE	SSD	Wed, Oct 18, 2000	11.05	11.09	11.05	11.09
761	NYSE	SSD	Tue, Oct 17, 2000	11.22	11.22	11.05	11.05
760	NYSE	SSD	Mon, Oct 16, 2000	11.22	11.28	11.22	11.22
759	NYSE	SSD	Fri, Oct 13, 2000	11.25	11.27	11.23	11.25
758	NYSE	SSD	Thu, Oct 12, 2000	11.38	11.39	11.30	11.31
757	NYSE	SSD	Wed, Oct 11, 2000	11.38	11.41	11.36	11.41
756	NYSE	SSD	Tue, Oct 10, 2000	11.48	11.50	11.39	11.41
755	NYSE	SSD	Mon, Oct 9, 2000	11.38	11.50	11.38	11.50
754	NYSE	SSD	Fri, Oct 6, 2000	11.36	11.50	11.34	11.38
753	NYSE	SSD	Thu, Oct 5, 2000	11.41	11.41	11.36	11.36
752	NYSE	SSD	Wed, Oct 4, 2000	11.17	11.41	11.17	11.41
751	NYSE	SSD	Tue, Oct 3, 2000	11.13	11.19	11.11	11.17
750	NYSE	SSD	Mon, Oct 2, 2000	11.22	11.25	11.08	11.08
749	NYSE	SSD	Fri, Sep 29, 2000	11.23	11.23	11.17	11.17
748	NYSE	SSD	Thu, Sep 28, 2000	11.20	11.28	11.14	11.20
747	NYSE	SSD	Wed, Sep 27, 2000	11.25	11.27	11.19	11.19
746	NYSE	SSD	Tue, Sep 26, 2000	11.28	11.28	11.22	11.22
745	NYSE	SSD	Mon, Sep 25, 2000	11.20	11.30	11.19	11.25
744	NYSE	SSD	Fri, Sep 22, 2000	11.22	11.22	11.13	11.14
743	NYSE	SSD	Thu, Sep 21, 2000	11.22	11.23	11.22	11.22
742	NYSE	SSD	Wed, Sep 20, 2000	11.13	11.22	11.13	11.22
741	NYSE	SSD	Tue, Sep 19, 2000	11.39	11.39	11.16	11.16
740	NYSE	SSD	Mon, Sep 18, 2000	11.59	11.59	11.44	11.44
739	NYSE	SSD	Fri, Sep 15, 2000	11.36	11.61	11.36	11.61
738	NYSE	SSD	Thu, Sep 14, 2000	11.45	11.48	11.42	11.42
737	NYSE	SSD	Wed, Sep 13, 2000	11.75	11.75	11.44	11.44
736	NYSE	SSD	Tue, Sep 12, 2000	11.77	11.80	11.63	11.63
735	NYSE	SSD	Mon, Sep 11, 2000	11.83	11.84	11.75	11.75
734	NYSE	SSD	Fri, Sep 8, 2000	11.86	11.86	11.80	11.83
733	NYSE	SSD	Thu, Sep 7, 2000	11.88	11.88	11.75	11.84
732	NYSE	SSD	Wed, Sep 6, 2000	11.72	11.86	11.72	11.84
731	NYSE	SSD	Tue, Sep 5, 2000	11.80	11.80	11.50	11.75
730	NYSE	SSD	Fri, Sep 1, 2000	11.81	11.83	11.80	11.81
729	NYSE	SSD	Thu, Aug 31, 2000	11.63	11.75	11.63	11.75
728	NYSE	SSD	Wed, Aug 30, 2000	11.67	11.70	11.63	11.64
727	NYSE	SSD	Tue, Aug 29, 2000	11.55	11.69	11.53	11.69
726	NYSE	SSD	Mon, Aug 28, 2000	11.52	11.53	11.47	11.53
725	NYSE	SSD	Fri, Aug 25, 2000	11.31	11.47	11.31	11.47
724	NYSE	SSD	Thu, Aug 24, 2000	11.41	11.41	11.31	11.33
723	NYSE	SSD	Wed, Aug 23, 2000	11.34	11.38	11.34	11.38
722	NYSE	SSD	Tue, Aug 22, 2000	11.36	11.36	11.33	11.36
721	NYSE	SSD	Mon, Aug 21, 2000	11.42	11.44	11.31	11.33
720	NYSE	SSD	Fri, Aug 18, 2000	11.33	11.50	11.31	11.47
719	NYSE	SSD	Thu, Aug 17, 2000	11.33	11.33	11.28	11.30
718	NYSE	SSD	Wed, Aug 16, 2000	11.28	11.33	11.28	11.31
717	NYSE	SSD	Tue, Aug 15, 2000	11.41	11.41	11.25	11.25
716	NYSE	SSD	Mon, Aug 14, 2000	11.59	11.61	11.36	11.41
715	NYSE	SSD	Fri, Aug 11, 2000	11.72	11.72	11.64	11.64
714	NYSE	SSD	Thu, Aug 10, 2000	11.81	11.81	11.72	11.72
713	NYSE	SSD	Wed, Aug 9, 2000	11.94	11.98	11.81	11.81
712	NYSE	SSD	Tue, Aug 8, 2000	12.17	12.17	11.98	11.98
711	NYSE	SSD	Mon, Aug 7, 2000	12.17	12.25	12.17	12.17
710	NYSE	SSD	Fri, Aug 4, 2000	12.16	12.17	12.11	12.17
709	NYSE	SSD	Thu, Aug 3, 2000	12.20	12.25	12.19	12.19
708	NYSE	SSD	Wed, Aug 2, 2000	12.25	12.25	12.14	12.20
707	NYSE	SSD	Tue, Aug 1, 2000	12.25	12.28	12.25	12.25
706	NYSE	SSD	Mon, Jul 31, 2000	12.38	12.38	12.19	12.25
705	NYSE	SSD	Fri, Jul 28, 2000	12.38	12.41	12.38	12.38
704	NYSE	SSD	Thu, Jul 27, 2000	12.38	12.41	12.25	12.38
703	NYSE	SSD	Wed, Jul 26, 2000	12.36	12.41	12.33	12.41
702	NYSE	SSD	Tue, Jul 25, 2000	12.25	12.34	12.25	12.34
701	NYSE	SSD	Mon, Jul 24, 2000	12.25	12.25	12.06	12.22
700	NYSE	SSD	Fri, Jul 21, 2000	12.59	12.61	12.28	12.28
699	NYSE	SSD	Thu, Jul 20, 2000	12.70	12.78	12.70	12.72
698	NYSE	SSD	Wed, Jul 19, 2000	12.77	12.81	12.70	12.70
697	NYSE	SSD	Tue, Jul 18, 2000	12.66	12.72	12.66	12.72
696	NYSE	SSD	Mon, Jul 17, 2000	12.48	12.63	12.40	12.58
695	NYSE	SSD	Fri, Jul 14, 2000	12.39	12.48	12.34	12.48
694	NYSE	SSD	Thu, Jul 13, 2000	12.58	12.58	12.41	12.44
693	NYSE	SSD	Wed, Jul 12, 2000	12.58	12.64	12.56	12.61
692	NYSE	SSD	Tue, Jul 11, 2000	12.45	12.63	12.45	12.58
691	NYSE	SSD	Mon, Jul 10, 2000	12.61	12.61	12.44	12.44
690	NYSE	SSD	Fri, Jul 7, 2000	12.28	12.73	12.28	12.61
689	NYSE	SSD	Thu, Jul 6, 2000	12.13	12.30	12.13	12.30
688	NYSE	SSD	Wed, Jul 5, 2000	12.13	12.19	12.09	12.14
687	NYSE	SSD	Mon, Jul 3, 2000	11.98	12.06	11.98	12.06
686	NYSE	SSD	Fri, Jun 30, 2000	12.48	12.53	11.95	11.95
685	NYSE	SSD	Thu, Jun 29, 2000	13.25	13.25	12.55	12.55
684	NYSE	SSD	Wed, Jun 28, 2000	12.33	13.25	12.33	13.25
683	NYSE	SSD	Tue, Jun 27, 2000	12.13	12.33	12.13	12.33
682	NYSE	SSD	Mon, Jun 26, 2000	11.94	12.09	11.94	12.09
681	NYSE	SSD	Fri, Jun 23, 2000	11.80	11.91	11.77	11.89
680	NYSE	SSD	Thu, Jun 22, 2000	11.89	11.95	11.83	11.83
679	NYSE	SSD	Wed, Jun 21, 2000	11.80	11.86	11.75	11.84
678	NYSE	SSD	Tue, Jun 20, 2000	11.59	11.84	11.59	11.77
677	NYSE	SSD	Mon, Jun 19, 2000	11.47	11.61	11.47	11.61
676	NYSE	SSD	Fri, Jun 16, 2000	11.50	11.55	11.41	11.50
675	NYSE	SSD	Thu, Jun 15, 2000	11.41	11.66	11.41	11.50
674	NYSE	SSD	Wed, Jun 14, 2000	11.75	11.83	11.39	11.42
673	NYSE	SSD	Tue, Jun 13, 2000	11.94	11.95	11.72	11.75
672	NYSE	SSD	Mon, Jun 12, 2000	12.20	12.20	11.92	11.97
671	NYSE	SSD	Fri, Jun 9, 2000	12.03	12.17	12.03	12.17
670	NYSE	SSD	Thu, Jun 8, 2000	12.00	12.02	11.98	12.00
669	NYSE	SSD	Wed, Jun 7, 2000	11.95	12.05	11.94	12.05
668	NYSE	SSD	Tue, Jun 6, 2000	11.81	11.95	11.81	11.95
667	NYSE	SSD	Mon, Jun 5, 2000	11.77	11.86	11.77	11.86
666	NYSE	SSD	Fri, Jun 2, 2000	11.94	11.94	11.81	11.81
665	NYSE	SSD	Thu, Jun 1, 2000	11.86	11.94	11.81	11.88
664	NYSE	SSD	Wed, May 31, 2000	11.75	11.91	11.75	11.91
663	NYSE	SSD	Tue, May 30, 2000	11.55	11.75	11.55	11.75
662	NYSE	SSD	Fri, May 26, 2000	11.53	11.53	11.48	11.52
661	NYSE	SSD	Thu, May 25, 2000	11.67	11.67	11.56	11.58
660	NYSE	SSD	Wed, May 24, 2000	11.47	11.63	11.47	11.63
659	NYSE	SSD	Tue, May 23, 2000	11.50	11.53	11.47	11.50
658	NYSE	SSD	Mon, May 22, 2000	11.59	11.59	11.45	11.50
657	NYSE	SSD	Fri, May 19, 2000	11.59	11.59	11.53	11.55
656	NYSE	SSD	Thu, May 18, 2000	11.52	11.59	11.50	11.58
655	NYSE	SSD	Wed, May 17, 2000	11.50	11.52	11.50	11.52
654	NYSE	SSD	Tue, May 16, 2000	11.63	11.77	11.50	11.53
653	NYSE	SSD	Mon, May 15, 2000	11.56	11.69	11.55	11.63
652	NYSE	SSD	Fri, May 12, 2000	11.53	11.58	11.50	11.53
651	NYSE	SSD	Thu, May 11, 2000	11.63	11.70	11.45	11.53
650	NYSE	SSD	Wed, May 10, 2000	11.66	11.67	11.63	11.64
649	NYSE	SSD	Tue, May 9, 2000	11.47	11.66	11.44	11.66
648	NYSE	SSD	Mon, May 8, 2000	11.38	11.47	11.38	11.47
647	NYSE	SSD	Fri, May 5, 2000	11.36	11.41	11.27	11.34
646	NYSE	SSD	Thu, May 4, 2000	11.27	11.36	11.27	11.36
645	NYSE	SSD	Wed, May 3, 2000	11.25	11.31	11.25	11.27
644	NYSE	SSD	Tue, May 2, 2000	11.25	11.34	11.23	11.25
643	NYSE	SSD	Mon, May 1, 2000	11.31	11.31	11.23	11.25
642	NYSE	SSD	Fri, Apr 28, 2000	11.27	11.33	11.25	11.31
641	NYSE	SSD	Thu, Apr 27, 2000	11.03	11.20	11.00	11.20
640	NYSE	SSD	Wed, Apr 26, 2000	10.75	11.05	10.75	11.03
639	NYSE	SSD	Tue, Apr 25, 2000	10.47	10.75	10.47	10.75
638	NYSE	SSD	Mon, Apr 24, 2000	10.36	10.52	10.36	10.50
637	NYSE	SSD	Thu, Apr 20, 2000	10.19	10.31	10.16	10.30
636	NYSE	SSD	Wed, Apr 19, 2000	10.09	10.19	10.09	10.19
635	NYSE	SSD	Tue, Apr 18, 2000	10.05	10.14	10.05	10.11
634	NYSE	SSD	Mon, Apr 17, 2000	10.03	10.05	9.94	10.00
633	NYSE	SSD	Fri, Apr 14, 2000	10.19	10.20	10.00	10.03
632	NYSE	SSD	Thu, Apr 13, 2000	10.16	10.22	10.13	10.19
631	NYSE	SSD	Wed, Apr 12, 2000	10.25	10.28	10.13	10.16
630	NYSE	SSD	Tue, Apr 11, 2000	10.22	10.31	10.16	10.25
629	NYSE	SSD	Mon, Apr 10, 2000	10.13	10.25	10.13	10.25
628	NYSE	SSD	Fri, Apr 7, 2000	10.22	10.34	10.13	10.13
627	NYSE	SSD	Thu, Apr 6, 2000	10.19	10.36	10.14	10.19
626	NYSE	SSD	Wed, Apr 5, 2000	9.83	10.25	9.81	10.25
625	NYSE	SSD	Tue, Apr 4, 2000	9.89	9.89	9.70	9.83
624	NYSE	SSD	Mon, Apr 3, 2000	9.88	9.97	9.81	9.84
623	NYSE	SSD	Fri, Mar 31, 2000	10.00	10.02	9.80	9.88
622	NYSE	SSD	Thu, Mar 30, 2000	10.41	10.41	10.06	10.06
621	NYSE	SSD	Wed, Mar 29, 2000	10.50	10.56	10.44	10.45
620	NYSE	SSD	Tue, Mar 28, 2000	10.92	10.92	10.38	10.48
619	NYSE	SSD	Mon, Mar 27, 2000	11.16	11.16	10.89	10.92
618	NYSE	SSD	Fri, Mar 24, 2000	11.16	11.19	11.11	11.19
617	NYSE	SSD	Thu, Mar 23, 2000	11.19	11.19	11.11	11.16
616	NYSE	SSD	Wed, Mar 22, 2000	11.25	11.25	11.20	11.20
615	NYSE	SSD	Tue, Mar 21, 2000	11.20	11.30	11.19	11.23
614	NYSE	SSD	Mon, Mar 20, 2000	11.25	11.31	11.17	11.23
613	NYSE	SSD	Fri, Mar 17, 2000	11.36	11.50	11.23	11.25
612	NYSE	SSD	Thu, Mar 16, 2000	10.97	11.41	10.97	11.41
611	NYSE	SSD	Wed, Mar 15, 2000	10.95	10.98	10.88	10.98
610	NYSE	SSD	Tue, Mar 14, 2000	11.14	11.19	10.97	11.02
609	NYSE	SSD	Mon, Mar 13, 2000	11.14	11.20	11.09	11.16
608	NYSE	SSD	Fri, Mar 10, 2000	11.03	11.16	10.97	11.09
607	NYSE	SSD	Thu, Mar 9, 2000	10.88	11.09	10.86	11.06
606	NYSE	SSD	Wed, Mar 8, 2000	10.53	10.91	10.53	10.86
605	NYSE	SSD	Tue, Mar 7, 2000	10.47	10.56	10.47	10.56
604	NYSE	SSD	Mon, Mar 6, 2000	10.25	10.48	10.25	10.41
603	NYSE	SSD	Fri, Mar 3, 2000	10.38	10.41	10.25	10.27
602	NYSE	SSD	Thu, Mar 2, 2000	10.67	10.67	10.25	10.36
601	NYSE	SSD	Wed, Mar 1, 2000	10.56	10.64	10.56	10.64
600	NYSE	SSD	Tue, Feb 29, 2000	10.33	10.59	10.31	10.59
599	NYSE	SSD	Mon, Feb 28, 2000	9.98	10.27	9.97	10.27
598	NYSE	SSD	Fri, Feb 25, 2000	9.78	10.09	9.78	9.98
597	NYSE	SSD	Thu, Feb 24, 2000	9.72	9.91	9.64	9.84
596	NYSE	SSD	Wed, Feb 23, 2000	9.72	9.75	9.72	9.75
595	NYSE	SSD	Tue, Feb 22, 2000	9.78	9.78	9.67	9.75
594	NYSE	SSD	Fri, Feb 18, 2000	9.88	10.05	9.78	9.78
593	NYSE	SSD	Thu, Feb 17, 2000	9.69	9.92	9.69	9.84
592	NYSE	SSD	Wed, Feb 16, 2000	9.69	9.75	9.63	9.75
591	NYSE	SSD	Tue, Feb 15, 2000	9.70	9.75	9.67	9.75
590	NYSE	SSD	Mon, Feb 14, 2000	9.72	9.77	9.69	9.73
589	NYSE	SSD	Fri, Feb 11, 2000	9.75	9.77	9.69	9.75
588	NYSE	SSD	Thu, Feb 10, 2000	9.94	9.94	9.75	9.77
587	NYSE	SSD	Wed, Feb 9, 2000	9.92	9.95	9.91	9.91
586	NYSE	SSD	Tue, Feb 8, 2000	9.97	10.00	9.89	9.94
585	NYSE	SSD	Mon, Feb 7, 2000	10.09	10.13	9.97	9.97
584	NYSE	SSD	Fri, Feb 4, 2000	9.77	10.06	9.73	10.06
583	NYSE	SSD	Thu, Feb 3, 2000	9.72	9.81	9.72	9.75
582	NYSE	SSD	Wed, Feb 2, 2000	9.80	9.80	9.72	9.72
581	NYSE	SSD	Tue, Feb 1, 2000	9.84	9.91	9.83	9.86
580	NYSE	SSD	Mon, Jan 31, 2000	9.91	9.92	9.84	9.84
579	NYSE	SSD	Fri, Jan 28, 2000	10.00	10.08	9.86	9.88
578	NYSE	SSD	Thu, Jan 27, 2000	10.00	10.00	9.55	9.75
577	NYSE	SSD	Wed, Jan 26, 2000	9.88	10.00	9.88	10.00
576	NYSE	SSD	Tue, Jan 25, 2000	9.86	9.91	9.75	9.91
575	NYSE	SSD	Mon, Jan 24, 2000	10.05	10.09	9.83	9.86
574	NYSE	SSD	Fri, Jan 21, 2000	10.17	10.20	10.08	10.08
573	NYSE	SSD	Thu, Jan 20, 2000	10.16	10.25	10.14	10.20
572	NYSE	SSD	Wed, Jan 19, 2000	10.11	10.16	10.11	10.16
571	NYSE	SSD	Tue, Jan 18, 2000	10.13	10.13	10.06	10.11
570	NYSE	SSD	Fri, Jan 14, 2000	10.23	10.23	10.17	10.17
569	NYSE	SSD	Thu, Jan 13, 2000	10.23	10.28	10.19	10.23
568	NYSE	SSD	Wed, Jan 12, 2000	10.55	10.55	10.22	10.22
567	NYSE	SSD	Tue, Jan 11, 2000	10.91	10.91	10.55	10.58
566	NYSE	SSD	Mon, Jan 10, 2000	11.02	11.06	10.91	10.91
565	NYSE	SSD	Fri, Jan 7, 2000	10.80	11.00	10.80	10.98
564	NYSE	SSD	Thu, Jan 6, 2000	10.78	10.83	10.75	10.81
563	NYSE	SSD	Wed, Jan 5, 2000	10.63	10.94	10.48	10.81
562	NYSE	SSD	Tue, Jan 4, 2000	10.75	10.75	10.55	10.59
561	NYSE	SSD	Mon, Jan 3, 2000	10.98	10.98	10.72	10.80
560	NYSE	SSD	Fri, Dec 31, 1999	10.72	10.94	10.72	10.94
559	NYSE	SSD	Thu, Dec 30, 1999	10.75	10.88	10.64	10.72
558	NYSE	SSD	Wed, Dec 29, 1999	10.78	10.80	10.72	10.78
557	NYSE	SSD	Tue, Dec 28, 1999	10.80	10.81	10.72	10.77
556	NYSE	SSD	Mon, Dec 27, 1999	10.59	11.13	10.53	11.13
555	NYSE	SSD	Thu, Dec 23, 1999	10.30	10.39	10.30	10.38
554	NYSE	SSD	Wed, Dec 22, 1999	10.22	10.25	10.19	10.25
553	NYSE	SSD	Tue, Dec 21, 1999	10.31	10.31	10.16	10.20
552	NYSE	SSD	Mon, Dec 20, 1999	10.44	10.44	10.25	10.36
551	NYSE	SSD	Fri, Dec 17, 1999	10.34	10.53	10.34	10.38
550	NYSE	SSD	Thu, Dec 16, 1999	10.34	10.36	10.33	10.36
549	NYSE	SSD	Wed, Dec 15, 1999	10.16	10.30	10.16	10.28
548	NYSE	SSD	Tue, Dec 14, 1999	10.39	10.39	10.13	10.13
547	NYSE	SSD	Mon, Dec 13, 1999	10.47	10.53	10.44	10.45
546	NYSE	SSD	Fri, Dec 10, 1999	10.53	10.58	10.38	10.44
545	NYSE	SSD	Thu, Dec 9, 1999	10.67	10.75	10.58	10.58
544	NYSE	SSD	Wed, Dec 8, 1999	10.53	10.67	10.53	10.67
543	NYSE	SSD	Tue, Dec 7, 1999	10.78	10.80	10.53	10.53
542	NYSE	SSD	Mon, Dec 6, 1999	10.72	10.81	10.72	10.81
541	NYSE	SSD	Fri, Dec 3, 1999	10.63	10.72	10.63	10.69
540	NYSE	SSD	Thu, Dec 2, 1999	10.23	10.58	10.23	10.58
539	NYSE	SSD	Wed, Dec 1, 1999	10.38	10.38	10.19	10.23
538	NYSE	SSD	Tue, Nov 30, 1999	10.59	10.59	10.39	10.42
537	NYSE	SSD	Mon, Nov 29, 1999	10.64	10.64	10.50	10.58
536	NYSE	SSD	Fri, Nov 26, 1999	10.89	10.92	10.66	10.70
535	NYSE	SSD	Wed, Nov 24, 1999	10.63	10.91	10.63	10.89
534	NYSE	SSD	Tue, Nov 23, 1999	10.58	10.73	10.58	10.59
533	NYSE	SSD	Mon, Nov 22, 1999	10.56	10.63	10.50	10.58
532	NYSE	SSD	Fri, Nov 19, 1999	10.20	10.53	10.20	10.53
531	NYSE	SSD	Thu, Nov 18, 1999	10.13	10.19	10.13	10.17
530	NYSE	SSD	Wed, Nov 17, 1999	9.91	10.20	9.91	10.14
529	NYSE	SSD	Tue, Nov 16, 1999	9.92	9.92	9.77	9.88
528	NYSE	SSD	Mon, Nov 15, 1999	9.92	9.94	9.78	9.94
527	NYSE	SSD	Fri, Nov 12, 1999	9.94	9.98	9.92	9.97
526	NYSE	SSD	Thu, Nov 11, 1999	10.08	10.08	10.00	10.00
525	NYSE	SSD	Wed, Nov 10, 1999	10.00	10.02	9.84	10.02
524	NYSE	SSD	Tue, Nov 9, 1999	9.97	9.98	9.92	9.98
523	NYSE	SSD	Mon, Nov 8, 1999	9.89	10.03	9.89	9.94
522	NYSE	SSD	Fri, Nov 5, 1999	9.83	9.86	9.78	9.84
521	NYSE	SSD	Thu, Nov 4, 1999	10.19	10.19	9.50	9.80
520	NYSE	SSD	Wed, Nov 3, 1999	10.14	10.17	10.13	10.16
519	NYSE	SSD	Tue, Nov 2, 1999	10.47	10.47	10.14	10.14
518	NYSE	SSD	Mon, Nov 1, 1999	10.17	10.44	10.17	10.41
517	NYSE	SSD	Fri, Oct 29, 1999	10.13	10.26	10.13	10.14
516	NYSE	SSD	Thu, Oct 28, 1999	10.02	10.23	10.02	10.06
515	NYSE	SSD	Wed, Oct 27, 1999	10.13	10.13	9.97	9.98
514	NYSE	SSD	Tue, Oct 26, 1999	10.38	10.38	10.08	10.08
513	NYSE	SSD	Mon, Oct 25, 1999	10.80	10.80	10.44	10.45
512	NYSE	SSD	Fri, Oct 22, 1999	11.05	11.05	10.72	10.75
511	NYSE	SSD	Thu, Oct 21, 1999	11.41	11.41	11.11	11.11
510	NYSE	SSD	Wed, Oct 20, 1999	11.44	11.44	11.31	11.39
509	NYSE	SSD	Tue, Oct 19, 1999	11.36	11.50	11.36	11.48
508	NYSE	SSD	Mon, Oct 18, 1999	11.64	11.72	11.36	11.36
507	NYSE	SSD	Fri, Oct 15, 1999	11.72	11.77	11.70	11.70
506	NYSE	SSD	Thu, Oct 14, 1999	11.59	11.72	11.59	11.70
505	NYSE	SSD	Wed, Oct 13, 1999	11.50	11.72	11.50	11.59
504	NYSE	SSD	Tue, Oct 12, 1999	11.47	11.47	11.42	11.47
503	NYSE	SSD	Mon, Oct 11, 1999	11.25	11.47	11.25	11.47
502	NYSE	SSD	Fri, Oct 8, 1999	11.28	11.30	11.22	11.30
501	NYSE	SSD	Thu, Oct 7, 1999	11.14	11.25	11.14	11.25
500	NYSE	SSD	Wed, Oct 6, 1999	10.98	11.09	10.98	11.09
499	NYSE	SSD	Tue, Oct 5, 1999	11.16	11.16	10.95	11.00
498	NYSE	SSD	Mon, Oct 4, 1999	11.59	11.59	11.20	11.22
497	NYSE	SSD	Fri, Oct 1, 1999	11.72	11.75	11.56	11.56
496	NYSE	SSD	Thu, Sep 30, 1999	11.58	11.72	11.58	11.72
495	NYSE	SSD	Wed, Sep 29, 1999	11.75	11.75	11.53	11.53
494	NYSE	SSD	Tue, Sep 28, 1999	11.72	11.75	11.72	11.75
493	NYSE	SSD	Mon, Sep 27, 1999	11.38	11.69	11.38	11.69
492	NYSE	SSD	Fri, Sep 24, 1999	11.59	11.59	11.28	11.33
491	NYSE	SSD	Thu, Sep 23, 1999	11.81	11.81	11.67	11.69
490	NYSE	SSD	Wed, Sep 22, 1999	12.45	12.45	11.78	11.78
489	NYSE	SSD	Tue, Sep 21, 1999	12.50	12.50	12.44	12.44
488	NYSE	SSD	Mon, Sep 20, 1999	12.50	12.55	12.50	12.53
487	NYSE	SSD	Fri, Sep 17, 1999	12.50	12.55	12.50	12.53
486	NYSE	SSD	Thu, Sep 16, 1999	12.56	12.59	12.55	12.55
485	NYSE	SSD	Wed, Sep 15, 1999	12.64	12.64	12.56	12.59
484	NYSE	SSD	Tue, Sep 14, 1999	12.80	12.80	12.61	12.61
483	NYSE	SSD	Mon, Sep 13, 1999	12.84	12.86	12.84	12.86
482	NYSE	SSD	Fri, Sep 10, 1999	12.81	12.86	12.81	12.86
481	NYSE	SSD	Thu, Sep 9, 1999	12.91	12.91	12.86	12.86
480	NYSE	SSD	Wed, Sep 8, 1999	13.00	13.00	12.88	12.91
479	NYSE	SSD	Tue, Sep 7, 1999	12.91	13.03	12.91	13.03
478	NYSE	SSD	Fri, Sep 3, 1999	12.88	12.92	12.83	12.88
477	NYSE	SSD	Thu, Sep 2, 1999	12.61	12.83	12.61	12.83
476	NYSE	SSD	Wed, Sep 1, 1999	12.86	12.86	12.67	12.67
475	NYSE	SSD	Tue, Aug 31, 1999	12.98	12.98	12.80	12.88
474	NYSE	SSD	Mon, Aug 30, 1999	13.11	13.11	12.95	13.00
473	NYSE	SSD	Fri, Aug 27, 1999	12.89	13.08	12.89	13.08
472	NYSE	SSD	Thu, Aug 26, 1999	12.94	12.94	12.88	12.92
471	NYSE	SSD	Wed, Aug 25, 1999	13.05	13.05	12.88	12.91
470	NYSE	SSD	Tue, Aug 24, 1999	13.13	13.13	13.03	13.05
469	NYSE	SSD	Mon, Aug 23, 1999	13.13	13.13	13.13	13.13
468	NYSE	SSD	Fri, Aug 20, 1999	13.06	13.13	13.06	13.13
467	NYSE	SSD	Thu, Aug 19, 1999	13.25	13.25	13.00	13.02
466	NYSE	SSD	Wed, Aug 18, 1999	13.13	13.28	13.13	13.25
465	NYSE	SSD	Tue, Aug 17, 1999	12.86	13.00	12.84	13.00
464	NYSE	SSD	Mon, Aug 16, 1999	12.81	12.84	12.78	12.81
463	NYSE	SSD	Fri, Aug 13, 1999	13.00	13.06	12.81	12.81
462	NYSE	SSD	Thu, Aug 12, 1999	12.97	13.00	12.97	13.00
461	NYSE	SSD	Wed, Aug 11, 1999	12.69	12.94	12.69	12.94
460	NYSE	SSD	Tue, Aug 10, 1999	12.55	12.69	12.44	12.69
459	NYSE	SSD	Mon, Aug 9, 1999	12.50	12.50	12.47	12.48
458	NYSE	SSD	Fri, Aug 6, 1999	12.52	12.52	12.48	12.48
457	NYSE	SSD	Thu, Aug 5, 1999	12.47	12.55	12.42	12.52
456	NYSE	SSD	Wed, Aug 4, 1999	12.66	12.69	12.44	12.47
455	NYSE	SSD	Tue, Aug 3, 1999	12.70	12.73	12.69	12.72
454	NYSE	SSD	Mon, Aug 2, 1999	12.81	12.84	12.73	12.73
453	NYSE	SSD	Fri, Jul 30, 1999	12.81	12.84	12.77	12.84
452	NYSE	SSD	Thu, Jul 29, 1999	12.91	12.91	12.78	12.80
451	NYSE	SSD	Wed, Jul 28, 1999	12.88	12.97	12.88	12.91
450	NYSE	SSD	Tue, Jul 27, 1999	12.88	12.92	12.86	12.88
449	NYSE	SSD	Mon, Jul 26, 1999	13.14	13.20	12.88	12.89
448	NYSE	SSD	Fri, Jul 23, 1999	13.45	13.45	13.17	13.20
447	NYSE	SSD	Thu, Jul 22, 1999	13.56	13.58	13.48	13.50
446	NYSE	SSD	Wed, Jul 21, 1999	13.50	13.73	13.19	13.59
445	NYSE	SSD	Tue, Jul 20, 1999	13.25	13.44	13.20	13.44
444	NYSE	SSD	Mon, Jul 19, 1999	13.38	13.47	13.09	13.23
443	NYSE	SSD	Fri, Jul 16, 1999	13.13	13.23	13.11	13.23
442	NYSE	SSD	Thu, Jul 15, 1999	12.67	13.00	12.67	13.00
441	NYSE	SSD	Wed, Jul 14, 1999	12.39	12.63	12.39	12.61
440	NYSE	SSD	Tue, Jul 13, 1999	12.36	12.47	12.33	12.44
439	NYSE	SSD	Mon, Jul 12, 1999	12.27	12.63	12.27	12.34
438	NYSE	SSD	Fri, Jul 9, 1999	12.48	12.48	12.25	12.25
437	NYSE	SSD	Thu, Jul 8, 1999	12.23	12.48	12.20	12.47
436	NYSE	SSD	Wed, Jul 7, 1999	12.03	12.25	12.03	12.23
435	NYSE	SSD	Tue, Jul 6, 1999	12.03	12.13	11.97	12.05
434	NYSE	SSD	Fri, Jul 2, 1999	11.89	12.23	11.88	12.08
433	NYSE	SSD	Thu, Jul 1, 1999	11.78	11.94	11.70	11.89
432	NYSE	SSD	Wed, Jun 30, 1999	11.02	11.88	10.94	11.88
431	NYSE	SSD	Tue, Jun 29, 1999	11.23	11.23	11.00	11.02
430	NYSE	SSD	Mon, Jun 28, 1999	11.25	11.28	11.22	11.22
429	NYSE	SSD	Fri, Jun 25, 1999	11.13	11.25	11.13	11.22
428	NYSE	SSD	Thu, Jun 24, 1999	11.05	11.16	11.05	11.06
427	NYSE	SSD	Wed, Jun 23, 1999	10.83	11.03	10.81	10.98
426	NYSE	SSD	Tue, Jun 22, 1999	10.72	10.84	10.72	10.83
425	NYSE	SSD	Mon, Jun 21, 1999	10.64	10.67	10.61	10.66
424	NYSE	SSD	Fri, Jun 18, 1999	10.56	10.67	10.56	10.64
423	NYSE	SSD	Thu, Jun 17, 1999	10.38	10.66	10.38	10.50
422	NYSE	SSD	Wed, Jun 16, 1999	10.63	10.67	10.22	10.28
421	NYSE	SSD	Tue, Jun 15, 1999	11.09	11.11	10.61	10.61
420	NYSE	SSD	Mon, Jun 14, 1999	11.23	11.23	11.16	11.16
419	NYSE	SSD	Fri, Jun 11, 1999	11.36	11.36	11.19	11.22
418	NYSE	SSD	Thu, Jun 10, 1999	11.44	11.45	11.31	11.36
417	NYSE	SSD	Wed, Jun 9, 1999	11.67	11.69	11.50	11.50
416	NYSE	SSD	Tue, Jun 8, 1999	11.63	11.81	11.63	11.72
415	NYSE	SSD	Mon, Jun 7, 1999	11.28	11.59	11.28	11.56
414	NYSE	SSD	Fri, Jun 4, 1999	11.28	11.39	11.27	11.33
413	NYSE	SSD	Thu, Jun 3, 1999	11.25	11.38	11.22	11.22
412	NYSE	SSD	Wed, Jun 2, 1999	11.33	11.34	11.13	11.19
411	NYSE	SSD	Tue, Jun 1, 1999	11.11	11.33	11.03	11.33
410	NYSE	SSD	Fri, May 28, 1999	11.16	11.22	11.09	11.09
409	NYSE	SSD	Thu, May 27, 1999	11.33	11.38	11.11	11.11
408	NYSE	SSD	Wed, May 26, 1999	11.80	11.80	11.25	11.30
407	NYSE	SSD	Tue, May 25, 1999	11.81	11.83	11.77	11.77
406	NYSE	SSD	Mon, May 24, 1999	11.86	11.86	11.80	11.81
405	NYSE	SSD	Fri, May 21, 1999	11.81	11.88	11.81	11.83
404	NYSE	SSD	Thu, May 20, 1999	11.78	11.81	11.69	11.81
403	NYSE	SSD	Wed, May 19, 1999	11.75	11.75	11.72	11.72
402	NYSE	SSD	Tue, May 18, 1999	11.72	11.78	11.72	11.73
401	NYSE	SSD	Mon, May 17, 1999	11.94	11.97	11.72	11.72
400	NYSE	SSD	Fri, May 14, 1999	11.86	12.06	11.86	11.91
399	NYSE	SSD	Thu, May 13, 1999	11.91	11.97	11.84	11.92
398	NYSE	SSD	Wed, May 12, 1999	12.19	12.25	12.03	12.03
397	NYSE	SSD	Tue, May 11, 1999	11.94	12.44	11.89	12.30
396	NYSE	SSD	Mon, May 10, 1999	11.66	11.97	11.66	11.97
395	NYSE	SSD	Fri, May 7, 1999	12.05	12.08	11.61	11.61
394	NYSE	SSD	Thu, May 6, 1999	11.94	12.08	11.91	12.05
393	NYSE	SSD	Wed, May 5, 1999	12.00	12.00	11.84	11.91
392	NYSE	SSD	Tue, May 4, 1999	11.80	12.13	11.80	12.13
391	NYSE	SSD	Mon, May 3, 1999	11.50	11.77	11.44	11.77
390	NYSE	SSD	Fri, Apr 30, 1999	12.02	12.22	11.56	11.56
389	NYSE	SSD	Thu, Apr 29, 1999	11.92	12.05	11.86	12.05
388	NYSE	SSD	Wed, Apr 28, 1999	11.83	11.92	11.59	11.92
387	NYSE	SSD	Tue, Apr 27, 1999	11.91	11.94	11.88	11.88
386	NYSE	SSD	Mon, Apr 26, 1999	11.75	12.06	11.75	11.94
385	NYSE	SSD	Fri, Apr 23, 1999	11.69	11.88	11.64	11.70
384	NYSE	SSD	Thu, Apr 22, 1999	11.38	11.75	11.17	11.67
383	NYSE	SSD	Wed, Apr 21, 1999	11.17	11.63	11.17	11.44
382	NYSE	SSD	Tue, Apr 20, 1999	11.13	11.23	10.98	11.23
381	NYSE	SSD	Mon, Apr 19, 1999	10.50	11.06	10.50	11.06
380	NYSE	SSD	Fri, Apr 16, 1999	10.48	10.81	10.47	10.50
379	NYSE	SSD	Thu, Apr 15, 1999	10.09	10.47	10.08	10.44
378	NYSE	SSD	Wed, Apr 14, 1999	10.00	10.11	10.00	10.09
377	NYSE	SSD	Tue, Apr 13, 1999	10.00	10.03	9.98	10.00
376	NYSE	SSD	Mon, Apr 12, 1999	9.92	10.00	9.88	10.00
375	NYSE	SSD	Fri, Apr 9, 1999	9.94	9.98	9.83	9.83
374	NYSE	SSD	Thu, Apr 8, 1999	9.83	9.98	9.83	9.98
373	NYSE	SSD	Wed, Apr 7, 1999	9.80	9.86	9.77	9.86
372	NYSE	SSD	Tue, Apr 6, 1999	9.80	9.86	9.77	9.80
371	NYSE	SSD	Mon, Apr 5, 1999	9.98	9.98	9.80	9.83
370	NYSE	SSD	Thu, Apr 1, 1999	10.13	10.19	9.91	10.00
369	NYSE	SSD	Wed, Mar 31, 1999	9.84	10.06	9.78	10.06
368	NYSE	SSD	Tue, Mar 30, 1999	9.63	9.91	9.61	9.78
367	NYSE	SSD	Mon, Mar 29, 1999	9.44	9.58	9.44	9.58
366	NYSE	SSD	Fri, Mar 26, 1999	9.14	9.22	9.11	9.17
365	NYSE	SSD	Thu, Mar 25, 1999	9.11	9.23	9.08	9.17
364	NYSE	SSD	Wed, Mar 24, 1999	9.11	9.23	9.08	9.16
363	NYSE	SSD	Tue, Mar 23, 1999	9.03	9.13	9.03	9.08
362	NYSE	SSD	Mon, Mar 22, 1999	9.09	9.14	9.08	9.08
361	NYSE	SSD	Fri, Mar 19, 1999	9.14	9.23	9.11	9.13
360	NYSE	SSD	Thu, Mar 18, 1999	9.20	9.20	9.06	9.08
359	NYSE	SSD	Wed, Mar 17, 1999	9.08	9.25	9.06	9.19
358	NYSE	SSD	Tue, Mar 16, 1999	8.98	9.14	8.97	9.06
357	NYSE	SSD	Mon, Mar 15, 1999	8.97	9.00	8.94	8.95
356	NYSE	SSD	Fri, Mar 12, 1999	8.67	8.91	8.67	8.91
355	NYSE	SSD	Thu, Mar 11, 1999	8.33	8.69	8.33	8.61
354	NYSE	SSD	Wed, Mar 10, 1999	8.25	8.30	8.22	8.28
353	NYSE	SSD	Tue, Mar 9, 1999	8.22	8.33	8.19	8.30
352	NYSE	SSD	Mon, Mar 8, 1999	8.50	8.50	8.22	8.22
351	NYSE	SSD	Fri, Mar 5, 1999	8.63	8.63	8.50	8.52
350	NYSE	SSD	Thu, Mar 4, 1999	8.59	8.69	8.55	8.63
349	NYSE	SSD	Wed, Mar 3, 1999	8.53	8.59	8.50	8.59
348	NYSE	SSD	Tue, Mar 2, 1999	8.77	8.77	8.50	8.50
347	NYSE	SSD	Mon, Mar 1, 1999	8.86	8.86	8.75	8.75
346	NYSE	SSD	Fri, Feb 26, 1999	8.77	8.86	8.73	8.86
345	NYSE	SSD	Thu, Feb 25, 1999	8.78	8.78	8.69	8.78
344	NYSE	SSD	Wed, Feb 24, 1999	8.81	8.86	8.81	8.83
343	NYSE	SSD	Tue, Feb 23, 1999	8.89	8.91	8.75	8.78
342	NYSE	SSD	Mon, Feb 22, 1999	8.88	8.91	8.86	8.86
341	NYSE	SSD	Fri, Feb 19, 1999	9.13	9.13	8.91	8.91
340	NYSE	SSD	Thu, Feb 18, 1999	9.13	9.14	9.11	9.13
339	NYSE	SSD	Wed, Feb 17, 1999	9.09	9.13	9.09	9.09
338	NYSE	SSD	Tue, Feb 16, 1999	9.13	9.19	9.13	9.14
337	NYSE	SSD	Fri, Feb 12, 1999	9.22	9.22	9.16	9.16
336	NYSE	SSD	Thu, Feb 11, 1999	9.22	9.25	9.19	9.19
335	NYSE	SSD	Wed, Feb 10, 1999	9.25	9.28	9.20	9.25
334	NYSE	SSD	Tue, Feb 9, 1999	9.50	9.50	9.28	9.30
333	NYSE	SSD	Mon, Feb 8, 1999	9.59	9.59	9.48	9.48
332	NYSE	SSD	Fri, Feb 5, 1999	9.66	9.69	9.56	9.56
331	NYSE	SSD	Thu, Feb 4, 1999	9.66	9.67	9.53	9.63
330	NYSE	SSD	Wed, Feb 3, 1999	9.69	9.69	9.56	9.67
329	NYSE	SSD	Tue, Feb 2, 1999	9.94	9.94	9.61	9.67
328	NYSE	SSD	Mon, Feb 1, 1999	9.59	10.08	9.59	9.94
327	NYSE	SSD	Fri, Jan 29, 1999	9.13	9.59	9.13	9.55
326	NYSE	SSD	Thu, Jan 28, 1999	9.05	9.09	9.03	9.05
325	NYSE	SSD	Wed, Jan 27, 1999	9.11	9.11	9.05	9.05
324	NYSE	SSD	Tue, Jan 26, 1999	9.03	9.17	9.03	9.11
323	NYSE	SSD	Mon, Jan 25, 1999	8.83	8.97	8.83	8.97
322	NYSE	SSD	Fri, Jan 22, 1999	8.73	8.88	8.73	8.84
321	NYSE	SSD	Thu, Jan 21, 1999	8.70	8.75	8.70	8.75
320	NYSE	SSD	Wed, Jan 20, 1999	8.69	8.78	8.66	8.72
319	NYSE	SSD	Tue, Jan 19, 1999	8.66	8.69	8.59	8.69
318	NYSE	SSD	Fri, Jan 15, 1999	8.70	8.78	8.64	8.64
317	NYSE	SSD	Thu, Jan 14, 1999	8.75	8.75	8.70	8.70
316	NYSE	SSD	Wed, Jan 13, 1999	8.69	8.75	8.64	8.73
315	NYSE	SSD	Tue, Jan 12, 1999	8.84	8.84	8.67	8.75
314	NYSE	SSD	Mon, Jan 11, 1999	8.78	8.91	8.78	8.89
313	NYSE	SSD	Fri, Jan 8, 1999	9.00	9.00	8.86	8.91
312	NYSE	SSD	Thu, Jan 7, 1999	9.09	9.09	9.03	9.03
311	NYSE	SSD	Wed, Jan 6, 1999	9.28	9.34	9.16	9.16
310	NYSE	SSD	Tue, Jan 5, 1999	9.34	9.36	9.25	9.31
309	NYSE	SSD	Mon, Jan 4, 1999	9.31	9.36	9.28	9.30
308	NYSE	SSD	Thu, Dec 31, 1998	9.34	9.36	9.33	9.36
307	NYSE	SSD	Wed, Dec 30, 1998	9.36	9.36	9.28	9.31
306	NYSE	SSD	Tue, Dec 29, 1998	9.34	9.36	9.27	9.33
305	NYSE	SSD	Mon, Dec 28, 1998	9.61	9.61	9.38	9.38
304	NYSE	SSD	Thu, Dec 24, 1998	9.72	9.72	9.67	9.67
303	NYSE	SSD	Wed, Dec 23, 1998	9.34	9.66	9.34	9.66
302	NYSE	SSD	Tue, Dec 22, 1998	8.72	9.38	8.72	9.38
301	NYSE	SSD	Mon, Dec 21, 1998	8.36	8.69	8.36	8.69
300	NYSE	SSD	Fri, Dec 18, 1998	8.05	8.31	8.03	8.31
299	NYSE	SSD	Thu, Dec 17, 1998	8.16	8.16	8.11	8.14
298	NYSE	SSD	Wed, Dec 16, 1998	8.38	8.38	8.19	8.19
297	NYSE	SSD	Tue, Dec 15, 1998	8.61	8.64	8.41	8.41
296	NYSE	SSD	Mon, Dec 14, 1998	8.69	8.69	8.63	8.66
295	NYSE	SSD	Fri, Dec 11, 1998	8.69	8.72	8.67	8.69
294	NYSE	SSD	Thu, Dec 10, 1998	8.72	8.73	8.66	8.66
293	NYSE	SSD	Wed, Dec 9, 1998	8.88	8.88	8.66	8.78
292	NYSE	SSD	Tue, Dec 8, 1998	9.19	9.20	8.94	8.94
291	NYSE	SSD	Mon, Dec 7, 1998	9.19	9.22	9.13	9.22
290	NYSE	SSD	Fri, Dec 4, 1998	9.22	9.23	9.22	9.23
289	NYSE	SSD	Thu, Dec 3, 1998	9.14	9.22	9.14	9.22
288	NYSE	SSD	Wed, Dec 2, 1998	9.33	9.34	9.11	9.11
287	NYSE	SSD	Tue, Dec 1, 1998	9.38	9.41	9.28	9.28
286	NYSE	SSD	Mon, Nov 30, 1998	9.47	9.47	9.36	9.38
285	NYSE	SSD	Fri, Nov 27, 1998	9.41	9.41	9.41	9.41
284	NYSE	SSD	Wed, Nov 25, 1998	9.41	9.41	9.36	9.41
283	NYSE	SSD	Tue, Nov 24, 1998	9.48	9.48	9.38	9.41
282	NYSE	SSD	Mon, Nov 23, 1998	9.64	9.66	9.42	9.42
281	NYSE	SSD	Fri, Nov 20, 1998	9.44	9.69	9.44	9.64
280	NYSE	SSD	Thu, Nov 19, 1998	9.31	9.50	9.27	9.50
279	NYSE	SSD	Wed, Nov 18, 1998	9.13	9.38	9.13	9.33
278	NYSE	SSD	Tue, Nov 17, 1998	9.02	9.13	9.02	9.09
277	NYSE	SSD	Mon, Nov 16, 1998	8.94	9.00	8.94	9.00
276	NYSE	SSD	Fri, Nov 13, 1998	8.94	8.98	8.88	8.89
275	NYSE	SSD	Thu, Nov 12, 1998	8.72	9.06	8.69	8.95
274	NYSE	SSD	Wed, Nov 11, 1998	8.69	8.77	8.66	8.77
273	NYSE	SSD	Tue, Nov 10, 1998	8.66	8.70	8.66	8.69
272	NYSE	SSD	Mon, Nov 9, 1998	8.69	8.75	8.69	8.70
271	NYSE	SSD	Fri, Nov 6, 1998	8.73	8.73	8.66	8.69
270	NYSE	SSD	Thu, Nov 5, 1998	8.81	8.83	8.75	8.80
269	NYSE	SSD	Wed, Nov 4, 1998	8.98	9.05	8.94	8.94
268	NYSE	SSD	Tue, Nov 3, 1998	8.77	9.00	8.75	8.98
267	NYSE	SSD	Mon, Nov 2, 1998	8.22	8.86	8.22	8.83
266	NYSE	SSD	Fri, Oct 30, 1998	7.80	8.25	7.80	8.19
265	NYSE	SSD	Thu, Oct 29, 1998	7.64	7.80	7.64	7.80
264	NYSE	SSD	Wed, Oct 28, 1998	7.56	7.63	7.56	7.63
263	NYSE	SSD	Tue, Oct 27, 1998	7.50	7.55	7.45	7.55
262	NYSE	SSD	Mon, Oct 26, 1998	7.42	7.50	7.39	7.50
261	NYSE	SSD	Fri, Oct 23, 1998	7.38	7.39	7.31	7.39
260	NYSE	SSD	Thu, Oct 22, 1998	6.97	7.47	6.97	7.34
259	NYSE	SSD	Wed, Oct 21, 1998	6.88	6.88	6.84	6.88
258	NYSE	SSD	Tue, Oct 20, 1998	6.86	6.91	6.86	6.88
257	NYSE	SSD	Mon, Oct 19, 1998	6.69	6.84	6.69	6.81
256	NYSE	SSD	Fri, Oct 16, 1998	6.48	6.72	6.48	6.67
255	NYSE	SSD	Thu, Oct 15, 1998	6.81	6.81	6.31	6.48
254	NYSE	SSD	Wed, Oct 14, 1998	6.84	6.84	6.81	6.81
253	NYSE	SSD	Tue, Oct 13, 1998	7.16	7.17	6.84	6.84
252	NYSE	SSD	Mon, Oct 12, 1998	7.25	7.25	7.13	7.16
251	NYSE	SSD	Fri, Oct 9, 1998	7.28	7.28	7.27	7.27
250	NYSE	SSD	Thu, Oct 8, 1998	7.64	7.64	7.31	7.34
249	NYSE	SSD	Wed, Oct 7, 1998	7.59	7.63	7.56	7.58
248	NYSE	SSD	Tue, Oct 6, 1998	7.56	7.59	7.53	7.53
247	NYSE	SSD	Mon, Oct 5, 1998	7.55	7.58	7.45	7.45
246	NYSE	SSD	Fri, Oct 2, 1998	7.39	7.55	7.39	7.55
245	NYSE	SSD	Thu, Oct 1, 1998	7.34	7.45	7.28	7.39
244	NYSE	SSD	Wed, Sep 30, 1998	7.30	7.33	7.25	7.31
243	NYSE	SSD	Tue, Sep 29, 1998	7.47	7.50	7.34	7.34
242	NYSE	SSD	Mon, Sep 28, 1998	7.42	7.47	7.42	7.47
241	NYSE	SSD	Fri, Sep 25, 1998	7.63	7.63	7.41	7.42
240	NYSE	SSD	Thu, Sep 24, 1998	7.69	7.69	7.64	7.64
239	NYSE	SSD	Wed, Sep 23, 1998	7.59	7.72	7.59	7.69
238	NYSE	SSD	Tue, Sep 22, 1998	7.59	7.59	7.53	7.55
237	NYSE	SSD	Mon, Sep 21, 1998	7.75	7.75	7.61	7.63
236	NYSE	SSD	Fri, Sep 18, 1998	7.75	7.84	7.69	7.72
235	NYSE	SSD	Thu, Sep 17, 1998	7.53	7.69	7.53	7.69
234	NYSE	SSD	Wed, Sep 16, 1998	7.50	7.63	7.50	7.59
233	NYSE	SSD	Tue, Sep 15, 1998	7.56	7.56	7.47	7.52
232	NYSE	SSD	Mon, Sep 14, 1998	7.77	7.78	7.63	7.63
231	NYSE	SSD	Fri, Sep 11, 1998	7.78	7.84	7.69	7.77
230	NYSE	SSD	Thu, Sep 10, 1998	7.97	7.97	7.81	7.81
229	NYSE	SSD	Wed, Sep 9, 1998	8.00	8.03	7.94	7.94
228	NYSE	SSD	Tue, Sep 8, 1998	7.88	8.03	7.84	8.03
227	NYSE	SSD	Fri, Sep 4, 1998	7.63	7.64	7.58	7.58
226	NYSE	SSD	Thu, Sep 3, 1998	7.53	7.69	7.45	7.59
225	NYSE	SSD	Wed, Sep 2, 1998	7.45	7.63	7.45	7.50
224	NYSE	SSD	Tue, Sep 1, 1998	7.31	7.42	7.31	7.39
223	NYSE	SSD	Mon, Aug 31, 1998	7.73	7.73	7.28	7.28
222	NYSE	SSD	Fri, Aug 28, 1998	8.59	8.59	7.70	7.73
221	NYSE	SSD	Thu, Aug 27, 1998	9.09	9.09	8.58	8.63
220	NYSE	SSD	Wed, Aug 26, 1998	9.28	9.28	9.13	9.13
219	NYSE	SSD	Tue, Aug 25, 1998	9.56	9.56	9.25	9.34
218	NYSE	SSD	Mon, Aug 24, 1998	9.63	9.63	9.53	9.56
217	NYSE	SSD	Fri, Aug 21, 1998	9.81	9.81	9.63	9.63
216	NYSE	SSD	Thu, Aug 20, 1998	9.81	9.88	9.78	9.81
215	NYSE	SSD	Wed, Aug 19, 1998	9.75	9.78	9.75	9.78
214	NYSE	SSD	Tue, Aug 18, 1998	9.75	9.75	9.69	9.72
213	NYSE	SSD	Mon, Aug 17, 1998	9.75	9.75	9.72	9.75
212	NYSE	SSD	Fri, Aug 14, 1998	9.75	9.81	9.75	9.80
211	NYSE	SSD	Thu, Aug 13, 1998	9.72	9.81	9.67	9.78
210	NYSE	SSD	Wed, Aug 12, 1998	9.69	9.72	9.66	9.72
209	NYSE	SSD	Tue, Aug 11, 1998	9.50	9.69	9.50	9.69
208	NYSE	SSD	Mon, Aug 10, 1998	9.66	9.66	9.55	9.55
207	NYSE	SSD	Fri, Aug 7, 1998	9.70	9.72	9.66	9.66
206	NYSE	SSD	Thu, Aug 6, 1998	9.75	9.75	9.70	9.72
205	NYSE	SSD	Wed, Aug 5, 1998	9.81	9.84	9.69	9.70
204	NYSE	SSD	Tue, Aug 4, 1998	9.88	9.88	9.81	9.81
203	NYSE	SSD	Mon, Aug 3, 1998	9.83	9.91	9.81	9.91
202	NYSE	SSD	Fri, Jul 31, 1998	9.98	9.98	9.83	9.83
201	NYSE	SSD	Thu, Jul 30, 1998	9.95	10.00	9.95	9.98
200	NYSE	SSD	Wed, Jul 29, 1998	9.98	9.98	9.92	9.95
199	NYSE	SSD	Tue, Jul 28, 1998	10.00	10.00	9.94	9.94
198	NYSE	SSD	Mon, Jul 27, 1998	9.97	10.05	9.97	9.98
197	NYSE	SSD	Fri, Jul 24, 1998	9.95	10.00	9.95	10.00
196	NYSE	SSD	Thu, Jul 23, 1998	10.06	10.06	9.95	9.95
195	NYSE	SSD	Wed, Jul 22, 1998	9.94	10.19	9.92	10.08
194	NYSE	SSD	Tue, Jul 21, 1998	9.45	10.00	9.45	9.91
193	NYSE	SSD	Mon, Jul 20, 1998	9.47	9.47	9.38	9.39
192	NYSE	SSD	Fri, Jul 17, 1998	9.36	9.50	9.30	9.50
191	NYSE	SSD	Thu, Jul 16, 1998	9.30	9.33	9.25	9.33
190	NYSE	SSD	Wed, Jul 15, 1998	9.25	9.30	9.22	9.30
189	NYSE	SSD	Tue, Jul 14, 1998	9.25	9.25	9.13	9.23
188	NYSE	SSD	Mon, Jul 13, 1998	9.16	9.25	9.13	9.23
187	NYSE	SSD	Fri, Jul 10, 1998	9.25	9.25	9.19	9.19
186	NYSE	SSD	Thu, Jul 9, 1998	9.25	9.27	9.25	9.27
185	NYSE	SSD	Wed, Jul 8, 1998	9.38	9.38	9.20	9.25
184	NYSE	SSD	Tue, Jul 7, 1998	9.50	9.50	9.41	9.41
183	NYSE	SSD	Mon, Jul 6, 1998	9.75	9.75	9.50	9.50
182	NYSE	SSD	Thu, Jul 2, 1998	9.69	9.78	9.69	9.78
181	NYSE	SSD	Wed, Jul 1, 1998	9.69	9.69	9.63	9.66
180	NYSE	SSD	Tue, Jun 30, 1998	9.81	9.81	9.66	9.66
179	NYSE	SSD	Mon, Jun 29, 1998	9.75	9.75	9.69	9.75
178	NYSE	SSD	Fri, Jun 26, 1998	9.73	9.75	9.70	9.75
177	NYSE	SSD	Thu, Jun 25, 1998	9.70	9.72	9.64	9.72
176	NYSE	SSD	Wed, Jun 24, 1998	9.55	9.75	9.55	9.75
175	NYSE	SSD	Tue, Jun 23, 1998	9.56	9.56	9.50	9.52
174	NYSE	SSD	Mon, Jun 22, 1998	9.66	9.66	9.58	9.58
173	NYSE	SSD	Fri, Jun 19, 1998	9.70	9.70	9.59	9.66
172	NYSE	SSD	Thu, Jun 18, 1998	9.72	9.75	9.72	9.75
171	NYSE	SSD	Wed, Jun 17, 1998	9.59	9.72	9.56	9.72
170	NYSE	SSD	Tue, Jun 16, 1998	9.34	9.56	9.28	9.56
169	NYSE	SSD	Mon, Jun 15, 1998	9.39	9.39	9.34	9.34
168	NYSE	SSD	Fri, Jun 12, 1998	9.38	9.44	9.38	9.44
167	NYSE	SSD	Thu, Jun 11, 1998	9.44	9.44	9.38	9.38
166	NYSE	SSD	Wed, Jun 10, 1998	9.36	9.41	9.36	9.38
165	NYSE	SSD	Tue, Jun 9, 1998	9.45	9.47	9.33	9.36
164	NYSE	SSD	Mon, Jun 8, 1998	9.48	9.48	9.44	9.45
163	NYSE	SSD	Fri, Jun 5, 1998	9.50	9.53	9.45	9.47
162	NYSE	SSD	Thu, Jun 4, 1998	9.69	9.69	9.44	9.50
161	NYSE	SSD	Wed, Jun 3, 1998	9.81	9.81	9.69	9.75
160	NYSE	SSD	Tue, Jun 2, 1998	9.97	9.97	9.84	9.84
159	NYSE	SSD	Mon, Jun 1, 1998	9.94	9.97	9.91	9.94
158	NYSE	SSD	Fri, May 29, 1998	9.72	9.97	9.72	9.97
157	NYSE	SSD	Thu, May 28, 1998	9.72	9.73	9.66	9.70
156	NYSE	SSD	Wed, May 27, 1998	9.95	9.98	9.72	9.75
155	NYSE	SSD	Tue, May 26, 1998	9.97	10.05	9.94	9.94
154	NYSE	SSD	Fri, May 22, 1998	10.03	10.03	9.86	10.03
153	NYSE	SSD	Thu, May 21, 1998	10.13	10.16	10.06	10.13
152	NYSE	SSD	Wed, May 20, 1998	10.20	10.20	10.13	10.13
151	NYSE	SSD	Tue, May 19, 1998	10.13	10.25	10.13	10.25
150	NYSE	SSD	Mon, May 18, 1998	10.22	10.22	10.13	10.13
149	NYSE	SSD	Fri, May 15, 1998	10.22	10.23	10.17	10.23
148	NYSE	SSD	Thu, May 14, 1998	10.19	10.23	10.17	10.17
147	NYSE	SSD	Wed, May 13, 1998	10.25	10.28	10.14	10.22
146	NYSE	SSD	Tue, May 12, 1998	10.13	10.19	10.06	10.19
145	NYSE	SSD	Mon, May 11, 1998	10.17	10.22	10.13	10.16
144	NYSE	SSD	Fri, May 8, 1998	9.81	10.22	9.81	10.17
143	NYSE	SSD	Thu, May 7, 1998	9.75	9.81	9.75	9.81
142	NYSE	SSD	Wed, May 6, 1998	10.09	10.09	9.75	9.75
141	NYSE	SSD	Tue, May 5, 1998	10.30	10.30	10.16	10.16
140	NYSE	SSD	Mon, May 4, 1998	10.38	10.38	10.25	10.30
139	NYSE	SSD	Fri, May 1, 1998	10.50	10.50	10.31	10.38
138	NYSE	SSD	Thu, Apr 30, 1998	10.30	10.41	10.25	10.38
137	NYSE	SSD	Wed, Apr 29, 1998	10.41	10.44	10.28	10.28
136	NYSE	SSD	Tue, Apr 28, 1998	10.41	10.45	10.39	10.41
135	NYSE	SSD	Mon, Apr 27, 1998	10.55	10.59	10.39	10.39
134	NYSE	SSD	Fri, Apr 24, 1998	10.47	10.53	10.47	10.52
133	NYSE	SSD	Thu, Apr 23, 1998	10.48	10.50	10.38	10.47
132	NYSE	SSD	Wed, Apr 22, 1998	10.44	10.47	10.42	10.47
131	NYSE	SSD	Tue, Apr 21, 1998	10.31	10.47	10.31	10.44
130	NYSE	SSD	Mon, Apr 20, 1998	10.28	10.38	10.28	10.34
129	NYSE	SSD	Fri, Apr 17, 1998	10.28	10.31	10.28	10.28
128	NYSE	SSD	Thu, Apr 16, 1998	10.25	10.28	10.25	10.25
127	NYSE	SSD	Wed, Apr 15, 1998	10.25	10.28	10.25	10.27
126	NYSE	SSD	Tue, Apr 14, 1998	10.28	10.30	10.25	10.28
125	NYSE	SSD	Mon, Apr 13, 1998	10.33	10.38	10.31	10.31
124	NYSE	SSD	Thu, Apr 9, 1998	10.31	10.31	10.25	10.27
123	NYSE	SSD	Wed, Apr 8, 1998	10.25	10.28	10.25	10.28
122	NYSE	SSD	Tue, Apr 7, 1998	10.28	10.30	10.23	10.25
121	NYSE	SSD	Mon, Apr 6, 1998	10.23	10.34	10.23	10.28
120	NYSE	SSD	Fri, Apr 3, 1998	10.05	10.25	10.05	10.25
119	NYSE	SSD	Thu, Apr 2, 1998	10.06	10.09	10.00	10.06
118	NYSE	SSD	Wed, Apr 1, 1998	10.14	10.22	10.03	10.09
117	NYSE	SSD	Tue, Mar 31, 1998	10.38	10.38	10.13	10.19
116	NYSE	SSD	Mon, Mar 30, 1998	10.47	10.47	10.31	10.31
115	NYSE	SSD	Fri, Mar 27, 1998	10.47	10.50	10.47	10.50
114	NYSE	SSD	Thu, Mar 26, 1998	10.50	10.56	10.47	10.47
113	NYSE	SSD	Wed, Mar 25, 1998	10.41	10.53	10.41	10.50
112	NYSE	SSD	Tue, Mar 24, 1998	10.53	10.53	10.41	10.47
111	NYSE	SSD	Mon, Mar 23, 1998	10.53	10.53	10.50	10.50
110	NYSE	SSD	Fri, Mar 20, 1998	10.56	10.56	10.50	10.53
109	NYSE	SSD	Thu, Mar 19, 1998	10.48	10.75	10.44	10.56
108	NYSE	SSD	Wed, Mar 18, 1998	10.53	10.59	10.39	10.44
107	NYSE	SSD	Tue, Mar 17, 1998	10.31	10.69	10.31	10.63
106	NYSE	SSD	Mon, Mar 16, 1998	10.00	10.31	10.00	10.31
105	NYSE	SSD	Fri, Mar 13, 1998	9.78	9.91	9.78	9.91
104	NYSE	SSD	Thu, Mar 12, 1998	9.77	9.81	9.77	9.78
103	NYSE	SSD	Wed, Mar 11, 1998	9.77	9.80	9.77	9.77
102	NYSE	SSD	Tue, Mar 10, 1998	9.75	9.78	9.75	9.77
101	NYSE	SSD	Mon, Mar 9, 1998	9.81	9.84	9.75	9.75
100	NYSE	SSD	Fri, Mar 6, 1998	9.84	9.88	9.78	9.78
99	NYSE	SSD	Thu, Mar 5, 1998	9.97	9.97	9.77	9.81
98	NYSE	SSD	Wed, Mar 4, 1998	9.95	10.03	9.94	10.00
97	NYSE	SSD	Tue, Mar 3, 1998	10.03	10.05	9.86	9.97
96	NYSE	SSD	Mon, Mar 2, 1998	10.25	10.28	10.06	10.06
95	NYSE	SSD	Fri, Feb 27, 1998	10.13	10.30	10.08	10.28
94	NYSE	SSD	Thu, Feb 26, 1998	10.09	10.36	10.06	10.13
93	NYSE	SSD	Wed, Feb 25, 1998	9.88	10.13	9.78	10.13
92	NYSE	SSD	Tue, Feb 24, 1998	9.66	9.69	9.45	9.52
91	NYSE	SSD	Mon, Feb 23, 1998	9.81	9.83	9.69	9.69
90	NYSE	SSD	Fri, Feb 20, 1998	9.84	9.88	9.84	9.84
89	NYSE	SSD	Thu, Feb 19, 1998	9.69	9.94	9.69	9.81
88	NYSE	SSD	Wed, Feb 18, 1998	9.39	9.56	9.39	9.56
87	NYSE	SSD	Tue, Feb 17, 1998	9.34	9.41	9.31	9.36
86	NYSE	SSD	Fri, Feb 13, 1998	9.31	9.38	9.31	9.33
85	NYSE	SSD	Thu, Feb 12, 1998	9.02	9.31	9.02	9.31
84	NYSE	SSD	Wed, Feb 11, 1998	8.98	8.98	8.97	8.97
83	NYSE	SSD	Tue, Feb 10, 1998	8.88	9.00	8.84	9.00
82	NYSE	SSD	Mon, Feb 9, 1998	8.73	8.75	8.67	8.75
81	NYSE	SSD	Fri, Feb 6, 1998	8.69	8.75	8.66	8.72
80	NYSE	SSD	Thu, Feb 5, 1998	8.53	8.66	8.52	8.63
79	NYSE	SSD	Wed, Feb 4, 1998	8.45	8.56	8.44	8.56
78	NYSE	SSD	Tue, Feb 3, 1998	8.45	8.45	8.45	8.45
77	NYSE	SSD	Mon, Feb 2, 1998	8.59	8.59	8.47	8.50
76	NYSE	SSD	Fri, Jan 30, 1998	8.44	8.59	8.44	8.59
75	NYSE	SSD	Thu, Jan 29, 1998	8.27	8.34	8.27	8.34
74	NYSE	SSD	Wed, Jan 28, 1998	8.31	8.34	8.22	8.28
73	NYSE	SSD	Tue, Jan 27, 1998	8.22	8.25	8.22	8.25
72	NYSE	SSD	Mon, Jan 26, 1998	8.19	8.23	8.19	8.23
71	NYSE	SSD	Fri, Jan 23, 1998	8.28	8.30	8.25	8.25
70	NYSE	SSD	Thu, Jan 22, 1998	8.28	8.28	8.22	8.22
69	NYSE	SSD	Wed, Jan 21, 1998	8.31	8.34	8.31	8.34
68	NYSE	SSD	Tue, Jan 20, 1998	8.25	8.28	8.22	8.28
67	NYSE	SSD	Fri, Jan 16, 1998	8.27	8.27	8.23	8.23
66	NYSE	SSD	Thu, Jan 15, 1998	8.28	8.30	8.23	8.27
65	NYSE	SSD	Wed, Jan 14, 1998	8.25	8.25	8.19	8.25
64	NYSE	SSD	Tue, Jan 13, 1998	8.30	8.30	8.20	8.20
63	NYSE	SSD	Mon, Jan 12, 1998	8.22	8.28	8.22	8.25
62	NYSE	SSD	Fri, Jan 9, 1998	8.22	8.23	8.20	8.22
61	NYSE	SSD	Thu, Jan 8, 1998	8.22	8.23	8.20	8.23
60	NYSE	SSD	Wed, Jan 7, 1998	8.20	8.23	8.20	8.20
59	NYSE	SSD	Tue, Jan 6, 1998	8.19	8.22	8.19	8.20
58	NYSE	SSD	Mon, Jan 5, 1998	8.22	8.25	8.19	8.22
57	NYSE	SSD	Fri, Jan 2, 1998	8.31	8.31	8.19	8.19
56	NYSE	SSD	Wed, Dec 31, 1997	8.13	8.38	8.13	8.33
55	NYSE	SSD	Tue, Dec 30, 1997	8.11	8.13	8.08	8.13
54	NYSE	SSD	Mon, Dec 29, 1997	8.06	8.09	8.06	8.09
53	NYSE	SSD	Fri, Dec 26, 1997	8.06	8.08	8.06	8.06
52	NYSE	SSD	Wed, Dec 24, 1997	8.06	8.09	8.06	8.09
51	NYSE	SSD	Tue, Dec 23, 1997	8.09	8.09	8.08	8.09
50	NYSE	SSD	Mon, Dec 22, 1997	8.09	8.09	8.03	8.08
49	NYSE	SSD	Fri, Dec 19, 1997	8.22	8.22	8.05	8.09
48	NYSE	SSD	Thu, Dec 18, 1997	8.23	8.23	8.19	8.22
47	NYSE	SSD	Wed, Dec 17, 1997	8.28	8.28	8.23	8.23
46	NYSE	SSD	Tue, Dec 16, 1997	8.25	8.31	8.22	8.28
45	NYSE	SSD	Mon, Dec 15, 1997	8.22	8.28	8.19	8.25
44	NYSE	SSD	Fri, Dec 12, 1997	8.28	8.28	8.22	8.25
43	NYSE	SSD	Thu, Dec 11, 1997	8.28	8.33	8.28	8.28
42	NYSE	SSD	Wed, Dec 10, 1997	8.31	8.34	8.28	8.28
41	NYSE	SSD	Tue, Dec 9, 1997	8.38	8.38	8.36	8.36
40	NYSE	SSD	Mon, Dec 8, 1997	8.48	8.48	8.47	8.47
39	NYSE	SSD	Fri, Dec 5, 1997	8.44	8.47	8.41	8.47
38	NYSE	SSD	Thu, Dec 4, 1997	8.48	8.50	8.48	8.50
37	NYSE	SSD	Wed, Dec 3, 1997	8.50	8.53	8.48	8.52
36	NYSE	SSD	Tue, Dec 2, 1997	8.50	8.50	8.47	8.50
35	NYSE	SSD	Mon, Dec 1, 1997	8.56	8.56	8.48	8.48
34	NYSE	SSD	Fri, Nov 28, 1997	8.59	8.59	8.59	8.59
33	NYSE	SSD	Wed, Nov 26, 1997	8.53	8.59	8.53	8.59
32	NYSE	SSD	Tue, Nov 25, 1997	8.59	8.59	8.56	8.58
31	NYSE	SSD	Mon, Nov 24, 1997	8.59	8.59	8.59	8.59
30	NYSE	SSD	Fri, Nov 21, 1997	8.61	8.61	8.53	8.56
29	NYSE	SSD	Thu, Nov 20, 1997	8.53	8.61	8.53	8.56
28	NYSE	SSD	Wed, Nov 19, 1997	8.53	8.55	8.50	8.53
27	NYSE	SSD	Tue, Nov 18, 1997	8.56	8.56	8.50	8.50
26	NYSE	SSD	Mon, Nov 17, 1997	8.50	8.56	8.50	8.56
25	NYSE	SSD	Fri, Nov 14, 1997	8.52	8.52	8.50	8.50
24	NYSE	SSD	Thu, Nov 13, 1997	8.50	8.56	8.50	8.50
23	NYSE	SSD	Wed, Nov 12, 1997	8.53	8.59	8.50	8.50
22	NYSE	SSD	Tue, Nov 11, 1997	8.50	8.53	8.47	8.53
21	NYSE	SSD	Mon, Nov 10, 1997	8.66	8.66	8.56	8.56
20	NYSE	SSD	Fri, Nov 7, 1997	8.83	8.83	8.63	8.63
19	NYSE	SSD	Thu, Nov 6, 1997	8.95	8.95	8.88	8.88
18	NYSE	SSD	Wed, Nov 5, 1997	8.97	8.98	8.94	8.94
17	NYSE	SSD	Tue, Nov 4, 1997	8.98	8.98	8.88	8.91
16	NYSE	SSD	Mon, Nov 3, 1997	8.89	8.98	8.89	8.98
15	NYSE	SSD	Fri, Oct 31, 1997	8.75	8.94	8.75	8.91
14	NYSE	SSD	Thu, Oct 30, 1997	8.75	8.75	8.75	8.75
13	NYSE	SSD	Wed, Oct 29, 1997	8.73	8.75	8.73	8.75
12	NYSE	SSD	Tue, Oct 28, 1997	8.72	8.78	8.41	8.73
11	NYSE	SSD	Mon, Oct 27, 1997	9.00	9.00	8.75	8.75
10	NYSE	SSD	Fri, Oct 24, 1997	9.13	9.38	9.03	9.03
9	NYSE	SSD	Thu, Oct 23, 1997	9.23	9.23	9.09	9.09
8	NYSE	SSD	Wed, Oct 22, 1997	9.09	9.30	9.09	9.22
7	NYSE	SSD	Tue, Oct 21, 1997	9.03	9.03	9.03	9.03
6	NYSE	SSD	Mon, Oct 20, 1997	9.05	9.09	9.00	9.09
5	NYSE	SSD	Fri, Oct 17, 1997	9.08	9.09	9.05	9.08
4	NYSE	SSD	Thu, Oct 16, 1997	9.19	9.19	9.11	9.11
3	NYSE	SSD	Wed, Oct 15, 1997	9.19	9.19	9.14	9.16
2	NYSE	SSD	Tue, Oct 14, 1997	9.34	9.34	9.20	9.20
1	NYSE	SSD	Mon, Oct 13, 1997	9.31	9.34	9.31	9.31
#	Exchange	Symbol	Date	Open	High	Low	Close

Simpson Manufacturing Co Inc NYSE:SSD 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