Safety Insurance Group Inc NASDAQ:SAFT Historical Prices

Below are the 5071 trading days of historical prices for SAFT.

#	Exchange	Symbol	Date	Open	High	Low	Close
5071	NASDAQ	SAFT	Tue, Jan 17, 2023	85.79	85.98	84.07	85.50
5070	NASDAQ	SAFT	Fri, Jan 13, 2023	84.17	86.04	84.17	85.76
5069	NASDAQ	SAFT	Thu, Jan 12, 2023	84.69	85.77	83.89	84.93
5068	NASDAQ	SAFT	Wed, Jan 11, 2023	84.12	84.43	82.45	83.93
5067	NASDAQ	SAFT	Tue, Jan 10, 2023	83.63	84.92	83.22	84.28
5066	NASDAQ	SAFT	Mon, Jan 9, 2023	85.73	86.22	83.80	84.01
5065	NASDAQ	SAFT	Fri, Jan 6, 2023	84.42	86.77	83.73	86.24
5064	NASDAQ	SAFT	Thu, Jan 5, 2023	82.48	84.16	82.05	83.45
5063	NASDAQ	SAFT	Wed, Jan 4, 2023	86.44	87.11	82.77	83.01
5062	NASDAQ	SAFT	Tue, Jan 3, 2023	84.29	86.73	83.54	86.51
5061	NASDAQ	SAFT	Fri, Dec 30, 2022	85.69	85.69	83.81	84.26
5060	NASDAQ	SAFT	Thu, Dec 29, 2022	86.12	86.88	85.56	85.84
5059	NASDAQ	SAFT	Wed, Dec 28, 2022	87.83	88.29	85.29	85.58
5058	NASDAQ	SAFT	Tue, Dec 27, 2022	89.05	89.96	88.00	88.13
5057	NASDAQ	SAFT	Fri, Dec 23, 2022	87.70	89.26	87.10	88.77
5056	NASDAQ	SAFT	Thu, Dec 22, 2022	87.42	87.48	85.42	87.31
5055	NASDAQ	SAFT	Wed, Dec 21, 2022	85.52	88.48	83.50	87.51
5054	NASDAQ	SAFT	Tue, Dec 20, 2022	84.16	85.05	83.76	84.93
5053	NASDAQ	SAFT	Mon, Dec 19, 2022	82.29	84.42	81.50	83.84
5052	NASDAQ	SAFT	Fri, Dec 16, 2022	82.22	82.53	80.81	82.19
5051	NASDAQ	SAFT	Thu, Dec 15, 2022	83.99	84.20	81.65	82.67
5050	NASDAQ	SAFT	Wed, Dec 14, 2022	85.65	86.20	83.82	84.12
5049	NASDAQ	SAFT	Tue, Dec 13, 2022	85.92	86.92	84.80	85.39
5048	NASDAQ	SAFT	Mon, Dec 12, 2022	85.00	85.56	83.70	84.95
5047	NASDAQ	SAFT	Fri, Dec 9, 2022	86.47	86.80	85.14	85.14
5046	NASDAQ	SAFT	Thu, Dec 8, 2022	86.88	87.61	86.53	87.02
5045	NASDAQ	SAFT	Wed, Dec 7, 2022	87.46	89.60	86.79	86.79
5044	NASDAQ	SAFT	Tue, Dec 6, 2022	87.80	88.50	86.50	88.05
5043	NASDAQ	SAFT	Mon, Dec 5, 2022	88.28	88.58	86.95	88.04
5042	NASDAQ	SAFT	Fri, Dec 2, 2022	88.83	89.81	88.60	88.84
5041	NASDAQ	SAFT	Thu, Dec 1, 2022	91.54	91.54	89.56	89.79
5040	NASDAQ	SAFT	Wed, Nov 30, 2022	90.26	92.03	86.57	91.74
5039	NASDAQ	SAFT	Tue, Nov 29, 2022	90.40	92.04	90.40	91.20
5038	NASDAQ	SAFT	Mon, Nov 28, 2022	91.82	91.82	90.54	90.62
5037	NASDAQ	SAFT	Fri, Nov 25, 2022	91.71	92.61	91.71	91.93
5036	NASDAQ	SAFT	Wed, Nov 23, 2022	91.62	91.75	90.55	91.35
5035	NASDAQ	SAFT	Tue, Nov 22, 2022	90.00	92.15	90.00	91.62
5034	NASDAQ	SAFT	Mon, Nov 21, 2022	87.51	89.82	87.51	89.55
5033	NASDAQ	SAFT	Fri, Nov 18, 2022	87.84	88.46	87.29	88.20
5032	NASDAQ	SAFT	Thu, Nov 17, 2022	85.60	86.95	85.48	86.81
5031	NASDAQ	SAFT	Wed, Nov 16, 2022	85.10	85.95	85.01	85.83
5030	NASDAQ	SAFT	Tue, Nov 15, 2022	85.91	86.06	84.75	85.31
5029	NASDAQ	SAFT	Mon, Nov 14, 2022	85.39	86.32	84.71	85.15
5028	NASDAQ	SAFT	Fri, Nov 11, 2022	87.12	87.27	84.04	84.99
5027	NASDAQ	SAFT	Thu, Nov 10, 2022	86.11	87.49	85.32	86.62
5026	NASDAQ	SAFT	Wed, Nov 9, 2022	86.53	86.70	84.70	84.77
5025	NASDAQ	SAFT	Tue, Nov 8, 2022	86.75	87.32	85.32	86.58
5024	NASDAQ	SAFT	Mon, Nov 7, 2022	85.28	86.80	84.07	86.33
5023	NASDAQ	SAFT	Fri, Nov 4, 2022	82.81	85.46	82.81	85.41
5022	NASDAQ	SAFT	Thu, Nov 3, 2022	83.52	83.73	82.20	82.54
5021	NASDAQ	SAFT	Wed, Nov 2, 2022	85.36	85.76	84.20	85.00
5020	NASDAQ	SAFT	Tue, Nov 1, 2022	87.10	87.42	84.77	85.12
5019	NASDAQ	SAFT	Mon, Oct 31, 2022	86.48	87.54	85.69	86.95
5018	NASDAQ	SAFT	Fri, Oct 28, 2022	84.04	86.63	83.91	86.31
5017	NASDAQ	SAFT	Thu, Oct 27, 2022	82.98	84.45	82.48	83.45
5016	NASDAQ	SAFT	Wed, Oct 26, 2022	83.09	83.18	81.69	82.25
5015	NASDAQ	SAFT	Tue, Oct 25, 2022	81.19	84.67	80.58	82.49
5014	NASDAQ	SAFT	Mon, Oct 24, 2022	81.15	82.27	80.63	81.57
5013	NASDAQ	SAFT	Fri, Oct 21, 2022	79.96	82.07	79.08	80.70
5012	NASDAQ	SAFT	Thu, Oct 20, 2022	81.88	81.88	78.65	79.41
5011	NASDAQ	SAFT	Wed, Oct 19, 2022	81.38	82.43	81.38	82.23
5010	NASDAQ	SAFT	Tue, Oct 18, 2022	81.76	82.78	81.45	81.77
5009	NASDAQ	SAFT	Mon, Oct 17, 2022	80.87	81.65	80.85	81.47
5008	NASDAQ	SAFT	Fri, Oct 14, 2022	80.45	80.99	79.32	80.30
5007	NASDAQ	SAFT	Thu, Oct 13, 2022	77.03	80.90	76.78	80.44
5006	NASDAQ	SAFT	Wed, Oct 12, 2022	78.73	79.18	77.59	77.64
5005	NASDAQ	SAFT	Tue, Oct 11, 2022	78.21	79.64	78.03	78.78
5004	NASDAQ	SAFT	Mon, Oct 10, 2022	78.17	81.35	78.13	78.29
5003	NASDAQ	SAFT	Fri, Oct 7, 2022	79.50	82.29	77.76	78.18
5002	NASDAQ	SAFT	Thu, Oct 6, 2022	82.32	82.86	79.90	80.11
5001	NASDAQ	SAFT	Wed, Oct 5, 2022	83.07	83.45	82.07	82.22
5000	NASDAQ	SAFT	Tue, Oct 4, 2022	83.10	84.57	82.97	83.55
4999	NASDAQ	SAFT	Mon, Oct 3, 2022	81.90	83.00	81.26	82.42
4998	NASDAQ	SAFT	Fri, Sep 30, 2022	82.56	83.30	81.45	81.56
4997	NASDAQ	SAFT	Thu, Sep 29, 2022	81.93	82.55	81.41	82.34
4996	NASDAQ	SAFT	Wed, Sep 28, 2022	82.10	83.20	81.75	82.43
4995	NASDAQ	SAFT	Tue, Sep 27, 2022	81.68	82.40	81.08	81.83
4994	NASDAQ	SAFT	Mon, Sep 26, 2022	82.21	82.39	80.88	81.62
4993	NASDAQ	SAFT	Fri, Sep 23, 2022	82.39	82.83	81.33	82.46
4992	NASDAQ	SAFT	Thu, Sep 22, 2022	83.34	83.34	82.12	82.76
4991	NASDAQ	SAFT	Wed, Sep 21, 2022	85.27	85.46	83.62	83.64
4990	NASDAQ	SAFT	Tue, Sep 20, 2022	85.74	85.74	83.95	85.27
4989	NASDAQ	SAFT	Mon, Sep 19, 2022	85.19	86.29	84.73	85.97
4988	NASDAQ	SAFT	Fri, Sep 16, 2022	86.16	86.16	85.03	85.67
4987	NASDAQ	SAFT	Thu, Sep 15, 2022	85.48	86.51	85.35	86.27
4986	NASDAQ	SAFT	Wed, Sep 14, 2022	86.28	86.86	85.21	85.88
4985	NASDAQ	SAFT	Tue, Sep 13, 2022	88.63	88.77	86.14	86.43
4984	NASDAQ	SAFT	Mon, Sep 12, 2022	89.23	89.81	88.72	89.17
4983	NASDAQ	SAFT	Fri, Sep 9, 2022	87.90	89.34	87.45	88.69
4982	NASDAQ	SAFT	Thu, Sep 8, 2022	88.30	88.75	87.25	87.71
4981	NASDAQ	SAFT	Wed, Sep 7, 2022	87.25	88.95	87.25	88.71
4980	NASDAQ	SAFT	Tue, Sep 6, 2022	89.23	89.23	86.66	87.36
4979	NASDAQ	SAFT	Fri, Sep 2, 2022	90.06	91.01	88.65	89.24
4978	NASDAQ	SAFT	Thu, Sep 1, 2022	90.06	91.19	89.74	90.07
4977	NASDAQ	SAFT	Wed, Aug 31, 2022	90.78	90.93	89.66	90.05
4976	NASDAQ	SAFT	Tue, Aug 30, 2022	92.73	92.73	91.62	91.73
4975	NASDAQ	SAFT	Mon, Aug 29, 2022	93.09	93.18	92.02	92.62
4974	NASDAQ	SAFT	Fri, Aug 26, 2022	93.48	94.15	92.57	93.58
4973	NASDAQ	SAFT	Thu, Aug 25, 2022	91.54	93.57	91.54	92.98
4972	NASDAQ	SAFT	Wed, Aug 24, 2022	91.99	92.01	91.16	91.57
4971	NASDAQ	SAFT	Tue, Aug 23, 2022	93.65	93.70	91.41	92.50
4970	NASDAQ	SAFT	Mon, Aug 22, 2022	95.10	95.10	93.25	93.79
4969	NASDAQ	SAFT	Fri, Aug 19, 2022	94.38	95.75	94.07	95.57
4968	NASDAQ	SAFT	Thu, Aug 18, 2022	94.26	94.91	93.80	94.65
4967	NASDAQ	SAFT	Wed, Aug 17, 2022	94.35	95.27	93.90	94.50
4966	NASDAQ	SAFT	Tue, Aug 16, 2022	95.65	96.30	94.82	94.97
4965	NASDAQ	SAFT	Mon, Aug 15, 2022	94.13	95.94	93.25	95.85
4964	NASDAQ	SAFT	Fri, Aug 12, 2022	93.36	95.21	93.36	94.67
4963	NASDAQ	SAFT	Thu, Aug 11, 2022	92.92	94.11	92.61	93.20
4962	NASDAQ	SAFT	Wed, Aug 10, 2022	91.90	93.51	91.83	92.92
4961	NASDAQ	SAFT	Tue, Aug 9, 2022	89.47	91.74	89.21	91.58
4960	NASDAQ	SAFT	Mon, Aug 8, 2022	88.92	90.08	88.36	89.32
4959	NASDAQ	SAFT	Fri, Aug 5, 2022	85.49	89.69	85.49	88.96
4958	NASDAQ	SAFT	Thu, Aug 4, 2022	86.22	86.22	83.84	85.41
4957	NASDAQ	SAFT	Wed, Aug 3, 2022	85.00	85.00	83.42	84.40
4956	NASDAQ	SAFT	Tue, Aug 2, 2022	86.62	87.24	85.58	85.58
4955	NASDAQ	SAFT	Mon, Aug 1, 2022	85.89	86.86	83.70	86.31
4954	NASDAQ	SAFT	Fri, Jul 29, 2022	87.42	87.73	86.39	86.55
4953	NASDAQ	SAFT	Thu, Jul 28, 2022	89.79	89.79	87.03	87.11
4952	NASDAQ	SAFT	Wed, Jul 27, 2022	90.81	90.81	88.90	89.47
4951	NASDAQ	SAFT	Tue, Jul 26, 2022	89.75	90.89	89.60	90.38
4950	NASDAQ	SAFT	Mon, Jul 25, 2022	90.28	90.88	89.23	89.77
4949	NASDAQ	SAFT	Fri, Jul 22, 2022	91.84	92.43	89.57	90.00
4948	NASDAQ	SAFT	Thu, Jul 21, 2022	92.33	92.33	90.76	92.06
4947	NASDAQ	SAFT	Wed, Jul 20, 2022	92.47	93.70	92.10	92.91
4946	NASDAQ	SAFT	Tue, Jul 19, 2022	92.62	93.87	92.45	92.97
4945	NASDAQ	SAFT	Mon, Jul 18, 2022	94.15	94.79	91.82	92.24
4944	NASDAQ	SAFT	Fri, Jul 15, 2022	94.28	94.72	93.00	93.92
4943	NASDAQ	SAFT	Thu, Jul 14, 2022	95.59	96.32	92.70	93.39
4942	NASDAQ	SAFT	Wed, Jul 13, 2022	96.76	97.58	96.15	96.57
4941	NASDAQ	SAFT	Tue, Jul 12, 2022	97.26	98.38	96.75	97.07
4940	NASDAQ	SAFT	Mon, Jul 11, 2022	96.44	97.98	96.32	97.61
4939	NASDAQ	SAFT	Fri, Jul 8, 2022	97.06	97.22	96.07	96.72
4938	NASDAQ	SAFT	Thu, Jul 7, 2022	98.76	99.48	96.33	96.72
4937	NASDAQ	SAFT	Wed, Jul 6, 2022	98.19	98.96	96.35	98.54
4936	NASDAQ	SAFT	Tue, Jul 5, 2022	98.52	98.90	96.00	98.63
4935	NASDAQ	SAFT	Fri, Jul 1, 2022	96.74	99.75	96.74	99.49
4934	NASDAQ	SAFT	Thu, Jun 30, 2022	95.11	97.44	94.34	97.10
4933	NASDAQ	SAFT	Wed, Jun 29, 2022	95.70	95.90	94.75	95.38
4932	NASDAQ	SAFT	Tue, Jun 28, 2022	95.00	96.98	95.00	95.76
4931	NASDAQ	SAFT	Mon, Jun 27, 2022	94.92	94.92	93.97	94.86
4930	NASDAQ	SAFT	Fri, Jun 24, 2022	91.81	94.97	91.30	94.53
4929	NASDAQ	SAFT	Thu, Jun 23, 2022	91.21	91.93	90.60	91.57
4928	NASDAQ	SAFT	Wed, Jun 22, 2022	89.78	91.97	89.78	90.97
4927	NASDAQ	SAFT	Tue, Jun 21, 2022	89.73	90.70	89.29	90.63
4926	NASDAQ	SAFT	Fri, Jun 17, 2022	88.44	89.95	87.99	89.28
4925	NASDAQ	SAFT	Thu, Jun 16, 2022	89.96	89.96	87.41	88.21
4924	NASDAQ	SAFT	Wed, Jun 15, 2022	91.14	92.22	89.58	90.62
4923	NASDAQ	SAFT	Tue, Jun 14, 2022	90.96	93.14	89.53	90.51
4922	NASDAQ	SAFT	Mon, Jun 13, 2022	89.89	91.85	89.70	90.71
4921	NASDAQ	SAFT	Fri, Jun 10, 2022	91.02	91.60	90.29	90.88
4920	NASDAQ	SAFT	Thu, Jun 9, 2022	92.62	94.48	91.93	91.98
4919	NASDAQ	SAFT	Wed, Jun 8, 2022	92.71	93.25	91.58	92.47
4918	NASDAQ	SAFT	Tue, Jun 7, 2022	93.23	93.83	92.58	93.25
4917	NASDAQ	SAFT	Mon, Jun 6, 2022	92.44	93.28	92.38	93.16
4916	NASDAQ	SAFT	Fri, Jun 3, 2022	92.85	92.85	91.29	92.33
4915	NASDAQ	SAFT	Thu, Jun 2, 2022	91.99	92.96	90.69	92.80
4914	NASDAQ	SAFT	Wed, Jun 1, 2022	92.86	92.86	90.75	91.99
4913	NASDAQ	SAFT	Tue, May 31, 2022	92.92	93.22	92.10	92.86
4912	NASDAQ	SAFT	Fri, May 27, 2022	93.00	94.34	93.00	94.34
4911	NASDAQ	SAFT	Thu, May 26, 2022	91.36	93.66	91.01	93.18
4910	NASDAQ	SAFT	Wed, May 25, 2022	90.25	91.39	89.80	90.70
4909	NASDAQ	SAFT	Tue, May 24, 2022	88.67	90.20	87.23	89.95
4908	NASDAQ	SAFT	Mon, May 23, 2022	87.64	89.31	87.17	88.52
4907	NASDAQ	SAFT	Fri, May 20, 2022	86.12	86.83	85.13	86.78
4906	NASDAQ	SAFT	Thu, May 19, 2022	86.66	86.66	84.95	86.05
4905	NASDAQ	SAFT	Wed, May 18, 2022	86.83	88.42	86.51	87.08
4904	NASDAQ	SAFT	Tue, May 17, 2022	84.81	86.74	84.81	86.74
4903	NASDAQ	SAFT	Mon, May 16, 2022	83.58	84.57	83.05	84.36
4902	NASDAQ	SAFT	Fri, May 13, 2022	84.45	85.22	82.56	83.45
4901	NASDAQ	SAFT	Thu, May 12, 2022	84.89	85.29	83.11	84.37
4900	NASDAQ	SAFT	Wed, May 11, 2022	84.79	86.47	84.53	84.89
4899	NASDAQ	SAFT	Tue, May 10, 2022	87.45	88.02	84.34	84.40
4898	NASDAQ	SAFT	Mon, May 9, 2022	86.81	87.49	85.93	87.06
4897	NASDAQ	SAFT	Fri, May 6, 2022	87.10	87.38	85.97	86.98
4896	NASDAQ	SAFT	Thu, May 5, 2022	89.73	89.73	85.76	87.17
4895	NASDAQ	SAFT	Wed, May 4, 2022	85.68	87.61	85.26	87.17
4894	NASDAQ	SAFT	Tue, May 3, 2022	86.15	86.41	84.30	85.57
4893	NASDAQ	SAFT	Mon, May 2, 2022	86.51	87.07	85.00	86.15
4892	NASDAQ	SAFT	Fri, Apr 29, 2022	87.60	87.60	85.65	86.04
4891	NASDAQ	SAFT	Thu, Apr 28, 2022	87.15	87.97	85.94	87.64
4890	NASDAQ	SAFT	Wed, Apr 27, 2022	87.28	87.76	86.55	86.57
4889	NASDAQ	SAFT	Tue, Apr 26, 2022	88.72	89.50	86.84	87.03
4888	NASDAQ	SAFT	Mon, Apr 25, 2022	88.75	89.16	87.37	89.04
4887	NASDAQ	SAFT	Fri, Apr 22, 2022	91.24	91.24	89.79	89.90
4886	NASDAQ	SAFT	Thu, Apr 21, 2022	91.75	92.93	90.86	91.00
4885	NASDAQ	SAFT	Wed, Apr 20, 2022	90.79	91.50	90.79	91.42
4884	NASDAQ	SAFT	Tue, Apr 19, 2022	90.58	90.89	89.94	90.32
4883	NASDAQ	SAFT	Mon, Apr 18, 2022	89.84	90.59	89.84	90.40
4882	NASDAQ	SAFT	Thu, Apr 14, 2022	91.13	91.58	90.09	90.23
4881	NASDAQ	SAFT	Wed, Apr 13, 2022	90.75	91.18	89.87	91.10
4880	NASDAQ	SAFT	Tue, Apr 12, 2022	90.70	91.40	90.44	90.68
4879	NASDAQ	SAFT	Mon, Apr 11, 2022	91.31	92.17	90.47	91.00
4878	NASDAQ	SAFT	Fri, Apr 8, 2022	91.74	92.01	90.89	91.23
4877	NASDAQ	SAFT	Thu, Apr 7, 2022	91.66	92.47	90.95	91.34
4876	NASDAQ	SAFT	Wed, Apr 6, 2022	91.31	92.62	91.12	91.31
4875	NASDAQ	SAFT	Tue, Apr 5, 2022	91.82	92.43	91.23	91.56
4874	NASDAQ	SAFT	Mon, Apr 4, 2022	92.75	92.75	90.86	91.38
4873	NASDAQ	SAFT	Fri, Apr 1, 2022	91.20	93.18	90.72	93.06
4872	NASDAQ	SAFT	Thu, Mar 31, 2022	90.07	90.99	90.07	90.85
4871	NASDAQ	SAFT	Wed, Mar 30, 2022	90.69	91.00	90.00	90.50
4870	NASDAQ	SAFT	Tue, Mar 29, 2022	91.67	91.81	90.11	90.29
4869	NASDAQ	SAFT	Mon, Mar 28, 2022	91.30	91.57	90.70	91.21
4868	NASDAQ	SAFT	Fri, Mar 25, 2022	90.00	91.57	89.50	91.45
4867	NASDAQ	SAFT	Thu, Mar 24, 2022	89.88	89.88	88.50	89.63
4866	NASDAQ	SAFT	Wed, Mar 23, 2022	89.09	89.41	88.48	89.21
4865	NASDAQ	SAFT	Tue, Mar 22, 2022	88.01	89.24	87.78	89.09
4864	NASDAQ	SAFT	Mon, Mar 21, 2022	86.51	88.05	86.51	87.61
4863	NASDAQ	SAFT	Fri, Mar 18, 2022	87.34	87.41	85.86	86.06
4862	NASDAQ	SAFT	Thu, Mar 17, 2022	86.49	87.71	86.14	87.19
4861	NASDAQ	SAFT	Wed, Mar 16, 2022	87.30	87.30	86.00	87.06
4860	NASDAQ	SAFT	Tue, Mar 15, 2022	87.00	87.66	86.22	86.78
4859	NASDAQ	SAFT	Mon, Mar 14, 2022	85.95	86.94	85.83	86.69
4858	NASDAQ	SAFT	Fri, Mar 11, 2022	85.91	87.05	85.03	85.17
4857	NASDAQ	SAFT	Thu, Mar 10, 2022	84.71	85.90	84.71	85.86
4856	NASDAQ	SAFT	Wed, Mar 9, 2022	85.66	85.90	84.22	85.41
4855	NASDAQ	SAFT	Tue, Mar 8, 2022	87.24	87.55	84.88	84.88
4854	NASDAQ	SAFT	Mon, Mar 7, 2022	85.80	87.22	84.45	86.64
4853	NASDAQ	SAFT	Fri, Mar 4, 2022	83.27	85.98	83.27	85.69
4852	NASDAQ	SAFT	Thu, Mar 3, 2022	83.32	83.88	82.67	83.76
4851	NASDAQ	SAFT	Wed, Mar 2, 2022	82.08	84.64	82.08	82.85
4850	NASDAQ	SAFT	Tue, Mar 1, 2022	82.86	82.98	80.95	81.83
4849	NASDAQ	SAFT	Mon, Feb 28, 2022	83.64	84.34	82.17	83.44
4848	NASDAQ	SAFT	Fri, Feb 25, 2022	83.37	85.68	82.67	85.18
4847	NASDAQ	SAFT	Thu, Feb 24, 2022	78.00	84.53	77.57	83.46
4846	NASDAQ	SAFT	Wed, Feb 23, 2022	84.65	86.01	84.65	84.98
4845	NASDAQ	SAFT	Tue, Feb 22, 2022	85.34	86.23	85.02	85.46
4844	NASDAQ	SAFT	Fri, Feb 18, 2022	84.38	85.42	84.28	85.16
4843	NASDAQ	SAFT	Thu, Feb 17, 2022	84.87	84.93	83.89	84.73
4842	NASDAQ	SAFT	Wed, Feb 16, 2022	84.55	85.90	84.55	85.25
4841	NASDAQ	SAFT	Tue, Feb 15, 2022	85.86	86.62	84.12	84.17
4840	NASDAQ	SAFT	Mon, Feb 14, 2022	86.31	86.90	84.99	85.20
4839	NASDAQ	SAFT	Fri, Feb 11, 2022	85.40	86.55	85.22	85.97
4838	NASDAQ	SAFT	Thu, Feb 10, 2022	86.10	86.25	85.13	85.53
4837	NASDAQ	SAFT	Wed, Feb 9, 2022	88.09	88.12	85.97	86.22
4836	NASDAQ	SAFT	Tue, Feb 8, 2022	86.18	88.28	86.03	88.04
4835	NASDAQ	SAFT	Mon, Feb 7, 2022	85.44	86.47	85.44	85.92
4834	NASDAQ	SAFT	Fri, Feb 4, 2022	85.94	86.99	85.22	85.95
4833	NASDAQ	SAFT	Thu, Feb 3, 2022	84.40	86.59	84.10	86.02
4832	NASDAQ	SAFT	Wed, Feb 2, 2022	83.42	84.84	83.16	84.68
4831	NASDAQ	SAFT	Tue, Feb 1, 2022	82.33	83.57	81.71	83.44
4830	NASDAQ	SAFT	Mon, Jan 31, 2022	80.71	82.57	80.01	82.33
4829	NASDAQ	SAFT	Fri, Jan 28, 2022	80.82	81.18	79.39	81.18
4828	NASDAQ	SAFT	Thu, Jan 27, 2022	81.37	82.54	80.40	80.80
4827	NASDAQ	SAFT	Wed, Jan 26, 2022	82.83	83.69	80.18	81.13
4826	NASDAQ	SAFT	Tue, Jan 25, 2022	82.19	83.18	80.63	82.77
4825	NASDAQ	SAFT	Mon, Jan 24, 2022	80.21	83.04	80.21	82.59
4824	NASDAQ	SAFT	Fri, Jan 21, 2022	81.19	82.05	80.37	80.69
4823	NASDAQ	SAFT	Thu, Jan 20, 2022	82.12	83.04	80.90	81.26
4822	NASDAQ	SAFT	Wed, Jan 19, 2022	83.57	84.99	81.51	81.88
4821	NASDAQ	SAFT	Tue, Jan 18, 2022	83.93	83.93	82.43	83.51
4820	NASDAQ	SAFT	Fri, Jan 14, 2022	83.04	84.47	82.57	84.32
4819	NASDAQ	SAFT	Thu, Jan 13, 2022	83.18	83.79	82.92	83.36
4818	NASDAQ	SAFT	Wed, Jan 12, 2022	84.48	84.48	82.83	82.83
4817	NASDAQ	SAFT	Tue, Jan 11, 2022	86.28	86.37	84.20	84.48
4816	NASDAQ	SAFT	Mon, Jan 10, 2022	86.95	87.45	85.59	85.89
4815	NASDAQ	SAFT	Fri, Jan 7, 2022	85.97	87.02	85.50	86.73
4814	NASDAQ	SAFT	Thu, Jan 6, 2022	86.26	86.26	85.00	85.75
4813	NASDAQ	SAFT	Wed, Jan 5, 2022	86.20	86.95	85.32	85.62
4812	NASDAQ	SAFT	Tue, Jan 4, 2022	85.05	86.57	85.04	85.83
4811	NASDAQ	SAFT	Mon, Jan 3, 2022	85.32	86.08	84.32	84.68
4810	NASDAQ	SAFT	Fri, Dec 31, 2021	84.69	85.66	84.69	85.03
4809	NASDAQ	SAFT	Thu, Dec 30, 2021	84.20	85.25	84.20	84.90
4808	NASDAQ	SAFT	Wed, Dec 29, 2021	83.70	84.65	83.70	84.01
4807	NASDAQ	SAFT	Tue, Dec 28, 2021	83.24	84.43	83.22	83.85
4806	NASDAQ	SAFT	Mon, Dec 27, 2021	82.33	83.34	82.08	83.34
4805	NASDAQ	SAFT	Thu, Dec 23, 2021	81.05	82.65	81.05	82.09
4804	NASDAQ	SAFT	Wed, Dec 22, 2021	80.36	81.08	80.01	80.95
4803	NASDAQ	SAFT	Tue, Dec 21, 2021	80.05	81.71	80.05	80.31
4802	NASDAQ	SAFT	Mon, Dec 20, 2021	79.76	80.47	78.56	79.49
4801	NASDAQ	SAFT	Fri, Dec 17, 2021	81.86	82.50	79.72	80.64
4800	NASDAQ	SAFT	Thu, Dec 16, 2021	80.49	82.93	80.01	81.76
4799	NASDAQ	SAFT	Wed, Dec 15, 2021	80.40	81.18	79.60	79.98
4798	NASDAQ	SAFT	Tue, Dec 14, 2021	79.48	81.13	79.48	80.01
4797	NASDAQ	SAFT	Mon, Dec 13, 2021	79.17	79.95	78.44	79.22
4796	NASDAQ	SAFT	Fri, Dec 10, 2021	78.71	79.69	78.42	79.05
4795	NASDAQ	SAFT	Thu, Dec 9, 2021	78.61	79.08	78.08	78.75
4794	NASDAQ	SAFT	Wed, Dec 8, 2021	79.10	79.81	78.35	78.97
4793	NASDAQ	SAFT	Tue, Dec 7, 2021	79.79	80.24	78.87	79.20
4792	NASDAQ	SAFT	Mon, Dec 6, 2021	79.83	80.99	79.11	79.31
4791	NASDAQ	SAFT	Fri, Dec 3, 2021	78.38	79.39	78.30	79.05
4790	NASDAQ	SAFT	Thu, Dec 2, 2021	78.17	79.57	77.50	77.91
4789	NASDAQ	SAFT	Wed, Dec 1, 2021	78.11	78.82	77.42	77.70
4788	NASDAQ	SAFT	Tue, Nov 30, 2021	76.70	77.75	76.50	77.27
4787	NASDAQ	SAFT	Mon, Nov 29, 2021	79.30	79.86	77.81	77.90
4786	NASDAQ	SAFT	Fri, Nov 26, 2021	78.13	79.49	77.45	79.24
4785	NASDAQ	SAFT	Wed, Nov 24, 2021	80.02	80.12	79.50	79.56
4784	NASDAQ	SAFT	Tue, Nov 23, 2021	79.08	81.03	79.08	80.38
4783	NASDAQ	SAFT	Mon, Nov 22, 2021	78.05	79.52	77.75	78.73
4782	NASDAQ	SAFT	Fri, Nov 19, 2021	78.11	78.69	77.27	77.72
4781	NASDAQ	SAFT	Thu, Nov 18, 2021	79.60	79.82	78.02	78.30
4780	NASDAQ	SAFT	Wed, Nov 17, 2021	80.49	80.62	79.09	79.47
4779	NASDAQ	SAFT	Tue, Nov 16, 2021	81.13	81.86	80.38	80.66
4778	NASDAQ	SAFT	Mon, Nov 15, 2021	82.48	82.48	80.88	81.10
4777	NASDAQ	SAFT	Fri, Nov 12, 2021	82.42	82.79	81.81	82.00
4776	NASDAQ	SAFT	Thu, Nov 11, 2021	81.84	82.84	81.50	82.47
4775	NASDAQ	SAFT	Wed, Nov 10, 2021	80.79	82.20	80.79	82.02
4774	NASDAQ	SAFT	Tue, Nov 9, 2021	80.50	81.19	80.14	80.97
4773	NASDAQ	SAFT	Mon, Nov 8, 2021	80.87	81.38	80.17	80.51
4772	NASDAQ	SAFT	Fri, Nov 5, 2021	79.57	81.19	79.32	80.95
4771	NASDAQ	SAFT	Thu, Nov 4, 2021	81.59	81.59	77.77	78.98
4770	NASDAQ	SAFT	Wed, Nov 3, 2021	79.28	81.33	78.93	81.06
4769	NASDAQ	SAFT	Tue, Nov 2, 2021	79.34	80.08	78.27	79.40
4768	NASDAQ	SAFT	Mon, Nov 1, 2021	78.95	79.27	78.07	78.67
4767	NASDAQ	SAFT	Fri, Oct 29, 2021	79.12	79.85	77.64	78.41
4766	NASDAQ	SAFT	Thu, Oct 28, 2021	78.72	81.18	78.72	79.26
4765	NASDAQ	SAFT	Wed, Oct 27, 2021	81.48	81.48	77.77	78.52
4764	NASDAQ	SAFT	Tue, Oct 26, 2021	81.13	81.68	80.59	81.43
4763	NASDAQ	SAFT	Mon, Oct 25, 2021	81.01	81.35	80.58	81.25
4762	NASDAQ	SAFT	Fri, Oct 22, 2021	80.08	81.31	80.00	81.13
4761	NASDAQ	SAFT	Thu, Oct 21, 2021	78.66	79.96	78.66	79.84
4760	NASDAQ	SAFT	Wed, Oct 20, 2021	78.79	79.32	78.54	78.68
4759	NASDAQ	SAFT	Tue, Oct 19, 2021	79.45	79.45	78.14	78.92
4758	NASDAQ	SAFT	Mon, Oct 18, 2021	79.83	80.23	78.53	78.75
4757	NASDAQ	SAFT	Fri, Oct 15, 2021	81.04	81.51	79.79	79.79
4756	NASDAQ	SAFT	Thu, Oct 14, 2021	81.35	81.90	80.21	80.30
4755	NASDAQ	SAFT	Wed, Oct 13, 2021	80.74	80.91	79.39	80.91
4754	NASDAQ	SAFT	Tue, Oct 12, 2021	81.40	81.64	80.90	80.93
4753	NASDAQ	SAFT	Mon, Oct 11, 2021	81.90	82.00	80.85	81.05
4752	NASDAQ	SAFT	Fri, Oct 8, 2021	81.11	81.90	80.33	81.72
4751	NASDAQ	SAFT	Thu, Oct 7, 2021	81.19	81.54	80.62	81.11
4750	NASDAQ	SAFT	Wed, Oct 6, 2021	79.53	80.84	78.82	80.65
4749	NASDAQ	SAFT	Tue, Oct 5, 2021	79.54	80.56	78.75	79.91
4748	NASDAQ	SAFT	Mon, Oct 4, 2021	79.93	80.25	79.15	79.18
4747	NASDAQ	SAFT	Fri, Oct 1, 2021	79.49	80.65	78.95	80.09
4746	NASDAQ	SAFT	Thu, Sep 30, 2021	80.15	80.18	79.09	79.25
4745	NASDAQ	SAFT	Wed, Sep 29, 2021	78.88	80.19	78.88	79.62
4744	NASDAQ	SAFT	Tue, Sep 28, 2021	80.16	80.16	78.60	78.87
4743	NASDAQ	SAFT	Mon, Sep 27, 2021	79.38	80.63	79.38	79.99
4742	NASDAQ	SAFT	Fri, Sep 24, 2021	78.60	79.76	78.60	78.71
4741	NASDAQ	SAFT	Thu, Sep 23, 2021	79.11	79.67	78.32	78.43
4740	NASDAQ	SAFT	Wed, Sep 22, 2021	78.57	79.33	77.90	78.68
4739	NASDAQ	SAFT	Tue, Sep 21, 2021	78.15	79.15	77.70	77.92
4738	NASDAQ	SAFT	Mon, Sep 20, 2021	79.04	79.04	77.13	77.75
4737	NASDAQ	SAFT	Fri, Sep 17, 2021	76.78	80.57	76.57	80.49
4736	NASDAQ	SAFT	Thu, Sep 16, 2021	77.58	78.36	76.55	76.94
4735	NASDAQ	SAFT	Wed, Sep 15, 2021	78.12	78.59	77.16	77.44
4734	NASDAQ	SAFT	Tue, Sep 14, 2021	79.21	79.30	77.60	78.08
4733	NASDAQ	SAFT	Mon, Sep 13, 2021	79.76	79.76	78.30	79.07
4732	NASDAQ	SAFT	Fri, Sep 10, 2021	79.85	80.16	78.60	79.12
4731	NASDAQ	SAFT	Thu, Sep 9, 2021	79.70	80.32	79.33	79.83
4730	NASDAQ	SAFT	Wed, Sep 8, 2021	79.19	80.32	79.19	79.82
4729	NASDAQ	SAFT	Tue, Sep 7, 2021	81.00	81.45	79.09	79.09
4728	NASDAQ	SAFT	Fri, Sep 3, 2021	81.15	81.15	80.29	80.91
4727	NASDAQ	SAFT	Thu, Sep 2, 2021	80.90	81.46	80.19	81.02
4726	NASDAQ	SAFT	Wed, Sep 1, 2021	81.06	81.21	80.14	80.91
4725	NASDAQ	SAFT	Tue, Aug 31, 2021	82.04	82.13	81.10	81.31
4724	NASDAQ	SAFT	Mon, Aug 30, 2021	83.29	83.29	82.08	82.38
4723	NASDAQ	SAFT	Fri, Aug 27, 2021	81.08	83.69	81.08	83.07
4722	NASDAQ	SAFT	Thu, Aug 26, 2021	80.68	81.20	80.05	80.82
4721	NASDAQ	SAFT	Wed, Aug 25, 2021	81.12	81.46	80.51	80.65
4720	NASDAQ	SAFT	Tue, Aug 24, 2021	81.67	81.67	80.81	80.99
4719	NASDAQ	SAFT	Mon, Aug 23, 2021	83.19	83.19	81.78	81.78
4718	NASDAQ	SAFT	Fri, Aug 20, 2021	82.01	82.96	81.85	82.79
4717	NASDAQ	SAFT	Thu, Aug 19, 2021	82.43	83.12	82.10	82.19
4716	NASDAQ	SAFT	Wed, Aug 18, 2021	83.00	83.21	82.12	82.64
4715	NASDAQ	SAFT	Tue, Aug 17, 2021	82.75	83.10	82.16	82.79
4714	NASDAQ	SAFT	Mon, Aug 16, 2021	82.26	83.10	81.90	83.01
4713	NASDAQ	SAFT	Fri, Aug 13, 2021	81.75	82.78	81.70	82.73
4712	NASDAQ	SAFT	Thu, Aug 12, 2021	82.01	82.40	81.22	81.70
4711	NASDAQ	SAFT	Wed, Aug 11, 2021	81.29	82.36	81.04	81.91
4710	NASDAQ	SAFT	Tue, Aug 10, 2021	80.16	81.27	79.66	80.96
4709	NASDAQ	SAFT	Mon, Aug 9, 2021	79.99	80.49	79.52	80.43
4708	NASDAQ	SAFT	Fri, Aug 6, 2021	78.50	80.13	78.38	79.77
4707	NASDAQ	SAFT	Thu, Aug 5, 2021	77.00	78.58	76.75	78.39
4706	NASDAQ	SAFT	Wed, Aug 4, 2021	76.42	77.06	76.37	76.91
4705	NASDAQ	SAFT	Tue, Aug 3, 2021	77.40	77.56	76.85	77.19
4704	NASDAQ	SAFT	Mon, Aug 2, 2021	76.61	78.17	76.34	77.03
4703	NASDAQ	SAFT	Fri, Jul 30, 2021	75.92	77.04	75.40	76.62
4702	NASDAQ	SAFT	Thu, Jul 29, 2021	75.65	76.57	75.43	75.87
4701	NASDAQ	SAFT	Wed, Jul 28, 2021	75.75	75.95	74.45	75.08
4700	NASDAQ	SAFT	Tue, Jul 27, 2021	75.11	76.09	75.00	75.47
4699	NASDAQ	SAFT	Mon, Jul 26, 2021	75.47	76.04	75.29	75.44
4698	NASDAQ	SAFT	Fri, Jul 23, 2021	75.40	75.73	74.90	75.44
4697	NASDAQ	SAFT	Thu, Jul 22, 2021	76.40	76.40	74.79	74.95
4696	NASDAQ	SAFT	Wed, Jul 21, 2021	77.39	77.63	76.28	76.36
4695	NASDAQ	SAFT	Tue, Jul 20, 2021	76.16	77.87	76.12	76.74
4694	NASDAQ	SAFT	Mon, Jul 19, 2021	76.40	77.10	75.32	76.02
4693	NASDAQ	SAFT	Fri, Jul 16, 2021	77.89	77.89	77.00	77.26
4692	NASDAQ	SAFT	Thu, Jul 15, 2021	75.73	77.67	75.55	77.39
4691	NASDAQ	SAFT	Wed, Jul 14, 2021	75.76	76.46	75.26	76.03
4690	NASDAQ	SAFT	Tue, Jul 13, 2021	77.06	77.06	75.50	75.70
4689	NASDAQ	SAFT	Mon, Jul 12, 2021	76.30	77.43	76.30	77.25
4688	NASDAQ	SAFT	Fri, Jul 9, 2021	76.50	76.65	75.61	76.35
4687	NASDAQ	SAFT	Thu, Jul 8, 2021	75.64	76.34	74.79	75.72
4686	NASDAQ	SAFT	Wed, Jul 7, 2021	77.02	77.57	76.29	76.58
4685	NASDAQ	SAFT	Tue, Jul 6, 2021	78.28	78.28	76.41	77.60
4684	NASDAQ	SAFT	Fri, Jul 2, 2021	79.33	79.71	78.40	78.44
4683	NASDAQ	SAFT	Thu, Jul 1, 2021	78.49	79.50	78.49	79.31
4682	NASDAQ	SAFT	Wed, Jun 30, 2021	78.66	79.00	78.08	78.28
4681	NASDAQ	SAFT	Tue, Jun 29, 2021	78.70	79.35	78.46	78.76
4680	NASDAQ	SAFT	Mon, Jun 28, 2021	79.04	79.06	77.94	78.28
4679	NASDAQ	SAFT	Fri, Jun 25, 2021	78.40	79.79	78.10	79.43
4678	NASDAQ	SAFT	Thu, Jun 24, 2021	78.00	78.45	77.33	78.20
4677	NASDAQ	SAFT	Wed, Jun 23, 2021	78.75	79.18	77.65	77.73
4676	NASDAQ	SAFT	Tue, Jun 22, 2021	79.72	79.75	78.18	78.82
4675	NASDAQ	SAFT	Mon, Jun 21, 2021	79.11	80.24	78.83	79.28
4674	NASDAQ	SAFT	Fri, Jun 18, 2021	79.52	79.87	77.86	78.68
4673	NASDAQ	SAFT	Thu, Jun 17, 2021	81.59	81.59	79.67	80.41
4672	NASDAQ	SAFT	Wed, Jun 16, 2021	80.85	81.98	80.50	81.18
4671	NASDAQ	SAFT	Tue, Jun 15, 2021	80.93	81.44	80.06	80.76
4670	NASDAQ	SAFT	Mon, Jun 14, 2021	80.64	81.09	80.05	80.70
4669	NASDAQ	SAFT	Fri, Jun 11, 2021	80.91	80.95	80.26	80.65
4668	NASDAQ	SAFT	Thu, Jun 10, 2021	81.58	81.70	80.40	80.52
4667	NASDAQ	SAFT	Wed, Jun 9, 2021	82.51	82.84	81.02	81.11
4666	NASDAQ	SAFT	Tue, Jun 8, 2021	82.51	83.07	82.11	82.82
4665	NASDAQ	SAFT	Mon, Jun 7, 2021	84.75	84.81	82.51	82.60
4664	NASDAQ	SAFT	Fri, Jun 4, 2021	83.83	84.73	83.32	84.34
4663	NASDAQ	SAFT	Thu, Jun 3, 2021	84.44	84.57	83.22	83.89
4662	NASDAQ	SAFT	Wed, Jun 2, 2021	85.00	85.04	83.72	84.19
4661	NASDAQ	SAFT	Tue, Jun 1, 2021	85.29	85.56	84.65	85.04
4660	NASDAQ	SAFT	Fri, May 28, 2021	85.07	85.18	84.07	85.11
4659	NASDAQ	SAFT	Thu, May 27, 2021	85.95	86.33	85.50	85.87
4658	NASDAQ	SAFT	Wed, May 26, 2021	83.90	85.75	83.47	85.21
4657	NASDAQ	SAFT	Tue, May 25, 2021	85.25	85.25	83.50	83.79
4656	NASDAQ	SAFT	Mon, May 24, 2021	86.43	86.99	85.20	85.48
4655	NASDAQ	SAFT	Fri, May 21, 2021	86.78	87.36	85.10	86.31
4654	NASDAQ	SAFT	Thu, May 20, 2021	85.30	86.59	85.30	86.16
4653	NASDAQ	SAFT	Wed, May 19, 2021	85.00	86.14	84.25	85.57
4652	NASDAQ	SAFT	Tue, May 18, 2021	85.68	86.08	84.75	85.24
4651	NASDAQ	SAFT	Mon, May 17, 2021	86.70	87.04	85.42	86.00
4650	NASDAQ	SAFT	Fri, May 14, 2021	87.21	87.98	86.02	86.70
4649	NASDAQ	SAFT	Thu, May 13, 2021	83.76	87.36	83.76	87.10
4648	NASDAQ	SAFT	Wed, May 12, 2021	84.53	85.62	84.07	84.24
4647	NASDAQ	SAFT	Tue, May 11, 2021	86.95	86.95	84.05	84.40
4646	NASDAQ	SAFT	Mon, May 10, 2021	86.42	87.88	86.42	87.32
4645	NASDAQ	SAFT	Fri, May 7, 2021	85.39	86.31	85.00	85.99
4644	NASDAQ	SAFT	Thu, May 6, 2021	83.38	86.96	83.38	86.71
4643	NASDAQ	SAFT	Wed, May 5, 2021	83.44	83.44	81.53	82.78
4642	NASDAQ	SAFT	Tue, May 4, 2021	84.25	84.25	83.00	83.32
4641	NASDAQ	SAFT	Mon, May 3, 2021	82.37	83.75	82.06	83.32
4640	NASDAQ	SAFT	Fri, Apr 30, 2021	81.82	82.77	81.42	82.03
4639	NASDAQ	SAFT	Thu, Apr 29, 2021	82.50	83.22	82.22	82.45
4638	NASDAQ	SAFT	Wed, Apr 28, 2021	80.85	82.41	80.81	82.18
4637	NASDAQ	SAFT	Tue, Apr 27, 2021	82.01	82.39	80.29	81.05
4636	NASDAQ	SAFT	Mon, Apr 26, 2021	83.74	84.42	81.74	82.05
4635	NASDAQ	SAFT	Fri, Apr 23, 2021	83.85	84.56	83.58	83.66
4634	NASDAQ	SAFT	Thu, Apr 22, 2021	84.44	84.50	83.17	83.70
4633	NASDAQ	SAFT	Wed, Apr 21, 2021	83.87	85.18	83.87	84.69
4632	NASDAQ	SAFT	Tue, Apr 20, 2021	85.05	86.00	83.73	83.91
4631	NASDAQ	SAFT	Mon, Apr 19, 2021	86.23	86.23	84.76	84.96
4630	NASDAQ	SAFT	Fri, Apr 16, 2021	85.35	86.52	84.96	86.01
4629	NASDAQ	SAFT	Thu, Apr 15, 2021	85.62	86.07	84.58	85.55
4628	NASDAQ	SAFT	Wed, Apr 14, 2021	85.72	86.70	84.81	85.62
4627	NASDAQ	SAFT	Tue, Apr 13, 2021	85.42	85.76	84.26	85.26
4626	NASDAQ	SAFT	Mon, Apr 12, 2021	85.70	85.94	84.95	85.41
4625	NASDAQ	SAFT	Fri, Apr 9, 2021	86.35	86.56	84.61	84.99
4624	NASDAQ	SAFT	Thu, Apr 8, 2021	85.60	86.13	84.81	86.02
4623	NASDAQ	SAFT	Wed, Apr 7, 2021	86.56	86.56	84.92	85.55
4622	NASDAQ	SAFT	Tue, Apr 6, 2021	85.85	86.53	84.77	86.07
4621	NASDAQ	SAFT	Mon, Apr 5, 2021	85.15	86.15	83.77	85.14
4620	NASDAQ	SAFT	Thu, Apr 1, 2021	84.10	85.10	83.77	85.10
4619	NASDAQ	SAFT	Wed, Mar 31, 2021	85.01	85.92	84.05	84.25
4618	NASDAQ	SAFT	Tue, Mar 30, 2021	85.04	85.90	84.72	85.21
4617	NASDAQ	SAFT	Mon, Mar 29, 2021	85.08	86.25	84.48	84.94
4616	NASDAQ	SAFT	Fri, Mar 26, 2021	84.53	85.71	84.32	85.16
4615	NASDAQ	SAFT	Thu, Mar 25, 2021	83.44	84.83	83.03	84.33
4614	NASDAQ	SAFT	Wed, Mar 24, 2021	84.20	85.41	83.01	83.21
4613	NASDAQ	SAFT	Tue, Mar 23, 2021	83.49	84.90	83.38	83.83
4612	NASDAQ	SAFT	Mon, Mar 22, 2021	85.93	86.63	83.54	84.09
4611	NASDAQ	SAFT	Fri, Mar 19, 2021	84.87	86.77	84.87	86.64
4610	NASDAQ	SAFT	Thu, Mar 18, 2021	84.99	87.65	84.99	86.93
4609	NASDAQ	SAFT	Wed, Mar 17, 2021	85.75	85.75	84.08	84.50
4608	NASDAQ	SAFT	Tue, Mar 16, 2021	86.00	86.00	84.21	85.78
4607	NASDAQ	SAFT	Mon, Mar 15, 2021	85.41	86.52	84.63	86.38
4606	NASDAQ	SAFT	Fri, Mar 12, 2021	84.69	85.99	84.68	85.38
4605	NASDAQ	SAFT	Thu, Mar 11, 2021	83.89	84.77	83.52	84.49
4604	NASDAQ	SAFT	Wed, Mar 10, 2021	82.89	85.36	82.89	84.21
4603	NASDAQ	SAFT	Tue, Mar 9, 2021	85.51	85.51	82.79	83.11
4602	NASDAQ	SAFT	Mon, Mar 8, 2021	83.86	85.96	83.59	85.13
4601	NASDAQ	SAFT	Fri, Mar 5, 2021	82.83	84.60	82.33	83.35
4600	NASDAQ	SAFT	Thu, Mar 4, 2021	81.76	83.58	81.16	81.74
4599	NASDAQ	SAFT	Wed, Mar 3, 2021	81.67	83.99	81.28	82.26
4598	NASDAQ	SAFT	Tue, Mar 2, 2021	81.55	82.41	80.84	81.72
4597	NASDAQ	SAFT	Mon, Mar 1, 2021	79.68	81.31	79.68	81.30
4596	NASDAQ	SAFT	Fri, Feb 26, 2021	82.33	83.03	79.05	79.08
4595	NASDAQ	SAFT	Thu, Feb 25, 2021	79.25	83.01	79.25	82.58
4594	NASDAQ	SAFT	Wed, Feb 24, 2021	80.99	82.35	78.85	79.27
4593	NASDAQ	SAFT	Tue, Feb 23, 2021	78.09	80.82	77.80	80.32
4592	NASDAQ	SAFT	Mon, Feb 22, 2021	77.98	78.63	77.38	77.78
4591	NASDAQ	SAFT	Fri, Feb 19, 2021	78.65	78.72	77.02	77.50
4590	NASDAQ	SAFT	Thu, Feb 18, 2021	78.94	79.38	78.00	78.58
4589	NASDAQ	SAFT	Wed, Feb 17, 2021	77.37	79.66	77.37	79.22
4588	NASDAQ	SAFT	Tue, Feb 16, 2021	78.19	78.19	76.30	77.19
4587	NASDAQ	SAFT	Fri, Feb 12, 2021	79.28	79.91	77.31	77.84
4586	NASDAQ	SAFT	Thu, Feb 11, 2021	79.60	80.32	78.95	79.39
4585	NASDAQ	SAFT	Wed, Feb 10, 2021	79.80	80.35	78.92	79.43
4584	NASDAQ	SAFT	Tue, Feb 9, 2021	80.34	80.34	78.49	79.54
4583	NASDAQ	SAFT	Mon, Feb 8, 2021	77.11	78.79	76.68	78.57
4582	NASDAQ	SAFT	Fri, Feb 5, 2021	76.44	76.74	75.35	76.35
4581	NASDAQ	SAFT	Thu, Feb 4, 2021	74.14	75.69	73.89	75.59
4580	NASDAQ	SAFT	Wed, Feb 3, 2021	74.10	74.35	73.01	73.89
4579	NASDAQ	SAFT	Tue, Feb 2, 2021	73.98	75.15	73.47	74.02
4578	NASDAQ	SAFT	Mon, Feb 1, 2021	73.55	74.20	72.96	73.20
4577	NASDAQ	SAFT	Fri, Jan 29, 2021	74.05	74.27	72.75	73.44
4576	NASDAQ	SAFT	Thu, Jan 28, 2021	75.25	75.25	73.72	74.16
4575	NASDAQ	SAFT	Wed, Jan 27, 2021	75.08	75.08	73.47	74.55
4574	NASDAQ	SAFT	Tue, Jan 26, 2021	78.16	78.16	75.94	75.96
4573	NASDAQ	SAFT	Mon, Jan 25, 2021	77.51	78.24	76.00	77.55
4572	NASDAQ	SAFT	Fri, Jan 22, 2021	76.77	77.91	75.76	77.38
4571	NASDAQ	SAFT	Thu, Jan 21, 2021	78.99	80.26	77.39	77.59
4570	NASDAQ	SAFT	Wed, Jan 20, 2021	79.41	80.09	78.45	78.70
4569	NASDAQ	SAFT	Tue, Jan 19, 2021	81.14	81.14	79.17	79.71
4568	NASDAQ	SAFT	Fri, Jan 15, 2021	78.89	80.14	78.09	79.76
4567	NASDAQ	SAFT	Thu, Jan 14, 2021	80.84	81.91	78.76	79.13
4566	NASDAQ	SAFT	Wed, Jan 13, 2021	80.39	81.06	78.35	80.37
4565	NASDAQ	SAFT	Tue, Jan 12, 2021	80.08	81.50	79.98	80.62
4564	NASDAQ	SAFT	Mon, Jan 11, 2021	80.22	81.70	78.93	79.91
4563	NASDAQ	SAFT	Fri, Jan 8, 2021	82.22	83.26	78.99	80.42
4562	NASDAQ	SAFT	Thu, Jan 7, 2021	82.70	83.46	81.27	82.16
4561	NASDAQ	SAFT	Wed, Jan 6, 2021	79.49	83.81	79.49	82.09
4560	NASDAQ	SAFT	Tue, Jan 5, 2021	77.94	79.52	77.75	78.31
4559	NASDAQ	SAFT	Mon, Jan 4, 2021	78.26	78.52	77.25	77.90
4558	NASDAQ	SAFT	Thu, Dec 31, 2020	77.29	78.54	76.93	77.90
4557	NASDAQ	SAFT	Wed, Dec 30, 2020	77.66	78.28	77.38	77.44
4556	NASDAQ	SAFT	Tue, Dec 29, 2020	79.03	79.03	77.25	77.65
4555	NASDAQ	SAFT	Mon, Dec 28, 2020	78.49	78.89	77.84	78.59
4554	NASDAQ	SAFT	Thu, Dec 24, 2020	78.64	78.64	76.95	77.78
4553	NASDAQ	SAFT	Wed, Dec 23, 2020	77.33	80.10	77.33	78.27
4552	NASDAQ	SAFT	Tue, Dec 22, 2020	78.64	78.64	76.86	76.94
4551	NASDAQ	SAFT	Mon, Dec 21, 2020	82.05	82.67	78.34	78.80
4550	NASDAQ	SAFT	Fri, Dec 18, 2020	81.66	84.03	81.66	82.73
4549	NASDAQ	SAFT	Thu, Dec 17, 2020	82.76	83.36	80.91	81.98
4548	NASDAQ	SAFT	Wed, Dec 16, 2020	82.25	83.48	81.71	82.82
4547	NASDAQ	SAFT	Tue, Dec 15, 2020	79.92	82.62	79.92	82.30
4546	NASDAQ	SAFT	Mon, Dec 14, 2020	78.12	79.87	78.12	79.40
4545	NASDAQ	SAFT	Fri, Dec 11, 2020	77.07	77.96	76.63	77.59
4544	NASDAQ	SAFT	Thu, Dec 10, 2020	76.59	77.75	75.54	77.38
4543	NASDAQ	SAFT	Wed, Dec 9, 2020	75.49	77.49	75.49	76.87
4542	NASDAQ	SAFT	Tue, Dec 8, 2020	75.13	76.12	74.61	76.09
4541	NASDAQ	SAFT	Mon, Dec 7, 2020	75.20	75.90	74.28	75.49
4540	NASDAQ	SAFT	Fri, Dec 4, 2020	74.23	75.68	74.12	75.52
4539	NASDAQ	SAFT	Thu, Dec 3, 2020	72.57	74.16	72.00	73.77
4538	NASDAQ	SAFT	Wed, Dec 2, 2020	72.09	72.85	71.41	72.35
4537	NASDAQ	SAFT	Tue, Dec 1, 2020	72.40	72.95	71.81	72.11
4536	NASDAQ	SAFT	Mon, Nov 30, 2020	74.21	74.21	70.78	71.25
4535	NASDAQ	SAFT	Fri, Nov 27, 2020	75.05	75.74	74.18	74.79
4534	NASDAQ	SAFT	Wed, Nov 25, 2020	75.22	75.85	73.88	75.25
4533	NASDAQ	SAFT	Tue, Nov 24, 2020	74.44	75.43	74.32	75.03
4532	NASDAQ	SAFT	Mon, Nov 23, 2020	75.22	75.22	73.93	74.20
4531	NASDAQ	SAFT	Fri, Nov 20, 2020	73.31	74.55	73.25	74.30
4530	NASDAQ	SAFT	Thu, Nov 19, 2020	74.96	74.96	73.11	73.96
4529	NASDAQ	SAFT	Wed, Nov 18, 2020	76.08	76.44	74.83	75.04
4528	NASDAQ	SAFT	Tue, Nov 17, 2020	75.11	76.06	74.54	75.64
4527	NASDAQ	SAFT	Mon, Nov 16, 2020	75.97	76.81	75.34	75.62
4526	NASDAQ	SAFT	Fri, Nov 13, 2020	73.92	74.89	73.42	74.52
4525	NASDAQ	SAFT	Thu, Nov 12, 2020	74.35	75.34	72.38	73.34
4524	NASDAQ	SAFT	Wed, Nov 11, 2020	77.83	77.83	74.73	75.19
4523	NASDAQ	SAFT	Tue, Nov 10, 2020	74.24	78.05	74.24	77.82
4522	NASDAQ	SAFT	Mon, Nov 9, 2020	74.27	76.67	73.34	73.53
4521	NASDAQ	SAFT	Fri, Nov 6, 2020	71.51	71.98	69.99	70.14
4520	NASDAQ	SAFT	Thu, Nov 5, 2020	70.12	72.44	70.12	71.00
4519	NASDAQ	SAFT	Wed, Nov 4, 2020	70.92	72.24	69.90	70.01
4518	NASDAQ	SAFT	Tue, Nov 3, 2020	71.73	72.28	70.85	71.67
4517	NASDAQ	SAFT	Mon, Nov 2, 2020	70.89	72.06	69.97	70.67
4516	NASDAQ	SAFT	Fri, Oct 30, 2020	70.00	70.66	68.63	70.00
4515	NASDAQ	SAFT	Thu, Oct 29, 2020	70.01	70.89	69.61	70.00
4514	NASDAQ	SAFT	Wed, Oct 28, 2020	69.00	70.57	68.66	70.19
4513	NASDAQ	SAFT	Tue, Oct 27, 2020	69.54	70.01	68.59	69.00
4512	NASDAQ	SAFT	Mon, Oct 26, 2020	69.93	70.09	68.50	69.65
4511	NASDAQ	SAFT	Fri, Oct 23, 2020	69.68	70.84	68.07	70.59
4510	NASDAQ	SAFT	Thu, Oct 22, 2020	69.31	70.21	68.72	69.77
4509	NASDAQ	SAFT	Wed, Oct 21, 2020	68.31	69.55	68.31	69.08
4508	NASDAQ	SAFT	Tue, Oct 20, 2020	68.25	68.40	67.81	68.16
4507	NASDAQ	SAFT	Mon, Oct 19, 2020	68.93	69.28	67.68	67.68
4506	NASDAQ	SAFT	Fri, Oct 16, 2020	67.96	69.22	67.96	68.68
4505	NASDAQ	SAFT	Thu, Oct 15, 2020	67.25	68.53	66.68	68.28
4504	NASDAQ	SAFT	Wed, Oct 14, 2020	68.40	68.99	67.50	67.51
4503	NASDAQ	SAFT	Tue, Oct 13, 2020	69.36	69.36	67.88	68.21
4502	NASDAQ	SAFT	Mon, Oct 12, 2020	68.20	70.13	67.88	69.85
4501	NASDAQ	SAFT	Fri, Oct 9, 2020	68.17	68.39	67.26	68.33
4500	NASDAQ	SAFT	Thu, Oct 8, 2020	68.30	68.92	67.33	68.00
4499	NASDAQ	SAFT	Wed, Oct 7, 2020	67.79	68.35	66.67	67.79
4498	NASDAQ	SAFT	Tue, Oct 6, 2020	68.92	68.92	67.10	67.28
4497	NASDAQ	SAFT	Mon, Oct 5, 2020	68.57	69.13	68.08	68.40
4496	NASDAQ	SAFT	Fri, Oct 2, 2020	66.71	68.68	66.71	67.88
4495	NASDAQ	SAFT	Thu, Oct 1, 2020	68.85	68.97	67.03	67.68
4494	NASDAQ	SAFT	Wed, Sep 30, 2020	69.99	70.56	68.44	69.09
4493	NASDAQ	SAFT	Tue, Sep 29, 2020	69.45	70.21	69.01	70.06
4492	NASDAQ	SAFT	Mon, Sep 28, 2020	68.44	70.56	68.44	69.78
4491	NASDAQ	SAFT	Fri, Sep 25, 2020	67.50	68.53	67.43	67.70
4490	NASDAQ	SAFT	Thu, Sep 24, 2020	66.68	69.98	66.68	68.16
4489	NASDAQ	SAFT	Wed, Sep 23, 2020	68.22	70.01	67.06	67.16
4488	NASDAQ	SAFT	Tue, Sep 22, 2020	69.47	70.02	68.34	68.41
4487	NASDAQ	SAFT	Mon, Sep 21, 2020	69.65	71.18	68.44	69.23
4486	NASDAQ	SAFT	Fri, Sep 18, 2020	70.01	71.51	69.80	70.76
4485	NASDAQ	SAFT	Thu, Sep 17, 2020	69.74	70.53	69.30	69.98
4484	NASDAQ	SAFT	Wed, Sep 16, 2020	70.50	71.11	69.72	69.88
4483	NASDAQ	SAFT	Tue, Sep 15, 2020	71.52	71.76	69.96	70.49
4482	NASDAQ	SAFT	Mon, Sep 14, 2020	70.15	71.60	70.15	70.97
4481	NASDAQ	SAFT	Fri, Sep 11, 2020	69.51	70.50	69.32	69.78
4480	NASDAQ	SAFT	Thu, Sep 10, 2020	70.63	70.78	69.29	69.44
4479	NASDAQ	SAFT	Wed, Sep 9, 2020	70.80	71.60	70.20	70.31
4478	NASDAQ	SAFT	Tue, Sep 8, 2020	71.71	72.96	69.76	70.28
4477	NASDAQ	SAFT	Fri, Sep 4, 2020	72.94	73.20	71.26	72.21
4476	NASDAQ	SAFT	Thu, Sep 3, 2020	72.94	74.12	71.63	72.11
4475	NASDAQ	SAFT	Wed, Sep 2, 2020	71.75	73.17	71.75	72.76
4474	NASDAQ	SAFT	Tue, Sep 1, 2020	72.77	72.77	71.12	71.41
4473	NASDAQ	SAFT	Mon, Aug 31, 2020	73.63	73.63	72.33	72.40
4472	NASDAQ	SAFT	Fri, Aug 28, 2020	75.29	75.29	73.85	74.07
4471	NASDAQ	SAFT	Thu, Aug 27, 2020	74.95	76.37	74.79	74.79
4470	NASDAQ	SAFT	Wed, Aug 26, 2020	74.87	75.48	74.51	74.78
4469	NASDAQ	SAFT	Tue, Aug 25, 2020	76.69	76.72	74.77	75.05
4468	NASDAQ	SAFT	Mon, Aug 24, 2020	76.28	76.52	75.56	76.44
4467	NASDAQ	SAFT	Fri, Aug 21, 2020	75.10	76.00	75.10	75.75
4466	NASDAQ	SAFT	Thu, Aug 20, 2020	75.77	76.17	75.34	75.55
4465	NASDAQ	SAFT	Wed, Aug 19, 2020	76.67	77.45	75.93	76.16
4464	NASDAQ	SAFT	Tue, Aug 18, 2020	76.85	77.46	76.53	76.70
4463	NASDAQ	SAFT	Mon, Aug 17, 2020	77.74	77.81	76.79	77.41
4462	NASDAQ	SAFT	Fri, Aug 14, 2020	77.74	78.37	77.47	77.83
4461	NASDAQ	SAFT	Thu, Aug 13, 2020	79.37	79.55	77.81	78.26
4460	NASDAQ	SAFT	Wed, Aug 12, 2020	81.66	82.43	79.49	79.91
4459	NASDAQ	SAFT	Tue, Aug 11, 2020	80.99	82.55	80.52	80.71
4458	NASDAQ	SAFT	Mon, Aug 10, 2020	77.49	80.86	76.61	80.26
4457	NASDAQ	SAFT	Fri, Aug 7, 2020	76.17	77.32	75.47	77.12
4456	NASDAQ	SAFT	Thu, Aug 6, 2020	75.77	76.93	75.77	76.16
4455	NASDAQ	SAFT	Wed, Aug 5, 2020	75.24	76.83	75.00	76.02
4454	NASDAQ	SAFT	Tue, Aug 4, 2020	74.77	76.49	74.47	75.05
4453	NASDAQ	SAFT	Mon, Aug 3, 2020	75.62	76.02	74.99	74.99
4452	NASDAQ	SAFT	Fri, Jul 31, 2020	74.48	75.69	73.91	75.67
4451	NASDAQ	SAFT	Thu, Jul 30, 2020	74.59	76.09	74.59	74.94
4450	NASDAQ	SAFT	Wed, Jul 29, 2020	75.31	76.19	75.23	75.62
4449	NASDAQ	SAFT	Tue, Jul 28, 2020	74.79	75.64	74.68	75.01
4448	NASDAQ	SAFT	Mon, Jul 27, 2020	75.81	76.27	74.65	75.18
4447	NASDAQ	SAFT	Fri, Jul 24, 2020	76.79	77.57	75.58	76.12
4446	NASDAQ	SAFT	Thu, Jul 23, 2020	76.68	77.43	76.47	76.68
4445	NASDAQ	SAFT	Wed, Jul 22, 2020	77.66	77.77	76.15	76.79
4444	NASDAQ	SAFT	Tue, Jul 21, 2020	77.52	79.88	77.11	78.46
4443	NASDAQ	SAFT	Mon, Jul 20, 2020	78.32	78.32	76.11	76.61
4442	NASDAQ	SAFT	Fri, Jul 17, 2020	78.75	79.34	77.77	78.36
4441	NASDAQ	SAFT	Thu, Jul 16, 2020	79.08	80.32	77.87	78.92
4440	NASDAQ	SAFT	Wed, Jul 15, 2020	79.84	80.79	79.09	79.34
4439	NASDAQ	SAFT	Tue, Jul 14, 2020	76.85	78.29	76.75	78.20
4438	NASDAQ	SAFT	Mon, Jul 13, 2020	76.55	77.30	75.57	76.46
4437	NASDAQ	SAFT	Fri, Jul 10, 2020	73.49	76.42	73.09	76.26
4436	NASDAQ	SAFT	Thu, Jul 9, 2020	73.75	74.34	73.14	73.25
4435	NASDAQ	SAFT	Wed, Jul 8, 2020	74.35	74.86	73.42	73.89
4434	NASDAQ	SAFT	Tue, Jul 7, 2020	74.46	75.58	73.94	74.24
4433	NASDAQ	SAFT	Mon, Jul 6, 2020	76.17	76.78	75.00	75.10
4432	NASDAQ	SAFT	Thu, Jul 2, 2020	76.46	76.94	74.85	74.93
4431	NASDAQ	SAFT	Wed, Jul 1, 2020	75.91	77.00	75.00	75.22
4430	NASDAQ	SAFT	Tue, Jun 30, 2020	76.51	77.65	75.86	76.26
4429	NASDAQ	SAFT	Mon, Jun 29, 2020	74.78	77.46	74.78	76.74
4428	NASDAQ	SAFT	Fri, Jun 26, 2020	74.17	75.26	73.38	74.00
4427	NASDAQ	SAFT	Thu, Jun 25, 2020	72.53	75.01	72.51	74.98
4426	NASDAQ	SAFT	Wed, Jun 24, 2020	74.04	74.41	72.48	72.63
4425	NASDAQ	SAFT	Tue, Jun 23, 2020	76.00	76.68	74.57	74.81
4424	NASDAQ	SAFT	Mon, Jun 22, 2020	74.63	76.04	74.55	75.24
4423	NASDAQ	SAFT	Fri, Jun 19, 2020	75.49	75.56	74.25	75.24
4422	NASDAQ	SAFT	Thu, Jun 18, 2020	74.46	75.83	74.46	75.17
4421	NASDAQ	SAFT	Wed, Jun 17, 2020	76.02	76.45	75.00	75.04
4420	NASDAQ	SAFT	Tue, Jun 16, 2020	78.26	78.28	75.28	75.95
4419	NASDAQ	SAFT	Mon, Jun 15, 2020	73.73	77.58	73.73	75.60
4418	NASDAQ	SAFT	Fri, Jun 12, 2020	76.10	76.10	74.09	75.77
4417	NASDAQ	SAFT	Thu, Jun 11, 2020	75.31	75.55	73.25	73.52
4416	NASDAQ	SAFT	Wed, Jun 10, 2020	79.65	79.90	76.88	77.46
4415	NASDAQ	SAFT	Tue, Jun 9, 2020	80.14	81.77	78.72	80.33
4414	NASDAQ	SAFT	Mon, Jun 8, 2020	81.66	82.66	80.60	81.40
4413	NASDAQ	SAFT	Fri, Jun 5, 2020	80.44	81.81	79.01	80.14
4412	NASDAQ	SAFT	Thu, Jun 4, 2020	76.35	77.78	76.17	77.60
4411	NASDAQ	SAFT	Wed, Jun 3, 2020	76.39	79.05	76.10	77.00
4410	NASDAQ	SAFT	Tue, Jun 2, 2020	75.75	77.22	74.42	75.31
4409	NASDAQ	SAFT	Mon, Jun 1, 2020	75.92	76.94	75.33	75.33
4408	NASDAQ	SAFT	Fri, May 29, 2020	77.39	77.39	75.47	76.24
4407	NASDAQ	SAFT	Thu, May 28, 2020	81.74	81.74	78.49	78.74
4406	NASDAQ	SAFT	Wed, May 27, 2020	79.37	81.14	78.08	80.44
4405	NASDAQ	SAFT	Tue, May 26, 2020	81.10	81.10	77.50	77.86
4404	NASDAQ	SAFT	Fri, May 22, 2020	76.94	78.51	76.65	78.27
4403	NASDAQ	SAFT	Thu, May 21, 2020	77.13	77.51	76.00	76.63
4402	NASDAQ	SAFT	Wed, May 20, 2020	76.77	77.59	75.30	76.88
4401	NASDAQ	SAFT	Tue, May 19, 2020	76.82	78.39	74.99	75.27
4400	NASDAQ	SAFT	Mon, May 18, 2020	77.72	79.96	76.71	77.83
4399	NASDAQ	SAFT	Fri, May 15, 2020	72.65	75.52	71.46	75.30
4398	NASDAQ	SAFT	Thu, May 14, 2020	71.69	73.27	70.40	73.02
4397	NASDAQ	SAFT	Wed, May 13, 2020	72.87	73.93	72.10	72.82
4396	NASDAQ	SAFT	Tue, May 12, 2020	76.82	76.82	73.57	73.61
4395	NASDAQ	SAFT	Mon, May 11, 2020	78.24	78.99	76.60	76.92
4394	NASDAQ	SAFT	Fri, May 8, 2020	78.77	79.96	77.67	79.47
4393	NASDAQ	SAFT	Thu, May 7, 2020	78.36	78.51	75.47	76.91
4392	NASDAQ	SAFT	Wed, May 6, 2020	79.88	79.88	77.01	77.21
4391	NASDAQ	SAFT	Tue, May 5, 2020	80.15	81.49	79.15	79.46
4390	NASDAQ	SAFT	Mon, May 4, 2020	77.32	79.45	76.35	78.52
4389	NASDAQ	SAFT	Fri, May 1, 2020	82.00	82.00	77.74	78.60
4388	NASDAQ	SAFT	Thu, Apr 30, 2020	88.24	88.24	83.92	84.12
4387	NASDAQ	SAFT	Wed, Apr 29, 2020	89.85	91.03	87.84	90.58
4386	NASDAQ	SAFT	Tue, Apr 28, 2020	87.04	87.94	85.72	86.48
4385	NASDAQ	SAFT	Mon, Apr 27, 2020	83.00	86.05	81.27	85.18
4384	NASDAQ	SAFT	Fri, Apr 24, 2020	82.25	83.58	80.82	82.50
4383	NASDAQ	SAFT	Thu, Apr 23, 2020	81.48	82.74	80.95	81.54
4382	NASDAQ	SAFT	Wed, Apr 22, 2020	81.58	82.85	80.62	81.31
4381	NASDAQ	SAFT	Tue, Apr 21, 2020	79.83	81.61	79.78	80.45
4380	NASDAQ	SAFT	Mon, Apr 20, 2020	81.61	83.03	80.63	82.45
4379	NASDAQ	SAFT	Fri, Apr 17, 2020	81.60	84.23	79.84	83.80
4378	NASDAQ	SAFT	Thu, Apr 16, 2020	78.67	79.96	76.15	79.51
4377	NASDAQ	SAFT	Wed, Apr 15, 2020	78.95	81.13	77.90	78.87
4376	NASDAQ	SAFT	Tue, Apr 14, 2020	84.59	84.99	81.36	82.11
4375	NASDAQ	SAFT	Mon, Apr 13, 2020	83.05	83.05	80.62	81.79
4374	NASDAQ	SAFT	Thu, Apr 9, 2020	80.30	84.92	79.93	84.01
4373	NASDAQ	SAFT	Wed, Apr 8, 2020	80.50	80.51	77.19	78.36
4372	NASDAQ	SAFT	Tue, Apr 7, 2020	82.91	84.40	77.77	78.31
4371	NASDAQ	SAFT	Mon, Apr 6, 2020	79.12	81.86	78.49	80.86
4370	NASDAQ	SAFT	Fri, Apr 3, 2020	78.89	78.89	75.83	77.17
4369	NASDAQ	SAFT	Thu, Apr 2, 2020	77.67	81.62	76.68	79.95
4368	NASDAQ	SAFT	Wed, Apr 1, 2020	81.38	83.16	77.16	78.80
4367	NASDAQ	SAFT	Tue, Mar 31, 2020	81.69	84.48	80.71	84.43
4366	NASDAQ	SAFT	Mon, Mar 30, 2020	77.89	84.00	76.91	83.27
4365	NASDAQ	SAFT	Fri, Mar 27, 2020	77.51	79.70	74.90	76.60
4364	NASDAQ	SAFT	Thu, Mar 26, 2020	76.28	80.02	75.10	79.51
4363	NASDAQ	SAFT	Wed, Mar 25, 2020	74.44	77.82	72.34	75.56
4362	NASDAQ	SAFT	Tue, Mar 24, 2020	70.83	74.88	70.83	74.77
4361	NASDAQ	SAFT	Mon, Mar 23, 2020	66.41	71.53	65.59	68.87
4360	NASDAQ	SAFT	Fri, Mar 20, 2020	74.57	75.99	65.45	67.76
4359	NASDAQ	SAFT	Thu, Mar 19, 2020	73.46	78.94	73.46	74.91
4358	NASDAQ	SAFT	Wed, Mar 18, 2020	73.54	76.02	69.23	74.09
4357	NASDAQ	SAFT	Tue, Mar 17, 2020	72.30	78.77	72.30	77.34
4356	NASDAQ	SAFT	Mon, Mar 16, 2020	69.40	75.63	67.99	71.96
4355	NASDAQ	SAFT	Fri, Mar 13, 2020	71.39	76.54	69.51	76.54
4354	NASDAQ	SAFT	Thu, Mar 12, 2020	71.06	74.39	67.77	68.37
4353	NASDAQ	SAFT	Wed, Mar 11, 2020	73.49	75.98	72.73	75.10
4352	NASDAQ	SAFT	Tue, Mar 10, 2020	76.98	76.98	71.87	75.30
4351	NASDAQ	SAFT	Mon, Mar 9, 2020	77.25	77.39	73.71	74.86
4350	NASDAQ	SAFT	Fri, Mar 6, 2020	78.01	81.89	78.01	81.54
4349	NASDAQ	SAFT	Thu, Mar 5, 2020	81.77	81.86	78.75	80.22
4348	NASDAQ	SAFT	Wed, Mar 4, 2020	81.78	83.83	80.95	83.60
4347	NASDAQ	SAFT	Tue, Mar 3, 2020	82.27	83.00	80.39	80.94
4346	NASDAQ	SAFT	Mon, Mar 2, 2020	79.00	82.90	79.00	82.67
4345	NASDAQ	SAFT	Fri, Feb 28, 2020	81.70	82.47	78.14	78.74
4344	NASDAQ	SAFT	Thu, Feb 27, 2020	90.29	90.29	85.03	85.03
4343	NASDAQ	SAFT	Wed, Feb 26, 2020	90.89	91.52	89.37	90.50
4342	NASDAQ	SAFT	Tue, Feb 25, 2020	92.93	93.60	90.62	90.63
4341	NASDAQ	SAFT	Mon, Feb 24, 2020	91.67	93.26	91.34	93.25
4340	NASDAQ	SAFT	Fri, Feb 21, 2020	92.89	94.29	92.34	93.65
4339	NASDAQ	SAFT	Thu, Feb 20, 2020	92.98	93.62	92.15	92.83
4338	NASDAQ	SAFT	Wed, Feb 19, 2020	94.25	94.25	92.82	92.82
4337	NASDAQ	SAFT	Tue, Feb 18, 2020	93.94	94.52	93.54	94.21
4336	NASDAQ	SAFT	Fri, Feb 14, 2020	94.10	94.58	93.77	94.29
4335	NASDAQ	SAFT	Thu, Feb 13, 2020	93.25	94.34	93.17	94.15
4334	NASDAQ	SAFT	Wed, Feb 12, 2020	94.39	94.39	92.63	93.52
4333	NASDAQ	SAFT	Tue, Feb 11, 2020	93.78	94.51	93.19	93.97
4332	NASDAQ	SAFT	Mon, Feb 10, 2020	92.90	93.70	92.90	93.55
4331	NASDAQ	SAFT	Fri, Feb 7, 2020	93.62	94.00	92.90	93.05
4330	NASDAQ	SAFT	Thu, Feb 6, 2020	94.51	94.66	93.50	93.77
4329	NASDAQ	SAFT	Wed, Feb 5, 2020	93.12	94.32	92.86	94.11
4328	NASDAQ	SAFT	Tue, Feb 4, 2020	93.53	93.58	92.19	92.33
4327	NASDAQ	SAFT	Mon, Feb 3, 2020	92.34	93.10	92.34	92.71
4326	NASDAQ	SAFT	Fri, Jan 31, 2020	93.91	94.40	92.00	92.08
4325	NASDAQ	SAFT	Thu, Jan 30, 2020	92.80	94.29	92.74	94.09
4324	NASDAQ	SAFT	Wed, Jan 29, 2020	94.36	95.07	93.01	93.15
4323	NASDAQ	SAFT	Tue, Jan 28, 2020	94.27	95.11	93.80	93.96
4322	NASDAQ	SAFT	Mon, Jan 27, 2020	93.04	94.62	92.16	93.92
4321	NASDAQ	SAFT	Fri, Jan 24, 2020	95.17	95.17	93.60	94.11
4320	NASDAQ	SAFT	Thu, Jan 23, 2020	95.45	95.69	93.26	94.86
4319	NASDAQ	SAFT	Wed, Jan 22, 2020	94.95	95.93	94.95	95.74
4318	NASDAQ	SAFT	Tue, Jan 21, 2020	94.91	95.44	94.37	94.76
4317	NASDAQ	SAFT	Fri, Jan 17, 2020	95.01	95.71	94.59	95.47
4316	NASDAQ	SAFT	Thu, Jan 16, 2020	94.47	94.72	93.59	94.43
4315	NASDAQ	SAFT	Wed, Jan 15, 2020	93.38	94.17	93.38	93.94
4314	NASDAQ	SAFT	Tue, Jan 14, 2020	93.43	94.09	92.95	93.65
4313	NASDAQ	SAFT	Mon, Jan 13, 2020	92.80	94.01	92.79	93.69
4312	NASDAQ	SAFT	Fri, Jan 10, 2020	93.98	94.39	92.56	92.98
4311	NASDAQ	SAFT	Thu, Jan 9, 2020	94.25	94.82	93.76	93.93
4310	NASDAQ	SAFT	Wed, Jan 8, 2020	93.46	94.46	93.46	94.01
4309	NASDAQ	SAFT	Tue, Jan 7, 2020	93.66	93.72	93.09	93.46
4308	NASDAQ	SAFT	Mon, Jan 6, 2020	92.96	93.97	92.31	93.71
4307	NASDAQ	SAFT	Fri, Jan 3, 2020	92.00	93.60	91.84	93.25
4306	NASDAQ	SAFT	Thu, Jan 2, 2020	92.90	92.92	91.83	92.78
4305	NASDAQ	SAFT	Tue, Dec 31, 2019	92.54	92.96	92.14	92.53
4304	NASDAQ	SAFT	Mon, Dec 30, 2019	92.66	92.95	92.14	92.64
4303	NASDAQ	SAFT	Fri, Dec 27, 2019	93.34	93.34	92.28	92.45
4302	NASDAQ	SAFT	Thu, Dec 26, 2019	93.55	93.60	92.87	93.36
4301	NASDAQ	SAFT	Tue, Dec 24, 2019	93.60	93.61	93.11	93.33
4300	NASDAQ	SAFT	Mon, Dec 23, 2019	95.79	95.79	93.26	93.62
4299	NASDAQ	SAFT	Fri, Dec 20, 2019	96.75	96.79	94.82	95.78
4298	NASDAQ	SAFT	Thu, Dec 19, 2019	94.74	96.46	93.42	96.46
4297	NASDAQ	SAFT	Wed, Dec 18, 2019	97.10	97.28	93.54	94.54
4296	NASDAQ	SAFT	Tue, Dec 17, 2019	96.02	96.86	95.96	96.78
4295	NASDAQ	SAFT	Mon, Dec 16, 2019	96.21	96.75	95.78	95.88
4294	NASDAQ	SAFT	Fri, Dec 13, 2019	95.68	96.28	95.20	95.86
4293	NASDAQ	SAFT	Thu, Dec 12, 2019	95.34	96.16	95.27	95.52
4292	NASDAQ	SAFT	Wed, Dec 11, 2019	95.59	95.59	94.52	95.03
4291	NASDAQ	SAFT	Tue, Dec 10, 2019	96.06	96.52	95.51	95.76
4290	NASDAQ	SAFT	Mon, Dec 9, 2019	96.15	96.47	95.07	95.79
4289	NASDAQ	SAFT	Fri, Dec 6, 2019	96.26	96.49	95.55	95.81
4288	NASDAQ	SAFT	Thu, Dec 5, 2019	96.04	96.04	94.94	95.49
4287	NASDAQ	SAFT	Wed, Dec 4, 2019	97.05	97.48	95.63	95.76
4286	NASDAQ	SAFT	Tue, Dec 3, 2019	96.12	96.83	95.71	96.61
4285	NASDAQ	SAFT	Mon, Dec 2, 2019	97.58	97.87	96.43	96.52
4284	NASDAQ	SAFT	Fri, Nov 29, 2019	98.03	98.21	97.31	97.65
4283	NASDAQ	SAFT	Wed, Nov 27, 2019	99.48	99.54	98.84	98.93
4282	NASDAQ	SAFT	Tue, Nov 26, 2019	98.20	99.63	98.20	99.32
4281	NASDAQ	SAFT	Mon, Nov 25, 2019	96.75	99.21	96.58	98.02
4280	NASDAQ	SAFT	Fri, Nov 22, 2019	96.87	97.26	95.66	96.13
4279	NASDAQ	SAFT	Thu, Nov 21, 2019	97.14	97.14	95.54	96.54
4278	NASDAQ	SAFT	Wed, Nov 20, 2019	97.47	98.27	96.61	96.89
4277	NASDAQ	SAFT	Tue, Nov 19, 2019	97.58	98.84	97.39	97.49
4276	NASDAQ	SAFT	Mon, Nov 18, 2019	97.54	99.12	97.29	97.43
4275	NASDAQ	SAFT	Fri, Nov 15, 2019	98.22	98.22	97.37	97.66
4274	NASDAQ	SAFT	Thu, Nov 14, 2019	98.38	98.38	96.94	97.62
4273	NASDAQ	SAFT	Wed, Nov 13, 2019	98.59	99.06	98.02	98.03
4272	NASDAQ	SAFT	Tue, Nov 12, 2019	99.25	99.83	98.64	98.84
4271	NASDAQ	SAFT	Mon, Nov 11, 2019	98.56	99.07	98.22	98.85
4270	NASDAQ	SAFT	Fri, Nov 8, 2019	98.51	99.10	97.87	98.76
4269	NASDAQ	SAFT	Thu, Nov 7, 2019	98.80	99.38	97.89	98.59
4268	NASDAQ	SAFT	Wed, Nov 6, 2019	97.76	98.78	97.31	98.31
4267	NASDAQ	SAFT	Tue, Nov 5, 2019	97.21	98.22	96.82	97.65
4266	NASDAQ	SAFT	Mon, Nov 4, 2019	98.41	98.43	96.66	97.02
4265	NASDAQ	SAFT	Fri, Nov 1, 2019	98.24	99.00	97.22	98.10
4264	NASDAQ	SAFT	Thu, Oct 31, 2019	95.10	98.50	88.45	97.20
4263	NASDAQ	SAFT	Wed, Oct 30, 2019	100.37	101.74	99.50	101.74
4262	NASDAQ	SAFT	Tue, Oct 29, 2019	99.75	101.43	99.75	100.54
4261	NASDAQ	SAFT	Mon, Oct 28, 2019	99.36	100.72	99.16	99.84
4260	NASDAQ	SAFT	Fri, Oct 25, 2019	99.38	99.66	98.78	99.09
4259	NASDAQ	SAFT	Thu, Oct 24, 2019	101.12	101.12	99.24	99.51
4258	NASDAQ	SAFT	Wed, Oct 23, 2019	99.73	101.03	99.73	100.93
4257	NASDAQ	SAFT	Tue, Oct 22, 2019	100.50	100.50	99.52	99.78
4256	NASDAQ	SAFT	Mon, Oct 21, 2019	100.59	101.25	99.86	100.64
4255	NASDAQ	SAFT	Fri, Oct 18, 2019	99.01	100.04	98.89	99.82
4254	NASDAQ	SAFT	Thu, Oct 17, 2019	98.98	99.70	98.79	99.30
4253	NASDAQ	SAFT	Wed, Oct 16, 2019	97.76	98.92	97.24	98.62
4252	NASDAQ	SAFT	Tue, Oct 15, 2019	98.13	99.59	98.04	98.40
4251	NASDAQ	SAFT	Mon, Oct 14, 2019	98.56	98.69	97.77	98.26
4250	NASDAQ	SAFT	Fri, Oct 11, 2019	99.17	100.10	98.28	98.32
4249	NASDAQ	SAFT	Thu, Oct 10, 2019	98.03	98.90	97.92	98.17
4248	NASDAQ	SAFT	Wed, Oct 9, 2019	99.45	99.51	98.08	98.33
4247	NASDAQ	SAFT	Tue, Oct 8, 2019	99.35	99.35	97.42	98.58
4246	NASDAQ	SAFT	Mon, Oct 7, 2019	99.72	100.71	99.59	99.79
4245	NASDAQ	SAFT	Fri, Oct 4, 2019	99.07	100.39	99.07	100.29
4244	NASDAQ	SAFT	Thu, Oct 3, 2019	98.85	99.18	98.05	98.73
4243	NASDAQ	SAFT	Wed, Oct 2, 2019	99.21	99.76	97.94	98.78
4242	NASDAQ	SAFT	Tue, Oct 1, 2019	101.73	102.61	99.76	100.17
4241	NASDAQ	SAFT	Mon, Sep 30, 2019	102.75	103.20	101.27	101.33
4240	NASDAQ	SAFT	Fri, Sep 27, 2019	102.28	103.96	101.90	102.63
4239	NASDAQ	SAFT	Thu, Sep 26, 2019	102.71	103.41	101.82	102.20
4238	NASDAQ	SAFT	Wed, Sep 25, 2019	100.98	103.30	100.30	102.89
4237	NASDAQ	SAFT	Tue, Sep 24, 2019	101.78	102.44	100.42	100.81
4236	NASDAQ	SAFT	Mon, Sep 23, 2019	101.80	102.02	100.83	100.90
4235	NASDAQ	SAFT	Fri, Sep 20, 2019	100.99	102.28	99.79	101.96
4234	NASDAQ	SAFT	Thu, Sep 19, 2019	101.16	102.61	100.81	100.90
4233	NASDAQ	SAFT	Wed, Sep 18, 2019	102.25	102.80	100.30	100.99
4232	NASDAQ	SAFT	Tue, Sep 17, 2019	101.60	102.61	100.50	102.49
4231	NASDAQ	SAFT	Mon, Sep 16, 2019	100.32	101.24	100.18	100.99
4230	NASDAQ	SAFT	Fri, Sep 13, 2019	101.54	101.99	100.57	100.90
4229	NASDAQ	SAFT	Thu, Sep 12, 2019	102.87	102.94	100.37	101.00
4228	NASDAQ	SAFT	Wed, Sep 11, 2019	99.34	102.84	99.34	102.79
4227	NASDAQ	SAFT	Tue, Sep 10, 2019	98.59	99.82	97.19	99.39
4226	NASDAQ	SAFT	Mon, Sep 9, 2019	98.89	99.23	97.50	98.53
4225	NASDAQ	SAFT	Fri, Sep 6, 2019	98.40	99.53	97.74	98.43
4224	NASDAQ	SAFT	Thu, Sep 5, 2019	97.70	99.59	97.47	98.42
4223	NASDAQ	SAFT	Wed, Sep 4, 2019	96.29	97.18	94.84	97.09
4222	NASDAQ	SAFT	Tue, Sep 3, 2019	95.59	97.23	94.71	95.30
4221	NASDAQ	SAFT	Fri, Aug 30, 2019	97.01	97.26	95.60	96.44
4220	NASDAQ	SAFT	Thu, Aug 29, 2019	96.69	98.25	96.41	97.62
4219	NASDAQ	SAFT	Wed, Aug 28, 2019	94.97	96.38	94.43	96.09
4218	NASDAQ	SAFT	Tue, Aug 27, 2019	96.56	96.87	95.25	95.56
4217	NASDAQ	SAFT	Mon, Aug 26, 2019	94.83	96.34	94.51	96.25
4216	NASDAQ	SAFT	Fri, Aug 23, 2019	97.27	97.91	93.35	93.76
4215	NASDAQ	SAFT	Thu, Aug 22, 2019	97.79	97.96	97.03	97.42
4214	NASDAQ	SAFT	Wed, Aug 21, 2019	97.20	97.94	97.00	97.80
4213	NASDAQ	SAFT	Tue, Aug 20, 2019	97.71	98.78	97.01	97.01
4212	NASDAQ	SAFT	Mon, Aug 19, 2019	98.30	98.79	97.36	98.30
4211	NASDAQ	SAFT	Fri, Aug 16, 2019	95.25	97.33	95.25	97.22
4210	NASDAQ	SAFT	Thu, Aug 15, 2019	94.36	95.31	93.77	94.85
4209	NASDAQ	SAFT	Wed, Aug 14, 2019	94.41	95.30	93.29	94.29
4208	NASDAQ	SAFT	Tue, Aug 13, 2019	94.15	95.78	93.55	95.58
4207	NASDAQ	SAFT	Mon, Aug 12, 2019	94.75	95.61	93.85	94.18
4206	NASDAQ	SAFT	Fri, Aug 9, 2019	94.90	95.91	94.22	95.32
4205	NASDAQ	SAFT	Thu, Aug 8, 2019	95.28	96.50	94.97	95.00
4204	NASDAQ	SAFT	Wed, Aug 7, 2019	94.48	95.55	93.86	94.45
4203	NASDAQ	SAFT	Tue, Aug 6, 2019	94.55	95.89	93.53	95.28
4202	NASDAQ	SAFT	Mon, Aug 5, 2019	96.01	97.46	93.20	94.13
4201	NASDAQ	SAFT	Fri, Aug 2, 2019	96.87	98.06	96.15	96.95
4200	NASDAQ	SAFT	Thu, Aug 1, 2019	98.16	100.41	96.09	97.42
4199	NASDAQ	SAFT	Wed, Jul 31, 2019	100.31	102.34	98.66	98.66
4198	NASDAQ	SAFT	Tue, Jul 30, 2019	99.18	100.78	99.18	100.44
4197	NASDAQ	SAFT	Mon, Jul 29, 2019	98.78	100.14	98.66	99.11
4196	NASDAQ	SAFT	Fri, Jul 26, 2019	96.75	99.15	96.46	99.06
4195	NASDAQ	SAFT	Thu, Jul 25, 2019	96.70	97.47	95.96	96.69
4194	NASDAQ	SAFT	Wed, Jul 24, 2019	95.39	96.95	94.83	96.79
4193	NASDAQ	SAFT	Tue, Jul 23, 2019	95.46	95.62	94.39	95.59
4192	NASDAQ	SAFT	Mon, Jul 22, 2019	95.57	95.91	94.64	95.07
4191	NASDAQ	SAFT	Fri, Jul 19, 2019	96.15	96.96	94.85	95.47
4190	NASDAQ	SAFT	Thu, Jul 18, 2019	95.66	96.42	94.83	96.41
4189	NASDAQ	SAFT	Wed, Jul 17, 2019	96.51	96.70	96.07	96.17
4188	NASDAQ	SAFT	Tue, Jul 16, 2019	95.56	96.71	95.21	96.54
4187	NASDAQ	SAFT	Mon, Jul 15, 2019	96.26	96.45	95.25	95.71
4186	NASDAQ	SAFT	Fri, Jul 12, 2019	96.14	96.70	95.40	96.23
4185	NASDAQ	SAFT	Thu, Jul 11, 2019	97.26	97.99	95.55	95.77
4184	NASDAQ	SAFT	Wed, Jul 10, 2019	97.82	98.19	97.04	97.23
4183	NASDAQ	SAFT	Tue, Jul 9, 2019	97.27	97.80	96.73	97.50
4182	NASDAQ	SAFT	Mon, Jul 8, 2019	97.16	97.66	96.47	97.35
4181	NASDAQ	SAFT	Fri, Jul 5, 2019	96.29	97.32	95.90	97.32
4180	NASDAQ	SAFT	Wed, Jul 3, 2019	96.00	97.25	96.00	96.48
4179	NASDAQ	SAFT	Tue, Jul 2, 2019	95.37	96.70	94.60	95.77
4178	NASDAQ	SAFT	Mon, Jul 1, 2019	95.69	95.69	94.17	95.37
4177	NASDAQ	SAFT	Fri, Jun 28, 2019	93.69	95.47	93.64	95.13
4176	NASDAQ	SAFT	Thu, Jun 27, 2019	92.43	93.91	92.15	93.91
4175	NASDAQ	SAFT	Wed, Jun 26, 2019	95.30	95.90	92.21	92.21
4174	NASDAQ	SAFT	Tue, Jun 25, 2019	94.77	95.51	94.19	94.87
4173	NASDAQ	SAFT	Mon, Jun 24, 2019	95.82	96.50	94.84	94.85
4172	NASDAQ	SAFT	Fri, Jun 21, 2019	97.82	98.60	95.56	95.60
4171	NASDAQ	SAFT	Thu, Jun 20, 2019	98.17	98.75	97.31	98.40
4170	NASDAQ	SAFT	Wed, Jun 19, 2019	97.07	98.01	96.55	97.66
4169	NASDAQ	SAFT	Tue, Jun 18, 2019	95.66	96.79	95.66	96.63
4168	NASDAQ	SAFT	Mon, Jun 17, 2019	95.93	96.02	94.76	95.34
4167	NASDAQ	SAFT	Fri, Jun 14, 2019	95.00	96.11	94.59	95.45
4166	NASDAQ	SAFT	Thu, Jun 13, 2019	94.35	94.82	93.85	94.78
4165	NASDAQ	SAFT	Wed, Jun 12, 2019	93.35	94.62	93.07	93.76
4164	NASDAQ	SAFT	Tue, Jun 11, 2019	93.64	93.99	92.88	93.38
4163	NASDAQ	SAFT	Mon, Jun 10, 2019	93.76	94.30	92.54	93.25
4162	NASDAQ	SAFT	Fri, Jun 7, 2019	93.29	94.44	93.29	93.63
4161	NASDAQ	SAFT	Thu, Jun 6, 2019	92.85	93.65	92.20	93.22
4160	NASDAQ	SAFT	Wed, Jun 5, 2019	92.84	93.71	92.26	92.60
4159	NASDAQ	SAFT	Tue, Jun 4, 2019	93.05	93.88	91.54	92.72
4158	NASDAQ	SAFT	Mon, Jun 3, 2019	91.13	92.53	90.12	92.53
4157	NASDAQ	SAFT	Fri, May 31, 2019	91.29	91.74	90.54	91.13
4156	NASDAQ	SAFT	Thu, May 30, 2019	92.98	93.34	92.06	92.62
4155	NASDAQ	SAFT	Wed, May 29, 2019	92.58	93.65	91.93	92.38
4154	NASDAQ	SAFT	Tue, May 28, 2019	93.42	94.19	92.82	93.18
4153	NASDAQ	SAFT	Fri, May 24, 2019	93.75	94.28	92.90	93.48
4152	NASDAQ	SAFT	Thu, May 23, 2019	93.63	93.71	92.47	93.45
4151	NASDAQ	SAFT	Wed, May 22, 2019	94.07	94.78	93.80	94.31
4150	NASDAQ	SAFT	Tue, May 21, 2019	93.71	94.33	93.23	94.11
4149	NASDAQ	SAFT	Mon, May 20, 2019	91.76	93.69	91.72	93.42
4148	NASDAQ	SAFT	Fri, May 17, 2019	92.56	93.20	90.82	92.06
4147	NASDAQ	SAFT	Thu, May 16, 2019	92.78	93.57	92.31	93.05
4146	NASDAQ	SAFT	Wed, May 15, 2019	92.08	92.80	91.86	92.41
4145	NASDAQ	SAFT	Tue, May 14, 2019	92.37	92.99	91.84	92.58
4144	NASDAQ	SAFT	Mon, May 13, 2019	93.20	93.80	92.10	92.33
4143	NASDAQ	SAFT	Fri, May 10, 2019	93.21	95.08	92.73	94.44
4142	NASDAQ	SAFT	Thu, May 9, 2019	92.92	94.27	92.22	93.56
4141	NASDAQ	SAFT	Wed, May 8, 2019	94.37	95.10	93.12	93.19
4140	NASDAQ	SAFT	Tue, May 7, 2019	95.44	96.07	94.23	94.76
4139	NASDAQ	SAFT	Mon, May 6, 2019	93.72	95.88	93.72	95.73
4138	NASDAQ	SAFT	Fri, May 3, 2019	93.13	95.16	93.13	94.88
4137	NASDAQ	SAFT	Thu, May 2, 2019	93.09	94.01	91.84	93.20
4136	NASDAQ	SAFT	Wed, May 1, 2019	92.93	94.30	91.52	93.75
4135	NASDAQ	SAFT	Tue, Apr 30, 2019	93.47	93.73	92.74	92.92
4134	NASDAQ	SAFT	Mon, Apr 29, 2019	92.92	93.76	92.92	93.68
4133	NASDAQ	SAFT	Fri, Apr 26, 2019	91.58	93.17	90.70	92.81
4132	NASDAQ	SAFT	Thu, Apr 25, 2019	92.03	92.59	90.62	92.32
4131	NASDAQ	SAFT	Wed, Apr 24, 2019	91.67	92.69	91.45	92.37
4130	NASDAQ	SAFT	Tue, Apr 23, 2019	91.39	92.30	91.06	91.59
4129	NASDAQ	SAFT	Mon, Apr 22, 2019	91.66	92.02	90.20	91.27
4128	NASDAQ	SAFT	Thu, Apr 18, 2019	91.83	93.16	91.55	92.05
4127	NASDAQ	SAFT	Wed, Apr 17, 2019	92.89	92.89	91.40	92.21
4126	NASDAQ	SAFT	Tue, Apr 16, 2019	91.04	92.50	91.04	92.40
4125	NASDAQ	SAFT	Mon, Apr 15, 2019	91.85	91.86	90.23	90.66
4124	NASDAQ	SAFT	Fri, Apr 12, 2019	92.12	92.12	91.09	91.42
4123	NASDAQ	SAFT	Thu, Apr 11, 2019	90.68	92.14	90.68	91.39
4122	NASDAQ	SAFT	Wed, Apr 10, 2019	88.75	91.00	88.55	90.77
4121	NASDAQ	SAFT	Tue, Apr 9, 2019	89.40	90.63	88.44	88.74
4120	NASDAQ	SAFT	Mon, Apr 8, 2019	91.63	91.78	88.81	89.75
4119	NASDAQ	SAFT	Fri, Apr 5, 2019	90.86	92.16	90.56	92.10
4118	NASDAQ	SAFT	Thu, Apr 4, 2019	89.90	90.61	89.63	90.60
4117	NASDAQ	SAFT	Wed, Apr 3, 2019	88.97	89.90	85.98	89.81
4116	NASDAQ	SAFT	Tue, Apr 2, 2019	88.47	89.00	87.55	88.46
4115	NASDAQ	SAFT	Mon, Apr 1, 2019	87.76	88.57	87.00	88.39
4114	NASDAQ	SAFT	Fri, Mar 29, 2019	88.51	88.78	87.09	87.14
4113	NASDAQ	SAFT	Thu, Mar 28, 2019	88.65	89.14	86.94	88.36
4112	NASDAQ	SAFT	Wed, Mar 27, 2019	87.95	89.15	87.47	88.71
4111	NASDAQ	SAFT	Tue, Mar 26, 2019	87.24	87.77	86.31	87.69
4110	NASDAQ	SAFT	Mon, Mar 25, 2019	86.78	87.22	85.61	86.76
4109	NASDAQ	SAFT	Fri, Mar 22, 2019	88.08	88.98	86.28	86.28
4108	NASDAQ	SAFT	Thu, Mar 21, 2019	86.80	89.21	86.33	88.14
4107	NASDAQ	SAFT	Wed, Mar 20, 2019	87.05	89.02	86.80	87.06
4106	NASDAQ	SAFT	Tue, Mar 19, 2019	89.12	89.12	86.92	87.05
4105	NASDAQ	SAFT	Mon, Mar 18, 2019	87.73	89.13	87.01	89.07
4104	NASDAQ	SAFT	Fri, Mar 15, 2019	86.90	88.53	86.16	87.88
4103	NASDAQ	SAFT	Thu, Mar 14, 2019	86.78	87.01	86.27	86.73
4102	NASDAQ	SAFT	Wed, Mar 13, 2019	87.23	88.09	86.02	86.48
4101	NASDAQ	SAFT	Tue, Mar 12, 2019	87.80	88.27	86.25	86.82
4100	NASDAQ	SAFT	Mon, Mar 11, 2019	85.00	87.62	84.72	87.62
4099	NASDAQ	SAFT	Fri, Mar 8, 2019	85.00	85.69	84.87	84.89
4098	NASDAQ	SAFT	Thu, Mar 7, 2019	87.03	87.04	85.24	85.24
4097	NASDAQ	SAFT	Wed, Mar 6, 2019	87.43	88.94	86.59	86.63
4096	NASDAQ	SAFT	Tue, Mar 5, 2019	88.50	88.50	87.49	87.57
4095	NASDAQ	SAFT	Mon, Mar 4, 2019	89.00	90.25	88.34	88.55
4094	NASDAQ	SAFT	Fri, Mar 1, 2019	89.80	89.80	88.24	89.11
4093	NASDAQ	SAFT	Thu, Feb 28, 2019	91.92	91.92	88.75	89.34
4092	NASDAQ	SAFT	Wed, Feb 27, 2019	93.00	93.49	91.78	92.85
4091	NASDAQ	SAFT	Tue, Feb 26, 2019	92.38	93.69	91.55	92.52
4090	NASDAQ	SAFT	Mon, Feb 25, 2019	92.81	93.50	92.50	92.73
4089	NASDAQ	SAFT	Fri, Feb 22, 2019	93.20	93.64	92.01	92.80
4088	NASDAQ	SAFT	Thu, Feb 21, 2019	93.48	93.92	92.13	92.94
4087	NASDAQ	SAFT	Wed, Feb 20, 2019	91.59	93.97	91.59	93.31
4086	NASDAQ	SAFT	Tue, Feb 19, 2019	89.94	91.59	89.94	91.59
4085	NASDAQ	SAFT	Fri, Feb 15, 2019	89.23	90.50	89.23	89.93
4084	NASDAQ	SAFT	Thu, Feb 14, 2019	88.94	90.07	88.55	88.81
4083	NASDAQ	SAFT	Wed, Feb 13, 2019	87.83	89.22	87.15	89.13
4082	NASDAQ	SAFT	Tue, Feb 12, 2019	86.30	87.90	86.30	87.82
4081	NASDAQ	SAFT	Mon, Feb 11, 2019	85.89	86.45	85.22	86.26
4080	NASDAQ	SAFT	Fri, Feb 8, 2019	85.42	85.99	85.10	85.92
4079	NASDAQ	SAFT	Thu, Feb 7, 2019	84.61	85.93	84.34	85.57
4078	NASDAQ	SAFT	Wed, Feb 6, 2019	83.57	85.31	83.57	84.78
4077	NASDAQ	SAFT	Tue, Feb 5, 2019	84.30	84.30	82.96	83.58
4076	NASDAQ	SAFT	Mon, Feb 4, 2019	82.43	84.00	82.43	84.00
4075	NASDAQ	SAFT	Fri, Feb 1, 2019	82.30	82.61	81.66	82.42
4074	NASDAQ	SAFT	Thu, Jan 31, 2019	81.64	82.85	81.37	82.31
4073	NASDAQ	SAFT	Wed, Jan 30, 2019	80.77	82.15	80.77	81.50
4072	NASDAQ	SAFT	Tue, Jan 29, 2019	82.10	83.26	80.39	80.59
4071	NASDAQ	SAFT	Mon, Jan 28, 2019	82.60	83.59	81.56	82.13
4070	NASDAQ	SAFT	Fri, Jan 25, 2019	82.99	83.07	81.74	82.79
4069	NASDAQ	SAFT	Thu, Jan 24, 2019	82.40	82.74	81.90	82.74
4068	NASDAQ	SAFT	Wed, Jan 23, 2019	82.63	83.36	82.06	82.40
4067	NASDAQ	SAFT	Tue, Jan 22, 2019	82.61	83.62	82.21	82.51
4066	NASDAQ	SAFT	Fri, Jan 18, 2019	82.62	84.00	82.55	83.13
4065	NASDAQ	SAFT	Thu, Jan 17, 2019	81.54	83.61	81.54	82.59
4064	NASDAQ	SAFT	Wed, Jan 16, 2019	80.38	82.01	79.55	81.83
4063	NASDAQ	SAFT	Tue, Jan 15, 2019	79.60	80.31	79.07	80.17
4062	NASDAQ	SAFT	Mon, Jan 14, 2019	79.74	80.61	78.81	79.59
4061	NASDAQ	SAFT	Fri, Jan 11, 2019	80.41	80.50	79.50	80.15
4060	NASDAQ	SAFT	Thu, Jan 10, 2019	79.71	81.16	78.07	80.69
4059	NASDAQ	SAFT	Wed, Jan 9, 2019	79.90	81.18	77.58	79.99
4058	NASDAQ	SAFT	Tue, Jan 8, 2019	79.86	80.00	77.85	79.68
4057	NASDAQ	SAFT	Mon, Jan 7, 2019	81.59	81.59	79.70	79.70
4056	NASDAQ	SAFT	Fri, Jan 4, 2019	80.50	81.95	80.50	81.95
4055	NASDAQ	SAFT	Thu, Jan 3, 2019	80.56	82.16	79.70	79.97
4054	NASDAQ	SAFT	Wed, Jan 2, 2019	80.98	81.73	80.05	80.95
4053	NASDAQ	SAFT	Mon, Dec 31, 2018	81.92	82.28	81.29	81.81
4052	NASDAQ	SAFT	Fri, Dec 28, 2018	81.49	82.97	79.14	81.91
4051	NASDAQ	SAFT	Thu, Dec 27, 2018	80.63	81.36	78.81	81.34
4050	NASDAQ	SAFT	Wed, Dec 26, 2018	78.35	81.55	78.12	81.43
4049	NASDAQ	SAFT	Mon, Dec 24, 2018	80.77	80.81	78.42	78.42
4048	NASDAQ	SAFT	Fri, Dec 21, 2018	82.88	83.90	81.56	81.63
4047	NASDAQ	SAFT	Thu, Dec 20, 2018	83.85	84.27	82.82	82.99
4046	NASDAQ	SAFT	Wed, Dec 19, 2018	83.67	86.26	83.10	83.84
4045	NASDAQ	SAFT	Tue, Dec 18, 2018	84.55	85.20	83.29	83.67
4044	NASDAQ	SAFT	Mon, Dec 17, 2018	85.25	86.46	84.04	84.26
4043	NASDAQ	SAFT	Fri, Dec 14, 2018	85.38	85.95	84.62	85.62
4042	NASDAQ	SAFT	Thu, Dec 13, 2018	87.20	87.57	85.47	85.81
4041	NASDAQ	SAFT	Wed, Dec 12, 2018	86.67	87.89	85.70	87.08
4040	NASDAQ	SAFT	Tue, Dec 11, 2018	87.10	87.10	84.57	86.17
4039	NASDAQ	SAFT	Mon, Dec 10, 2018	86.77	87.16	85.25	86.49
4038	NASDAQ	SAFT	Fri, Dec 7, 2018	85.34	86.89	84.74	86.66
4037	NASDAQ	SAFT	Thu, Dec 6, 2018	83.99	85.87	83.84	85.42
4036	NASDAQ	SAFT	Tue, Dec 4, 2018	87.73	88.23	84.67	84.84
4035	NASDAQ	SAFT	Mon, Dec 3, 2018	88.28	88.58	86.20	88.32
4034	NASDAQ	SAFT	Fri, Nov 30, 2018	87.45	88.81	87.22	87.82
4033	NASDAQ	SAFT	Thu, Nov 29, 2018	88.81	90.00	87.95	88.22
4032	NASDAQ	SAFT	Wed, Nov 28, 2018	86.78	89.72	86.50	89.31
4031	NASDAQ	SAFT	Tue, Nov 27, 2018	87.51	89.06	86.42	86.87
4030	NASDAQ	SAFT	Mon, Nov 26, 2018	89.21	89.74	87.55	88.01
4029	NASDAQ	SAFT	Fri, Nov 23, 2018	86.24	89.62	86.24	88.81
4028	NASDAQ	SAFT	Wed, Nov 21, 2018	87.97	87.97	86.39	86.79
4027	NASDAQ	SAFT	Tue, Nov 20, 2018	88.11	88.81	86.14	87.96
4026	NASDAQ	SAFT	Mon, Nov 19, 2018	87.93	88.98	86.79	88.48
4025	NASDAQ	SAFT	Fri, Nov 16, 2018	87.08	88.32	86.80	87.78
4024	NASDAQ	SAFT	Thu, Nov 15, 2018	86.31	88.04	86.31	87.56
4023	NASDAQ	SAFT	Wed, Nov 14, 2018	87.34	87.34	85.36	86.57
4022	NASDAQ	SAFT	Tue, Nov 13, 2018	87.00	87.92	86.04	86.62
4021	NASDAQ	SAFT	Mon, Nov 12, 2018	86.77	87.92	86.59	86.87
4020	NASDAQ	SAFT	Fri, Nov 9, 2018	88.25	88.25	86.61	86.79
4019	NASDAQ	SAFT	Thu, Nov 8, 2018	87.18	88.78	87.18	88.26
4018	NASDAQ	SAFT	Wed, Nov 7, 2018	87.03	87.66	86.20	87.39
4017	NASDAQ	SAFT	Tue, Nov 6, 2018	85.81	87.18	85.81	86.86
4016	NASDAQ	SAFT	Mon, Nov 5, 2018	84.60	87.39	84.52	85.80
4015	NASDAQ	SAFT	Fri, Nov 2, 2018	84.29	85.36	83.07	84.62
4014	NASDAQ	SAFT	Thu, Nov 1, 2018	83.86	85.88	83.36	83.90
4013	NASDAQ	SAFT	Wed, Oct 31, 2018	86.00	87.97	82.85	83.28
4012	NASDAQ	SAFT	Tue, Oct 30, 2018	84.24	85.82	83.41	85.30
4011	NASDAQ	SAFT	Mon, Oct 29, 2018	83.59	85.51	82.22	84.25
4010	NASDAQ	SAFT	Fri, Oct 26, 2018	82.31	83.40	80.07	83.05
4009	NASDAQ	SAFT	Thu, Oct 25, 2018	81.92	85.67	81.92	83.09
4008	NASDAQ	SAFT	Wed, Oct 24, 2018	82.56	83.54	81.33	81.53
4007	NASDAQ	SAFT	Tue, Oct 23, 2018	82.99	85.05	82.38	82.55
4006	NASDAQ	SAFT	Mon, Oct 22, 2018	83.78	85.74	82.70	83.87
4005	NASDAQ	SAFT	Fri, Oct 19, 2018	83.23	84.99	82.26	83.78
4004	NASDAQ	SAFT	Thu, Oct 18, 2018	83.82	84.46	83.14	83.43
4003	NASDAQ	SAFT	Wed, Oct 17, 2018	84.03	85.07	82.67	83.97
4002	NASDAQ	SAFT	Tue, Oct 16, 2018	82.05	84.48	81.05	84.26
4001	NASDAQ	SAFT	Mon, Oct 15, 2018	83.90	85.04	81.48	82.21
4000	NASDAQ	SAFT	Fri, Oct 12, 2018	84.46	86.35	82.67	83.90
3999	NASDAQ	SAFT	Thu, Oct 11, 2018	86.49	86.93	83.74	83.74
3998	NASDAQ	SAFT	Wed, Oct 10, 2018	85.93	87.69	85.38	86.18
3997	NASDAQ	SAFT	Tue, Oct 9, 2018	84.79	86.65	84.79	86.16
3996	NASDAQ	SAFT	Mon, Oct 8, 2018	84.81	85.67	84.70	84.99
3995	NASDAQ	SAFT	Fri, Oct 5, 2018	85.89	85.89	82.52	84.82
3994	NASDAQ	SAFT	Thu, Oct 4, 2018	86.23	88.20	85.13	85.94
3993	NASDAQ	SAFT	Wed, Oct 3, 2018	87.50	87.50	85.68	86.24
3992	NASDAQ	SAFT	Tue, Oct 2, 2018	87.77	88.66	87.27	87.35
3991	NASDAQ	SAFT	Mon, Oct 1, 2018	89.87	90.00	87.79	87.92
3990	NASDAQ	SAFT	Fri, Sep 28, 2018	88.50	89.75	88.15	89.60
3989	NASDAQ	SAFT	Thu, Sep 27, 2018	89.40	89.70	88.25	88.70
3988	NASDAQ	SAFT	Wed, Sep 26, 2018	90.25	90.25	89.05	89.45
3987	NASDAQ	SAFT	Tue, Sep 25, 2018	90.80	90.80	89.65	90.10
3986	NASDAQ	SAFT	Mon, Sep 24, 2018	91.90	92.35	90.70	90.80
3985	NASDAQ	SAFT	Fri, Sep 21, 2018	91.90	92.93	91.50	91.90
3984	NASDAQ	SAFT	Thu, Sep 20, 2018	91.70	92.25	91.15	92.05
3983	NASDAQ	SAFT	Wed, Sep 19, 2018	92.95	92.95	91.40	91.55
3982	NASDAQ	SAFT	Tue, Sep 18, 2018	93.60	94.60	92.80	93.05
3981	NASDAQ	SAFT	Mon, Sep 17, 2018	95.85	95.95	93.70	93.70
3980	NASDAQ	SAFT	Fri, Sep 14, 2018	95.10	97.55	95.10	96.35
3979	NASDAQ	SAFT	Thu, Sep 13, 2018	95.20	96.00	94.90	95.65
3978	NASDAQ	SAFT	Wed, Sep 12, 2018	95.40	95.70	94.95	95.05
3977	NASDAQ	SAFT	Tue, Sep 11, 2018	95.60	96.65	94.30	95.60
3976	NASDAQ	SAFT	Mon, Sep 10, 2018	98.35	98.45	95.60	95.80
3975	NASDAQ	SAFT	Fri, Sep 7, 2018	98.45	99.70	97.55	98.15
3974	NASDAQ	SAFT	Thu, Sep 6, 2018	98.00	99.70	97.25	98.40
3973	NASDAQ	SAFT	Wed, Sep 5, 2018	96.90	98.25	96.40	97.95
3972	NASDAQ	SAFT	Tue, Sep 4, 2018	96.25	97.15	95.65	96.95
3971	NASDAQ	SAFT	Fri, Aug 31, 2018	95.30	97.10	95.30	96.70
3970	NASDAQ	SAFT	Thu, Aug 30, 2018	95.80	96.85	95.25	96.15
3969	NASDAQ	SAFT	Wed, Aug 29, 2018	95.20	96.10	95.20	95.85
3968	NASDAQ	SAFT	Tue, Aug 28, 2018	96.00	96.99	93.05	95.25
3967	NASDAQ	SAFT	Mon, Aug 27, 2018	96.10	96.95	95.10	95.80
3966	NASDAQ	SAFT	Fri, Aug 24, 2018	95.65	96.55	95.05	95.95
3965	NASDAQ	SAFT	Thu, Aug 23, 2018	95.60	96.05	94.50	95.30
3964	NASDAQ	SAFT	Wed, Aug 22, 2018	96.90	96.90	95.45	95.80
3963	NASDAQ	SAFT	Tue, Aug 21, 2018	94.75	97.25	94.75	96.85
3962	NASDAQ	SAFT	Mon, Aug 20, 2018	96.10	96.63	92.90	94.60
3961	NASDAQ	SAFT	Fri, Aug 17, 2018	95.45	96.85	94.90	96.05
3960	NASDAQ	SAFT	Thu, Aug 16, 2018	96.10	97.25	95.45	95.75
3959	NASDAQ	SAFT	Wed, Aug 15, 2018	95.30	96.98	95.30	95.80
3958	NASDAQ	SAFT	Tue, Aug 14, 2018	94.85	96.00	94.45	95.65
3957	NASDAQ	SAFT	Mon, Aug 13, 2018	94.70	94.95	93.05	94.60
3956	NASDAQ	SAFT	Fri, Aug 10, 2018	93.50	95.00	92.75	94.45
3955	NASDAQ	SAFT	Thu, Aug 9, 2018	93.70	94.25	93.43	93.85
3954	NASDAQ	SAFT	Wed, Aug 8, 2018	92.50	94.10	91.45	93.50
3953	NASDAQ	SAFT	Tue, Aug 7, 2018	92.75	93.60	92.00	92.30
3952	NASDAQ	SAFT	Mon, Aug 6, 2018	92.40	93.00	91.75	92.20
3951	NASDAQ	SAFT	Fri, Aug 3, 2018	93.70	94.40	91.70	92.70
3950	NASDAQ	SAFT	Thu, Aug 2, 2018	92.35	95.20	92.00	93.75
3949	NASDAQ	SAFT	Wed, Aug 1, 2018	92.05	92.85	91.15	92.30
3948	NASDAQ	SAFT	Tue, Jul 31, 2018	91.15	91.90	89.90	91.60
3947	NASDAQ	SAFT	Mon, Jul 30, 2018	90.00	91.75	89.60	91.15
3946	NASDAQ	SAFT	Fri, Jul 27, 2018	91.50	91.75	89.60	89.60
3945	NASDAQ	SAFT	Thu, Jul 26, 2018	90.25	92.20	90.15	91.65
3944	NASDAQ	SAFT	Wed, Jul 25, 2018	89.50	90.60	88.40	90.45
3943	NASDAQ	SAFT	Tue, Jul 24, 2018	88.25	90.00	88.25	89.60
3942	NASDAQ	SAFT	Mon, Jul 23, 2018	89.20	89.55	87.90	88.00
3941	NASDAQ	SAFT	Fri, Jul 20, 2018	89.75	90.20	88.70	89.15
3940	NASDAQ	SAFT	Thu, Jul 19, 2018	88.75	89.60	88.55	89.50
3939	NASDAQ	SAFT	Wed, Jul 18, 2018	88.05	88.80	88.05	88.70
3938	NASDAQ	SAFT	Tue, Jul 17, 2018	88.25	89.20	87.90	88.10
3937	NASDAQ	SAFT	Mon, Jul 16, 2018	87.15	88.65	87.15	88.45
3936	NASDAQ	SAFT	Fri, Jul 13, 2018	86.75	88.20	86.75	87.60
3935	NASDAQ	SAFT	Thu, Jul 12, 2018	87.35	87.40	86.30	87.00
3934	NASDAQ	SAFT	Wed, Jul 11, 2018	87.05	87.55	86.75	86.85
3933	NASDAQ	SAFT	Tue, Jul 10, 2018	87.95	88.45	86.65	87.30
3932	NASDAQ	SAFT	Mon, Jul 9, 2018	87.50	88.00	86.90	87.80
3931	NASDAQ	SAFT	Fri, Jul 6, 2018	86.95	88.20	86.90	87.30
3930	NASDAQ	SAFT	Thu, Jul 5, 2018	86.70	87.00	86.20	86.90
3929	NASDAQ	SAFT	Tue, Jul 3, 2018	86.15	86.70	86.10	86.40
3928	NASDAQ	SAFT	Mon, Jul 2, 2018	84.90	86.55	84.40	86.40
3927	NASDAQ	SAFT	Fri, Jun 29, 2018	85.40	86.20	84.65	85.40
3926	NASDAQ	SAFT	Thu, Jun 28, 2018	84.35	85.95	84.30	85.35
3925	NASDAQ	SAFT	Wed, Jun 27, 2018	86.60	86.60	84.40	84.60
3924	NASDAQ	SAFT	Tue, Jun 26, 2018	86.40	87.45	86.00	86.55
3923	NASDAQ	SAFT	Mon, Jun 25, 2018	86.60	87.90	85.55	86.35
3922	NASDAQ	SAFT	Fri, Jun 22, 2018	87.20	87.70	86.25	86.65
3921	NASDAQ	SAFT	Thu, Jun 21, 2018	88.50	88.50	86.75	86.85
3920	NASDAQ	SAFT	Wed, Jun 20, 2018	88.70	89.05	88.00	88.60
3919	NASDAQ	SAFT	Tue, Jun 19, 2018	87.60	88.65	87.60	88.25
3918	NASDAQ	SAFT	Mon, Jun 18, 2018	87.70	88.25	86.90	87.90
3917	NASDAQ	SAFT	Fri, Jun 15, 2018	87.30	87.93	86.90	87.70
3916	NASDAQ	SAFT	Thu, Jun 14, 2018	87.00	87.95	86.55	87.70
3915	NASDAQ	SAFT	Wed, Jun 13, 2018	87.45	87.50	86.45	86.80
3914	NASDAQ	SAFT	Tue, Jun 12, 2018	87.65	88.00	85.25	86.75
3913	NASDAQ	SAFT	Mon, Jun 11, 2018	87.85	88.50	87.20	87.70
3912	NASDAQ	SAFT	Fri, Jun 8, 2018	87.05	88.45	87.05	87.50
3911	NASDAQ	SAFT	Thu, Jun 7, 2018	88.25	88.55	87.15	87.45
3910	NASDAQ	SAFT	Wed, Jun 6, 2018	88.90	89.15	87.85	88.65
3909	NASDAQ	SAFT	Tue, Jun 5, 2018	87.70	88.90	87.00	88.85
3908	NASDAQ	SAFT	Mon, Jun 4, 2018	86.90	87.80	86.55	87.65
3907	NASDAQ	SAFT	Fri, Jun 1, 2018	86.40	86.75	85.85	86.65
3906	NASDAQ	SAFT	Thu, May 31, 2018	86.10	86.50	85.65	86.00
3905	NASDAQ	SAFT	Wed, May 30, 2018	86.00	87.45	86.00	86.90
3904	NASDAQ	SAFT	Tue, May 29, 2018	85.35	85.97	84.50	85.70
3903	NASDAQ	SAFT	Fri, May 25, 2018	85.60	86.10	85.10	85.75
3902	NASDAQ	SAFT	Thu, May 24, 2018	84.80	86.00	84.40	85.55
3901	NASDAQ	SAFT	Wed, May 23, 2018	84.40	85.50	83.94	84.70
3900	NASDAQ	SAFT	Tue, May 22, 2018	84.95	85.60	84.25	84.30
3899	NASDAQ	SAFT	Mon, May 21, 2018	84.10	84.80	83.50	84.80
3898	NASDAQ	SAFT	Fri, May 18, 2018	84.05	86.45	83.13	83.75
3897	NASDAQ	SAFT	Thu, May 17, 2018	83.20	83.75	83.00	83.35
3896	NASDAQ	SAFT	Wed, May 16, 2018	82.50	83.80	82.05	83.10
3895	NASDAQ	SAFT	Tue, May 15, 2018	80.70	82.45	76.45	82.35
3894	NASDAQ	SAFT	Mon, May 14, 2018	82.55	82.55	80.70	80.70
3893	NASDAQ	SAFT	Fri, May 11, 2018	82.50	83.70	82.45	82.50
3892	NASDAQ	SAFT	Thu, May 10, 2018	82.20	83.15	82.20	82.40
3891	NASDAQ	SAFT	Wed, May 9, 2018	81.75	82.55	80.81	82.20
3890	NASDAQ	SAFT	Tue, May 8, 2018	80.75	81.70	80.30	81.45
3889	NASDAQ	SAFT	Mon, May 7, 2018	79.75	81.60	79.75	81.05
3888	NASDAQ	SAFT	Fri, May 4, 2018	79.55	81.10	79.50	79.65
3887	NASDAQ	SAFT	Thu, May 3, 2018	79.20	81.15	78.10	80.05
3886	NASDAQ	SAFT	Wed, May 2, 2018	80.45	80.45	78.65	79.10
3885	NASDAQ	SAFT	Tue, May 1, 2018	80.05	80.85	79.25	80.75
3884	NASDAQ	SAFT	Mon, Apr 30, 2018	81.60	81.60	80.00	80.00
3883	NASDAQ	SAFT	Fri, Apr 27, 2018	81.45	81.85	80.90	81.45
3882	NASDAQ	SAFT	Thu, Apr 26, 2018	80.90	81.60	80.45	81.35
3881	NASDAQ	SAFT	Wed, Apr 25, 2018	81.05	81.55	80.65	80.65
3880	NASDAQ	SAFT	Tue, Apr 24, 2018	81.00	81.85	80.75	81.10
3879	NASDAQ	SAFT	Mon, Apr 23, 2018	80.80	81.30	80.60	80.95
3878	NASDAQ	SAFT	Fri, Apr 20, 2018	79.90	81.20	79.90	80.70
3877	NASDAQ	SAFT	Thu, Apr 19, 2018	79.95	81.35	79.95	80.20
3876	NASDAQ	SAFT	Wed, Apr 18, 2018	79.70	80.35	79.05	80.00
3875	NASDAQ	SAFT	Tue, Apr 17, 2018	79.50	79.95	78.50	79.75
3874	NASDAQ	SAFT	Mon, Apr 16, 2018	77.70	79.58	76.45	79.20
3873	NASDAQ	SAFT	Fri, Apr 13, 2018	77.70	77.80	76.15	77.45
3872	NASDAQ	SAFT	Thu, Apr 12, 2018	77.60	77.90	77.30	77.45
3871	NASDAQ	SAFT	Wed, Apr 11, 2018	76.35	77.65	76.35	77.55
3870	NASDAQ	SAFT	Tue, Apr 10, 2018	76.65	77.10	75.95	76.85
3869	NASDAQ	SAFT	Mon, Apr 9, 2018	76.55	77.00	75.90	76.30
3868	NASDAQ	SAFT	Fri, Apr 6, 2018	76.25	77.55	75.80	76.40
3867	NASDAQ	SAFT	Thu, Apr 5, 2018	77.05	77.35	76.60	77.00
3866	NASDAQ	SAFT	Wed, Apr 4, 2018	75.55	77.30	75.55	76.95
3865	NASDAQ	SAFT	Tue, Apr 3, 2018	74.85	76.80	74.85	76.50
3864	NASDAQ	SAFT	Mon, Apr 2, 2018	76.85	76.85	74.05	74.75
3863	NASDAQ	SAFT	Thu, Mar 29, 2018	78.10	78.15	76.45	76.85
3862	NASDAQ	SAFT	Wed, Mar 28, 2018	76.25	78.30	76.15	77.90
3861	NASDAQ	SAFT	Tue, Mar 27, 2018	77.50	77.65	75.90	76.20
3860	NASDAQ	SAFT	Mon, Mar 26, 2018	75.90	77.45	75.45	77.45
3859	NASDAQ	SAFT	Fri, Mar 23, 2018	76.95	77.75	74.55	75.00
3858	NASDAQ	SAFT	Thu, Mar 22, 2018	76.80	77.95	76.40	76.65
3857	NASDAQ	SAFT	Wed, Mar 21, 2018	77.80	78.45	77.40	77.50
3856	NASDAQ	SAFT	Tue, Mar 20, 2018	77.95	78.10	77.45	77.85
3855	NASDAQ	SAFT	Mon, Mar 19, 2018	77.80	78.05	77.15	77.85
3854	NASDAQ	SAFT	Fri, Mar 16, 2018	77.50	78.55	77.30	77.85
3853	NASDAQ	SAFT	Thu, Mar 15, 2018	77.45	77.65	76.40	77.65
3852	NASDAQ	SAFT	Wed, Mar 14, 2018	77.60	77.85	76.95	77.05
3851	NASDAQ	SAFT	Tue, Mar 13, 2018	77.55	77.85	76.95	77.30
3850	NASDAQ	SAFT	Mon, Mar 12, 2018	76.70	77.35	76.20	77.10
3849	NASDAQ	SAFT	Fri, Mar 9, 2018	76.15	77.45	75.20	76.75
3848	NASDAQ	SAFT	Thu, Mar 8, 2018	75.20	75.65	73.35	75.60
3847	NASDAQ	SAFT	Wed, Mar 7, 2018	73.40	74.85	72.90	74.35
3846	NASDAQ	SAFT	Tue, Mar 6, 2018	73.80	73.95	72.25	73.85
3845	NASDAQ	SAFT	Mon, Mar 5, 2018	72.00	74.35	72.00	73.70
3844	NASDAQ	SAFT	Fri, Mar 2, 2018	71.15	72.40	70.50	72.15
3843	NASDAQ	SAFT	Thu, Mar 1, 2018	71.30	72.86	70.45	71.55
3842	NASDAQ	SAFT	Wed, Feb 28, 2018	72.75	73.65	71.35	71.35
3841	NASDAQ	SAFT	Tue, Feb 27, 2018	74.75	74.89	72.75	73.00
3840	NASDAQ	SAFT	Mon, Feb 26, 2018	74.80	75.85	73.50	75.05
3839	NASDAQ	SAFT	Fri, Feb 23, 2018	74.00	74.90	73.95	74.90
3838	NASDAQ	SAFT	Thu, Feb 22, 2018	74.15	75.40	73.40	73.65
3837	NASDAQ	SAFT	Wed, Feb 21, 2018	73.70	75.20	73.30	74.15
3836	NASDAQ	SAFT	Tue, Feb 20, 2018	74.05	74.10	72.85	73.50
3835	NASDAQ	SAFT	Fri, Feb 16, 2018	73.65	75.20	73.65	74.45
3834	NASDAQ	SAFT	Thu, Feb 15, 2018	73.75	74.35	73.10	73.95
3833	NASDAQ	SAFT	Wed, Feb 14, 2018	72.75	73.88	72.75	73.65
3832	NASDAQ	SAFT	Tue, Feb 13, 2018	72.80	73.45	72.55	73.10
3831	NASDAQ	SAFT	Mon, Feb 12, 2018	73.15	73.70	72.45	73.10
3830	NASDAQ	SAFT	Fri, Feb 9, 2018	73.35	74.45	72.35	73.05
3829	NASDAQ	SAFT	Thu, Feb 8, 2018	74.50	74.65	72.85	72.85
3828	NASDAQ	SAFT	Wed, Feb 7, 2018	73.05	74.90	73.05	74.55
3827	NASDAQ	SAFT	Tue, Feb 6, 2018	74.45	75.13	72.65	73.55
3826	NASDAQ	SAFT	Mon, Feb 5, 2018	77.65	78.85	74.80	75.30
3825	NASDAQ	SAFT	Fri, Feb 2, 2018	77.90	79.20	77.70	78.05
3824	NASDAQ	SAFT	Thu, Feb 1, 2018	77.45	78.38	77.30	78.15
3823	NASDAQ	SAFT	Wed, Jan 31, 2018	78.90	78.90	77.45	77.65
3822	NASDAQ	SAFT	Tue, Jan 30, 2018	77.65	79.35	77.65	78.90
3821	NASDAQ	SAFT	Mon, Jan 29, 2018	79.35	79.85	78.25	78.25
3820	NASDAQ	SAFT	Fri, Jan 26, 2018	80.25	80.25	78.65	79.55
3819	NASDAQ	SAFT	Thu, Jan 25, 2018	79.85	80.15	78.65	80.05
3818	NASDAQ	SAFT	Wed, Jan 24, 2018	80.45	80.55	79.65	79.75
3817	NASDAQ	SAFT	Tue, Jan 23, 2018	79.95	80.70	79.60	80.20
3816	NASDAQ	SAFT	Mon, Jan 22, 2018	80.45	80.65	79.70	80.05
3815	NASDAQ	SAFT	Fri, Jan 19, 2018	79.35	80.45	78.85	80.45
3814	NASDAQ	SAFT	Thu, Jan 18, 2018	80.20	80.20	79.40	79.40
3813	NASDAQ	SAFT	Wed, Jan 17, 2018	79.35	80.55	79.00	80.20
3812	NASDAQ	SAFT	Tue, Jan 16, 2018	79.70	80.50	78.85	79.20
3811	NASDAQ	SAFT	Fri, Jan 12, 2018	79.65	79.85	78.50	79.50
3810	NASDAQ	SAFT	Thu, Jan 11, 2018	78.15	79.70	78.15	79.65
3809	NASDAQ	SAFT	Wed, Jan 10, 2018	77.70	78.35	77.55	78.15
3808	NASDAQ	SAFT	Tue, Jan 9, 2018	78.45	78.83	77.70	77.75
3807	NASDAQ	SAFT	Mon, Jan 8, 2018	78.45	78.90	77.86	78.45
3806	NASDAQ	SAFT	Fri, Jan 5, 2018	78.80	79.00	78.15	78.65
3805	NASDAQ	SAFT	Thu, Jan 4, 2018	78.10	79.00	77.90	78.70
3804	NASDAQ	SAFT	Wed, Jan 3, 2018	78.75	79.25	77.50	77.70
3803	NASDAQ	SAFT	Tue, Jan 2, 2018	80.45	80.55	78.25	78.50
3802	NASDAQ	SAFT	Fri, Dec 29, 2017	81.25	81.25	80.40	80.40
3801	NASDAQ	SAFT	Thu, Dec 28, 2017	80.65	80.90	80.05	80.85
3800	NASDAQ	SAFT	Wed, Dec 27, 2017	80.60	81.35	80.25	80.40
3799	NASDAQ	SAFT	Tue, Dec 26, 2017	80.45	81.20	79.98	80.40
3798	NASDAQ	SAFT	Fri, Dec 22, 2017	80.20	81.05	79.85	80.50
3797	NASDAQ	SAFT	Thu, Dec 21, 2017	79.45	80.50	79.35	80.00
3796	NASDAQ	SAFT	Wed, Dec 20, 2017	79.85	79.90	78.75	79.30
3795	NASDAQ	SAFT	Tue, Dec 19, 2017	81.25	81.25	79.45	79.60
3794	NASDAQ	SAFT	Mon, Dec 18, 2017	81.70	83.25	79.80	81.30
3793	NASDAQ	SAFT	Fri, Dec 15, 2017	79.55	81.90	79.55	81.35
3792	NASDAQ	SAFT	Thu, Dec 14, 2017	80.80	80.80	79.50	79.60
3791	NASDAQ	SAFT	Wed, Dec 13, 2017	79.85	81.15	79.85	80.65
3790	NASDAQ	SAFT	Tue, Dec 12, 2017	79.65	80.25	79.43	79.75
3789	NASDAQ	SAFT	Mon, Dec 11, 2017	80.30	80.30	79.15	79.60
3788	NASDAQ	SAFT	Fri, Dec 8, 2017	81.05	81.05	79.80	80.05
3787	NASDAQ	SAFT	Thu, Dec 7, 2017	80.45	80.95	79.80	80.85
3786	NASDAQ	SAFT	Wed, Dec 6, 2017	81.10	81.30	80.00	80.40
3785	NASDAQ	SAFT	Tue, Dec 5, 2017	81.75	82.13	81.00	81.10
3784	NASDAQ	SAFT	Mon, Dec 4, 2017	83.10	83.10	81.55	81.60
3783	NASDAQ	SAFT	Fri, Dec 1, 2017	82.70	82.70	80.50	82.55
3782	NASDAQ	SAFT	Thu, Nov 30, 2017	83.05	83.05	81.70	82.35
3781	NASDAQ	SAFT	Wed, Nov 29, 2017	83.45	84.00	82.45	83.25
3780	NASDAQ	SAFT	Tue, Nov 28, 2017	82.45	83.40	82.30	83.25
3779	NASDAQ	SAFT	Mon, Nov 27, 2017	82.35	82.70	82.05	82.10
3778	NASDAQ	SAFT	Fri, Nov 24, 2017	82.35	82.45	81.85	82.25
3777	NASDAQ	SAFT	Wed, Nov 22, 2017	82.65	83.50	82.10	82.20
3776	NASDAQ	SAFT	Tue, Nov 21, 2017	82.25	83.30	82.25	82.80
3775	NASDAQ	SAFT	Mon, Nov 20, 2017	82.05	82.05	81.30	82.05
3774	NASDAQ	SAFT	Fri, Nov 17, 2017	81.55	82.15	81.25	81.85
3773	NASDAQ	SAFT	Thu, Nov 16, 2017	82.45	82.75	81.40	81.50
3772	NASDAQ	SAFT	Wed, Nov 15, 2017	81.90	82.45	81.60	81.95
3771	NASDAQ	SAFT	Tue, Nov 14, 2017	81.85	82.40	81.63	82.20
3770	NASDAQ	SAFT	Mon, Nov 13, 2017	81.65	82.30	80.60	81.85
3769	NASDAQ	SAFT	Fri, Nov 10, 2017	81.50	82.15	81.25	81.65
3768	NASDAQ	SAFT	Thu, Nov 9, 2017	81.70	82.10	80.40	81.50
3767	NASDAQ	SAFT	Wed, Nov 8, 2017	81.35	81.88	80.90	81.70
3766	NASDAQ	SAFT	Tue, Nov 7, 2017	80.95	81.55	80.20	80.95
3765	NASDAQ	SAFT	Mon, Nov 6, 2017	80.30	80.70	80.05	80.55
3764	NASDAQ	SAFT	Fri, Nov 3, 2017	81.10	81.20	79.80	80.30
3763	NASDAQ	SAFT	Thu, Nov 2, 2017	81.15	81.85	78.45	81.10
3762	NASDAQ	SAFT	Wed, Nov 1, 2017	82.60	82.65	80.55	81.55
3761	NASDAQ	SAFT	Tue, Oct 31, 2017	80.90	82.45	80.90	82.20
3760	NASDAQ	SAFT	Mon, Oct 30, 2017	81.55	81.70	80.10	80.65
3759	NASDAQ	SAFT	Fri, Oct 27, 2017	80.65	81.55	79.85	81.55
3758	NASDAQ	SAFT	Thu, Oct 26, 2017	80.60	81.05	80.10	80.25
3757	NASDAQ	SAFT	Wed, Oct 25, 2017	80.55	80.55	79.45	80.05
3756	NASDAQ	SAFT	Tue, Oct 24, 2017	80.85	80.85	79.80	80.25
3755	NASDAQ	SAFT	Mon, Oct 23, 2017	81.00	81.00	79.90	80.45
3754	NASDAQ	SAFT	Fri, Oct 20, 2017	81.15	81.15	80.20	80.70
3753	NASDAQ	SAFT	Thu, Oct 19, 2017	79.45	80.45	79.45	80.40
3752	NASDAQ	SAFT	Wed, Oct 18, 2017	79.25	79.80	78.65	79.80
3751	NASDAQ	SAFT	Tue, Oct 17, 2017	79.10	79.90	78.45	78.80
3750	NASDAQ	SAFT	Mon, Oct 16, 2017	81.85	82.25	78.65	79.05
3749	NASDAQ	SAFT	Fri, Oct 13, 2017	82.60	83.30	82.50	82.90
3748	NASDAQ	SAFT	Thu, Oct 12, 2017	82.05	83.10	82.00	82.55
3747	NASDAQ	SAFT	Wed, Oct 11, 2017	81.70	82.15	81.11	82.05
3746	NASDAQ	SAFT	Tue, Oct 10, 2017	80.85	81.45	80.55	81.35
3745	NASDAQ	SAFT	Mon, Oct 9, 2017	79.60	80.60	79.60	80.55
3744	NASDAQ	SAFT	Fri, Oct 6, 2017	79.20	79.65	78.95	79.60
3743	NASDAQ	SAFT	Thu, Oct 5, 2017	78.80	80.60	78.20	78.95
3742	NASDAQ	SAFT	Wed, Oct 4, 2017	78.60	78.60	77.70	78.30
3741	NASDAQ	SAFT	Tue, Oct 3, 2017	78.50	78.65	77.25	78.55
3740	NASDAQ	SAFT	Mon, Oct 2, 2017	76.55	78.45	76.25	78.45
3739	NASDAQ	SAFT	Fri, Sep 29, 2017	76.65	76.65	75.50	76.30
3738	NASDAQ	SAFT	Thu, Sep 28, 2017	75.80	76.60	75.50	76.50
3737	NASDAQ	SAFT	Wed, Sep 27, 2017	74.15	75.80	73.80	75.75
3736	NASDAQ	SAFT	Tue, Sep 26, 2017	73.90	74.00	73.40	73.65
3735	NASDAQ	SAFT	Mon, Sep 25, 2017	72.85	73.90	72.85	73.90
3734	NASDAQ	SAFT	Fri, Sep 22, 2017	72.55	73.30	72.40	72.80
3733	NASDAQ	SAFT	Thu, Sep 21, 2017	72.50	73.60	72.10	72.40
3732	NASDAQ	SAFT	Wed, Sep 20, 2017	71.90	72.70	71.53	72.25
3731	NASDAQ	SAFT	Tue, Sep 19, 2017	71.85	72.70	71.85	71.95
3730	NASDAQ	SAFT	Mon, Sep 18, 2017	71.80	72.40	71.28	71.60
3729	NASDAQ	SAFT	Fri, Sep 15, 2017	72.10	72.30	71.25	71.40
3728	NASDAQ	SAFT	Thu, Sep 14, 2017	72.10	72.10	71.50	72.05
3727	NASDAQ	SAFT	Wed, Sep 13, 2017	72.45	72.45	71.65	72.10
3726	NASDAQ	SAFT	Tue, Sep 12, 2017	72.70	72.90	71.78	72.50
3725	NASDAQ	SAFT	Mon, Sep 11, 2017	71.85	73.88	71.85	72.60
3724	NASDAQ	SAFT	Fri, Sep 8, 2017	68.20	71.55	68.15	71.15
3723	NASDAQ	SAFT	Thu, Sep 7, 2017	69.80	69.80	67.50	68.45
3722	NASDAQ	SAFT	Wed, Sep 6, 2017	69.50	70.45	69.35	69.90
3721	NASDAQ	SAFT	Tue, Sep 5, 2017	71.00	71.05	69.10	69.30
3720	NASDAQ	SAFT	Fri, Sep 1, 2017	71.55	71.70	70.85	70.95
3719	NASDAQ	SAFT	Thu, Aug 31, 2017	70.55	71.70	70.55	71.40
3718	NASDAQ	SAFT	Wed, Aug 30, 2017	70.45	70.90	69.95	70.70
3717	NASDAQ	SAFT	Tue, Aug 29, 2017	70.95	71.40	70.75	71.00
3716	NASDAQ	SAFT	Mon, Aug 28, 2017	72.15	72.15	71.03	71.35
3715	NASDAQ	SAFT	Fri, Aug 25, 2017	71.75	72.25	71.40	72.15
3714	NASDAQ	SAFT	Thu, Aug 24, 2017	72.45	72.45	71.40	71.55
3713	NASDAQ	SAFT	Wed, Aug 23, 2017	71.45	72.50	71.40	72.05
3712	NASDAQ	SAFT	Tue, Aug 22, 2017	71.50	71.90	71.50	71.70
3711	NASDAQ	SAFT	Mon, Aug 21, 2017	71.30	71.70	71.15	71.45
3710	NASDAQ	SAFT	Fri, Aug 18, 2017	71.15	71.95	71.15	71.60
3709	NASDAQ	SAFT	Thu, Aug 17, 2017	71.65	71.85	71.25	71.50
3708	NASDAQ	SAFT	Wed, Aug 16, 2017	71.40	71.89	71.40	71.65
3707	NASDAQ	SAFT	Tue, Aug 15, 2017	71.55	71.55	70.95	71.00
3706	NASDAQ	SAFT	Mon, Aug 14, 2017	70.95	71.75	70.55	71.50
3705	NASDAQ	SAFT	Fri, Aug 11, 2017	71.00	71.15	70.25	70.70
3704	NASDAQ	SAFT	Thu, Aug 10, 2017	71.35	71.55	70.90	70.95
3703	NASDAQ	SAFT	Wed, Aug 9, 2017	71.50	71.85	71.05	71.35
3702	NASDAQ	SAFT	Tue, Aug 8, 2017	71.90	72.50	71.55	71.65
3701	NASDAQ	SAFT	Mon, Aug 7, 2017	72.35	72.35	71.45	71.60
3700	NASDAQ	SAFT	Fri, Aug 4, 2017	73.80	74.00	71.85	72.30
3699	NASDAQ	SAFT	Thu, Aug 3, 2017	71.70	75.00	71.70	73.65
3698	NASDAQ	SAFT	Wed, Aug 2, 2017	71.35	71.55	70.45	70.55
3697	NASDAQ	SAFT	Tue, Aug 1, 2017	70.75	71.25	70.25	71.15
3696	NASDAQ	SAFT	Mon, Jul 31, 2017	71.35	71.60	70.50	70.95
3695	NASDAQ	SAFT	Fri, Jul 28, 2017	70.05	71.05	70.05	71.00
3694	NASDAQ	SAFT	Thu, Jul 27, 2017	70.25	70.25	69.60	69.95
3693	NASDAQ	SAFT	Wed, Jul 26, 2017	71.60	71.60	70.10	70.10
3692	NASDAQ	SAFT	Tue, Jul 25, 2017	70.65	71.55	70.55	71.30
3691	NASDAQ	SAFT	Mon, Jul 24, 2017	70.90	71.00	70.05	70.15
3690	NASDAQ	SAFT	Fri, Jul 21, 2017	71.00	71.20	70.45	70.90
3689	NASDAQ	SAFT	Thu, Jul 20, 2017	70.15	70.65	69.70	70.50
3688	NASDAQ	SAFT	Wed, Jul 19, 2017	69.95	70.60	68.90	70.05
3687	NASDAQ	SAFT	Tue, Jul 18, 2017	69.50	70.15	69.10	69.85
3686	NASDAQ	SAFT	Mon, Jul 17, 2017	69.20	69.90	68.60	69.60
3685	NASDAQ	SAFT	Fri, Jul 14, 2017	69.00	69.55	68.75	69.15
3684	NASDAQ	SAFT	Thu, Jul 13, 2017	68.70	69.15	68.30	69.00
3683	NASDAQ	SAFT	Wed, Jul 12, 2017	68.70	69.30	68.40	68.65
3682	NASDAQ	SAFT	Tue, Jul 11, 2017	68.90	68.90	68.10	68.50
3681	NASDAQ	SAFT	Mon, Jul 10, 2017	69.30	69.45	68.50	68.95
3680	NASDAQ	SAFT	Fri, Jul 7, 2017	68.60	69.50	68.20	69.30
3679	NASDAQ	SAFT	Thu, Jul 6, 2017	68.65	68.80	67.95	68.20
3678	NASDAQ	SAFT	Wed, Jul 5, 2017	69.00	69.30	67.70	68.80
3677	NASDAQ	SAFT	Mon, Jul 3, 2017	68.80	69.85	68.70	68.95
3676	NASDAQ	SAFT	Fri, Jun 30, 2017	68.85	68.85	67.95	68.30
3675	NASDAQ	SAFT	Thu, Jun 29, 2017	68.75	68.80	67.65	68.70
3674	NASDAQ	SAFT	Wed, Jun 28, 2017	68.45	69.03	68.20	68.38
3673	NASDAQ	SAFT	Tue, Jun 27, 2017	67.85	68.25	67.55	68.00
3672	NASDAQ	SAFT	Mon, Jun 26, 2017	67.95	67.95	67.40	67.75
3671	NASDAQ	SAFT	Fri, Jun 23, 2017	67.70	68.15	67.50	67.65
3670	NASDAQ	SAFT	Thu, Jun 22, 2017	67.55	68.05	67.20	67.45
3669	NASDAQ	SAFT	Wed, Jun 21, 2017	68.25	68.25	67.45	67.55
3668	NASDAQ	SAFT	Tue, Jun 20, 2017	68.70	68.70	67.65	68.00
3667	NASDAQ	SAFT	Mon, Jun 19, 2017	69.85	69.85	68.40	68.75
3666	NASDAQ	SAFT	Fri, Jun 16, 2017	68.75	69.70	68.75	69.70
3665	NASDAQ	SAFT	Thu, Jun 15, 2017	69.20	69.85	68.90	69.20
3664	NASDAQ	SAFT	Wed, Jun 14, 2017	68.95	69.45	68.65	69.45
3663	NASDAQ	SAFT	Tue, Jun 13, 2017	68.95	69.25	68.50	69.10
3662	NASDAQ	SAFT	Mon, Jun 12, 2017	69.30	70.45	68.40	68.60
3661	NASDAQ	SAFT	Fri, Jun 9, 2017	68.15	69.95	67.90	69.45
3660	NASDAQ	SAFT	Thu, Jun 8, 2017	67.10	68.70	66.80	67.75
3659	NASDAQ	SAFT	Wed, Jun 7, 2017	66.40	67.35	66.40	67.00
3658	NASDAQ	SAFT	Tue, Jun 6, 2017	67.45	67.50	66.45	66.50
3657	NASDAQ	SAFT	Mon, Jun 5, 2017	67.25	68.00	67.08	67.55
3656	NASDAQ	SAFT	Fri, Jun 2, 2017	67.05	68.45	66.95	67.45
3655	NASDAQ	SAFT	Thu, Jun 1, 2017	66.60	67.00	66.09	66.95
3654	NASDAQ	SAFT	Wed, May 31, 2017	66.10	66.60	65.75	66.55
3653	NASDAQ	SAFT	Tue, May 30, 2017	66.60	66.75	66.00	66.10
3652	NASDAQ	SAFT	Fri, May 26, 2017	66.85	67.55	66.08	67.30
3651	NASDAQ	SAFT	Thu, May 25, 2017	67.10	67.25	66.50	66.95
3650	NASDAQ	SAFT	Wed, May 24, 2017	67.35	67.55	66.50	66.95
3649	NASDAQ	SAFT	Tue, May 23, 2017	66.50	67.45	66.40	67.30
3648	NASDAQ	SAFT	Mon, May 22, 2017	66.50	67.40	66.20	66.55
3647	NASDAQ	SAFT	Fri, May 19, 2017	66.75	67.20	66.20	66.45
3646	NASDAQ	SAFT	Thu, May 18, 2017	66.10	67.70	66.10	66.90
3645	NASDAQ	SAFT	Wed, May 17, 2017	66.10	66.80	65.95	66.30
3644	NASDAQ	SAFT	Tue, May 16, 2017	67.10	67.15	66.40	66.85
3643	NASDAQ	SAFT	Mon, May 15, 2017	66.40	67.20	66.40	67.15
3642	NASDAQ	SAFT	Fri, May 12, 2017	67.15	67.25	66.35	66.35
3641	NASDAQ	SAFT	Thu, May 11, 2017	67.00	67.35	66.55	67.20
3640	NASDAQ	SAFT	Wed, May 10, 2017	67.50	67.90	66.95	67.35
3639	NASDAQ	SAFT	Tue, May 9, 2017	68.40	68.40	67.45	67.75
3638	NASDAQ	SAFT	Mon, May 8, 2017	69.05	69.35	68.15	68.35
3637	NASDAQ	SAFT	Fri, May 5, 2017	70.20	70.20	68.70	69.10
3636	NASDAQ	SAFT	Thu, May 4, 2017	70.95	70.95	68.05	69.90
3635	NASDAQ	SAFT	Wed, May 3, 2017	70.70	71.25	70.05	70.90
3634	NASDAQ	SAFT	Tue, May 2, 2017	71.00	71.75	70.60	71.05
3633	NASDAQ	SAFT	Mon, May 1, 2017	72.40	72.40	70.85	71.15
3632	NASDAQ	SAFT	Fri, Apr 28, 2017	72.40	72.60	72.05	72.40
3631	NASDAQ	SAFT	Thu, Apr 27, 2017	72.30	72.50	72.15	72.20
3630	NASDAQ	SAFT	Wed, Apr 26, 2017	71.35	73.10	71.35	72.05
3629	NASDAQ	SAFT	Tue, Apr 25, 2017	72.00	72.40	71.30	71.35
3628	NASDAQ	SAFT	Mon, Apr 24, 2017	71.35	71.90	68.25	71.50
3627	NASDAQ	SAFT	Fri, Apr 21, 2017	70.30	70.70	70.20	70.50
3626	NASDAQ	SAFT	Thu, Apr 20, 2017	69.70	70.40	69.55	70.25
3625	NASDAQ	SAFT	Wed, Apr 19, 2017	69.60	69.90	69.45	69.55
3624	NASDAQ	SAFT	Tue, Apr 18, 2017	69.20	69.45	68.80	69.40
3623	NASDAQ	SAFT	Mon, Apr 17, 2017	68.65	69.48	68.45	69.40
3622	NASDAQ	SAFT	Thu, Apr 13, 2017	69.50	69.50	68.40	68.55
3621	NASDAQ	SAFT	Wed, Apr 12, 2017	69.65	69.95	68.18	69.60
3620	NASDAQ	SAFT	Tue, Apr 11, 2017	69.25	69.75	69.05	69.70
3619	NASDAQ	SAFT	Mon, Apr 10, 2017	69.15	69.50	68.65	69.35
3618	NASDAQ	SAFT	Fri, Apr 7, 2017	68.05	69.35	67.75	69.10
3617	NASDAQ	SAFT	Thu, Apr 6, 2017	68.15	68.35	67.40	68.25
3616	NASDAQ	SAFT	Wed, Apr 5, 2017	69.20	69.65	68.08	68.35
3615	NASDAQ	SAFT	Tue, Apr 4, 2017	68.70	69.70	68.60	69.15
3614	NASDAQ	SAFT	Mon, Apr 3, 2017	70.15	70.25	68.55	68.90
3613	NASDAQ	SAFT	Fri, Mar 31, 2017	69.55	70.45	69.25	70.10
3612	NASDAQ	SAFT	Thu, Mar 30, 2017	69.25	69.85	68.85	69.45
3611	NASDAQ	SAFT	Wed, Mar 29, 2017	69.40	69.45	68.95	69.25
3610	NASDAQ	SAFT	Tue, Mar 28, 2017	68.45	69.70	68.15	69.65
3609	NASDAQ	SAFT	Mon, Mar 27, 2017	67.80	68.95	67.80	68.80
3608	NASDAQ	SAFT	Fri, Mar 24, 2017	69.15	69.45	68.50	68.60
3607	NASDAQ	SAFT	Thu, Mar 23, 2017	68.35	70.00	68.20	69.10
3606	NASDAQ	SAFT	Wed, Mar 22, 2017	69.35	69.50	68.30	68.75
3605	NASDAQ	SAFT	Tue, Mar 21, 2017	70.50	70.75	69.35	69.35
3604	NASDAQ	SAFT	Mon, Mar 20, 2017	71.65	71.65	70.15	70.15
3603	NASDAQ	SAFT	Fri, Mar 17, 2017	71.40	71.90	70.95	71.70
3602	NASDAQ	SAFT	Thu, Mar 16, 2017	72.25	72.50	71.60	71.85
3601	NASDAQ	SAFT	Wed, Mar 15, 2017	71.00	72.10	70.78	71.95
3600	NASDAQ	SAFT	Tue, Mar 14, 2017	69.85	71.20	69.85	70.85
3599	NASDAQ	SAFT	Mon, Mar 13, 2017	69.35	70.40	69.21	70.30
3598	NASDAQ	SAFT	Fri, Mar 10, 2017	70.25	70.25	69.65	69.75
3597	NASDAQ	SAFT	Thu, Mar 9, 2017	69.95	70.55	69.75	69.80
3596	NASDAQ	SAFT	Wed, Mar 8, 2017	71.30	71.30	70.00	70.00
3595	NASDAQ	SAFT	Tue, Mar 7, 2017	70.90	71.40	70.90	71.05
3594	NASDAQ	SAFT	Mon, Mar 6, 2017	71.35	71.55	70.80	70.80
3593	NASDAQ	SAFT	Fri, Mar 3, 2017	72.45	72.45	71.15	71.70
3592	NASDAQ	SAFT	Thu, Mar 2, 2017	72.25	72.75	71.80	72.00
3591	NASDAQ	SAFT	Wed, Mar 1, 2017	71.55	72.35	71.40	72.25
3590	NASDAQ	SAFT	Tue, Feb 28, 2017	71.25	71.65	70.80	71.00
3589	NASDAQ	SAFT	Mon, Feb 27, 2017	72.75	72.75	71.00	71.70
3588	NASDAQ	SAFT	Fri, Feb 24, 2017	73.45	74.05	73.10	73.15
3587	NASDAQ	SAFT	Thu, Feb 23, 2017	73.65	74.05	73.00	73.85
3586	NASDAQ	SAFT	Wed, Feb 22, 2017	72.95	73.65	72.75	73.55
3585	NASDAQ	SAFT	Tue, Feb 21, 2017	73.25	73.90	72.75	73.15
3584	NASDAQ	SAFT	Fri, Feb 17, 2017	73.30	73.45	72.40	73.15
3583	NASDAQ	SAFT	Thu, Feb 16, 2017	73.25	73.70	72.75	73.25
3582	NASDAQ	SAFT	Wed, Feb 15, 2017	72.40	73.45	72.10	73.35
3581	NASDAQ	SAFT	Tue, Feb 14, 2017	72.60	72.80	72.15	72.60
3580	NASDAQ	SAFT	Mon, Feb 13, 2017	73.15	73.70	72.45	72.65
3579	NASDAQ	SAFT	Fri, Feb 10, 2017	72.05	73.45	71.70	73.10
3578	NASDAQ	SAFT	Thu, Feb 9, 2017	71.10	71.95	70.40	71.90
3577	NASDAQ	SAFT	Wed, Feb 8, 2017	71.50	71.50	70.60	71.00
3576	NASDAQ	SAFT	Tue, Feb 7, 2017	72.50	72.90	71.50	71.60
3575	NASDAQ	SAFT	Mon, Feb 6, 2017	72.00	72.80	71.70	72.40
3574	NASDAQ	SAFT	Fri, Feb 3, 2017	72.15	72.20	71.65	72.05
3573	NASDAQ	SAFT	Thu, Feb 2, 2017	71.20	72.10	71.15	71.65
3572	NASDAQ	SAFT	Wed, Feb 1, 2017	71.90	72.95	71.20	71.25
3571	NASDAQ	SAFT	Tue, Jan 31, 2017	71.40	71.95	71.18	71.70
3570	NASDAQ	SAFT	Mon, Jan 30, 2017	72.95	72.95	71.50	71.50
3569	NASDAQ	SAFT	Fri, Jan 27, 2017	72.95	73.35	72.70	73.00
3568	NASDAQ	SAFT	Thu, Jan 26, 2017	73.10	73.60	72.90	73.10
3567	NASDAQ	SAFT	Wed, Jan 25, 2017	73.45	73.80	73.05	73.10
3566	NASDAQ	SAFT	Tue, Jan 24, 2017	72.40	73.30	72.30	73.00
3565	NASDAQ	SAFT	Mon, Jan 23, 2017	72.75	72.90	72.26	72.50
3564	NASDAQ	SAFT	Fri, Jan 20, 2017	72.70	73.15	72.20	72.80
3563	NASDAQ	SAFT	Thu, Jan 19, 2017	73.20	73.80	72.10	72.75
3562	NASDAQ	SAFT	Wed, Jan 18, 2017	72.00	73.30	71.85	73.20
3561	NASDAQ	SAFT	Tue, Jan 17, 2017	72.05	72.40	71.75	71.90
3560	NASDAQ	SAFT	Fri, Jan 13, 2017	71.40	72.92	71.40	72.15
3559	NASDAQ	SAFT	Thu, Jan 12, 2017	72.40	72.55	71.20	71.45
3558	NASDAQ	SAFT	Wed, Jan 11, 2017	72.50	73.15	72.40	72.65
3557	NASDAQ	SAFT	Tue, Jan 10, 2017	71.25	73.00	71.25	72.60
3556	NASDAQ	SAFT	Mon, Jan 9, 2017	73.40	73.90	71.30	71.40
3555	NASDAQ	SAFT	Fri, Jan 6, 2017	73.10	73.73	72.75	73.55
3554	NASDAQ	SAFT	Thu, Jan 5, 2017	73.70	74.00	72.80	73.10
3553	NASDAQ	SAFT	Wed, Jan 4, 2017	73.60	74.20	73.30	73.60
3552	NASDAQ	SAFT	Tue, Jan 3, 2017	74.25	74.30	73.00	73.50
3551	NASDAQ	SAFT	Fri, Dec 30, 2016	73.90	74.80	72.85	73.70
3550	NASDAQ	SAFT	Thu, Dec 29, 2016	73.60	74.35	73.60	73.85
3549	NASDAQ	SAFT	Wed, Dec 28, 2016	74.15	74.25	73.45	73.60
3548	NASDAQ	SAFT	Tue, Dec 27, 2016	74.20	74.40	73.80	74.00
3547	NASDAQ	SAFT	Fri, Dec 23, 2016	73.60	74.50	73.60	74.00
3546	NASDAQ	SAFT	Thu, Dec 22, 2016	73.50	74.25	73.25	74.15
3545	NASDAQ	SAFT	Wed, Dec 21, 2016	74.65	75.00	74.00	74.00
3544	NASDAQ	SAFT	Tue, Dec 20, 2016	74.80	75.05	73.61	74.55
3543	NASDAQ	SAFT	Mon, Dec 19, 2016	74.00	74.80	73.55	74.70
3542	NASDAQ	SAFT	Fri, Dec 16, 2016	73.05	74.80	72.90	74.10
3541	NASDAQ	SAFT	Thu, Dec 15, 2016	72.90	74.10	71.65	73.15
3540	NASDAQ	SAFT	Wed, Dec 14, 2016	73.00	73.55	72.65	72.80
3539	NASDAQ	SAFT	Tue, Dec 13, 2016	74.30	74.40	73.35	73.50
3538	NASDAQ	SAFT	Mon, Dec 12, 2016	72.10	74.35	72.10	74.00
3537	NASDAQ	SAFT	Fri, Dec 9, 2016	71.45	72.60	71.15	72.55
3536	NASDAQ	SAFT	Thu, Dec 8, 2016	71.95	72.00	71.20	71.25
3535	NASDAQ	SAFT	Wed, Dec 7, 2016	71.55	71.95	71.55	71.75
3534	NASDAQ	SAFT	Tue, Dec 6, 2016	71.45	71.85	71.23	71.55
3533	NASDAQ	SAFT	Mon, Dec 5, 2016	71.15	71.40	70.83	71.40
3532	NASDAQ	SAFT	Fri, Dec 2, 2016	70.85	71.10	70.40	70.90
3531	NASDAQ	SAFT	Thu, Dec 1, 2016	70.50	71.15	70.40	70.90
3530	NASDAQ	SAFT	Wed, Nov 30, 2016	71.15	71.15	70.05	70.35
3529	NASDAQ	SAFT	Tue, Nov 29, 2016	71.00	71.20	70.60	70.75
3528	NASDAQ	SAFT	Mon, Nov 28, 2016	71.30	71.60	71.05	71.50
3527	NASDAQ	SAFT	Fri, Nov 25, 2016	71.00	71.21	70.75	71.10
3526	NASDAQ	SAFT	Wed, Nov 23, 2016	70.70	71.10	70.65	70.95
3525	NASDAQ	SAFT	Tue, Nov 22, 2016	70.55	71.20	70.55	71.10
3524	NASDAQ	SAFT	Mon, Nov 21, 2016	70.70	71.10	70.20	70.45
3523	NASDAQ	SAFT	Fri, Nov 18, 2016	70.50	71.00	70.35	70.95
3522	NASDAQ	SAFT	Thu, Nov 17, 2016	69.50	70.75	69.50	70.30
3521	NASDAQ	SAFT	Wed, Nov 16, 2016	70.45	70.45	65.30	69.75
3520	NASDAQ	SAFT	Tue, Nov 15, 2016	70.85	71.30	70.50	70.95
3519	NASDAQ	SAFT	Mon, Nov 14, 2016	71.35	71.95	69.03	71.10
3518	NASDAQ	SAFT	Fri, Nov 11, 2016	68.50	71.55	67.90	70.70
3517	NASDAQ	SAFT	Thu, Nov 10, 2016	67.85	69.35	67.48	68.50
3516	NASDAQ	SAFT	Wed, Nov 9, 2016	66.20	67.85	66.00	67.40
3515	NASDAQ	SAFT	Tue, Nov 8, 2016	66.75	67.60	66.75	67.15
3514	NASDAQ	SAFT	Mon, Nov 7, 2016	67.00	67.15	66.25	66.70
3513	NASDAQ	SAFT	Fri, Nov 4, 2016	65.55	66.60	65.35	66.20
3512	NASDAQ	SAFT	Thu, Nov 3, 2016	66.05	66.50	65.35	65.60
3511	NASDAQ	SAFT	Wed, Nov 2, 2016	67.75	67.75	66.10	66.10
3510	NASDAQ	SAFT	Tue, Nov 1, 2016	67.68	68.40	67.00	67.20
3509	NASDAQ	SAFT	Mon, Oct 31, 2016	66.80	68.00	66.35	67.70
3508	NASDAQ	SAFT	Fri, Oct 28, 2016	66.30	67.00	66.20	66.65
3507	NASDAQ	SAFT	Thu, Oct 27, 2016	67.60	67.60	66.35	66.40
3506	NASDAQ	SAFT	Wed, Oct 26, 2016	67.85	67.85	67.10	67.40
3505	NASDAQ	SAFT	Tue, Oct 25, 2016	68.10	68.10	67.20	67.95
3504	NASDAQ	SAFT	Mon, Oct 24, 2016	66.90	68.60	66.90	68.30
3503	NASDAQ	SAFT	Fri, Oct 21, 2016	66.85	67.05	65.32	66.55
3502	NASDAQ	SAFT	Thu, Oct 20, 2016	67.85	67.85	67.05	67.25
3501	NASDAQ	SAFT	Wed, Oct 19, 2016	67.65	68.05	67.45	67.65
3500	NASDAQ	SAFT	Tue, Oct 18, 2016	68.35	68.35	67.40	67.65
3499	NASDAQ	SAFT	Mon, Oct 17, 2016	68.10	68.40	67.40	67.90
3498	NASDAQ	SAFT	Fri, Oct 14, 2016	67.77	68.43	65.33	67.91
3497	NASDAQ	SAFT	Thu, Oct 13, 2016	68.02	68.47	67.38	67.50
3496	NASDAQ	SAFT	Wed, Oct 12, 2016	67.76	68.90	67.65	68.13
3495	NASDAQ	SAFT	Tue, Oct 11, 2016	67.99	68.43	67.20	67.48
3494	NASDAQ	SAFT	Mon, Oct 10, 2016	68.10	68.26	67.28	67.98
3493	NASDAQ	SAFT	Fri, Oct 7, 2016	66.18	68.04	66.18	67.82
3492	NASDAQ	SAFT	Thu, Oct 6, 2016	66.43	66.99	65.78	65.96
3491	NASDAQ	SAFT	Wed, Oct 5, 2016	67.04	67.53	66.51	66.76
3490	NASDAQ	SAFT	Tue, Oct 4, 2016	66.84	67.04	65.73	66.77
3489	NASDAQ	SAFT	Mon, Oct 3, 2016	67.22	67.22	66.38	66.84
3488	NASDAQ	SAFT	Fri, Sep 30, 2016	67.05	67.45	66.60	67.22
3487	NASDAQ	SAFT	Thu, Sep 29, 2016	67.39	67.39	66.54	66.78
3486	NASDAQ	SAFT	Wed, Sep 28, 2016	66.64	67.50	66.49	67.43
3485	NASDAQ	SAFT	Tue, Sep 27, 2016	66.58	66.89	66.08	66.77
3484	NASDAQ	SAFT	Mon, Sep 26, 2016	66.87	66.89	66.33	66.41
3483	NASDAQ	SAFT	Fri, Sep 23, 2016	67.82	68.07	66.85	66.96
3482	NASDAQ	SAFT	Thu, Sep 22, 2016	67.13	68.25	66.80	68.08
3481	NASDAQ	SAFT	Wed, Sep 21, 2016	66.34	67.14	66.29	67.03
3480	NASDAQ	SAFT	Tue, Sep 20, 2016	66.22	66.75	66.08	66.12
3479	NASDAQ	SAFT	Mon, Sep 19, 2016	65.90	66.41	65.58	66.08
3478	NASDAQ	SAFT	Fri, Sep 16, 2016	66.04	66.35	65.75	65.98
3477	NASDAQ	SAFT	Thu, Sep 15, 2016	65.48	66.23	65.23	65.97
3476	NASDAQ	SAFT	Wed, Sep 14, 2016	66.04	66.28	65.62	65.67
3475	NASDAQ	SAFT	Tue, Sep 13, 2016	66.91	66.92	66.05	66.15
3474	NASDAQ	SAFT	Mon, Sep 12, 2016	66.55	67.04	65.50	66.83
3473	NASDAQ	SAFT	Fri, Sep 9, 2016	67.88	67.92	66.27	66.34
3472	NASDAQ	SAFT	Thu, Sep 8, 2016	68.66	68.69	67.95	68.12
3471	NASDAQ	SAFT	Wed, Sep 7, 2016	67.62	68.66	67.33	68.50
3470	NASDAQ	SAFT	Tue, Sep 6, 2016	67.67	67.93	67.17	67.85
3469	NASDAQ	SAFT	Fri, Sep 2, 2016	66.71	67.82	66.71	67.81
3468	NASDAQ	SAFT	Thu, Sep 1, 2016	66.62	66.73	65.67	66.70
3467	NASDAQ	SAFT	Wed, Aug 31, 2016	66.46	66.65	66.15	66.45
3466	NASDAQ	SAFT	Tue, Aug 30, 2016	66.23	66.44	65.84	66.37
3465	NASDAQ	SAFT	Mon, Aug 29, 2016	66.17	66.93	66.17	66.70
3464	NASDAQ	SAFT	Fri, Aug 26, 2016	67.12	67.31	65.50	66.28
3463	NASDAQ	SAFT	Thu, Aug 25, 2016	66.30	66.97	66.12	66.94
3462	NASDAQ	SAFT	Wed, Aug 24, 2016	66.28	67.01	65.60	66.29
3461	NASDAQ	SAFT	Tue, Aug 23, 2016	66.34	66.65	65.89	66.04
3460	NASDAQ	SAFT	Mon, Aug 22, 2016	66.20	66.34	65.62	66.19
3459	NASDAQ	SAFT	Fri, Aug 19, 2016	66.14	66.87	65.88	66.05
3458	NASDAQ	SAFT	Thu, Aug 18, 2016	66.10	66.55	65.95	66.37
3457	NASDAQ	SAFT	Wed, Aug 17, 2016	66.42	66.42	65.70	66.02
3456	NASDAQ	SAFT	Tue, Aug 16, 2016	65.51	66.41	65.33	66.27
3455	NASDAQ	SAFT	Mon, Aug 15, 2016	65.99	65.99	65.51	65.75
3454	NASDAQ	SAFT	Fri, Aug 12, 2016	65.08	65.83	64.86	65.77
3453	NASDAQ	SAFT	Thu, Aug 11, 2016	65.30	65.45	65.10	65.18
3452	NASDAQ	SAFT	Wed, Aug 10, 2016	63.88	65.30	63.85	65.21
3451	NASDAQ	SAFT	Tue, Aug 9, 2016	63.89	64.14	63.80	64.04
3450	NASDAQ	SAFT	Mon, Aug 8, 2016	64.19	64.19	63.80	64.03
3449	NASDAQ	SAFT	Fri, Aug 5, 2016	64.01	64.20	63.63	63.97
3448	NASDAQ	SAFT	Thu, Aug 4, 2016	63.44	64.35	62.92	63.99
3447	NASDAQ	SAFT	Wed, Aug 3, 2016	63.14	63.14	62.75	62.78
3446	NASDAQ	SAFT	Tue, Aug 2, 2016	63.69	63.97	63.05	63.16
3445	NASDAQ	SAFT	Mon, Aug 1, 2016	63.75	64.16	63.15	63.77
3444	NASDAQ	SAFT	Fri, Jul 29, 2016	63.90	64.02	63.59	63.70
3443	NASDAQ	SAFT	Thu, Jul 28, 2016	64.06	64.15	63.79	63.84
3442	NASDAQ	SAFT	Wed, Jul 27, 2016	63.68	64.01	63.68	63.89
3441	NASDAQ	SAFT	Tue, Jul 26, 2016	63.85	64.03	63.38	63.86
3440	NASDAQ	SAFT	Mon, Jul 25, 2016	63.72	64.01	63.53	63.79
3439	NASDAQ	SAFT	Fri, Jul 22, 2016	63.75	64.20	63.70	64.00
3438	NASDAQ	SAFT	Thu, Jul 21, 2016	63.98	64.00	63.60	63.89
3437	NASDAQ	SAFT	Wed, Jul 20, 2016	64.24	64.40	63.86	63.93
3436	NASDAQ	SAFT	Tue, Jul 19, 2016	64.17	64.17	63.70	63.89
3435	NASDAQ	SAFT	Mon, Jul 18, 2016	64.40	64.86	64.11	64.15
3434	NASDAQ	SAFT	Fri, Jul 15, 2016	65.06	65.20	64.22	64.64
3433	NASDAQ	SAFT	Thu, Jul 14, 2016	65.41	65.41	64.62	64.70
3432	NASDAQ	SAFT	Wed, Jul 13, 2016	64.00	65.02	63.51	65.00
3431	NASDAQ	SAFT	Tue, Jul 12, 2016	64.12	64.40	63.56	64.10
3430	NASDAQ	SAFT	Mon, Jul 11, 2016	62.44	63.96	61.56	63.76
3429	NASDAQ	SAFT	Fri, Jul 8, 2016	61.84	62.11	61.40	61.90
3428	NASDAQ	SAFT	Thu, Jul 7, 2016	61.93	62.13	61.25	61.46
3427	NASDAQ	SAFT	Wed, Jul 6, 2016	61.07	62.25	61.07	61.70
3426	NASDAQ	SAFT	Tue, Jul 5, 2016	60.79	61.50	60.79	61.29
3425	NASDAQ	SAFT	Fri, Jul 1, 2016	61.71	61.71	60.89	61.14
3424	NASDAQ	SAFT	Thu, Jun 30, 2016	61.15	61.94	60.88	61.58
3423	NASDAQ	SAFT	Wed, Jun 29, 2016	61.37	61.49	60.88	61.14
3422	NASDAQ	SAFT	Tue, Jun 28, 2016	61.45	61.90	60.69	60.91
3421	NASDAQ	SAFT	Mon, Jun 27, 2016	61.03	61.32	60.49	61.00
3420	NASDAQ	SAFT	Fri, Jun 24, 2016	61.02	62.19	61.02	61.43
3419	NASDAQ	SAFT	Thu, Jun 23, 2016	61.86	62.55	61.81	62.49
3418	NASDAQ	SAFT	Wed, Jun 22, 2016	61.28	61.87	61.28	61.60
3417	NASDAQ	SAFT	Tue, Jun 21, 2016	60.53	61.61	60.53	61.47
3416	NASDAQ	SAFT	Mon, Jun 20, 2016	60.62	61.00	60.57	60.69
3415	NASDAQ	SAFT	Fri, Jun 17, 2016	60.33	60.77	59.93	60.22
3414	NASDAQ	SAFT	Thu, Jun 16, 2016	59.72	60.50	59.64	60.38
3413	NASDAQ	SAFT	Wed, Jun 15, 2016	60.74	60.74	59.68	59.80
3412	NASDAQ	SAFT	Tue, Jun 14, 2016	60.30	60.94	60.30	60.67
3411	NASDAQ	SAFT	Mon, Jun 13, 2016	60.26	60.77	59.80	60.32
3410	NASDAQ	SAFT	Fri, Jun 10, 2016	60.09	60.59	60.02	60.44
3409	NASDAQ	SAFT	Thu, Jun 9, 2016	60.10	60.50	59.40	60.23
3408	NASDAQ	SAFT	Wed, Jun 8, 2016	59.43	60.47	56.49	60.25
3407	NASDAQ	SAFT	Tue, Jun 7, 2016	59.90	60.12	59.46	59.52
3406	NASDAQ	SAFT	Mon, Jun 6, 2016	59.90	60.52	59.70	60.09
3405	NASDAQ	SAFT	Fri, Jun 3, 2016	59.99	60.24	59.50	60.08
3404	NASDAQ	SAFT	Thu, Jun 2, 2016	60.00	60.22	59.75	60.18
3403	NASDAQ	SAFT	Wed, Jun 1, 2016	59.12	60.06	59.11	60.05
3402	NASDAQ	SAFT	Tue, May 31, 2016	59.16	59.58	59.06	59.41
3401	NASDAQ	SAFT	Fri, May 27, 2016	59.25	59.55	58.76	59.28
3400	NASDAQ	SAFT	Thu, May 26, 2016	59.64	59.92	58.74	59.84
3399	NASDAQ	SAFT	Wed, May 25, 2016	60.01	60.21	59.35	59.44
3398	NASDAQ	SAFT	Tue, May 24, 2016	59.04	60.06	58.80	60.04
3397	NASDAQ	SAFT	Mon, May 23, 2016	59.29	59.75	58.64	58.92
3396	NASDAQ	SAFT	Fri, May 20, 2016	58.92	59.84	58.71	59.37
3395	NASDAQ	SAFT	Thu, May 19, 2016	59.64	60.36	58.17	58.63
3394	NASDAQ	SAFT	Wed, May 18, 2016	58.55	59.80	55.05	59.64
3393	NASDAQ	SAFT	Tue, May 17, 2016	59.57	59.82	58.40	58.64
3392	NASDAQ	SAFT	Mon, May 16, 2016	59.76	59.99	59.09	59.59
3391	NASDAQ	SAFT	Fri, May 13, 2016	59.90	59.97	59.42	59.64
3390	NASDAQ	SAFT	Thu, May 12, 2016	59.64	60.20	59.28	59.92
3389	NASDAQ	SAFT	Wed, May 11, 2016	59.96	60.20	59.31	59.47
3388	NASDAQ	SAFT	Tue, May 10, 2016	60.04	60.26	59.68	59.98
3387	NASDAQ	SAFT	Mon, May 9, 2016	59.65	60.08	59.49	59.80
3386	NASDAQ	SAFT	Fri, May 6, 2016	59.54	59.90	59.06	59.82
3385	NASDAQ	SAFT	Thu, May 5, 2016	59.51	60.35	58.90	59.66
3384	NASDAQ	SAFT	Wed, May 4, 2016	56.79	59.72	56.79	59.30
3383	NASDAQ	SAFT	Tue, May 3, 2016	56.24	56.97	55.83	56.19
3382	NASDAQ	SAFT	Mon, May 2, 2016	56.75	57.05	56.21	56.41
3381	NASDAQ	SAFT	Fri, Apr 29, 2016	55.92	56.75	55.66	56.61
3380	NASDAQ	SAFT	Thu, Apr 28, 2016	56.07	56.30	55.61	56.00
3379	NASDAQ	SAFT	Wed, Apr 27, 2016	56.32	56.62	55.70	56.27
3378	NASDAQ	SAFT	Tue, Apr 26, 2016	55.27	56.27	54.82	56.25
3377	NASDAQ	SAFT	Mon, Apr 25, 2016	55.57	55.57	54.67	55.18
3376	NASDAQ	SAFT	Fri, Apr 22, 2016	54.60	55.56	54.60	55.46
3375	NASDAQ	SAFT	Thu, Apr 21, 2016	55.50	55.70	54.43	54.63
3374	NASDAQ	SAFT	Wed, Apr 20, 2016	55.45	55.75	55.25	55.56
3373	NASDAQ	SAFT	Tue, Apr 19, 2016	55.46	55.90	54.99	55.48
3372	NASDAQ	SAFT	Mon, Apr 18, 2016	55.13	55.52	54.86	55.42
3371	NASDAQ	SAFT	Fri, Apr 15, 2016	55.18	55.61	55.02	55.33
3370	NASDAQ	SAFT	Thu, Apr 14, 2016	55.93	55.94	55.29	55.40
3369	NASDAQ	SAFT	Wed, Apr 13, 2016	55.55	55.90	54.91	55.88
3368	NASDAQ	SAFT	Tue, Apr 12, 2016	54.83	55.76	54.66	55.43
3367	NASDAQ	SAFT	Mon, Apr 11, 2016	55.26	55.49	54.67	54.76
3366	NASDAQ	SAFT	Fri, Apr 8, 2016	55.40	55.69	54.67	55.09
3365	NASDAQ	SAFT	Thu, Apr 7, 2016	55.92	56.14	55.03	55.23
3364	NASDAQ	SAFT	Wed, Apr 6, 2016	56.19	56.54	55.69	56.06
3363	NASDAQ	SAFT	Tue, Apr 5, 2016	56.63	56.63	56.63	56.23
3362	NASDAQ	SAFT	Mon, Apr 4, 2016	57.53	57.68	56.42	56.63
3361	NASDAQ	SAFT	Fri, Apr 1, 2016	56.86	57.75	56.21	57.61
3360	NASDAQ	SAFT	Thu, Mar 31, 2016	57.42	57.58	56.92	57.42
3359	NASDAQ	SAFT	Wed, Mar 30, 2016	57.57	57.57	57.00	57.51
3358	NASDAQ	SAFT	Tue, Mar 29, 2016	55.88	56.68	55.88	56.13
3357	NASDAQ	SAFT	Mon, Mar 28, 2016	55.81	56.09	55.72	55.89
3356	NASDAQ	SAFT	Thu, Mar 24, 2016	56.16	56.16	56.16	55.81
3355	NASDAQ	SAFT	Wed, Mar 23, 2016	56.10	57.11	56.07	56.16
3354	NASDAQ	SAFT	Tue, Mar 22, 2016	56.56	56.94	56.30	56.38
3353	NASDAQ	SAFT	Mon, Mar 21, 2016	56.47	56.93	55.81	56.63
3352	NASDAQ	SAFT	Fri, Mar 18, 2016	57.11	57.33	56.35	56.64
3351	NASDAQ	SAFT	Thu, Mar 17, 2016	55.53	56.99	55.53	56.82
3350	NASDAQ	SAFT	Wed, Mar 16, 2016	55.48	56.06	54.79	55.62
3349	NASDAQ	SAFT	Tue, Mar 15, 2016	55.20	55.20	55.20	55.48
3348	NASDAQ	SAFT	Mon, Mar 14, 2016	55.95	56.13	54.70	55.20
3347	NASDAQ	SAFT	Fri, Mar 11, 2016	55.49	56.55	55.40	56.08
3346	NASDAQ	SAFT	Thu, Mar 10, 2016	55.07	55.40	54.33	55.07
3345	NASDAQ	SAFT	Wed, Mar 9, 2016	55.24	55.24	55.24	55.07
3344	NASDAQ	SAFT	Tue, Mar 8, 2016	55.59	56.05	55.14	55.96
3343	NASDAQ	SAFT	Mon, Mar 7, 2016	55.52	56.40	54.82	55.96
3342	NASDAQ	SAFT	Fri, Mar 4, 2016	55.59	55.59	55.59	55.49
3341	NASDAQ	SAFT	Thu, Mar 3, 2016	55.61	55.61	55.61	55.59
3340	NASDAQ	SAFT	Wed, Mar 2, 2016	55.21	55.78	55.10	55.44
3339	NASDAQ	SAFT	Tue, Mar 1, 2016	55.31	55.31	55.31	55.44
3338	NASDAQ	SAFT	Mon, Feb 29, 2016	55.79	55.87	55.21	55.31
3337	NASDAQ	SAFT	Fri, Feb 26, 2016	56.19	56.19	56.19	55.78
3336	NASDAQ	SAFT	Thu, Feb 25, 2016	56.40	56.61	55.92	56.19
3335	NASDAQ	SAFT	Wed, Feb 24, 2016	55.15	56.86	55.15	56.48
3334	NASDAQ	SAFT	Tue, Feb 23, 2016	56.49	57.78	55.89	56.07
3333	NASDAQ	SAFT	Mon, Feb 22, 2016	57.04	57.16	56.04	56.57
3332	NASDAQ	SAFT	Fri, Feb 19, 2016	57.23	57.97	56.21	56.75
3331	NASDAQ	SAFT	Thu, Feb 18, 2016	56.94	57.39	56.54	57.24
3330	NASDAQ	SAFT	Wed, Feb 17, 2016	56.43	57.50	56.21	56.80
3329	NASDAQ	SAFT	Tue, Feb 16, 2016	56.34	56.78	55.59	56.23
3328	NASDAQ	SAFT	Fri, Feb 12, 2016	56.17	56.56	55.43	56.18
3327	NASDAQ	SAFT	Thu, Feb 11, 2016	55.03	56.56	55.03	55.69
3326	NASDAQ	SAFT	Wed, Feb 10, 2016	56.48	56.65	55.69	55.71
3325	NASDAQ	SAFT	Tue, Feb 9, 2016	56.47	57.63	56.01	56.10
3324	NASDAQ	SAFT	Mon, Feb 8, 2016	54.39	57.28	54.39	56.86
3323	NASDAQ	SAFT	Fri, Feb 5, 2016	54.69	55.98	54.60	55.00
3322	NASDAQ	SAFT	Thu, Feb 4, 2016	55.47	56.46	54.78	55.08
3321	NASDAQ	SAFT	Wed, Feb 3, 2016	56.43	56.43	54.81	55.54
3320	NASDAQ	SAFT	Tue, Feb 2, 2016	56.31	56.73	55.57	55.95
3319	NASDAQ	SAFT	Mon, Feb 1, 2016	56.15	56.99	55.34	56.74
3318	NASDAQ	SAFT	Fri, Jan 29, 2016	54.59	56.61	54.59	56.42
3317	NASDAQ	SAFT	Thu, Jan 28, 2016	53.90	55.03	53.55	54.51
3316	NASDAQ	SAFT	Wed, Jan 27, 2016	54.80	54.81	53.16	53.53
3315	NASDAQ	SAFT	Tue, Jan 26, 2016	53.37	55.17	53.05	54.88
3314	NASDAQ	SAFT	Mon, Jan 25, 2016	54.54	54.67	53.10	53.36
3313	NASDAQ	SAFT	Fri, Jan 22, 2016	54.63	55.04	54.07	54.69
3312	NASDAQ	SAFT	Thu, Jan 21, 2016	53.76	54.61	53.43	54.23
3311	NASDAQ	SAFT	Wed, Jan 20, 2016	52.87	53.94	52.23	53.64
3310	NASDAQ	SAFT	Tue, Jan 19, 2016	53.74	54.18	53.57	54.00
3309	NASDAQ	SAFT	Fri, Jan 15, 2016	53.71	54.02	52.37	53.71
3308	NASDAQ	SAFT	Thu, Jan 14, 2016	54.73	55.51	54.54	54.90
3307	NASDAQ	SAFT	Wed, Jan 13, 2016	55.67	55.93	53.93	54.37
3306	NASDAQ	SAFT	Tue, Jan 12, 2016	56.58	56.74	55.13	55.70
3305	NASDAQ	SAFT	Mon, Jan 11, 2016	55.99	56.59	54.56	56.23
3304	NASDAQ	SAFT	Fri, Jan 8, 2016	56.37	56.45	55.75	55.92
3303	NASDAQ	SAFT	Thu, Jan 7, 2016	56.57	56.63	55.83	56.38
3302	NASDAQ	SAFT	Wed, Jan 6, 2016	56.06	57.40	56.06	57.22
3301	NASDAQ	SAFT	Tue, Jan 5, 2016	56.16	57.17	56.16	56.73
3300	NASDAQ	SAFT	Mon, Jan 4, 2016	55.58	56.48	55.31	56.14
3299	NASDAQ	SAFT	Thu, Dec 31, 2015	56.81	56.98	55.98	56.38
3298	NASDAQ	SAFT	Wed, Dec 30, 2015	57.23	57.41	56.56	56.89
3297	NASDAQ	SAFT	Tue, Dec 29, 2015	56.53	57.46	56.12	57.06
3296	NASDAQ	SAFT	Mon, Dec 28, 2015	55.65	56.65	55.65	56.52
3295	NASDAQ	SAFT	Thu, Dec 24, 2015	55.80	56.42	55.00	55.82
3294	NASDAQ	SAFT	Wed, Dec 23, 2015	55.10	55.77	54.74	55.72
3293	NASDAQ	SAFT	Tue, Dec 22, 2015	53.49	54.96	53.42	54.82
3292	NASDAQ	SAFT	Mon, Dec 21, 2015	51.39	53.46	51.15	53.34
3291	NASDAQ	SAFT	Fri, Dec 18, 2015	53.02	53.02	50.88	51.14
3290	NASDAQ	SAFT	Thu, Dec 17, 2015	53.89	53.91	53.16	53.32
3289	NASDAQ	SAFT	Wed, Dec 16, 2015	53.61	53.81	53.17	53.70
3288	NASDAQ	SAFT	Tue, Dec 15, 2015	52.91	54.02	52.86	53.45
3287	NASDAQ	SAFT	Mon, Dec 14, 2015	52.78	53.85	52.08	52.64
3286	NASDAQ	SAFT	Fri, Dec 11, 2015	53.72	53.99	52.60	52.93
3285	NASDAQ	SAFT	Thu, Dec 10, 2015	54.41	54.60	53.76	54.18
3284	NASDAQ	SAFT	Wed, Dec 9, 2015	55.16	55.86	54.62	54.63
3283	NASDAQ	SAFT	Tue, Dec 8, 2015	55.76	56.16	55.13	55.42
3282	NASDAQ	SAFT	Mon, Dec 7, 2015	55.88	56.31	55.72	55.98
3281	NASDAQ	SAFT	Fri, Dec 4, 2015	55.15	56.34	55.15	55.89
3280	NASDAQ	SAFT	Thu, Dec 3, 2015	56.04	56.33	54.91	55.19
3279	NASDAQ	SAFT	Wed, Dec 2, 2015	56.22	56.46	55.85	56.10
3278	NASDAQ	SAFT	Tue, Dec 1, 2015	55.96	56.49	55.83	56.24
3277	NASDAQ	SAFT	Mon, Nov 30, 2015	56.19	56.36	55.66	56.01
3276	NASDAQ	SAFT	Fri, Nov 27, 2015	55.66	56.20	55.32	56.17
3275	NASDAQ	SAFT	Wed, Nov 25, 2015	56.13	56.53	55.65	56.36
3274	NASDAQ	SAFT	Tue, Nov 24, 2015	55.63	56.25	55.25	55.95
3273	NASDAQ	SAFT	Mon, Nov 23, 2015	55.35	56.33	55.35	56.06
3272	NASDAQ	SAFT	Fri, Nov 20, 2015	55.57	56.05	55.45	55.63
3271	NASDAQ	SAFT	Thu, Nov 19, 2015	54.98	55.41	54.67	55.41
3270	NASDAQ	SAFT	Wed, Nov 18, 2015	55.31	55.31	54.62	54.90
3269	NASDAQ	SAFT	Tue, Nov 17, 2015	55.86	56.15	54.82	54.95
3268	NASDAQ	SAFT	Mon, Nov 16, 2015	55.06	56.03	54.82	55.77
3267	NASDAQ	SAFT	Fri, Nov 13, 2015	54.65	55.95	54.65	55.27
3266	NASDAQ	SAFT	Thu, Nov 12, 2015	55.85	56.18	55.05	55.15
3265	NASDAQ	SAFT	Wed, Nov 11, 2015	56.48	56.85	55.99	56.16
3264	NASDAQ	SAFT	Tue, Nov 10, 2015	55.81	56.84	53.87	56.48
3263	NASDAQ	SAFT	Mon, Nov 9, 2015	56.49	56.61	55.52	55.75
3262	NASDAQ	SAFT	Fri, Nov 6, 2015	56.34	56.82	55.45	56.67
3261	NASDAQ	SAFT	Thu, Nov 5, 2015	55.94	56.55	55.72	56.31
3260	NASDAQ	SAFT	Wed, Nov 4, 2015	56.48	56.48	55.58	56.15
3259	NASDAQ	SAFT	Tue, Nov 3, 2015	57.39	57.84	56.71	56.86
3258	NASDAQ	SAFT	Mon, Nov 2, 2015	57.92	58.41	57.34	57.49
3257	NASDAQ	SAFT	Fri, Oct 30, 2015	58.89	59.23	57.77	57.95
3256	NASDAQ	SAFT	Thu, Oct 29, 2015	59.19	59.59	58.49	58.92
3255	NASDAQ	SAFT	Wed, Oct 28, 2015	57.51	59.56	57.51	59.53
3254	NASDAQ	SAFT	Tue, Oct 27, 2015	58.38	58.38	57.25	57.46
3253	NASDAQ	SAFT	Mon, Oct 26, 2015	59.10	59.23	58.19	58.43
3252	NASDAQ	SAFT	Fri, Oct 23, 2015	58.84	59.26	58.04	59.20
3251	NASDAQ	SAFT	Thu, Oct 22, 2015	58.33	59.00	58.12	58.50
3250	NASDAQ	SAFT	Wed, Oct 21, 2015	58.54	58.72	57.77	57.89
3249	NASDAQ	SAFT	Tue, Oct 20, 2015	57.98	58.65	57.84	58.26
3248	NASDAQ	SAFT	Mon, Oct 19, 2015	58.02	58.59	57.88	58.11
3247	NASDAQ	SAFT	Fri, Oct 16, 2015	58.44	58.65	57.97	58.51
3246	NASDAQ	SAFT	Thu, Oct 15, 2015	55.75	58.25	55.70	58.20
3245	NASDAQ	SAFT	Wed, Oct 14, 2015	55.92	56.58	55.51	55.78
3244	NASDAQ	SAFT	Tue, Oct 13, 2015	56.55	56.92	55.94	56.08
3243	NASDAQ	SAFT	Mon, Oct 12, 2015	57.05	57.25	56.65	56.78
3242	NASDAQ	SAFT	Fri, Oct 9, 2015	57.42	57.51	56.80	56.94
3241	NASDAQ	SAFT	Thu, Oct 8, 2015	56.40	57.46	56.40	57.41
3240	NASDAQ	SAFT	Wed, Oct 7, 2015	55.55	56.39	55.51	56.32
3239	NASDAQ	SAFT	Tue, Oct 6, 2015	55.52	55.83	55.08	55.42
3238	NASDAQ	SAFT	Mon, Oct 5, 2015	54.12	55.82	53.65	55.65
3237	NASDAQ	SAFT	Fri, Oct 2, 2015	53.19	53.84	52.55	53.70
3236	NASDAQ	SAFT	Thu, Oct 1, 2015	54.05	54.58	53.23	53.67
3235	NASDAQ	SAFT	Wed, Sep 30, 2015	54.41	54.74	53.83	54.15
3234	NASDAQ	SAFT	Tue, Sep 29, 2015	54.77	54.77	53.60	54.10
3233	NASDAQ	SAFT	Mon, Sep 28, 2015	54.82	55.64	54.63	54.83
3232	NASDAQ	SAFT	Fri, Sep 25, 2015	55.51	55.98	55.13	55.20
3231	NASDAQ	SAFT	Thu, Sep 24, 2015	54.38	55.68	54.38	55.08
3230	NASDAQ	SAFT	Wed, Sep 23, 2015	55.07	55.19	54.39	54.61
3229	NASDAQ	SAFT	Tue, Sep 22, 2015	54.62	55.19	54.47	54.86
3228	NASDAQ	SAFT	Mon, Sep 21, 2015	55.82	56.20	54.68	54.97
3227	NASDAQ	SAFT	Fri, Sep 18, 2015	52.75	56.73	52.75	55.72
3226	NASDAQ	SAFT	Thu, Sep 17, 2015	53.99	53.99	53.35	53.38
3225	NASDAQ	SAFT	Wed, Sep 16, 2015	54.09	54.15	53.65	53.84
3224	NASDAQ	SAFT	Tue, Sep 15, 2015	54.01	54.06	53.63	53.99
3223	NASDAQ	SAFT	Mon, Sep 14, 2015	53.91	54.60	53.69	53.88
3222	NASDAQ	SAFT	Fri, Sep 11, 2015	53.42	54.13	53.34	53.95
3221	NASDAQ	SAFT	Thu, Sep 10, 2015	54.02	54.38	53.58	53.88
3220	NASDAQ	SAFT	Wed, Sep 9, 2015	54.49	54.49	53.53	53.95
3219	NASDAQ	SAFT	Tue, Sep 8, 2015	53.71	54.64	53.53	54.35
3218	NASDAQ	SAFT	Fri, Sep 4, 2015	52.35	53.44	52.15	53.22
3217	NASDAQ	SAFT	Thu, Sep 3, 2015	52.72	53.19	52.72	53.00
3216	NASDAQ	SAFT	Wed, Sep 2, 2015	52.40	52.93	52.34	52.64
3215	NASDAQ	SAFT	Tue, Sep 1, 2015	51.73	52.46	51.73	52.11
3214	NASDAQ	SAFT	Mon, Aug 31, 2015	52.33	52.78	51.79	52.58
3213	NASDAQ	SAFT	Fri, Aug 28, 2015	51.32	52.50	50.78	52.50
3212	NASDAQ	SAFT	Thu, Aug 27, 2015	51.89	52.65	51.21	52.09
3211	NASDAQ	SAFT	Wed, Aug 26, 2015	51.80	52.72	51.04	51.59
3210	NASDAQ	SAFT	Tue, Aug 25, 2015	53.98	53.98	50.86	50.98
3209	NASDAQ	SAFT	Mon, Aug 24, 2015	53.08	54.12	52.38	52.50
3208	NASDAQ	SAFT	Fri, Aug 21, 2015	54.15	55.67	54.15	54.87
3207	NASDAQ	SAFT	Thu, Aug 20, 2015	54.74	55.47	54.54	54.84
3206	NASDAQ	SAFT	Wed, Aug 19, 2015	54.83	55.39	54.01	55.05
3205	NASDAQ	SAFT	Tue, Aug 18, 2015	55.40	55.77	54.56	55.02
3204	NASDAQ	SAFT	Mon, Aug 17, 2015	55.45	55.80	54.97	55.67
3203	NASDAQ	SAFT	Fri, Aug 14, 2015	54.55	55.99	54.55	55.78
3202	NASDAQ	SAFT	Thu, Aug 13, 2015	54.97	55.37	54.57	54.80
3201	NASDAQ	SAFT	Wed, Aug 12, 2015	55.79	55.79	54.59	55.03
3200	NASDAQ	SAFT	Tue, Aug 11, 2015	54.55	56.14	54.43	55.96
3199	NASDAQ	SAFT	Mon, Aug 10, 2015	56.46	56.64	54.49	54.57
3198	NASDAQ	SAFT	Fri, Aug 7, 2015	56.31	56.62	56.25	56.26
3197	NASDAQ	SAFT	Thu, Aug 6, 2015	56.89	58.12	56.02	56.26
3196	NASDAQ	SAFT	Wed, Aug 5, 2015	58.68	59.22	58.37	58.51
3195	NASDAQ	SAFT	Tue, Aug 4, 2015	58.41	59.00	57.90	58.62
3194	NASDAQ	SAFT	Mon, Aug 3, 2015	57.75	59.12	56.33	58.37
3193	NASDAQ	SAFT	Fri, Jul 31, 2015	57.02	58.64	56.90	57.99
3192	NASDAQ	SAFT	Thu, Jul 30, 2015	56.78	57.47	56.50	56.87
3191	NASDAQ	SAFT	Wed, Jul 29, 2015	56.74	57.35	56.40	56.97
3190	NASDAQ	SAFT	Tue, Jul 28, 2015	57.84	58.00	56.73	56.89
3189	NASDAQ	SAFT	Mon, Jul 27, 2015	56.95	57.69	56.71	57.47
3188	NASDAQ	SAFT	Fri, Jul 24, 2015	57.70	57.88	56.78	57.16
3187	NASDAQ	SAFT	Thu, Jul 23, 2015	58.91	58.99	57.63	57.72
3186	NASDAQ	SAFT	Wed, Jul 22, 2015	58.09	58.99	58.09	58.70
3185	NASDAQ	SAFT	Tue, Jul 21, 2015	58.44	59.00	58.07	58.46
3184	NASDAQ	SAFT	Mon, Jul 20, 2015	59.24	59.31	58.44	58.67
3183	NASDAQ	SAFT	Fri, Jul 17, 2015	59.36	59.64	58.94	59.24
3182	NASDAQ	SAFT	Thu, Jul 16, 2015	59.29	59.48	58.84	59.32
3181	NASDAQ	SAFT	Wed, Jul 15, 2015	59.33	59.68	58.83	59.18
3180	NASDAQ	SAFT	Tue, Jul 14, 2015	59.15	59.64	59.12	59.45
3179	NASDAQ	SAFT	Mon, Jul 13, 2015	59.90	60.48	59.27	59.42
3178	NASDAQ	SAFT	Fri, Jul 10, 2015	58.42	59.65	58.18	59.57
3177	NASDAQ	SAFT	Thu, Jul 9, 2015	58.16	58.51	57.53	57.92
3176	NASDAQ	SAFT	Wed, Jul 8, 2015	57.45	58.28	57.41	57.68
3175	NASDAQ	SAFT	Tue, Jul 7, 2015	57.87	58.55	57.36	58.01
3174	NASDAQ	SAFT	Mon, Jul 6, 2015	57.64	58.15	57.43	58.08
3173	NASDAQ	SAFT	Thu, Jul 2, 2015	58.27	58.53	57.83	58.04
3172	NASDAQ	SAFT	Wed, Jul 1, 2015	58.12	58.59	57.88	58.21
3171	NASDAQ	SAFT	Tue, Jun 30, 2015	58.00	58.18	57.47	57.71
3170	NASDAQ	SAFT	Mon, Jun 29, 2015	59.00	59.30	57.69	57.84
3169	NASDAQ	SAFT	Fri, Jun 26, 2015	60.14	60.72	59.09	59.24
3168	NASDAQ	SAFT	Thu, Jun 25, 2015	60.14	60.60	59.77	60.21
3167	NASDAQ	SAFT	Wed, Jun 24, 2015	61.09	61.41	59.90	60.14
3166	NASDAQ	SAFT	Tue, Jun 23, 2015	60.33	61.48	60.06	61.32
3165	NASDAQ	SAFT	Mon, Jun 22, 2015	60.00	60.48	59.76	60.25
3164	NASDAQ	SAFT	Fri, Jun 19, 2015	59.20	60.00	59.20	59.88
3163	NASDAQ	SAFT	Thu, Jun 18, 2015	58.87	59.54	58.61	59.37
3162	NASDAQ	SAFT	Wed, Jun 17, 2015	58.82	59.15	58.50	58.79
3161	NASDAQ	SAFT	Tue, Jun 16, 2015	57.72	58.82	57.34	58.75
3160	NASDAQ	SAFT	Mon, Jun 15, 2015	56.60	58.11	56.10	57.92
3159	NASDAQ	SAFT	Fri, Jun 12, 2015	56.89	57.03	56.37	56.65
3158	NASDAQ	SAFT	Thu, Jun 11, 2015	56.27	57.18	56.27	57.17
3157	NASDAQ	SAFT	Wed, Jun 10, 2015	55.45	56.81	55.14	56.33
3156	NASDAQ	SAFT	Tue, Jun 9, 2015	54.80	55.44	54.55	55.18
3155	NASDAQ	SAFT	Mon, Jun 8, 2015	55.27	55.61	54.92	54.99
3154	NASDAQ	SAFT	Fri, Jun 5, 2015	55.22	55.28	54.41	55.22
3153	NASDAQ	SAFT	Thu, Jun 4, 2015	55.23	55.55	54.95	55.09
3152	NASDAQ	SAFT	Wed, Jun 3, 2015	55.30	56.01	55.10	55.58
3151	NASDAQ	SAFT	Tue, Jun 2, 2015	54.71	55.61	54.64	55.21
3150	NASDAQ	SAFT	Mon, Jun 1, 2015	55.74	55.74	54.92	55.03
3149	NASDAQ	SAFT	Fri, May 29, 2015	56.30	56.57	55.49	55.80
3148	NASDAQ	SAFT	Thu, May 28, 2015	55.89	56.66	55.11	56.51
3147	NASDAQ	SAFT	Wed, May 27, 2015	55.85	56.59	55.54	56.49
3146	NASDAQ	SAFT	Tue, May 26, 2015	55.86	56.08	55.19	55.71
3145	NASDAQ	SAFT	Fri, May 22, 2015	56.99	57.00	56.12	56.21
3144	NASDAQ	SAFT	Thu, May 21, 2015	57.12	57.12	56.44	56.59
3143	NASDAQ	SAFT	Wed, May 20, 2015	57.44	57.71	56.91	57.11
3142	NASDAQ	SAFT	Tue, May 19, 2015	58.10	58.34	57.32	57.41
3141	NASDAQ	SAFT	Mon, May 18, 2015	58.43	58.82	57.69	58.02
3140	NASDAQ	SAFT	Fri, May 15, 2015	59.17	59.46	58.15	58.45
3139	NASDAQ	SAFT	Thu, May 14, 2015	58.82	59.42	58.56	59.06
3138	NASDAQ	SAFT	Wed, May 13, 2015	57.10	58.57	57.10	58.50
3137	NASDAQ	SAFT	Tue, May 12, 2015	56.50	57.04	56.01	57.01
3136	NASDAQ	SAFT	Mon, May 11, 2015	56.20	56.59	55.92	56.50
3135	NASDAQ	SAFT	Fri, May 8, 2015	55.97	56.18	55.49	56.08
3134	NASDAQ	SAFT	Thu, May 7, 2015	55.10	55.81	54.95	55.24
3133	NASDAQ	SAFT	Wed, May 6, 2015	56.31	56.35	54.00	55.12
3132	NASDAQ	SAFT	Tue, May 5, 2015	57.87	57.94	56.37	56.78
3131	NASDAQ	SAFT	Mon, May 4, 2015	58.15	58.44	57.97	58.16
3130	NASDAQ	SAFT	Fri, May 1, 2015	58.52	58.73	57.83	57.99
3129	NASDAQ	SAFT	Thu, Apr 30, 2015	58.50	58.52	57.80	58.15
3128	NASDAQ	SAFT	Wed, Apr 29, 2015	59.09	59.09	58.05	58.45
3127	NASDAQ	SAFT	Tue, Apr 28, 2015	58.67	59.62	58.56	59.12
3126	NASDAQ	SAFT	Mon, Apr 27, 2015	58.31	59.18	58.02	58.53
3125	NASDAQ	SAFT	Fri, Apr 24, 2015	58.42	58.87	58.35	58.36
3124	NASDAQ	SAFT	Thu, Apr 23, 2015	58.60	58.83	58.21	58.62
3123	NASDAQ	SAFT	Wed, Apr 22, 2015	58.76	59.00	58.26	58.43
3122	NASDAQ	SAFT	Tue, Apr 21, 2015	59.83	59.87	58.27	58.46
3121	NASDAQ	SAFT	Mon, Apr 20, 2015	59.65	59.97	59.45	59.56
3120	NASDAQ	SAFT	Fri, Apr 17, 2015	60.11	60.35	59.42	59.46
3119	NASDAQ	SAFT	Thu, Apr 16, 2015	60.51	60.80	60.03	60.49
3118	NASDAQ	SAFT	Wed, Apr 15, 2015	60.11	61.16	60.01	60.43
3117	NASDAQ	SAFT	Tue, Apr 14, 2015	60.05	60.42	59.52	60.11
3116	NASDAQ	SAFT	Mon, Apr 13, 2015	59.70	60.47	59.40	60.13
3115	NASDAQ	SAFT	Fri, Apr 10, 2015	59.74	60.03	59.11	59.69
3114	NASDAQ	SAFT	Thu, Apr 9, 2015	59.58	59.59	59.04	59.34
3113	NASDAQ	SAFT	Wed, Apr 8, 2015	59.53	60.04	59.13	59.38
3112	NASDAQ	SAFT	Tue, Apr 7, 2015	59.46	60.13	59.23	59.31
3111	NASDAQ	SAFT	Mon, Apr 6, 2015	59.62	60.80	59.38	59.59
3110	NASDAQ	SAFT	Thu, Apr 2, 2015	60.14	60.70	59.54	60.01
3109	NASDAQ	SAFT	Wed, Apr 1, 2015	59.35	60.26	59.35	60.23
3108	NASDAQ	SAFT	Tue, Mar 31, 2015	59.87	60.11	59.42	59.75
3107	NASDAQ	SAFT	Mon, Mar 30, 2015	59.40	60.90	59.40	60.11
3106	NASDAQ	SAFT	Fri, Mar 27, 2015	58.98	59.51	58.72	59.44
3105	NASDAQ	SAFT	Thu, Mar 26, 2015	58.36	59.40	58.31	59.09
3104	NASDAQ	SAFT	Wed, Mar 25, 2015	59.97	60.06	58.21	58.34
3103	NASDAQ	SAFT	Tue, Mar 24, 2015	60.02	60.57	59.55	59.86
3102	NASDAQ	SAFT	Mon, Mar 23, 2015	59.93	60.87	59.93	60.23
3101	NASDAQ	SAFT	Fri, Mar 20, 2015	59.44	60.44	59.16	59.99
3100	NASDAQ	SAFT	Thu, Mar 19, 2015	59.33	59.79	59.03	59.14
3099	NASDAQ	SAFT	Wed, Mar 18, 2015	59.10	59.53	58.55	59.31
3098	NASDAQ	SAFT	Tue, Mar 17, 2015	59.48	59.64	58.92	59.22
3097	NASDAQ	SAFT	Mon, Mar 16, 2015	59.25	59.83	58.85	59.44
3096	NASDAQ	SAFT	Fri, Mar 13, 2015	59.16	59.36	58.48	58.88
3095	NASDAQ	SAFT	Thu, Mar 12, 2015	58.65	59.38	58.01	59.19
3094	NASDAQ	SAFT	Wed, Mar 11, 2015	57.78	58.82	57.78	58.59
3093	NASDAQ	SAFT	Tue, Mar 10, 2015	58.44	58.44	57.52	57.96
3092	NASDAQ	SAFT	Mon, Mar 9, 2015	57.86	59.02	57.86	58.63
3091	NASDAQ	SAFT	Fri, Mar 6, 2015	58.05	58.72	57.80	58.16
3090	NASDAQ	SAFT	Thu, Mar 5, 2015	58.28	58.76	58.01	58.40
3089	NASDAQ	SAFT	Wed, Mar 4, 2015	58.05	58.63	57.95	58.26
3088	NASDAQ	SAFT	Tue, Mar 3, 2015	58.20	58.79	58.20	58.41
3087	NASDAQ	SAFT	Mon, Mar 2, 2015	58.39	59.11	57.72	58.61
3086	NASDAQ	SAFT	Fri, Feb 27, 2015	58.62	59.50	58.40	58.50
3085	NASDAQ	SAFT	Thu, Feb 26, 2015	59.63	59.78	58.81	58.89
3084	NASDAQ	SAFT	Wed, Feb 25, 2015	61.70	62.43	59.60	60.49
3083	NASDAQ	SAFT	Tue, Feb 24, 2015	61.32	61.84	61.32	61.68
3082	NASDAQ	SAFT	Mon, Feb 23, 2015	61.65	61.85	60.94	61.32
3081	NASDAQ	SAFT	Fri, Feb 20, 2015	62.60	63.20	61.18	61.95
3080	NASDAQ	SAFT	Thu, Feb 19, 2015	62.28	62.68	62.21	62.44
3079	NASDAQ	SAFT	Wed, Feb 18, 2015	62.63	62.92	62.06	62.50
3078	NASDAQ	SAFT	Tue, Feb 17, 2015	63.50	64.12	62.70	62.83
3077	NASDAQ	SAFT	Fri, Feb 13, 2015	64.05	64.61	63.10	63.44
3076	NASDAQ	SAFT	Thu, Feb 12, 2015	63.64	64.25	63.23	64.12
3075	NASDAQ	SAFT	Wed, Feb 11, 2015	63.34	64.13	63.31	63.51
3074	NASDAQ	SAFT	Tue, Feb 10, 2015	64.62	65.10	63.16	63.62
3073	NASDAQ	SAFT	Mon, Feb 9, 2015	65.42	65.64	63.90	64.23
3072	NASDAQ	SAFT	Fri, Feb 6, 2015	65.77	65.98	64.77	65.42
3071	NASDAQ	SAFT	Thu, Feb 5, 2015	64.59	65.85	64.57	65.66
3070	NASDAQ	SAFT	Wed, Feb 4, 2015	63.99	65.10	63.88	64.69
3069	NASDAQ	SAFT	Tue, Feb 3, 2015	62.82	63.98	62.82	63.95
3068	NASDAQ	SAFT	Mon, Feb 2, 2015	62.14	62.91	61.83	62.77
3067	NASDAQ	SAFT	Fri, Jan 30, 2015	62.51	62.57	61.70	61.95
3066	NASDAQ	SAFT	Thu, Jan 29, 2015	61.90	63.19	61.70	63.11
3065	NASDAQ	SAFT	Wed, Jan 28, 2015	62.84	63.15	61.81	61.98
3064	NASDAQ	SAFT	Tue, Jan 27, 2015	62.97	63.34	62.51	62.84
3063	NASDAQ	SAFT	Mon, Jan 26, 2015	62.75	63.93	61.93	63.45
3062	NASDAQ	SAFT	Fri, Jan 23, 2015	63.29	63.74	62.91	63.17
3061	NASDAQ	SAFT	Thu, Jan 22, 2015	62.26	63.55	61.53	63.47
3060	NASDAQ	SAFT	Wed, Jan 21, 2015	62.33	62.57	61.03	61.62
3059	NASDAQ	SAFT	Tue, Jan 20, 2015	64.00	64.37	62.15	62.68
3058	NASDAQ	SAFT	Fri, Jan 16, 2015	62.09	64.27	62.09	63.98
3057	NASDAQ	SAFT	Thu, Jan 15, 2015	62.50	62.98	61.91	62.44
3056	NASDAQ	SAFT	Wed, Jan 14, 2015	62.58	63.26	62.16	62.48
3055	NASDAQ	SAFT	Tue, Jan 13, 2015	62.16	63.78	60.58	63.09
3054	NASDAQ	SAFT	Mon, Jan 12, 2015	61.58	61.93	60.80	61.86
3053	NASDAQ	SAFT	Fri, Jan 9, 2015	61.97	61.97	60.57	61.55
3052	NASDAQ	SAFT	Thu, Jan 8, 2015	62.12	63.57	61.72	62.00
3051	NASDAQ	SAFT	Wed, Jan 7, 2015	61.90	62.28	60.74	61.99
3050	NASDAQ	SAFT	Tue, Jan 6, 2015	62.94	62.99	61.12	61.42
3049	NASDAQ	SAFT	Mon, Jan 5, 2015	62.92	63.63	62.34	62.63
3048	NASDAQ	SAFT	Fri, Jan 2, 2015	64.11	64.31	62.63	63.26
3047	NASDAQ	SAFT	Wed, Dec 31, 2014	64.97	65.39	63.50	64.01
3046	NASDAQ	SAFT	Tue, Dec 30, 2014	64.85	65.43	64.56	64.67
3045	NASDAQ	SAFT	Mon, Dec 29, 2014	63.95	65.38	63.46	65.25
3044	NASDAQ	SAFT	Fri, Dec 26, 2014	63.56	63.82	63.02	63.75
3043	NASDAQ	SAFT	Wed, Dec 24, 2014	63.15	63.39	62.69	63.15
3042	NASDAQ	SAFT	Tue, Dec 23, 2014	63.00	63.96	62.22	63.35
3041	NASDAQ	SAFT	Mon, Dec 22, 2014	62.25	62.78	62.10	62.65
3040	NASDAQ	SAFT	Fri, Dec 19, 2014	62.30	62.74	60.84	61.95
3039	NASDAQ	SAFT	Thu, Dec 18, 2014	62.54	62.64	61.73	62.30
3038	NASDAQ	SAFT	Wed, Dec 17, 2014	60.74	62.19	59.94	62.19
3037	NASDAQ	SAFT	Tue, Dec 16, 2014	60.00	61.39	59.65	60.39
3036	NASDAQ	SAFT	Mon, Dec 15, 2014	60.57	60.83	59.40	60.02
3035	NASDAQ	SAFT	Fri, Dec 12, 2014	59.95	60.79	59.62	60.25
3034	NASDAQ	SAFT	Thu, Dec 11, 2014	60.34	61.23	59.90	60.44
3033	NASDAQ	SAFT	Wed, Dec 10, 2014	61.00	61.37	59.89	60.00
3032	NASDAQ	SAFT	Tue, Dec 9, 2014	59.45	61.00	59.22	60.92
3031	NASDAQ	SAFT	Mon, Dec 8, 2014	59.49	60.40	59.11	59.46
3030	NASDAQ	SAFT	Fri, Dec 5, 2014	59.43	60.07	59.23	59.57
3029	NASDAQ	SAFT	Thu, Dec 4, 2014	59.47	59.94	59.39	59.48
3028	NASDAQ	SAFT	Wed, Dec 3, 2014	59.50	59.83	59.24	59.48
3027	NASDAQ	SAFT	Tue, Dec 2, 2014	59.18	59.80	59.18	59.64
3026	NASDAQ	SAFT	Mon, Dec 1, 2014	59.64	60.00	59.00	59.17
3025	NASDAQ	SAFT	Fri, Nov 28, 2014	60.13	60.65	59.51	59.52
3024	NASDAQ	SAFT	Wed, Nov 26, 2014	60.17	60.60	59.77	60.28
3023	NASDAQ	SAFT	Tue, Nov 25, 2014	60.78	61.22	60.54	60.71
3022	NASDAQ	SAFT	Mon, Nov 24, 2014	60.43	62.26	60.43	60.91
3021	NASDAQ	SAFT	Fri, Nov 21, 2014	61.43	61.43	60.36	60.49
3020	NASDAQ	SAFT	Thu, Nov 20, 2014	59.95	61.17	59.95	60.82
3019	NASDAQ	SAFT	Wed, Nov 19, 2014	60.59	60.88	59.31	59.95
3018	NASDAQ	SAFT	Tue, Nov 18, 2014	60.62	61.09	60.09	60.39
3017	NASDAQ	SAFT	Mon, Nov 17, 2014	60.25	60.60	60.05	60.37
3016	NASDAQ	SAFT	Fri, Nov 14, 2014	60.47	60.84	60.15	60.21
3015	NASDAQ	SAFT	Thu, Nov 13, 2014	60.70	61.27	60.42	61.07
3014	NASDAQ	SAFT	Wed, Nov 12, 2014	60.74	60.75	60.28	60.58
3013	NASDAQ	SAFT	Tue, Nov 11, 2014	60.02	60.74	59.83	60.70
3012	NASDAQ	SAFT	Mon, Nov 10, 2014	59.31	60.35	59.31	60.22
3011	NASDAQ	SAFT	Fri, Nov 7, 2014	59.53	59.83	58.85	59.42
3010	NASDAQ	SAFT	Thu, Nov 6, 2014	58.49	59.37	58.27	59.37
3009	NASDAQ	SAFT	Wed, Nov 5, 2014	61.74	62.39	58.47	58.64
3008	NASDAQ	SAFT	Tue, Nov 4, 2014	62.45	63.46	62.33	62.88
3007	NASDAQ	SAFT	Mon, Nov 3, 2014	62.35	62.64	62.00	62.30
3006	NASDAQ	SAFT	Fri, Oct 31, 2014	63.02	63.30	62.06	62.38
3005	NASDAQ	SAFT	Thu, Oct 30, 2014	61.32	62.62	61.32	62.17
3004	NASDAQ	SAFT	Wed, Oct 29, 2014	60.60	61.52	60.51	61.40
3003	NASDAQ	SAFT	Tue, Oct 28, 2014	60.20	60.66	60.00	60.65
3002	NASDAQ	SAFT	Mon, Oct 27, 2014	59.80	60.13	59.80	59.86
3001	NASDAQ	SAFT	Fri, Oct 24, 2014	59.19	60.00	59.14	59.90
3000	NASDAQ	SAFT	Thu, Oct 23, 2014	59.40	59.94	59.08	59.39
2999	NASDAQ	SAFT	Wed, Oct 22, 2014	59.28	59.66	59.10	59.14
2998	NASDAQ	SAFT	Tue, Oct 21, 2014	59.49	60.05	59.12	59.39
2997	NASDAQ	SAFT	Mon, Oct 20, 2014	59.00	59.69	58.61	59.44
2996	NASDAQ	SAFT	Fri, Oct 17, 2014	60.20	60.20	59.00	59.16
2995	NASDAQ	SAFT	Thu, Oct 16, 2014	59.22	59.99	58.86	59.38
2994	NASDAQ	SAFT	Wed, Oct 15, 2014	58.38	59.98	58.38	59.51
2993	NASDAQ	SAFT	Tue, Oct 14, 2014	58.60	59.27	58.22	58.98
2992	NASDAQ	SAFT	Mon, Oct 13, 2014	57.08	58.80	57.08	58.07
2991	NASDAQ	SAFT	Fri, Oct 10, 2014	54.95	56.99	54.93	56.80
2990	NASDAQ	SAFT	Thu, Oct 9, 2014	55.85	55.96	55.00	55.24
2989	NASDAQ	SAFT	Wed, Oct 8, 2014	54.76	56.06	54.76	55.94
2988	NASDAQ	SAFT	Tue, Oct 7, 2014	54.42	55.34	54.31	54.69
2987	NASDAQ	SAFT	Mon, Oct 6, 2014	54.78	55.20	54.44	54.81
2986	NASDAQ	SAFT	Fri, Oct 3, 2014	54.76	55.37	54.70	54.78
2985	NASDAQ	SAFT	Thu, Oct 2, 2014	53.99	54.78	53.95	54.35
2984	NASDAQ	SAFT	Wed, Oct 1, 2014	53.82	54.60	53.28	53.97
2983	NASDAQ	SAFT	Tue, Sep 30, 2014	54.35	54.81	53.82	53.91
2982	NASDAQ	SAFT	Mon, Sep 29, 2014	53.57	54.73	53.37	54.27
2981	NASDAQ	SAFT	Fri, Sep 26, 2014	53.90	54.14	53.79	54.02
2980	NASDAQ	SAFT	Thu, Sep 25, 2014	53.88	54.12	53.19	53.87
2979	NASDAQ	SAFT	Wed, Sep 24, 2014	54.05	54.27	53.64	53.99
2978	NASDAQ	SAFT	Tue, Sep 23, 2014	53.64	54.23	53.42	53.81
2977	NASDAQ	SAFT	Mon, Sep 22, 2014	53.25	53.88	53.19	53.64
2976	NASDAQ	SAFT	Fri, Sep 19, 2014	54.08	54.34	53.32	53.58
2975	NASDAQ	SAFT	Thu, Sep 18, 2014	54.02	54.26	53.32	53.93
2974	NASDAQ	SAFT	Wed, Sep 17, 2014	54.03	54.32	53.34	53.99
2973	NASDAQ	SAFT	Tue, Sep 16, 2014	53.58	54.49	53.40	54.19
2972	NASDAQ	SAFT	Mon, Sep 15, 2014	53.55	53.91	53.21	53.78
2971	NASDAQ	SAFT	Fri, Sep 12, 2014	54.25	54.25	53.35	53.62
2970	NASDAQ	SAFT	Thu, Sep 11, 2014	53.84	54.47	53.84	54.24
2969	NASDAQ	SAFT	Wed, Sep 10, 2014	53.76	54.31	53.67	54.04
2968	NASDAQ	SAFT	Tue, Sep 9, 2014	54.60	54.63	53.90	53.90
2967	NASDAQ	SAFT	Mon, Sep 8, 2014	54.61	54.80	54.48	54.68
2966	NASDAQ	SAFT	Fri, Sep 5, 2014	54.66	54.98	54.60	54.77
2965	NASDAQ	SAFT	Thu, Sep 4, 2014	55.13	55.15	54.76	54.99
2964	NASDAQ	SAFT	Wed, Sep 3, 2014	55.89	55.94	55.01	55.18
2963	NASDAQ	SAFT	Tue, Sep 2, 2014	55.48	55.91	55.23	55.87
2962	NASDAQ	SAFT	Fri, Aug 29, 2014	55.03	55.25	54.72	55.20
2961	NASDAQ	SAFT	Thu, Aug 28, 2014	55.03	55.45	54.52	55.12
2960	NASDAQ	SAFT	Wed, Aug 27, 2014	55.80	55.97	55.48	55.63
2959	NASDAQ	SAFT	Tue, Aug 26, 2014	55.04	55.81	55.04	55.58
2958	NASDAQ	SAFT	Mon, Aug 25, 2014	55.22	55.68	54.62	55.11
2957	NASDAQ	SAFT	Fri, Aug 22, 2014	55.46	55.58	54.58	54.80
2956	NASDAQ	SAFT	Thu, Aug 21, 2014	54.90	55.59	54.61	55.38
2955	NASDAQ	SAFT	Wed, Aug 20, 2014	54.69	54.96	54.36	54.79
2954	NASDAQ	SAFT	Tue, Aug 19, 2014	54.74	55.25	54.69	54.79
2953	NASDAQ	SAFT	Mon, Aug 18, 2014	54.72	54.84	54.11	54.84
2952	NASDAQ	SAFT	Fri, Aug 15, 2014	54.85	54.89	53.53	54.19
2951	NASDAQ	SAFT	Thu, Aug 14, 2014	54.25	54.62	53.86	54.39
2950	NASDAQ	SAFT	Wed, Aug 13, 2014	53.57	54.27	53.57	54.02
2949	NASDAQ	SAFT	Tue, Aug 12, 2014	53.73	54.14	53.33	53.60
2948	NASDAQ	SAFT	Mon, Aug 11, 2014	52.50	53.77	52.40	53.66
2947	NASDAQ	SAFT	Fri, Aug 8, 2014	51.98	52.50	51.59	52.26
2946	NASDAQ	SAFT	Thu, Aug 7, 2014	51.48	52.46	50.82	52.09
2945	NASDAQ	SAFT	Wed, Aug 6, 2014	49.96	50.84	49.96	50.37
2944	NASDAQ	SAFT	Tue, Aug 5, 2014	49.98	50.65	49.78	50.44
2943	NASDAQ	SAFT	Mon, Aug 4, 2014	49.90	50.32	49.50	50.22
2942	NASDAQ	SAFT	Fri, Aug 1, 2014	50.00	50.26	49.56	49.88
2941	NASDAQ	SAFT	Thu, Jul 31, 2014	50.22	50.60	50.00	50.01
2940	NASDAQ	SAFT	Wed, Jul 30, 2014	50.62	50.66	50.24	50.36
2939	NASDAQ	SAFT	Tue, Jul 29, 2014	50.89	51.14	50.38	50.38
2938	NASDAQ	SAFT	Mon, Jul 28, 2014	50.72	51.11	50.27	51.01
2937	NASDAQ	SAFT	Fri, Jul 25, 2014	50.89	51.06	50.50	50.77
2936	NASDAQ	SAFT	Thu, Jul 24, 2014	51.77	51.93	51.00	51.17
2935	NASDAQ	SAFT	Wed, Jul 23, 2014	51.75	51.82	51.15	51.44
2934	NASDAQ	SAFT	Tue, Jul 22, 2014	51.75	51.95	51.50	51.70
2933	NASDAQ	SAFT	Mon, Jul 21, 2014	51.44	51.80	51.34	51.61
2932	NASDAQ	SAFT	Fri, Jul 18, 2014	50.78	51.96	50.78	51.79
2931	NASDAQ	SAFT	Thu, Jul 17, 2014	50.95	51.18	50.52	50.98
2930	NASDAQ	SAFT	Wed, Jul 16, 2014	51.01	51.12	50.10	51.06
2929	NASDAQ	SAFT	Tue, Jul 15, 2014	51.24	51.24	50.93	50.94
2928	NASDAQ	SAFT	Mon, Jul 14, 2014	51.20	51.35	50.85	51.06
2927	NASDAQ	SAFT	Fri, Jul 11, 2014	50.68	51.02	50.50	50.85
2926	NASDAQ	SAFT	Thu, Jul 10, 2014	50.58	51.07	50.26	50.87
2925	NASDAQ	SAFT	Wed, Jul 9, 2014	51.46	51.51	51.11	51.28
2924	NASDAQ	SAFT	Tue, Jul 8, 2014	51.25	51.96	51.10	51.48
2923	NASDAQ	SAFT	Mon, Jul 7, 2014	52.00	52.24	51.10	51.39
2922	NASDAQ	SAFT	Thu, Jul 3, 2014	51.60	52.39	51.40	52.11
2921	NASDAQ	SAFT	Wed, Jul 2, 2014	52.10	52.54	51.55	51.65
2920	NASDAQ	SAFT	Tue, Jul 1, 2014	51.81	52.84	51.60	52.27
2919	NASDAQ	SAFT	Mon, Jun 30, 2014	51.03	51.51	50.86	51.38
2918	NASDAQ	SAFT	Fri, Jun 27, 2014	50.33	51.35	50.33	51.19
2917	NASDAQ	SAFT	Thu, Jun 26, 2014	51.50	51.86	50.60	50.73
2916	NASDAQ	SAFT	Wed, Jun 25, 2014	50.99	52.04	50.83	51.52
2915	NASDAQ	SAFT	Tue, Jun 24, 2014	51.47	52.27	51.16	51.31
2914	NASDAQ	SAFT	Mon, Jun 23, 2014	51.43	51.99	50.92	51.38
2913	NASDAQ	SAFT	Fri, Jun 20, 2014	51.82	52.37	50.93	51.43
2912	NASDAQ	SAFT	Thu, Jun 19, 2014	52.05	52.30	51.11	51.82
2911	NASDAQ	SAFT	Wed, Jun 18, 2014	51.77	51.98	51.25	51.76
2910	NASDAQ	SAFT	Tue, Jun 17, 2014	50.73	51.94	50.72	51.76
2909	NASDAQ	SAFT	Mon, Jun 16, 2014	51.07	51.27	50.75	50.80
2908	NASDAQ	SAFT	Fri, Jun 13, 2014	51.47	51.91	50.79	51.32
2907	NASDAQ	SAFT	Thu, Jun 12, 2014	50.03	51.36	50.01	51.29
2906	NASDAQ	SAFT	Wed, Jun 11, 2014	50.44	50.54	50.12	50.25
2905	NASDAQ	SAFT	Tue, Jun 10, 2014	51.09	51.27	50.70	50.79
2904	NASDAQ	SAFT	Mon, Jun 9, 2014	51.05	51.49	50.46	51.00
2903	NASDAQ	SAFT	Fri, Jun 6, 2014	51.68	51.87	50.76	51.26
2902	NASDAQ	SAFT	Thu, Jun 5, 2014	48.43	51.35	48.43	51.26
2901	NASDAQ	SAFT	Wed, Jun 4, 2014	50.04	50.78	50.01	50.48
2900	NASDAQ	SAFT	Tue, Jun 3, 2014	50.71	51.35	50.41	50.44
2899	NASDAQ	SAFT	Mon, Jun 2, 2014	51.48	51.50	50.65	51.11
2898	NASDAQ	SAFT	Fri, May 30, 2014	52.12	52.26	51.54	51.58
2897	NASDAQ	SAFT	Thu, May 29, 2014	52.28	52.28	51.71	52.00
2896	NASDAQ	SAFT	Wed, May 28, 2014	52.88	52.88	52.25	52.56
2895	NASDAQ	SAFT	Tue, May 27, 2014	52.49	53.18	52.22	52.83
2894	NASDAQ	SAFT	Fri, May 23, 2014	52.11	52.61	51.03	52.36
2893	NASDAQ	SAFT	Thu, May 22, 2014	51.51	52.30	51.26	52.02
2892	NASDAQ	SAFT	Wed, May 21, 2014	52.16	52.20	51.24	51.24
2891	NASDAQ	SAFT	Tue, May 20, 2014	52.31	52.33	51.55	51.78
2890	NASDAQ	SAFT	Mon, May 19, 2014	51.98	52.69	51.92	52.21
2889	NASDAQ	SAFT	Fri, May 16, 2014	51.94	52.39	51.60	52.35
2888	NASDAQ	SAFT	Thu, May 15, 2014	52.37	52.39	51.03	51.92
2887	NASDAQ	SAFT	Wed, May 14, 2014	55.10	55.10	53.22	53.40
2886	NASDAQ	SAFT	Tue, May 13, 2014	55.47	55.95	55.11	55.26
2885	NASDAQ	SAFT	Mon, May 12, 2014	53.92	55.83	53.04	55.68
2884	NASDAQ	SAFT	Fri, May 9, 2014	53.22	53.82	53.19	53.82
2883	NASDAQ	SAFT	Thu, May 8, 2014	53.84	54.23	53.50	53.50
2882	NASDAQ	SAFT	Wed, May 7, 2014	53.50	54.39	53.35	53.89
2881	NASDAQ	SAFT	Tue, May 6, 2014	53.50	53.53	53.02	53.32
2880	NASDAQ	SAFT	Mon, May 5, 2014	53.50	53.75	53.09	53.50
2879	NASDAQ	SAFT	Fri, May 2, 2014	53.50	54.39	53.50	53.73
2878	NASDAQ	SAFT	Thu, May 1, 2014	53.51	53.86	53.20	53.50
2877	NASDAQ	SAFT	Wed, Apr 30, 2014	53.40	53.79	53.03	53.71
2876	NASDAQ	SAFT	Tue, Apr 29, 2014	53.26	53.64	53.19	53.37
2875	NASDAQ	SAFT	Mon, Apr 28, 2014	53.61	53.93	52.75	52.95
2874	NASDAQ	SAFT	Fri, Apr 25, 2014	53.51	53.88	53.27	53.30
2873	NASDAQ	SAFT	Thu, Apr 24, 2014	54.01	54.01	53.50	53.74
2872	NASDAQ	SAFT	Wed, Apr 23, 2014	53.92	54.04	53.58	53.69
2871	NASDAQ	SAFT	Tue, Apr 22, 2014	53.63	54.00	53.55	53.88
2870	NASDAQ	SAFT	Mon, Apr 21, 2014	53.87	54.14	53.60	53.71
2869	NASDAQ	SAFT	Thu, Apr 17, 2014	53.58	54.19	53.57	54.01
2868	NASDAQ	SAFT	Wed, Apr 16, 2014	54.16	54.18	53.51	53.70
2867	NASDAQ	SAFT	Tue, Apr 15, 2014	53.62	53.83	53.23	53.74
2866	NASDAQ	SAFT	Mon, Apr 14, 2014	53.89	54.25	53.28	53.63
2865	NASDAQ	SAFT	Fri, Apr 11, 2014	53.27	54.15	53.10	53.46
2864	NASDAQ	SAFT	Thu, Apr 10, 2014	53.87	53.87	53.28	53.35
2863	NASDAQ	SAFT	Wed, Apr 9, 2014	54.13	54.26	53.52	54.05
2862	NASDAQ	SAFT	Tue, Apr 8, 2014	53.50	54.29	53.26	54.12
2861	NASDAQ	SAFT	Mon, Apr 7, 2014	53.12	53.81	53.10	53.60
2860	NASDAQ	SAFT	Fri, Apr 4, 2014	54.57	54.57	53.26	53.34
2859	NASDAQ	SAFT	Thu, Apr 3, 2014	53.92	54.60	53.61	54.34
2858	NASDAQ	SAFT	Wed, Apr 2, 2014	54.14	54.38	53.82	54.09
2857	NASDAQ	SAFT	Tue, Apr 1, 2014	53.87	54.35	53.68	54.00
2856	NASDAQ	SAFT	Mon, Mar 31, 2014	53.51	54.24	53.25	53.85
2855	NASDAQ	SAFT	Fri, Mar 28, 2014	53.50	53.72	53.38	53.48
2854	NASDAQ	SAFT	Thu, Mar 27, 2014	53.45	53.87	53.04	53.44
2853	NASDAQ	SAFT	Wed, Mar 26, 2014	53.78	54.00	53.07	53.40
2852	NASDAQ	SAFT	Tue, Mar 25, 2014	53.99	54.09	53.50	53.59
2851	NASDAQ	SAFT	Mon, Mar 24, 2014	53.64	54.16	53.50	53.64
2850	NASDAQ	SAFT	Fri, Mar 21, 2014	53.75	53.75	53.47	53.50
2849	NASDAQ	SAFT	Thu, Mar 20, 2014	53.50	53.65	53.41	53.50
2848	NASDAQ	SAFT	Wed, Mar 19, 2014	53.55	53.86	53.50	53.50
2847	NASDAQ	SAFT	Tue, Mar 18, 2014	53.67	53.95	53.53	53.70
2846	NASDAQ	SAFT	Mon, Mar 17, 2014	53.81	54.15	53.51	53.68
2845	NASDAQ	SAFT	Fri, Mar 14, 2014	53.25	53.87	53.25	53.63
2844	NASDAQ	SAFT	Thu, Mar 13, 2014	53.99	53.99	53.45	53.50
2843	NASDAQ	SAFT	Wed, Mar 12, 2014	54.33	54.38	53.50	53.82
2842	NASDAQ	SAFT	Tue, Mar 11, 2014	55.29	55.29	54.18	54.35
2841	NASDAQ	SAFT	Mon, Mar 10, 2014	55.08	55.88	54.79	55.29
2840	NASDAQ	SAFT	Fri, Mar 7, 2014	55.54	55.67	55.00	55.24
2839	NASDAQ	SAFT	Thu, Mar 6, 2014	55.65	55.66	55.36	55.39
2838	NASDAQ	SAFT	Wed, Mar 5, 2014	55.53	55.67	55.09	55.35
2837	NASDAQ	SAFT	Tue, Mar 4, 2014	55.71	56.09	55.01	55.73
2836	NASDAQ	SAFT	Mon, Mar 3, 2014	55.46	55.50	54.48	55.02
2835	NASDAQ	SAFT	Fri, Feb 28, 2014	55.64	56.02	55.59	55.83
2834	NASDAQ	SAFT	Thu, Feb 27, 2014	55.47	55.58	54.99	55.48
2833	NASDAQ	SAFT	Wed, Feb 26, 2014	56.03	56.25	55.70	56.05
2832	NASDAQ	SAFT	Tue, Feb 25, 2014	56.32	56.50	55.62	55.96
2831	NASDAQ	SAFT	Mon, Feb 24, 2014	56.18	56.33	55.91	56.17
2830	NASDAQ	SAFT	Fri, Feb 21, 2014	56.03	56.04	55.80	55.92
2829	NASDAQ	SAFT	Thu, Feb 20, 2014	55.09	56.04	55.04	55.74
2828	NASDAQ	SAFT	Wed, Feb 19, 2014	55.62	56.08	55.06	55.11
2827	NASDAQ	SAFT	Tue, Feb 18, 2014	56.00	56.72	55.80	55.84
2826	NASDAQ	SAFT	Fri, Feb 14, 2014	55.87	55.99	55.50	55.77
2825	NASDAQ	SAFT	Thu, Feb 13, 2014	54.95	56.20	54.92	55.83
2824	NASDAQ	SAFT	Wed, Feb 12, 2014	55.02	55.40	54.57	55.05
2823	NASDAQ	SAFT	Tue, Feb 11, 2014	54.27	55.26	54.09	54.95
2822	NASDAQ	SAFT	Mon, Feb 10, 2014	54.55	54.55	53.55	54.15
2821	NASDAQ	SAFT	Fri, Feb 7, 2014	54.16	54.42	53.69	54.32
2820	NASDAQ	SAFT	Thu, Feb 6, 2014	54.10	54.28	53.54	53.86
2819	NASDAQ	SAFT	Wed, Feb 5, 2014	53.53	54.28	53.52	53.79
2818	NASDAQ	SAFT	Tue, Feb 4, 2014	53.58	54.21	53.50	53.91
2817	NASDAQ	SAFT	Mon, Feb 3, 2014	54.21	54.41	53.02	53.44
2816	NASDAQ	SAFT	Fri, Jan 31, 2014	54.27	54.80	54.01	54.08
2815	NASDAQ	SAFT	Thu, Jan 30, 2014	54.96	55.54	54.55	55.32
2814	NASDAQ	SAFT	Wed, Jan 29, 2014	54.55	55.11	54.02	54.26
2813	NASDAQ	SAFT	Tue, Jan 28, 2014	55.26	55.26	54.22	54.94
2812	NASDAQ	SAFT	Mon, Jan 27, 2014	56.17	56.17	54.67	54.96
2811	NASDAQ	SAFT	Fri, Jan 24, 2014	56.24	56.28	55.01	55.20
2810	NASDAQ	SAFT	Thu, Jan 23, 2014	56.50	56.78	55.70	56.32
2809	NASDAQ	SAFT	Wed, Jan 22, 2014	57.20	57.20	56.58	56.76
2808	NASDAQ	SAFT	Tue, Jan 21, 2014	56.65	57.40	56.50	56.98
2807	NASDAQ	SAFT	Fri, Jan 17, 2014	56.37	56.62	55.92	56.20
2806	NASDAQ	SAFT	Thu, Jan 16, 2014	56.19	56.64	55.78	56.35
2805	NASDAQ	SAFT	Wed, Jan 15, 2014	55.69	56.54	55.62	56.19
2804	NASDAQ	SAFT	Tue, Jan 14, 2014	55.82	56.46	55.36	55.62
2803	NASDAQ	SAFT	Mon, Jan 13, 2014	56.14	56.98	55.51	55.76
2802	NASDAQ	SAFT	Fri, Jan 10, 2014	55.48	56.10	54.75	55.81
2801	NASDAQ	SAFT	Thu, Jan 9, 2014	55.89	55.89	55.19	55.43
2800	NASDAQ	SAFT	Wed, Jan 8, 2014	56.28	56.28	55.09	55.54
2799	NASDAQ	SAFT	Tue, Jan 7, 2014	56.00	57.00	56.00	56.42
2798	NASDAQ	SAFT	Mon, Jan 6, 2014	56.39	56.49	55.73	55.86
2797	NASDAQ	SAFT	Fri, Jan 3, 2014	55.51	56.33	55.50	56.00
2796	NASDAQ	SAFT	Thu, Jan 2, 2014	56.21	56.25	55.33	55.47
2795	NASDAQ	SAFT	Tue, Dec 31, 2013	55.99	56.53	55.99	56.30
2794	NASDAQ	SAFT	Mon, Dec 30, 2013	56.61	56.63	55.23	55.88
2793	NASDAQ	SAFT	Fri, Dec 27, 2013	56.73	56.80	56.21	56.60
2792	NASDAQ	SAFT	Thu, Dec 26, 2013	56.95	56.78	56.36	56.48
2791	NASDAQ	SAFT	Tue, Dec 24, 2013	56.44	56.90	56.39	56.80
2790	NASDAQ	SAFT	Mon, Dec 23, 2013	56.28	56.28	55.39	56.21
2789	NASDAQ	SAFT	Fri, Dec 20, 2013	53.79	56.24	53.41	56.20
2788	NASDAQ	SAFT	Thu, Dec 19, 2013	53.77	54.28	53.30	53.53
2787	NASDAQ	SAFT	Wed, Dec 18, 2013	53.45	54.50	53.21	53.99
2786	NASDAQ	SAFT	Tue, Dec 17, 2013	53.75	53.99	52.63	53.22
2785	NASDAQ	SAFT	Mon, Dec 16, 2013	54.33	54.50	53.58	53.85
2784	NASDAQ	SAFT	Fri, Dec 13, 2013	53.59	54.29	53.10	53.93
2783	NASDAQ	SAFT	Thu, Dec 12, 2013	53.59	54.28	53.14	53.34
2782	NASDAQ	SAFT	Wed, Dec 11, 2013	54.36	54.54	53.00	53.40
2781	NASDAQ	SAFT	Tue, Dec 10, 2013	55.42	55.56	54.08	54.36
2780	NASDAQ	SAFT	Mon, Dec 9, 2013	55.64	56.13	55.14	55.38
2779	NASDAQ	SAFT	Fri, Dec 6, 2013	55.50	55.89	54.42	55.66
2778	NASDAQ	SAFT	Thu, Dec 5, 2013	54.99	55.40	54.54	55.12
2777	NASDAQ	SAFT	Wed, Dec 4, 2013	55.51	55.99	54.66	54.93
2776	NASDAQ	SAFT	Tue, Dec 3, 2013	55.50	55.81	55.13	55.55
2775	NASDAQ	SAFT	Mon, Dec 2, 2013	56.21	56.21	55.31	55.72
2774	NASDAQ	SAFT	Fri, Nov 29, 2013	56.64	56.90	55.99	56.15
2773	NASDAQ	SAFT	Wed, Nov 27, 2013	56.18	56.36	55.99	56.27
2772	NASDAQ	SAFT	Tue, Nov 26, 2013	56.62	56.94	56.50	56.78
2771	NASDAQ	SAFT	Mon, Nov 25, 2013	56.74	57.00	56.50	56.71
2770	NASDAQ	SAFT	Fri, Nov 22, 2013	57.00	57.02	56.57	56.73
2769	NASDAQ	SAFT	Thu, Nov 21, 2013	56.58	57.30	56.01	56.84
2768	NASDAQ	SAFT	Wed, Nov 20, 2013	56.40	56.72	56.03	56.20
2767	NASDAQ	SAFT	Tue, Nov 19, 2013	56.01	56.65	55.87	56.03
2766	NASDAQ	SAFT	Mon, Nov 18, 2013	55.98	56.22	55.17	55.97
2765	NASDAQ	SAFT	Fri, Nov 15, 2013	55.12	55.85	54.75	55.74
2764	NASDAQ	SAFT	Thu, Nov 14, 2013	55.30	55.45	54.25	55.19
2763	NASDAQ	SAFT	Wed, Nov 13, 2013	54.64	55.98	54.61	55.50
2762	NASDAQ	SAFT	Tue, Nov 12, 2013	54.41	55.38	53.95	54.84
2761	NASDAQ	SAFT	Mon, Nov 11, 2013	54.65	55.51	54.36	54.41
2760	NASDAQ	SAFT	Fri, Nov 8, 2013	53.52	55.59	53.52	55.01
2759	NASDAQ	SAFT	Thu, Nov 7, 2013	54.85	55.31	53.25	53.52
2758	NASDAQ	SAFT	Wed, Nov 6, 2013	55.27	55.60	54.73	54.73
2757	NASDAQ	SAFT	Tue, Nov 5, 2013	55.16	55.16	53.57	54.81
2756	NASDAQ	SAFT	Mon, Nov 4, 2013	53.68	54.65	53.45	53.49
2755	NASDAQ	SAFT	Fri, Nov 1, 2013	54.55	55.08	53.09	53.56
2754	NASDAQ	SAFT	Thu, Oct 31, 2013	55.96	55.96	54.67	54.69
2753	NASDAQ	SAFT	Wed, Oct 30, 2013	57.05	57.09	55.56	55.77
2752	NASDAQ	SAFT	Tue, Oct 29, 2013	57.28	57.28	56.40	56.86
2751	NASDAQ	SAFT	Mon, Oct 28, 2013	55.80	57.02	55.80	56.94
2750	NASDAQ	SAFT	Fri, Oct 25, 2013	56.37	56.46	55.55	56.19
2749	NASDAQ	SAFT	Thu, Oct 24, 2013	55.48	56.49	55.15	56.22
2748	NASDAQ	SAFT	Wed, Oct 23, 2013	56.75	57.33	55.24	55.53
2747	NASDAQ	SAFT	Tue, Oct 22, 2013	56.71	57.20	56.69	56.87
2746	NASDAQ	SAFT	Mon, Oct 21, 2013	56.45	57.63	55.97	56.32
2745	NASDAQ	SAFT	Fri, Oct 18, 2013	56.28	56.42	55.66	56.22
2744	NASDAQ	SAFT	Thu, Oct 17, 2013	54.99	55.87	54.98	55.66
2743	NASDAQ	SAFT	Wed, Oct 16, 2013	55.17	55.92	55.00	55.07
2742	NASDAQ	SAFT	Tue, Oct 15, 2013	54.68	55.83	54.20	54.66
2741	NASDAQ	SAFT	Mon, Oct 14, 2013	54.02	55.00	53.63	54.54
2740	NASDAQ	SAFT	Fri, Oct 11, 2013	53.38	54.10	53.38	54.10
2739	NASDAQ	SAFT	Thu, Oct 10, 2013	52.35	53.62	52.35	53.38
2738	NASDAQ	SAFT	Wed, Oct 9, 2013	51.91	52.40	51.35	51.58
2737	NASDAQ	SAFT	Tue, Oct 8, 2013	52.32	52.83	51.40	51.53
2736	NASDAQ	SAFT	Mon, Oct 7, 2013	52.55	53.00	52.28	52.33
2735	NASDAQ	SAFT	Fri, Oct 4, 2013	51.49	52.94	51.25	52.85
2734	NASDAQ	SAFT	Thu, Oct 3, 2013	52.46	52.46	51.31	51.60
2733	NASDAQ	SAFT	Wed, Oct 2, 2013	53.23	53.64	52.33	52.39
2732	NASDAQ	SAFT	Tue, Oct 1, 2013	53.06	53.69	52.80	53.45
2731	NASDAQ	SAFT	Mon, Sep 30, 2013	52.14	53.02	51.53	52.97
2730	NASDAQ	SAFT	Fri, Sep 27, 2013	52.65	53.56	52.10	52.48
2729	NASDAQ	SAFT	Thu, Sep 26, 2013	53.06	53.58	52.51	53.07
2728	NASDAQ	SAFT	Wed, Sep 25, 2013	53.67	54.00	52.60	52.79
2727	NASDAQ	SAFT	Tue, Sep 24, 2013	53.58	54.27	53.28	53.84
2726	NASDAQ	SAFT	Mon, Sep 23, 2013	53.47	54.00	53.29	53.69
2725	NASDAQ	SAFT	Fri, Sep 20, 2013	52.47	53.96	52.47	53.59
2724	NASDAQ	SAFT	Thu, Sep 19, 2013	52.77	53.00	51.54	52.49
2723	NASDAQ	SAFT	Wed, Sep 18, 2013	51.82	52.83	51.25	52.77
2722	NASDAQ	SAFT	Tue, Sep 17, 2013	51.38	51.89	51.16	51.75
2721	NASDAQ	SAFT	Mon, Sep 16, 2013	51.58	52.12	51.11	51.47
2720	NASDAQ	SAFT	Fri, Sep 13, 2013	51.14	51.59	50.63	51.28
2719	NASDAQ	SAFT	Thu, Sep 12, 2013	51.30	51.92	50.78	50.87
2718	NASDAQ	SAFT	Wed, Sep 11, 2013	51.24	51.50	50.81	51.09
2717	NASDAQ	SAFT	Tue, Sep 10, 2013	50.61	51.44	50.10	51.24
2716	NASDAQ	SAFT	Mon, Sep 9, 2013	50.07	50.80	49.59	50.44
2715	NASDAQ	SAFT	Fri, Sep 6, 2013	50.38	50.45	49.06	49.89
2714	NASDAQ	SAFT	Thu, Sep 5, 2013	50.28	50.37	49.92	50.04
2713	NASDAQ	SAFT	Wed, Sep 4, 2013	50.08	50.45	49.72	50.08
2712	NASDAQ	SAFT	Tue, Sep 3, 2013	50.75	51.14	49.42	50.00
2711	NASDAQ	SAFT	Fri, Aug 30, 2013	50.85	51.08	49.92	50.14
2710	NASDAQ	SAFT	Thu, Aug 29, 2013	50.48	51.61	50.48	50.95
2709	NASDAQ	SAFT	Wed, Aug 28, 2013	51.09	51.58	50.89	51.02
2708	NASDAQ	SAFT	Tue, Aug 27, 2013	51.59	52.47	50.86	50.93
2707	NASDAQ	SAFT	Mon, Aug 26, 2013	51.55	52.24	50.75	52.17
2706	NASDAQ	SAFT	Fri, Aug 23, 2013	51.63	51.92	51.10	51.25
2705	NASDAQ	SAFT	Thu, Aug 22, 2013	51.15	53.00	51.15	51.66
2704	NASDAQ	SAFT	Wed, Aug 21, 2013	51.86	51.86	51.00	51.13
2703	NASDAQ	SAFT	Tue, Aug 20, 2013	50.88	52.10	50.52	51.85
2702	NASDAQ	SAFT	Mon, Aug 19, 2013	51.59	51.65	50.82	50.97
2701	NASDAQ	SAFT	Fri, Aug 16, 2013	51.12	51.94	51.12	51.67
2700	NASDAQ	SAFT	Thu, Aug 15, 2013	52.26	52.26	50.88	51.33
2699	NASDAQ	SAFT	Wed, Aug 14, 2013	53.36	53.50	52.80	52.84
2698	NASDAQ	SAFT	Tue, Aug 13, 2013	53.76	53.79	53.02	53.21
2697	NASDAQ	SAFT	Mon, Aug 12, 2013	53.43	53.88	53.29	53.56
2696	NASDAQ	SAFT	Fri, Aug 9, 2013	53.77	54.03	53.31	53.66
2695	NASDAQ	SAFT	Thu, Aug 8, 2013	54.09	54.21	53.75	54.00
2694	NASDAQ	SAFT	Wed, Aug 7, 2013	53.58	54.24	53.56	53.65
2693	NASDAQ	SAFT	Tue, Aug 6, 2013	54.34	54.34	53.28	53.71
2692	NASDAQ	SAFT	Mon, Aug 5, 2013	53.93	54.41	53.93	54.26
2691	NASDAQ	SAFT	Fri, Aug 2, 2013	53.69	54.35	53.19	53.85
2690	NASDAQ	SAFT	Thu, Aug 1, 2013	54.21	54.83	53.61	54.22
2689	NASDAQ	SAFT	Wed, Jul 31, 2013	53.86	54.53	53.46	53.77
2688	NASDAQ	SAFT	Tue, Jul 30, 2013	54.46	54.46	52.95	53.54
2687	NASDAQ	SAFT	Mon, Jul 29, 2013	55.06	55.19	53.37	53.79
2686	NASDAQ	SAFT	Fri, Jul 26, 2013	54.82	55.38	54.31	54.99
2685	NASDAQ	SAFT	Thu, Jul 25, 2013	54.21	55.11	53.98	55.03
2684	NASDAQ	SAFT	Wed, Jul 24, 2013	54.72	55.04	54.11	54.22
2683	NASDAQ	SAFT	Tue, Jul 23, 2013	55.00	55.25	54.19	54.26
2682	NASDAQ	SAFT	Mon, Jul 22, 2013	54.17	55.03	54.15	54.71
2681	NASDAQ	SAFT	Fri, Jul 19, 2013	53.93	54.98	53.61	54.35
2680	NASDAQ	SAFT	Thu, Jul 18, 2013	52.88	54.00	52.88	53.88
2679	NASDAQ	SAFT	Wed, Jul 17, 2013	53.36	53.59	52.40	52.54
2678	NASDAQ	SAFT	Tue, Jul 16, 2013	53.71	53.81	52.07	53.00
2677	NASDAQ	SAFT	Mon, Jul 15, 2013	53.46	53.98	53.17	53.66
2676	NASDAQ	SAFT	Fri, Jul 12, 2013	52.69	53.50	52.46	53.28
2675	NASDAQ	SAFT	Thu, Jul 11, 2013	52.42	52.68	52.05	52.58
2674	NASDAQ	SAFT	Wed, Jul 10, 2013	51.82	52.35	51.72	51.98
2673	NASDAQ	SAFT	Tue, Jul 9, 2013	51.93	52.04	51.52	52.00
2672	NASDAQ	SAFT	Mon, Jul 8, 2013	51.20	51.72	51.02	51.63
2671	NASDAQ	SAFT	Fri, Jul 5, 2013	51.44	51.44	50.80	51.15
2670	NASDAQ	SAFT	Wed, Jul 3, 2013	50.60	51.37	50.24	50.65
2669	NASDAQ	SAFT	Tue, Jul 2, 2013	49.20	50.59	49.08	50.55
2668	NASDAQ	SAFT	Mon, Jul 1, 2013	48.77	49.20	48.76	49.13
2667	NASDAQ	SAFT	Fri, Jun 28, 2013	49.02	49.58	48.38	48.51
2666	NASDAQ	SAFT	Thu, Jun 27, 2013	48.97	49.64	48.97	49.28
2665	NASDAQ	SAFT	Wed, Jun 26, 2013	48.97	49.36	48.76	48.81
2664	NASDAQ	SAFT	Tue, Jun 25, 2013	48.81	48.89	48.35	48.46
2663	NASDAQ	SAFT	Mon, Jun 24, 2013	48.93	49.33	48.32	48.32
2662	NASDAQ	SAFT	Fri, Jun 21, 2013	49.51	49.78	49.00	49.02
2661	NASDAQ	SAFT	Thu, Jun 20, 2013	49.52	50.00	49.15	49.22
2660	NASDAQ	SAFT	Wed, Jun 19, 2013	50.73	50.83	50.00	50.00
2659	NASDAQ	SAFT	Tue, Jun 18, 2013	50.91	51.02	50.49	50.84
2658	NASDAQ	SAFT	Mon, Jun 17, 2013	51.39	51.69	50.62	50.77
2657	NASDAQ	SAFT	Fri, Jun 14, 2013	51.79	52.05	50.90	50.90
2656	NASDAQ	SAFT	Thu, Jun 13, 2013	51.42	52.09	51.40	51.93
2655	NASDAQ	SAFT	Wed, Jun 12, 2013	51.70	51.98	50.70	51.46
2654	NASDAQ	SAFT	Tue, Jun 11, 2013	51.73	51.95	50.94	51.28
2653	NASDAQ	SAFT	Mon, Jun 10, 2013	51.88	52.37	51.45	52.22
2652	NASDAQ	SAFT	Fri, Jun 7, 2013	51.72	52.36	51.34	51.76
2651	NASDAQ	SAFT	Thu, Jun 6, 2013	51.60	52.00	51.05	51.62
2650	NASDAQ	SAFT	Wed, Jun 5, 2013	52.25	52.75	51.45	51.48
2649	NASDAQ	SAFT	Tue, Jun 4, 2013	53.28	53.65	52.14	52.35
2648	NASDAQ	SAFT	Mon, Jun 3, 2013	52.43	53.38	52.13	53.17
2647	NASDAQ	SAFT	Fri, May 31, 2013	52.42	53.29	52.36	52.36
2646	NASDAQ	SAFT	Thu, May 30, 2013	53.39	54.07	52.45	52.60
2645	NASDAQ	SAFT	Wed, May 29, 2013	53.54	54.43	53.54	53.61
2644	NASDAQ	SAFT	Tue, May 28, 2013	53.50	54.31	53.29	53.68
2643	NASDAQ	SAFT	Fri, May 24, 2013	52.47	53.14	52.16	53.02
2642	NASDAQ	SAFT	Thu, May 23, 2013	52.02	52.67	51.58	52.65
2641	NASDAQ	SAFT	Wed, May 22, 2013	53.01	53.60	51.97	52.20
2640	NASDAQ	SAFT	Tue, May 21, 2013	52.80	53.25	52.60	52.84
2639	NASDAQ	SAFT	Mon, May 20, 2013	52.51	53.55	52.51	52.80
2638	NASDAQ	SAFT	Fri, May 17, 2013	52.62	52.83	52.12	52.60
2637	NASDAQ	SAFT	Thu, May 16, 2013	51.87	52.56	51.79	52.31
2636	NASDAQ	SAFT	Wed, May 15, 2013	51.26	52.31	50.78	51.84
2635	NASDAQ	SAFT	Tue, May 14, 2013	51.12	51.31	50.68	51.21
2634	NASDAQ	SAFT	Mon, May 13, 2013	51.16	51.48	50.80	51.00
2633	NASDAQ	SAFT	Fri, May 10, 2013	50.61	51.31	50.61	51.04
2632	NASDAQ	SAFT	Thu, May 9, 2013	50.65	51.11	50.50	50.57
2631	NASDAQ	SAFT	Wed, May 8, 2013	50.42	50.70	50.21	50.70
2630	NASDAQ	SAFT	Tue, May 7, 2013	50.74	51.64	50.00	50.38
2629	NASDAQ	SAFT	Mon, May 6, 2013	50.30	50.81	50.02	50.53
2628	NASDAQ	SAFT	Fri, May 3, 2013	49.75	51.10	49.74	50.57
2627	NASDAQ	SAFT	Thu, May 2, 2013	48.35	49.75	48.09	49.41
2626	NASDAQ	SAFT	Wed, May 1, 2013	49.75	49.75	48.01	48.03
2625	NASDAQ	SAFT	Tue, Apr 30, 2013	48.88	49.73	48.88	49.67
2624	NASDAQ	SAFT	Mon, Apr 29, 2013	48.84	49.21	48.70	48.92
2623	NASDAQ	SAFT	Fri, Apr 26, 2013	48.65	48.95	48.60	48.71
2622	NASDAQ	SAFT	Thu, Apr 25, 2013	48.95	49.06	48.80	48.92
2621	NASDAQ	SAFT	Wed, Apr 24, 2013	48.98	49.00	48.56	48.80
2620	NASDAQ	SAFT	Tue, Apr 23, 2013	48.61	49.16	48.55	49.14
2619	NASDAQ	SAFT	Mon, Apr 22, 2013	48.69	48.72	47.75	48.20
2618	NASDAQ	SAFT	Fri, Apr 19, 2013	47.89	48.55	47.88	48.53
2617	NASDAQ	SAFT	Thu, Apr 18, 2013	48.08	48.35	47.87	47.91
2616	NASDAQ	SAFT	Wed, Apr 17, 2013	48.46	48.46	47.64	47.86
2615	NASDAQ	SAFT	Tue, Apr 16, 2013	47.81	48.40	47.56	48.31
2614	NASDAQ	SAFT	Mon, Apr 15, 2013	48.41	48.50	47.30	47.34
2613	NASDAQ	SAFT	Fri, Apr 12, 2013	49.15	49.21	48.56	48.66
2612	NASDAQ	SAFT	Thu, Apr 11, 2013	48.99	49.38	48.68	49.20
2611	NASDAQ	SAFT	Wed, Apr 10, 2013	48.51	49.08	48.31	48.96
2610	NASDAQ	SAFT	Tue, Apr 9, 2013	48.92	48.97	48.20	48.27
2609	NASDAQ	SAFT	Mon, Apr 8, 2013	48.51	48.70	48.31	48.68
2608	NASDAQ	SAFT	Fri, Apr 5, 2013	48.84	49.55	48.37	48.54
2607	NASDAQ	SAFT	Thu, Apr 4, 2013	49.16	49.38	48.94	49.32
2606	NASDAQ	SAFT	Wed, Apr 3, 2013	49.36	49.75	49.01	49.03
2605	NASDAQ	SAFT	Tue, Apr 2, 2013	49.11	49.47	48.84	49.14
2604	NASDAQ	SAFT	Mon, Apr 1, 2013	49.41	49.60	48.37	49.04
2603	NASDAQ	SAFT	Thu, Mar 28, 2013	48.75	49.42	48.60	49.16
2602	NASDAQ	SAFT	Wed, Mar 27, 2013	49.00	49.01	48.52	48.65
2601	NASDAQ	SAFT	Tue, Mar 26, 2013	49.00	49.17	48.74	49.01
2600	NASDAQ	SAFT	Mon, Mar 25, 2013	49.20	49.49	48.72	48.83
2599	NASDAQ	SAFT	Fri, Mar 22, 2013	48.78	49.07	48.74	48.93
2598	NASDAQ	SAFT	Thu, Mar 21, 2013	48.83	48.92	48.35	48.44
2597	NASDAQ	SAFT	Wed, Mar 20, 2013	48.87	49.19	48.60	48.93
2596	NASDAQ	SAFT	Tue, Mar 19, 2013	48.64	48.91	48.33	48.46
2595	NASDAQ	SAFT	Mon, Mar 18, 2013	48.56	48.87	48.26	48.50
2594	NASDAQ	SAFT	Fri, Mar 15, 2013	48.00	48.61	47.80	48.51
2593	NASDAQ	SAFT	Thu, Mar 14, 2013	47.87	48.09	47.82	48.02
2592	NASDAQ	SAFT	Wed, Mar 13, 2013	46.79	47.79	46.35	47.50
2591	NASDAQ	SAFT	Tue, Mar 12, 2013	46.93	47.14	45.78	46.07
2590	NASDAQ	SAFT	Mon, Mar 11, 2013	47.71	47.71	46.54	46.96
2589	NASDAQ	SAFT	Fri, Mar 8, 2013	47.94	48.17	47.35	47.63
2588	NASDAQ	SAFT	Thu, Mar 7, 2013	47.32	47.75	47.09	47.58
2587	NASDAQ	SAFT	Wed, Mar 6, 2013	47.65	47.77	47.06	47.32
2586	NASDAQ	SAFT	Tue, Mar 5, 2013	47.74	48.24	47.62	47.68
2585	NASDAQ	SAFT	Mon, Mar 4, 2013	47.41	48.25	47.32	47.62
2584	NASDAQ	SAFT	Fri, Mar 1, 2013	47.00	47.49	46.59	47.41
2583	NASDAQ	SAFT	Thu, Feb 28, 2013	47.00	47.62	46.79	47.00
2582	NASDAQ	SAFT	Wed, Feb 27, 2013	47.50	47.71	47.00	47.09
2581	NASDAQ	SAFT	Tue, Feb 26, 2013	47.87	48.14	47.45	47.71
2580	NASDAQ	SAFT	Mon, Feb 25, 2013	48.56	48.88	47.57	47.67
2579	NASDAQ	SAFT	Fri, Feb 22, 2013	48.53	48.69	48.24	48.49
2578	NASDAQ	SAFT	Thu, Feb 21, 2013	48.10	48.62	48.01	48.23
2577	NASDAQ	SAFT	Wed, Feb 20, 2013	48.96	49.00	48.04	48.04
2576	NASDAQ	SAFT	Tue, Feb 19, 2013	48.85	53.19	48.85	49.09
2575	NASDAQ	SAFT	Fri, Feb 15, 2013	49.06	49.35	48.42	48.75
2574	NASDAQ	SAFT	Thu, Feb 14, 2013	48.31	48.84	48.28	48.64
2573	NASDAQ	SAFT	Wed, Feb 13, 2013	48.69	49.00	48.06	48.49
2572	NASDAQ	SAFT	Tue, Feb 12, 2013	48.17	48.55	47.66	48.55
2571	NASDAQ	SAFT	Mon, Feb 11, 2013	48.13	48.41	47.87	48.22
2570	NASDAQ	SAFT	Fri, Feb 8, 2013	47.97	48.61	47.52	48.00
2569	NASDAQ	SAFT	Thu, Feb 7, 2013	48.31	48.56	47.85	47.86
2568	NASDAQ	SAFT	Wed, Feb 6, 2013	47.48	48.54	47.18	48.36
2567	NASDAQ	SAFT	Tue, Feb 5, 2013	48.33	48.40	47.52	47.63
2566	NASDAQ	SAFT	Mon, Feb 4, 2013	48.81	49.14	47.89	48.10
2565	NASDAQ	SAFT	Fri, Feb 1, 2013	48.24	49.03	48.05	48.81
2564	NASDAQ	SAFT	Thu, Jan 31, 2013	47.80	48.28	47.61	48.01
2563	NASDAQ	SAFT	Wed, Jan 30, 2013	48.34	48.34	47.24	47.71
2562	NASDAQ	SAFT	Tue, Jan 29, 2013	47.66	48.29	47.56	48.26
2561	NASDAQ	SAFT	Mon, Jan 28, 2013	47.60	47.79	47.35	47.70
2560	NASDAQ	SAFT	Fri, Jan 25, 2013	48.28	48.28	47.35	47.57
2559	NASDAQ	SAFT	Thu, Jan 24, 2013	47.80	48.28	47.63	48.00
2558	NASDAQ	SAFT	Wed, Jan 23, 2013	47.65	47.85	47.51	47.85
2557	NASDAQ	SAFT	Tue, Jan 22, 2013	46.70	47.82	46.70	47.75
2556	NASDAQ	SAFT	Fri, Jan 18, 2013	46.52	46.80	46.35	46.71
2555	NASDAQ	SAFT	Thu, Jan 17, 2013	46.31	46.84	46.11	46.53
2554	NASDAQ	SAFT	Wed, Jan 16, 2013	46.25	46.47	45.88	46.12
2553	NASDAQ	SAFT	Tue, Jan 15, 2013	46.20	46.80	46.08	46.47
2552	NASDAQ	SAFT	Mon, Jan 14, 2013	46.73	46.99	46.09	46.50
2551	NASDAQ	SAFT	Fri, Jan 11, 2013	47.13	47.13	46.49	46.90
2550	NASDAQ	SAFT	Thu, Jan 10, 2013	46.76	47.05	46.49	47.02
2549	NASDAQ	SAFT	Wed, Jan 9, 2013	46.67	46.99	46.50	46.77
2548	NASDAQ	SAFT	Tue, Jan 8, 2013	46.82	47.01	46.01	46.64
2547	NASDAQ	SAFT	Mon, Jan 7, 2013	47.00	47.37	45.75	46.71
2546	NASDAQ	SAFT	Fri, Jan 4, 2013	47.45	47.85	46.91	47.25
2545	NASDAQ	SAFT	Thu, Jan 3, 2013	46.99	47.75	46.83	47.09
2544	NASDAQ	SAFT	Wed, Jan 2, 2013	47.04	47.32	45.81	46.89
2543	NASDAQ	SAFT	Mon, Dec 31, 2012	45.80	46.50	45.70	46.17
2542	NASDAQ	SAFT	Fri, Dec 28, 2012	45.65	46.50	45.58	45.70
2541	NASDAQ	SAFT	Thu, Dec 27, 2012	45.79	46.00	45.39	45.81
2540	NASDAQ	SAFT	Wed, Dec 26, 2012	45.70	46.19	45.24	45.90
2539	NASDAQ	SAFT	Mon, Dec 24, 2012	45.70	45.99	45.62	45.69
2538	NASDAQ	SAFT	Fri, Dec 21, 2012	46.43	46.43	45.69	45.88
2537	NASDAQ	SAFT	Thu, Dec 20, 2012	45.64	46.33	45.47	46.33
2536	NASDAQ	SAFT	Wed, Dec 19, 2012	45.91	46.14	45.49	45.75
2535	NASDAQ	SAFT	Tue, Dec 18, 2012	45.70	46.08	45.56	46.03
2534	NASDAQ	SAFT	Mon, Dec 17, 2012	45.67	46.04	45.50	45.76
2533	NASDAQ	SAFT	Fri, Dec 14, 2012	45.57	46.07	44.94	45.38
2532	NASDAQ	SAFT	Thu, Dec 13, 2012	45.66	45.98	45.59	45.75
2531	NASDAQ	SAFT	Wed, Dec 12, 2012	45.99	46.70	45.66	45.70
2530	NASDAQ	SAFT	Tue, Dec 11, 2012	46.48	46.84	45.76	46.16
2529	NASDAQ	SAFT	Mon, Dec 10, 2012	45.30	46.33	45.30	46.21
2528	NASDAQ	SAFT	Fri, Dec 7, 2012	45.46	45.46	44.50	45.29
2527	NASDAQ	SAFT	Thu, Dec 6, 2012	45.04	45.27	44.89	45.27
2526	NASDAQ	SAFT	Wed, Dec 5, 2012	45.44	45.44	44.70	45.18
2525	NASDAQ	SAFT	Tue, Dec 4, 2012	44.91	45.52	44.44	45.17
2524	NASDAQ	SAFT	Mon, Dec 3, 2012	45.00	45.34	44.69	44.99
2523	NASDAQ	SAFT	Fri, Nov 30, 2012	44.89	45.06	44.04	44.89
2522	NASDAQ	SAFT	Thu, Nov 29, 2012	44.83	44.91	44.29	44.71
2521	NASDAQ	SAFT	Wed, Nov 28, 2012	44.69	45.16	44.33	45.16
2520	NASDAQ	SAFT	Tue, Nov 27, 2012	44.48	45.20	44.48	44.96
2519	NASDAQ	SAFT	Mon, Nov 26, 2012	44.30	44.83	44.05	44.53
2518	NASDAQ	SAFT	Fri, Nov 23, 2012	43.89	44.39	43.71	44.39
2517	NASDAQ	SAFT	Wed, Nov 21, 2012	43.67	43.89	43.55	43.89
2516	NASDAQ	SAFT	Tue, Nov 20, 2012	43.37	43.62	43.11	43.47
2515	NASDAQ	SAFT	Mon, Nov 19, 2012	43.78	43.92	43.27	43.48
2514	NASDAQ	SAFT	Fri, Nov 16, 2012	43.49	43.69	42.83	43.68
2513	NASDAQ	SAFT	Thu, Nov 15, 2012	43.12	43.88	43.12	43.74
2512	NASDAQ	SAFT	Wed, Nov 14, 2012	43.62	43.87	43.07	43.17
2511	NASDAQ	SAFT	Tue, Nov 13, 2012	43.26	44.03	43.26	43.57
2510	NASDAQ	SAFT	Mon, Nov 12, 2012	43.76	44.20	43.17	43.54
2509	NASDAQ	SAFT	Fri, Nov 9, 2012	43.12	43.88	42.85	43.73
2508	NASDAQ	SAFT	Thu, Nov 8, 2012	43.72	44.10	43.22	43.22
2507	NASDAQ	SAFT	Wed, Nov 7, 2012	44.48	44.57	43.77	43.77
2506	NASDAQ	SAFT	Tue, Nov 6, 2012	44.44	45.03	44.44	44.92
2505	NASDAQ	SAFT	Mon, Nov 5, 2012	44.80	45.03	44.44	44.44
2504	NASDAQ	SAFT	Fri, Nov 2, 2012	45.75	45.75	44.52	44.61
2503	NASDAQ	SAFT	Thu, Nov 1, 2012	46.16	46.16	45.30	45.43
2502	NASDAQ	SAFT	Wed, Oct 31, 2012	46.41	46.65	45.58	46.35
2501	NASDAQ	SAFT	Fri, Oct 26, 2012	46.78	46.78	46.30	46.59
2500	NASDAQ	SAFT	Thu, Oct 25, 2012	46.64	46.94	46.28	46.92
2499	NASDAQ	SAFT	Wed, Oct 24, 2012	46.88	46.88	46.01	46.25
2498	NASDAQ	SAFT	Tue, Oct 23, 2012	46.39	46.65	46.16	46.60
2497	NASDAQ	SAFT	Mon, Oct 22, 2012	47.00	47.00	46.47	46.58
2496	NASDAQ	SAFT	Fri, Oct 19, 2012	47.45	47.60	46.73	47.01
2495	NASDAQ	SAFT	Thu, Oct 18, 2012	47.38	48.18	47.25	47.76
2494	NASDAQ	SAFT	Wed, Oct 17, 2012	46.96	47.31	46.66	47.30
2493	NASDAQ	SAFT	Tue, Oct 16, 2012	47.00	47.29	46.55	46.71
2492	NASDAQ	SAFT	Mon, Oct 15, 2012	46.53	46.90	46.50	46.83
2491	NASDAQ	SAFT	Fri, Oct 12, 2012	46.78	46.96	46.55	46.55
2490	NASDAQ	SAFT	Thu, Oct 11, 2012	47.39	47.39	46.64	46.72
2489	NASDAQ	SAFT	Wed, Oct 10, 2012	46.86	47.51	46.67	47.01
2488	NASDAQ	SAFT	Tue, Oct 9, 2012	47.45	47.68	46.72	46.75
2487	NASDAQ	SAFT	Mon, Oct 8, 2012	47.26	47.71	47.26	47.53
2486	NASDAQ	SAFT	Fri, Oct 5, 2012	46.76	47.57	46.76	47.37
2485	NASDAQ	SAFT	Thu, Oct 4, 2012	46.70	46.85	46.20	46.74
2484	NASDAQ	SAFT	Wed, Oct 3, 2012	46.58	46.84	46.28	46.67
2483	NASDAQ	SAFT	Tue, Oct 2, 2012	46.45	46.50	45.88	46.48
2482	NASDAQ	SAFT	Mon, Oct 1, 2012	46.25	46.45	45.87	46.15
2481	NASDAQ	SAFT	Fri, Sep 28, 2012	45.66	46.62	45.56	45.88
2480	NASDAQ	SAFT	Thu, Sep 27, 2012	45.50	46.04	45.15	45.92
2479	NASDAQ	SAFT	Wed, Sep 26, 2012	45.79	46.00	44.94	45.43
2478	NASDAQ	SAFT	Tue, Sep 25, 2012	45.47	46.44	45.20	45.73
2477	NASDAQ	SAFT	Mon, Sep 24, 2012	45.00	45.87	44.96	45.64
2476	NASDAQ	SAFT	Fri, Sep 21, 2012	45.73	45.86	44.08	45.34
2475	NASDAQ	SAFT	Thu, Sep 20, 2012	44.93	45.49	44.76	45.14
2474	NASDAQ	SAFT	Wed, Sep 19, 2012	45.80	46.04	45.09	45.26
2473	NASDAQ	SAFT	Tue, Sep 18, 2012	45.87	45.87	45.26	45.67
2472	NASDAQ	SAFT	Mon, Sep 17, 2012	45.95	46.02	45.51	45.81
2471	NASDAQ	SAFT	Fri, Sep 14, 2012	46.01	46.46	45.70	45.94
2470	NASDAQ	SAFT	Thu, Sep 13, 2012	45.39	46.23	45.26	45.99
2469	NASDAQ	SAFT	Wed, Sep 12, 2012	45.26	45.99	45.00	45.49
2468	NASDAQ	SAFT	Tue, Sep 11, 2012	44.82	45.47	44.81	45.33
2467	NASDAQ	SAFT	Mon, Sep 10, 2012	44.91	45.00	44.43	44.85
2466	NASDAQ	SAFT	Fri, Sep 7, 2012	45.25	45.47	44.85	44.94
2465	NASDAQ	SAFT	Thu, Sep 6, 2012	44.97	45.52	44.75	45.27
2464	NASDAQ	SAFT	Wed, Sep 5, 2012	46.01	46.01	44.33	44.78
2463	NASDAQ	SAFT	Tue, Sep 4, 2012	45.21	46.13	44.68	45.72
2462	NASDAQ	SAFT	Fri, Aug 31, 2012	45.51	45.71	45.10	45.29
2461	NASDAQ	SAFT	Thu, Aug 30, 2012	45.87	45.87	45.28	45.38
2460	NASDAQ	SAFT	Wed, Aug 29, 2012	46.70	46.85	46.15	46.69
2459	NASDAQ	SAFT	Tue, Aug 28, 2012	46.02	46.99	46.00	46.71
2458	NASDAQ	SAFT	Mon, Aug 27, 2012	45.88	46.45	45.88	46.18
2457	NASDAQ	SAFT	Fri, Aug 24, 2012	45.57	46.27	45.40	45.84
2456	NASDAQ	SAFT	Thu, Aug 23, 2012	45.90	46.17	45.30	45.66
2455	NASDAQ	SAFT	Wed, Aug 22, 2012	46.13	46.45	45.82	46.09
2454	NASDAQ	SAFT	Tue, Aug 21, 2012	47.60	47.87	46.14	46.31
2453	NASDAQ	SAFT	Mon, Aug 20, 2012	47.08	47.45	46.84	47.45
2452	NASDAQ	SAFT	Fri, Aug 17, 2012	46.29	47.01	46.29	46.99
2451	NASDAQ	SAFT	Thu, Aug 16, 2012	46.14	46.41	45.69	46.21
2450	NASDAQ	SAFT	Wed, Aug 15, 2012	44.82	45.98	44.82	45.87
2449	NASDAQ	SAFT	Tue, Aug 14, 2012	45.22	45.54	44.75	45.07
2448	NASDAQ	SAFT	Mon, Aug 13, 2012	44.79	45.23	44.60	45.23
2447	NASDAQ	SAFT	Fri, Aug 10, 2012	45.00	45.16	44.58	44.74
2446	NASDAQ	SAFT	Thu, Aug 9, 2012	45.27	45.31	44.84	45.01
2445	NASDAQ	SAFT	Wed, Aug 8, 2012	45.15	45.44	44.73	45.42
2444	NASDAQ	SAFT	Tue, Aug 7, 2012	45.25	45.50	44.83	45.24
2443	NASDAQ	SAFT	Mon, Aug 6, 2012	44.82	45.24	44.78	44.90
2442	NASDAQ	SAFT	Fri, Aug 3, 2012	44.76	45.25	44.41	44.96
2441	NASDAQ	SAFT	Thu, Aug 2, 2012	43.10	44.62	42.83	44.40
2440	NASDAQ	SAFT	Wed, Aug 1, 2012	42.31	42.86	42.01	42.05
2439	NASDAQ	SAFT	Tue, Jul 31, 2012	42.55	42.63	41.70	42.38
2438	NASDAQ	SAFT	Mon, Jul 30, 2012	42.94	43.20	42.70	42.78
2437	NASDAQ	SAFT	Fri, Jul 27, 2012	41.74	42.97	41.74	42.77
2436	NASDAQ	SAFT	Thu, Jul 26, 2012	42.17	43.00	41.47	41.76
2435	NASDAQ	SAFT	Wed, Jul 25, 2012	41.94	42.00	41.61	41.78
2434	NASDAQ	SAFT	Tue, Jul 24, 2012	41.92	41.92	41.50	41.63
2433	NASDAQ	SAFT	Mon, Jul 23, 2012	41.65	42.15	41.65	41.88
2432	NASDAQ	SAFT	Fri, Jul 20, 2012	41.51	42.37	40.80	42.17
2431	NASDAQ	SAFT	Thu, Jul 19, 2012	42.85	42.85	41.80	41.92
2430	NASDAQ	SAFT	Wed, Jul 18, 2012	42.48	43.13	42.40	42.91
2429	NASDAQ	SAFT	Tue, Jul 17, 2012	42.51	42.83	41.80	42.67
2428	NASDAQ	SAFT	Mon, Jul 16, 2012	42.29	42.70	42.09	42.37
2427	NASDAQ	SAFT	Fri, Jul 13, 2012	41.84	42.59	41.80	42.56
2426	NASDAQ	SAFT	Thu, Jul 12, 2012	41.34	41.90	41.15	41.79
2425	NASDAQ	SAFT	Wed, Jul 11, 2012	41.54	42.02	41.49	41.67
2424	NASDAQ	SAFT	Tue, Jul 10, 2012	41.73	41.94	41.34	41.67
2423	NASDAQ	SAFT	Mon, Jul 9, 2012	41.19	41.54	40.86	41.43
2422	NASDAQ	SAFT	Fri, Jul 6, 2012	40.92	41.47	40.92	41.38
2421	NASDAQ	SAFT	Thu, Jul 5, 2012	41.54	41.99	41.35	41.38
2420	NASDAQ	SAFT	Tue, Jul 3, 2012	41.15	42.03	41.15	41.84
2419	NASDAQ	SAFT	Mon, Jul 2, 2012	40.60	41.23	40.30	41.22
2418	NASDAQ	SAFT	Fri, Jun 29, 2012	40.96	40.96	40.20	40.64
2417	NASDAQ	SAFT	Thu, Jun 28, 2012	40.32	40.34	39.89	40.30
2416	NASDAQ	SAFT	Wed, Jun 27, 2012	40.88	41.33	40.36	40.65
2415	NASDAQ	SAFT	Tue, Jun 26, 2012	40.54	41.85	40.49	40.94
2414	NASDAQ	SAFT	Mon, Jun 25, 2012	40.75	40.87	40.36	40.61
2413	NASDAQ	SAFT	Fri, Jun 22, 2012	40.96	41.36	40.77	41.08
2412	NASDAQ	SAFT	Thu, Jun 21, 2012	41.65	41.95	40.59	40.64
2411	NASDAQ	SAFT	Wed, Jun 20, 2012	41.57	41.97	41.18	41.62
2410	NASDAQ	SAFT	Tue, Jun 19, 2012	40.41	41.72	40.41	41.56
2409	NASDAQ	SAFT	Mon, Jun 18, 2012	40.82	40.98	40.38	40.41
2408	NASDAQ	SAFT	Fri, Jun 15, 2012	40.56	41.43	40.44	41.06
2407	NASDAQ	SAFT	Thu, Jun 14, 2012	40.32	40.90	40.26	40.68
2406	NASDAQ	SAFT	Wed, Jun 13, 2012	40.52	41.95	40.23	40.39
2405	NASDAQ	SAFT	Tue, Jun 12, 2012	40.73	40.82	40.20	40.76
2404	NASDAQ	SAFT	Mon, Jun 11, 2012	42.00	42.00	40.55	40.60
2403	NASDAQ	SAFT	Fri, Jun 8, 2012	41.16	42.00	41.16	41.67
2402	NASDAQ	SAFT	Thu, Jun 7, 2012	41.97	42.09	41.28	41.39
2401	NASDAQ	SAFT	Wed, Jun 6, 2012	40.44	41.61	40.44	41.56
2400	NASDAQ	SAFT	Tue, Jun 5, 2012	39.90	40.50	39.90	40.35
2399	NASDAQ	SAFT	Mon, Jun 4, 2012	39.90	40.35	39.79	40.14
2398	NASDAQ	SAFT	Fri, Jun 1, 2012	39.53	40.01	39.53	39.78
2397	NASDAQ	SAFT	Thu, May 31, 2012	39.87	40.41	39.76	40.11
2396	NASDAQ	SAFT	Wed, May 30, 2012	40.12	40.51	39.77	39.87
2395	NASDAQ	SAFT	Tue, May 29, 2012	40.90	41.28	40.32	40.73
2394	NASDAQ	SAFT	Fri, May 25, 2012	40.59	41.00	40.28	40.70
2393	NASDAQ	SAFT	Thu, May 24, 2012	40.34	40.72	39.85	40.72
2392	NASDAQ	SAFT	Wed, May 23, 2012	40.10	40.49	39.88	40.39
2391	NASDAQ	SAFT	Tue, May 22, 2012	41.10	41.30	40.20	40.48
2390	NASDAQ	SAFT	Mon, May 21, 2012	41.42	41.69	41.01	41.25
2389	NASDAQ	SAFT	Fri, May 18, 2012	41.61	42.41	41.40	41.44
2388	NASDAQ	SAFT	Thu, May 17, 2012	41.67	42.10	41.45	41.81
2387	NASDAQ	SAFT	Wed, May 16, 2012	42.35	42.42	41.73	41.73
2386	NASDAQ	SAFT	Tue, May 15, 2012	41.74	42.43	41.62	42.38
2385	NASDAQ	SAFT	Mon, May 14, 2012	41.42	42.16	41.42	41.82
2384	NASDAQ	SAFT	Fri, May 11, 2012	41.78	42.40	41.70	41.96
2383	NASDAQ	SAFT	Thu, May 10, 2012	42.17	42.54	41.94	42.24
2382	NASDAQ	SAFT	Wed, May 9, 2012	41.93	42.42	41.56	41.95
2381	NASDAQ	SAFT	Tue, May 8, 2012	41.40	42.50	41.39	42.41
2380	NASDAQ	SAFT	Mon, May 7, 2012	40.78	41.94	40.78	41.71
2379	NASDAQ	SAFT	Fri, May 4, 2012	40.06	41.35	39.88	40.97
2378	NASDAQ	SAFT	Thu, May 3, 2012	39.91	40.50	39.91	40.00
2377	NASDAQ	SAFT	Wed, May 2, 2012	39.80	40.18	39.70	40.08
2376	NASDAQ	SAFT	Tue, May 1, 2012	40.04	40.47	39.83	39.84
2375	NASDAQ	SAFT	Mon, Apr 30, 2012	40.15	40.44	39.85	39.85
2374	NASDAQ	SAFT	Fri, Apr 27, 2012	40.09	40.34	39.55	40.29
2373	NASDAQ	SAFT	Thu, Apr 26, 2012	40.02	40.29	39.93	39.96
2372	NASDAQ	SAFT	Wed, Apr 25, 2012	40.33	40.40	39.88	40.17
2371	NASDAQ	SAFT	Tue, Apr 24, 2012	39.94	40.26	39.85	40.04
2370	NASDAQ	SAFT	Mon, Apr 23, 2012	40.01	40.20	39.75	40.04
2369	NASDAQ	SAFT	Fri, Apr 20, 2012	40.53	41.08	40.42	40.69
2368	NASDAQ	SAFT	Thu, Apr 19, 2012	39.95	40.48	39.66	39.94
2367	NASDAQ	SAFT	Wed, Apr 18, 2012	40.34	40.35	39.54	40.05
2366	NASDAQ	SAFT	Tue, Apr 17, 2012	40.75	40.95	40.62	40.62
2365	NASDAQ	SAFT	Mon, Apr 16, 2012	40.00	40.74	40.00	40.50
2364	NASDAQ	SAFT	Fri, Apr 13, 2012	40.40	40.63	39.89	40.00
2363	NASDAQ	SAFT	Thu, Apr 12, 2012	40.11	40.93	40.00	40.71
2362	NASDAQ	SAFT	Wed, Apr 11, 2012	39.90	40.22	39.53	40.22
2361	NASDAQ	SAFT	Tue, Apr 10, 2012	40.11	40.18	39.51	39.64
2360	NASDAQ	SAFT	Mon, Apr 9, 2012	40.40	40.44	39.95	40.10
2359	NASDAQ	SAFT	Thu, Apr 5, 2012	41.29	41.32	40.84	41.10
2358	NASDAQ	SAFT	Wed, Apr 4, 2012	41.57	41.66	41.12	41.26
2357	NASDAQ	SAFT	Tue, Apr 3, 2012	42.47	42.56	41.88	41.98
2356	NASDAQ	SAFT	Mon, Apr 2, 2012	41.69	42.70	41.60	42.67
2355	NASDAQ	SAFT	Fri, Mar 30, 2012	42.10	42.47	41.54	41.64
2354	NASDAQ	SAFT	Thu, Mar 29, 2012	41.36	42.12	41.29	42.05
2353	NASDAQ	SAFT	Wed, Mar 28, 2012	41.70	42.35	41.37	41.88
2352	NASDAQ	SAFT	Tue, Mar 27, 2012	42.53	42.71	41.75	41.82
2351	NASDAQ	SAFT	Mon, Mar 26, 2012	41.79	42.66	41.79	42.62
2350	NASDAQ	SAFT	Fri, Mar 23, 2012	40.81	41.92	40.81	41.89
2349	NASDAQ	SAFT	Thu, Mar 22, 2012	41.61	41.71	40.95	41.23
2348	NASDAQ	SAFT	Wed, Mar 21, 2012	41.86	42.41	41.86	41.96
2347	NASDAQ	SAFT	Tue, Mar 20, 2012	41.44	42.47	41.44	42.25
2346	NASDAQ	SAFT	Mon, Mar 19, 2012	41.55	42.85	41.30	42.03
2345	NASDAQ	SAFT	Fri, Mar 16, 2012	41.68	41.87	41.28	41.68
2344	NASDAQ	SAFT	Thu, Mar 15, 2012	42.05	42.05	41.02	41.83
2343	NASDAQ	SAFT	Wed, Mar 14, 2012	42.13	42.50	41.89	41.96
2342	NASDAQ	SAFT	Tue, Mar 13, 2012	41.71	42.24	41.20	42.20
2341	NASDAQ	SAFT	Mon, Mar 12, 2012	41.91	42.11	41.20	41.41
2340	NASDAQ	SAFT	Fri, Mar 9, 2012	41.54	42.05	41.43	41.98
2339	NASDAQ	SAFT	Thu, Mar 8, 2012	41.66	42.29	40.00	41.75
2338	NASDAQ	SAFT	Wed, Mar 7, 2012	41.67	41.75	41.37	41.62
2337	NASDAQ	SAFT	Tue, Mar 6, 2012	41.63	42.03	41.50	41.63
2336	NASDAQ	SAFT	Mon, Mar 5, 2012	42.14	42.38	41.50	42.10
2335	NASDAQ	SAFT	Fri, Mar 2, 2012	42.81	42.81	42.27	42.32
2334	NASDAQ	SAFT	Thu, Mar 1, 2012	42.86	43.37	42.47	42.70
2333	NASDAQ	SAFT	Wed, Feb 29, 2012	43.79	43.96	42.66	42.68
2332	NASDAQ	SAFT	Tue, Feb 28, 2012	43.74	43.74	42.88	43.48
2331	NASDAQ	SAFT	Mon, Feb 27, 2012	44.14	44.50	44.01	44.24
2330	NASDAQ	SAFT	Fri, Feb 24, 2012	44.64	44.93	44.44	44.46
2329	NASDAQ	SAFT	Thu, Feb 23, 2012	44.10	44.78	44.10	44.78
2328	NASDAQ	SAFT	Wed, Feb 22, 2012	44.80	44.95	44.13	44.18
2327	NASDAQ	SAFT	Tue, Feb 21, 2012	45.00	45.00	44.53	44.99
2326	NASDAQ	SAFT	Fri, Feb 17, 2012	45.00	45.00	44.78	44.94
2325	NASDAQ	SAFT	Thu, Feb 16, 2012	43.92	45.00	43.92	44.92
2324	NASDAQ	SAFT	Wed, Feb 15, 2012	44.31	44.70	43.80	44.08
2323	NASDAQ	SAFT	Tue, Feb 14, 2012	44.48	44.48	43.73	44.29
2322	NASDAQ	SAFT	Mon, Feb 13, 2012	44.56	44.74	44.17	44.74
2321	NASDAQ	SAFT	Fri, Feb 10, 2012	44.26	44.65	43.94	44.01
2320	NASDAQ	SAFT	Thu, Feb 9, 2012	44.95	44.95	44.56	44.73
2319	NASDAQ	SAFT	Wed, Feb 8, 2012	44.85	45.00	44.53	44.92
2318	NASDAQ	SAFT	Tue, Feb 7, 2012	44.50	45.00	44.18	44.87
2317	NASDAQ	SAFT	Mon, Feb 6, 2012	44.59	45.07	44.45	44.72
2316	NASDAQ	SAFT	Fri, Feb 3, 2012	44.94	45.71	44.51	44.95
2315	NASDAQ	SAFT	Thu, Feb 2, 2012	43.58	44.83	43.44	44.23
2314	NASDAQ	SAFT	Wed, Feb 1, 2012	42.08	43.97	42.01	43.77
2313	NASDAQ	SAFT	Tue, Jan 31, 2012	42.03	42.19	41.53	41.85
2312	NASDAQ	SAFT	Mon, Jan 30, 2012	42.34	42.55	41.88	41.94
2311	NASDAQ	SAFT	Fri, Jan 27, 2012	42.98	43.11	42.38	42.57
2310	NASDAQ	SAFT	Thu, Jan 26, 2012	43.12	43.22	42.82	43.19
2309	NASDAQ	SAFT	Wed, Jan 25, 2012	42.72	43.23	42.45	42.95
2308	NASDAQ	SAFT	Tue, Jan 24, 2012	42.11	43.15	41.79	42.67
2307	NASDAQ	SAFT	Mon, Jan 23, 2012	42.87	42.87	42.17	42.45
2306	NASDAQ	SAFT	Fri, Jan 20, 2012	42.01	42.99	41.79	42.79
2305	NASDAQ	SAFT	Thu, Jan 19, 2012	41.97	42.23	41.69	42.21
2304	NASDAQ	SAFT	Wed, Jan 18, 2012	41.31	42.07	40.77	41.90
2303	NASDAQ	SAFT	Tue, Jan 17, 2012	41.71	42.14	41.17	41.27
2302	NASDAQ	SAFT	Fri, Jan 13, 2012	41.37	41.70	41.22	41.53
2301	NASDAQ	SAFT	Thu, Jan 12, 2012	41.62	42.19	41.25	41.97
2300	NASDAQ	SAFT	Wed, Jan 11, 2012	41.56	41.81	40.51	41.71
2299	NASDAQ	SAFT	Tue, Jan 10, 2012	41.41	41.86	41.41	41.65
2298	NASDAQ	SAFT	Mon, Jan 9, 2012	41.14	41.21	40.70	41.01
2297	NASDAQ	SAFT	Fri, Jan 6, 2012	41.44	41.60	41.05	41.11
2296	NASDAQ	SAFT	Thu, Jan 5, 2012	40.78	41.70	40.34	41.46
2295	NASDAQ	SAFT	Wed, Jan 4, 2012	40.83	41.91	40.82	40.89
2294	NASDAQ	SAFT	Tue, Jan 3, 2012	41.01	41.98	40.99	41.17
2293	NASDAQ	SAFT	Fri, Dec 30, 2011	40.51	40.83	40.20	40.48
2292	NASDAQ	SAFT	Thu, Dec 29, 2011	40.74	41.67	40.57	40.66
2291	NASDAQ	SAFT	Wed, Dec 28, 2011	41.33	41.33	40.69	40.78
2290	NASDAQ	SAFT	Tue, Dec 27, 2011	41.05	41.61	40.75	41.48
2289	NASDAQ	SAFT	Fri, Dec 23, 2011	41.32	41.96	41.32	41.33
2288	NASDAQ	SAFT	Thu, Dec 22, 2011	41.37	41.96	41.20	41.31
2287	NASDAQ	SAFT	Wed, Dec 21, 2011	40.54	41.30	40.43	41.24
2286	NASDAQ	SAFT	Tue, Dec 20, 2011	39.66	40.83	39.66	40.76
2285	NASDAQ	SAFT	Mon, Dec 19, 2011	39.81	40.18	39.00	39.05
2284	NASDAQ	SAFT	Fri, Dec 16, 2011	40.22	40.22	39.04	39.61
2283	NASDAQ	SAFT	Thu, Dec 15, 2011	39.73	40.07	39.32	39.89
2282	NASDAQ	SAFT	Wed, Dec 14, 2011	39.02	40.01	39.02	39.29
2281	NASDAQ	SAFT	Tue, Dec 13, 2011	40.36	40.50	39.25	39.43
2280	NASDAQ	SAFT	Mon, Dec 12, 2011	40.29	40.29	39.92	40.21
2279	NASDAQ	SAFT	Fri, Dec 9, 2011	39.92	40.89	39.75	40.75
2278	NASDAQ	SAFT	Thu, Dec 8, 2011	40.70	40.70	39.62	39.71
2277	NASDAQ	SAFT	Wed, Dec 7, 2011	40.59	41.21	39.93	41.08
2276	NASDAQ	SAFT	Tue, Dec 6, 2011	40.53	41.17	40.53	40.89
2275	NASDAQ	SAFT	Mon, Dec 5, 2011	41.10	41.10	40.20	40.51
2274	NASDAQ	SAFT	Fri, Dec 2, 2011	41.51	41.51	40.43	40.67
2273	NASDAQ	SAFT	Thu, Dec 1, 2011	41.52	41.83	41.02	41.10
2272	NASDAQ	SAFT	Wed, Nov 30, 2011	41.00	41.85	40.93	41.84
2271	NASDAQ	SAFT	Tue, Nov 29, 2011	39.56	39.98	39.12	39.76
2270	NASDAQ	SAFT	Mon, Nov 28, 2011	39.89	40.40	39.56	40.18
2269	NASDAQ	SAFT	Fri, Nov 25, 2011	39.11	39.98	38.80	38.81
2268	NASDAQ	SAFT	Wed, Nov 23, 2011	39.63	39.94	39.20	39.39
2267	NASDAQ	SAFT	Tue, Nov 22, 2011	40.27	40.58	39.87	39.97
2266	NASDAQ	SAFT	Mon, Nov 21, 2011	40.93	41.43	40.33	40.38
2265	NASDAQ	SAFT	Fri, Nov 18, 2011	41.01	41.76	41.00	41.60
2264	NASDAQ	SAFT	Thu, Nov 17, 2011	41.75	41.92	40.90	41.12
2263	NASDAQ	SAFT	Wed, Nov 16, 2011	41.75	42.79	41.69	41.74
2262	NASDAQ	SAFT	Tue, Nov 15, 2011	41.32	42.49	41.07	42.28
2261	NASDAQ	SAFT	Mon, Nov 14, 2011	42.31	42.31	41.45	41.59
2260	NASDAQ	SAFT	Fri, Nov 11, 2011	42.24	42.58	42.08	42.44
2259	NASDAQ	SAFT	Thu, Nov 10, 2011	41.91	42.40	41.69	41.85
2258	NASDAQ	SAFT	Wed, Nov 9, 2011	42.34	42.69	41.08	41.34
2257	NASDAQ	SAFT	Tue, Nov 8, 2011	42.82	43.67	42.44	43.39
2256	NASDAQ	SAFT	Mon, Nov 7, 2011	42.19	42.77	41.82	42.59
2255	NASDAQ	SAFT	Fri, Nov 4, 2011	42.63	42.93	42.25	42.25
2254	NASDAQ	SAFT	Thu, Nov 3, 2011	41.00	43.17	41.00	42.93
2253	NASDAQ	SAFT	Wed, Nov 2, 2011	41.29	42.08	41.29	41.88
2252	NASDAQ	SAFT	Tue, Nov 1, 2011	41.26	42.48	40.59	40.75
2251	NASDAQ	SAFT	Mon, Oct 31, 2011	42.85	43.98	41.58	42.62
2250	NASDAQ	SAFT	Fri, Oct 28, 2011	43.64	44.61	43.39	43.54
2249	NASDAQ	SAFT	Thu, Oct 27, 2011	43.99	44.23	43.38	44.01
2248	NASDAQ	SAFT	Wed, Oct 26, 2011	42.23	43.22	42.23	42.93
2247	NASDAQ	SAFT	Tue, Oct 25, 2011	42.73	43.31	41.55	41.75
2246	NASDAQ	SAFT	Mon, Oct 24, 2011	42.30	43.38	41.99	42.91
2245	NASDAQ	SAFT	Fri, Oct 21, 2011	41.65	42.40	41.38	42.35
2244	NASDAQ	SAFT	Thu, Oct 20, 2011	40.36	41.00	39.91	40.94
2243	NASDAQ	SAFT	Wed, Oct 19, 2011	40.31	40.97	40.17	40.43
2242	NASDAQ	SAFT	Tue, Oct 18, 2011	39.40	40.62	39.34	40.41
2241	NASDAQ	SAFT	Mon, Oct 17, 2011	39.66	40.26	39.28	39.33
2240	NASDAQ	SAFT	Fri, Oct 14, 2011	40.26	40.80	39.31	40.13
2239	NASDAQ	SAFT	Thu, Oct 13, 2011	40.06	40.53	39.64	39.96
2238	NASDAQ	SAFT	Wed, Oct 12, 2011	40.01	40.56	39.64	40.38
2237	NASDAQ	SAFT	Tue, Oct 11, 2011	39.44	40.17	39.07	39.80
2236	NASDAQ	SAFT	Mon, Oct 10, 2011	39.33	39.78	38.79	39.69
2235	NASDAQ	SAFT	Fri, Oct 7, 2011	40.55	40.55	38.50	38.68
2234	NASDAQ	SAFT	Thu, Oct 6, 2011	40.11	40.75	39.80	40.58
2233	NASDAQ	SAFT	Wed, Oct 5, 2011	39.66	40.47	39.26	40.38
2232	NASDAQ	SAFT	Tue, Oct 4, 2011	36.40	40.06	36.40	39.85
2231	NASDAQ	SAFT	Mon, Oct 3, 2011	37.53	38.44	36.75	36.78
2230	NASDAQ	SAFT	Fri, Sep 30, 2011	37.60	39.10	36.70	37.83
2229	NASDAQ	SAFT	Thu, Sep 29, 2011	37.68	38.26	37.37	38.21
2228	NASDAQ	SAFT	Wed, Sep 28, 2011	38.32	38.40	36.92	36.94
2227	NASDAQ	SAFT	Tue, Sep 27, 2011	38.32	39.11	38.20	38.48
2226	NASDAQ	SAFT	Mon, Sep 26, 2011	37.22	37.90	36.82	37.87
2225	NASDAQ	SAFT	Fri, Sep 23, 2011	37.01	37.55	36.11	37.05
2224	NASDAQ	SAFT	Thu, Sep 22, 2011	35.52	37.77	35.52	37.01
2223	NASDAQ	SAFT	Wed, Sep 21, 2011	37.50	38.07	36.19	36.25
2222	NASDAQ	SAFT	Tue, Sep 20, 2011	37.10	38.49	37.05	37.44
2221	NASDAQ	SAFT	Mon, Sep 19, 2011	37.04	37.38	36.07	37.11
2220	NASDAQ	SAFT	Fri, Sep 16, 2011	37.85	37.99	37.12	37.76
2219	NASDAQ	SAFT	Thu, Sep 15, 2011	37.84	38.16	37.19	37.58
2218	NASDAQ	SAFT	Wed, Sep 14, 2011	37.11	38.06	36.50	37.50
2217	NASDAQ	SAFT	Tue, Sep 13, 2011	36.70	37.06	36.29	36.81
2216	NASDAQ	SAFT	Mon, Sep 12, 2011	35.76	36.70	35.50	36.65
2215	NASDAQ	SAFT	Fri, Sep 9, 2011	36.73	36.94	36.25	36.33
2214	NASDAQ	SAFT	Thu, Sep 8, 2011	37.47	37.81	37.01	37.10
2213	NASDAQ	SAFT	Wed, Sep 7, 2011	37.08	38.00	36.85	37.85
2212	NASDAQ	SAFT	Tue, Sep 6, 2011	35.78	36.81	35.78	36.69
2211	NASDAQ	SAFT	Fri, Sep 2, 2011	37.50	37.84	36.66	36.80
2210	NASDAQ	SAFT	Thu, Sep 1, 2011	38.93	39.14	37.77	38.26
2209	NASDAQ	SAFT	Wed, Aug 31, 2011	39.37	39.59	38.86	39.00
2208	NASDAQ	SAFT	Tue, Aug 30, 2011	38.79	39.64	37.96	39.35
2207	NASDAQ	SAFT	Mon, Aug 29, 2011	37.45	39.44	37.45	39.41
2206	NASDAQ	SAFT	Fri, Aug 26, 2011	36.81	37.63	36.37	37.20
2205	NASDAQ	SAFT	Thu, Aug 25, 2011	38.87	38.91	37.12	37.21
2204	NASDAQ	SAFT	Wed, Aug 24, 2011	38.29	39.28	38.11	38.64
2203	NASDAQ	SAFT	Tue, Aug 23, 2011	37.37	38.47	37.27	38.42
2202	NASDAQ	SAFT	Mon, Aug 22, 2011	38.42	38.42	37.10	37.25
2201	NASDAQ	SAFT	Fri, Aug 19, 2011	37.51	38.54	37.51	37.59
2200	NASDAQ	SAFT	Thu, Aug 18, 2011	38.42	38.96	38.00	38.11
2199	NASDAQ	SAFT	Wed, Aug 17, 2011	39.17	39.54	39.12	39.33
2198	NASDAQ	SAFT	Tue, Aug 16, 2011	39.32	39.40	38.50	39.00
2197	NASDAQ	SAFT	Mon, Aug 15, 2011	39.29	39.78	39.07	39.58
2196	NASDAQ	SAFT	Fri, Aug 12, 2011	39.39	39.94	38.40	39.05
2195	NASDAQ	SAFT	Thu, Aug 11, 2011	37.65	39.70	37.50	39.28
2194	NASDAQ	SAFT	Wed, Aug 10, 2011	39.26	40.07	37.50	37.60
2193	NASDAQ	SAFT	Tue, Aug 9, 2011	38.56	40.56	37.68	40.15
2192	NASDAQ	SAFT	Mon, Aug 8, 2011	38.43	39.62	37.66	37.85
2191	NASDAQ	SAFT	Fri, Aug 5, 2011	39.66	40.19	38.65	39.26
2190	NASDAQ	SAFT	Thu, Aug 4, 2011	40.02	40.55	39.37	39.43
2189	NASDAQ	SAFT	Wed, Aug 3, 2011	40.22	40.45	39.85	40.40
2188	NASDAQ	SAFT	Tue, Aug 2, 2011	40.19	40.57	40.15	40.17
2187	NASDAQ	SAFT	Mon, Aug 1, 2011	40.77	40.77	40.32	40.51
2186	NASDAQ	SAFT	Fri, Jul 29, 2011	39.92	40.64	39.77	40.60
2185	NASDAQ	SAFT	Thu, Jul 28, 2011	40.04	40.64	40.01	40.30
2184	NASDAQ	SAFT	Wed, Jul 27, 2011	40.96	41.03	40.13	40.26
2183	NASDAQ	SAFT	Tue, Jul 26, 2011	40.69	41.30	40.68	40.98
2182	NASDAQ	SAFT	Mon, Jul 25, 2011	41.09	41.22	40.62	40.76
2181	NASDAQ	SAFT	Fri, Jul 22, 2011	42.03	42.03	41.19	41.41
2180	NASDAQ	SAFT	Thu, Jul 21, 2011	41.66	42.08	41.24	41.90
2179	NASDAQ	SAFT	Wed, Jul 20, 2011	41.97	41.97	41.21	41.39
2178	NASDAQ	SAFT	Tue, Jul 19, 2011	41.63	41.87	41.38	41.83
2177	NASDAQ	SAFT	Mon, Jul 18, 2011	41.89	41.94	41.23	41.28
2176	NASDAQ	SAFT	Fri, Jul 15, 2011	41.73	42.04	41.60	41.89
2175	NASDAQ	SAFT	Thu, Jul 14, 2011	41.98	42.14	41.59	41.76
2174	NASDAQ	SAFT	Wed, Jul 13, 2011	41.74	42.08	41.57	41.91
2173	NASDAQ	SAFT	Tue, Jul 12, 2011	41.40	42.22	41.40	41.69
2172	NASDAQ	SAFT	Mon, Jul 11, 2011	41.88	42.04	41.15	41.50
2171	NASDAQ	SAFT	Fri, Jul 8, 2011	42.44	42.77	42.14	42.14
2170	NASDAQ	SAFT	Thu, Jul 7, 2011	42.93	43.00	42.40	42.94
2169	NASDAQ	SAFT	Wed, Jul 6, 2011	42.40	42.76	42.29	42.67
2168	NASDAQ	SAFT	Tue, Jul 5, 2011	42.52	42.60	42.29	42.59
2167	NASDAQ	SAFT	Fri, Jul 1, 2011	42.19	42.84	42.07	42.48
2166	NASDAQ	SAFT	Thu, Jun 30, 2011	41.71	42.47	41.30	42.04
2165	NASDAQ	SAFT	Wed, Jun 29, 2011	41.46	41.65	41.06	41.57
2164	NASDAQ	SAFT	Tue, Jun 28, 2011	41.87	41.87	41.36	41.47
2163	NASDAQ	SAFT	Mon, Jun 27, 2011	41.15	41.82	41.04	41.60
2162	NASDAQ	SAFT	Fri, Jun 24, 2011	41.68	41.68	41.17	41.24
2161	NASDAQ	SAFT	Thu, Jun 23, 2011	41.19	41.71	40.82	41.53
2160	NASDAQ	SAFT	Wed, Jun 22, 2011	42.06	42.29	41.47	41.47
2159	NASDAQ	SAFT	Tue, Jun 21, 2011	42.16	42.26	41.87	42.10
2158	NASDAQ	SAFT	Mon, Jun 20, 2011	41.75	42.22	41.43	41.88
2157	NASDAQ	SAFT	Fri, Jun 17, 2011	42.10	42.20	41.41	41.79
2156	NASDAQ	SAFT	Thu, Jun 16, 2011	41.59	42.08	41.51	41.90
2155	NASDAQ	SAFT	Wed, Jun 15, 2011	42.21	42.36	41.38	41.56
2154	NASDAQ	SAFT	Tue, Jun 14, 2011	42.41	42.80	42.28	42.56
2153	NASDAQ	SAFT	Mon, Jun 13, 2011	42.56	42.56	41.89	42.25
2152	NASDAQ	SAFT	Fri, Jun 10, 2011	42.41	42.64	41.91	42.35
2151	NASDAQ	SAFT	Thu, Jun 9, 2011	42.85	42.94	42.37	42.53
2150	NASDAQ	SAFT	Wed, Jun 8, 2011	42.84	43.18	42.62	42.67
2149	NASDAQ	SAFT	Tue, Jun 7, 2011	42.98	43.45	42.65	42.98
2148	NASDAQ	SAFT	Mon, Jun 6, 2011	42.86	43.07	42.53	42.62
2147	NASDAQ	SAFT	Fri, Jun 3, 2011	43.16	43.36	42.89	43.09
2146	NASDAQ	SAFT	Thu, Jun 2, 2011	43.32	43.70	43.13	43.66
2145	NASDAQ	SAFT	Wed, Jun 1, 2011	44.56	44.70	43.39	43.44
2144	NASDAQ	SAFT	Tue, May 31, 2011	45.29	45.48	44.33	44.90
2143	NASDAQ	SAFT	Fri, May 27, 2011	44.61	45.13	44.61	45.06
2142	NASDAQ	SAFT	Thu, May 26, 2011	44.99	45.20	44.77	45.00
2141	NASDAQ	SAFT	Wed, May 25, 2011	44.75	45.50	44.21	45.12
2140	NASDAQ	SAFT	Tue, May 24, 2011	45.00	45.50	44.75	44.78
2139	NASDAQ	SAFT	Mon, May 23, 2011	44.65	45.34	44.61	44.97
2138	NASDAQ	SAFT	Fri, May 20, 2011	44.90	45.44	44.71	45.00
2137	NASDAQ	SAFT	Thu, May 19, 2011	45.40	45.57	44.66	45.11
2136	NASDAQ	SAFT	Wed, May 18, 2011	45.22	45.36	44.68	45.33
2135	NASDAQ	SAFT	Tue, May 17, 2011	44.90	45.56	44.90	45.00
2134	NASDAQ	SAFT	Mon, May 16, 2011	44.92	45.26	44.90	45.00
2133	NASDAQ	SAFT	Fri, May 13, 2011	46.22	46.55	45.07	45.07
2132	NASDAQ	SAFT	Thu, May 12, 2011	45.00	46.17	44.97	46.08
2131	NASDAQ	SAFT	Wed, May 11, 2011	45.22	45.81	44.99	45.00
2130	NASDAQ	SAFT	Tue, May 10, 2011	45.32	45.65	45.00	45.25
2129	NASDAQ	SAFT	Mon, May 9, 2011	45.12	45.46	44.83	45.19
2128	NASDAQ	SAFT	Fri, May 6, 2011	45.45	45.67	45.00	45.21
2127	NASDAQ	SAFT	Thu, May 5, 2011	45.51	45.51	44.50	45.09
2126	NASDAQ	SAFT	Wed, May 4, 2011	46.82	47.10	46.24	46.26
2125	NASDAQ	SAFT	Tue, May 3, 2011	46.27	46.70	46.15	46.62
2124	NASDAQ	SAFT	Mon, May 2, 2011	46.84	47.04	46.25	46.26
2123	NASDAQ	SAFT	Fri, Apr 29, 2011	47.10	47.20	46.76	46.82
2122	NASDAQ	SAFT	Thu, Apr 28, 2011	46.36	47.34	46.36	47.17
2121	NASDAQ	SAFT	Wed, Apr 27, 2011	45.98	46.53	45.94	46.32
2120	NASDAQ	SAFT	Tue, Apr 26, 2011	46.46	46.56	45.87	45.92
2119	NASDAQ	SAFT	Mon, Apr 25, 2011	46.42	46.73	46.22	46.46
2118	NASDAQ	SAFT	Thu, Apr 21, 2011	47.21	47.21	46.45	46.75
2117	NASDAQ	SAFT	Wed, Apr 20, 2011	47.13	47.40	46.62	46.95
2116	NASDAQ	SAFT	Tue, Apr 19, 2011	47.28	47.40	46.59	46.77
2115	NASDAQ	SAFT	Mon, Apr 18, 2011	47.10	48.21	46.41	47.01
2114	NASDAQ	SAFT	Fri, Apr 15, 2011	46.99	47.55	46.99	47.49
2113	NASDAQ	SAFT	Thu, Apr 14, 2011	46.73	47.47	46.73	47.15
2112	NASDAQ	SAFT	Wed, Apr 13, 2011	47.30	47.30	46.35	47.11
2111	NASDAQ	SAFT	Tue, Apr 12, 2011	47.15	47.75	46.92	46.92
2110	NASDAQ	SAFT	Mon, Apr 11, 2011	47.20	47.59	46.97	47.14
2109	NASDAQ	SAFT	Fri, Apr 8, 2011	47.62	47.84	46.76	47.12
2108	NASDAQ	SAFT	Thu, Apr 7, 2011	47.54	47.80	47.25	47.42
2107	NASDAQ	SAFT	Wed, Apr 6, 2011	47.35	47.71	47.34	47.34
2106	NASDAQ	SAFT	Tue, Apr 5, 2011	47.29	47.68	47.15	47.20
2105	NASDAQ	SAFT	Mon, Apr 4, 2011	46.64	47.38	46.64	47.25
2104	NASDAQ	SAFT	Fri, Apr 1, 2011	46.29	46.74	46.11	46.46
2103	NASDAQ	SAFT	Thu, Mar 31, 2011	46.01	46.29	45.98	46.11
2102	NASDAQ	SAFT	Wed, Mar 30, 2011	45.76	46.20	45.43	45.88
2101	NASDAQ	SAFT	Tue, Mar 29, 2011	44.57	45.50	44.57	45.30
2100	NASDAQ	SAFT	Mon, Mar 28, 2011	44.95	45.09	44.65	44.66
2099	NASDAQ	SAFT	Fri, Mar 25, 2011	44.83	45.20	44.78	44.80
2098	NASDAQ	SAFT	Thu, Mar 24, 2011	44.97	45.00	44.75	44.82
2097	NASDAQ	SAFT	Wed, Mar 23, 2011	44.41	45.04	44.41	44.94
2096	NASDAQ	SAFT	Tue, Mar 22, 2011	45.01	45.15	44.81	44.88
2095	NASDAQ	SAFT	Mon, Mar 21, 2011	44.18	45.10	44.13	45.08
2094	NASDAQ	SAFT	Fri, Mar 18, 2011	45.08	45.64	44.00	44.05
2093	NASDAQ	SAFT	Thu, Mar 17, 2011	45.46	45.49	44.62	44.71
2092	NASDAQ	SAFT	Wed, Mar 16, 2011	45.16	45.58	44.71	44.74
2091	NASDAQ	SAFT	Tue, Mar 15, 2011	44.51	45.55	44.51	45.00
2090	NASDAQ	SAFT	Mon, Mar 14, 2011	45.47	46.14	45.25	45.50
2089	NASDAQ	SAFT	Fri, Mar 11, 2011	45.77	46.26	44.66	45.81
2088	NASDAQ	SAFT	Thu, Mar 10, 2011	47.00	47.00	45.51	45.80
2087	NASDAQ	SAFT	Wed, Mar 9, 2011	47.96	47.96	47.27	47.35
2086	NASDAQ	SAFT	Tue, Mar 8, 2011	47.26	48.03	46.21	47.76
2085	NASDAQ	SAFT	Mon, Mar 7, 2011	47.89	47.95	46.90	47.07
2084	NASDAQ	SAFT	Fri, Mar 4, 2011	48.09	48.34	47.48	47.98
2083	NASDAQ	SAFT	Thu, Mar 3, 2011	47.98	48.70	47.70	48.20
2082	NASDAQ	SAFT	Wed, Mar 2, 2011	48.04	48.59	47.32	47.56
2081	NASDAQ	SAFT	Tue, Mar 1, 2011	48.39	48.50	47.56	47.90
2080	NASDAQ	SAFT	Mon, Feb 28, 2011	48.42	48.71	47.90	48.12
2079	NASDAQ	SAFT	Fri, Feb 25, 2011	46.95	48.27	46.95	48.20
2078	NASDAQ	SAFT	Thu, Feb 24, 2011	47.26	47.72	46.69	47.53
2077	NASDAQ	SAFT	Wed, Feb 23, 2011	48.05	48.18	47.13	47.30
2076	NASDAQ	SAFT	Tue, Feb 22, 2011	49.15	49.35	47.90	47.99
2075	NASDAQ	SAFT	Fri, Feb 18, 2011	49.48	49.79	48.95	49.38
2074	NASDAQ	SAFT	Thu, Feb 17, 2011	49.21	49.50	48.94	49.34
2073	NASDAQ	SAFT	Wed, Feb 16, 2011	49.06	49.40	48.42	49.25
2072	NASDAQ	SAFT	Tue, Feb 15, 2011	49.30	49.48	48.73	48.73
2071	NASDAQ	SAFT	Mon, Feb 14, 2011	49.64	49.96	49.16	49.40
2070	NASDAQ	SAFT	Fri, Feb 11, 2011	48.89	49.85	48.89	49.75
2069	NASDAQ	SAFT	Thu, Feb 10, 2011	48.60	49.14	48.60	49.14
2068	NASDAQ	SAFT	Wed, Feb 9, 2011	48.90	49.18	48.46	48.85
2067	NASDAQ	SAFT	Tue, Feb 8, 2011	48.47	49.08	48.41	49.08
2066	NASDAQ	SAFT	Mon, Feb 7, 2011	48.47	48.98	48.41	48.54
2065	NASDAQ	SAFT	Fri, Feb 4, 2011	48.72	48.72	48.02	48.54
2064	NASDAQ	SAFT	Thu, Feb 3, 2011	48.13	48.79	47.50	48.76
2063	NASDAQ	SAFT	Wed, Feb 2, 2011	47.92	48.26	47.85	48.15
2062	NASDAQ	SAFT	Tue, Feb 1, 2011	47.70	48.21	47.41	48.14
2061	NASDAQ	SAFT	Mon, Jan 31, 2011	49.01	49.08	47.43	47.59
2060	NASDAQ	SAFT	Fri, Jan 28, 2011	49.72	49.72	48.42	48.68
2059	NASDAQ	SAFT	Thu, Jan 27, 2011	49.77	49.99	49.66	49.83
2058	NASDAQ	SAFT	Wed, Jan 26, 2011	49.72	50.10	49.57	49.85
2057	NASDAQ	SAFT	Tue, Jan 25, 2011	49.18	49.65	49.04	49.58
2056	NASDAQ	SAFT	Mon, Jan 24, 2011	48.14	49.48	48.14	49.20
2055	NASDAQ	SAFT	Fri, Jan 21, 2011	48.92	48.92	48.19	48.23
2054	NASDAQ	SAFT	Thu, Jan 20, 2011	48.40	48.89	48.40	48.64
2053	NASDAQ	SAFT	Wed, Jan 19, 2011	49.21	49.21	48.41	48.60
2052	NASDAQ	SAFT	Tue, Jan 18, 2011	49.00	49.48	49.00	49.38
2051	NASDAQ	SAFT	Fri, Jan 14, 2011	49.18	49.26	48.92	49.14
2050	NASDAQ	SAFT	Thu, Jan 13, 2011	49.22	49.44	49.00	49.24
2049	NASDAQ	SAFT	Wed, Jan 12, 2011	49.64	49.64	49.06	49.24
2048	NASDAQ	SAFT	Tue, Jan 11, 2011	49.38	49.79	48.94	49.20
2047	NASDAQ	SAFT	Mon, Jan 10, 2011	49.12	49.38	48.89	49.07
2046	NASDAQ	SAFT	Fri, Jan 7, 2011	49.62	49.62	48.63	49.16
2045	NASDAQ	SAFT	Thu, Jan 6, 2011	49.31	49.95	48.99	49.40
2044	NASDAQ	SAFT	Wed, Jan 5, 2011	48.50	49.57	48.50	49.43
2043	NASDAQ	SAFT	Tue, Jan 4, 2011	49.67	49.95	48.13	48.41
2042	NASDAQ	SAFT	Mon, Jan 3, 2011	47.94	49.60	47.94	49.39
2041	NASDAQ	SAFT	Fri, Dec 31, 2010	47.95	48.63	47.50	47.72
2040	NASDAQ	SAFT	Thu, Dec 30, 2010	48.43	48.46	48.08	48.08
2039	NASDAQ	SAFT	Wed, Dec 29, 2010	48.51	48.75	48.19	48.33
2038	NASDAQ	SAFT	Tue, Dec 28, 2010	49.38	49.47	48.46	48.53
2037	NASDAQ	SAFT	Mon, Dec 27, 2010	48.91	49.61	48.77	49.36
2036	NASDAQ	SAFT	Thu, Dec 23, 2010	49.26	49.95	48.99	49.08
2035	NASDAQ	SAFT	Wed, Dec 22, 2010	48.94	49.31	48.65	49.03
2034	NASDAQ	SAFT	Tue, Dec 21, 2010	48.33	48.84	48.10	48.77
2033	NASDAQ	SAFT	Mon, Dec 20, 2010	48.00	48.57	47.75	48.14
2032	NASDAQ	SAFT	Fri, Dec 17, 2010	47.71	47.83	47.09	47.74
2031	NASDAQ	SAFT	Thu, Dec 16, 2010	47.16	47.68	46.95	47.54
2030	NASDAQ	SAFT	Wed, Dec 15, 2010	46.85	47.40	46.85	47.06
2029	NASDAQ	SAFT	Tue, Dec 14, 2010	46.95	47.19	46.64	46.77
2028	NASDAQ	SAFT	Mon, Dec 13, 2010	46.98	47.10	46.73	46.75
2027	NASDAQ	SAFT	Fri, Dec 10, 2010	47.06	47.06	46.18	47.00
2026	NASDAQ	SAFT	Thu, Dec 9, 2010	47.59	47.68	46.82	46.85
2025	NASDAQ	SAFT	Wed, Dec 8, 2010	47.50	47.68	46.89	47.14
2024	NASDAQ	SAFT	Tue, Dec 7, 2010	47.99	47.99	46.85	47.33
2023	NASDAQ	SAFT	Mon, Dec 6, 2010	47.44	47.68	46.77	47.51
2022	NASDAQ	SAFT	Fri, Dec 3, 2010	47.05	47.50	46.70	47.40
2021	NASDAQ	SAFT	Thu, Dec 2, 2010	47.56	47.57	46.93	47.44
2020	NASDAQ	SAFT	Wed, Dec 1, 2010	47.52	47.70	46.88	47.39
2019	NASDAQ	SAFT	Tue, Nov 30, 2010	46.47	47.01	45.71	46.81
2018	NASDAQ	SAFT	Mon, Nov 29, 2010	46.24	47.03	46.11	46.97
2017	NASDAQ	SAFT	Fri, Nov 26, 2010	46.73	47.14	46.59	46.79
2016	NASDAQ	SAFT	Wed, Nov 24, 2010	46.26	46.84	45.75	46.83
2015	NASDAQ	SAFT	Tue, Nov 23, 2010	45.32	45.82	45.00	45.77
2014	NASDAQ	SAFT	Mon, Nov 22, 2010	46.14	46.14	45.25	45.77
2013	NASDAQ	SAFT	Fri, Nov 19, 2010	46.15	46.30	45.90	46.25
2012	NASDAQ	SAFT	Thu, Nov 18, 2010	46.04	46.26	45.72	46.05
2011	NASDAQ	SAFT	Wed, Nov 17, 2010	46.11	46.15	45.61	45.84
2010	NASDAQ	SAFT	Tue, Nov 16, 2010	46.31	46.75	45.56	46.06
2009	NASDAQ	SAFT	Mon, Nov 15, 2010	46.65	47.11	46.19	46.68
2008	NASDAQ	SAFT	Fri, Nov 12, 2010	46.78	46.83	46.11	46.37
2007	NASDAQ	SAFT	Thu, Nov 11, 2010	47.39	47.42	46.78	47.23
2006	NASDAQ	SAFT	Wed, Nov 10, 2010	47.43	47.89	47.02	47.74
2005	NASDAQ	SAFT	Tue, Nov 9, 2010	47.90	47.90	46.99	47.18
2004	NASDAQ	SAFT	Mon, Nov 8, 2010	47.87	47.91	47.22	47.68
2003	NASDAQ	SAFT	Fri, Nov 5, 2010	47.80	48.04	47.59	47.92
2002	NASDAQ	SAFT	Thu, Nov 4, 2010	47.50	47.98	47.30	47.97
2001	NASDAQ	SAFT	Wed, Nov 3, 2010	46.61	47.46	46.54	46.82
2000	NASDAQ	SAFT	Tue, Nov 2, 2010	46.95	47.10	45.00	47.01
1999	NASDAQ	SAFT	Mon, Nov 1, 2010	46.80	47.69	46.00	46.32
1998	NASDAQ	SAFT	Fri, Oct 29, 2010	46.22	46.77	46.09	46.46
1997	NASDAQ	SAFT	Thu, Oct 28, 2010	46.38	46.41	46.00	46.19
1996	NASDAQ	SAFT	Wed, Oct 27, 2010	46.17	46.46	45.17	45.90
1995	NASDAQ	SAFT	Tue, Oct 26, 2010	45.75	46.93	45.69	46.55
1994	NASDAQ	SAFT	Mon, Oct 25, 2010	46.11	46.23	45.94	46.10
1993	NASDAQ	SAFT	Fri, Oct 22, 2010	45.67	45.88	45.21	45.75
1992	NASDAQ	SAFT	Thu, Oct 21, 2010	46.43	46.56	45.03	45.54
1991	NASDAQ	SAFT	Wed, Oct 20, 2010	45.65	46.49	45.43	46.08
1990	NASDAQ	SAFT	Tue, Oct 19, 2010	45.40	45.97	45.01	45.40
1989	NASDAQ	SAFT	Mon, Oct 18, 2010	46.52	46.63	45.78	45.97
1988	NASDAQ	SAFT	Fri, Oct 15, 2010	46.27	46.72	45.98	46.27
1987	NASDAQ	SAFT	Thu, Oct 14, 2010	44.95	45.81	44.89	45.81
1986	NASDAQ	SAFT	Wed, Oct 13, 2010	43.96	45.32	43.88	45.05
1985	NASDAQ	SAFT	Tue, Oct 12, 2010	43.66	43.98	43.35	43.74
1984	NASDAQ	SAFT	Mon, Oct 11, 2010	43.74	43.94	43.64	43.67
1983	NASDAQ	SAFT	Fri, Oct 8, 2010	43.41	43.98	43.08	43.65
1982	NASDAQ	SAFT	Thu, Oct 7, 2010	43.50	43.50	42.75	43.27
1981	NASDAQ	SAFT	Wed, Oct 6, 2010	43.08	43.37	42.91	43.14
1980	NASDAQ	SAFT	Tue, Oct 5, 2010	42.54	43.10	42.11	43.00
1979	NASDAQ	SAFT	Mon, Oct 4, 2010	42.06	42.44	42.06	42.20
1978	NASDAQ	SAFT	Fri, Oct 1, 2010	42.40	42.40	41.92	42.29
1977	NASDAQ	SAFT	Thu, Sep 30, 2010	42.54	42.63	41.91	42.02
1976	NASDAQ	SAFT	Wed, Sep 29, 2010	42.08	42.50	42.03	42.14
1975	NASDAQ	SAFT	Tue, Sep 28, 2010	42.49	42.64	41.90	42.37
1974	NASDAQ	SAFT	Mon, Sep 27, 2010	42.58	42.61	41.99	42.26
1973	NASDAQ	SAFT	Fri, Sep 24, 2010	42.48	42.61	42.06	42.52
1972	NASDAQ	SAFT	Thu, Sep 23, 2010	42.46	42.74	41.79	41.90
1971	NASDAQ	SAFT	Wed, Sep 22, 2010	42.82	43.00	42.52	42.88
1970	NASDAQ	SAFT	Tue, Sep 21, 2010	43.67	43.67	42.95	43.02
1969	NASDAQ	SAFT	Mon, Sep 20, 2010	43.00	43.95	42.77	43.82
1968	NASDAQ	SAFT	Fri, Sep 17, 2010	43.07	43.76	42.72	42.94
1967	NASDAQ	SAFT	Thu, Sep 16, 2010	42.87	42.98	42.56	42.60
1966	NASDAQ	SAFT	Wed, Sep 15, 2010	42.19	42.89	42.19	42.82
1965	NASDAQ	SAFT	Tue, Sep 14, 2010	42.59	42.59	42.10	42.27
1964	NASDAQ	SAFT	Mon, Sep 13, 2010	42.33	42.75	42.24	42.63
1963	NASDAQ	SAFT	Fri, Sep 10, 2010	42.27	42.46	41.69	41.84
1962	NASDAQ	SAFT	Thu, Sep 9, 2010	42.13	42.13	41.54	42.06
1961	NASDAQ	SAFT	Wed, Sep 8, 2010	41.57	41.88	41.34	41.59
1960	NASDAQ	SAFT	Tue, Sep 7, 2010	42.19	42.19	41.42	41.55
1959	NASDAQ	SAFT	Fri, Sep 3, 2010	42.23	42.43	41.78	42.18
1958	NASDAQ	SAFT	Thu, Sep 2, 2010	42.17	42.31	41.57	41.78
1957	NASDAQ	SAFT	Wed, Sep 1, 2010	41.39	42.30	41.36	42.00
1956	NASDAQ	SAFT	Tue, Aug 31, 2010	40.11	41.06	40.11	40.79
1955	NASDAQ	SAFT	Mon, Aug 30, 2010	41.11	41.11	40.01	40.11
1954	NASDAQ	SAFT	Fri, Aug 27, 2010	41.29	41.62	41.07	41.60
1953	NASDAQ	SAFT	Thu, Aug 26, 2010	41.21	41.28	40.68	40.88
1952	NASDAQ	SAFT	Wed, Aug 25, 2010	40.81	41.21	40.51	41.14
1951	NASDAQ	SAFT	Tue, Aug 24, 2010	40.25	41.31	39.88	40.95
1950	NASDAQ	SAFT	Mon, Aug 23, 2010	41.03	41.17	40.69	40.75
1949	NASDAQ	SAFT	Fri, Aug 20, 2010	40.50	40.90	40.30	40.77
1948	NASDAQ	SAFT	Thu, Aug 19, 2010	41.70	41.71	40.77	40.77
1947	NASDAQ	SAFT	Wed, Aug 18, 2010	41.50	42.07	40.93	41.76
1946	NASDAQ	SAFT	Tue, Aug 17, 2010	41.95	42.29	41.36	41.73
1945	NASDAQ	SAFT	Mon, Aug 16, 2010	41.15	41.68	40.82	41.56
1944	NASDAQ	SAFT	Fri, Aug 13, 2010	41.38	41.71	41.05	41.43
1943	NASDAQ	SAFT	Thu, Aug 12, 2010	40.27	41.56	40.27	41.56
1942	NASDAQ	SAFT	Wed, Aug 11, 2010	40.96	41.30	40.20	40.98
1941	NASDAQ	SAFT	Tue, Aug 10, 2010	41.74	42.25	41.29	41.73
1940	NASDAQ	SAFT	Mon, Aug 9, 2010	41.37	42.41	41.19	42.10
1939	NASDAQ	SAFT	Fri, Aug 6, 2010	41.18	41.73	40.42	41.05
1938	NASDAQ	SAFT	Thu, Aug 5, 2010	40.23	41.83	40.23	41.65
1937	NASDAQ	SAFT	Wed, Aug 4, 2010	39.76	40.61	39.56	39.98
1936	NASDAQ	SAFT	Tue, Aug 3, 2010	39.55	40.39	39.40	39.47
1935	NASDAQ	SAFT	Mon, Aug 2, 2010	39.88	40.05	39.57	39.75
1934	NASDAQ	SAFT	Fri, Jul 30, 2010	39.14	39.57	39.11	39.20
1933	NASDAQ	SAFT	Thu, Jul 29, 2010	39.91	40.10	39.43	39.66
1932	NASDAQ	SAFT	Wed, Jul 28, 2010	40.29	40.45	39.63	39.64
1931	NASDAQ	SAFT	Tue, Jul 27, 2010	40.19	40.48	39.93	40.20
1930	NASDAQ	SAFT	Mon, Jul 26, 2010	39.63	40.17	39.28	40.13
1929	NASDAQ	SAFT	Fri, Jul 23, 2010	38.92	39.64	38.92	39.61
1928	NASDAQ	SAFT	Thu, Jul 22, 2010	38.98	39.21	38.67	39.19
1927	NASDAQ	SAFT	Wed, Jul 21, 2010	39.40	39.46	38.43	38.47
1926	NASDAQ	SAFT	Tue, Jul 20, 2010	38.37	39.14	37.99	39.08
1925	NASDAQ	SAFT	Mon, Jul 19, 2010	38.75	39.06	38.44	38.86
1924	NASDAQ	SAFT	Fri, Jul 16, 2010	38.77	39.25	38.47	38.49
1923	NASDAQ	SAFT	Thu, Jul 15, 2010	39.50	39.54	38.44	39.09
1922	NASDAQ	SAFT	Wed, Jul 14, 2010	39.43	39.43	39.02	39.17
1921	NASDAQ	SAFT	Tue, Jul 13, 2010	39.00	39.66	38.83	39.49
1920	NASDAQ	SAFT	Mon, Jul 12, 2010	38.71	38.88	38.40	38.47
1919	NASDAQ	SAFT	Fri, Jul 9, 2010	38.45	38.86	38.32	38.75
1918	NASDAQ	SAFT	Thu, Jul 8, 2010	38.46	38.58	38.04	38.42
1917	NASDAQ	SAFT	Wed, Jul 7, 2010	37.55	38.11	37.17	38.08
1916	NASDAQ	SAFT	Tue, Jul 6, 2010	38.03	38.03	37.12	37.28
1915	NASDAQ	SAFT	Fri, Jul 2, 2010	37.58	37.70	37.37	37.48
1914	NASDAQ	SAFT	Thu, Jul 1, 2010	37.12	37.55	36.75	37.31
1913	NASDAQ	SAFT	Wed, Jun 30, 2010	37.57	37.74	36.99	37.02
1912	NASDAQ	SAFT	Tue, Jun 29, 2010	37.39	37.90	37.23	37.45
1911	NASDAQ	SAFT	Mon, Jun 28, 2010	38.39	38.53	37.97	38.00
1910	NASDAQ	SAFT	Fri, Jun 25, 2010	37.72	38.59	37.49	38.57
1909	NASDAQ	SAFT	Thu, Jun 24, 2010	37.47	38.09	37.40	37.41
1908	NASDAQ	SAFT	Wed, Jun 23, 2010	37.61	38.13	37.56	37.80
1907	NASDAQ	SAFT	Tue, Jun 22, 2010	37.98	38.35	37.74	37.75
1906	NASDAQ	SAFT	Mon, Jun 21, 2010	38.65	38.65	37.50	37.76
1905	NASDAQ	SAFT	Fri, Jun 18, 2010	38.57	38.57	37.78	38.31
1904	NASDAQ	SAFT	Thu, Jun 17, 2010	38.34	38.48	37.96	38.31
1903	NASDAQ	SAFT	Wed, Jun 16, 2010	37.78	38.24	37.68	38.14
1902	NASDAQ	SAFT	Tue, Jun 15, 2010	37.64	38.13	37.33	38.07
1901	NASDAQ	SAFT	Mon, Jun 14, 2010	37.07	37.64	36.95	37.31
1900	NASDAQ	SAFT	Fri, Jun 11, 2010	36.34	37.09	36.34	37.02
1899	NASDAQ	SAFT	Thu, Jun 10, 2010	36.66	36.81	36.03	36.80
1898	NASDAQ	SAFT	Wed, Jun 9, 2010	36.54	36.54	35.99	36.13
1897	NASDAQ	SAFT	Tue, Jun 8, 2010	35.78	36.41	35.03	36.14
1896	NASDAQ	SAFT	Mon, Jun 7, 2010	35.98	36.21	35.54	35.56
1895	NASDAQ	SAFT	Fri, Jun 4, 2010	35.59	35.96	35.38	35.67
1894	NASDAQ	SAFT	Thu, Jun 3, 2010	36.28	36.79	36.00	36.40
1893	NASDAQ	SAFT	Wed, Jun 2, 2010	35.64	36.61	35.31	36.36
1892	NASDAQ	SAFT	Tue, Jun 1, 2010	35.77	36.12	35.32	35.32
1891	NASDAQ	SAFT	Fri, May 28, 2010	36.73	36.97	36.07	36.13
1890	NASDAQ	SAFT	Thu, May 27, 2010	35.42	36.75	35.16	36.74
1889	NASDAQ	SAFT	Wed, May 26, 2010	35.20	35.89	34.90	35.43
1888	NASDAQ	SAFT	Tue, May 25, 2010	34.23	35.27	34.21	35.02
1887	NASDAQ	SAFT	Mon, May 24, 2010	36.08	36.08	35.00	35.07
1886	NASDAQ	SAFT	Fri, May 21, 2010	35.25	36.56	34.17	36.00
1885	NASDAQ	SAFT	Thu, May 20, 2010	36.22	36.50	35.28	35.30
1884	NASDAQ	SAFT	Wed, May 19, 2010	36.63	37.02	36.29	36.79
1883	NASDAQ	SAFT	Tue, May 18, 2010	37.40	37.41	36.54	36.85
1882	NASDAQ	SAFT	Mon, May 17, 2010	37.76	37.76	36.28	36.92
1881	NASDAQ	SAFT	Fri, May 14, 2010	37.70	37.70	37.25	37.61
1880	NASDAQ	SAFT	Thu, May 13, 2010	38.17	38.17	37.60	37.97
1879	NASDAQ	SAFT	Wed, May 12, 2010	37.76	38.44	37.42	38.35
1878	NASDAQ	SAFT	Tue, May 11, 2010	36.84	37.72	36.84	37.54
1877	NASDAQ	SAFT	Mon, May 10, 2010	37.41	37.53	36.63	37.17
1876	NASDAQ	SAFT	Fri, May 7, 2010	36.90	37.34	36.04	36.19
1875	NASDAQ	SAFT	Thu, May 6, 2010	37.06	38.48	36.48	37.02
1874	NASDAQ	SAFT	Wed, May 5, 2010	37.09	37.65	37.05	37.19
1873	NASDAQ	SAFT	Tue, May 4, 2010	37.55	37.67	37.05	37.34
1872	NASDAQ	SAFT	Mon, May 3, 2010	37.37	38.05	37.20	38.00
1871	NASDAQ	SAFT	Fri, Apr 30, 2010	38.45	38.48	37.27	37.29
1870	NASDAQ	SAFT	Thu, Apr 29, 2010	38.07	38.73	37.72	38.56
1869	NASDAQ	SAFT	Wed, Apr 28, 2010	37.84	38.19	37.49	37.72
1868	NASDAQ	SAFT	Tue, Apr 27, 2010	37.93	38.33	37.50	37.50
1867	NASDAQ	SAFT	Mon, Apr 26, 2010	37.96	38.32	37.90	37.99
1866	NASDAQ	SAFT	Fri, Apr 23, 2010	38.14	38.28	37.97	38.04
1865	NASDAQ	SAFT	Thu, Apr 22, 2010	37.75	38.43	37.70	38.30
1864	NASDAQ	SAFT	Wed, Apr 21, 2010	38.00	38.35	37.88	38.25
1863	NASDAQ	SAFT	Tue, Apr 20, 2010	37.73	38.17	37.31	38.14
1862	NASDAQ	SAFT	Mon, Apr 19, 2010	37.04	37.73	37.04	37.63
1861	NASDAQ	SAFT	Fri, Apr 16, 2010	37.75	37.78	37.22	37.31
1860	NASDAQ	SAFT	Thu, Apr 15, 2010	37.87	37.96	37.26	37.76
1859	NASDAQ	SAFT	Wed, Apr 14, 2010	37.46	37.89	37.05	37.80
1858	NASDAQ	SAFT	Tue, Apr 13, 2010	37.55	37.55	36.88	37.26
1857	NASDAQ	SAFT	Mon, Apr 12, 2010	37.54	37.63	37.39	37.61
1856	NASDAQ	SAFT	Fri, Apr 9, 2010	37.61	38.12	37.25	37.56
1855	NASDAQ	SAFT	Thu, Apr 8, 2010	37.65	37.94	37.52	37.68
1854	NASDAQ	SAFT	Wed, Apr 7, 2010	37.54	38.06	37.54	37.80
1853	NASDAQ	SAFT	Tue, Apr 6, 2010	37.64	37.99	37.64	37.70
1852	NASDAQ	SAFT	Mon, Apr 5, 2010	37.97	37.97	37.61	37.94
1851	NASDAQ	SAFT	Thu, Apr 1, 2010	37.79	38.06	37.50	37.69
1850	NASDAQ	SAFT	Wed, Mar 31, 2010	37.65	38.23	37.61	37.67
1849	NASDAQ	SAFT	Tue, Mar 30, 2010	37.98	37.99	37.64	37.76
1848	NASDAQ	SAFT	Mon, Mar 29, 2010	38.14	38.14	37.72	37.82
1847	NASDAQ	SAFT	Fri, Mar 26, 2010	38.06	38.24	37.86	37.97
1846	NASDAQ	SAFT	Thu, Mar 25, 2010	37.93	38.26	37.60	37.84
1845	NASDAQ	SAFT	Wed, Mar 24, 2010	38.09	38.17	37.72	37.72
1844	NASDAQ	SAFT	Tue, Mar 23, 2010	37.76	38.22	37.61	38.09
1843	NASDAQ	SAFT	Mon, Mar 22, 2010	37.42	38.11	37.42	38.05
1842	NASDAQ	SAFT	Fri, Mar 19, 2010	38.17	38.18	37.55	37.80
1841	NASDAQ	SAFT	Thu, Mar 18, 2010	38.09	38.24	37.81	37.95
1840	NASDAQ	SAFT	Wed, Mar 17, 2010	37.74	38.29	37.55	38.00
1839	NASDAQ	SAFT	Tue, Mar 16, 2010	37.29	37.60	37.12	37.55
1838	NASDAQ	SAFT	Mon, Mar 15, 2010	37.53	37.80	37.11	37.26
1837	NASDAQ	SAFT	Fri, Mar 12, 2010	37.93	37.93	37.41	37.65
1836	NASDAQ	SAFT	Thu, Mar 11, 2010	37.55	37.94	37.04	37.69
1835	NASDAQ	SAFT	Wed, Mar 10, 2010	38.63	39.21	37.19	37.97
1834	NASDAQ	SAFT	Tue, Mar 9, 2010	39.10	39.41	38.28	38.78
1833	NASDAQ	SAFT	Mon, Mar 8, 2010	39.30	39.42	39.06	39.20
1832	NASDAQ	SAFT	Fri, Mar 5, 2010	38.92	39.31	38.80	39.20
1831	NASDAQ	SAFT	Thu, Mar 4, 2010	38.59	38.91	38.36	38.85
1830	NASDAQ	SAFT	Wed, Mar 3, 2010	38.18	38.59	38.00	38.39
1829	NASDAQ	SAFT	Tue, Mar 2, 2010	38.00	38.20	37.74	38.00
1828	NASDAQ	SAFT	Mon, Mar 1, 2010	37.47	38.36	37.20	37.89
1827	NASDAQ	SAFT	Fri, Feb 26, 2010	36.89	37.34	36.45	37.14
1826	NASDAQ	SAFT	Thu, Feb 25, 2010	36.39	37.04	36.39	36.89
1825	NASDAQ	SAFT	Wed, Feb 24, 2010	37.00	37.31	36.69	37.10
1824	NASDAQ	SAFT	Tue, Feb 23, 2010	36.68	37.14	36.41	36.79
1823	NASDAQ	SAFT	Mon, Feb 22, 2010	36.29	36.73	35.71	36.71
1822	NASDAQ	SAFT	Fri, Feb 19, 2010	35.92	36.35	35.90	36.26
1821	NASDAQ	SAFT	Thu, Feb 18, 2010	35.24	36.00	35.24	35.91
1820	NASDAQ	SAFT	Wed, Feb 17, 2010	35.43	35.43	35.00	35.38
1819	NASDAQ	SAFT	Tue, Feb 16, 2010	34.98	35.25	34.56	35.24
1818	NASDAQ	SAFT	Fri, Feb 12, 2010	34.54	35.03	34.43	35.00
1817	NASDAQ	SAFT	Thu, Feb 11, 2010	34.24	34.77	33.72	34.73
1816	NASDAQ	SAFT	Wed, Feb 10, 2010	34.19	34.42	33.85	34.36
1815	NASDAQ	SAFT	Tue, Feb 9, 2010	34.30	34.40	33.94	34.23
1814	NASDAQ	SAFT	Mon, Feb 8, 2010	34.20	34.20	33.75	33.83
1813	NASDAQ	SAFT	Fri, Feb 5, 2010	34.08	34.30	33.79	34.30
1812	NASDAQ	SAFT	Thu, Feb 4, 2010	34.56	34.72	34.09	34.10
1811	NASDAQ	SAFT	Wed, Feb 3, 2010	34.83	35.00	34.44	34.73
1810	NASDAQ	SAFT	Tue, Feb 2, 2010	35.11	35.25	34.75	34.87
1809	NASDAQ	SAFT	Mon, Feb 1, 2010	35.03	35.41	34.81	35.16
1808	NASDAQ	SAFT	Fri, Jan 29, 2010	35.18	35.46	34.85	35.00
1807	NASDAQ	SAFT	Thu, Jan 28, 2010	35.63	35.63	34.74	35.15
1806	NASDAQ	SAFT	Wed, Jan 27, 2010	34.46	35.92	34.46	35.49
1805	NASDAQ	SAFT	Tue, Jan 26, 2010	34.95	35.70	34.54	34.64
1804	NASDAQ	SAFT	Mon, Jan 25, 2010	35.21	35.21	34.65	34.97
1803	NASDAQ	SAFT	Fri, Jan 22, 2010	35.08	35.65	34.62	34.91
1802	NASDAQ	SAFT	Thu, Jan 21, 2010	35.70	35.72	34.69	35.01
1801	NASDAQ	SAFT	Wed, Jan 20, 2010	35.83	36.12	35.06	35.57
1800	NASDAQ	SAFT	Tue, Jan 19, 2010	35.97	36.34	35.83	36.15
1799	NASDAQ	SAFT	Fri, Jan 15, 2010	36.28	36.28	35.03	35.82
1798	NASDAQ	SAFT	Thu, Jan 14, 2010	36.11	36.26	35.96	36.10
1797	NASDAQ	SAFT	Wed, Jan 13, 2010	36.28	36.28	35.93	35.99
1796	NASDAQ	SAFT	Tue, Jan 12, 2010	35.71	36.23	35.71	36.10
1795	NASDAQ	SAFT	Mon, Jan 11, 2010	36.44	36.44	35.77	36.00
1794	NASDAQ	SAFT	Fri, Jan 8, 2010	36.25	36.38	35.88	36.36
1793	NASDAQ	SAFT	Thu, Jan 7, 2010	35.83	36.30	35.66	36.29
1792	NASDAQ	SAFT	Wed, Jan 6, 2010	36.50	36.78	35.94	36.03
1791	NASDAQ	SAFT	Tue, Jan 5, 2010	37.09	37.09	36.16	36.44
1790	NASDAQ	SAFT	Mon, Jan 4, 2010	36.83	37.13	36.47	37.03
1789	NASDAQ	SAFT	Thu, Dec 31, 2009	36.56	36.80	36.22	36.23
1788	NASDAQ	SAFT	Wed, Dec 30, 2009	36.38	36.84	36.36	36.60
1787	NASDAQ	SAFT	Tue, Dec 29, 2009	37.08	37.08	36.33	36.63
1786	NASDAQ	SAFT	Mon, Dec 28, 2009	37.10	37.10	36.64	36.89
1785	NASDAQ	SAFT	Thu, Dec 24, 2009	37.03	37.14	36.88	37.01
1784	NASDAQ	SAFT	Wed, Dec 23, 2009	36.81	37.06	36.63	36.96
1783	NASDAQ	SAFT	Tue, Dec 22, 2009	36.72	37.05	36.18	36.63
1782	NASDAQ	SAFT	Mon, Dec 21, 2009	36.70	37.06	36.44	36.55
1781	NASDAQ	SAFT	Fri, Dec 18, 2009	36.69	36.95	36.02	36.59
1780	NASDAQ	SAFT	Thu, Dec 17, 2009	36.72	37.13	36.17	36.32
1779	NASDAQ	SAFT	Wed, Dec 16, 2009	36.48	37.07	36.38	37.05
1778	NASDAQ	SAFT	Tue, Dec 15, 2009	36.40	36.60	35.96	36.20
1777	NASDAQ	SAFT	Mon, Dec 14, 2009	36.48	36.48	36.26	36.39
1776	NASDAQ	SAFT	Fri, Dec 11, 2009	36.12	36.39	35.72	36.18
1775	NASDAQ	SAFT	Thu, Dec 10, 2009	36.25	36.49	35.53	35.84
1774	NASDAQ	SAFT	Wed, Dec 9, 2009	36.28	36.41	35.77	36.20
1773	NASDAQ	SAFT	Tue, Dec 8, 2009	36.38	36.68	36.01	36.26
1772	NASDAQ	SAFT	Mon, Dec 7, 2009	36.52	37.03	36.26	36.53
1771	NASDAQ	SAFT	Fri, Dec 4, 2009	36.45	36.74	36.01	36.49
1770	NASDAQ	SAFT	Thu, Dec 3, 2009	36.72	36.99	35.64	35.72
1769	NASDAQ	SAFT	Wed, Dec 2, 2009	36.26	37.02	36.21	36.51
1768	NASDAQ	SAFT	Tue, Dec 1, 2009	36.02	36.59	35.82	36.40
1767	NASDAQ	SAFT	Mon, Nov 30, 2009	35.01	35.70	34.80	35.62
1766	NASDAQ	SAFT	Fri, Nov 27, 2009	35.15	36.41	34.90	34.90
1765	NASDAQ	SAFT	Wed, Nov 25, 2009	36.97	37.11	36.31	36.31
1764	NASDAQ	SAFT	Tue, Nov 24, 2009	37.58	37.58	36.71	36.97
1763	NASDAQ	SAFT	Mon, Nov 23, 2009	36.65	37.71	36.59	37.37
1762	NASDAQ	SAFT	Fri, Nov 20, 2009	35.44	36.34	35.44	36.15
1761	NASDAQ	SAFT	Thu, Nov 19, 2009	36.24	36.74	35.60	35.61
1760	NASDAQ	SAFT	Wed, Nov 18, 2009	36.19	36.56	35.97	36.44
1759	NASDAQ	SAFT	Tue, Nov 17, 2009	35.97	36.30	35.77	36.08
1758	NASDAQ	SAFT	Mon, Nov 16, 2009	35.58	36.10	35.34	36.03
1757	NASDAQ	SAFT	Fri, Nov 13, 2009	35.25	35.46	34.81	35.18
1756	NASDAQ	SAFT	Thu, Nov 12, 2009	35.40	35.74	34.87	35.02
1755	NASDAQ	SAFT	Wed, Nov 11, 2009	35.86	36.04	35.38	35.54
1754	NASDAQ	SAFT	Tue, Nov 10, 2009	35.63	36.21	35.37	35.42
1753	NASDAQ	SAFT	Mon, Nov 9, 2009	35.46	36.03	35.45	35.90
1752	NASDAQ	SAFT	Fri, Nov 6, 2009	34.72	35.43	34.72	35.17
1751	NASDAQ	SAFT	Thu, Nov 5, 2009	34.24	35.18	34.20	35.04
1750	NASDAQ	SAFT	Wed, Nov 4, 2009	34.98	35.24	34.01	34.02
1749	NASDAQ	SAFT	Tue, Nov 3, 2009	33.26	34.67	33.26	34.67
1748	NASDAQ	SAFT	Mon, Nov 2, 2009	33.53	34.15	32.74	33.41
1747	NASDAQ	SAFT	Fri, Oct 30, 2009	33.83	33.89	32.95	33.47
1746	NASDAQ	SAFT	Thu, Oct 29, 2009	33.67	34.13	33.20	33.95
1745	NASDAQ	SAFT	Wed, Oct 28, 2009	33.91	34.15	33.21	33.34
1744	NASDAQ	SAFT	Tue, Oct 27, 2009	33.96	34.33	33.69	33.86
1743	NASDAQ	SAFT	Mon, Oct 26, 2009	34.31	34.32	33.52	33.74
1742	NASDAQ	SAFT	Fri, Oct 23, 2009	34.76	34.90	33.90	34.20
1741	NASDAQ	SAFT	Thu, Oct 22, 2009	34.02	34.77	33.82	34.74
1740	NASDAQ	SAFT	Wed, Oct 21, 2009	33.94	34.81	33.85	33.95
1739	NASDAQ	SAFT	Tue, Oct 20, 2009	34.32	34.64	33.80	34.14
1738	NASDAQ	SAFT	Mon, Oct 19, 2009	33.95	34.50	33.95	34.37
1737	NASDAQ	SAFT	Fri, Oct 16, 2009	33.55	34.09	33.22	33.75
1736	NASDAQ	SAFT	Thu, Oct 15, 2009	33.47	34.00	33.16	33.93
1735	NASDAQ	SAFT	Wed, Oct 14, 2009	33.69	33.76	33.11	33.62
1734	NASDAQ	SAFT	Tue, Oct 13, 2009	33.46	33.86	33.15	33.30
1733	NASDAQ	SAFT	Mon, Oct 12, 2009	33.87	34.15	33.56	33.60
1732	NASDAQ	SAFT	Fri, Oct 9, 2009	33.60	34.00	32.86	33.87
1731	NASDAQ	SAFT	Thu, Oct 8, 2009	33.83	34.26	33.44	33.52
1730	NASDAQ	SAFT	Wed, Oct 7, 2009	33.03	33.80	33.03	33.68
1729	NASDAQ	SAFT	Tue, Oct 6, 2009	32.96	33.25	32.73	33.25
1728	NASDAQ	SAFT	Mon, Oct 5, 2009	32.92	33.59	32.39	32.67
1727	NASDAQ	SAFT	Fri, Oct 2, 2009	32.31	34.08	32.26	32.66
1726	NASDAQ	SAFT	Thu, Oct 1, 2009	32.90	33.38	32.63	32.63
1725	NASDAQ	SAFT	Wed, Sep 30, 2009	33.72	34.38	32.74	32.92
1724	NASDAQ	SAFT	Tue, Sep 29, 2009	33.94	34.15	33.53	33.60
1723	NASDAQ	SAFT	Mon, Sep 28, 2009	33.27	34.49	33.06	34.01
1722	NASDAQ	SAFT	Fri, Sep 25, 2009	32.45	33.49	32.45	33.19
1721	NASDAQ	SAFT	Thu, Sep 24, 2009	32.16	32.83	32.11	32.53
1720	NASDAQ	SAFT	Wed, Sep 23, 2009	31.94	32.24	31.35	32.10
1719	NASDAQ	SAFT	Tue, Sep 22, 2009	32.51	32.57	31.75	31.79
1718	NASDAQ	SAFT	Mon, Sep 21, 2009	31.76	32.43	31.76	32.32
1717	NASDAQ	SAFT	Fri, Sep 18, 2009	32.28	32.34	31.89	32.08
1716	NASDAQ	SAFT	Thu, Sep 17, 2009	32.23	32.35	31.85	32.17
1715	NASDAQ	SAFT	Wed, Sep 16, 2009	32.18	32.23	31.83	32.14
1714	NASDAQ	SAFT	Tue, Sep 15, 2009	31.91	32.42	31.88	31.98
1713	NASDAQ	SAFT	Mon, Sep 14, 2009	32.07	32.20	31.79	31.99
1712	NASDAQ	SAFT	Fri, Sep 11, 2009	32.75	32.75	32.20	32.25
1711	NASDAQ	SAFT	Thu, Sep 10, 2009	32.73	32.83	32.30	32.70
1710	NASDAQ	SAFT	Wed, Sep 9, 2009	32.21	32.95	32.01	32.73
1709	NASDAQ	SAFT	Tue, Sep 8, 2009	32.41	32.48	31.77	32.25
1708	NASDAQ	SAFT	Fri, Sep 4, 2009	31.54	32.04	31.32	32.04
1707	NASDAQ	SAFT	Thu, Sep 3, 2009	31.14	31.52	30.61	31.45
1706	NASDAQ	SAFT	Wed, Sep 2, 2009	31.70	31.80	30.97	31.02
1705	NASDAQ	SAFT	Tue, Sep 1, 2009	31.93	32.34	31.60	31.71
1704	NASDAQ	SAFT	Mon, Aug 31, 2009	32.10	32.49	31.82	32.13
1703	NASDAQ	SAFT	Fri, Aug 28, 2009	33.19	33.19	32.05	32.39
1702	NASDAQ	SAFT	Thu, Aug 27, 2009	33.39	33.39	32.75	33.09
1701	NASDAQ	SAFT	Wed, Aug 26, 2009	33.48	33.61	33.10	33.30
1700	NASDAQ	SAFT	Tue, Aug 25, 2009	33.55	33.71	33.15	33.39
1699	NASDAQ	SAFT	Mon, Aug 24, 2009	33.56	33.70	33.08	33.30
1698	NASDAQ	SAFT	Fri, Aug 21, 2009	33.31	33.50	33.12	33.38
1697	NASDAQ	SAFT	Thu, Aug 20, 2009	32.86	33.00	32.62	32.84
1696	NASDAQ	SAFT	Wed, Aug 19, 2009	32.46	32.94	32.46	32.84
1695	NASDAQ	SAFT	Tue, Aug 18, 2009	32.81	33.00	32.54	32.78
1694	NASDAQ	SAFT	Mon, Aug 17, 2009	32.20	33.09	32.20	32.65
1693	NASDAQ	SAFT	Fri, Aug 14, 2009	33.11	33.11	32.25	32.86
1692	NASDAQ	SAFT	Thu, Aug 13, 2009	33.04	33.09	32.37	33.06
1691	NASDAQ	SAFT	Wed, Aug 12, 2009	32.98	33.70	32.60	32.69
1690	NASDAQ	SAFT	Tue, Aug 11, 2009	32.90	33.39	32.54	32.85
1689	NASDAQ	SAFT	Mon, Aug 10, 2009	32.82	33.59	32.73	33.20
1688	NASDAQ	SAFT	Fri, Aug 7, 2009	32.98	33.82	32.73	32.87
1687	NASDAQ	SAFT	Thu, Aug 6, 2009	33.14	33.61	32.23	32.39
1686	NASDAQ	SAFT	Wed, Aug 5, 2009	33.10	33.17	32.52	32.89
1685	NASDAQ	SAFT	Tue, Aug 4, 2009	32.60	33.62	32.60	32.98
1684	NASDAQ	SAFT	Mon, Aug 3, 2009	32.72	33.12	32.05	32.94
1683	NASDAQ	SAFT	Fri, Jul 31, 2009	33.00	33.56	32.16	32.26
1682	NASDAQ	SAFT	Thu, Jul 30, 2009	32.95	33.50	32.47	33.06
1681	NASDAQ	SAFT	Wed, Jul 29, 2009	32.70	32.97	32.07	32.67
1680	NASDAQ	SAFT	Tue, Jul 28, 2009	32.59	32.76	32.11	32.60
1679	NASDAQ	SAFT	Mon, Jul 27, 2009	32.61	32.72	32.44	32.72
1678	NASDAQ	SAFT	Fri, Jul 24, 2009	32.34	32.68	32.31	32.50
1677	NASDAQ	SAFT	Thu, Jul 23, 2009	32.30	33.00	32.15	32.51
1676	NASDAQ	SAFT	Wed, Jul 22, 2009	31.80	32.45	31.75	32.34
1675	NASDAQ	SAFT	Tue, Jul 21, 2009	32.06	32.49	31.63	32.12
1674	NASDAQ	SAFT	Mon, Jul 20, 2009	32.07	32.26	31.50	31.98
1673	NASDAQ	SAFT	Fri, Jul 17, 2009	32.14	32.79	31.42	31.80
1672	NASDAQ	SAFT	Thu, Jul 16, 2009	31.58	32.12	31.16	32.05
1671	NASDAQ	SAFT	Wed, Jul 15, 2009	31.23	31.91	30.88	31.70
1670	NASDAQ	SAFT	Tue, Jul 14, 2009	31.17	31.17	30.41	30.61
1669	NASDAQ	SAFT	Mon, Jul 13, 2009	30.61	31.13	30.25	31.10
1668	NASDAQ	SAFT	Fri, Jul 10, 2009	29.05	30.58	29.05	30.22
1667	NASDAQ	SAFT	Thu, Jul 9, 2009	30.54	30.70	30.10	30.36
1666	NASDAQ	SAFT	Wed, Jul 8, 2009	30.60	30.78	29.99	30.25
1665	NASDAQ	SAFT	Tue, Jul 7, 2009	30.69	31.14	30.27	30.29
1664	NASDAQ	SAFT	Mon, Jul 6, 2009	30.10	30.63	30.03	30.55
1663	NASDAQ	SAFT	Thu, Jul 2, 2009	30.91	30.96	30.00	30.13
1662	NASDAQ	SAFT	Wed, Jul 1, 2009	30.90	31.27	30.60	31.15
1661	NASDAQ	SAFT	Tue, Jun 30, 2009	30.33	30.68	29.73	30.56
1660	NASDAQ	SAFT	Mon, Jun 29, 2009	30.33	30.71	29.99	30.16
1659	NASDAQ	SAFT	Fri, Jun 26, 2009	30.35	30.74	29.86	29.92
1658	NASDAQ	SAFT	Thu, Jun 25, 2009	29.00	30.79	29.00	30.61
1657	NASDAQ	SAFT	Wed, Jun 24, 2009	30.10	30.29	29.67	29.87
1656	NASDAQ	SAFT	Tue, Jun 23, 2009	30.73	30.87	29.84	29.91
1655	NASDAQ	SAFT	Mon, Jun 22, 2009	30.73	31.06	30.40	30.53
1654	NASDAQ	SAFT	Fri, Jun 19, 2009	31.61	31.61	30.36	30.88
1653	NASDAQ	SAFT	Thu, Jun 18, 2009	31.14	31.70	30.88	31.06
1652	NASDAQ	SAFT	Wed, Jun 17, 2009	31.53	32.11	31.21	31.27
1651	NASDAQ	SAFT	Tue, Jun 16, 2009	31.76	32.21	31.37	31.51
1650	NASDAQ	SAFT	Mon, Jun 15, 2009	32.20	32.78	31.63	31.89
1649	NASDAQ	SAFT	Fri, Jun 12, 2009	32.39	32.97	32.36	32.73
1648	NASDAQ	SAFT	Thu, Jun 11, 2009	32.27	33.12	32.27	32.58
1647	NASDAQ	SAFT	Wed, Jun 10, 2009	33.06	33.22	31.00	32.27
1646	NASDAQ	SAFT	Tue, Jun 9, 2009	33.63	33.63	32.79	32.86
1645	NASDAQ	SAFT	Mon, Jun 8, 2009	32.62	33.65	32.62	33.34
1644	NASDAQ	SAFT	Fri, Jun 5, 2009	33.47	33.58	32.94	33.23
1643	NASDAQ	SAFT	Thu, Jun 4, 2009	33.32	33.38	32.64	33.05
1642	NASDAQ	SAFT	Wed, Jun 3, 2009	32.51	33.56	32.37	33.01
1641	NASDAQ	SAFT	Tue, Jun 2, 2009	32.22	33.39	31.83	32.91
1640	NASDAQ	SAFT	Mon, Jun 1, 2009	30.48	32.41	30.48	32.29
1639	NASDAQ	SAFT	Fri, May 29, 2009	30.88	31.53	30.70	31.21
1638	NASDAQ	SAFT	Thu, May 28, 2009	30.99	31.29	30.23	30.68
1637	NASDAQ	SAFT	Wed, May 27, 2009	31.65	31.80	31.00	31.04
1636	NASDAQ	SAFT	Tue, May 26, 2009	30.42	31.81	30.42	31.72
1635	NASDAQ	SAFT	Fri, May 22, 2009	30.71	31.21	30.01	30.72
1634	NASDAQ	SAFT	Thu, May 21, 2009	30.57	31.05	30.30	30.60
1633	NASDAQ	SAFT	Wed, May 20, 2009	31.63	31.93	30.75	30.92
1632	NASDAQ	SAFT	Tue, May 19, 2009	31.78	31.79	31.19	31.27
1631	NASDAQ	SAFT	Mon, May 18, 2009	31.78	32.27	31.13	32.15
1630	NASDAQ	SAFT	Fri, May 15, 2009	31.98	32.11	30.93	31.25
1629	NASDAQ	SAFT	Thu, May 14, 2009	31.60	32.76	31.12	32.05
1628	NASDAQ	SAFT	Wed, May 13, 2009	31.59	32.53	31.34	31.39
1627	NASDAQ	SAFT	Tue, May 12, 2009	31.88	32.50	31.48	32.02
1626	NASDAQ	SAFT	Mon, May 11, 2009	32.98	33.22	31.78	31.86
1625	NASDAQ	SAFT	Fri, May 8, 2009	32.66	33.66	32.43	33.60
1624	NASDAQ	SAFT	Thu, May 7, 2009	33.10	33.18	32.05	32.23
1623	NASDAQ	SAFT	Wed, May 6, 2009	32.89	33.05	32.14	32.77
1622	NASDAQ	SAFT	Tue, May 5, 2009	34.13	34.37	32.61	33.14
1621	NASDAQ	SAFT	Mon, May 4, 2009	33.48	34.43	33.17	34.38
1620	NASDAQ	SAFT	Fri, May 1, 2009	33.92	33.92	32.91	33.25
1619	NASDAQ	SAFT	Thu, Apr 30, 2009	34.24	34.24	33.02	33.05
1618	NASDAQ	SAFT	Wed, Apr 29, 2009	33.29	34.36	33.15	34.14
1617	NASDAQ	SAFT	Tue, Apr 28, 2009	32.41	34.02	32.41	33.09
1616	NASDAQ	SAFT	Mon, Apr 27, 2009	32.48	33.46	32.42	32.85
1615	NASDAQ	SAFT	Fri, Apr 24, 2009	33.58	33.96	32.90	33.09
1614	NASDAQ	SAFT	Thu, Apr 23, 2009	33.34	33.54	32.15	33.34
1613	NASDAQ	SAFT	Wed, Apr 22, 2009	33.99	34.61	32.96	33.14
1612	NASDAQ	SAFT	Tue, Apr 21, 2009	32.53	34.62	32.53	34.60
1611	NASDAQ	SAFT	Mon, Apr 20, 2009	33.05	33.58	32.50	32.57
1610	NASDAQ	SAFT	Fri, Apr 17, 2009	34.20	34.34	33.24	33.73
1609	NASDAQ	SAFT	Thu, Apr 16, 2009	34.58	34.79	33.05	34.08
1608	NASDAQ	SAFT	Wed, Apr 15, 2009	32.70	34.43	32.29	34.20
1607	NASDAQ	SAFT	Tue, Apr 14, 2009	33.92	34.26	32.64	32.78
1606	NASDAQ	SAFT	Mon, Apr 13, 2009	33.82	34.81	33.53	34.39
1605	NASDAQ	SAFT	Thu, Apr 9, 2009	34.23	34.36	33.44	34.36
1604	NASDAQ	SAFT	Wed, Apr 8, 2009	33.23	33.57	32.75	33.46
1603	NASDAQ	SAFT	Tue, Apr 7, 2009	32.91	33.59	32.77	32.87
1602	NASDAQ	SAFT	Mon, Apr 6, 2009	33.62	33.80	33.00	33.30
1601	NASDAQ	SAFT	Fri, Apr 3, 2009	33.19	33.99	32.89	33.99
1600	NASDAQ	SAFT	Thu, Apr 2, 2009	32.39	33.48	32.28	33.16
1599	NASDAQ	SAFT	Wed, Apr 1, 2009	30.58	32.03	30.58	31.53
1598	NASDAQ	SAFT	Tue, Mar 31, 2009	30.68	31.37	29.93	31.08
1597	NASDAQ	SAFT	Mon, Mar 30, 2009	30.14	30.61	29.50	30.14
1596	NASDAQ	SAFT	Fri, Mar 27, 2009	31.08	31.55	30.81	30.84
1595	NASDAQ	SAFT	Thu, Mar 26, 2009	32.00	32.05	30.84	31.63
1594	NASDAQ	SAFT	Wed, Mar 25, 2009	29.95	31.50	29.95	31.48
1593	NASDAQ	SAFT	Tue, Mar 24, 2009	32.38	33.63	29.64	30.28
1592	NASDAQ	SAFT	Mon, Mar 23, 2009	31.80	34.34	31.80	33.54
1591	NASDAQ	SAFT	Fri, Mar 20, 2009	33.60	34.36	32.47	32.50
1590	NASDAQ	SAFT	Thu, Mar 19, 2009	33.96	34.32	32.95	33.24
1589	NASDAQ	SAFT	Wed, Mar 18, 2009	32.02	34.02	31.23	34.02
1588	NASDAQ	SAFT	Tue, Mar 17, 2009	29.90	32.11	29.90	32.11
1587	NASDAQ	SAFT	Mon, Mar 16, 2009	31.19	31.70	29.79	30.01
1586	NASDAQ	SAFT	Fri, Mar 13, 2009	29.56	31.15	29.56	31.03
1585	NASDAQ	SAFT	Thu, Mar 12, 2009	28.21	29.95	28.18	29.49
1584	NASDAQ	SAFT	Wed, Mar 11, 2009	29.47	29.88	28.16	28.44
1583	NASDAQ	SAFT	Tue, Mar 10, 2009	29.26	30.30	28.86	29.71
1582	NASDAQ	SAFT	Mon, Mar 9, 2009	28.75	29.58	28.19	28.66
1581	NASDAQ	SAFT	Fri, Mar 6, 2009	28.79	29.50	28.44	29.16
1580	NASDAQ	SAFT	Thu, Mar 5, 2009	29.83	30.37	28.52	28.53
1579	NASDAQ	SAFT	Wed, Mar 4, 2009	29.81	30.88	29.72	30.50
1578	NASDAQ	SAFT	Tue, Mar 3, 2009	31.13	31.13	29.59	29.80
1577	NASDAQ	SAFT	Mon, Mar 2, 2009	30.82	32.18	30.55	30.66
1576	NASDAQ	SAFT	Fri, Feb 27, 2009	30.60	31.81	30.54	31.27
1575	NASDAQ	SAFT	Thu, Feb 26, 2009	31.92	32.32	31.00	31.20
1574	NASDAQ	SAFT	Wed, Feb 25, 2009	32.71	32.98	31.32	31.99
1573	NASDAQ	SAFT	Tue, Feb 24, 2009	32.37	33.24	32.01	33.00
1572	NASDAQ	SAFT	Mon, Feb 23, 2009	33.82	33.84	31.99	31.99
1571	NASDAQ	SAFT	Fri, Feb 20, 2009	33.22	33.93	32.97	33.35
1570	NASDAQ	SAFT	Thu, Feb 19, 2009	34.28	34.62	33.66	33.70
1569	NASDAQ	SAFT	Wed, Feb 18, 2009	34.83	35.55	33.56	33.95
1568	NASDAQ	SAFT	Tue, Feb 17, 2009	35.08	35.41	34.30	34.62
1567	NASDAQ	SAFT	Fri, Feb 13, 2009	35.91	36.28	35.16	35.42
1566	NASDAQ	SAFT	Thu, Feb 12, 2009	35.05	36.13	35.01	35.98
1565	NASDAQ	SAFT	Wed, Feb 11, 2009	34.49	35.63	34.16	35.59
1564	NASDAQ	SAFT	Tue, Feb 10, 2009	35.36	36.18	34.33	34.41
1563	NASDAQ	SAFT	Mon, Feb 9, 2009	35.84	36.65	35.54	36.27
1562	NASDAQ	SAFT	Fri, Feb 6, 2009	34.81	36.14	34.10	36.08
1561	NASDAQ	SAFT	Thu, Feb 5, 2009	34.53	35.25	34.35	34.95
1560	NASDAQ	SAFT	Wed, Feb 4, 2009	35.21	36.00	34.90	34.97
1559	NASDAQ	SAFT	Tue, Feb 3, 2009	35.75	35.84	35.10	35.31
1558	NASDAQ	SAFT	Mon, Feb 2, 2009	34.42	36.22	34.42	35.58
1557	NASDAQ	SAFT	Fri, Jan 30, 2009	35.35	35.84	34.59	35.02
1556	NASDAQ	SAFT	Thu, Jan 29, 2009	36.94	36.96	35.00	35.30
1555	NASDAQ	SAFT	Wed, Jan 28, 2009	37.02	37.59	36.27	37.51
1554	NASDAQ	SAFT	Tue, Jan 27, 2009	36.05	36.83	35.69	36.29
1553	NASDAQ	SAFT	Mon, Jan 26, 2009	35.20	36.86	35.20	36.03
1552	NASDAQ	SAFT	Fri, Jan 23, 2009	35.35	36.15	34.26	35.44
1551	NASDAQ	SAFT	Thu, Jan 22, 2009	36.59	36.99	34.64	35.85
1550	NASDAQ	SAFT	Wed, Jan 21, 2009	35.77	37.36	35.26	37.30
1549	NASDAQ	SAFT	Tue, Jan 20, 2009	37.77	39.11	35.14	35.15
1548	NASDAQ	SAFT	Fri, Jan 16, 2009	38.48	39.29	36.97	38.43
1547	NASDAQ	SAFT	Thu, Jan 15, 2009	37.41	38.59	36.27	38.27
1546	NASDAQ	SAFT	Wed, Jan 14, 2009	38.54	39.08	37.40	37.50
1545	NASDAQ	SAFT	Tue, Jan 13, 2009	38.72	40.07	38.59	39.43
1544	NASDAQ	SAFT	Mon, Jan 12, 2009	38.97	40.10	38.43	39.03
1543	NASDAQ	SAFT	Fri, Jan 9, 2009	41.12	41.45	39.02	39.15
1542	NASDAQ	SAFT	Thu, Jan 8, 2009	39.56	41.34	39.04	41.34
1541	NASDAQ	SAFT	Wed, Jan 7, 2009	38.53	40.95	38.53	40.00
1540	NASDAQ	SAFT	Tue, Jan 6, 2009	38.52	39.44	38.34	39.33
1539	NASDAQ	SAFT	Mon, Jan 5, 2009	38.31	38.65	37.59	38.28
1538	NASDAQ	SAFT	Fri, Jan 2, 2009	38.19	38.67	36.74	38.39
1537	NASDAQ	SAFT	Wed, Dec 31, 2008	38.05	38.76	37.25	38.06
1536	NASDAQ	SAFT	Tue, Dec 30, 2008	37.15	38.15	36.52	38.14
1535	NASDAQ	SAFT	Mon, Dec 29, 2008	37.51	37.69	36.78	37.14
1534	NASDAQ	SAFT	Fri, Dec 26, 2008	36.52	37.70	36.29	37.43
1533	NASDAQ	SAFT	Wed, Dec 24, 2008	35.50	36.57	35.46	36.32
1532	NASDAQ	SAFT	Tue, Dec 23, 2008	36.18	36.18	35.09	35.59
1531	NASDAQ	SAFT	Mon, Dec 22, 2008	38.12	38.46	35.04	35.70
1530	NASDAQ	SAFT	Fri, Dec 19, 2008	38.46	38.65	36.93	38.09
1529	NASDAQ	SAFT	Thu, Dec 18, 2008	37.60	39.33	36.81	37.26
1528	NASDAQ	SAFT	Wed, Dec 17, 2008	37.02	38.47	36.63	37.72
1527	NASDAQ	SAFT	Tue, Dec 16, 2008	36.19	38.32	35.61	37.70
1526	NASDAQ	SAFT	Mon, Dec 15, 2008	36.57	36.76	34.84	35.56
1525	NASDAQ	SAFT	Fri, Dec 12, 2008	33.19	36.55	33.19	36.55
1524	NASDAQ	SAFT	Thu, Dec 11, 2008	34.34	36.73	33.87	34.12
1523	NASDAQ	SAFT	Wed, Dec 10, 2008	35.09	36.90	34.19	35.19
1522	NASDAQ	SAFT	Tue, Dec 9, 2008	36.11	37.31	34.57	34.93
1521	NASDAQ	SAFT	Mon, Dec 8, 2008	37.28	37.59	35.91	36.60
1520	NASDAQ	SAFT	Fri, Dec 5, 2008	33.26	36.75	33.26	36.57
1519	NASDAQ	SAFT	Thu, Dec 4, 2008	34.21	35.92	33.31	34.01
1518	NASDAQ	SAFT	Wed, Dec 3, 2008	32.05	35.38	32.05	34.87
1517	NASDAQ	SAFT	Tue, Dec 2, 2008	32.11	33.14	31.11	33.00
1516	NASDAQ	SAFT	Mon, Dec 1, 2008	34.11	35.84	31.20	31.33
1515	NASDAQ	SAFT	Fri, Nov 28, 2008	34.15	35.33	34.15	35.08
1514	NASDAQ	SAFT	Wed, Nov 26, 2008	34.05	34.88	32.39	34.71
1513	NASDAQ	SAFT	Tue, Nov 25, 2008	35.25	35.25	31.80	34.65
1512	NASDAQ	SAFT	Mon, Nov 24, 2008	31.70	34.69	30.41	34.69
1511	NASDAQ	SAFT	Fri, Nov 21, 2008	30.56	31.93	29.00	31.70
1510	NASDAQ	SAFT	Thu, Nov 20, 2008	32.14	33.21	29.28	29.68
1509	NASDAQ	SAFT	Wed, Nov 19, 2008	33.57	33.82	32.17	32.18
1508	NASDAQ	SAFT	Tue, Nov 18, 2008	33.67	34.65	32.99	34.00
1507	NASDAQ	SAFT	Mon, Nov 17, 2008	32.50	34.56	32.50	33.52
1506	NASDAQ	SAFT	Fri, Nov 14, 2008	35.00	35.69	32.59	32.83
1505	NASDAQ	SAFT	Thu, Nov 13, 2008	34.78	36.10	34.01	35.75
1504	NASDAQ	SAFT	Wed, Nov 12, 2008	35.51	37.30	34.44	34.49
1503	NASDAQ	SAFT	Tue, Nov 11, 2008	35.71	38.00	34.43	36.44
1502	NASDAQ	SAFT	Mon, Nov 10, 2008	38.27	38.78	36.01	36.24
1501	NASDAQ	SAFT	Fri, Nov 7, 2008	36.67	37.78	35.65	37.66
1500	NASDAQ	SAFT	Thu, Nov 6, 2008	35.39	37.58	35.39	36.45
1499	NASDAQ	SAFT	Wed, Nov 5, 2008	36.61	38.21	35.59	35.85
1498	NASDAQ	SAFT	Tue, Nov 4, 2008	39.00	39.01	36.86	37.42
1497	NASDAQ	SAFT	Mon, Nov 3, 2008	38.45	39.00	37.42	38.66
1496	NASDAQ	SAFT	Fri, Oct 31, 2008	36.24	38.31	35.31	37.99
1495	NASDAQ	SAFT	Thu, Oct 30, 2008	37.35	37.60	35.25	36.68
1494	NASDAQ	SAFT	Wed, Oct 29, 2008	35.50	37.30	34.97	35.95
1493	NASDAQ	SAFT	Tue, Oct 28, 2008	34.17	35.94	32.43	35.60
1492	NASDAQ	SAFT	Mon, Oct 27, 2008	33.88	34.85	33.02	33.07
1491	NASDAQ	SAFT	Fri, Oct 24, 2008	33.14	35.41	33.14	34.18
1490	NASDAQ	SAFT	Thu, Oct 23, 2008	35.46	36.30	33.71	35.00
1489	NASDAQ	SAFT	Wed, Oct 22, 2008	35.44	37.23	34.46	34.91
1488	NASDAQ	SAFT	Tue, Oct 21, 2008	35.53	37.17	35.53	36.45
1487	NASDAQ	SAFT	Mon, Oct 20, 2008	35.48	36.93	34.92	36.41
1486	NASDAQ	SAFT	Fri, Oct 17, 2008	34.89	37.56	34.87	35.11
1485	NASDAQ	SAFT	Thu, Oct 16, 2008	34.63	36.99	33.10	36.68
1484	NASDAQ	SAFT	Wed, Oct 15, 2008	36.62	37.95	34.03	34.28
1483	NASDAQ	SAFT	Tue, Oct 14, 2008	38.99	38.99	35.52	37.16
1482	NASDAQ	SAFT	Mon, Oct 13, 2008	36.74	38.75	34.81	38.04
1481	NASDAQ	SAFT	Fri, Oct 10, 2008	30.81	35.47	28.85	34.88
1480	NASDAQ	SAFT	Thu, Oct 9, 2008	36.51	37.44	31.32	31.39
1479	NASDAQ	SAFT	Wed, Oct 8, 2008	36.14	40.28	34.88	36.78
1478	NASDAQ	SAFT	Tue, Oct 7, 2008	39.75	40.91	35.99	36.61
1477	NASDAQ	SAFT	Mon, Oct 6, 2008	40.60	43.00	36.90	39.48
1476	NASDAQ	SAFT	Fri, Oct 3, 2008	41.96	43.00	40.05	41.62
1475	NASDAQ	SAFT	Thu, Oct 2, 2008	43.50	43.50	39.24	40.94
1474	NASDAQ	SAFT	Wed, Oct 1, 2008	37.92	43.99	36.64	43.00
1473	NASDAQ	SAFT	Tue, Sep 30, 2008	37.78	39.12	35.23	37.93
1472	NASDAQ	SAFT	Mon, Sep 29, 2008	40.06	44.18	37.98	37.98
1471	NASDAQ	SAFT	Fri, Sep 26, 2008	41.58	44.50	40.26	41.79
1470	NASDAQ	SAFT	Thu, Sep 25, 2008	42.28	45.00	40.83	42.31
1469	NASDAQ	SAFT	Wed, Sep 24, 2008	42.90	44.20	42.39	42.95
1468	NASDAQ	SAFT	Tue, Sep 23, 2008	43.59	45.49	41.10	44.16
1467	NASDAQ	SAFT	Mon, Sep 22, 2008	43.08	45.52	41.66	44.05
1466	NASDAQ	SAFT	Fri, Sep 19, 2008	49.39	49.39	41.22	44.00
1465	NASDAQ	SAFT	Thu, Sep 18, 2008	39.98	41.76	39.11	41.73
1464	NASDAQ	SAFT	Wed, Sep 17, 2008	41.31	41.47	39.20	39.20
1463	NASDAQ	SAFT	Tue, Sep 16, 2008	40.56	41.91	40.07	41.54
1462	NASDAQ	SAFT	Mon, Sep 15, 2008	42.08	43.33	41.18	41.18
1461	NASDAQ	SAFT	Fri, Sep 12, 2008	42.65	43.17	42.09	42.30
1460	NASDAQ	SAFT	Thu, Sep 11, 2008	42.64	43.46	42.53	43.15
1459	NASDAQ	SAFT	Wed, Sep 10, 2008	43.19	43.62	42.74	43.24
1458	NASDAQ	SAFT	Tue, Sep 9, 2008	43.64	44.16	43.00	43.00
1457	NASDAQ	SAFT	Mon, Sep 8, 2008	43.69	43.97	43.09	43.50
1456	NASDAQ	SAFT	Fri, Sep 5, 2008	43.35	43.66	42.95	43.39
1455	NASDAQ	SAFT	Thu, Sep 4, 2008	43.86	43.92	43.30	43.32
1454	NASDAQ	SAFT	Wed, Sep 3, 2008	43.08	44.10	42.96	43.85
1453	NASDAQ	SAFT	Tue, Sep 2, 2008	43.68	43.89	42.88	43.39
1452	NASDAQ	SAFT	Fri, Aug 29, 2008	42.73	43.07	42.73	43.00
1451	NASDAQ	SAFT	Thu, Aug 28, 2008	42.61	43.43	42.61	43.10
1450	NASDAQ	SAFT	Wed, Aug 27, 2008	42.31	43.20	42.31	43.00
1449	NASDAQ	SAFT	Tue, Aug 26, 2008	41.65	42.48	41.65	42.42
1448	NASDAQ	SAFT	Mon, Aug 25, 2008	42.18	42.30	41.53	41.76
1447	NASDAQ	SAFT	Fri, Aug 22, 2008	42.23	43.00	42.08	42.53
1446	NASDAQ	SAFT	Thu, Aug 21, 2008	42.16	43.09	41.71	41.89
1445	NASDAQ	SAFT	Wed, Aug 20, 2008	42.62	43.56	42.15	42.68
1444	NASDAQ	SAFT	Tue, Aug 19, 2008	43.07	43.57	42.52	43.13
1443	NASDAQ	SAFT	Mon, Aug 18, 2008	43.56	43.72	42.71	43.49
1442	NASDAQ	SAFT	Fri, Aug 15, 2008	43.74	44.29	43.46	43.54
1441	NASDAQ	SAFT	Thu, Aug 14, 2008	43.70	45.14	42.80	43.30
1440	NASDAQ	SAFT	Wed, Aug 13, 2008	43.64	44.50	43.48	43.97
1439	NASDAQ	SAFT	Tue, Aug 12, 2008	43.19	44.50	42.94	43.59
1438	NASDAQ	SAFT	Mon, Aug 11, 2008	43.48	43.99	42.71	43.50
1437	NASDAQ	SAFT	Fri, Aug 8, 2008	42.51	43.60	41.58	43.46
1436	NASDAQ	SAFT	Thu, Aug 7, 2008	42.82	43.20	42.50	42.75
1435	NASDAQ	SAFT	Wed, Aug 6, 2008	43.69	43.69	41.65	42.80
1434	NASDAQ	SAFT	Tue, Aug 5, 2008	44.37	44.93	43.20	44.00
1433	NASDAQ	SAFT	Mon, Aug 4, 2008	42.90	43.24	42.44	43.03
1432	NASDAQ	SAFT	Fri, Aug 1, 2008	42.95	43.45	42.35	43.00
1431	NASDAQ	SAFT	Thu, Jul 31, 2008	42.42	42.67	41.34	42.47
1430	NASDAQ	SAFT	Wed, Jul 30, 2008	42.86	43.07	42.09	42.21
1429	NASDAQ	SAFT	Tue, Jul 29, 2008	42.25	43.00	42.00	42.60
1428	NASDAQ	SAFT	Mon, Jul 28, 2008	42.21	42.80	41.25	42.35
1427	NASDAQ	SAFT	Fri, Jul 25, 2008	42.00	42.68	41.50	42.49
1426	NASDAQ	SAFT	Thu, Jul 24, 2008	41.89	42.42	41.60	41.66
1425	NASDAQ	SAFT	Wed, Jul 23, 2008	41.42	42.27	41.32	41.89
1424	NASDAQ	SAFT	Tue, Jul 22, 2008	39.49	41.52	39.25	41.40
1423	NASDAQ	SAFT	Mon, Jul 21, 2008	40.11	40.69	39.61	39.84
1422	NASDAQ	SAFT	Fri, Jul 18, 2008	40.04	40.37	39.12	39.91
1421	NASDAQ	SAFT	Thu, Jul 17, 2008	39.06	40.46	39.06	40.07
1420	NASDAQ	SAFT	Wed, Jul 16, 2008	38.07	39.43	37.72	39.38
1419	NASDAQ	SAFT	Tue, Jul 15, 2008	37.82	39.96	37.11	38.28
1418	NASDAQ	SAFT	Mon, Jul 14, 2008	38.07	38.78	37.58	38.32
1417	NASDAQ	SAFT	Fri, Jul 11, 2008	37.28	38.37	37.04	38.02
1416	NASDAQ	SAFT	Thu, Jul 10, 2008	37.35	38.35	37.00	37.75
1415	NASDAQ	SAFT	Wed, Jul 9, 2008	37.80	38.45	37.39	37.47
1414	NASDAQ	SAFT	Tue, Jul 8, 2008	35.60	37.91	35.60	37.89
1413	NASDAQ	SAFT	Mon, Jul 7, 2008	36.45	36.69	35.00	35.45
1412	NASDAQ	SAFT	Thu, Jul 3, 2008	36.49	36.65	35.09	36.16
1411	NASDAQ	SAFT	Wed, Jul 2, 2008	36.67	36.75	35.99	36.44
1410	NASDAQ	SAFT	Tue, Jul 1, 2008	35.22	36.76	35.22	36.55
1409	NASDAQ	SAFT	Mon, Jun 30, 2008	36.84	37.00	35.62	35.65
1408	NASDAQ	SAFT	Fri, Jun 27, 2008	37.77	38.03	36.98	36.99
1407	NASDAQ	SAFT	Thu, Jun 26, 2008	38.13	39.07	37.74	37.78
1406	NASDAQ	SAFT	Wed, Jun 25, 2008	38.52	38.93	38.00	38.67
1405	NASDAQ	SAFT	Tue, Jun 24, 2008	38.50	39.38	38.34	38.50
1404	NASDAQ	SAFT	Mon, Jun 23, 2008	39.55	39.76	38.50	38.52
1403	NASDAQ	SAFT	Fri, Jun 20, 2008	39.35	39.71	38.90	39.39
1402	NASDAQ	SAFT	Thu, Jun 19, 2008	39.40	39.54	38.60	39.53
1401	NASDAQ	SAFT	Wed, Jun 18, 2008	38.98	39.55	38.50	39.19
1400	NASDAQ	SAFT	Tue, Jun 17, 2008	39.80	39.80	38.56	39.02
1399	NASDAQ	SAFT	Mon, Jun 16, 2008	39.22	39.79	38.80	39.77
1398	NASDAQ	SAFT	Fri, Jun 13, 2008	39.10	39.72	38.50	39.29
1397	NASDAQ	SAFT	Thu, Jun 12, 2008	38.77	39.73	38.50	38.76
1396	NASDAQ	SAFT	Wed, Jun 11, 2008	39.56	39.58	38.36	38.50
1395	NASDAQ	SAFT	Tue, Jun 10, 2008	38.44	39.93	38.44	39.73
1394	NASDAQ	SAFT	Mon, Jun 9, 2008	38.65	39.33	38.47	38.65
1393	NASDAQ	SAFT	Fri, Jun 6, 2008	39.64	39.74	38.50	38.52
1392	NASDAQ	SAFT	Thu, Jun 5, 2008	39.32	39.90	39.25	39.82
1391	NASDAQ	SAFT	Wed, Jun 4, 2008	38.83	39.52	38.04	39.37
1390	NASDAQ	SAFT	Tue, Jun 3, 2008	38.91	39.12	38.33	38.97
1389	NASDAQ	SAFT	Mon, Jun 2, 2008	38.62	38.96	38.28	38.83
1388	NASDAQ	SAFT	Fri, May 30, 2008	38.73	38.74	38.02	38.66
1387	NASDAQ	SAFT	Thu, May 29, 2008	37.55	38.93	37.50	38.62
1386	NASDAQ	SAFT	Wed, May 28, 2008	38.50	38.96	37.90	38.19
1385	NASDAQ	SAFT	Tue, May 27, 2008	37.59	38.49	37.44	38.37
1384	NASDAQ	SAFT	Fri, May 23, 2008	37.69	37.77	37.22	37.64
1383	NASDAQ	SAFT	Thu, May 22, 2008	36.92	37.96	36.92	37.84
1382	NASDAQ	SAFT	Wed, May 21, 2008	37.22	37.57	36.84	36.98
1381	NASDAQ	SAFT	Tue, May 20, 2008	36.92	37.18	36.79	37.05
1380	NASDAQ	SAFT	Mon, May 19, 2008	36.98	37.32	36.65	37.01
1379	NASDAQ	SAFT	Fri, May 16, 2008	37.50	37.50	36.63	36.92
1378	NASDAQ	SAFT	Thu, May 15, 2008	37.11	37.51	36.98	37.35
1377	NASDAQ	SAFT	Wed, May 14, 2008	37.08	37.50	36.97	37.18
1376	NASDAQ	SAFT	Tue, May 13, 2008	37.57	37.75	37.05	37.35
1375	NASDAQ	SAFT	Mon, May 12, 2008	37.59	37.75	37.26	37.63
1374	NASDAQ	SAFT	Fri, May 9, 2008	37.10	37.97	36.90	37.45
1373	NASDAQ	SAFT	Thu, May 8, 2008	37.11	37.40	36.64	37.16
1372	NASDAQ	SAFT	Wed, May 7, 2008	36.89	37.53	36.39	37.11
1371	NASDAQ	SAFT	Tue, May 6, 2008	36.58	36.70	36.25	36.26
1370	NASDAQ	SAFT	Mon, May 5, 2008	36.39	36.62	36.25	36.58
1369	NASDAQ	SAFT	Fri, May 2, 2008	37.27	37.27	36.44	36.69
1368	NASDAQ	SAFT	Thu, May 1, 2008	35.95	37.04	35.95	37.04
1367	NASDAQ	SAFT	Wed, Apr 30, 2008	36.11	36.35	35.32	35.90
1366	NASDAQ	SAFT	Tue, Apr 29, 2008	35.90	36.41	35.65	36.00
1365	NASDAQ	SAFT	Mon, Apr 28, 2008	35.88	35.88	35.50	35.81
1364	NASDAQ	SAFT	Fri, Apr 25, 2008	36.73	36.73	35.56	35.99
1363	NASDAQ	SAFT	Thu, Apr 24, 2008	35.76	36.66	35.37	36.54
1362	NASDAQ	SAFT	Wed, Apr 23, 2008	35.50	35.74	34.87	35.67
1361	NASDAQ	SAFT	Tue, Apr 22, 2008	35.38	35.38	34.65	35.12
1360	NASDAQ	SAFT	Mon, Apr 21, 2008	35.68	35.89	35.37	35.61
1359	NASDAQ	SAFT	Fri, Apr 18, 2008	36.40	36.43	35.71	35.90
1358	NASDAQ	SAFT	Thu, Apr 17, 2008	36.07	36.28	35.61	36.14
1357	NASDAQ	SAFT	Wed, Apr 16, 2008	36.20	36.22	35.73	36.16
1356	NASDAQ	SAFT	Tue, Apr 15, 2008	35.47	35.94	34.93	35.90
1355	NASDAQ	SAFT	Mon, Apr 14, 2008	35.39	35.75	35.07	35.54
1354	NASDAQ	SAFT	Fri, Apr 11, 2008	35.67	36.05	35.33	35.47
1353	NASDAQ	SAFT	Thu, Apr 10, 2008	35.63	36.18	34.90	36.00
1352	NASDAQ	SAFT	Wed, Apr 9, 2008	35.97	36.03	34.98	35.53
1351	NASDAQ	SAFT	Tue, Apr 8, 2008	36.22	36.42	35.62	36.06
1350	NASDAQ	SAFT	Mon, Apr 7, 2008	36.52	36.78	36.05	36.37
1349	NASDAQ	SAFT	Fri, Apr 4, 2008	37.24	37.24	36.21	36.30
1348	NASDAQ	SAFT	Thu, Apr 3, 2008	36.15	37.50	36.12	37.10
1347	NASDAQ	SAFT	Wed, Apr 2, 2008	35.51	36.74	35.46	36.55
1346	NASDAQ	SAFT	Tue, Apr 1, 2008	34.84	35.86	34.84	35.86
1345	NASDAQ	SAFT	Mon, Mar 31, 2008	33.62	34.64	33.45	34.13
1344	NASDAQ	SAFT	Fri, Mar 28, 2008	33.89	34.09	33.40	33.44
1343	NASDAQ	SAFT	Thu, Mar 27, 2008	34.18	34.48	33.10	33.77
1342	NASDAQ	SAFT	Wed, Mar 26, 2008	33.53	34.10	33.18	33.98
1341	NASDAQ	SAFT	Tue, Mar 25, 2008	33.78	33.98	33.50	33.62
1340	NASDAQ	SAFT	Mon, Mar 24, 2008	34.58	34.58	33.28	33.57
1339	NASDAQ	SAFT	Thu, Mar 20, 2008	34.00	34.37	33.00	34.37
1338	NASDAQ	SAFT	Wed, Mar 19, 2008	34.48	34.81	33.40	33.62
1337	NASDAQ	SAFT	Tue, Mar 18, 2008	33.79	34.24	32.41	34.16
1336	NASDAQ	SAFT	Mon, Mar 17, 2008	32.46	33.69	32.39	32.98
1335	NASDAQ	SAFT	Fri, Mar 14, 2008	34.10	34.10	32.52	32.82
1334	NASDAQ	SAFT	Thu, Mar 13, 2008	33.17	34.51	33.10	33.88
1333	NASDAQ	SAFT	Wed, Mar 12, 2008	33.44	34.26	32.94	33.62
1332	NASDAQ	SAFT	Tue, Mar 11, 2008	34.28	34.41	32.96	33.19
1331	NASDAQ	SAFT	Mon, Mar 10, 2008	36.00	36.31	35.57	35.80
1330	NASDAQ	SAFT	Fri, Mar 7, 2008	35.51	36.08	35.51	35.74
1329	NASDAQ	SAFT	Thu, Mar 6, 2008	36.25	36.25	35.50	35.55
1328	NASDAQ	SAFT	Wed, Mar 5, 2008	37.07	37.07	35.95	36.37
1327	NASDAQ	SAFT	Tue, Mar 4, 2008	36.21	36.88	36.21	36.82
1326	NASDAQ	SAFT	Mon, Mar 3, 2008	37.10	37.10	36.10	36.67
1325	NASDAQ	SAFT	Fri, Feb 29, 2008	37.89	37.89	37.06	37.09
1324	NASDAQ	SAFT	Thu, Feb 28, 2008	38.83	38.85	37.91	38.28
1323	NASDAQ	SAFT	Wed, Feb 27, 2008	38.56	39.48	37.80	39.20
1322	NASDAQ	SAFT	Tue, Feb 26, 2008	37.86	39.08	37.56	38.86
1321	NASDAQ	SAFT	Mon, Feb 25, 2008	37.99	38.31	37.14	38.06
1320	NASDAQ	SAFT	Fri, Feb 22, 2008	37.86	38.51	36.80	37.91
1319	NASDAQ	SAFT	Thu, Feb 21, 2008	39.65	39.81	37.56	37.65
1318	NASDAQ	SAFT	Wed, Feb 20, 2008	39.16	39.59	38.88	39.53
1317	NASDAQ	SAFT	Tue, Feb 19, 2008	38.76	39.45	38.60	39.36
1316	NASDAQ	SAFT	Fri, Feb 15, 2008	38.07	38.48	37.95	38.38
1315	NASDAQ	SAFT	Thu, Feb 14, 2008	38.45	38.67	37.75	38.29
1314	NASDAQ	SAFT	Wed, Feb 13, 2008	38.10	38.49	37.36	38.46
1313	NASDAQ	SAFT	Tue, Feb 12, 2008	37.73	38.07	37.21	37.65
1312	NASDAQ	SAFT	Mon, Feb 11, 2008	39.11	39.11	37.43	37.56
1311	NASDAQ	SAFT	Fri, Feb 8, 2008	39.42	39.60	38.89	39.02
1310	NASDAQ	SAFT	Thu, Feb 7, 2008	39.02	39.75	38.67	39.55
1309	NASDAQ	SAFT	Wed, Feb 6, 2008	39.21	39.39	38.90	39.16
1308	NASDAQ	SAFT	Tue, Feb 5, 2008	38.09	39.29	38.09	38.82
1307	NASDAQ	SAFT	Mon, Feb 4, 2008	38.55	39.39	37.74	38.94
1306	NASDAQ	SAFT	Fri, Feb 1, 2008	39.25	39.25	37.97	38.73
1305	NASDAQ	SAFT	Thu, Jan 31, 2008	36.64	39.17	36.64	39.02
1304	NASDAQ	SAFT	Wed, Jan 30, 2008	38.03	38.50	37.04	37.12
1303	NASDAQ	SAFT	Tue, Jan 29, 2008	38.08	38.25	37.30	37.99
1302	NASDAQ	SAFT	Mon, Jan 28, 2008	36.49	37.75	35.99	37.72
1301	NASDAQ	SAFT	Fri, Jan 25, 2008	37.49	37.76	36.00	36.59
1300	NASDAQ	SAFT	Thu, Jan 24, 2008	38.08	38.21	36.73	37.35
1299	NASDAQ	SAFT	Wed, Jan 23, 2008	35.24	38.18	35.05	38.16
1298	NASDAQ	SAFT	Tue, Jan 22, 2008	35.30	36.69	34.87	36.16
1297	NASDAQ	SAFT	Fri, Jan 18, 2008	36.72	37.15	35.34	36.12
1296	NASDAQ	SAFT	Thu, Jan 17, 2008	37.03	37.12	36.12	36.73
1295	NASDAQ	SAFT	Wed, Jan 16, 2008	36.36	37.49	36.01	36.83
1294	NASDAQ	SAFT	Tue, Jan 15, 2008	36.47	36.62	35.97	36.38
1293	NASDAQ	SAFT	Mon, Jan 14, 2008	37.00	37.33	36.18	37.03
1292	NASDAQ	SAFT	Fri, Jan 11, 2008	37.65	37.75	36.25	36.62
1291	NASDAQ	SAFT	Thu, Jan 10, 2008	36.66	38.47	36.66	37.87
1290	NASDAQ	SAFT	Wed, Jan 9, 2008	35.81	37.11	35.72	37.10
1289	NASDAQ	SAFT	Tue, Jan 8, 2008	35.75	36.09	35.31	35.50
1288	NASDAQ	SAFT	Mon, Jan 7, 2008	35.83	36.18	35.43	35.51
1287	NASDAQ	SAFT	Fri, Jan 4, 2008	35.58	36.16	35.58	35.73
1286	NASDAQ	SAFT	Thu, Jan 3, 2008	36.06	36.22	35.63	35.85
1285	NASDAQ	SAFT	Wed, Jan 2, 2008	36.64	36.94	35.60	36.17
1284	NASDAQ	SAFT	Mon, Dec 31, 2007	37.05	37.21	36.56	36.62
1283	NASDAQ	SAFT	Fri, Dec 28, 2007	37.66	37.88	37.03	37.04
1282	NASDAQ	SAFT	Thu, Dec 27, 2007	37.44	37.67	37.11	37.31
1281	NASDAQ	SAFT	Wed, Dec 26, 2007	37.68	37.76	37.18	37.45
1280	NASDAQ	SAFT	Mon, Dec 24, 2007	37.75	37.94	37.25	37.75
1279	NASDAQ	SAFT	Fri, Dec 21, 2007	36.77	37.80	36.74	37.76
1278	NASDAQ	SAFT	Thu, Dec 20, 2007	36.31	36.51	35.50	36.51
1277	NASDAQ	SAFT	Wed, Dec 19, 2007	35.79	35.93	35.50	35.86
1276	NASDAQ	SAFT	Tue, Dec 18, 2007	35.88	36.03	34.96	36.00
1275	NASDAQ	SAFT	Mon, Dec 17, 2007	35.82	35.88	35.41	35.50
1274	NASDAQ	SAFT	Fri, Dec 14, 2007	36.10	36.51	35.60	35.82
1273	NASDAQ	SAFT	Thu, Dec 13, 2007	36.47	36.47	35.87	36.31
1272	NASDAQ	SAFT	Wed, Dec 12, 2007	37.75	37.75	36.30	36.80
1271	NASDAQ	SAFT	Tue, Dec 11, 2007	37.15	37.53	36.65	36.88
1270	NASDAQ	SAFT	Mon, Dec 10, 2007	36.88	37.01	36.52	36.89
1269	NASDAQ	SAFT	Fri, Dec 7, 2007	36.70	36.87	36.47	36.69
1268	NASDAQ	SAFT	Thu, Dec 6, 2007	36.90	37.17	36.31	36.67
1267	NASDAQ	SAFT	Wed, Dec 5, 2007	36.91	36.96	36.39	36.87
1266	NASDAQ	SAFT	Tue, Dec 4, 2007	36.46	36.84	36.07	36.61
1265	NASDAQ	SAFT	Mon, Dec 3, 2007	36.32	37.04	36.19	36.80
1264	NASDAQ	SAFT	Fri, Nov 30, 2007	36.97	37.21	36.32	36.51
1263	NASDAQ	SAFT	Thu, Nov 29, 2007	36.51	36.54	35.78	36.43
1262	NASDAQ	SAFT	Wed, Nov 28, 2007	35.68	36.82	35.23	36.80
1261	NASDAQ	SAFT	Tue, Nov 27, 2007	35.63	36.16	34.95	35.32
1260	NASDAQ	SAFT	Mon, Nov 26, 2007	36.16	36.16	35.37	35.38
1259	NASDAQ	SAFT	Fri, Nov 23, 2007	35.91	36.57	35.91	36.23
1258	NASDAQ	SAFT	Wed, Nov 21, 2007	36.10	36.28	35.30	35.52
1257	NASDAQ	SAFT	Tue, Nov 20, 2007	36.07	36.27	35.40	36.22
1256	NASDAQ	SAFT	Mon, Nov 19, 2007	37.50	37.50	35.64	36.00
1255	NASDAQ	SAFT	Fri, Nov 16, 2007	38.19	38.68	37.50	37.83
1254	NASDAQ	SAFT	Thu, Nov 15, 2007	38.40	38.72	37.79	38.08
1253	NASDAQ	SAFT	Wed, Nov 14, 2007	38.37	39.27	38.29	38.51
1252	NASDAQ	SAFT	Tue, Nov 13, 2007	37.08	38.36	37.08	38.10
1251	NASDAQ	SAFT	Mon, Nov 12, 2007	37.55	37.98	36.79	36.81
1250	NASDAQ	SAFT	Fri, Nov 9, 2007	36.71	37.61	36.60	37.45
1249	NASDAQ	SAFT	Thu, Nov 8, 2007	36.80	37.50	36.52	37.04
1248	NASDAQ	SAFT	Wed, Nov 7, 2007	35.49	36.97	35.14	36.38
1247	NASDAQ	SAFT	Tue, Nov 6, 2007	34.93	36.39	34.92	36.09
1246	NASDAQ	SAFT	Mon, Nov 5, 2007	34.93	35.24	34.64	34.90
1245	NASDAQ	SAFT	Fri, Nov 2, 2007	35.00	35.29	34.13	35.12
1244	NASDAQ	SAFT	Thu, Nov 1, 2007	35.50	35.55	34.35	34.55
1243	NASDAQ	SAFT	Wed, Oct 31, 2007	35.32	36.18	35.27	35.96
1242	NASDAQ	SAFT	Tue, Oct 30, 2007	34.79	34.90	34.46	34.58
1241	NASDAQ	SAFT	Mon, Oct 29, 2007	34.98	35.20	34.48	34.88
1240	NASDAQ	SAFT	Fri, Oct 26, 2007	34.97	35.09	34.36	34.87
1239	NASDAQ	SAFT	Thu, Oct 25, 2007	35.08	35.38	34.12	34.47
1238	NASDAQ	SAFT	Wed, Oct 24, 2007	34.55	35.12	34.14	34.93
1237	NASDAQ	SAFT	Tue, Oct 23, 2007	35.35	35.35	34.42	34.67
1236	NASDAQ	SAFT	Mon, Oct 22, 2007	34.50	35.25	34.31	34.94
1235	NASDAQ	SAFT	Fri, Oct 19, 2007	36.14	36.14	34.53	34.53
1234	NASDAQ	SAFT	Thu, Oct 18, 2007	36.42	36.45	36.04	36.16
1233	NASDAQ	SAFT	Wed, Oct 17, 2007	36.82	37.04	35.99	36.47
1232	NASDAQ	SAFT	Tue, Oct 16, 2007	36.68	36.76	36.35	36.40
1231	NASDAQ	SAFT	Mon, Oct 15, 2007	37.98	37.98	36.58	36.71
1230	NASDAQ	SAFT	Fri, Oct 12, 2007	37.52	37.97	37.30	37.96
1229	NASDAQ	SAFT	Thu, Oct 11, 2007	37.50	37.65	37.27	37.39
1228	NASDAQ	SAFT	Wed, Oct 10, 2007	37.46	37.50	37.10	37.38
1227	NASDAQ	SAFT	Tue, Oct 9, 2007	37.14	37.47	36.88	37.47
1226	NASDAQ	SAFT	Mon, Oct 8, 2007	37.12	37.37	36.71	37.06
1225	NASDAQ	SAFT	Fri, Oct 5, 2007	37.22	37.37	36.94	37.08
1224	NASDAQ	SAFT	Thu, Oct 4, 2007	37.10	37.25	36.31	36.80
1223	NASDAQ	SAFT	Wed, Oct 3, 2007	36.81	37.22	36.14	36.88
1222	NASDAQ	SAFT	Tue, Oct 2, 2007	36.92	37.24	36.83	36.95
1221	NASDAQ	SAFT	Mon, Oct 1, 2007	35.94	37.14	35.94	37.00
1220	NASDAQ	SAFT	Fri, Sep 28, 2007	36.64	36.64	35.72	35.94
1219	NASDAQ	SAFT	Thu, Sep 27, 2007	35.87	36.70	35.47	36.56
1218	NASDAQ	SAFT	Wed, Sep 26, 2007	35.24	36.08	34.98	35.84
1217	NASDAQ	SAFT	Tue, Sep 25, 2007	35.43	35.45	34.82	35.14
1216	NASDAQ	SAFT	Mon, Sep 24, 2007	36.11	36.32	35.48	35.58
1215	NASDAQ	SAFT	Fri, Sep 21, 2007	36.88	36.88	35.98	35.98
1214	NASDAQ	SAFT	Thu, Sep 20, 2007	37.18	37.23	36.44	36.56
1213	NASDAQ	SAFT	Wed, Sep 19, 2007	36.95	37.47	36.56	37.14
1212	NASDAQ	SAFT	Tue, Sep 18, 2007	35.35	36.78	35.12	36.71
1211	NASDAQ	SAFT	Mon, Sep 17, 2007	35.11	35.35	35.06	35.09
1210	NASDAQ	SAFT	Fri, Sep 14, 2007	35.50	35.56	35.10	35.20
1209	NASDAQ	SAFT	Thu, Sep 13, 2007	35.79	35.88	35.35	35.56
1208	NASDAQ	SAFT	Wed, Sep 12, 2007	35.61	35.63	34.50	35.63
1207	NASDAQ	SAFT	Tue, Sep 11, 2007	35.44	35.67	34.93	35.61
1206	NASDAQ	SAFT	Mon, Sep 10, 2007	34.93	35.40	34.06	35.18
1205	NASDAQ	SAFT	Fri, Sep 7, 2007	34.80	35.32	34.48	34.64
1204	NASDAQ	SAFT	Thu, Sep 6, 2007	35.17	35.29	34.80	35.29
1203	NASDAQ	SAFT	Wed, Sep 5, 2007	34.67	35.47	34.42	34.92
1202	NASDAQ	SAFT	Tue, Sep 4, 2007	33.99	35.05	33.99	34.71
1201	NASDAQ	SAFT	Fri, Aug 31, 2007	34.80	34.85	33.92	34.14
1200	NASDAQ	SAFT	Thu, Aug 30, 2007	33.87	34.45	33.66	34.29
1199	NASDAQ	SAFT	Wed, Aug 29, 2007	33.96	34.19	33.50	34.19
1198	NASDAQ	SAFT	Tue, Aug 28, 2007	33.95	34.38	33.78	33.90
1197	NASDAQ	SAFT	Mon, Aug 27, 2007	34.96	34.96	34.00	34.11
1196	NASDAQ	SAFT	Fri, Aug 24, 2007	34.22	34.95	33.87	34.93
1195	NASDAQ	SAFT	Thu, Aug 23, 2007	34.53	35.13	34.00	34.20
1194	NASDAQ	SAFT	Wed, Aug 22, 2007	33.47	34.53	33.47	34.47
1193	NASDAQ	SAFT	Tue, Aug 21, 2007	33.77	33.77	32.82	33.14
1192	NASDAQ	SAFT	Mon, Aug 20, 2007	34.30	34.49	33.19	33.68
1191	NASDAQ	SAFT	Fri, Aug 17, 2007	35.25	35.35	33.99	34.09
1190	NASDAQ	SAFT	Thu, Aug 16, 2007	32.72	33.92	32.43	33.72
1189	NASDAQ	SAFT	Wed, Aug 15, 2007	33.36	34.29	33.05	33.06
1188	NASDAQ	SAFT	Tue, Aug 14, 2007	33.97	34.31	32.66	33.17
1187	NASDAQ	SAFT	Mon, Aug 13, 2007	35.91	36.05	33.88	33.97
1186	NASDAQ	SAFT	Fri, Aug 10, 2007	33.13	36.08	33.01	35.39
1185	NASDAQ	SAFT	Thu, Aug 9, 2007	34.09	34.09	32.95	33.11
1184	NASDAQ	SAFT	Wed, Aug 8, 2007	35.00	35.41	33.30	33.55
1183	NASDAQ	SAFT	Tue, Aug 7, 2007	35.22	35.29	34.39	34.75
1182	NASDAQ	SAFT	Mon, Aug 6, 2007	32.80	35.39	32.59	35.28
1181	NASDAQ	SAFT	Fri, Aug 3, 2007	33.31	33.35	31.30	31.51
1180	NASDAQ	SAFT	Thu, Aug 2, 2007	33.76	33.78	33.05	33.21
1179	NASDAQ	SAFT	Wed, Aug 1, 2007	33.30	33.77	33.01	33.67
1178	NASDAQ	SAFT	Tue, Jul 31, 2007	33.99	33.99	33.25	33.30
1177	NASDAQ	SAFT	Mon, Jul 30, 2007	33.44	33.89	33.15	33.75
1176	NASDAQ	SAFT	Fri, Jul 27, 2007	33.70	33.90	33.11	33.54
1175	NASDAQ	SAFT	Thu, Jul 26, 2007	33.78	34.03	33.14	33.63
1174	NASDAQ	SAFT	Wed, Jul 25, 2007	34.33	34.58	33.70	34.36
1173	NASDAQ	SAFT	Tue, Jul 24, 2007	35.01	35.18	33.95	34.02
1172	NASDAQ	SAFT	Mon, Jul 23, 2007	35.57	35.80	35.14	35.19
1171	NASDAQ	SAFT	Fri, Jul 20, 2007	36.01	36.08	34.90	35.59
1170	NASDAQ	SAFT	Thu, Jul 19, 2007	35.99	36.25	35.75	36.09
1169	NASDAQ	SAFT	Wed, Jul 18, 2007	37.01	37.17	35.44	35.82
1168	NASDAQ	SAFT	Tue, Jul 17, 2007	38.17	38.29	37.51	37.54
1167	NASDAQ	SAFT	Mon, Jul 16, 2007	38.68	38.79	37.95	38.05
1166	NASDAQ	SAFT	Fri, Jul 13, 2007	39.05	39.13	38.14	38.68
1165	NASDAQ	SAFT	Thu, Jul 12, 2007	39.27	39.77	38.87	39.13
1164	NASDAQ	SAFT	Wed, Jul 11, 2007	40.12	40.12	38.90	39.03
1163	NASDAQ	SAFT	Tue, Jul 10, 2007	41.40	41.44	39.95	40.03
1162	NASDAQ	SAFT	Mon, Jul 9, 2007	41.61	41.64	41.24	41.42
1161	NASDAQ	SAFT	Fri, Jul 6, 2007	41.65	41.94	41.35	41.70
1160	NASDAQ	SAFT	Thu, Jul 5, 2007	41.50	41.78	41.36	41.65
1159	NASDAQ	SAFT	Tue, Jul 3, 2007	41.50	41.80	41.48	41.50
1158	NASDAQ	SAFT	Mon, Jul 2, 2007	41.99	42.38	41.42	41.57
1157	NASDAQ	SAFT	Fri, Jun 29, 2007	41.63	41.91	41.16	41.40
1156	NASDAQ	SAFT	Thu, Jun 28, 2007	41.73	41.94	41.25	41.41
1155	NASDAQ	SAFT	Wed, Jun 27, 2007	41.00	41.76	40.82	41.64
1154	NASDAQ	SAFT	Tue, Jun 26, 2007	41.35	41.35	40.85	41.07
1153	NASDAQ	SAFT	Mon, Jun 25, 2007	41.26	41.26	40.81	41.11
1152	NASDAQ	SAFT	Fri, Jun 22, 2007	41.52	41.74	41.12	41.12
1151	NASDAQ	SAFT	Thu, Jun 21, 2007	41.53	41.78	41.49	41.52
1150	NASDAQ	SAFT	Wed, Jun 20, 2007	41.71	41.92	41.50	41.65
1149	NASDAQ	SAFT	Tue, Jun 19, 2007	41.54	41.71	41.46	41.59
1148	NASDAQ	SAFT	Mon, Jun 18, 2007	41.71	41.71	41.17	41.51
1147	NASDAQ	SAFT	Fri, Jun 15, 2007	41.64	41.80	41.30	41.68
1146	NASDAQ	SAFT	Thu, Jun 14, 2007	40.95	41.17	40.76	41.05
1145	NASDAQ	SAFT	Wed, Jun 13, 2007	41.26	41.26	40.55	40.79
1144	NASDAQ	SAFT	Tue, Jun 12, 2007	41.23	41.27	40.75	41.01
1143	NASDAQ	SAFT	Mon, Jun 11, 2007	41.56	41.62	41.08	41.27
1142	NASDAQ	SAFT	Fri, Jun 8, 2007	41.44	42.09	41.32	41.80
1141	NASDAQ	SAFT	Thu, Jun 7, 2007	41.60	41.64	41.28	41.37
1140	NASDAQ	SAFT	Wed, Jun 6, 2007	41.53	41.75	41.44	41.69
1139	NASDAQ	SAFT	Tue, Jun 5, 2007	41.58	42.12	41.26	41.61
1138	NASDAQ	SAFT	Mon, Jun 4, 2007	42.57	42.74	41.62	41.68
1137	NASDAQ	SAFT	Fri, Jun 1, 2007	41.76	42.56	41.59	42.55
1136	NASDAQ	SAFT	Thu, May 31, 2007	42.00	42.00	41.50	41.64
1135	NASDAQ	SAFT	Wed, May 30, 2007	41.85	42.29	41.57	41.78
1134	NASDAQ	SAFT	Tue, May 29, 2007	41.88	42.25	41.69	42.22
1133	NASDAQ	SAFT	Fri, May 25, 2007	42.19	42.25	41.69	41.81
1132	NASDAQ	SAFT	Thu, May 24, 2007	42.61	42.74	41.87	42.10
1131	NASDAQ	SAFT	Wed, May 23, 2007	42.75	42.92	42.59	42.59
1130	NASDAQ	SAFT	Tue, May 22, 2007	42.60	42.81	42.60	42.74
1129	NASDAQ	SAFT	Mon, May 21, 2007	42.42	42.94	42.25	42.59
1128	NASDAQ	SAFT	Fri, May 18, 2007	42.51	42.55	42.11	42.31
1127	NASDAQ	SAFT	Thu, May 17, 2007	42.67	42.93	42.16	42.38
1126	NASDAQ	SAFT	Wed, May 16, 2007	42.39	42.80	42.26	42.75
1125	NASDAQ	SAFT	Tue, May 15, 2007	42.42	43.00	42.28	42.34
1124	NASDAQ	SAFT	Mon, May 14, 2007	42.81	42.88	42.31	42.48
1123	NASDAQ	SAFT	Fri, May 11, 2007	41.81	42.75	41.77	42.69
1122	NASDAQ	SAFT	Thu, May 10, 2007	42.90	42.96	41.59	41.62
1121	NASDAQ	SAFT	Wed, May 9, 2007	43.49	43.88	42.89	42.96
1120	NASDAQ	SAFT	Tue, May 8, 2007	41.48	43.88	41.46	43.60
1119	NASDAQ	SAFT	Mon, May 7, 2007	40.66	41.14	40.63	41.03
1118	NASDAQ	SAFT	Fri, May 4, 2007	41.00	41.00	40.51	40.76
1117	NASDAQ	SAFT	Thu, May 3, 2007	40.61	41.13	40.61	41.00
1116	NASDAQ	SAFT	Wed, May 2, 2007	40.39	40.89	40.06	40.62
1115	NASDAQ	SAFT	Tue, May 1, 2007	40.07	40.73	40.01	40.21
1114	NASDAQ	SAFT	Mon, Apr 30, 2007	40.30	40.31	39.95	40.06
1113	NASDAQ	SAFT	Fri, Apr 27, 2007	40.58	40.60	40.10	40.17
1112	NASDAQ	SAFT	Thu, Apr 26, 2007	41.66	41.66	40.56	40.62
1111	NASDAQ	SAFT	Wed, Apr 25, 2007	41.18	41.82	41.07	41.60
1110	NASDAQ	SAFT	Tue, Apr 24, 2007	41.28	41.50	40.66	40.97
1109	NASDAQ	SAFT	Mon, Apr 23, 2007	41.21	41.53	41.15	41.32
1108	NASDAQ	SAFT	Fri, Apr 20, 2007	40.52	41.32	40.27	41.16
1107	NASDAQ	SAFT	Thu, Apr 19, 2007	39.40	40.28	39.40	40.23
1106	NASDAQ	SAFT	Wed, Apr 18, 2007	40.24	40.24	39.43	39.48
1105	NASDAQ	SAFT	Tue, Apr 17, 2007	40.08	40.48	39.92	40.28
1104	NASDAQ	SAFT	Mon, Apr 16, 2007	40.36	40.39	39.55	39.88
1103	NASDAQ	SAFT	Fri, Apr 13, 2007	39.72	40.35	39.66	40.35
1102	NASDAQ	SAFT	Thu, Apr 12, 2007	39.28	39.76	39.09	39.70
1101	NASDAQ	SAFT	Wed, Apr 11, 2007	39.98	40.07	39.22	39.30
1100	NASDAQ	SAFT	Tue, Apr 10, 2007	39.63	40.18	39.31	39.75
1099	NASDAQ	SAFT	Mon, Apr 9, 2007	40.00	40.04	38.95	39.50
1098	NASDAQ	SAFT	Thu, Apr 5, 2007	40.28	40.29	39.85	39.96
1097	NASDAQ	SAFT	Wed, Apr 4, 2007	40.73	41.11	39.99	40.23
1096	NASDAQ	SAFT	Tue, Apr 3, 2007	40.56	41.14	40.38	40.73
1095	NASDAQ	SAFT	Mon, Apr 2, 2007	40.31	40.86	40.01	40.50
1094	NASDAQ	SAFT	Fri, Mar 30, 2007	39.00	40.21	38.95	40.12
1093	NASDAQ	SAFT	Thu, Mar 29, 2007	39.20	39.27	38.45	39.03
1092	NASDAQ	SAFT	Wed, Mar 28, 2007	39.25	39.60	38.75	38.93
1091	NASDAQ	SAFT	Tue, Mar 27, 2007	39.29	39.53	39.05	39.30
1090	NASDAQ	SAFT	Mon, Mar 26, 2007	39.61	40.00	39.20	39.45
1089	NASDAQ	SAFT	Fri, Mar 23, 2007	38.88	39.92	38.85	39.69
1088	NASDAQ	SAFT	Thu, Mar 22, 2007	38.30	38.86	38.21	38.78
1087	NASDAQ	SAFT	Wed, Mar 21, 2007	38.33	38.48	38.02	38.25
1086	NASDAQ	SAFT	Tue, Mar 20, 2007	37.78	38.33	37.38	38.27
1085	NASDAQ	SAFT	Mon, Mar 19, 2007	38.25	38.54	37.65	38.00
1084	NASDAQ	SAFT	Fri, Mar 16, 2007	38.26	38.59	38.00	38.29
1083	NASDAQ	SAFT	Thu, Mar 15, 2007	38.60	38.60	38.11	38.27
1082	NASDAQ	SAFT	Wed, Mar 14, 2007	38.35	38.68	37.64	38.54
1081	NASDAQ	SAFT	Tue, Mar 13, 2007	39.38	39.87	38.30	38.39
1080	NASDAQ	SAFT	Mon, Mar 12, 2007	39.40	40.20	39.13	39.69
1079	NASDAQ	SAFT	Fri, Mar 9, 2007	39.59	39.60	38.83	39.07
1078	NASDAQ	SAFT	Thu, Mar 8, 2007	39.86	40.29	39.15	39.53
1077	NASDAQ	SAFT	Wed, Mar 7, 2007	40.00	40.08	39.12	39.63
1076	NASDAQ	SAFT	Tue, Mar 6, 2007	40.64	40.84	39.74	39.97
1075	NASDAQ	SAFT	Mon, Mar 5, 2007	41.50	42.03	40.11	40.21
1074	NASDAQ	SAFT	Fri, Mar 2, 2007	42.07	43.07	41.52	41.63
1073	NASDAQ	SAFT	Thu, Mar 1, 2007	42.15	43.33	41.57	42.25
1072	NASDAQ	SAFT	Wed, Feb 28, 2007	41.99	44.09	41.02	42.47
1071	NASDAQ	SAFT	Tue, Feb 27, 2007	44.81	44.81	40.61	41.46
1070	NASDAQ	SAFT	Mon, Feb 26, 2007	46.45	46.55	45.24	45.62
1069	NASDAQ	SAFT	Fri, Feb 23, 2007	46.75	46.87	45.80	46.37
1068	NASDAQ	SAFT	Thu, Feb 22, 2007	47.28	47.28	46.66	46.95
1067	NASDAQ	SAFT	Wed, Feb 21, 2007	47.80	47.94	46.39	47.01
1066	NASDAQ	SAFT	Tue, Feb 20, 2007	46.86	48.03	46.55	47.90
1065	NASDAQ	SAFT	Fri, Feb 16, 2007	47.49	47.54	46.41	46.85
1064	NASDAQ	SAFT	Thu, Feb 15, 2007	48.16	48.34	47.29	47.37
1063	NASDAQ	SAFT	Wed, Feb 14, 2007	48.72	49.07	48.05	48.13
1062	NASDAQ	SAFT	Tue, Feb 13, 2007	48.12	48.58	47.80	48.54
1061	NASDAQ	SAFT	Mon, Feb 12, 2007	48.57	48.99	47.41	47.89
1060	NASDAQ	SAFT	Fri, Feb 9, 2007	48.58	48.84	47.48	48.39
1059	NASDAQ	SAFT	Thu, Feb 8, 2007	49.07	49.26	48.15	48.36
1058	NASDAQ	SAFT	Wed, Feb 7, 2007	48.36	49.05	48.07	49.03
1057	NASDAQ	SAFT	Tue, Feb 6, 2007	48.23	48.46	47.80	48.39
1056	NASDAQ	SAFT	Mon, Feb 5, 2007	48.34	48.81	48.07	48.18
1055	NASDAQ	SAFT	Fri, Feb 2, 2007	49.51	49.54	48.35	48.49
1054	NASDAQ	SAFT	Thu, Feb 1, 2007	49.06	49.50	48.81	49.38
1053	NASDAQ	SAFT	Wed, Jan 31, 2007	48.43	49.03	48.06	48.84
1052	NASDAQ	SAFT	Tue, Jan 30, 2007	47.58	48.43	47.09	48.39
1051	NASDAQ	SAFT	Mon, Jan 29, 2007	47.45	47.47	46.86	47.42
1050	NASDAQ	SAFT	Fri, Jan 26, 2007	47.09	47.42	46.80	47.38
1049	NASDAQ	SAFT	Thu, Jan 25, 2007	48.53	48.76	46.86	47.12
1048	NASDAQ	SAFT	Wed, Jan 24, 2007	48.55	49.12	48.08	48.48
1047	NASDAQ	SAFT	Tue, Jan 23, 2007	47.73	48.86	47.67	48.53
1046	NASDAQ	SAFT	Mon, Jan 22, 2007	48.89	48.92	47.55	47.81
1045	NASDAQ	SAFT	Fri, Jan 19, 2007	47.70	49.00	47.54	48.96
1044	NASDAQ	SAFT	Thu, Jan 18, 2007	49.30	49.30	47.74	47.78
1043	NASDAQ	SAFT	Wed, Jan 17, 2007	48.75	49.47	48.69	49.26
1042	NASDAQ	SAFT	Tue, Jan 16, 2007	50.16	50.48	48.75	49.14
1041	NASDAQ	SAFT	Fri, Jan 12, 2007	49.68	50.08	49.42	50.00
1040	NASDAQ	SAFT	Thu, Jan 11, 2007	49.15	49.68	49.15	49.68
1039	NASDAQ	SAFT	Wed, Jan 10, 2007	49.73	49.98	49.10	49.22
1038	NASDAQ	SAFT	Tue, Jan 9, 2007	49.40	50.08	48.79	50.05
1037	NASDAQ	SAFT	Mon, Jan 8, 2007	49.22	49.35	48.40	49.24
1036	NASDAQ	SAFT	Fri, Jan 5, 2007	50.31	50.34	48.87	49.05
1035	NASDAQ	SAFT	Thu, Jan 4, 2007	50.88	50.94	50.00	50.33
1034	NASDAQ	SAFT	Wed, Jan 3, 2007	51.25	51.64	50.34	50.89
1033	NASDAQ	SAFT	Fri, Dec 29, 2006	52.00	52.28	50.56	50.71
1032	NASDAQ	SAFT	Thu, Dec 28, 2006	51.46	52.49	51.46	51.91
1031	NASDAQ	SAFT	Wed, Dec 27, 2006	51.71	52.23	50.93	51.39
1030	NASDAQ	SAFT	Tue, Dec 26, 2006	50.58	51.70	50.58	51.56
1029	NASDAQ	SAFT	Fri, Dec 22, 2006	50.64	51.20	50.22	51.13
1028	NASDAQ	SAFT	Thu, Dec 21, 2006	50.92	51.06	50.02	50.55
1027	NASDAQ	SAFT	Wed, Dec 20, 2006	51.45	51.72	50.62	50.97
1026	NASDAQ	SAFT	Tue, Dec 19, 2006	51.51	51.97	51.38	51.41
1025	NASDAQ	SAFT	Mon, Dec 18, 2006	52.50	52.52	51.50	51.56
1024	NASDAQ	SAFT	Fri, Dec 15, 2006	52.52	53.07	52.43	52.56
1023	NASDAQ	SAFT	Thu, Dec 14, 2006	53.13	53.49	52.61	52.62
1022	NASDAQ	SAFT	Wed, Dec 13, 2006	53.25	53.50	52.81	53.01
1021	NASDAQ	SAFT	Tue, Dec 12, 2006	52.89	53.43	52.75	53.32
1020	NASDAQ	SAFT	Mon, Dec 11, 2006	54.17	54.17	52.93	53.04
1019	NASDAQ	SAFT	Fri, Dec 8, 2006	53.77	54.53	53.21	53.96
1018	NASDAQ	SAFT	Thu, Dec 7, 2006	54.24	54.60	53.25	53.70
1017	NASDAQ	SAFT	Wed, Dec 6, 2006	54.03	54.60	53.74	53.95
1016	NASDAQ	SAFT	Tue, Dec 5, 2006	53.70	54.78	53.68	53.92
1015	NASDAQ	SAFT	Mon, Dec 4, 2006	52.88	53.58	52.65	53.43
1014	NASDAQ	SAFT	Fri, Dec 1, 2006	52.33	53.19	51.61	52.57
1013	NASDAQ	SAFT	Thu, Nov 30, 2006	53.02	53.45	52.36	52.38
1012	NASDAQ	SAFT	Wed, Nov 29, 2006	51.99	53.08	51.90	52.99
1011	NASDAQ	SAFT	Tue, Nov 28, 2006	51.80	51.96	51.53	51.80
1010	NASDAQ	SAFT	Mon, Nov 27, 2006	53.64	53.99	51.91	51.96
1009	NASDAQ	SAFT	Fri, Nov 24, 2006	53.59	53.84	53.50	53.50
1008	NASDAQ	SAFT	Wed, Nov 22, 2006	53.60	54.32	53.60	53.82
1007	NASDAQ	SAFT	Tue, Nov 21, 2006	54.04	54.04	53.41	53.54
1006	NASDAQ	SAFT	Mon, Nov 20, 2006	54.21	54.43	53.76	53.89
1005	NASDAQ	SAFT	Fri, Nov 17, 2006	53.40	53.93	52.90	53.89
1004	NASDAQ	SAFT	Thu, Nov 16, 2006	53.28	53.63	53.03	53.41
1003	NASDAQ	SAFT	Wed, Nov 15, 2006	52.63	54.12	52.58	52.99
1002	NASDAQ	SAFT	Tue, Nov 14, 2006	51.92	52.78	51.91	52.78
1001	NASDAQ	SAFT	Mon, Nov 13, 2006	52.29	52.53	51.76	52.01
1000	NASDAQ	SAFT	Fri, Nov 10, 2006	51.68	52.58	51.30	52.13
999	NASDAQ	SAFT	Thu, Nov 9, 2006	52.07	52.15	51.59	51.59
998	NASDAQ	SAFT	Wed, Nov 8, 2006	51.20	52.15	51.16	52.10
997	NASDAQ	SAFT	Tue, Nov 7, 2006	50.68	51.56	49.93	51.31
996	NASDAQ	SAFT	Mon, Nov 6, 2006	50.95	51.49	50.23	50.85
995	NASDAQ	SAFT	Fri, Nov 3, 2006	49.20	49.47	48.59	48.74
994	NASDAQ	SAFT	Thu, Nov 2, 2006	49.46	49.89	48.59	48.61
993	NASDAQ	SAFT	Wed, Nov 1, 2006	50.20	50.65	49.42	49.46
992	NASDAQ	SAFT	Tue, Oct 31, 2006	50.24	51.22	49.81	50.01
991	NASDAQ	SAFT	Mon, Oct 30, 2006	49.88	50.96	49.84	50.88
990	NASDAQ	SAFT	Fri, Oct 27, 2006	51.97	52.15	49.96	50.14
989	NASDAQ	SAFT	Thu, Oct 26, 2006	51.50	52.20	51.42	52.20
988	NASDAQ	SAFT	Wed, Oct 25, 2006	51.40	51.99	50.95	51.42
987	NASDAQ	SAFT	Tue, Oct 24, 2006	51.31	51.90	50.96	51.58
986	NASDAQ	SAFT	Mon, Oct 23, 2006	50.78	51.82	50.60	51.59
985	NASDAQ	SAFT	Fri, Oct 20, 2006	51.11	51.11	50.57	50.81
984	NASDAQ	SAFT	Thu, Oct 19, 2006	49.97	50.95	49.97	50.86
983	NASDAQ	SAFT	Wed, Oct 18, 2006	50.06	50.72	50.06	50.17
982	NASDAQ	SAFT	Tue, Oct 17, 2006	49.68	50.29	49.67	50.02
981	NASDAQ	SAFT	Mon, Oct 16, 2006	50.93	50.93	50.02	50.29
980	NASDAQ	SAFT	Fri, Oct 13, 2006	50.47	51.10	49.90	50.72
979	NASDAQ	SAFT	Thu, Oct 12, 2006	49.65	50.69	49.47	50.64
978	NASDAQ	SAFT	Wed, Oct 11, 2006	49.52	50.00	49.25	49.41
977	NASDAQ	SAFT	Tue, Oct 10, 2006	49.29	49.75	48.77	49.53
976	NASDAQ	SAFT	Mon, Oct 9, 2006	50.57	50.57	49.12	49.29
975	NASDAQ	SAFT	Fri, Oct 6, 2006	49.59	50.68	49.27	50.44
974	NASDAQ	SAFT	Thu, Oct 5, 2006	49.68	50.24	49.11	49.55
973	NASDAQ	SAFT	Wed, Oct 4, 2006	49.23	50.00	49.18	49.85
972	NASDAQ	SAFT	Tue, Oct 3, 2006	48.87	49.69	48.87	49.18
971	NASDAQ	SAFT	Mon, Oct 2, 2006	48.48	49.55	48.48	49.08
970	NASDAQ	SAFT	Fri, Sep 29, 2006	49.19	49.45	48.64	48.66
969	NASDAQ	SAFT	Thu, Sep 28, 2006	49.30	49.68	48.85	49.21
968	NASDAQ	SAFT	Wed, Sep 27, 2006	48.31	49.57	48.19	49.21
967	NASDAQ	SAFT	Tue, Sep 26, 2006	47.98	49.28	47.98	48.67
966	NASDAQ	SAFT	Mon, Sep 25, 2006	47.65	48.11	46.87	47.89
965	NASDAQ	SAFT	Fri, Sep 22, 2006	47.37	47.74	46.56	47.74
964	NASDAQ	SAFT	Thu, Sep 21, 2006	46.85	47.52	46.34	47.52
963	NASDAQ	SAFT	Wed, Sep 20, 2006	46.90	47.44	46.43	46.90
962	NASDAQ	SAFT	Tue, Sep 19, 2006	46.26	46.90	45.63	46.60
961	NASDAQ	SAFT	Mon, Sep 18, 2006	47.19	47.60	46.11	46.40
960	NASDAQ	SAFT	Fri, Sep 15, 2006	47.80	48.48	47.32	47.50
959	NASDAQ	SAFT	Thu, Sep 14, 2006	47.31	48.65	47.29	47.46
958	NASDAQ	SAFT	Wed, Sep 13, 2006	49.19	49.34	46.65	47.29
957	NASDAQ	SAFT	Tue, Sep 12, 2006	50.00	50.40	48.24	49.03
956	NASDAQ	SAFT	Mon, Sep 11, 2006	50.47	50.66	49.78	49.86
955	NASDAQ	SAFT	Fri, Sep 8, 2006	50.49	50.61	49.35	50.54
954	NASDAQ	SAFT	Thu, Sep 7, 2006	50.94	51.18	50.40	50.55
953	NASDAQ	SAFT	Wed, Sep 6, 2006	51.76	52.27	50.70	51.02
952	NASDAQ	SAFT	Tue, Sep 5, 2006	51.37	52.50	51.37	52.27
951	NASDAQ	SAFT	Fri, Sep 1, 2006	51.50	52.28	51.27	51.53
950	NASDAQ	SAFT	Thu, Aug 31, 2006	51.85	52.65	51.36	51.42
949	NASDAQ	SAFT	Wed, Aug 30, 2006	51.90	51.92	50.23	51.69
948	NASDAQ	SAFT	Tue, Aug 29, 2006	52.18	52.62	51.20	51.88
947	NASDAQ	SAFT	Mon, Aug 28, 2006	51.00	52.31	50.50	51.95
946	NASDAQ	SAFT	Fri, Aug 25, 2006	51.60	51.60	50.92	51.15
945	NASDAQ	SAFT	Thu, Aug 24, 2006	51.98	52.26	51.09	51.63
944	NASDAQ	SAFT	Wed, Aug 23, 2006	52.54	53.07	51.07	52.10
943	NASDAQ	SAFT	Tue, Aug 22, 2006	51.60	52.63	51.60	52.55
942	NASDAQ	SAFT	Mon, Aug 21, 2006	52.39	52.75	51.30	51.71
941	NASDAQ	SAFT	Fri, Aug 18, 2006	53.15	53.35	52.42	52.55
940	NASDAQ	SAFT	Thu, Aug 17, 2006	52.41	53.21	51.87	52.90
939	NASDAQ	SAFT	Wed, Aug 16, 2006	52.42	52.58	51.56	52.41
938	NASDAQ	SAFT	Tue, Aug 15, 2006	51.08	52.22	50.74	52.05
937	NASDAQ	SAFT	Mon, Aug 14, 2006	50.72	51.45	50.31	50.47
936	NASDAQ	SAFT	Fri, Aug 11, 2006	53.67	53.67	50.40	50.60
935	NASDAQ	SAFT	Thu, Aug 10, 2006	54.05	56.67	52.69	54.91
934	NASDAQ	SAFT	Wed, Aug 9, 2006	55.22	56.03	54.51	54.56
933	NASDAQ	SAFT	Tue, Aug 8, 2006	56.04	56.82	55.01	55.15
932	NASDAQ	SAFT	Mon, Aug 7, 2006	55.09	57.79	54.98	56.03
931	NASDAQ	SAFT	Fri, Aug 4, 2006	55.91	56.59	54.57	54.98
930	NASDAQ	SAFT	Thu, Aug 3, 2006	54.35	55.70	54.04	55.45
929	NASDAQ	SAFT	Wed, Aug 2, 2006	53.80	54.99	53.64	54.50
928	NASDAQ	SAFT	Tue, Aug 1, 2006	52.60	53.73	52.48	53.53
927	NASDAQ	SAFT	Mon, Jul 31, 2006	52.99	53.50	52.81	53.06
926	NASDAQ	SAFT	Fri, Jul 28, 2006	51.84	52.73	51.73	52.73
925	NASDAQ	SAFT	Thu, Jul 27, 2006	52.30	52.87	51.67	51.73
924	NASDAQ	SAFT	Wed, Jul 26, 2006	52.19	52.19	51.64	52.01
923	NASDAQ	SAFT	Tue, Jul 25, 2006	52.48	52.88	52.23	52.28
922	NASDAQ	SAFT	Mon, Jul 24, 2006	50.35	52.40	50.35	52.37
921	NASDAQ	SAFT	Fri, Jul 21, 2006	50.18	50.77	49.78	50.43
920	NASDAQ	SAFT	Thu, Jul 20, 2006	50.59	51.00	50.14	50.44
919	NASDAQ	SAFT	Wed, Jul 19, 2006	49.87	51.17	49.70	50.66
918	NASDAQ	SAFT	Tue, Jul 18, 2006	49.02	49.96	49.02	49.95
917	NASDAQ	SAFT	Mon, Jul 17, 2006	48.08	49.49	48.08	48.92
916	NASDAQ	SAFT	Fri, Jul 14, 2006	47.93	48.78	47.75	48.41
915	NASDAQ	SAFT	Thu, Jul 13, 2006	48.10	48.41	47.76	48.15
914	NASDAQ	SAFT	Wed, Jul 12, 2006	48.18	48.62	47.92	48.40
913	NASDAQ	SAFT	Tue, Jul 11, 2006	48.65	48.84	47.32	48.59
912	NASDAQ	SAFT	Mon, Jul 10, 2006	48.76	49.48	48.64	48.83
911	NASDAQ	SAFT	Fri, Jul 7, 2006	48.11	48.71	47.31	48.57
910	NASDAQ	SAFT	Thu, Jul 6, 2006	46.96	48.16	46.95	48.05
909	NASDAQ	SAFT	Wed, Jul 5, 2006	47.20	47.79	46.29	46.99
908	NASDAQ	SAFT	Mon, Jul 3, 2006	47.34	47.54	46.84	47.54
907	NASDAQ	SAFT	Fri, Jun 30, 2006	47.45	47.75	46.91	47.55
906	NASDAQ	SAFT	Thu, Jun 29, 2006	46.34	47.45	46.34	47.42
905	NASDAQ	SAFT	Wed, Jun 28, 2006	45.75	46.38	45.64	46.22
904	NASDAQ	SAFT	Tue, Jun 27, 2006	45.88	46.10	45.48	45.48
903	NASDAQ	SAFT	Mon, Jun 26, 2006	44.97	45.76	44.66	45.74
902	NASDAQ	SAFT	Fri, Jun 23, 2006	44.22	44.93	44.04	44.66
901	NASDAQ	SAFT	Thu, Jun 22, 2006	44.30	44.53	44.00	44.43
900	NASDAQ	SAFT	Wed, Jun 21, 2006	44.05	44.82	43.91	44.45
899	NASDAQ	SAFT	Tue, Jun 20, 2006	44.84	44.92	44.19	44.19
898	NASDAQ	SAFT	Mon, Jun 19, 2006	45.70	45.70	44.50	45.09
897	NASDAQ	SAFT	Fri, Jun 16, 2006	45.55	46.00	45.46	45.70
896	NASDAQ	SAFT	Thu, Jun 15, 2006	44.83	45.75	44.57	45.66
895	NASDAQ	SAFT	Wed, Jun 14, 2006	44.23	44.82	43.82	44.49
894	NASDAQ	SAFT	Tue, Jun 13, 2006	45.14	45.58	44.22	44.29
893	NASDAQ	SAFT	Mon, Jun 12, 2006	47.17	47.17	45.27	45.27
892	NASDAQ	SAFT	Fri, Jun 9, 2006	47.48	47.50	46.57	47.05
891	NASDAQ	SAFT	Thu, Jun 8, 2006	46.90	47.20	46.20	46.79
890	NASDAQ	SAFT	Wed, Jun 7, 2006	46.55	47.19	46.40	47.00
889	NASDAQ	SAFT	Tue, Jun 6, 2006	46.91	47.24	46.00	46.75
888	NASDAQ	SAFT	Mon, Jun 5, 2006	47.48	47.73	46.79	46.98
887	NASDAQ	SAFT	Fri, Jun 2, 2006	47.95	47.95	46.59	47.48
886	NASDAQ	SAFT	Thu, Jun 1, 2006	47.55	47.66	47.15	47.54
885	NASDAQ	SAFT	Wed, May 31, 2006	47.50	47.88	46.78	47.14
884	NASDAQ	SAFT	Tue, May 30, 2006	47.85	48.00	46.70	47.26
883	NASDAQ	SAFT	Fri, May 26, 2006	48.03	48.20	47.59	47.83
882	NASDAQ	SAFT	Thu, May 25, 2006	48.77	48.77	47.54	48.00
881	NASDAQ	SAFT	Wed, May 24, 2006	48.45	48.60	47.48	48.37
880	NASDAQ	SAFT	Tue, May 23, 2006	48.01	48.35	48.00	48.25
879	NASDAQ	SAFT	Mon, May 22, 2006	48.47	48.47	47.65	47.69
878	NASDAQ	SAFT	Fri, May 19, 2006	48.98	49.09	47.83	48.57
877	NASDAQ	SAFT	Thu, May 18, 2006	49.64	49.74	48.98	49.09
876	NASDAQ	SAFT	Wed, May 17, 2006	49.59	49.75	49.37	49.64
875	NASDAQ	SAFT	Tue, May 16, 2006	50.05	50.07	49.48	49.85
874	NASDAQ	SAFT	Mon, May 15, 2006	49.89	50.17	49.30	50.08
873	NASDAQ	SAFT	Fri, May 12, 2006	49.90	50.60	49.35	50.00
872	NASDAQ	SAFT	Thu, May 11, 2006	47.50	47.67	47.31	47.53
871	NASDAQ	SAFT	Wed, May 10, 2006	47.27	47.65	47.15	47.57
870	NASDAQ	SAFT	Tue, May 9, 2006	46.21	47.58	46.21	47.46
869	NASDAQ	SAFT	Mon, May 8, 2006	46.08	46.30	45.77	46.30
868	NASDAQ	SAFT	Fri, May 5, 2006	46.30	46.56	45.50	45.94
867	NASDAQ	SAFT	Thu, May 4, 2006	45.50	46.14	45.45	46.14
866	NASDAQ	SAFT	Wed, May 3, 2006	45.70	45.81	45.47	45.70
865	NASDAQ	SAFT	Tue, May 2, 2006	45.25	45.70	45.24	45.70
864	NASDAQ	SAFT	Mon, May 1, 2006	46.50	46.50	45.18	45.25
863	NASDAQ	SAFT	Fri, Apr 28, 2006	45.34	46.50	45.23	46.29
862	NASDAQ	SAFT	Thu, Apr 27, 2006	45.38	45.88	45.22	45.29
861	NASDAQ	SAFT	Wed, Apr 26, 2006	44.93	45.93	44.89	45.57
860	NASDAQ	SAFT	Tue, Apr 25, 2006	45.25	45.25	44.57	44.99
859	NASDAQ	SAFT	Mon, Apr 24, 2006	45.32	45.53	44.49	45.08
858	NASDAQ	SAFT	Fri, Apr 21, 2006	45.25	45.54	44.87	45.25
857	NASDAQ	SAFT	Thu, Apr 20, 2006	45.17	45.38	44.70	45.27
856	NASDAQ	SAFT	Wed, Apr 19, 2006	44.44	45.26	44.00	45.07
855	NASDAQ	SAFT	Tue, Apr 18, 2006	43.15	44.45	42.81	44.35
854	NASDAQ	SAFT	Mon, Apr 17, 2006	41.08	42.82	40.74	42.72
853	NASDAQ	SAFT	Thu, Apr 13, 2006	41.65	41.93	40.90	41.08
852	NASDAQ	SAFT	Wed, Apr 12, 2006	40.60	41.87	40.10	41.77
851	NASDAQ	SAFT	Tue, Apr 11, 2006	42.35	42.35	40.63	40.80
850	NASDAQ	SAFT	Mon, Apr 10, 2006	43.28	43.39	41.54	42.34
849	NASDAQ	SAFT	Fri, Apr 7, 2006	44.06	44.58	43.35	43.42
848	NASDAQ	SAFT	Thu, Apr 6, 2006	44.35	44.61	43.80	44.22
847	NASDAQ	SAFT	Wed, Apr 5, 2006	43.47	44.49	43.21	44.35
846	NASDAQ	SAFT	Tue, Apr 4, 2006	43.67	44.22	43.23	43.47
845	NASDAQ	SAFT	Mon, Apr 3, 2006	46.19	46.23	43.85	43.92
844	NASDAQ	SAFT	Fri, Mar 31, 2006	45.34	45.98	44.50	45.66
843	NASDAQ	SAFT	Thu, Mar 30, 2006	45.27	45.79	44.81	45.14
842	NASDAQ	SAFT	Wed, Mar 29, 2006	44.00	45.82	43.74	45.33
841	NASDAQ	SAFT	Tue, Mar 28, 2006	44.85	44.85	43.79	43.80
840	NASDAQ	SAFT	Mon, Mar 27, 2006	45.87	45.87	44.44	44.65
839	NASDAQ	SAFT	Fri, Mar 24, 2006	44.83	45.76	44.83	45.63
838	NASDAQ	SAFT	Thu, Mar 23, 2006	45.38	45.78	44.45	44.91
837	NASDAQ	SAFT	Wed, Mar 22, 2006	45.72	45.75	44.91	45.61
836	NASDAQ	SAFT	Tue, Mar 21, 2006	46.08	46.08	45.05	45.60
835	NASDAQ	SAFT	Mon, Mar 20, 2006	45.88	46.41	45.11	46.31
834	NASDAQ	SAFT	Fri, Mar 17, 2006	45.72	46.19	45.05	45.67
833	NASDAQ	SAFT	Thu, Mar 16, 2006	45.47	46.09	45.00	45.49
832	NASDAQ	SAFT	Wed, Mar 15, 2006	45.42	45.42	44.97	45.15
831	NASDAQ	SAFT	Tue, Mar 14, 2006	43.70	46.15	43.39	45.61
830	NASDAQ	SAFT	Mon, Mar 13, 2006	43.00	44.90	42.89	44.00
829	NASDAQ	SAFT	Fri, Mar 10, 2006	42.25	42.97	41.64	42.85
828	NASDAQ	SAFT	Thu, Mar 9, 2006	42.27	42.58	41.09	41.90
827	NASDAQ	SAFT	Wed, Mar 8, 2006	41.50	42.37	41.22	42.07
826	NASDAQ	SAFT	Tue, Mar 7, 2006	41.10	41.81	40.95	41.46
825	NASDAQ	SAFT	Mon, Mar 6, 2006	41.70	41.70	40.65	41.29
824	NASDAQ	SAFT	Fri, Mar 3, 2006	42.94	42.97	41.73	41.98
823	NASDAQ	SAFT	Thu, Mar 2, 2006	42.40	43.09	41.90	43.09
822	NASDAQ	SAFT	Wed, Mar 1, 2006	43.21	43.21	41.73	42.67
821	NASDAQ	SAFT	Tue, Feb 28, 2006	41.90	43.24	41.09	43.23
820	NASDAQ	SAFT	Mon, Feb 27, 2006	42.60	42.61	41.99	42.15
819	NASDAQ	SAFT	Fri, Feb 24, 2006	41.27	43.49	41.27	42.64
818	NASDAQ	SAFT	Thu, Feb 23, 2006	40.12	41.67	39.91	41.44
817	NASDAQ	SAFT	Wed, Feb 22, 2006	39.20	40.67	39.08	40.38
816	NASDAQ	SAFT	Tue, Feb 21, 2006	39.15	39.19	38.68	39.00
815	NASDAQ	SAFT	Fri, Feb 17, 2006	39.58	39.90	39.16	39.39
814	NASDAQ	SAFT	Thu, Feb 16, 2006	39.28	39.59	38.77	39.46
813	NASDAQ	SAFT	Wed, Feb 15, 2006	38.72	38.92	37.80	38.85
812	NASDAQ	SAFT	Tue, Feb 14, 2006	37.50	39.18	37.10	39.03
811	NASDAQ	SAFT	Mon, Feb 13, 2006	38.17	38.35	37.50	37.50
810	NASDAQ	SAFT	Fri, Feb 10, 2006	38.39	38.50	37.67	38.40
809	NASDAQ	SAFT	Thu, Feb 9, 2006	38.00	38.49	38.00	38.23
808	NASDAQ	SAFT	Wed, Feb 8, 2006	38.28	38.32	37.98	38.00
807	NASDAQ	SAFT	Tue, Feb 7, 2006	37.65	38.29	37.65	38.16
806	NASDAQ	SAFT	Mon, Feb 6, 2006	39.38	39.38	37.55	37.92
805	NASDAQ	SAFT	Fri, Feb 3, 2006	38.13	39.63	38.01	39.63
804	NASDAQ	SAFT	Thu, Feb 2, 2006	40.60	40.60	38.00	38.36
803	NASDAQ	SAFT	Wed, Feb 1, 2006	39.81	40.86	39.81	40.56
802	NASDAQ	SAFT	Tue, Jan 31, 2006	40.06	40.21	39.27	40.10
801	NASDAQ	SAFT	Mon, Jan 30, 2006	40.26	40.30	39.82	39.90
800	NASDAQ	SAFT	Fri, Jan 27, 2006	39.73	40.24	39.64	40.19
799	NASDAQ	SAFT	Thu, Jan 26, 2006	39.53	39.90	39.35	39.63
798	NASDAQ	SAFT	Wed, Jan 25, 2006	39.54	39.75	39.11	39.42
797	NASDAQ	SAFT	Tue, Jan 24, 2006	39.55	39.73	39.48	39.66
796	NASDAQ	SAFT	Mon, Jan 23, 2006	39.37	39.80	39.37	39.61
795	NASDAQ	SAFT	Fri, Jan 20, 2006	39.95	39.95	39.04	39.37
794	NASDAQ	SAFT	Thu, Jan 19, 2006	39.65	39.98	39.41	39.80
793	NASDAQ	SAFT	Wed, Jan 18, 2006	39.96	40.58	39.30	39.64
792	NASDAQ	SAFT	Tue, Jan 17, 2006	39.67	40.30	39.39	40.26
791	NASDAQ	SAFT	Fri, Jan 13, 2006	40.23	40.72	39.83	40.00
790	NASDAQ	SAFT	Thu, Jan 12, 2006	39.88	40.70	39.55	40.00
789	NASDAQ	SAFT	Wed, Jan 11, 2006	39.83	39.91	38.71	39.65
788	NASDAQ	SAFT	Tue, Jan 10, 2006	39.01	39.88	38.52	39.83
787	NASDAQ	SAFT	Mon, Jan 9, 2006	38.13	39.60	37.33	39.37
786	NASDAQ	SAFT	Fri, Jan 6, 2006	40.00	40.00	38.30	38.60
785	NASDAQ	SAFT	Thu, Jan 5, 2006	40.27	40.40	39.67	39.80
784	NASDAQ	SAFT	Wed, Jan 4, 2006	39.66	40.24	39.38	40.09
783	NASDAQ	SAFT	Tue, Jan 3, 2006	40.86	40.86	39.29	39.86
782	NASDAQ	SAFT	Fri, Dec 30, 2005	41.50	41.54	40.28	40.37
781	NASDAQ	SAFT	Thu, Dec 29, 2005	42.05	42.05	41.57	41.77
780	NASDAQ	SAFT	Wed, Dec 28, 2005	42.31	42.31	41.86	41.99
779	NASDAQ	SAFT	Tue, Dec 27, 2005	41.83	42.05	41.56	42.02
778	NASDAQ	SAFT	Fri, Dec 23, 2005	42.10	42.15	41.81	41.83
777	NASDAQ	SAFT	Thu, Dec 22, 2005	41.48	42.04	41.01	41.80
776	NASDAQ	SAFT	Wed, Dec 21, 2005	41.59	41.68	40.74	41.21
775	NASDAQ	SAFT	Tue, Dec 20, 2005	41.34	41.87	40.23	41.25
774	NASDAQ	SAFT	Mon, Dec 19, 2005	41.80	42.32	41.17	41.54
773	NASDAQ	SAFT	Fri, Dec 16, 2005	42.88	42.88	41.23	41.81
772	NASDAQ	SAFT	Thu, Dec 15, 2005	43.64	43.64	41.93	42.60
771	NASDAQ	SAFT	Wed, Dec 14, 2005	43.91	43.92	43.30	43.47
770	NASDAQ	SAFT	Tue, Dec 13, 2005	43.91	43.95	43.24	43.66
769	NASDAQ	SAFT	Mon, Dec 12, 2005	43.55	43.96	43.10	43.75
768	NASDAQ	SAFT	Fri, Dec 9, 2005	42.82	43.40	42.31	43.25
767	NASDAQ	SAFT	Thu, Dec 8, 2005	42.64	42.79	41.57	42.53
766	NASDAQ	SAFT	Wed, Dec 7, 2005	44.05	44.25	42.65	42.86
765	NASDAQ	SAFT	Tue, Dec 6, 2005	43.25	44.34	43.06	43.70
764	NASDAQ	SAFT	Mon, Dec 5, 2005	41.71	43.06	41.67	42.99
763	NASDAQ	SAFT	Fri, Dec 2, 2005	41.60	41.71	40.73	41.28
762	NASDAQ	SAFT	Thu, Dec 1, 2005	40.08	42.00	40.08	41.50
761	NASDAQ	SAFT	Wed, Nov 30, 2005	40.75	41.05	40.11	40.11
760	NASDAQ	SAFT	Tue, Nov 29, 2005	40.79	40.86	40.31	40.71
759	NASDAQ	SAFT	Mon, Nov 28, 2005	40.91	40.91	40.17	40.47
758	NASDAQ	SAFT	Fri, Nov 25, 2005	40.95	41.00	40.78	40.99
757	NASDAQ	SAFT	Wed, Nov 23, 2005	40.79	41.40	40.74	41.08
756	NASDAQ	SAFT	Tue, Nov 22, 2005	41.02	41.10	40.30	40.85
755	NASDAQ	SAFT	Mon, Nov 21, 2005	41.00	41.00	40.71	40.95
754	NASDAQ	SAFT	Fri, Nov 18, 2005	41.06	41.06	40.14	40.70
753	NASDAQ	SAFT	Thu, Nov 17, 2005	40.07	40.79	40.07	40.60
752	NASDAQ	SAFT	Wed, Nov 16, 2005	40.33	40.48	39.90	40.05
751	NASDAQ	SAFT	Tue, Nov 15, 2005	40.75	40.75	40.10	40.33
750	NASDAQ	SAFT	Mon, Nov 14, 2005	40.30	41.09	40.23	40.75
749	NASDAQ	SAFT	Fri, Nov 11, 2005	40.10	40.30	39.78	40.05
748	NASDAQ	SAFT	Thu, Nov 10, 2005	39.83	40.28	39.36	40.00
747	NASDAQ	SAFT	Wed, Nov 9, 2005	39.41	40.15	39.25	39.60
746	NASDAQ	SAFT	Tue, Nov 8, 2005	39.50	39.85	38.89	39.13
745	NASDAQ	SAFT	Mon, Nov 7, 2005	38.34	39.85	38.11	39.60
744	NASDAQ	SAFT	Fri, Nov 4, 2005	37.07	37.88	36.86	37.87
743	NASDAQ	SAFT	Thu, Nov 3, 2005	35.76	37.70	34.79	37.45
742	NASDAQ	SAFT	Wed, Nov 2, 2005	36.27	36.27	35.21	35.53
741	NASDAQ	SAFT	Tue, Nov 1, 2005	37.36	37.83	36.13	36.45
740	NASDAQ	SAFT	Mon, Oct 31, 2005	35.91	37.78	35.91	37.61
739	NASDAQ	SAFT	Fri, Oct 28, 2005	34.48	36.08	34.48	36.08
738	NASDAQ	SAFT	Thu, Oct 27, 2005	36.40	36.65	34.27	34.30
737	NASDAQ	SAFT	Wed, Oct 26, 2005	37.67	37.67	36.09	36.44
736	NASDAQ	SAFT	Tue, Oct 25, 2005	38.28	38.45	36.95	37.53
735	NASDAQ	SAFT	Mon, Oct 24, 2005	37.78	38.44	37.56	38.42
734	NASDAQ	SAFT	Fri, Oct 21, 2005	37.33	38.50	37.33	37.59
733	NASDAQ	SAFT	Thu, Oct 20, 2005	37.84	37.84	36.81	37.60
732	NASDAQ	SAFT	Wed, Oct 19, 2005	37.45	37.91	36.98	37.69
731	NASDAQ	SAFT	Tue, Oct 18, 2005	37.55	37.55	36.30	37.15
730	NASDAQ	SAFT	Mon, Oct 17, 2005	37.66	37.90	37.01	37.33
729	NASDAQ	SAFT	Fri, Oct 14, 2005	37.73	37.73	36.58	37.03
728	NASDAQ	SAFT	Thu, Oct 13, 2005	36.81	37.44	36.50	37.31
727	NASDAQ	SAFT	Wed, Oct 12, 2005	36.72	37.28	36.04	36.62
726	NASDAQ	SAFT	Tue, Oct 11, 2005	37.41	37.43	36.29	36.53
725	NASDAQ	SAFT	Mon, Oct 10, 2005	37.27	37.65	36.64	37.22
724	NASDAQ	SAFT	Fri, Oct 7, 2005	35.95	36.98	35.82	36.72
723	NASDAQ	SAFT	Thu, Oct 6, 2005	36.71	37.50	35.64	35.89
722	NASDAQ	SAFT	Wed, Oct 5, 2005	37.28	37.28	36.19	36.43
721	NASDAQ	SAFT	Tue, Oct 4, 2005	36.25	37.48	36.25	37.05
720	NASDAQ	SAFT	Mon, Oct 3, 2005	35.42	36.30	35.38	36.25
719	NASDAQ	SAFT	Fri, Sep 30, 2005	35.38	35.72	35.27	35.59
718	NASDAQ	SAFT	Thu, Sep 29, 2005	35.54	35.54	35.09	35.47
717	NASDAQ	SAFT	Wed, Sep 28, 2005	35.67	35.67	35.23	35.56
716	NASDAQ	SAFT	Tue, Sep 27, 2005	36.00	36.42	35.00	35.65
715	NASDAQ	SAFT	Mon, Sep 26, 2005	36.47	36.50	35.50	35.90
714	NASDAQ	SAFT	Fri, Sep 23, 2005	35.64	36.47	35.50	36.23
713	NASDAQ	SAFT	Thu, Sep 22, 2005	36.13	36.13	35.52	35.52
712	NASDAQ	SAFT	Wed, Sep 21, 2005	36.15	36.32	35.90	36.04
711	NASDAQ	SAFT	Tue, Sep 20, 2005	36.24	36.43	35.95	36.02
710	NASDAQ	SAFT	Mon, Sep 19, 2005	36.97	36.99	35.84	35.98
709	NASDAQ	SAFT	Fri, Sep 16, 2005	36.21	37.23	35.75	37.07
708	NASDAQ	SAFT	Thu, Sep 15, 2005	35.95	36.16	35.48	35.92
707	NASDAQ	SAFT	Wed, Sep 14, 2005	36.46	36.46	35.43	35.97
706	NASDAQ	SAFT	Tue, Sep 13, 2005	36.11	36.44	35.87	36.29
705	NASDAQ	SAFT	Mon, Sep 12, 2005	36.31	36.35	35.64	36.33
704	NASDAQ	SAFT	Fri, Sep 9, 2005	36.28	36.46	35.86	36.12
703	NASDAQ	SAFT	Thu, Sep 8, 2005	36.46	36.50	36.03	36.27
702	NASDAQ	SAFT	Wed, Sep 7, 2005	36.49	36.58	36.11	36.44
701	NASDAQ	SAFT	Tue, Sep 6, 2005	35.62	36.44	35.51	36.40
700	NASDAQ	SAFT	Fri, Sep 2, 2005	35.40	35.56	34.88	35.37
699	NASDAQ	SAFT	Thu, Sep 1, 2005	35.10	35.98	35.09	35.60
698	NASDAQ	SAFT	Wed, Aug 31, 2005	34.73	35.08	34.29	35.08
697	NASDAQ	SAFT	Tue, Aug 30, 2005	35.16	35.16	34.65	34.92
696	NASDAQ	SAFT	Mon, Aug 29, 2005	34.64	35.35	34.29	35.25
695	NASDAQ	SAFT	Fri, Aug 26, 2005	35.35	35.35	34.44	34.75
694	NASDAQ	SAFT	Thu, Aug 25, 2005	34.34	35.39	34.07	35.18
693	NASDAQ	SAFT	Wed, Aug 24, 2005	34.74	34.95	33.84	34.30
692	NASDAQ	SAFT	Tue, Aug 23, 2005	34.44	34.75	34.34	34.75
691	NASDAQ	SAFT	Mon, Aug 22, 2005	34.19	34.50	34.00	34.45
690	NASDAQ	SAFT	Fri, Aug 19, 2005	34.00	34.62	33.75	34.32
689	NASDAQ	SAFT	Thu, Aug 18, 2005	34.02	34.59	33.58	34.00
688	NASDAQ	SAFT	Wed, Aug 17, 2005	34.14	34.43	33.66	34.01
687	NASDAQ	SAFT	Tue, Aug 16, 2005	35.06	35.06	34.00	34.00
686	NASDAQ	SAFT	Mon, Aug 15, 2005	33.57	35.21	33.57	35.18
685	NASDAQ	SAFT	Fri, Aug 12, 2005	34.63	35.10	33.52	33.93
684	NASDAQ	SAFT	Thu, Aug 11, 2005	34.16	34.54	33.76	34.54
683	NASDAQ	SAFT	Wed, Aug 10, 2005	34.60	34.85	33.60	34.22
682	NASDAQ	SAFT	Tue, Aug 9, 2005	34.28	34.89	34.28	34.68
681	NASDAQ	SAFT	Mon, Aug 8, 2005	32.90	34.48	32.90	33.92
680	NASDAQ	SAFT	Fri, Aug 5, 2005	34.14	34.14	32.52	33.22
679	NASDAQ	SAFT	Thu, Aug 4, 2005	34.79	34.81	34.00	34.00
678	NASDAQ	SAFT	Wed, Aug 3, 2005	36.10	36.10	34.76	34.81
677	NASDAQ	SAFT	Tue, Aug 2, 2005	36.35	36.76	35.52	36.10
676	NASDAQ	SAFT	Mon, Aug 1, 2005	36.06	36.97	35.50	36.39
675	NASDAQ	SAFT	Fri, Jul 29, 2005	36.99	36.99	36.17	36.19
674	NASDAQ	SAFT	Thu, Jul 28, 2005	36.01	36.97	35.84	36.71
673	NASDAQ	SAFT	Wed, Jul 27, 2005	35.57	35.98	34.53	35.65
672	NASDAQ	SAFT	Tue, Jul 26, 2005	35.50	35.99	35.06	35.48
671	NASDAQ	SAFT	Mon, Jul 25, 2005	36.62	36.62	35.32	35.48
670	NASDAQ	SAFT	Fri, Jul 22, 2005	35.51	36.70	35.24	36.58
669	NASDAQ	SAFT	Thu, Jul 21, 2005	35.68	36.24	35.00	35.26
668	NASDAQ	SAFT	Wed, Jul 20, 2005	35.45	35.84	35.00	35.59
667	NASDAQ	SAFT	Tue, Jul 19, 2005	34.88	35.60	34.25	35.45
666	NASDAQ	SAFT	Mon, Jul 18, 2005	34.92	34.97	33.87	34.45
665	NASDAQ	SAFT	Fri, Jul 15, 2005	34.18	35.40	34.18	34.80
664	NASDAQ	SAFT	Thu, Jul 14, 2005	35.30	35.30	34.47	34.59
663	NASDAQ	SAFT	Wed, Jul 13, 2005	35.08	35.28	34.26	34.99
662	NASDAQ	SAFT	Tue, Jul 12, 2005	35.15	35.17	34.75	34.96
661	NASDAQ	SAFT	Mon, Jul 11, 2005	35.00	35.67	34.89	35.00
660	NASDAQ	SAFT	Fri, Jul 8, 2005	34.63	34.97	34.14	34.91
659	NASDAQ	SAFT	Thu, Jul 7, 2005	33.98	34.95	33.79	34.56
658	NASDAQ	SAFT	Wed, Jul 6, 2005	35.14	35.16	34.06	34.68
657	NASDAQ	SAFT	Tue, Jul 5, 2005	34.37	35.03	34.01	34.97
656	NASDAQ	SAFT	Fri, Jul 1, 2005	33.50	34.69	33.50	34.34
655	NASDAQ	SAFT	Thu, Jun 30, 2005	33.95	34.29	33.63	33.76
654	NASDAQ	SAFT	Wed, Jun 29, 2005	33.75	33.84	33.23	33.80
653	NASDAQ	SAFT	Tue, Jun 28, 2005	33.99	34.02	33.14	34.00
652	NASDAQ	SAFT	Mon, Jun 27, 2005	33.37	34.00	33.07	33.90
651	NASDAQ	SAFT	Fri, Jun 24, 2005	32.85	33.34	32.69	33.29
650	NASDAQ	SAFT	Thu, Jun 23, 2005	33.84	33.84	32.88	33.01
649	NASDAQ	SAFT	Wed, Jun 22, 2005	33.70	34.00	33.12	33.90
648	NASDAQ	SAFT	Tue, Jun 21, 2005	32.35	33.64	31.90	33.47
647	NASDAQ	SAFT	Mon, Jun 20, 2005	31.00	32.39	31.00	32.36
646	NASDAQ	SAFT	Fri, Jun 17, 2005	31.02	33.45	27.52	31.14
645	NASDAQ	SAFT	Thu, Jun 16, 2005	34.00	34.61	33.71	34.55
644	NASDAQ	SAFT	Wed, Jun 15, 2005	33.23	34.00	32.90	33.98
643	NASDAQ	SAFT	Tue, Jun 14, 2005	32.64	33.34	32.40	33.07
642	NASDAQ	SAFT	Mon, Jun 13, 2005	32.75	33.73	32.32	32.48
641	NASDAQ	SAFT	Fri, Jun 10, 2005	31.97	33.00	31.43	32.65
640	NASDAQ	SAFT	Thu, Jun 9, 2005	31.92	32.00	31.00	31.99
639	NASDAQ	SAFT	Wed, Jun 8, 2005	32.15	32.50	31.75	31.87
638	NASDAQ	SAFT	Tue, Jun 7, 2005	32.10	32.25	32.05	32.16
637	NASDAQ	SAFT	Mon, Jun 6, 2005	31.95	32.11	31.80	32.08
636	NASDAQ	SAFT	Fri, Jun 3, 2005	31.79	32.00	31.75	31.90
635	NASDAQ	SAFT	Thu, Jun 2, 2005	31.95	31.99	31.50	31.95
634	NASDAQ	SAFT	Wed, Jun 1, 2005	31.51	32.00	31.44	31.91
633	NASDAQ	SAFT	Tue, May 31, 2005	32.00	32.00	31.52	31.52
632	NASDAQ	SAFT	Fri, May 27, 2005	32.25	32.40	31.86	31.93
631	NASDAQ	SAFT	Thu, May 26, 2005	32.10	32.58	32.10	32.36
630	NASDAQ	SAFT	Wed, May 25, 2005	32.84	32.84	32.00	32.16
629	NASDAQ	SAFT	Tue, May 24, 2005	32.00	32.60	32.00	32.15
628	NASDAQ	SAFT	Mon, May 23, 2005	32.58	32.70	32.10	32.20
627	NASDAQ	SAFT	Fri, May 20, 2005	32.00	32.96	32.00	32.25
626	NASDAQ	SAFT	Thu, May 19, 2005	32.00	33.08	32.00	32.27
625	NASDAQ	SAFT	Wed, May 18, 2005	33.48	33.48	32.05	32.23
624	NASDAQ	SAFT	Tue, May 17, 2005	31.79	33.24	31.57	33.11
623	NASDAQ	SAFT	Mon, May 16, 2005	31.57	31.65	31.40	31.49
622	NASDAQ	SAFT	Fri, May 13, 2005	31.87	31.87	31.04	31.21
621	NASDAQ	SAFT	Thu, May 12, 2005	31.13	32.15	31.11	31.36
620	NASDAQ	SAFT	Wed, May 11, 2005	30.50	31.26	29.91	30.98
619	NASDAQ	SAFT	Tue, May 10, 2005	30.90	30.90	29.84	30.21
618	NASDAQ	SAFT	Mon, May 9, 2005	30.97	31.54	30.51	31.05
617	NASDAQ	SAFT	Fri, May 6, 2005	31.12	31.98	30.62	30.74
616	NASDAQ	SAFT	Thu, May 5, 2005	29.81	31.08	29.80	30.67
615	NASDAQ	SAFT	Wed, May 4, 2005	29.78	30.25	29.78	30.07
614	NASDAQ	SAFT	Tue, May 3, 2005	29.85	30.30	29.02	29.72
613	NASDAQ	SAFT	Mon, May 2, 2005	28.47	30.00	28.40	29.52
612	NASDAQ	SAFT	Fri, Apr 29, 2005	28.03	28.64	27.45	28.42
611	NASDAQ	SAFT	Thu, Apr 28, 2005	28.17	28.30	26.20	26.30
610	NASDAQ	SAFT	Wed, Apr 27, 2005	28.95	29.28	28.27	28.53
609	NASDAQ	SAFT	Tue, Apr 26, 2005	30.09	30.28	28.92	29.21
608	NASDAQ	SAFT	Mon, Apr 25, 2005	29.90	30.46	29.55	29.94
607	NASDAQ	SAFT	Fri, Apr 22, 2005	31.23	31.25	29.44	30.03
606	NASDAQ	SAFT	Thu, Apr 21, 2005	30.26	31.25	30.18	30.84
605	NASDAQ	SAFT	Wed, Apr 20, 2005	31.26	31.30	30.21	30.21
604	NASDAQ	SAFT	Tue, Apr 19, 2005	31.95	31.95	31.12	31.26
603	NASDAQ	SAFT	Mon, Apr 18, 2005	30.82	31.62	30.82	31.40
602	NASDAQ	SAFT	Fri, Apr 15, 2005	31.98	32.24	30.63	31.14
601	NASDAQ	SAFT	Thu, Apr 14, 2005	31.75	32.15	31.43	31.76
600	NASDAQ	SAFT	Wed, Apr 13, 2005	31.74	32.15	31.61	31.73
599	NASDAQ	SAFT	Tue, Apr 12, 2005	31.22	31.74	31.15	31.61
598	NASDAQ	SAFT	Mon, Apr 11, 2005	31.89	31.96	31.18	31.26
597	NASDAQ	SAFT	Fri, Apr 8, 2005	32.11	32.38	31.52	31.62
596	NASDAQ	SAFT	Thu, Apr 7, 2005	31.80	31.80	31.58	31.70
595	NASDAQ	SAFT	Wed, Apr 6, 2005	31.43	32.23	31.43	31.67
594	NASDAQ	SAFT	Tue, Apr 5, 2005	30.76	31.33	30.50	31.20
593	NASDAQ	SAFT	Mon, Apr 4, 2005	30.11	31.50	30.11	30.86
592	NASDAQ	SAFT	Fri, Apr 1, 2005	31.01	31.24	30.00	30.75
591	NASDAQ	SAFT	Thu, Mar 31, 2005	31.86	32.00	30.26	30.96
590	NASDAQ	SAFT	Wed, Mar 30, 2005	32.05	32.50	31.50	32.18
589	NASDAQ	SAFT	Tue, Mar 29, 2005	32.39	32.77	32.06	32.10
588	NASDAQ	SAFT	Mon, Mar 28, 2005	33.00	33.25	32.60	32.71
587	NASDAQ	SAFT	Thu, Mar 24, 2005	33.13	33.13	32.70	32.75
586	NASDAQ	SAFT	Wed, Mar 23, 2005	32.50	33.18	32.44	32.64
585	NASDAQ	SAFT	Tue, Mar 22, 2005	32.87	32.95	32.37	32.70
584	NASDAQ	SAFT	Mon, Mar 21, 2005	32.84	33.00	32.32	32.46
583	NASDAQ	SAFT	Fri, Mar 18, 2005	33.00	33.04	32.53	32.84
582	NASDAQ	SAFT	Thu, Mar 17, 2005	33.10	33.57	32.36	32.77
581	NASDAQ	SAFT	Wed, Mar 16, 2005	37.20	37.21	35.20	35.23
580	NASDAQ	SAFT	Tue, Mar 15, 2005	37.24	37.75	36.68	36.74
579	NASDAQ	SAFT	Mon, Mar 14, 2005	35.89	37.71	35.52	36.54
578	NASDAQ	SAFT	Fri, Mar 11, 2005	35.63	36.06	34.89	35.74
577	NASDAQ	SAFT	Thu, Mar 10, 2005	38.00	38.44	36.45	36.83
576	NASDAQ	SAFT	Wed, Mar 9, 2005	39.23	39.25	37.50	37.85
575	NASDAQ	SAFT	Tue, Mar 8, 2005	39.35	39.35	38.63	38.85
574	NASDAQ	SAFT	Mon, Mar 7, 2005	39.00	39.51	38.94	39.11
573	NASDAQ	SAFT	Fri, Mar 4, 2005	39.00	39.00	38.27	38.73
572	NASDAQ	SAFT	Thu, Mar 3, 2005	40.00	40.00	38.10	38.46
571	NASDAQ	SAFT	Wed, Mar 2, 2005	38.50	40.54	38.26	39.38
570	NASDAQ	SAFT	Tue, Mar 1, 2005	37.07	38.51	36.96	38.51
569	NASDAQ	SAFT	Mon, Feb 28, 2005	37.45	37.68	36.73	37.07
568	NASDAQ	SAFT	Fri, Feb 25, 2005	37.00	37.42	36.95	37.18
567	NASDAQ	SAFT	Thu, Feb 24, 2005	36.80	37.44	36.12	36.79
566	NASDAQ	SAFT	Wed, Feb 23, 2005	35.12	36.08	34.73	35.97
565	NASDAQ	SAFT	Tue, Feb 22, 2005	33.26	34.99	33.03	34.29
564	NASDAQ	SAFT	Fri, Feb 18, 2005	33.00	33.03	30.84	31.98
563	NASDAQ	SAFT	Thu, Feb 17, 2005	34.69	34.70	32.52	32.76
562	NASDAQ	SAFT	Wed, Feb 16, 2005	34.50	34.75	34.00	34.13
561	NASDAQ	SAFT	Tue, Feb 15, 2005	35.58	35.69	34.46	34.65
560	NASDAQ	SAFT	Mon, Feb 14, 2005	35.00	35.73	34.99	35.39
559	NASDAQ	SAFT	Fri, Feb 11, 2005	34.50	35.19	34.00	34.91
558	NASDAQ	SAFT	Thu, Feb 10, 2005	34.96	34.96	34.00	34.42
557	NASDAQ	SAFT	Wed, Feb 9, 2005	34.60	35.01	34.23	34.31
556	NASDAQ	SAFT	Tue, Feb 8, 2005	35.50	35.65	34.33	35.00
555	NASDAQ	SAFT	Mon, Feb 7, 2005	35.27	35.47	34.72	34.96
554	NASDAQ	SAFT	Fri, Feb 4, 2005	34.99	35.21	34.61	34.89
553	NASDAQ	SAFT	Thu, Feb 3, 2005	34.60	35.50	34.50	35.20
552	NASDAQ	SAFT	Wed, Feb 2, 2005	35.00	35.02	33.81	34.20
551	NASDAQ	SAFT	Tue, Feb 1, 2005	33.21	35.07	33.07	35.05
550	NASDAQ	SAFT	Mon, Jan 31, 2005	31.72	33.41	31.72	33.32
549	NASDAQ	SAFT	Fri, Jan 28, 2005	32.40	34.23	31.86	32.00
548	NASDAQ	SAFT	Thu, Jan 27, 2005	32.50	32.81	31.85	32.07
547	NASDAQ	SAFT	Wed, Jan 26, 2005	31.47	32.75	30.50	32.21
546	NASDAQ	SAFT	Tue, Jan 25, 2005	32.00	32.21	30.36	30.63
545	NASDAQ	SAFT	Mon, Jan 24, 2005	30.84	32.18	30.69	31.68
544	NASDAQ	SAFT	Fri, Jan 21, 2005	32.68	32.96	31.21	31.51
543	NASDAQ	SAFT	Thu, Jan 20, 2005	32.52	33.33	31.05	32.20
542	NASDAQ	SAFT	Wed, Jan 19, 2005	32.23	33.25	32.23	32.50
541	NASDAQ	SAFT	Tue, Jan 18, 2005	31.51	33.26	31.48	32.67
540	NASDAQ	SAFT	Fri, Jan 14, 2005	31.35	31.84	31.05	31.51
539	NASDAQ	SAFT	Thu, Jan 13, 2005	31.86	32.10	30.79	31.00
538	NASDAQ	SAFT	Wed, Jan 12, 2005	32.45	32.88	31.75	31.82
537	NASDAQ	SAFT	Tue, Jan 11, 2005	31.42	32.28	31.02	32.10
536	NASDAQ	SAFT	Mon, Jan 10, 2005	30.21	31.49	30.21	31.27
535	NASDAQ	SAFT	Fri, Jan 7, 2005	31.49	31.49	30.13	30.36
534	NASDAQ	SAFT	Thu, Jan 6, 2005	30.99	31.24	30.45	30.84
533	NASDAQ	SAFT	Wed, Jan 5, 2005	30.22	31.18	30.19	30.54
532	NASDAQ	SAFT	Tue, Jan 4, 2005	31.66	31.73	30.76	31.05
531	NASDAQ	SAFT	Mon, Jan 3, 2005	31.68	31.93	30.55	31.13
530	NASDAQ	SAFT	Fri, Dec 31, 2004	32.27	32.27	31.15	31.33
529	NASDAQ	SAFT	Thu, Dec 30, 2004	31.85	32.33	31.75	31.75
528	NASDAQ	SAFT	Wed, Dec 29, 2004	32.00	32.31	31.86	31.87
527	NASDAQ	SAFT	Tue, Dec 28, 2004	31.91	32.26	30.68	32.10
526	NASDAQ	SAFT	Mon, Dec 27, 2004	31.03	31.91	30.00	31.42
525	NASDAQ	SAFT	Thu, Dec 23, 2004	31.62	31.62	30.28	30.47
524	NASDAQ	SAFT	Wed, Dec 22, 2004	31.15	31.62	31.04	31.49
523	NASDAQ	SAFT	Tue, Dec 21, 2004	30.03	30.95	29.95	30.77
522	NASDAQ	SAFT	Mon, Dec 20, 2004	29.81	29.81	29.35	29.67
521	NASDAQ	SAFT	Fri, Dec 17, 2004	28.73	29.58	28.65	29.58
520	NASDAQ	SAFT	Thu, Dec 16, 2004	28.80	29.29	28.58	29.17
519	NASDAQ	SAFT	Wed, Dec 15, 2004	28.65	29.53	28.65	29.26
518	NASDAQ	SAFT	Tue, Dec 14, 2004	28.82	29.10	28.29	29.06
517	NASDAQ	SAFT	Mon, Dec 13, 2004	28.41	28.41	27.87	28.38
516	NASDAQ	SAFT	Fri, Dec 10, 2004	28.34	28.34	27.95	28.13
515	NASDAQ	SAFT	Thu, Dec 9, 2004	28.50	28.50	28.07	28.15
514	NASDAQ	SAFT	Wed, Dec 8, 2004	28.82	28.82	28.09	28.21
513	NASDAQ	SAFT	Tue, Dec 7, 2004	28.54	28.54	28.02	28.02
512	NASDAQ	SAFT	Mon, Dec 6, 2004	28.14	28.25	27.84	28.25
511	NASDAQ	SAFT	Fri, Dec 3, 2004	27.78	28.50	27.78	28.14
510	NASDAQ	SAFT	Thu, Dec 2, 2004	28.25	28.49	27.80	28.16
509	NASDAQ	SAFT	Wed, Dec 1, 2004	28.00	28.54	27.30	28.14
508	NASDAQ	SAFT	Tue, Nov 30, 2004	26.88	27.50	26.56	27.50
507	NASDAQ	SAFT	Mon, Nov 29, 2004	28.00	28.00	27.06	27.49
506	NASDAQ	SAFT	Fri, Nov 26, 2004	27.49	27.70	27.31	27.70
505	NASDAQ	SAFT	Wed, Nov 24, 2004	27.59	27.75	27.17	27.24
504	NASDAQ	SAFT	Tue, Nov 23, 2004	26.40	27.51	26.37	27.50
503	NASDAQ	SAFT	Mon, Nov 22, 2004	25.30	26.40	25.27	26.31
502	NASDAQ	SAFT	Fri, Nov 19, 2004	24.82	25.23	24.56	25.07
501	NASDAQ	SAFT	Thu, Nov 18, 2004	24.98	25.23	24.84	25.04
500	NASDAQ	SAFT	Wed, Nov 17, 2004	24.99	25.29	24.69	24.80
499	NASDAQ	SAFT	Tue, Nov 16, 2004	24.98	25.10	24.50	24.92
498	NASDAQ	SAFT	Mon, Nov 15, 2004	25.50	25.60	24.65	24.96
497	NASDAQ	SAFT	Fri, Nov 12, 2004	25.40	25.50	25.24	25.48
496	NASDAQ	SAFT	Thu, Nov 11, 2004	25.40	25.50	25.30	25.43
495	NASDAQ	SAFT	Wed, Nov 10, 2004	25.35	25.50	25.00	25.44
494	NASDAQ	SAFT	Tue, Nov 9, 2004	25.15	25.50	25.15	25.40
493	NASDAQ	SAFT	Mon, Nov 8, 2004	24.35	25.15	24.35	24.91
492	NASDAQ	SAFT	Fri, Nov 5, 2004	24.00	24.45	23.71	23.98
491	NASDAQ	SAFT	Thu, Nov 4, 2004	23.25	23.95	22.54	23.73
490	NASDAQ	SAFT	Wed, Nov 3, 2004	22.90	23.25	22.71	23.25
489	NASDAQ	SAFT	Tue, Nov 2, 2004	21.91	23.19	21.91	22.78
488	NASDAQ	SAFT	Mon, Nov 1, 2004	22.26	22.81	22.05	22.55
487	NASDAQ	SAFT	Fri, Oct 29, 2004	22.42	23.00	22.30	22.51
486	NASDAQ	SAFT	Thu, Oct 28, 2004	22.60	23.30	21.99	22.70
485	NASDAQ	SAFT	Wed, Oct 27, 2004	22.13	22.88	22.00	22.84
484	NASDAQ	SAFT	Tue, Oct 26, 2004	21.27	22.10	21.27	22.10
483	NASDAQ	SAFT	Mon, Oct 25, 2004	20.92	21.90	20.56	21.85
482	NASDAQ	SAFT	Fri, Oct 22, 2004	21.92	22.00	20.82	21.34
481	NASDAQ	SAFT	Thu, Oct 21, 2004	21.17	21.97	21.17	21.93
480	NASDAQ	SAFT	Wed, Oct 20, 2004	21.53	21.66	20.91	21.42
479	NASDAQ	SAFT	Tue, Oct 19, 2004	21.70	21.90	21.18	21.40
478	NASDAQ	SAFT	Mon, Oct 18, 2004	21.49	22.04	21.49	22.02
477	NASDAQ	SAFT	Fri, Oct 15, 2004	21.25	22.05	20.65	21.97
476	NASDAQ	SAFT	Thu, Oct 14, 2004	21.55	21.86	21.21	21.51
475	NASDAQ	SAFT	Wed, Oct 13, 2004	22.16	22.34	21.51	21.80
474	NASDAQ	SAFT	Tue, Oct 12, 2004	22.21	22.42	22.02	22.39
473	NASDAQ	SAFT	Mon, Oct 11, 2004	22.50	22.54	21.89	22.44
472	NASDAQ	SAFT	Fri, Oct 8, 2004	21.50	22.48	21.50	22.47
471	NASDAQ	SAFT	Thu, Oct 7, 2004	22.40	22.72	21.53	22.38
470	NASDAQ	SAFT	Wed, Oct 6, 2004	21.72	22.90	21.72	22.70
469	NASDAQ	SAFT	Tue, Oct 5, 2004	22.24	22.90	22.23	22.72
468	NASDAQ	SAFT	Mon, Oct 4, 2004	22.74	22.90	22.32	22.90
467	NASDAQ	SAFT	Fri, Oct 1, 2004	21.72	22.90	21.72	22.90
466	NASDAQ	SAFT	Thu, Sep 30, 2004	20.98	22.23	20.96	22.23
465	NASDAQ	SAFT	Wed, Sep 29, 2004	21.05	21.09	20.78	20.99
464	NASDAQ	SAFT	Tue, Sep 28, 2004	20.51	21.05	20.50	21.04
463	NASDAQ	SAFT	Mon, Sep 27, 2004	20.42	21.27	20.41	20.85
462	NASDAQ	SAFT	Fri, Sep 24, 2004	20.75	21.50	20.54	21.26
461	NASDAQ	SAFT	Thu, Sep 23, 2004	21.50	21.50	20.30	21.05
460	NASDAQ	SAFT	Wed, Sep 22, 2004	21.31	21.85	21.01	21.53
459	NASDAQ	SAFT	Tue, Sep 21, 2004	21.77	21.96	21.18	21.92
458	NASDAQ	SAFT	Mon, Sep 20, 2004	22.89	22.89	21.54	21.55
457	NASDAQ	SAFT	Fri, Sep 17, 2004	22.78	22.78	21.82	21.82
456	NASDAQ	SAFT	Thu, Sep 16, 2004	21.99	22.15	21.80	22.00
455	NASDAQ	SAFT	Wed, Sep 15, 2004	22.00	22.11	21.85	21.98
454	NASDAQ	SAFT	Tue, Sep 14, 2004	21.95	22.29	21.01	21.99
453	NASDAQ	SAFT	Mon, Sep 13, 2004	22.39	22.69	21.39	21.95
452	NASDAQ	SAFT	Fri, Sep 10, 2004	22.25	22.39	21.26	22.00
451	NASDAQ	SAFT	Thu, Sep 9, 2004	21.99	22.24	20.90	21.91
450	NASDAQ	SAFT	Wed, Sep 8, 2004	21.99	22.05	21.41	22.00
449	NASDAQ	SAFT	Tue, Sep 7, 2004	20.25	22.00	20.01	21.88
448	NASDAQ	SAFT	Fri, Sep 3, 2004	19.56	22.13	19.56	21.54
447	NASDAQ	SAFT	Thu, Sep 2, 2004	20.81	21.19	19.53	21.19
446	NASDAQ	SAFT	Wed, Sep 1, 2004	21.30	22.64	20.43	20.58
445	NASDAQ	SAFT	Tue, Aug 31, 2004	21.40	21.56	21.09	21.37
444	NASDAQ	SAFT	Mon, Aug 30, 2004	21.79	21.88	21.16	21.40
443	NASDAQ	SAFT	Fri, Aug 27, 2004	21.20	22.43	21.20	22.00
442	NASDAQ	SAFT	Thu, Aug 26, 2004	22.00	22.00	21.41	21.71
441	NASDAQ	SAFT	Wed, Aug 25, 2004	21.98	22.44	20.51	22.00
440	NASDAQ	SAFT	Tue, Aug 24, 2004	22.35	22.40	21.65	21.75
439	NASDAQ	SAFT	Mon, Aug 23, 2004	22.02	22.45	20.99	21.37
438	NASDAQ	SAFT	Fri, Aug 20, 2004	21.78	22.48	21.73	22.43
437	NASDAQ	SAFT	Thu, Aug 19, 2004	21.82	22.45	21.78	22.00
436	NASDAQ	SAFT	Wed, Aug 18, 2004	21.34	22.31	21.34	22.00
435	NASDAQ	SAFT	Tue, Aug 17, 2004	21.01	22.26	21.01	21.90
434	NASDAQ	SAFT	Mon, Aug 16, 2004	21.12	22.00	21.05	22.00
433	NASDAQ	SAFT	Fri, Aug 13, 2004	21.04	21.35	20.79	20.94
432	NASDAQ	SAFT	Thu, Aug 12, 2004	20.09	21.19	20.09	21.04
431	NASDAQ	SAFT	Wed, Aug 11, 2004	20.14	21.40	20.14	21.33
430	NASDAQ	SAFT	Tue, Aug 10, 2004	19.69	21.25	19.69	21.24
429	NASDAQ	SAFT	Mon, Aug 9, 2004	19.80	20.56	19.64	20.54
428	NASDAQ	SAFT	Fri, Aug 6, 2004	20.10	20.86	19.76	19.80
427	NASDAQ	SAFT	Thu, Aug 5, 2004	20.10	21.09	20.10	20.40
426	NASDAQ	SAFT	Wed, Aug 4, 2004	20.04	20.91	19.79	20.37
425	NASDAQ	SAFT	Tue, Aug 3, 2004	20.07	20.46	19.89	19.95
424	NASDAQ	SAFT	Mon, Aug 2, 2004	20.68	20.77	19.70	19.96
423	NASDAQ	SAFT	Fri, Jul 30, 2004	20.19	20.62	20.05	20.36
422	NASDAQ	SAFT	Thu, Jul 29, 2004	20.93	21.48	20.10	20.38
421	NASDAQ	SAFT	Wed, Jul 28, 2004	19.22	20.68	19.08	20.18
420	NASDAQ	SAFT	Tue, Jul 27, 2004	19.22	20.09	19.00	19.54
419	NASDAQ	SAFT	Mon, Jul 26, 2004	20.09	20.47	19.35	19.35
418	NASDAQ	SAFT	Fri, Jul 23, 2004	21.65	21.78	20.28	20.28
417	NASDAQ	SAFT	Thu, Jul 22, 2004	20.46	20.46	20.01	20.12
416	NASDAQ	SAFT	Wed, Jul 21, 2004	20.81	21.32	20.55	20.55
415	NASDAQ	SAFT	Tue, Jul 20, 2004	21.49	21.49	20.63	21.35
414	NASDAQ	SAFT	Mon, Jul 19, 2004	21.50	21.50	20.15	20.70
413	NASDAQ	SAFT	Fri, Jul 16, 2004	20.17	20.90	20.00	20.01
412	NASDAQ	SAFT	Thu, Jul 15, 2004	20.16	20.40	19.76	20.39
411	NASDAQ	SAFT	Wed, Jul 14, 2004	19.92	20.39	19.92	20.27
410	NASDAQ	SAFT	Tue, Jul 13, 2004	20.18	20.50	20.01	20.29
409	NASDAQ	SAFT	Mon, Jul 12, 2004	20.04	20.86	20.04	20.21
408	NASDAQ	SAFT	Fri, Jul 9, 2004	20.13	20.54	19.96	20.10
407	NASDAQ	SAFT	Thu, Jul 8, 2004	20.65	20.65	20.10	20.10
406	NASDAQ	SAFT	Wed, Jul 7, 2004	20.88	20.88	20.52	20.59
405	NASDAQ	SAFT	Tue, Jul 6, 2004	21.20	21.20	20.56	20.88
404	NASDAQ	SAFT	Fri, Jul 2, 2004	20.82	21.27	20.82	21.00
403	NASDAQ	SAFT	Thu, Jul 1, 2004	21.42	21.42	20.55	20.83
402	NASDAQ	SAFT	Wed, Jun 30, 2004	20.74	21.45	20.66	21.42
401	NASDAQ	SAFT	Tue, Jun 29, 2004	20.19	20.89	20.00	20.73
400	NASDAQ	SAFT	Mon, Jun 28, 2004	19.71	20.19	19.50	20.01
399	NASDAQ	SAFT	Fri, Jun 25, 2004	19.76	20.63	19.01	20.61
398	NASDAQ	SAFT	Thu, Jun 24, 2004	20.00	20.30	18.16	20.25
397	NASDAQ	SAFT	Wed, Jun 23, 2004	19.34	20.15	19.34	20.15
396	NASDAQ	SAFT	Tue, Jun 22, 2004	18.84	19.99	18.84	19.99
395	NASDAQ	SAFT	Mon, Jun 21, 2004	18.27	19.66	18.25	19.66
394	NASDAQ	SAFT	Fri, Jun 18, 2004	18.23	18.70	17.97	18.37
393	NASDAQ	SAFT	Thu, Jun 17, 2004	19.22	19.23	18.51	18.51
392	NASDAQ	SAFT	Wed, Jun 16, 2004	18.95	19.19	18.72	18.89
391	NASDAQ	SAFT	Tue, Jun 15, 2004	19.49	19.49	18.53	18.95
390	NASDAQ	SAFT	Mon, Jun 14, 2004	19.58	20.03	19.09	19.19
389	NASDAQ	SAFT	Thu, Jun 10, 2004	19.85	19.91	19.20	19.72
388	NASDAQ	SAFT	Wed, Jun 9, 2004	19.98	20.14	19.20	19.20
387	NASDAQ	SAFT	Tue, Jun 8, 2004	20.00	20.75	19.91	20.00
386	NASDAQ	SAFT	Mon, Jun 7, 2004	20.05	20.05	19.89	20.00
385	NASDAQ	SAFT	Fri, Jun 4, 2004	20.04	20.05	19.49	19.90
384	NASDAQ	SAFT	Thu, Jun 3, 2004	19.95	20.17	19.71	19.87
383	NASDAQ	SAFT	Wed, Jun 2, 2004	19.94	20.66	19.94	20.06
382	NASDAQ	SAFT	Tue, Jun 1, 2004	20.06	20.24	19.63	20.06
381	NASDAQ	SAFT	Fri, May 28, 2004	20.03	20.15	19.51	19.62
380	NASDAQ	SAFT	Thu, May 27, 2004	19.75	20.18	19.75	20.05
379	NASDAQ	SAFT	Wed, May 26, 2004	19.99	20.89	19.74	19.76
378	NASDAQ	SAFT	Tue, May 25, 2004	19.99	20.70	19.66	20.10
377	NASDAQ	SAFT	Mon, May 24, 2004	19.03	20.68	19.03	19.98
376	NASDAQ	SAFT	Fri, May 21, 2004	21.27	21.27	19.01	20.05
375	NASDAQ	SAFT	Thu, May 20, 2004	20.29	20.45	18.97	19.26
374	NASDAQ	SAFT	Wed, May 19, 2004	21.00	21.00	19.63	19.86
373	NASDAQ	SAFT	Tue, May 18, 2004	18.93	20.81	18.93	20.49
372	NASDAQ	SAFT	Mon, May 17, 2004	19.75	19.75	18.99	19.39
371	NASDAQ	SAFT	Fri, May 14, 2004	19.16	19.94	18.81	19.22
370	NASDAQ	SAFT	Thu, May 13, 2004	19.22	19.56	18.95	19.17
369	NASDAQ	SAFT	Wed, May 12, 2004	18.75	19.70	18.30	19.66
368	NASDAQ	SAFT	Tue, May 11, 2004	18.23	19.36	18.23	19.22
367	NASDAQ	SAFT	Mon, May 10, 2004	19.16	19.79	18.50	18.78
366	NASDAQ	SAFT	Fri, May 7, 2004	19.93	20.00	19.20	19.20
365	NASDAQ	SAFT	Thu, May 6, 2004	19.91	20.00	19.72	19.76
364	NASDAQ	SAFT	Wed, May 5, 2004	21.35	21.35	19.95	20.04
363	NASDAQ	SAFT	Tue, May 4, 2004	21.33	21.34	20.67	20.67
362	NASDAQ	SAFT	Mon, May 3, 2004	22.55	22.55	21.33	21.39
361	NASDAQ	SAFT	Fri, Apr 30, 2004	22.04	22.04	21.53	21.68
360	NASDAQ	SAFT	Thu, Apr 29, 2004	21.99	22.10	21.88	21.93
359	NASDAQ	SAFT	Wed, Apr 28, 2004	21.63	22.03	21.53	22.00
358	NASDAQ	SAFT	Tue, Apr 27, 2004	20.56	21.83	20.30	21.83
357	NASDAQ	SAFT	Mon, Apr 26, 2004	21.00	21.67	20.16	20.56
356	NASDAQ	SAFT	Fri, Apr 23, 2004	21.59	21.60	21.36	21.43
355	NASDAQ	SAFT	Thu, Apr 22, 2004	20.98	21.75	20.80	21.65
354	NASDAQ	SAFT	Wed, Apr 21, 2004	21.00	21.28	20.34	20.70
353	NASDAQ	SAFT	Tue, Apr 20, 2004	21.43	21.59	20.58	20.58
352	NASDAQ	SAFT	Mon, Apr 19, 2004	21.40	21.70	21.25	21.25
351	NASDAQ	SAFT	Fri, Apr 16, 2004	21.99	22.05	21.38	21.50
350	NASDAQ	SAFT	Thu, Apr 15, 2004	21.22	21.63	21.11	21.61
349	NASDAQ	SAFT	Wed, Apr 14, 2004	21.15	21.21	20.90	21.20
348	NASDAQ	SAFT	Tue, Apr 13, 2004	20.76	21.15	20.60	21.04
347	NASDAQ	SAFT	Mon, Apr 12, 2004	20.74	21.08	20.28	20.77
346	NASDAQ	SAFT	Thu, Apr 8, 2004	20.50	20.74	20.50	20.66
345	NASDAQ	SAFT	Wed, Apr 7, 2004	19.97	20.70	19.92	20.65
344	NASDAQ	SAFT	Tue, Apr 6, 2004	19.98	20.39	19.90	20.14
343	NASDAQ	SAFT	Mon, Apr 5, 2004	20.04	20.15	19.96	20.00
342	NASDAQ	SAFT	Fri, Apr 2, 2004	20.00	20.18	19.78	20.00
341	NASDAQ	SAFT	Thu, Apr 1, 2004	18.51	19.91	18.51	19.58
340	NASDAQ	SAFT	Wed, Mar 31, 2004	18.36	19.04	18.34	18.96
339	NASDAQ	SAFT	Tue, Mar 30, 2004	18.63	18.63	18.32	18.55
338	NASDAQ	SAFT	Mon, Mar 29, 2004	18.13	18.70	18.02	18.63
337	NASDAQ	SAFT	Fri, Mar 26, 2004	18.31	18.59	18.01	18.57
336	NASDAQ	SAFT	Thu, Mar 25, 2004	18.02	18.62	18.01	18.50
335	NASDAQ	SAFT	Wed, Mar 24, 2004	18.21	18.59	17.95	18.30
334	NASDAQ	SAFT	Tue, Mar 23, 2004	17.74	18.53	17.74	18.20
333	NASDAQ	SAFT	Mon, Mar 22, 2004	18.12	18.12	17.56	17.56
332	NASDAQ	SAFT	Fri, Mar 19, 2004	18.60	18.60	17.81	18.01
331	NASDAQ	SAFT	Thu, Mar 18, 2004	18.70	18.70	18.00	18.16
330	NASDAQ	SAFT	Wed, Mar 17, 2004	18.54	18.64	18.26	18.26
329	NASDAQ	SAFT	Tue, Mar 16, 2004	19.73	19.73	18.26	18.43
328	NASDAQ	SAFT	Mon, Mar 15, 2004	18.70	20.25	18.54	18.88
327	NASDAQ	SAFT	Fri, Mar 12, 2004	18.40	18.85	18.40	18.70
326	NASDAQ	SAFT	Thu, Mar 11, 2004	18.77	18.85	18.36	18.40
325	NASDAQ	SAFT	Wed, Mar 10, 2004	18.51	18.84	18.44	18.54
324	NASDAQ	SAFT	Tue, Mar 9, 2004	19.05	19.24	18.69	18.69
323	NASDAQ	SAFT	Mon, Mar 8, 2004	19.60	19.60	18.75	18.75
322	NASDAQ	SAFT	Fri, Mar 5, 2004	18.89	19.52	18.48	18.48
321	NASDAQ	SAFT	Thu, Mar 4, 2004	18.50	18.90	18.44	18.90
320	NASDAQ	SAFT	Wed, Mar 3, 2004	18.86	18.87	18.50	18.50
319	NASDAQ	SAFT	Tue, Mar 2, 2004	18.93	20.10	18.85	18.85
318	NASDAQ	SAFT	Mon, Mar 1, 2004	19.17	19.52	19.00	19.47
317	NASDAQ	SAFT	Fri, Feb 27, 2004	19.59	19.68	19.20	19.20
316	NASDAQ	SAFT	Thu, Feb 26, 2004	19.93	20.49	19.83	19.88
315	NASDAQ	SAFT	Wed, Feb 25, 2004	19.14	19.60	19.14	19.60
314	NASDAQ	SAFT	Tue, Feb 24, 2004	18.50	19.21	18.50	19.21
313	NASDAQ	SAFT	Mon, Feb 23, 2004	18.39	18.94	18.38	18.92
312	NASDAQ	SAFT	Fri, Feb 20, 2004	18.16	18.74	18.01	18.42
311	NASDAQ	SAFT	Thu, Feb 19, 2004	18.18	18.45	18.03	18.42
310	NASDAQ	SAFT	Wed, Feb 18, 2004	18.15	18.25	18.00	18.17
309	NASDAQ	SAFT	Tue, Feb 17, 2004	17.96	18.15	17.86	18.08
308	NASDAQ	SAFT	Fri, Feb 13, 2004	17.98	18.00	17.77	17.94
307	NASDAQ	SAFT	Thu, Feb 12, 2004	18.00	18.00	17.90	17.95
306	NASDAQ	SAFT	Wed, Feb 11, 2004	17.92	18.03	17.91	18.00
305	NASDAQ	SAFT	Tue, Feb 10, 2004	17.75	18.00	17.70	18.00
304	NASDAQ	SAFT	Mon, Feb 9, 2004	17.58	17.95	17.58	17.80
303	NASDAQ	SAFT	Fri, Feb 6, 2004	17.60	18.00	17.60	17.96
302	NASDAQ	SAFT	Thu, Feb 5, 2004	18.12	18.23	17.55	17.88
301	NASDAQ	SAFT	Wed, Feb 4, 2004	18.36	18.85	18.05	18.10
300	NASDAQ	SAFT	Tue, Feb 3, 2004	18.09	18.65	18.09	18.50
299	NASDAQ	SAFT	Mon, Feb 2, 2004	17.86	18.88	17.86	18.50
298	NASDAQ	SAFT	Fri, Jan 30, 2004	18.35	18.86	17.86	17.86
297	NASDAQ	SAFT	Thu, Jan 29, 2004	18.30	18.55	18.10	18.36
296	NASDAQ	SAFT	Wed, Jan 28, 2004	18.71	18.80	18.25	18.25
295	NASDAQ	SAFT	Tue, Jan 27, 2004	18.23	18.70	17.99	18.62
294	NASDAQ	SAFT	Mon, Jan 26, 2004	18.20	18.20	17.93	18.20
293	NASDAQ	SAFT	Fri, Jan 23, 2004	17.80	18.05	17.80	18.05
292	NASDAQ	SAFT	Thu, Jan 22, 2004	18.00	18.05	17.80	17.97
291	NASDAQ	SAFT	Wed, Jan 21, 2004	17.90	18.05	17.73	18.00
290	NASDAQ	SAFT	Tue, Jan 20, 2004	18.00	18.25	18.00	18.10
289	NASDAQ	SAFT	Fri, Jan 16, 2004	18.00	18.25	17.96	17.96
288	NASDAQ	SAFT	Thu, Jan 15, 2004	18.15	18.32	17.95	18.30
287	NASDAQ	SAFT	Wed, Jan 14, 2004	18.30	18.36	18.06	18.06
286	NASDAQ	SAFT	Tue, Jan 13, 2004	18.24	18.37	18.00	18.20
285	NASDAQ	SAFT	Mon, Jan 12, 2004	18.09	18.20	17.90	18.20
284	NASDAQ	SAFT	Fri, Jan 9, 2004	17.71	18.10	17.71	17.98
283	NASDAQ	SAFT	Thu, Jan 8, 2004	18.00	18.10	17.50	18.00
282	NASDAQ	SAFT	Wed, Jan 7, 2004	17.32	17.91	17.04	17.71
281	NASDAQ	SAFT	Tue, Jan 6, 2004	17.57	18.08	17.02	17.40
280	NASDAQ	SAFT	Mon, Jan 5, 2004	17.49	17.96	17.47	17.96
279	NASDAQ	SAFT	Fri, Jan 2, 2004	17.77	17.77	17.00	17.01
278	NASDAQ	SAFT	Wed, Dec 31, 2003	17.06	17.49	17.00	17.11
277	NASDAQ	SAFT	Tue, Dec 30, 2003	17.16	17.35	17.13	17.20
276	NASDAQ	SAFT	Mon, Dec 29, 2003	17.51	17.51	17.04	17.34
275	NASDAQ	SAFT	Fri, Dec 26, 2003	17.01	17.20	17.01	17.20
274	NASDAQ	SAFT	Wed, Dec 24, 2003	17.10	17.24	17.10	17.15
273	NASDAQ	SAFT	Tue, Dec 23, 2003	17.15	17.15	16.86	17.00
272	NASDAQ	SAFT	Mon, Dec 22, 2003	16.82	17.08	16.82	16.95
271	NASDAQ	SAFT	Fri, Dec 19, 2003	17.52	17.52	16.81	17.10
270	NASDAQ	SAFT	Thu, Dec 18, 2003	17.03	17.55	17.00	17.29
269	NASDAQ	SAFT	Wed, Dec 17, 2003	16.92	17.50	16.75	17.49
268	NASDAQ	SAFT	Tue, Dec 16, 2003	17.12	17.15	16.80	17.04
267	NASDAQ	SAFT	Mon, Dec 15, 2003	18.46	18.46	16.80	16.80
266	NASDAQ	SAFT	Fri, Dec 12, 2003	18.07	18.36	17.66	18.36
265	NASDAQ	SAFT	Thu, Dec 11, 2003	17.79	18.10	17.76	18.07
264	NASDAQ	SAFT	Wed, Dec 10, 2003	17.94	18.14	17.73	17.94
263	NASDAQ	SAFT	Tue, Dec 9, 2003	18.08	18.10	17.61	17.72
262	NASDAQ	SAFT	Mon, Dec 8, 2003	17.37	18.26	17.22	18.09
261	NASDAQ	SAFT	Fri, Dec 5, 2003	17.87	18.01	17.20	17.20
260	NASDAQ	SAFT	Thu, Dec 4, 2003	17.30	17.61	16.80	17.61
259	NASDAQ	SAFT	Wed, Dec 3, 2003	17.64	17.75	17.15	17.31
258	NASDAQ	SAFT	Tue, Dec 2, 2003	17.99	18.00	17.07	17.42
257	NASDAQ	SAFT	Mon, Dec 1, 2003	17.84	18.00	17.20	17.75
256	NASDAQ	SAFT	Fri, Nov 28, 2003	17.57	17.81	17.39	17.57
255	NASDAQ	SAFT	Wed, Nov 26, 2003	17.20	17.82	17.10	17.74
254	NASDAQ	SAFT	Tue, Nov 25, 2003	17.40	17.71	16.92	17.11
253	NASDAQ	SAFT	Mon, Nov 24, 2003	17.20	17.75	17.03	17.53
252	NASDAQ	SAFT	Fri, Nov 21, 2003	17.32	17.45	16.80	17.43
251	NASDAQ	SAFT	Thu, Nov 20, 2003	16.91	17.04	16.76	16.91
250	NASDAQ	SAFT	Wed, Nov 19, 2003	16.55	17.39	16.55	17.05
249	NASDAQ	SAFT	Tue, Nov 18, 2003	16.74	17.00	16.66	16.85
248	NASDAQ	SAFT	Mon, Nov 17, 2003	16.31	17.00	16.00	16.77
247	NASDAQ	SAFT	Fri, Nov 14, 2003	17.31	17.40	16.30	16.30
246	NASDAQ	SAFT	Thu, Nov 13, 2003	16.77	17.25	16.33	17.18
245	NASDAQ	SAFT	Wed, Nov 12, 2003	16.96	17.30	16.12	17.30
244	NASDAQ	SAFT	Tue, Nov 11, 2003	16.27	16.90	16.08	16.27
243	NASDAQ	SAFT	Mon, Nov 10, 2003	16.70	17.28	16.10	16.85
242	NASDAQ	SAFT	Fri, Nov 7, 2003	17.50	17.90	17.13	17.13
241	NASDAQ	SAFT	Thu, Nov 6, 2003	17.30	17.86	16.80	17.56
240	NASDAQ	SAFT	Wed, Nov 5, 2003	16.14	17.30	16.14	17.25
239	NASDAQ	SAFT	Tue, Nov 4, 2003	15.90	16.29	15.76	16.28
238	NASDAQ	SAFT	Mon, Nov 3, 2003	16.09	16.33	15.72	15.95
237	NASDAQ	SAFT	Fri, Oct 31, 2003	16.48	16.49	15.75	15.75
236	NASDAQ	SAFT	Thu, Oct 30, 2003	16.30	16.50	15.80	16.00
235	NASDAQ	SAFT	Wed, Oct 29, 2003	16.49	16.50	15.75	16.25
234	NASDAQ	SAFT	Tue, Oct 28, 2003	15.80	16.50	15.76	16.50
233	NASDAQ	SAFT	Mon, Oct 27, 2003	15.66	15.97	15.55	15.82
232	NASDAQ	SAFT	Fri, Oct 24, 2003	15.55	15.66	15.55	15.55
231	NASDAQ	SAFT	Thu, Oct 23, 2003	15.81	15.94	15.50	15.50
230	NASDAQ	SAFT	Wed, Oct 22, 2003	16.00	16.00	15.52	15.65
229	NASDAQ	SAFT	Tue, Oct 21, 2003	16.08	16.11	15.95	15.95
228	NASDAQ	SAFT	Mon, Oct 20, 2003	16.12	16.12	15.95	15.96
227	NASDAQ	SAFT	Fri, Oct 17, 2003	16.42	16.54	15.65	15.81
226	NASDAQ	SAFT	Thu, Oct 16, 2003	15.96	16.50	15.96	16.30
225	NASDAQ	SAFT	Wed, Oct 15, 2003	16.25	16.36	15.72	16.00
224	NASDAQ	SAFT	Tue, Oct 14, 2003	16.00	16.10	15.85	16.10
223	NASDAQ	SAFT	Mon, Oct 13, 2003	15.50	16.23	15.50	16.00
222	NASDAQ	SAFT	Fri, Oct 10, 2003	16.24	16.24	15.10	15.52
221	NASDAQ	SAFT	Thu, Oct 9, 2003	15.86	16.25	15.71	16.08
220	NASDAQ	SAFT	Wed, Oct 8, 2003	16.34	16.34	15.77	15.95
219	NASDAQ	SAFT	Tue, Oct 7, 2003	16.25	16.46	16.16	16.35
218	NASDAQ	SAFT	Mon, Oct 6, 2003	15.99	16.25	15.84	16.25
217	NASDAQ	SAFT	Fri, Oct 3, 2003	16.07	16.15	15.97	16.02
216	NASDAQ	SAFT	Thu, Oct 2, 2003	15.85	16.04	15.85	16.04
215	NASDAQ	SAFT	Wed, Oct 1, 2003	15.73	15.98	15.51	15.90
214	NASDAQ	SAFT	Tue, Sep 30, 2003	15.48	15.68	15.41	15.52
213	NASDAQ	SAFT	Mon, Sep 29, 2003	15.50	15.74	15.37	15.74
212	NASDAQ	SAFT	Fri, Sep 26, 2003	15.41	15.54	15.30	15.41
211	NASDAQ	SAFT	Thu, Sep 25, 2003	15.50	15.65	15.10	15.40
210	NASDAQ	SAFT	Wed, Sep 24, 2003	15.66	15.85	15.40	15.50
209	NASDAQ	SAFT	Tue, Sep 23, 2003	16.16	16.17	15.50	15.66
208	NASDAQ	SAFT	Mon, Sep 22, 2003	16.03	16.39	16.00	16.02
207	NASDAQ	SAFT	Fri, Sep 19, 2003	16.01	16.55	16.01	16.13
206	NASDAQ	SAFT	Thu, Sep 18, 2003	16.13	16.45	16.12	16.34
205	NASDAQ	SAFT	Wed, Sep 17, 2003	16.31	16.45	16.08	16.43
204	NASDAQ	SAFT	Tue, Sep 16, 2003	16.49	16.51	16.34	16.42
203	NASDAQ	SAFT	Mon, Sep 15, 2003	16.71	16.85	16.31	16.60
202	NASDAQ	SAFT	Fri, Sep 12, 2003	16.38	16.50	16.26	16.45
201	NASDAQ	SAFT	Thu, Sep 11, 2003	16.00	16.45	15.90	16.45
200	NASDAQ	SAFT	Wed, Sep 10, 2003	16.05	16.42	15.85	15.95
199	NASDAQ	SAFT	Tue, Sep 9, 2003	16.70	16.85	16.08	16.29
198	NASDAQ	SAFT	Mon, Sep 8, 2003	16.44	16.57	16.40	16.45
197	NASDAQ	SAFT	Fri, Sep 5, 2003	16.74	16.74	16.23	16.23
196	NASDAQ	SAFT	Thu, Sep 4, 2003	16.20	16.73	16.20	16.50
195	NASDAQ	SAFT	Wed, Sep 3, 2003	16.20	16.74	15.85	16.45
194	NASDAQ	SAFT	Tue, Sep 2, 2003	15.83	15.95	15.67	15.95
193	NASDAQ	SAFT	Fri, Aug 29, 2003	15.65	15.83	15.50	15.50
192	NASDAQ	SAFT	Thu, Aug 28, 2003	15.98	16.10	15.50	15.99
191	NASDAQ	SAFT	Wed, Aug 27, 2003	15.90	16.00	15.89	16.00
190	NASDAQ	SAFT	Tue, Aug 26, 2003	15.94	15.95	15.53	15.95
189	NASDAQ	SAFT	Mon, Aug 25, 2003	15.50	15.96	15.50	15.96
188	NASDAQ	SAFT	Fri, Aug 22, 2003	15.89	15.89	15.50	15.50
187	NASDAQ	SAFT	Thu, Aug 21, 2003	15.94	15.94	15.69	15.89
186	NASDAQ	SAFT	Wed, Aug 20, 2003	16.00	16.01	15.86	16.00
185	NASDAQ	SAFT	Tue, Aug 19, 2003	16.15	16.35	16.00	16.00
184	NASDAQ	SAFT	Mon, Aug 18, 2003	15.77	16.15	15.74	16.15
183	NASDAQ	SAFT	Fri, Aug 15, 2003	15.74	15.79	15.68	15.68
182	NASDAQ	SAFT	Thu, Aug 14, 2003	16.04	16.04	15.68	15.79
181	NASDAQ	SAFT	Wed, Aug 13, 2003	15.80	15.95	15.76	15.76
180	NASDAQ	SAFT	Tue, Aug 12, 2003	15.51	15.95	15.49	15.90
179	NASDAQ	SAFT	Mon, Aug 11, 2003	15.30	15.92	15.28	15.80
178	NASDAQ	SAFT	Fri, Aug 8, 2003	14.95	15.72	14.95	15.38
177	NASDAQ	SAFT	Thu, Aug 7, 2003	15.11	15.27	14.85	15.27
176	NASDAQ	SAFT	Wed, Aug 6, 2003	15.01	15.42	15.01	15.10
175	NASDAQ	SAFT	Tue, Aug 5, 2003	15.18	15.67	15.01	15.09
174	NASDAQ	SAFT	Mon, Aug 4, 2003	15.97	15.97	15.09	15.21
173	NASDAQ	SAFT	Fri, Aug 1, 2003	16.00	16.00	15.13	15.67
172	NASDAQ	SAFT	Thu, Jul 31, 2003	15.79	16.00	15.70	15.92
171	NASDAQ	SAFT	Wed, Jul 30, 2003	15.53	15.95	15.53	15.95
170	NASDAQ	SAFT	Tue, Jul 29, 2003	15.69	15.80	15.41	15.70
169	NASDAQ	SAFT	Mon, Jul 28, 2003	15.60	15.65	15.58	15.59
168	NASDAQ	SAFT	Fri, Jul 25, 2003	15.59	15.61	15.37	15.60
167	NASDAQ	SAFT	Thu, Jul 24, 2003	15.59	15.60	15.56	15.58
166	NASDAQ	SAFT	Wed, Jul 23, 2003	15.40	15.63	15.06	15.58
165	NASDAQ	SAFT	Tue, Jul 22, 2003	15.50	15.50	15.15	15.48
164	NASDAQ	SAFT	Mon, Jul 21, 2003	15.16	15.44	15.12	15.12
163	NASDAQ	SAFT	Fri, Jul 18, 2003	15.48	15.48	15.29	15.45
162	NASDAQ	SAFT	Thu, Jul 17, 2003	15.46	15.50	15.25	15.31
161	NASDAQ	SAFT	Wed, Jul 16, 2003	15.45	15.45	15.41	15.45
160	NASDAQ	SAFT	Tue, Jul 15, 2003	15.26	15.50	14.91	15.50
159	NASDAQ	SAFT	Mon, Jul 14, 2003	15.39	15.40	14.60	15.23
158	NASDAQ	SAFT	Fri, Jul 11, 2003	15.00	15.49	15.00	15.20
157	NASDAQ	SAFT	Thu, Jul 10, 2003	14.81	14.95	14.71	14.71
156	NASDAQ	SAFT	Wed, Jul 9, 2003	14.81	14.95	14.81	14.95
155	NASDAQ	SAFT	Tue, Jul 8, 2003	14.79	14.85	14.65	14.85
154	NASDAQ	SAFT	Mon, Jul 7, 2003	14.89	15.01	14.70	15.00
153	NASDAQ	SAFT	Thu, Jul 3, 2003	14.86	14.95	14.62	14.63
152	NASDAQ	SAFT	Wed, Jul 2, 2003	14.64	15.00	14.55	14.95
151	NASDAQ	SAFT	Tue, Jul 1, 2003	14.46	14.67	14.20	14.67
150	NASDAQ	SAFT	Mon, Jun 30, 2003	14.70	15.02	14.22	14.71
149	NASDAQ	SAFT	Fri, Jun 27, 2003	14.85	15.06	12.94	14.72
148	NASDAQ	SAFT	Thu, Jun 26, 2003	14.90	15.25	14.68	15.15
147	NASDAQ	SAFT	Wed, Jun 25, 2003	14.95	15.03	14.37	15.01
146	NASDAQ	SAFT	Tue, Jun 24, 2003	14.79	15.01	14.70	15.01
145	NASDAQ	SAFT	Mon, Jun 23, 2003	14.92	14.92	14.34	14.79
144	NASDAQ	SAFT	Fri, Jun 20, 2003	15.09	15.17	14.80	14.92
143	NASDAQ	SAFT	Thu, Jun 19, 2003	14.96	15.41	14.91	15.10
142	NASDAQ	SAFT	Wed, Jun 18, 2003	14.84	14.95	14.70	14.95
141	NASDAQ	SAFT	Tue, Jun 17, 2003	14.47	14.98	14.47	14.90
140	NASDAQ	SAFT	Mon, Jun 16, 2003	14.50	14.98	14.35	14.94
139	NASDAQ	SAFT	Fri, Jun 13, 2003	14.34	14.91	14.34	14.83
138	NASDAQ	SAFT	Thu, Jun 12, 2003	14.31	14.51	14.30	14.50
137	NASDAQ	SAFT	Wed, Jun 11, 2003	14.39	14.47	14.25	14.35
136	NASDAQ	SAFT	Tue, Jun 10, 2003	14.27	14.41	14.27	14.39
135	NASDAQ	SAFT	Mon, Jun 9, 2003	14.48	14.48	14.03	14.27
134	NASDAQ	SAFT	Fri, Jun 6, 2003	14.15	14.79	14.08	14.78
133	NASDAQ	SAFT	Thu, Jun 5, 2003	14.14	14.36	14.03	14.26
132	NASDAQ	SAFT	Wed, Jun 4, 2003	14.23	14.33	13.80	14.33
131	NASDAQ	SAFT	Tue, Jun 3, 2003	14.53	14.61	14.03	14.38
130	NASDAQ	SAFT	Mon, Jun 2, 2003	14.85	14.85	14.25	14.53
129	NASDAQ	SAFT	Fri, May 30, 2003	14.11	14.95	14.00	14.85
128	NASDAQ	SAFT	Thu, May 29, 2003	13.95	14.20	13.88	14.05
127	NASDAQ	SAFT	Wed, May 28, 2003	14.15	14.30	13.80	13.90
126	NASDAQ	SAFT	Tue, May 27, 2003	13.72	14.39	13.72	14.30
125	NASDAQ	SAFT	Fri, May 23, 2003	13.79	14.39	13.76	14.00
124	NASDAQ	SAFT	Thu, May 22, 2003	14.12	14.37	13.97	14.15
123	NASDAQ	SAFT	Wed, May 21, 2003	13.45	14.39	13.45	13.94
122	NASDAQ	SAFT	Tue, May 20, 2003	13.77	13.77	13.48	13.56
121	NASDAQ	SAFT	Mon, May 19, 2003	14.15	14.20	13.85	13.85
120	NASDAQ	SAFT	Fri, May 16, 2003	14.17	14.27	13.89	14.20
119	NASDAQ	SAFT	Thu, May 15, 2003	14.10	14.29	14.10	14.25
118	NASDAQ	SAFT	Wed, May 14, 2003	14.01	14.40	13.85	14.13
117	NASDAQ	SAFT	Tue, May 13, 2003	14.06	14.35	13.80	13.95
116	NASDAQ	SAFT	Mon, May 12, 2003	14.30	14.60	14.30	14.48
115	NASDAQ	SAFT	Fri, May 9, 2003	14.18	14.62	14.18	14.44
114	NASDAQ	SAFT	Thu, May 8, 2003	14.68	14.70	14.30	14.50
113	NASDAQ	SAFT	Wed, May 7, 2003	13.86	14.89	13.86	14.68
112	NASDAQ	SAFT	Tue, May 6, 2003	14.18	14.19	13.89	14.15
111	NASDAQ	SAFT	Mon, May 5, 2003	13.99	14.15	13.86	14.09
110	NASDAQ	SAFT	Fri, May 2, 2003	13.98	14.00	13.94	14.00
109	NASDAQ	SAFT	Thu, May 1, 2003	13.99	13.99	13.94	13.98
108	NASDAQ	SAFT	Wed, Apr 30, 2003	13.99	13.99	13.95	13.95
107	NASDAQ	SAFT	Tue, Apr 29, 2003	13.92	14.00	13.92	13.99
106	NASDAQ	SAFT	Mon, Apr 28, 2003	13.90	14.00	13.90	14.00
105	NASDAQ	SAFT	Fri, Apr 25, 2003	13.96	13.96	13.83	13.93
104	NASDAQ	SAFT	Thu, Apr 24, 2003	13.97	13.97	13.87	13.95
103	NASDAQ	SAFT	Wed, Apr 23, 2003	14.00	14.00	13.96	14.00
102	NASDAQ	SAFT	Tue, Apr 22, 2003	13.81	14.00	13.80	13.98
101	NASDAQ	SAFT	Mon, Apr 21, 2003	14.00	14.00	13.91	13.97
100	NASDAQ	SAFT	Thu, Apr 17, 2003	13.98	14.00	13.95	14.00
99	NASDAQ	SAFT	Wed, Apr 16, 2003	13.54	13.93	13.54	13.93
98	NASDAQ	SAFT	Tue, Apr 15, 2003	13.76	13.97	13.76	13.93
97	NASDAQ	SAFT	Mon, Apr 14, 2003	13.57	13.99	13.57	13.80
96	NASDAQ	SAFT	Fri, Apr 11, 2003	14.00	14.00	13.98	13.98
95	NASDAQ	SAFT	Thu, Apr 10, 2003	13.94	14.00	13.58	14.00
94	NASDAQ	SAFT	Wed, Apr 9, 2003	14.20	14.20	13.70	14.06
93	NASDAQ	SAFT	Tue, Apr 8, 2003	13.95	14.20	13.90	14.20
92	NASDAQ	SAFT	Mon, Apr 7, 2003	13.66	13.91	13.50	13.88
91	NASDAQ	SAFT	Fri, Apr 4, 2003	13.43	13.54	13.37	13.52
90	NASDAQ	SAFT	Thu, Apr 3, 2003	13.00	13.39	13.00	13.38
89	NASDAQ	SAFT	Wed, Apr 2, 2003	13.31	13.31	13.09	13.10
88	NASDAQ	SAFT	Tue, Apr 1, 2003	13.00	13.42	13.00	13.05
87	NASDAQ	SAFT	Mon, Mar 31, 2003	13.10	13.10	13.01	13.03
86	NASDAQ	SAFT	Fri, Mar 28, 2003	13.07	13.14	13.00	13.00
85	NASDAQ	SAFT	Thu, Mar 27, 2003	13.13	13.13	13.00	13.00
84	NASDAQ	SAFT	Wed, Mar 26, 2003	13.13	13.14	13.10	13.14
83	NASDAQ	SAFT	Tue, Mar 25, 2003	13.54	13.54	13.00	13.13
82	NASDAQ	SAFT	Mon, Mar 24, 2003	13.30	13.30	13.00	13.14
81	NASDAQ	SAFT	Fri, Mar 21, 2003	13.35	13.49	13.18	13.19
80	NASDAQ	SAFT	Thu, Mar 20, 2003	13.15	13.24	13.10	13.13
79	NASDAQ	SAFT	Wed, Mar 19, 2003	13.01	13.12	12.97	13.01
78	NASDAQ	SAFT	Tue, Mar 18, 2003	12.99	12.99	12.92	12.98
77	NASDAQ	SAFT	Mon, Mar 17, 2003	13.05	13.25	12.90	12.95
76	NASDAQ	SAFT	Fri, Mar 14, 2003	13.20	13.20	12.98	13.05
75	NASDAQ	SAFT	Thu, Mar 13, 2003	13.01	13.11	12.88	13.10
74	NASDAQ	SAFT	Wed, Mar 12, 2003	13.24	13.24	12.90	12.90
73	NASDAQ	SAFT	Tue, Mar 11, 2003	13.41	13.42	13.01	13.07
72	NASDAQ	SAFT	Mon, Mar 10, 2003	13.62	13.89	13.13	13.24
71	NASDAQ	SAFT	Fri, Mar 7, 2003	13.46	13.88	13.31	13.60
70	NASDAQ	SAFT	Thu, Mar 6, 2003	13.11	13.47	12.99	13.47
69	NASDAQ	SAFT	Wed, Mar 5, 2003	13.23	13.30	13.00	13.22
68	NASDAQ	SAFT	Tue, Mar 4, 2003	13.03	13.13	12.90	13.13
67	NASDAQ	SAFT	Mon, Mar 3, 2003	13.26	13.31	13.04	13.07
66	NASDAQ	SAFT	Fri, Feb 28, 2003	13.34	13.34	13.31	13.33
65	NASDAQ	SAFT	Thu, Feb 27, 2003	13.20	13.40	13.20	13.29
64	NASDAQ	SAFT	Wed, Feb 26, 2003	13.33	13.40	13.25	13.26
63	NASDAQ	SAFT	Tue, Feb 25, 2003	13.25	13.34	13.25	13.33
62	NASDAQ	SAFT	Mon, Feb 24, 2003	13.30	13.70	13.25	13.25
61	NASDAQ	SAFT	Fri, Feb 21, 2003	13.31	13.44	13.25	13.42
60	NASDAQ	SAFT	Thu, Feb 20, 2003	13.36	13.47	13.25	13.30
59	NASDAQ	SAFT	Wed, Feb 19, 2003	13.30	13.60	13.25	13.38
58	NASDAQ	SAFT	Tue, Feb 18, 2003	13.31	13.31	13.13	13.30
57	NASDAQ	SAFT	Fri, Feb 14, 2003	13.26	13.50	13.25	13.29
56	NASDAQ	SAFT	Thu, Feb 13, 2003	13.30	13.49	13.16	13.25
55	NASDAQ	SAFT	Wed, Feb 12, 2003	13.29	13.29	13.17	13.23
54	NASDAQ	SAFT	Tue, Feb 11, 2003	13.30	13.39	13.30	13.35
53	NASDAQ	SAFT	Mon, Feb 10, 2003	13.31	13.40	13.30	13.40
52	NASDAQ	SAFT	Fri, Feb 7, 2003	13.59	13.59	13.30	13.33
51	NASDAQ	SAFT	Thu, Feb 6, 2003	13.40	13.74	13.40	13.57
50	NASDAQ	SAFT	Wed, Feb 5, 2003	13.31	13.45	13.26	13.40
49	NASDAQ	SAFT	Tue, Feb 4, 2003	13.36	13.58	13.25	13.42
48	NASDAQ	SAFT	Mon, Feb 3, 2003	13.20	13.45	13.17	13.35
47	NASDAQ	SAFT	Fri, Jan 31, 2003	13.20	13.24	13.14	13.15
46	NASDAQ	SAFT	Thu, Jan 30, 2003	13.30	13.32	13.25	13.30
45	NASDAQ	SAFT	Wed, Jan 29, 2003	13.10	13.30	13.10	13.29
44	NASDAQ	SAFT	Tue, Jan 28, 2003	13.50	13.60	13.04	13.20
43	NASDAQ	SAFT	Mon, Jan 27, 2003	13.05	13.35	13.00	13.30
42	NASDAQ	SAFT	Fri, Jan 24, 2003	13.42	13.60	13.24	13.44
41	NASDAQ	SAFT	Thu, Jan 23, 2003	13.50	13.54	13.09	13.54
40	NASDAQ	SAFT	Wed, Jan 22, 2003	13.24	13.50	13.23	13.49
39	NASDAQ	SAFT	Tue, Jan 21, 2003	13.48	13.50	13.25	13.48
38	NASDAQ	SAFT	Fri, Jan 17, 2003	13.61	13.61	13.45	13.60
37	NASDAQ	SAFT	Thu, Jan 16, 2003	13.60	14.07	13.60	13.60
36	NASDAQ	SAFT	Wed, Jan 15, 2003	13.85	13.85	13.60	13.60
35	NASDAQ	SAFT	Tue, Jan 14, 2003	13.95	13.95	13.71	13.95
34	NASDAQ	SAFT	Mon, Jan 13, 2003	13.60	14.00	13.60	13.86
33	NASDAQ	SAFT	Fri, Jan 10, 2003	13.70	13.81	13.60	13.81
32	NASDAQ	SAFT	Thu, Jan 9, 2003	13.90	13.90	13.42	13.71
31	NASDAQ	SAFT	Wed, Jan 8, 2003	13.76	14.00	13.49	13.89
30	NASDAQ	SAFT	Tue, Jan 7, 2003	13.80	14.10	13.76	14.05
29	NASDAQ	SAFT	Mon, Jan 6, 2003	14.00	14.19	13.80	14.10
28	NASDAQ	SAFT	Fri, Jan 3, 2003	14.20	14.25	13.91	14.02
27	NASDAQ	SAFT	Thu, Jan 2, 2003	14.75	14.75	14.12	14.25
26	NASDAQ	SAFT	Tue, Dec 31, 2002	14.90	15.40	14.38	14.38
25	NASDAQ	SAFT	Mon, Dec 30, 2002	14.59	15.12	14.52	15.07
24	NASDAQ	SAFT	Fri, Dec 27, 2002	14.04	14.75	13.90	14.73
23	NASDAQ	SAFT	Thu, Dec 26, 2002	14.30	14.30	14.10	14.30
22	NASDAQ	SAFT	Tue, Dec 24, 2002	14.00	14.00	13.85	13.98
21	NASDAQ	SAFT	Mon, Dec 23, 2002	13.92	14.05	13.90	13.90
20	NASDAQ	SAFT	Fri, Dec 20, 2002	13.86	14.32	13.80	13.90
19	NASDAQ	SAFT	Thu, Dec 19, 2002	13.76	14.08	13.75	13.87
18	NASDAQ	SAFT	Wed, Dec 18, 2002	13.88	14.10	13.65	13.84
17	NASDAQ	SAFT	Tue, Dec 17, 2002	14.20	14.29	14.04	14.22
16	NASDAQ	SAFT	Mon, Dec 16, 2002	14.14	14.38	14.11	14.11
15	NASDAQ	SAFT	Fri, Dec 13, 2002	13.92	14.18	13.55	14.12
14	NASDAQ	SAFT	Thu, Dec 12, 2002	13.69	13.93	13.50	13.92
13	NASDAQ	SAFT	Wed, Dec 11, 2002	13.73	13.80	13.42	13.68
12	NASDAQ	SAFT	Tue, Dec 10, 2002	13.50	13.83	13.30	13.70
11	NASDAQ	SAFT	Mon, Dec 9, 2002	13.25	13.50	13.24	13.24
10	NASDAQ	SAFT	Fri, Dec 6, 2002	13.21	13.78	13.21	13.40
9	NASDAQ	SAFT	Thu, Dec 5, 2002	13.71	13.96	13.15	13.47
8	NASDAQ	SAFT	Wed, Dec 4, 2002	13.21	13.94	13.21	13.65
7	NASDAQ	SAFT	Tue, Dec 3, 2002	13.24	13.40	13.05	13.25
6	NASDAQ	SAFT	Mon, Dec 2, 2002	12.78	13.24	12.78	13.24
5	NASDAQ	SAFT	Fri, Nov 29, 2002	12.90	13.00	12.80	12.85
4	NASDAQ	SAFT	Wed, Nov 27, 2002	12.50	13.00	12.50	12.90
3	NASDAQ	SAFT	Tue, Nov 26, 2002	12.61	12.75	12.46	12.50
2	NASDAQ	SAFT	Mon, Nov 25, 2002	12.99	13.03	12.50	12.66
1	NASDAQ	SAFT	Fri, Nov 22, 2002	12.05	13.40	12.00	12.90
#	Exchange	Symbol	Date	Open	High	Low	Close

Safety Insurance Group Inc NASDAQ:SAFT 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