Sandy Spring Bancorp Inc NASDAQ:SASR Historical Prices

Below are the 6646 trading days of historical prices for SASR.

#	Exchange	Symbol	Date	Open	High	Low	Close
6646	NASDAQ	SASR	Wed, Jan 18, 2023	34.83	34.83	33.65	33.65
6645	NASDAQ	SASR	Tue, Jan 17, 2023	35.45	35.51	34.85	34.97
6644	NASDAQ	SASR	Fri, Jan 13, 2023	35.50	35.90	34.87	35.59
6643	NASDAQ	SASR	Thu, Jan 12, 2023	35.48	35.83	35.32	35.58
6642	NASDAQ	SASR	Wed, Jan 11, 2023	35.48	35.53	35.08	35.33
6641	NASDAQ	SASR	Tue, Jan 10, 2023	35.07	35.33	34.75	35.24
6640	NASDAQ	SASR	Mon, Jan 9, 2023	35.33	35.33	34.84	35.00
6639	NASDAQ	SASR	Fri, Jan 6, 2023	34.73	35.39	34.53	35.21
6638	NASDAQ	SASR	Thu, Jan 5, 2023	34.64	34.64	33.93	34.30
6637	NASDAQ	SASR	Wed, Jan 4, 2023	35.22	35.35	34.54	34.64
6636	NASDAQ	SASR	Tue, Jan 3, 2023	35.35	35.67	34.64	34.85
6635	NASDAQ	SASR	Fri, Dec 30, 2022	35.67	35.79	35.18	35.23
6634	NASDAQ	SASR	Thu, Dec 29, 2022	35.63	36.08	35.63	35.78
6633	NASDAQ	SASR	Wed, Dec 28, 2022	35.91	36.10	35.42	35.59
6632	NASDAQ	SASR	Tue, Dec 27, 2022	35.62	35.89	35.36	35.87
6631	NASDAQ	SASR	Fri, Dec 23, 2022	35.35	35.69	35.14	35.58
6630	NASDAQ	SASR	Thu, Dec 22, 2022	34.50	35.19	34.23	35.16
6629	NASDAQ	SASR	Wed, Dec 21, 2022	34.44	34.87	34.43	34.70
6628	NASDAQ	SASR	Tue, Dec 20, 2022	33.91	34.65	33.91	34.31
6627	NASDAQ	SASR	Mon, Dec 19, 2022	33.27	34.07	33.27	33.93
6626	NASDAQ	SASR	Fri, Dec 16, 2022	32.97	33.58	32.81	33.50
6625	NASDAQ	SASR	Thu, Dec 15, 2022	34.51	34.87	33.01	33.23
6624	NASDAQ	SASR	Wed, Dec 14, 2022	34.76	35.96	34.57	34.68
6623	NASDAQ	SASR	Tue, Dec 13, 2022	35.36	36.03	34.52	35.00
6622	NASDAQ	SASR	Mon, Dec 12, 2022	34.79	35.23	34.12	34.99
6621	NASDAQ	SASR	Fri, Dec 9, 2022	34.22	35.09	34.10	34.75
6620	NASDAQ	SASR	Thu, Dec 8, 2022	34.03	34.71	33.79	34.70
6619	NASDAQ	SASR	Wed, Dec 7, 2022	34.52	34.77	33.75	33.85
6618	NASDAQ	SASR	Tue, Dec 6, 2022	34.89	34.89	33.97	34.47
6617	NASDAQ	SASR	Mon, Dec 5, 2022	35.83	35.92	34.74	34.75
6616	NASDAQ	SASR	Fri, Dec 2, 2022	34.68	36.18	34.68	36.14
6615	NASDAQ	SASR	Thu, Dec 1, 2022	35.04	35.29	34.54	35.03
6614	NASDAQ	SASR	Wed, Nov 30, 2022	33.96	34.99	33.41	34.82
6613	NASDAQ	SASR	Tue, Nov 29, 2022	34.33	35.02	33.92	34.13
6612	NASDAQ	SASR	Mon, Nov 28, 2022	34.74	34.79	33.83	34.03
6611	NASDAQ	SASR	Fri, Nov 25, 2022	34.50	35.05	34.50	34.88
6610	NASDAQ	SASR	Wed, Nov 23, 2022	34.22	34.67	34.01	34.50
6609	NASDAQ	SASR	Tue, Nov 22, 2022	33.81	34.56	33.57	34.30
6608	NASDAQ	SASR	Mon, Nov 21, 2022	33.76	33.99	33.63	33.77
6607	NASDAQ	SASR	Fri, Nov 18, 2022	34.30	34.55	33.67	33.69
6606	NASDAQ	SASR	Thu, Nov 17, 2022	34.01	34.09	33.50	33.64
6605	NASDAQ	SASR	Wed, Nov 16, 2022	35.20	35.88	34.22	34.36
6604	NASDAQ	SASR	Tue, Nov 15, 2022	35.10	35.57	34.89	35.12
6603	NASDAQ	SASR	Mon, Nov 14, 2022	34.57	35.07	34.24	34.81
6602	NASDAQ	SASR	Fri, Nov 11, 2022	35.44	35.59	34.37	34.52
6601	NASDAQ	SASR	Thu, Nov 10, 2022	35.17	35.66	34.93	35.21
6600	NASDAQ	SASR	Wed, Nov 9, 2022	33.84	34.21	33.70	34.18
6599	NASDAQ	SASR	Tue, Nov 8, 2022	34.72	34.72	33.91	34.18
6598	NASDAQ	SASR	Mon, Nov 7, 2022	34.93	35.19	34.41	34.84
6597	NASDAQ	SASR	Fri, Nov 4, 2022	34.08	34.70	34.08	34.62
6596	NASDAQ	SASR	Thu, Nov 3, 2022	34.02	34.02	33.60	33.74
6595	NASDAQ	SASR	Wed, Nov 2, 2022	35.39	35.39	34.41	34.46
6594	NASDAQ	SASR	Tue, Nov 1, 2022	35.54	36.04	34.88	35.10
6593	NASDAQ	SASR	Mon, Oct 31, 2022	35.01	35.71	34.80	35.44
6592	NASDAQ	SASR	Fri, Oct 28, 2022	34.94	35.64	34.90	35.10
6591	NASDAQ	SASR	Thu, Oct 27, 2022	34.20	35.15	34.08	34.60
6590	NASDAQ	SASR	Wed, Oct 26, 2022	34.12	34.35	33.45	33.75
6589	NASDAQ	SASR	Tue, Oct 25, 2022	33.48	34.31	33.08	33.87
6588	NASDAQ	SASR	Mon, Oct 24, 2022	33.22	33.98	33.15	33.44
6587	NASDAQ	SASR	Fri, Oct 21, 2022	34.13	34.13	32.33	33.16
6586	NASDAQ	SASR	Thu, Oct 20, 2022	36.73	37.41	33.93	34.48
6585	NASDAQ	SASR	Wed, Oct 19, 2022	38.08	38.55	37.53	38.24
6584	NASDAQ	SASR	Tue, Oct 18, 2022	38.67	38.99	38.15	38.54
6583	NASDAQ	SASR	Mon, Oct 17, 2022	38.00	38.44	37.62	38.24
6582	NASDAQ	SASR	Fri, Oct 14, 2022	38.20	38.56	37.26	37.35
6581	NASDAQ	SASR	Thu, Oct 13, 2022	35.52	37.90	35.32	37.84
6580	NASDAQ	SASR	Wed, Oct 12, 2022	35.88	36.28	35.60	35.88
6579	NASDAQ	SASR	Tue, Oct 11, 2022	36.08	36.39	35.65	35.97
6578	NASDAQ	SASR	Mon, Oct 10, 2022	35.81	36.48	35.74	36.12
6577	NASDAQ	SASR	Fri, Oct 7, 2022	36.65	36.65	35.68	35.74
6576	NASDAQ	SASR	Thu, Oct 6, 2022	36.95	37.33	36.82	37.03
6575	NASDAQ	SASR	Wed, Oct 5, 2022	37.31	37.75	36.89	37.22
6574	NASDAQ	SASR	Tue, Oct 4, 2022	36.91	37.98	36.91	37.90
6573	NASDAQ	SASR	Mon, Oct 3, 2022	35.80	36.73	35.34	36.60
6572	NASDAQ	SASR	Fri, Sep 30, 2022	35.78	36.38	35.15	35.26
6571	NASDAQ	SASR	Thu, Sep 29, 2022	36.51	36.51	35.54	35.64
6570	NASDAQ	SASR	Wed, Sep 28, 2022	36.84	37.21	36.44	36.93
6569	NASDAQ	SASR	Tue, Sep 27, 2022	37.78	37.85	36.69	36.80
6568	NASDAQ	SASR	Mon, Sep 26, 2022	37.56	37.98	37.42	37.63
6567	NASDAQ	SASR	Fri, Sep 23, 2022	38.16	38.17	37.50	37.82
6566	NASDAQ	SASR	Thu, Sep 22, 2022	39.38	39.38	38.48	38.54
6565	NASDAQ	SASR	Wed, Sep 21, 2022	39.95	40.11	39.17	39.38
6564	NASDAQ	SASR	Tue, Sep 20, 2022	39.67	39.97	39.43	39.88
6563	NASDAQ	SASR	Mon, Sep 19, 2022	38.95	40.05	38.95	39.99
6562	NASDAQ	SASR	Fri, Sep 16, 2022	38.90	39.52	38.38	39.25
6561	NASDAQ	SASR	Thu, Sep 15, 2022	38.88	39.45	38.47	39.12
6560	NASDAQ	SASR	Wed, Sep 14, 2022	37.91	38.69	37.82	38.57
6559	NASDAQ	SASR	Tue, Sep 13, 2022	39.15	39.21	37.98	38.01
6558	NASDAQ	SASR	Mon, Sep 12, 2022	39.00	39.65	38.70	39.53
6557	NASDAQ	SASR	Fri, Sep 9, 2022	38.70	39.26	38.67	39.12
6556	NASDAQ	SASR	Thu, Sep 8, 2022	38.51	39.04	38.31	38.53
6555	NASDAQ	SASR	Wed, Sep 7, 2022	37.91	38.92	37.82	38.91
6554	NASDAQ	SASR	Tue, Sep 6, 2022	38.61	38.99	37.62	37.99
6553	NASDAQ	SASR	Fri, Sep 2, 2022	38.68	39.08	38.09	38.39
6552	NASDAQ	SASR	Thu, Sep 1, 2022	38.41	38.62	38.12	38.46
6551	NASDAQ	SASR	Wed, Aug 31, 2022	38.88	39.06	38.45	38.52
6550	NASDAQ	SASR	Tue, Aug 30, 2022	39.11	39.11	38.29	38.90
6549	NASDAQ	SASR	Mon, Aug 29, 2022	39.12	39.27	38.61	38.65
6548	NASDAQ	SASR	Fri, Aug 26, 2022	40.20	40.49	39.36	39.47
6547	NASDAQ	SASR	Thu, Aug 25, 2022	40.15	40.64	40.11	40.21
6546	NASDAQ	SASR	Wed, Aug 24, 2022	39.69	40.05	39.45	39.96
6545	NASDAQ	SASR	Tue, Aug 23, 2022	40.21	40.56	39.93	39.96
6544	NASDAQ	SASR	Mon, Aug 22, 2022	41.00	41.01	40.12	40.27
6543	NASDAQ	SASR	Fri, Aug 19, 2022	42.19	42.20	41.19	41.43
6542	NASDAQ	SASR	Thu, Aug 18, 2022	42.31	42.41	42.07	42.30
6541	NASDAQ	SASR	Wed, Aug 17, 2022	42.27	42.54	42.06	42.27
6540	NASDAQ	SASR	Tue, Aug 16, 2022	41.99	42.53	40.24	42.48
6539	NASDAQ	SASR	Mon, Aug 15, 2022	41.46	41.97	41.21	41.95
6538	NASDAQ	SASR	Fri, Aug 12, 2022	41.25	41.58	40.94	41.56
6537	NASDAQ	SASR	Thu, Aug 11, 2022	40.60	41.11	40.29	40.93
6536	NASDAQ	SASR	Wed, Aug 10, 2022	40.00	40.58	40.00	40.15
6535	NASDAQ	SASR	Tue, Aug 9, 2022	40.16	40.29	39.58	39.80
6534	NASDAQ	SASR	Mon, Aug 8, 2022	40.85	40.85	40.34	40.51
6533	NASDAQ	SASR	Fri, Aug 5, 2022	40.30	40.67	40.30	40.50
6532	NASDAQ	SASR	Thu, Aug 4, 2022	40.71	40.71	40.25	40.41
6531	NASDAQ	SASR	Wed, Aug 3, 2022	40.55	40.80	40.07	40.57
6530	NASDAQ	SASR	Tue, Aug 2, 2022	41.11	41.11	40.40	40.43
6529	NASDAQ	SASR	Mon, Aug 1, 2022	40.92	41.52	40.70	41.25
6528	NASDAQ	SASR	Fri, Jul 29, 2022	40.54	41.40	40.37	41.30
6527	NASDAQ	SASR	Thu, Jul 28, 2022	40.49	40.75	40.22	40.37
6526	NASDAQ	SASR	Wed, Jul 27, 2022	40.66	41.22	40.23	40.78
6525	NASDAQ	SASR	Tue, Jul 26, 2022	40.19	40.78	39.81	40.61
6524	NASDAQ	SASR	Mon, Jul 25, 2022	39.80	40.48	39.80	40.31
6523	NASDAQ	SASR	Fri, Jul 22, 2022	39.95	40.28	39.19	39.49
6522	NASDAQ	SASR	Thu, Jul 21, 2022	40.16	40.40	39.07	39.63
6521	NASDAQ	SASR	Wed, Jul 20, 2022	39.17	39.94	39.12	39.82
6520	NASDAQ	SASR	Tue, Jul 19, 2022	39.03	39.67	38.70	39.46
6519	NASDAQ	SASR	Mon, Jul 18, 2022	38.56	39.29	38.44	38.57
6518	NASDAQ	SASR	Fri, Jul 15, 2022	37.82	38.53	37.52	38.30
6517	NASDAQ	SASR	Thu, Jul 14, 2022	37.25	37.69	36.84	37.18
6516	NASDAQ	SASR	Wed, Jul 13, 2022	38.59	38.99	37.66	37.89
6515	NASDAQ	SASR	Tue, Jul 12, 2022	38.55	39.21	38.55	38.69
6514	NASDAQ	SASR	Mon, Jul 11, 2022	38.51	39.01	38.51	38.78
6513	NASDAQ	SASR	Fri, Jul 8, 2022	39.00	39.20	38.66	38.81
6512	NASDAQ	SASR	Thu, Jul 7, 2022	39.42	39.42	39.03	39.13
6511	NASDAQ	SASR	Wed, Jul 6, 2022	39.43	39.61	38.71	39.20
6510	NASDAQ	SASR	Tue, Jul 5, 2022	38.98	39.65	38.30	39.59
6509	NASDAQ	SASR	Fri, Jul 1, 2022	38.98	39.83	38.71	39.72
6508	NASDAQ	SASR	Thu, Jun 30, 2022	38.57	39.25	38.17	39.07
6507	NASDAQ	SASR	Wed, Jun 29, 2022	39.52	39.78	38.94	39.18
6506	NASDAQ	SASR	Tue, Jun 28, 2022	40.09	41.14	39.54	39.54
6505	NASDAQ	SASR	Mon, Jun 27, 2022	40.52	40.57	39.75	39.93
6504	NASDAQ	SASR	Fri, Jun 24, 2022	39.64	41.28	39.64	40.17
6503	NASDAQ	SASR	Thu, Jun 23, 2022	40.15	40.70	39.08	39.38
6502	NASDAQ	SASR	Wed, Jun 22, 2022	39.64	40.79	39.64	40.18
6501	NASDAQ	SASR	Tue, Jun 21, 2022	39.76	40.33	39.11	40.08
6500	NASDAQ	SASR	Fri, Jun 17, 2022	38.71	39.36	38.67	39.04
6499	NASDAQ	SASR	Thu, Jun 16, 2022	38.83	39.13	38.11	38.59
6498	NASDAQ	SASR	Wed, Jun 15, 2022	39.48	40.06	38.85	39.38
6497	NASDAQ	SASR	Tue, Jun 14, 2022	38.74	39.36	38.70	39.11
6496	NASDAQ	SASR	Mon, Jun 13, 2022	38.66	39.51	38.66	38.80
6495	NASDAQ	SASR	Fri, Jun 10, 2022	39.75	39.79	39.14	39.60
6494	NASDAQ	SASR	Thu, Jun 9, 2022	41.20	41.39	40.31	40.36
6493	NASDAQ	SASR	Wed, Jun 8, 2022	41.93	42.03	41.28	41.39
6492	NASDAQ	SASR	Tue, Jun 7, 2022	41.69	42.36	41.51	42.28
6491	NASDAQ	SASR	Mon, Jun 6, 2022	42.09	42.47	41.84	41.91
6490	NASDAQ	SASR	Fri, Jun 3, 2022	42.27	42.70	41.68	41.88
6489	NASDAQ	SASR	Thu, Jun 2, 2022	41.82	42.60	41.64	42.60
6488	NASDAQ	SASR	Wed, Jun 1, 2022	42.33	42.33	41.48	41.93
6487	NASDAQ	SASR	Tue, May 31, 2022	41.78	42.50	41.42	42.35
6486	NASDAQ	SASR	Fri, May 27, 2022	41.83	42.34	41.75	42.31
6485	NASDAQ	SASR	Thu, May 26, 2022	41.62	42.04	40.92	41.84
6484	NASDAQ	SASR	Wed, May 25, 2022	40.59	41.57	40.59	41.25
6483	NASDAQ	SASR	Tue, May 24, 2022	40.58	40.90	39.66	40.71
6482	NASDAQ	SASR	Mon, May 23, 2022	39.75	40.99	39.75	40.62
6481	NASDAQ	SASR	Fri, May 20, 2022	39.31	39.81	38.71	39.33
6480	NASDAQ	SASR	Thu, May 19, 2022	38.98	39.68	38.89	39.04
6479	NASDAQ	SASR	Wed, May 18, 2022	39.35	39.99	39.10	39.49
6478	NASDAQ	SASR	Tue, May 17, 2022	38.97	40.00	38.97	39.76
6477	NASDAQ	SASR	Mon, May 16, 2022	38.24	38.59	37.82	38.38
6476	NASDAQ	SASR	Fri, May 13, 2022	38.15	38.87	38.11	38.24
6475	NASDAQ	SASR	Thu, May 12, 2022	38.02	38.47	37.61	38.45
6474	NASDAQ	SASR	Wed, May 11, 2022	38.55	39.12	38.19	38.22
6473	NASDAQ	SASR	Tue, May 10, 2022	39.18	39.28	37.64	38.33
6472	NASDAQ	SASR	Mon, May 9, 2022	38.80	39.50	38.61	39.18
6471	NASDAQ	SASR	Fri, May 6, 2022	39.41	39.56	38.56	39.11
6470	NASDAQ	SASR	Thu, May 5, 2022	40.07	40.20	39.08	39.35
6469	NASDAQ	SASR	Wed, May 4, 2022	39.72	40.61	39.36	40.50
6468	NASDAQ	SASR	Tue, May 3, 2022	39.44	39.92	38.94	39.59
6467	NASDAQ	SASR	Mon, May 2, 2022	39.32	40.18	38.80	39.48
6466	NASDAQ	SASR	Fri, Apr 29, 2022	40.30	40.57	39.06	39.27
6465	NASDAQ	SASR	Thu, Apr 28, 2022	40.43	40.50	39.47	40.38
6464	NASDAQ	SASR	Wed, Apr 27, 2022	40.58	40.92	39.84	39.99
6463	NASDAQ	SASR	Tue, Apr 26, 2022	41.10	41.89	40.43	40.59
6462	NASDAQ	SASR	Mon, Apr 25, 2022	41.87	42.37	40.71	41.48
6461	NASDAQ	SASR	Fri, Apr 22, 2022	42.10	43.62	42.00	42.03
6460	NASDAQ	SASR	Thu, Apr 21, 2022	44.97	45.50	43.53	43.89
6459	NASDAQ	SASR	Wed, Apr 20, 2022	45.24	45.32	44.63	44.78
6458	NASDAQ	SASR	Tue, Apr 19, 2022	43.42	44.69	43.42	44.61
6457	NASDAQ	SASR	Mon, Apr 18, 2022	42.79	43.49	42.79	43.14
6456	NASDAQ	SASR	Thu, Apr 14, 2022	43.20	43.97	42.88	43.03
6455	NASDAQ	SASR	Wed, Apr 13, 2022	42.39	43.62	42.39	43.53
6454	NASDAQ	SASR	Tue, Apr 12, 2022	43.22	43.98	42.61	42.70
6453	NASDAQ	SASR	Mon, Apr 11, 2022	42.71	43.57	42.48	43.06
6452	NASDAQ	SASR	Fri, Apr 8, 2022	43.07	43.58	42.57	42.61
6451	NASDAQ	SASR	Thu, Apr 7, 2022	43.11	43.60	42.53	43.05
6450	NASDAQ	SASR	Wed, Apr 6, 2022	43.62	44.18	43.05	43.09
6449	NASDAQ	SASR	Tue, Apr 5, 2022	44.33	44.55	43.67	43.84
6448	NASDAQ	SASR	Mon, Apr 4, 2022	45.09	45.09	44.23	44.33
6447	NASDAQ	SASR	Fri, Apr 1, 2022	45.25	45.42	44.64	45.18
6446	NASDAQ	SASR	Thu, Mar 31, 2022	44.69	46.00	44.69	44.92
6445	NASDAQ	SASR	Wed, Mar 30, 2022	45.48	46.01	44.67	44.98
6444	NASDAQ	SASR	Tue, Mar 29, 2022	44.83	46.18	44.83	45.85
6443	NASDAQ	SASR	Mon, Mar 28, 2022	45.24	45.24	44.57	45.01
6442	NASDAQ	SASR	Fri, Mar 25, 2022	44.77	45.73	44.77	45.61
6441	NASDAQ	SASR	Thu, Mar 24, 2022	44.73	44.95	43.99	44.79
6440	NASDAQ	SASR	Wed, Mar 23, 2022	45.16	45.41	44.05	44.13
6439	NASDAQ	SASR	Tue, Mar 22, 2022	45.65	46.36	45.17	45.62
6438	NASDAQ	SASR	Mon, Mar 21, 2022	45.10	45.67	44.70	44.84
6437	NASDAQ	SASR	Fri, Mar 18, 2022	45.71	45.71	43.95	45.15
6436	NASDAQ	SASR	Thu, Mar 17, 2022	45.75	45.91	45.13	45.63
6435	NASDAQ	SASR	Wed, Mar 16, 2022	45.90	46.34	45.51	46.19
6434	NASDAQ	SASR	Tue, Mar 15, 2022	45.66	46.09	44.71	45.39
6433	NASDAQ	SASR	Mon, Mar 14, 2022	45.53	46.38	45.16	45.63
6432	NASDAQ	SASR	Fri, Mar 11, 2022	45.51	46.28	44.91	44.96
6431	NASDAQ	SASR	Thu, Mar 10, 2022	43.96	45.15	43.96	45.05
6430	NASDAQ	SASR	Wed, Mar 9, 2022	44.78	45.38	44.40	44.63
6429	NASDAQ	SASR	Tue, Mar 8, 2022	44.54	44.94	43.68	43.76
6428	NASDAQ	SASR	Mon, Mar 7, 2022	45.27	45.62	43.84	44.10
6427	NASDAQ	SASR	Fri, Mar 4, 2022	46.21	46.21	45.08	45.54
6426	NASDAQ	SASR	Thu, Mar 3, 2022	47.20	47.20	46.55	46.97
6425	NASDAQ	SASR	Wed, Mar 2, 2022	45.66	47.32	45.66	46.99
6424	NASDAQ	SASR	Tue, Mar 1, 2022	46.74	46.74	44.65	45.15
6423	NASDAQ	SASR	Mon, Feb 28, 2022	46.74	47.26	46.25	47.09
6422	NASDAQ	SASR	Fri, Feb 25, 2022	46.07	47.84	46.07	47.61
6421	NASDAQ	SASR	Thu, Feb 24, 2022	45.16	45.91	44.40	45.68
6420	NASDAQ	SASR	Wed, Feb 23, 2022	47.64	47.86	46.37	46.45
6419	NASDAQ	SASR	Tue, Feb 22, 2022	46.86	47.60	46.63	47.23
6418	NASDAQ	SASR	Fri, Feb 18, 2022	46.39	47.22	46.39	46.84
6417	NASDAQ	SASR	Thu, Feb 17, 2022	47.68	47.68	46.51	46.56
6416	NASDAQ	SASR	Wed, Feb 16, 2022	47.69	48.60	47.68	48.33
6415	NASDAQ	SASR	Tue, Feb 15, 2022	47.68	48.30	47.50	48.16
6414	NASDAQ	SASR	Mon, Feb 14, 2022	47.68	47.80	46.67	47.04
6413	NASDAQ	SASR	Fri, Feb 11, 2022	47.08	48.43	47.08	47.57
6412	NASDAQ	SASR	Thu, Feb 10, 2022	47.82	48.44	47.28	47.43
6411	NASDAQ	SASR	Wed, Feb 9, 2022	48.48	48.62	47.54	47.86
6410	NASDAQ	SASR	Tue, Feb 8, 2022	47.69	48.73	47.62	48.55
6409	NASDAQ	SASR	Mon, Feb 7, 2022	47.49	47.69	47.17	47.40
6408	NASDAQ	SASR	Fri, Feb 4, 2022	46.65	47.72	46.65	47.49
6407	NASDAQ	SASR	Thu, Feb 3, 2022	47.31	48.12	46.76	47.13
6406	NASDAQ	SASR	Wed, Feb 2, 2022	47.71	47.91	46.65	47.39
6405	NASDAQ	SASR	Tue, Feb 1, 2022	47.10	47.87	46.32	47.72
6404	NASDAQ	SASR	Mon, Jan 31, 2022	46.44	47.44	46.25	47.31
6403	NASDAQ	SASR	Fri, Jan 28, 2022	46.98	47.14	45.62	46.83
6402	NASDAQ	SASR	Thu, Jan 27, 2022	48.43	48.75	46.67	46.80
6401	NASDAQ	SASR	Wed, Jan 26, 2022	48.70	49.09	46.77	47.67
6400	NASDAQ	SASR	Tue, Jan 25, 2022	47.93	48.65	46.79	48.04
6399	NASDAQ	SASR	Mon, Jan 24, 2022	46.50	48.48	46.14	48.22
6398	NASDAQ	SASR	Fri, Jan 21, 2022	46.90	49.02	46.90	47.30
6397	NASDAQ	SASR	Thu, Jan 20, 2022	48.02	49.77	47.04	47.12
6396	NASDAQ	SASR	Wed, Jan 19, 2022	51.02	51.02	49.37	49.37
6395	NASDAQ	SASR	Tue, Jan 18, 2022	51.34	51.78	50.78	50.88
6394	NASDAQ	SASR	Fri, Jan 14, 2022	50.76	51.69	50.40	51.62
6393	NASDAQ	SASR	Thu, Jan 13, 2022	50.78	52.04	50.36	51.29
6392	NASDAQ	SASR	Wed, Jan 12, 2022	51.03	51.45	50.21	50.57
6391	NASDAQ	SASR	Tue, Jan 11, 2022	50.83	51.14	50.01	50.94
6390	NASDAQ	SASR	Mon, Jan 10, 2022	51.28	51.28	49.96	50.60
6389	NASDAQ	SASR	Fri, Jan 7, 2022	50.80	51.28	49.89	51.00
6388	NASDAQ	SASR	Thu, Jan 6, 2022	49.66	51.00	48.49	50.79
6387	NASDAQ	SASR	Wed, Jan 5, 2022	49.87	50.05	48.94	49.04
6386	NASDAQ	SASR	Tue, Jan 4, 2022	49.07	50.25	48.94	49.63
6385	NASDAQ	SASR	Mon, Jan 3, 2022	48.38	49.50	48.17	48.84
6384	NASDAQ	SASR	Fri, Dec 31, 2021	47.86	48.32	47.53	48.08
6383	NASDAQ	SASR	Thu, Dec 30, 2021	48.02	48.60	47.98	48.07
6382	NASDAQ	SASR	Wed, Dec 29, 2021	48.14	48.75	47.90	48.09
6381	NASDAQ	SASR	Tue, Dec 28, 2021	48.00	48.84	47.04	48.07
6380	NASDAQ	SASR	Mon, Dec 27, 2021	47.36	48.13	47.31	48.11
6379	NASDAQ	SASR	Thu, Dec 23, 2021	47.96	48.13	46.06	47.57
6378	NASDAQ	SASR	Wed, Dec 22, 2021	47.06	47.95	46.66	47.55
6377	NASDAQ	SASR	Tue, Dec 21, 2021	45.91	47.20	45.91	47.14
6376	NASDAQ	SASR	Mon, Dec 20, 2021	46.33	46.34	44.67	45.61
6375	NASDAQ	SASR	Fri, Dec 17, 2021	48.25	48.25	45.81	46.92
6374	NASDAQ	SASR	Thu, Dec 16, 2021	49.09	50.23	47.65	48.27
6373	NASDAQ	SASR	Wed, Dec 15, 2021	49.08	49.43	48.19	48.45
6372	NASDAQ	SASR	Tue, Dec 14, 2021	48.54	50.23	47.79	48.77
6371	NASDAQ	SASR	Mon, Dec 13, 2021	48.44	49.18	47.92	48.49
6370	NASDAQ	SASR	Fri, Dec 10, 2021	48.27	48.65	47.58	48.56
6369	NASDAQ	SASR	Thu, Dec 9, 2021	47.97	48.54	47.50	48.00
6368	NASDAQ	SASR	Wed, Dec 8, 2021	48.96	49.45	47.92	48.34
6367	NASDAQ	SASR	Tue, Dec 7, 2021	49.60	50.25	48.47	48.78
6366	NASDAQ	SASR	Mon, Dec 6, 2021	48.99	49.89	48.19	49.66
6365	NASDAQ	SASR	Fri, Dec 3, 2021	49.61	49.63	48.03	48.28
6364	NASDAQ	SASR	Thu, Dec 2, 2021	47.59	49.59	47.59	49.33
6363	NASDAQ	SASR	Wed, Dec 1, 2021	48.02	48.74	47.11	47.11
6362	NASDAQ	SASR	Tue, Nov 30, 2021	46.83	47.58	46.59	46.93
6361	NASDAQ	SASR	Mon, Nov 29, 2021	48.75	48.88	47.30	47.48
6360	NASDAQ	SASR	Fri, Nov 26, 2021	48.45	49.92	47.23	47.81
6359	NASDAQ	SASR	Wed, Nov 24, 2021	50.28	50.71	49.49	50.09
6358	NASDAQ	SASR	Tue, Nov 23, 2021	50.32	51.02	50.32	50.67
6357	NASDAQ	SASR	Mon, Nov 22, 2021	50.29	51.31	50.14	50.31
6356	NASDAQ	SASR	Fri, Nov 19, 2021	49.51	50.31	49.20	49.95
6355	NASDAQ	SASR	Thu, Nov 18, 2021	50.15	50.50	49.87	50.17
6354	NASDAQ	SASR	Wed, Nov 17, 2021	50.30	51.30	49.76	50.09
6353	NASDAQ	SASR	Tue, Nov 16, 2021	50.25	51.09	49.25	50.66
6352	NASDAQ	SASR	Mon, Nov 15, 2021	50.57	50.68	50.01	50.31
6351	NASDAQ	SASR	Fri, Nov 12, 2021	50.26	50.80	49.71	50.23
6350	NASDAQ	SASR	Thu, Nov 11, 2021	50.68	50.97	50.31	50.44
6349	NASDAQ	SASR	Wed, Nov 10, 2021	50.29	50.91	49.57	50.49
6348	NASDAQ	SASR	Tue, Nov 9, 2021	50.08	50.76	49.30	50.38
6347	NASDAQ	SASR	Mon, Nov 8, 2021	50.30	51.19	50.30	50.89
6346	NASDAQ	SASR	Fri, Nov 5, 2021	49.55	50.74	49.22	50.62
6345	NASDAQ	SASR	Thu, Nov 4, 2021	49.68	49.68	48.66	49.22
6344	NASDAQ	SASR	Wed, Nov 3, 2021	48.00	49.89	48.00	49.67
6343	NASDAQ	SASR	Tue, Nov 2, 2021	49.25	49.28	48.09	48.21
6342	NASDAQ	SASR	Mon, Nov 1, 2021	47.94	49.30	47.18	49.19
6341	NASDAQ	SASR	Fri, Oct 29, 2021	47.14	47.85	47.14	47.46
6340	NASDAQ	SASR	Thu, Oct 28, 2021	46.44	47.56	46.44	47.14
6339	NASDAQ	SASR	Wed, Oct 27, 2021	47.75	48.36	46.34	46.46
6338	NASDAQ	SASR	Tue, Oct 26, 2021	48.81	49.08	48.12	48.16
6337	NASDAQ	SASR	Mon, Oct 25, 2021	48.79	48.96	48.00	48.94
6336	NASDAQ	SASR	Fri, Oct 22, 2021	47.97	48.91	47.61	48.63
6335	NASDAQ	SASR	Thu, Oct 21, 2021	48.26	48.45	45.05	47.99
6334	NASDAQ	SASR	Wed, Oct 20, 2021	47.18	48.40	47.11	48.40
6333	NASDAQ	SASR	Tue, Oct 19, 2021	47.73	47.73	47.17	47.40
6332	NASDAQ	SASR	Mon, Oct 18, 2021	47.21	47.98	46.48	47.48
6331	NASDAQ	SASR	Fri, Oct 15, 2021	47.94	48.26	47.25	47.32
6330	NASDAQ	SASR	Thu, Oct 14, 2021	47.61	47.61	46.81	47.34
6329	NASDAQ	SASR	Wed, Oct 13, 2021	46.80	47.24	46.21	46.93
6328	NASDAQ	SASR	Tue, Oct 12, 2021	46.80	47.30	46.64	47.23
6327	NASDAQ	SASR	Mon, Oct 11, 2021	47.90	48.00	47.16	47.17
6326	NASDAQ	SASR	Fri, Oct 8, 2021	47.02	47.98	46.97	47.60
6325	NASDAQ	SASR	Thu, Oct 7, 2021	47.68	47.80	47.43	47.63
6324	NASDAQ	SASR	Wed, Oct 6, 2021	47.11	47.25	46.47	47.14
6323	NASDAQ	SASR	Tue, Oct 5, 2021	46.59	47.73	46.59	47.55
6322	NASDAQ	SASR	Mon, Oct 4, 2021	46.75	47.60	46.75	47.18
6321	NASDAQ	SASR	Fri, Oct 1, 2021	46.10	47.14	45.37	46.69
6320	NASDAQ	SASR	Thu, Sep 30, 2021	46.38	46.55	45.58	45.82
6319	NASDAQ	SASR	Wed, Sep 29, 2021	45.13	46.24	43.80	46.10
6318	NASDAQ	SASR	Tue, Sep 28, 2021	45.64	46.63	44.99	45.11
6317	NASDAQ	SASR	Mon, Sep 27, 2021	43.60	45.95	43.60	45.51
6316	NASDAQ	SASR	Fri, Sep 24, 2021	42.75	43.55	42.75	43.30
6315	NASDAQ	SASR	Thu, Sep 23, 2021	41.97	43.60	41.83	42.99
6314	NASDAQ	SASR	Wed, Sep 22, 2021	42.21	42.52	41.75	41.88
6313	NASDAQ	SASR	Tue, Sep 21, 2021	42.29	42.34	41.72	41.90
6312	NASDAQ	SASR	Mon, Sep 20, 2021	42.45	42.45	41.21	41.91
6311	NASDAQ	SASR	Fri, Sep 17, 2021	42.63	43.90	42.35	43.83
6310	NASDAQ	SASR	Thu, Sep 16, 2021	42.60	43.02	42.18	42.60
6309	NASDAQ	SASR	Wed, Sep 15, 2021	41.72	42.83	41.65	42.63
6308	NASDAQ	SASR	Tue, Sep 14, 2021	43.10	43.10	41.43	41.67
6307	NASDAQ	SASR	Mon, Sep 13, 2021	42.15	43.19	41.82	43.11
6306	NASDAQ	SASR	Fri, Sep 10, 2021	42.76	43.00	41.60	41.61
6305	NASDAQ	SASR	Thu, Sep 9, 2021	42.59	43.18	42.36	42.57
6304	NASDAQ	SASR	Wed, Sep 8, 2021	42.77	42.97	42.39	42.71
6303	NASDAQ	SASR	Tue, Sep 7, 2021	43.30	43.47	42.83	42.86
6302	NASDAQ	SASR	Fri, Sep 3, 2021	43.48	43.51	42.82	43.03
6301	NASDAQ	SASR	Thu, Sep 2, 2021	43.64	43.85	43.12	43.32
6300	NASDAQ	SASR	Wed, Sep 1, 2021	43.53	43.53	42.71	43.39
6299	NASDAQ	SASR	Tue, Aug 31, 2021	43.22	43.76	42.96	43.57
6298	NASDAQ	SASR	Mon, Aug 30, 2021	44.62	44.62	43.00	43.06
6297	NASDAQ	SASR	Fri, Aug 27, 2021	42.92	44.50	42.71	44.42
6296	NASDAQ	SASR	Thu, Aug 26, 2021	43.74	43.74	42.68	42.73
6295	NASDAQ	SASR	Wed, Aug 25, 2021	43.24	43.81	42.87	43.47
6294	NASDAQ	SASR	Tue, Aug 24, 2021	42.70	43.39	42.70	43.11
6293	NASDAQ	SASR	Mon, Aug 23, 2021	42.89	43.35	42.71	43.08
6292	NASDAQ	SASR	Fri, Aug 20, 2021	41.51	42.65	41.36	42.49
6291	NASDAQ	SASR	Thu, Aug 19, 2021	41.92	42.33	40.99	41.67
6290	NASDAQ	SASR	Wed, Aug 18, 2021	42.76	43.40	42.33	42.38
6289	NASDAQ	SASR	Tue, Aug 17, 2021	43.09	43.31	42.48	42.89
6288	NASDAQ	SASR	Mon, Aug 16, 2021	43.48	43.57	42.68	43.39
6287	NASDAQ	SASR	Fri, Aug 13, 2021	44.23	44.42	42.68	43.54
6286	NASDAQ	SASR	Thu, Aug 12, 2021	44.60	44.67	44.17	44.22
6285	NASDAQ	SASR	Wed, Aug 11, 2021	44.18	44.68	43.58	44.57
6284	NASDAQ	SASR	Tue, Aug 10, 2021	43.29	44.26	43.07	44.20
6283	NASDAQ	SASR	Mon, Aug 9, 2021	44.08	44.21	43.49	43.64
6282	NASDAQ	SASR	Fri, Aug 6, 2021	42.87	44.37	42.87	44.06
6281	NASDAQ	SASR	Thu, Aug 5, 2021	42.01	42.60	41.76	42.56
6280	NASDAQ	SASR	Wed, Aug 4, 2021	41.34	42.17	41.24	41.82
6279	NASDAQ	SASR	Tue, Aug 3, 2021	41.36	42.25	40.91	42.00
6278	NASDAQ	SASR	Mon, Aug 2, 2021	41.62	42.50	41.19	41.21
6277	NASDAQ	SASR	Fri, Jul 30, 2021	41.95	42.45	41.47	41.59
6276	NASDAQ	SASR	Thu, Jul 29, 2021	42.17	42.47	41.41	42.07
6275	NASDAQ	SASR	Wed, Jul 28, 2021	41.13	41.93	40.53	41.64
6274	NASDAQ	SASR	Tue, Jul 27, 2021	40.20	41.25	40.10	40.79
6273	NASDAQ	SASR	Mon, Jul 26, 2021	40.39	41.20	40.39	40.70
6272	NASDAQ	SASR	Fri, Jul 23, 2021	40.31	40.88	39.85	40.36
6271	NASDAQ	SASR	Thu, Jul 22, 2021	42.62	42.62	39.85	40.01
6270	NASDAQ	SASR	Wed, Jul 21, 2021	42.47	42.99	41.21	42.38
6269	NASDAQ	SASR	Tue, Jul 20, 2021	41.00	42.93	41.00	41.87
6268	NASDAQ	SASR	Mon, Jul 19, 2021	41.22	41.74	40.64	40.95
6267	NASDAQ	SASR	Fri, Jul 16, 2021	43.68	43.68	42.26	42.36
6266	NASDAQ	SASR	Thu, Jul 15, 2021	42.30	43.34	42.01	43.17
6265	NASDAQ	SASR	Wed, Jul 14, 2021	42.62	43.17	42.30	42.68
6264	NASDAQ	SASR	Tue, Jul 13, 2021	43.03	43.36	42.11	42.48
6263	NASDAQ	SASR	Mon, Jul 12, 2021	43.16	43.37	42.84	43.20
6262	NASDAQ	SASR	Fri, Jul 9, 2021	43.00	43.68	42.63	43.65
6261	NASDAQ	SASR	Thu, Jul 8, 2021	42.26	42.58	41.46	42.08
6260	NASDAQ	SASR	Wed, Jul 7, 2021	42.33	43.25	42.29	42.76
6259	NASDAQ	SASR	Tue, Jul 6, 2021	43.40	43.66	41.90	42.61
6258	NASDAQ	SASR	Fri, Jul 2, 2021	44.15	44.15	43.53	43.65
6257	NASDAQ	SASR	Thu, Jul 1, 2021	44.52	44.86	44.08	44.38
6256	NASDAQ	SASR	Wed, Jun 30, 2021	43.86	44.43	43.81	44.13
6255	NASDAQ	SASR	Tue, Jun 29, 2021	43.75	44.71	43.74	44.02
6254	NASDAQ	SASR	Mon, Jun 28, 2021	45.66	45.66	44.00	44.10
6253	NASDAQ	SASR	Fri, Jun 25, 2021	46.45	46.81	45.81	45.99
6252	NASDAQ	SASR	Thu, Jun 24, 2021	45.09	46.13	44.99	46.03
6251	NASDAQ	SASR	Wed, Jun 23, 2021	44.81	45.51	44.52	45.05
6250	NASDAQ	SASR	Tue, Jun 22, 2021	44.23	44.79	43.76	44.48
6249	NASDAQ	SASR	Mon, Jun 21, 2021	43.16	44.86	43.16	44.47
6248	NASDAQ	SASR	Fri, Jun 18, 2021	43.61	43.74	41.43	42.61
6247	NASDAQ	SASR	Thu, Jun 17, 2021	46.60	46.60	44.42	44.57
6246	NASDAQ	SASR	Wed, Jun 16, 2021	45.55	46.60	45.01	46.35
6245	NASDAQ	SASR	Tue, Jun 15, 2021	45.23	46.30	44.86	45.84
6244	NASDAQ	SASR	Mon, Jun 14, 2021	46.17	46.26	44.71	45.11
6243	NASDAQ	SASR	Fri, Jun 11, 2021	46.06	46.40	45.57	46.02
6242	NASDAQ	SASR	Thu, Jun 10, 2021	46.87	46.87	45.73	45.76
6241	NASDAQ	SASR	Wed, Jun 9, 2021	46.96	47.10	43.88	46.29
6240	NASDAQ	SASR	Tue, Jun 8, 2021	47.03	47.63	46.32	47.24
6239	NASDAQ	SASR	Mon, Jun 7, 2021	47.31	47.52	46.84	47.22
6238	NASDAQ	SASR	Fri, Jun 4, 2021	47.29	47.34	46.74	47.28
6237	NASDAQ	SASR	Thu, Jun 3, 2021	46.99	47.41	46.63	47.22
6236	NASDAQ	SASR	Wed, Jun 2, 2021	47.14	47.34	46.70	47.00
6235	NASDAQ	SASR	Tue, Jun 1, 2021	46.50	47.11	45.31	47.08
6234	NASDAQ	SASR	Fri, May 28, 2021	46.50	46.50	45.49	46.46
6233	NASDAQ	SASR	Thu, May 27, 2021	46.38	46.97	46.13	46.49
6232	NASDAQ	SASR	Wed, May 26, 2021	45.17	45.89	45.01	45.81
6231	NASDAQ	SASR	Tue, May 25, 2021	46.45	46.88	45.05	45.05
6230	NASDAQ	SASR	Mon, May 24, 2021	47.10	47.10	46.29	46.39
6229	NASDAQ	SASR	Fri, May 21, 2021	46.35	47.09	46.27	46.87
6228	NASDAQ	SASR	Thu, May 20, 2021	45.97	46.57	45.36	45.89
6227	NASDAQ	SASR	Wed, May 19, 2021	45.73	46.35	45.25	46.16
6226	NASDAQ	SASR	Tue, May 18, 2021	47.26	47.55	46.36	46.38
6225	NASDAQ	SASR	Mon, May 17, 2021	47.14	47.58	46.53	47.43
6224	NASDAQ	SASR	Fri, May 14, 2021	47.77	47.99	46.97	47.66
6223	NASDAQ	SASR	Thu, May 13, 2021	45.42	47.44	43.92	47.33
6222	NASDAQ	SASR	Wed, May 12, 2021	46.86	47.33	45.38	45.54
6221	NASDAQ	SASR	Tue, May 11, 2021	46.24	47.11	46.18	46.71
6220	NASDAQ	SASR	Mon, May 10, 2021	47.85	48.22	47.16	47.34
6219	NASDAQ	SASR	Fri, May 7, 2021	47.04	47.64	46.48	47.56
6218	NASDAQ	SASR	Thu, May 6, 2021	47.20	47.68	46.54	47.68
6217	NASDAQ	SASR	Wed, May 5, 2021	47.04	47.18	46.35	46.97
6216	NASDAQ	SASR	Tue, May 4, 2021	46.23	47.16	46.09	47.03
6215	NASDAQ	SASR	Mon, May 3, 2021	45.81	46.85	45.58	46.59
6214	NASDAQ	SASR	Fri, Apr 30, 2021	45.23	45.96	45.14	45.36
6213	NASDAQ	SASR	Thu, Apr 29, 2021	45.57	46.21	45.30	45.73
6212	NASDAQ	SASR	Wed, Apr 28, 2021	45.86	46.36	44.42	44.91
6211	NASDAQ	SASR	Tue, Apr 27, 2021	44.73	45.57	44.24	45.57
6210	NASDAQ	SASR	Mon, Apr 26, 2021	44.54	45.94	44.54	44.73
6209	NASDAQ	SASR	Fri, Apr 23, 2021	42.41	44.71	42.41	44.39
6208	NASDAQ	SASR	Thu, Apr 22, 2021	43.09	43.10	42.35	42.41
6207	NASDAQ	SASR	Wed, Apr 21, 2021	42.52	43.18	41.97	43.07
6206	NASDAQ	SASR	Tue, Apr 20, 2021	43.32	43.35	41.92	42.20
6205	NASDAQ	SASR	Mon, Apr 19, 2021	43.54	44.23	43.03	43.45
6204	NASDAQ	SASR	Fri, Apr 16, 2021	43.44	44.10	43.31	43.61
6203	NASDAQ	SASR	Thu, Apr 15, 2021	43.61	43.61	42.33	43.21
6202	NASDAQ	SASR	Wed, Apr 14, 2021	42.87	43.85	42.83	43.37
6201	NASDAQ	SASR	Tue, Apr 13, 2021	43.77	43.77	42.74	42.78
6200	NASDAQ	SASR	Mon, Apr 12, 2021	43.50	43.77	43.33	43.74
6199	NASDAQ	SASR	Fri, Apr 9, 2021	43.36	43.70	43.12	43.45
6198	NASDAQ	SASR	Thu, Apr 8, 2021	43.23	43.36	42.11	43.21
6197	NASDAQ	SASR	Wed, Apr 7, 2021	43.49	43.49	42.67	42.95
6196	NASDAQ	SASR	Tue, Apr 6, 2021	43.61	44.18	43.09	43.27
6195	NASDAQ	SASR	Mon, Apr 5, 2021	43.95	44.35	43.25	43.93
6194	NASDAQ	SASR	Thu, Apr 1, 2021	43.28	43.63	42.91	43.50
6193	NASDAQ	SASR	Wed, Mar 31, 2021	43.91	44.81	42.70	43.43
6192	NASDAQ	SASR	Tue, Mar 30, 2021	42.79	44.12	42.57	43.88
6191	NASDAQ	SASR	Mon, Mar 29, 2021	43.68	44.25	42.25	42.39
6190	NASDAQ	SASR	Fri, Mar 26, 2021	43.78	44.53	43.27	44.47
6189	NASDAQ	SASR	Thu, Mar 25, 2021	41.86	43.40	41.57	43.08
6188	NASDAQ	SASR	Wed, Mar 24, 2021	42.15	43.30	41.00	41.87
6187	NASDAQ	SASR	Tue, Mar 23, 2021	42.24	42.72	41.35	41.63
6186	NASDAQ	SASR	Mon, Mar 22, 2021	44.00	44.31	42.42	42.86
6185	NASDAQ	SASR	Fri, Mar 19, 2021	43.01	44.76	42.60	44.60
6184	NASDAQ	SASR	Thu, Mar 18, 2021	43.26	44.59	42.93	43.30
6183	NASDAQ	SASR	Wed, Mar 17, 2021	43.07	43.50	42.46	43.03
6182	NASDAQ	SASR	Tue, Mar 16, 2021	42.31	43.00	42.28	42.91
6181	NASDAQ	SASR	Mon, Mar 15, 2021	43.71	43.71	42.36	43.05
6180	NASDAQ	SASR	Fri, Mar 12, 2021	43.09	44.28	43.09	43.55
6179	NASDAQ	SASR	Thu, Mar 11, 2021	42.30	42.86	41.75	42.75
6178	NASDAQ	SASR	Wed, Mar 10, 2021	40.75	42.42	40.75	42.39
6177	NASDAQ	SASR	Tue, Mar 9, 2021	41.35	41.40	40.06	40.67
6176	NASDAQ	SASR	Mon, Mar 8, 2021	40.46	41.77	40.23	41.55
6175	NASDAQ	SASR	Fri, Mar 5, 2021	39.61	40.28	39.02	40.09
6174	NASDAQ	SASR	Thu, Mar 4, 2021	39.28	39.77	38.21	38.74
6173	NASDAQ	SASR	Wed, Mar 3, 2021	38.55	40.11	38.15	39.09
6172	NASDAQ	SASR	Tue, Mar 2, 2021	38.35	38.74	37.72	38.32
6171	NASDAQ	SASR	Mon, Mar 1, 2021	38.40	38.62	37.89	38.46
6170	NASDAQ	SASR	Fri, Feb 26, 2021	37.79	38.47	37.23	37.58
6169	NASDAQ	SASR	Thu, Feb 25, 2021	39.22	39.28	38.10	38.12
6168	NASDAQ	SASR	Wed, Feb 24, 2021	38.75	39.76	38.41	39.08
6167	NASDAQ	SASR	Tue, Feb 23, 2021	37.76	38.73	37.70	38.46
6166	NASDAQ	SASR	Mon, Feb 22, 2021	36.81	37.91	36.73	37.84
6165	NASDAQ	SASR	Fri, Feb 19, 2021	35.98	37.04	35.98	36.99
6164	NASDAQ	SASR	Thu, Feb 18, 2021	36.33	36.47	35.77	35.79
6163	NASDAQ	SASR	Wed, Feb 17, 2021	36.42	36.85	36.16	36.45
6162	NASDAQ	SASR	Tue, Feb 16, 2021	36.53	36.65	35.72	36.53
6161	NASDAQ	SASR	Fri, Feb 12, 2021	35.68	36.40	35.58	36.06
6160	NASDAQ	SASR	Thu, Feb 11, 2021	36.46	36.83	35.52	35.82
6159	NASDAQ	SASR	Wed, Feb 10, 2021	36.90	36.99	36.38	36.54
6158	NASDAQ	SASR	Tue, Feb 9, 2021	36.65	36.91	35.89	36.90
6157	NASDAQ	SASR	Mon, Feb 8, 2021	35.97	36.59	35.56	36.53
6156	NASDAQ	SASR	Fri, Feb 5, 2021	35.79	35.79	34.96	35.48
6155	NASDAQ	SASR	Thu, Feb 4, 2021	34.28	35.29	34.01	35.19
6154	NASDAQ	SASR	Wed, Feb 3, 2021	33.68	34.17	33.30	33.78
6153	NASDAQ	SASR	Tue, Feb 2, 2021	34.17	34.47	33.65	34.10
6152	NASDAQ	SASR	Mon, Feb 1, 2021	33.20	33.72	32.76	33.54
6151	NASDAQ	SASR	Fri, Jan 29, 2021	34.58	34.81	33.18	33.23
6150	NASDAQ	SASR	Thu, Jan 28, 2021	34.40	34.58	33.13	34.21
6149	NASDAQ	SASR	Wed, Jan 27, 2021	34.25	34.86	33.38	33.70
6148	NASDAQ	SASR	Tue, Jan 26, 2021	35.49	36.30	35.13	35.16
6147	NASDAQ	SASR	Mon, Jan 25, 2021	36.91	36.91	34.90	35.72
6146	NASDAQ	SASR	Fri, Jan 22, 2021	34.22	35.49	33.99	35.40
6145	NASDAQ	SASR	Thu, Jan 21, 2021	36.41	36.48	34.55	34.59
6144	NASDAQ	SASR	Wed, Jan 20, 2021	35.50	35.69	34.92	35.43
6143	NASDAQ	SASR	Tue, Jan 19, 2021	35.91	35.91	35.31	35.50
6142	NASDAQ	SASR	Fri, Jan 15, 2021	35.69	36.21	32.70	35.62
6141	NASDAQ	SASR	Thu, Jan 14, 2021	36.15	36.68	36.01	36.39
6140	NASDAQ	SASR	Wed, Jan 13, 2021	36.48	36.68	35.39	35.81
6139	NASDAQ	SASR	Tue, Jan 12, 2021	35.50	36.69	35.50	36.41
6138	NASDAQ	SASR	Mon, Jan 11, 2021	34.42	35.50	34.42	35.48
6137	NASDAQ	SASR	Fri, Jan 8, 2021	35.35	35.35	34.31	34.99
6136	NASDAQ	SASR	Thu, Jan 7, 2021	35.17	35.58	34.79	35.21
6135	NASDAQ	SASR	Wed, Jan 6, 2021	33.00	35.22	32.72	35.00
6134	NASDAQ	SASR	Tue, Jan 5, 2021	31.59	32.55	31.59	32.13
6133	NASDAQ	SASR	Mon, Jan 4, 2021	32.42	32.50	31.25	31.71
6132	NASDAQ	SASR	Thu, Dec 31, 2020	32.04	32.50	31.28	32.19
6131	NASDAQ	SASR	Wed, Dec 30, 2020	32.31	32.60	32.05	32.18
6130	NASDAQ	SASR	Tue, Dec 29, 2020	32.75	32.95	31.99	32.25
6129	NASDAQ	SASR	Mon, Dec 28, 2020	32.26	32.99	31.69	32.53
6128	NASDAQ	SASR	Thu, Dec 24, 2020	32.30	32.46	31.63	32.20
6127	NASDAQ	SASR	Wed, Dec 23, 2020	31.05	32.22	31.04	32.17
6126	NASDAQ	SASR	Tue, Dec 22, 2020	31.50	31.56	30.93	31.01
6125	NASDAQ	SASR	Mon, Dec 21, 2020	31.72	32.15	30.75	31.32
6124	NASDAQ	SASR	Fri, Dec 18, 2020	32.80	32.95	31.88	31.99
6123	NASDAQ	SASR	Thu, Dec 17, 2020	32.38	32.60	31.90	32.54
6122	NASDAQ	SASR	Wed, Dec 16, 2020	32.26	32.29	31.90	32.03
6121	NASDAQ	SASR	Tue, Dec 15, 2020	31.77	32.30	31.57	32.09
6120	NASDAQ	SASR	Mon, Dec 14, 2020	32.25	32.25	31.43	31.47
6119	NASDAQ	SASR	Fri, Dec 11, 2020	31.54	32.12	31.47	31.62
6118	NASDAQ	SASR	Thu, Dec 10, 2020	31.41	31.99	31.29	31.98
6117	NASDAQ	SASR	Wed, Dec 9, 2020	31.33	31.92	31.33	31.81
6116	NASDAQ	SASR	Tue, Dec 8, 2020	31.30	31.90	31.11	31.84
6115	NASDAQ	SASR	Mon, Dec 7, 2020	31.39	31.59	30.83	31.53
6114	NASDAQ	SASR	Fri, Dec 4, 2020	30.97	31.60	30.54	31.53
6113	NASDAQ	SASR	Thu, Dec 3, 2020	30.37	30.70	30.06	30.46
6112	NASDAQ	SASR	Wed, Dec 2, 2020	29.75	30.54	29.75	30.34
6111	NASDAQ	SASR	Tue, Dec 1, 2020	30.16	30.28	29.65	29.95
6110	NASDAQ	SASR	Mon, Nov 30, 2020	30.40	30.56	29.34	29.46
6109	NASDAQ	SASR	Fri, Nov 27, 2020	31.34	31.34	30.23	30.76
6108	NASDAQ	SASR	Wed, Nov 25, 2020	31.09	31.19	30.47	31.09
6107	NASDAQ	SASR	Tue, Nov 24, 2020	30.00	31.67	29.43	31.51
6106	NASDAQ	SASR	Mon, Nov 23, 2020	29.73	29.96	27.57	29.55
6105	NASDAQ	SASR	Fri, Nov 20, 2020	29.13	29.69	28.76	29.28
6104	NASDAQ	SASR	Thu, Nov 19, 2020	29.42	29.66	28.90	29.53
6103	NASDAQ	SASR	Wed, Nov 18, 2020	30.50	30.88	29.69	29.75
6102	NASDAQ	SASR	Tue, Nov 17, 2020	29.53	30.23	29.17	30.14
6101	NASDAQ	SASR	Mon, Nov 16, 2020	30.00	30.33	29.29	30.14
6100	NASDAQ	SASR	Fri, Nov 13, 2020	28.52	29.22	28.36	28.78
6099	NASDAQ	SASR	Thu, Nov 12, 2020	28.68	29.18	27.75	28.19
6098	NASDAQ	SASR	Wed, Nov 11, 2020	30.10	30.10	28.48	28.92
6097	NASDAQ	SASR	Tue, Nov 10, 2020	29.30	30.47	28.94	30.23
6096	NASDAQ	SASR	Mon, Nov 9, 2020	27.19	30.00	26.85	29.22
6095	NASDAQ	SASR	Fri, Nov 6, 2020	26.07	26.07	25.16	25.30
6094	NASDAQ	SASR	Thu, Nov 5, 2020	24.81	25.88	24.13	25.63
6093	NASDAQ	SASR	Wed, Nov 4, 2020	25.80	26.19	24.64	24.76
6092	NASDAQ	SASR	Tue, Nov 3, 2020	26.50	26.71	26.23	26.53
6091	NASDAQ	SASR	Mon, Nov 2, 2020	25.69	26.20	25.28	25.99
6090	NASDAQ	SASR	Fri, Oct 30, 2020	25.04	25.66	25.00	25.35
6089	NASDAQ	SASR	Thu, Oct 29, 2020	24.31	25.29	23.80	25.12
6088	NASDAQ	SASR	Wed, Oct 28, 2020	24.68	25.34	24.47	24.53
6087	NASDAQ	SASR	Tue, Oct 27, 2020	26.20	26.39	25.18	25.24
6086	NASDAQ	SASR	Mon, Oct 26, 2020	25.92	26.27	25.61	26.25
6085	NASDAQ	SASR	Fri, Oct 23, 2020	26.99	27.19	25.92	26.10
6084	NASDAQ	SASR	Thu, Oct 22, 2020	26.39	27.11	25.88	26.78
6083	NASDAQ	SASR	Wed, Oct 21, 2020	25.15	25.51	25.02	25.50
6082	NASDAQ	SASR	Tue, Oct 20, 2020	25.06	25.43	24.75	25.06
6081	NASDAQ	SASR	Mon, Oct 19, 2020	25.17	25.26	24.70	24.73
6080	NASDAQ	SASR	Fri, Oct 16, 2020	24.87	25.06	24.15	24.90
6079	NASDAQ	SASR	Thu, Oct 15, 2020	23.95	25.02	23.95	24.94
6078	NASDAQ	SASR	Wed, Oct 14, 2020	24.68	25.54	24.30	24.32
6077	NASDAQ	SASR	Tue, Oct 13, 2020	25.87	25.93	24.75	24.88
6076	NASDAQ	SASR	Mon, Oct 12, 2020	25.50	26.16	25.32	26.11
6075	NASDAQ	SASR	Fri, Oct 9, 2020	25.99	26.23	25.50	25.54
6074	NASDAQ	SASR	Thu, Oct 8, 2020	25.97	25.99	25.29	25.83
6073	NASDAQ	SASR	Wed, Oct 7, 2020	25.46	25.93	23.52	25.59
6072	NASDAQ	SASR	Tue, Oct 6, 2020	25.00	25.97	24.91	25.03
6071	NASDAQ	SASR	Mon, Oct 5, 2020	24.25	25.03	24.21	24.94
6070	NASDAQ	SASR	Fri, Oct 2, 2020	22.82	24.13	22.72	24.01
6069	NASDAQ	SASR	Thu, Oct 1, 2020	23.09	23.27	22.82	23.25
6068	NASDAQ	SASR	Wed, Sep 30, 2020	23.22	23.50	22.92	23.08
6067	NASDAQ	SASR	Tue, Sep 29, 2020	23.23	23.23	22.57	22.98
6066	NASDAQ	SASR	Mon, Sep 28, 2020	22.63	23.38	22.63	23.19
6065	NASDAQ	SASR	Fri, Sep 25, 2020	21.73	22.36	21.72	22.34
6064	NASDAQ	SASR	Thu, Sep 24, 2020	21.41	22.33	21.11	21.92
6063	NASDAQ	SASR	Wed, Sep 23, 2020	22.03	22.59	21.30	21.32
6062	NASDAQ	SASR	Tue, Sep 22, 2020	22.75	22.82	21.69	21.95
6061	NASDAQ	SASR	Mon, Sep 21, 2020	23.31	23.75	22.27	22.43
6060	NASDAQ	SASR	Fri, Sep 18, 2020	24.01	24.05	23.63	23.96
6059	NASDAQ	SASR	Thu, Sep 17, 2020	23.54	23.98	23.54	23.85
6058	NASDAQ	SASR	Wed, Sep 16, 2020	23.77	24.32	23.42	23.96
6057	NASDAQ	SASR	Tue, Sep 15, 2020	24.15	24.15	23.66	23.78
6056	NASDAQ	SASR	Mon, Sep 14, 2020	23.29	24.04	23.24	23.90
6055	NASDAQ	SASR	Fri, Sep 11, 2020	22.97	23.30	22.60	23.23
6054	NASDAQ	SASR	Thu, Sep 10, 2020	23.73	23.73	22.93	22.98
6053	NASDAQ	SASR	Wed, Sep 9, 2020	23.90	23.99	23.27	23.46
6052	NASDAQ	SASR	Tue, Sep 8, 2020	24.58	24.58	23.66	23.77
6051	NASDAQ	SASR	Fri, Sep 4, 2020	24.69	24.97	24.43	24.81
6050	NASDAQ	SASR	Thu, Sep 3, 2020	24.29	25.15	24.15	24.24
6049	NASDAQ	SASR	Wed, Sep 2, 2020	23.97	24.27	23.81	24.15
6048	NASDAQ	SASR	Tue, Sep 1, 2020	23.67	24.13	23.67	23.99
6047	NASDAQ	SASR	Mon, Aug 31, 2020	24.25	24.35	23.87	23.92
6046	NASDAQ	SASR	Fri, Aug 28, 2020	24.76	24.76	24.05	24.40
6045	NASDAQ	SASR	Thu, Aug 27, 2020	24.31	24.97	24.09	24.43
6044	NASDAQ	SASR	Wed, Aug 26, 2020	24.82	24.82	23.72	24.25
6043	NASDAQ	SASR	Tue, Aug 25, 2020	24.71	24.82	24.29	24.74
6042	NASDAQ	SASR	Mon, Aug 24, 2020	23.66	24.47	23.30	24.44
6041	NASDAQ	SASR	Fri, Aug 21, 2020	23.68	23.83	23.11	23.43
6040	NASDAQ	SASR	Thu, Aug 20, 2020	24.23	24.37	23.69	23.75
6039	NASDAQ	SASR	Wed, Aug 19, 2020	24.74	24.96	24.43	24.57
6038	NASDAQ	SASR	Tue, Aug 18, 2020	25.44	25.44	24.18	24.41
6037	NASDAQ	SASR	Mon, Aug 17, 2020	25.74	25.74	24.99	25.43
6036	NASDAQ	SASR	Fri, Aug 14, 2020	24.93	25.65	24.79	25.65
6035	NASDAQ	SASR	Thu, Aug 13, 2020	25.20	25.65	24.90	25.20
6034	NASDAQ	SASR	Wed, Aug 12, 2020	26.00	26.00	25.15	25.52
6033	NASDAQ	SASR	Tue, Aug 11, 2020	25.15	25.75	23.85	25.41
6032	NASDAQ	SASR	Mon, Aug 10, 2020	24.58	25.67	24.54	25.25
6031	NASDAQ	SASR	Fri, Aug 7, 2020	23.00	24.41	22.87	24.38
6030	NASDAQ	SASR	Thu, Aug 6, 2020	23.11	23.24	22.88	23.20
6029	NASDAQ	SASR	Wed, Aug 5, 2020	23.04	23.27	22.72	23.25
6028	NASDAQ	SASR	Tue, Aug 4, 2020	22.62	22.84	22.49	22.71
6027	NASDAQ	SASR	Mon, Aug 3, 2020	23.13	23.13	22.52	22.70
6026	NASDAQ	SASR	Fri, Jul 31, 2020	23.29	23.33	22.65	23.12
6025	NASDAQ	SASR	Thu, Jul 30, 2020	23.18	23.50	22.57	23.46
6024	NASDAQ	SASR	Wed, Jul 29, 2020	23.31	23.65	22.94	23.64
6023	NASDAQ	SASR	Tue, Jul 28, 2020	22.88	23.56	22.76	23.27
6022	NASDAQ	SASR	Mon, Jul 27, 2020	23.66	23.66	22.43	22.88
6021	NASDAQ	SASR	Fri, Jul 24, 2020	23.20	24.08	23.20	23.93
6020	NASDAQ	SASR	Thu, Jul 23, 2020	23.45	24.00	23.04	23.41
6019	NASDAQ	SASR	Wed, Jul 22, 2020	23.50	23.73	23.16	23.34
6018	NASDAQ	SASR	Tue, Jul 21, 2020	22.97	23.88	22.97	23.71
6017	NASDAQ	SASR	Mon, Jul 20, 2020	23.25	23.47	22.61	22.65
6016	NASDAQ	SASR	Fri, Jul 17, 2020	23.66	23.75	23.23	23.45
6015	NASDAQ	SASR	Thu, Jul 16, 2020	23.57	24.16	23.37	23.75
6014	NASDAQ	SASR	Wed, Jul 15, 2020	23.36	23.99	23.25	23.86
6013	NASDAQ	SASR	Tue, Jul 14, 2020	22.84	23.05	22.24	22.60
6012	NASDAQ	SASR	Mon, Jul 13, 2020	22.88	23.32	22.07	22.87
6011	NASDAQ	SASR	Fri, Jul 10, 2020	21.40	22.55	21.29	22.54
6010	NASDAQ	SASR	Thu, Jul 9, 2020	22.24	22.31	21.25	21.36
6009	NASDAQ	SASR	Wed, Jul 8, 2020	22.43	23.08	21.94	22.47
6008	NASDAQ	SASR	Tue, Jul 7, 2020	23.28	23.60	22.58	22.61
6007	NASDAQ	SASR	Mon, Jul 6, 2020	24.15	24.43	23.42	23.66
6006	NASDAQ	SASR	Thu, Jul 2, 2020	24.39	24.72	23.41	23.51
6005	NASDAQ	SASR	Wed, Jul 1, 2020	24.78	24.92	23.65	23.69
6004	NASDAQ	SASR	Tue, Jun 30, 2020	24.17	24.86	23.65	24.78
6003	NASDAQ	SASR	Mon, Jun 29, 2020	22.77	24.55	22.55	24.53
6002	NASDAQ	SASR	Fri, Jun 26, 2020	24.09	24.17	22.15	22.35
6001	NASDAQ	SASR	Thu, Jun 25, 2020	23.76	24.63	23.68	24.58
6000	NASDAQ	SASR	Wed, Jun 24, 2020	24.76	25.06	23.69	23.92
5999	NASDAQ	SASR	Tue, Jun 23, 2020	26.08	26.29	25.07	25.10
5998	NASDAQ	SASR	Mon, Jun 22, 2020	25.44	25.84	25.14	25.70
5997	NASDAQ	SASR	Fri, Jun 19, 2020	26.48	26.48	25.39	25.70
5996	NASDAQ	SASR	Thu, Jun 18, 2020	25.06	26.20	25.04	26.09
5995	NASDAQ	SASR	Wed, Jun 17, 2020	26.47	26.57	25.25	25.37
5994	NASDAQ	SASR	Tue, Jun 16, 2020	27.07	27.46	25.78	26.52
5993	NASDAQ	SASR	Mon, Jun 15, 2020	24.00	26.23	23.95	25.96
5992	NASDAQ	SASR	Fri, Jun 12, 2020	25.33	25.55	24.38	25.01
5991	NASDAQ	SASR	Thu, Jun 11, 2020	25.72	26.17	24.08	24.22
5990	NASDAQ	SASR	Wed, Jun 10, 2020	28.30	28.30	26.72	26.74
5989	NASDAQ	SASR	Tue, Jun 9, 2020	28.93	29.19	27.91	28.44
5988	NASDAQ	SASR	Mon, Jun 8, 2020	29.99	30.24	29.00	29.79
5987	NASDAQ	SASR	Fri, Jun 5, 2020	29.02	29.33	27.95	29.16
5986	NASDAQ	SASR	Thu, Jun 4, 2020	25.67	26.77	25.52	26.73
5985	NASDAQ	SASR	Wed, Jun 3, 2020	25.44	26.61	25.16	26.03
5984	NASDAQ	SASR	Tue, Jun 2, 2020	24.86	25.26	24.54	24.82
5983	NASDAQ	SASR	Mon, Jun 1, 2020	24.39	24.81	23.96	24.57
5982	NASDAQ	SASR	Fri, May 29, 2020	24.37	24.61	23.84	24.25
5981	NASDAQ	SASR	Thu, May 28, 2020	26.68	26.68	24.54	24.78
5980	NASDAQ	SASR	Wed, May 27, 2020	24.79	25.85	24.29	25.78
5979	NASDAQ	SASR	Tue, May 26, 2020	23.70	24.54	23.01	24.02
5978	NASDAQ	SASR	Fri, May 22, 2020	23.00	23.35	22.50	22.80
5977	NASDAQ	SASR	Thu, May 21, 2020	23.08	23.62	22.95	23.00
5976	NASDAQ	SASR	Wed, May 20, 2020	22.43	23.61	22.25	23.22
5975	NASDAQ	SASR	Tue, May 19, 2020	22.14	22.59	21.42	21.47
5974	NASDAQ	SASR	Mon, May 18, 2020	21.21	22.42	21.12	22.32
5973	NASDAQ	SASR	Fri, May 15, 2020	20.00	20.40	19.75	20.10
5972	NASDAQ	SASR	Thu, May 14, 2020	19.56	20.28	18.79	20.14
5971	NASDAQ	SASR	Wed, May 13, 2020	20.77	21.03	19.21	20.07
5970	NASDAQ	SASR	Tue, May 12, 2020	22.39	22.45	20.75	20.82
5969	NASDAQ	SASR	Mon, May 11, 2020	23.65	23.76	22.39	22.66
5968	NASDAQ	SASR	Fri, May 8, 2020	23.20	23.98	23.03	23.93
5967	NASDAQ	SASR	Thu, May 7, 2020	22.99	23.41	22.42	22.54
5966	NASDAQ	SASR	Wed, May 6, 2020	23.28	23.45	22.61	22.68
5965	NASDAQ	SASR	Tue, May 5, 2020	23.85	24.44	23.21	23.23
5964	NASDAQ	SASR	Mon, May 4, 2020	23.84	23.91	23.05	23.52
5963	NASDAQ	SASR	Fri, May 1, 2020	24.83	25.06	23.82	24.16
5962	NASDAQ	SASR	Thu, Apr 30, 2020	25.59	26.22	25.11	25.50
5961	NASDAQ	SASR	Wed, Apr 29, 2020	26.33	27.31	25.94	26.41
5960	NASDAQ	SASR	Tue, Apr 28, 2020	25.01	25.64	24.42	25.36
5959	NASDAQ	SASR	Mon, Apr 27, 2020	22.74	24.34	22.57	24.03
5958	NASDAQ	SASR	Fri, Apr 24, 2020	21.31	22.43	21.31	22.24
5957	NASDAQ	SASR	Thu, Apr 23, 2020	21.33	22.18	20.35	21.25
5956	NASDAQ	SASR	Wed, Apr 22, 2020	22.60	22.87	21.55	22.09
5955	NASDAQ	SASR	Tue, Apr 21, 2020	21.00	22.12	21.00	21.97
5954	NASDAQ	SASR	Mon, Apr 20, 2020	21.30	22.36	21.30	21.79
5953	NASDAQ	SASR	Fri, Apr 17, 2020	20.90	22.19	20.90	22.00
5952	NASDAQ	SASR	Thu, Apr 16, 2020	21.00	21.00	19.42	20.09
5951	NASDAQ	SASR	Wed, Apr 15, 2020	22.17	22.70	20.89	21.07
5950	NASDAQ	SASR	Tue, Apr 14, 2020	24.06	24.24	22.43	23.18
5949	NASDAQ	SASR	Mon, Apr 13, 2020	23.98	25.09	22.85	23.32
5948	NASDAQ	SASR	Thu, Apr 9, 2020	22.90	24.53	22.90	24.26
5947	NASDAQ	SASR	Wed, Apr 8, 2020	22.47	23.72	22.01	22.23
5946	NASDAQ	SASR	Tue, Apr 7, 2020	22.90	24.00	21.92	22.23
5945	NASDAQ	SASR	Mon, Apr 6, 2020	21.21	22.14	21.21	22.11
5944	NASDAQ	SASR	Fri, Apr 3, 2020	21.23	21.56	19.84	20.27
5943	NASDAQ	SASR	Thu, Apr 2, 2020	22.22	22.44	20.77	21.51
5942	NASDAQ	SASR	Wed, Apr 1, 2020	22.25	22.55	21.65	22.33
5941	NASDAQ	SASR	Tue, Mar 31, 2020	22.12	22.70	21.72	22.64
5940	NASDAQ	SASR	Mon, Mar 30, 2020	22.47	22.66	21.54	22.42
5939	NASDAQ	SASR	Fri, Mar 27, 2020	22.44	24.22	22.08	22.26
5938	NASDAQ	SASR	Thu, Mar 26, 2020	22.21	23.58	22.13	23.44
5937	NASDAQ	SASR	Wed, Mar 25, 2020	22.48	22.71	21.34	21.86
5936	NASDAQ	SASR	Tue, Mar 24, 2020	21.45	22.46	20.96	22.21
5935	NASDAQ	SASR	Mon, Mar 23, 2020	19.69	20.55	18.46	20.32
5934	NASDAQ	SASR	Fri, Mar 20, 2020	20.32	21.52	19.25	19.81
5933	NASDAQ	SASR	Thu, Mar 19, 2020	18.56	20.72	18.00	20.33
5932	NASDAQ	SASR	Wed, Mar 18, 2020	21.98	22.25	18.16	18.64
5931	NASDAQ	SASR	Tue, Mar 17, 2020	22.22	23.25	21.08	23.23
5930	NASDAQ	SASR	Mon, Mar 16, 2020	22.35	23.12	21.59	21.79
5929	NASDAQ	SASR	Fri, Mar 13, 2020	24.38	24.75	23.10	24.68
5928	NASDAQ	SASR	Thu, Mar 12, 2020	24.29	25.34	22.57	23.01
5927	NASDAQ	SASR	Wed, Mar 11, 2020	25.81	26.53	25.19	25.43
5926	NASDAQ	SASR	Tue, Mar 10, 2020	28.16	28.43	26.13	26.40
5925	NASDAQ	SASR	Mon, Mar 9, 2020	28.83	30.89	27.05	27.13
5924	NASDAQ	SASR	Fri, Mar 6, 2020	30.28	31.01	30.06	30.53
5923	NASDAQ	SASR	Thu, Mar 5, 2020	31.58	31.84	30.87	31.22
5922	NASDAQ	SASR	Wed, Mar 4, 2020	32.16	32.49	31.64	32.45
5921	NASDAQ	SASR	Tue, Mar 3, 2020	32.80	33.41	31.66	31.97
5920	NASDAQ	SASR	Mon, Mar 2, 2020	30.76	32.83	30.55	32.83
5919	NASDAQ	SASR	Fri, Feb 28, 2020	31.28	32.01	30.21	30.76
5918	NASDAQ	SASR	Thu, Feb 27, 2020	32.80	33.62	32.19	32.19
5917	NASDAQ	SASR	Wed, Feb 26, 2020	33.75	34.02	33.25	33.27
5916	NASDAQ	SASR	Tue, Feb 25, 2020	34.33	34.40	33.25	33.55
5915	NASDAQ	SASR	Mon, Feb 24, 2020	34.29	34.60	33.87	34.40
5914	NASDAQ	SASR	Fri, Feb 21, 2020	35.43	35.43	35.05	35.24
5913	NASDAQ	SASR	Thu, Feb 20, 2020	35.12	35.70	35.12	35.52
5912	NASDAQ	SASR	Wed, Feb 19, 2020	35.26	35.56	35.25	35.29
5911	NASDAQ	SASR	Tue, Feb 18, 2020	35.25	35.49	35.07	35.17
5910	NASDAQ	SASR	Fri, Feb 14, 2020	35.64	35.73	35.42	35.45
5909	NASDAQ	SASR	Thu, Feb 13, 2020	35.31	35.72	35.31	35.60
5908	NASDAQ	SASR	Wed, Feb 12, 2020	35.71	35.82	35.38	35.49
5907	NASDAQ	SASR	Tue, Feb 11, 2020	35.18	35.79	35.18	35.41
5906	NASDAQ	SASR	Mon, Feb 10, 2020	35.28	35.52	35.16	35.45
5905	NASDAQ	SASR	Fri, Feb 7, 2020	35.69	35.73	35.23	35.36
5904	NASDAQ	SASR	Thu, Feb 6, 2020	36.39	36.47	35.86	35.87
5903	NASDAQ	SASR	Wed, Feb 5, 2020	35.89	36.26	35.67	36.23
5902	NASDAQ	SASR	Tue, Feb 4, 2020	35.49	35.75	35.40	35.50
5901	NASDAQ	SASR	Mon, Feb 3, 2020	35.01	35.23	34.78	35.12
5900	NASDAQ	SASR	Fri, Jan 31, 2020	35.04	35.04	34.74	34.80
5899	NASDAQ	SASR	Thu, Jan 30, 2020	34.52	35.19	34.38	35.19
5898	NASDAQ	SASR	Wed, Jan 29, 2020	35.38	35.54	34.72	34.73
5897	NASDAQ	SASR	Tue, Jan 28, 2020	35.55	35.69	35.30	35.39
5896	NASDAQ	SASR	Mon, Jan 27, 2020	35.11	35.68	35.07	35.34
5895	NASDAQ	SASR	Fri, Jan 24, 2020	36.55	36.79	35.70	35.87
5894	NASDAQ	SASR	Thu, Jan 23, 2020	36.50	36.69	35.04	36.38
5893	NASDAQ	SASR	Wed, Jan 22, 2020	36.44	36.44	36.09	36.19
5892	NASDAQ	SASR	Tue, Jan 21, 2020	36.85	36.85	36.18	36.27
5891	NASDAQ	SASR	Fri, Jan 17, 2020	37.25	37.25	36.90	36.94
5890	NASDAQ	SASR	Thu, Jan 16, 2020	36.53	37.01	36.19	36.95
5889	NASDAQ	SASR	Wed, Jan 15, 2020	36.86	36.86	36.16	36.35
5888	NASDAQ	SASR	Tue, Jan 14, 2020	37.17	37.37	36.89	36.97
5887	NASDAQ	SASR	Mon, Jan 13, 2020	37.11	37.24	36.90	37.20
5886	NASDAQ	SASR	Fri, Jan 10, 2020	37.53	37.65	37.01	37.11
5885	NASDAQ	SASR	Thu, Jan 9, 2020	37.60	37.76	37.47	37.59
5884	NASDAQ	SASR	Wed, Jan 8, 2020	37.16	37.67	37.03	37.50
5883	NASDAQ	SASR	Tue, Jan 7, 2020	37.94	37.94	37.19	37.32
5882	NASDAQ	SASR	Mon, Jan 6, 2020	38.00	38.09	37.80	37.98
5881	NASDAQ	SASR	Fri, Jan 3, 2020	38.00	38.45	37.74	38.25
5880	NASDAQ	SASR	Thu, Jan 2, 2020	37.96	38.23	37.90	38.16
5879	NASDAQ	SASR	Tue, Dec 31, 2019	37.90	38.14	37.75	37.88
5878	NASDAQ	SASR	Mon, Dec 30, 2019	37.94	38.15	37.80	38.01
5877	NASDAQ	SASR	Fri, Dec 27, 2019	38.11	38.11	37.79	37.87
5876	NASDAQ	SASR	Thu, Dec 26, 2019	38.14	38.14	37.85	38.06
5875	NASDAQ	SASR	Tue, Dec 24, 2019	38.25	38.25	37.96	38.03
5874	NASDAQ	SASR	Mon, Dec 23, 2019	38.13	38.33	37.96	38.13
5873	NASDAQ	SASR	Fri, Dec 20, 2019	37.60	38.16	37.50	38.13
5872	NASDAQ	SASR	Thu, Dec 19, 2019	36.98	37.61	36.80	37.51
5871	NASDAQ	SASR	Wed, Dec 18, 2019	37.17	37.17	36.77	36.86
5870	NASDAQ	SASR	Tue, Dec 17, 2019	36.70	37.10	36.60	37.03
5869	NASDAQ	SASR	Mon, Dec 16, 2019	36.27	36.93	36.22	36.74
5868	NASDAQ	SASR	Fri, Dec 13, 2019	36.35	36.39	35.94	36.18
5867	NASDAQ	SASR	Thu, Dec 12, 2019	35.94	36.48	35.72	36.40
5866	NASDAQ	SASR	Wed, Dec 11, 2019	35.83	35.98	35.65	35.87
5865	NASDAQ	SASR	Tue, Dec 10, 2019	35.65	35.88	35.54	35.86
5864	NASDAQ	SASR	Mon, Dec 9, 2019	35.58	35.75	35.47	35.62
5863	NASDAQ	SASR	Fri, Dec 6, 2019	35.50	35.81	35.50	35.56
5862	NASDAQ	SASR	Thu, Dec 5, 2019	35.49	35.49	35.17	35.20
5861	NASDAQ	SASR	Wed, Dec 4, 2019	35.41	35.51	35.24	35.30
5860	NASDAQ	SASR	Tue, Dec 3, 2019	35.00	35.31	34.64	35.17
5859	NASDAQ	SASR	Mon, Dec 2, 2019	35.54	35.72	35.24	35.28
5858	NASDAQ	SASR	Fri, Nov 29, 2019	35.52	35.70	35.34	35.36
5857	NASDAQ	SASR	Wed, Nov 27, 2019	35.76	35.76	35.38	35.62
5856	NASDAQ	SASR	Tue, Nov 26, 2019	35.69	35.95	35.52	35.56
5855	NASDAQ	SASR	Mon, Nov 25, 2019	35.29	35.80	35.21	35.73
5854	NASDAQ	SASR	Fri, Nov 22, 2019	35.25	35.30	35.05	35.26
5853	NASDAQ	SASR	Thu, Nov 21, 2019	35.39	35.45	34.91	35.23
5852	NASDAQ	SASR	Wed, Nov 20, 2019	35.22	35.59	35.07	35.19
5851	NASDAQ	SASR	Tue, Nov 19, 2019	35.29	35.39	35.11	35.23
5850	NASDAQ	SASR	Mon, Nov 18, 2019	35.29	35.45	35.01	35.27
5849	NASDAQ	SASR	Fri, Nov 15, 2019	35.37	35.37	34.98	35.21
5848	NASDAQ	SASR	Thu, Nov 14, 2019	35.12	35.22	34.81	35.13
5847	NASDAQ	SASR	Wed, Nov 13, 2019	34.97	35.17	34.79	35.10
5846	NASDAQ	SASR	Tue, Nov 12, 2019	35.43	35.43	35.05	35.24
5845	NASDAQ	SASR	Mon, Nov 11, 2019	35.54	35.70	35.33	35.62
5844	NASDAQ	SASR	Fri, Nov 8, 2019	35.52	35.77	35.39	35.66
5843	NASDAQ	SASR	Thu, Nov 7, 2019	36.03	36.17	35.47	35.64
5842	NASDAQ	SASR	Wed, Nov 6, 2019	35.66	35.77	35.37	35.67
5841	NASDAQ	SASR	Tue, Nov 5, 2019	35.85	35.98	35.46	35.74
5840	NASDAQ	SASR	Mon, Nov 4, 2019	35.49	35.60	35.12	35.53
5839	NASDAQ	SASR	Fri, Nov 1, 2019	34.57	35.17	34.54	35.13
5838	NASDAQ	SASR	Thu, Oct 31, 2019	34.63	34.63	33.76	34.50
5837	NASDAQ	SASR	Wed, Oct 30, 2019	35.02	35.02	34.43	34.74
5836	NASDAQ	SASR	Tue, Oct 29, 2019	34.64	35.14	34.59	35.05
5835	NASDAQ	SASR	Mon, Oct 28, 2019	34.41	34.83	34.37	34.78
5834	NASDAQ	SASR	Fri, Oct 25, 2019	34.04	34.55	34.04	34.31
5833	NASDAQ	SASR	Thu, Oct 24, 2019	34.46	34.54	33.84	34.09
5832	NASDAQ	SASR	Wed, Oct 23, 2019	34.53	34.78	34.22	34.47
5831	NASDAQ	SASR	Tue, Oct 22, 2019	34.62	34.91	34.44	34.56
5830	NASDAQ	SASR	Mon, Oct 21, 2019	34.05	34.83	33.95	34.80
5829	NASDAQ	SASR	Fri, Oct 18, 2019	33.78	33.96	33.62	33.85
5828	NASDAQ	SASR	Thu, Oct 17, 2019	33.79	34.68	33.38	34.05
5827	NASDAQ	SASR	Wed, Oct 16, 2019	33.17	33.47	33.15	33.42
5826	NASDAQ	SASR	Tue, Oct 15, 2019	32.92	33.44	32.85	33.23
5825	NASDAQ	SASR	Mon, Oct 14, 2019	32.95	33.15	32.81	32.90
5824	NASDAQ	SASR	Fri, Oct 11, 2019	33.46	33.68	33.20	33.22
5823	NASDAQ	SASR	Thu, Oct 10, 2019	32.93	33.26	32.88	33.04
5822	NASDAQ	SASR	Wed, Oct 9, 2019	33.16	33.16	32.83	32.88
5821	NASDAQ	SASR	Tue, Oct 8, 2019	33.23	33.23	32.72	32.91
5820	NASDAQ	SASR	Mon, Oct 7, 2019	33.24	33.74	33.22	33.45
5819	NASDAQ	SASR	Fri, Oct 4, 2019	33.25	33.69	33.04	33.48
5818	NASDAQ	SASR	Thu, Oct 3, 2019	33.27	33.88	32.94	33.31
5817	NASDAQ	SASR	Wed, Oct 2, 2019	33.11	33.49	33.01	33.45
5816	NASDAQ	SASR	Tue, Oct 1, 2019	33.88	34.08	33.21	33.41
5815	NASDAQ	SASR	Mon, Sep 30, 2019	34.18	34.36	33.66	33.71
5814	NASDAQ	SASR	Fri, Sep 27, 2019	34.35	34.45	33.92	34.11
5813	NASDAQ	SASR	Thu, Sep 26, 2019	34.09	34.48	33.74	33.84
5812	NASDAQ	SASR	Wed, Sep 25, 2019	33.07	33.60	32.83	33.52
5811	NASDAQ	SASR	Tue, Sep 24, 2019	34.03	34.03	32.57	32.94
5810	NASDAQ	SASR	Mon, Sep 23, 2019	35.37	35.58	34.98	35.33
5809	NASDAQ	SASR	Fri, Sep 20, 2019	35.95	36.07	35.33	35.49
5808	NASDAQ	SASR	Thu, Sep 19, 2019	36.13	36.47	35.83	35.96
5807	NASDAQ	SASR	Wed, Sep 18, 2019	35.87	36.20	35.63	36.08
5806	NASDAQ	SASR	Tue, Sep 17, 2019	35.71	36.07	35.45	35.99
5805	NASDAQ	SASR	Mon, Sep 16, 2019	35.80	36.19	35.70	35.88
5804	NASDAQ	SASR	Fri, Sep 13, 2019	35.97	36.34	35.62	36.05
5803	NASDAQ	SASR	Thu, Sep 12, 2019	35.10	35.92	34.97	35.70
5802	NASDAQ	SASR	Wed, Sep 11, 2019	34.79	35.39	34.37	35.28
5801	NASDAQ	SASR	Tue, Sep 10, 2019	34.63	34.95	34.44	34.73
5800	NASDAQ	SASR	Mon, Sep 9, 2019	34.07	34.73	33.83	34.57
5799	NASDAQ	SASR	Fri, Sep 6, 2019	34.09	34.09	33.58	33.70
5798	NASDAQ	SASR	Thu, Sep 5, 2019	33.45	34.24	33.40	33.70
5797	NASDAQ	SASR	Wed, Sep 4, 2019	32.80	33.13	32.80	32.99
5796	NASDAQ	SASR	Tue, Sep 3, 2019	33.12	33.17	32.62	32.85
5795	NASDAQ	SASR	Fri, Aug 30, 2019	33.74	33.83	33.36	33.48
5794	NASDAQ	SASR	Thu, Aug 29, 2019	33.38	33.80	33.38	33.60
5793	NASDAQ	SASR	Wed, Aug 28, 2019	32.53	33.29	32.53	33.09
5792	NASDAQ	SASR	Tue, Aug 27, 2019	33.45	33.65	32.47	32.65
5791	NASDAQ	SASR	Mon, Aug 26, 2019	33.15	33.26	32.79	33.24
5790	NASDAQ	SASR	Fri, Aug 23, 2019	33.90	34.13	32.67	32.75
5789	NASDAQ	SASR	Thu, Aug 22, 2019	34.18	34.34	33.85	33.97
5788	NASDAQ	SASR	Wed, Aug 21, 2019	33.99	34.04	33.63	34.03
5787	NASDAQ	SASR	Tue, Aug 20, 2019	33.80	33.86	33.53	33.63
5786	NASDAQ	SASR	Mon, Aug 19, 2019	34.27	34.35	33.97	33.98
5785	NASDAQ	SASR	Fri, Aug 16, 2019	33.10	33.85	33.10	33.82
5784	NASDAQ	SASR	Thu, Aug 15, 2019	33.25	33.40	32.76	32.94
5783	NASDAQ	SASR	Wed, Aug 14, 2019	33.62	33.80	32.98	33.21
5782	NASDAQ	SASR	Tue, Aug 13, 2019	34.03	34.76	33.71	34.27
5781	NASDAQ	SASR	Mon, Aug 12, 2019	34.47	34.52	34.22	34.29
5780	NASDAQ	SASR	Fri, Aug 9, 2019	34.66	34.90	34.37	34.72
5779	NASDAQ	SASR	Thu, Aug 8, 2019	34.66	34.99	34.63	34.73
5778	NASDAQ	SASR	Wed, Aug 7, 2019	34.02	34.42	33.81	34.35
5777	NASDAQ	SASR	Tue, Aug 6, 2019	34.62	34.89	34.12	34.71
5776	NASDAQ	SASR	Mon, Aug 5, 2019	35.05	35.14	34.00	34.56
5775	NASDAQ	SASR	Fri, Aug 2, 2019	35.71	35.71	35.24	35.66
5774	NASDAQ	SASR	Thu, Aug 1, 2019	36.39	36.76	35.63	35.81
5773	NASDAQ	SASR	Wed, Jul 31, 2019	36.35	36.79	36.24	36.44
5772	NASDAQ	SASR	Tue, Jul 30, 2019	35.73	36.35	35.59	36.32
5771	NASDAQ	SASR	Mon, Jul 29, 2019	36.26	36.51	35.81	35.95
5770	NASDAQ	SASR	Fri, Jul 26, 2019	35.56	36.37	35.56	36.31
5769	NASDAQ	SASR	Thu, Jul 25, 2019	35.78	35.82	35.41	35.51
5768	NASDAQ	SASR	Wed, Jul 24, 2019	35.08	35.84	35.02	35.65
5767	NASDAQ	SASR	Tue, Jul 23, 2019	35.18	35.59	35.13	35.20
5766	NASDAQ	SASR	Mon, Jul 22, 2019	35.13	35.26	34.95	35.21
5765	NASDAQ	SASR	Fri, Jul 19, 2019	35.38	35.77	35.24	35.28
5764	NASDAQ	SASR	Thu, Jul 18, 2019	35.33	35.91	34.42	35.67
5763	NASDAQ	SASR	Wed, Jul 17, 2019	34.71	34.83	34.40	34.48
5762	NASDAQ	SASR	Tue, Jul 16, 2019	34.89	35.27	34.89	35.01
5761	NASDAQ	SASR	Mon, Jul 15, 2019	35.64	35.64	34.78	34.97
5760	NASDAQ	SASR	Fri, Jul 12, 2019	35.28	35.63	35.09	35.54
5759	NASDAQ	SASR	Thu, Jul 11, 2019	35.05	35.16	34.83	35.13
5758	NASDAQ	SASR	Wed, Jul 10, 2019	35.37	35.52	34.97	35.08
5757	NASDAQ	SASR	Tue, Jul 9, 2019	34.74	35.29	34.72	35.27
5756	NASDAQ	SASR	Mon, Jul 8, 2019	35.37	35.57	34.84	34.89
5755	NASDAQ	SASR	Fri, Jul 5, 2019	35.32	35.66	35.27	35.59
5754	NASDAQ	SASR	Wed, Jul 3, 2019	34.89	35.25	34.79	35.24
5753	NASDAQ	SASR	Tue, Jul 2, 2019	35.12	35.15	34.59	34.85
5752	NASDAQ	SASR	Mon, Jul 1, 2019	35.10	35.18	34.81	35.15
5751	NASDAQ	SASR	Fri, Jun 28, 2019	34.50	35.00	34.25	34.88
5750	NASDAQ	SASR	Thu, Jun 27, 2019	33.76	34.43	33.76	34.35
5749	NASDAQ	SASR	Wed, Jun 26, 2019	33.75	34.04	33.62	33.78
5748	NASDAQ	SASR	Tue, Jun 25, 2019	33.56	33.74	33.14	33.61
5747	NASDAQ	SASR	Mon, Jun 24, 2019	33.90	33.99	33.49	33.57
5746	NASDAQ	SASR	Fri, Jun 21, 2019	33.58	34.04	33.49	33.68
5745	NASDAQ	SASR	Thu, Jun 20, 2019	33.95	33.95	33.43	33.78
5744	NASDAQ	SASR	Wed, Jun 19, 2019	33.84	34.11	33.68	33.77
5743	NASDAQ	SASR	Tue, Jun 18, 2019	33.44	34.10	33.44	33.83
5742	NASDAQ	SASR	Mon, Jun 17, 2019	33.54	33.56	33.30	33.43
5741	NASDAQ	SASR	Fri, Jun 14, 2019	33.55	33.64	33.18	33.51
5740	NASDAQ	SASR	Thu, Jun 13, 2019	33.63	33.82	33.40	33.49
5739	NASDAQ	SASR	Wed, Jun 12, 2019	33.38	33.65	33.30	33.51
5738	NASDAQ	SASR	Tue, Jun 11, 2019	33.37	33.53	33.14	33.42
5737	NASDAQ	SASR	Mon, Jun 10, 2019	33.25	33.63	33.07	33.12
5736	NASDAQ	SASR	Fri, Jun 7, 2019	33.08	33.21	32.88	32.96
5735	NASDAQ	SASR	Thu, Jun 6, 2019	33.28	33.29	32.71	33.13
5734	NASDAQ	SASR	Wed, Jun 5, 2019	33.47	33.54	32.98	33.25
5733	NASDAQ	SASR	Tue, Jun 4, 2019	32.91	33.58	32.91	33.53
5732	NASDAQ	SASR	Mon, Jun 3, 2019	32.23	32.85	32.20	32.56
5731	NASDAQ	SASR	Fri, May 31, 2019	32.63	32.75	32.00	32.15
5730	NASDAQ	SASR	Thu, May 30, 2019	33.51	33.56	32.73	32.99
5729	NASDAQ	SASR	Wed, May 29, 2019	33.03	33.49	32.80	33.43
5728	NASDAQ	SASR	Tue, May 28, 2019	33.68	33.68	33.18	33.21
5727	NASDAQ	SASR	Fri, May 24, 2019	33.39	33.72	33.32	33.68
5726	NASDAQ	SASR	Thu, May 23, 2019	33.52	33.58	32.91	33.19
5725	NASDAQ	SASR	Wed, May 22, 2019	34.07	34.20	33.74	33.81
5724	NASDAQ	SASR	Tue, May 21, 2019	34.22	34.41	34.11	34.23
5723	NASDAQ	SASR	Mon, May 20, 2019	33.60	34.25	33.23	34.14
5722	NASDAQ	SASR	Fri, May 17, 2019	33.36	34.27	33.36	33.74
5721	NASDAQ	SASR	Thu, May 16, 2019	33.73	34.04	33.23	33.71
5720	NASDAQ	SASR	Wed, May 15, 2019	33.60	33.60	32.96	33.47
5719	NASDAQ	SASR	Tue, May 14, 2019	33.42	33.88	33.34	33.78
5718	NASDAQ	SASR	Mon, May 13, 2019	34.07	34.07	33.23	33.32
5717	NASDAQ	SASR	Fri, May 10, 2019	34.63	34.64	34.12	34.49
5716	NASDAQ	SASR	Thu, May 9, 2019	34.51	34.82	34.15	34.71
5715	NASDAQ	SASR	Wed, May 8, 2019	34.64	34.88	34.52	34.71
5714	NASDAQ	SASR	Tue, May 7, 2019	35.05	35.25	34.45	34.68
5713	NASDAQ	SASR	Mon, May 6, 2019	35.12	35.76	35.06	35.67
5712	NASDAQ	SASR	Fri, May 3, 2019	34.91	35.56	34.80	35.56
5711	NASDAQ	SASR	Thu, May 2, 2019	34.65	35.03	33.99	34.77
5710	NASDAQ	SASR	Wed, May 1, 2019	34.97	35.11	34.37	34.62
5709	NASDAQ	SASR	Tue, Apr 30, 2019	35.02	35.19	34.74	34.89
5708	NASDAQ	SASR	Mon, Apr 29, 2019	34.81	35.31	34.72	35.12
5707	NASDAQ	SASR	Fri, Apr 26, 2019	34.58	34.84	34.39	34.83
5706	NASDAQ	SASR	Thu, Apr 25, 2019	34.36	34.94	34.02	34.47
5705	NASDAQ	SASR	Wed, Apr 24, 2019	34.55	34.71	34.26	34.57
5704	NASDAQ	SASR	Tue, Apr 23, 2019	34.09	35.01	33.83	34.55
5703	NASDAQ	SASR	Mon, Apr 22, 2019	33.62	34.77	33.50	34.07
5702	NASDAQ	SASR	Thu, Apr 18, 2019	33.64	34.75	33.39	33.52
5701	NASDAQ	SASR	Wed, Apr 17, 2019	33.19	33.39	32.67	33.30
5700	NASDAQ	SASR	Tue, Apr 16, 2019	32.61	33.08	32.41	33.08
5699	NASDAQ	SASR	Mon, Apr 15, 2019	33.26	33.26	32.44	32.50
5698	NASDAQ	SASR	Fri, Apr 12, 2019	32.80	33.22	32.54	33.20
5697	NASDAQ	SASR	Thu, Apr 11, 2019	32.80	33.10	32.60	32.73
5696	NASDAQ	SASR	Wed, Apr 10, 2019	32.50	32.72	32.21	32.67
5695	NASDAQ	SASR	Tue, Apr 9, 2019	32.79	32.90	32.38	32.46
5694	NASDAQ	SASR	Mon, Apr 8, 2019	32.65	32.85	32.56	32.84
5693	NASDAQ	SASR	Fri, Apr 5, 2019	32.50	32.67	32.26	32.66
5692	NASDAQ	SASR	Thu, Apr 4, 2019	32.05	32.59	32.05	32.49
5691	NASDAQ	SASR	Wed, Apr 3, 2019	32.22	32.41	31.91	32.02
5690	NASDAQ	SASR	Tue, Apr 2, 2019	31.92	32.07	31.71	31.94
5689	NASDAQ	SASR	Mon, Apr 1, 2019	31.50	32.15	31.44	31.91
5688	NASDAQ	SASR	Fri, Mar 29, 2019	31.32	31.37	30.87	31.28
5687	NASDAQ	SASR	Thu, Mar 28, 2019	30.65	31.18	30.65	31.10
5686	NASDAQ	SASR	Wed, Mar 27, 2019	30.58	30.81	30.28	30.66
5685	NASDAQ	SASR	Tue, Mar 26, 2019	30.22	30.73	30.17	30.70
5684	NASDAQ	SASR	Mon, Mar 25, 2019	30.08	30.46	29.83	30.07
5683	NASDAQ	SASR	Fri, Mar 22, 2019	31.42	31.42	29.85	30.06
5682	NASDAQ	SASR	Thu, Mar 21, 2019	31.76	32.17	31.48	31.62
5681	NASDAQ	SASR	Wed, Mar 20, 2019	32.69	32.76	31.76	31.83
5680	NASDAQ	SASR	Tue, Mar 19, 2019	33.74	33.74	32.72	32.80
5679	NASDAQ	SASR	Mon, Mar 18, 2019	33.33	33.85	33.26	33.65
5678	NASDAQ	SASR	Fri, Mar 15, 2019	33.40	33.78	33.31	33.33
5677	NASDAQ	SASR	Thu, Mar 14, 2019	33.71	33.71	33.32	33.44
5676	NASDAQ	SASR	Wed, Mar 13, 2019	33.51	33.85	33.34	33.69
5675	NASDAQ	SASR	Tue, Mar 12, 2019	33.47	33.60	33.16	33.32
5674	NASDAQ	SASR	Mon, Mar 11, 2019	33.06	33.57	32.93	33.44
5673	NASDAQ	SASR	Fri, Mar 8, 2019	32.97	33.34	32.85	33.05
5672	NASDAQ	SASR	Thu, Mar 7, 2019	33.89	33.89	33.04	33.09
5671	NASDAQ	SASR	Wed, Mar 6, 2019	34.97	34.97	33.88	33.93
5670	NASDAQ	SASR	Tue, Mar 5, 2019	34.71	35.14	34.46	34.98
5669	NASDAQ	SASR	Mon, Mar 4, 2019	34.95	35.22	34.61	34.80
5668	NASDAQ	SASR	Fri, Mar 1, 2019	35.19	35.31	34.74	34.96
5667	NASDAQ	SASR	Thu, Feb 28, 2019	35.18	35.26	34.98	35.07
5666	NASDAQ	SASR	Wed, Feb 27, 2019	34.61	35.14	34.39	35.12
5665	NASDAQ	SASR	Tue, Feb 26, 2019	34.94	35.14	34.44	34.61
5664	NASDAQ	SASR	Mon, Feb 25, 2019	35.11	35.25	34.86	35.00
5663	NASDAQ	SASR	Fri, Feb 22, 2019	34.70	35.01	34.65	35.00
5662	NASDAQ	SASR	Thu, Feb 21, 2019	34.69	34.83	34.46	34.72
5661	NASDAQ	SASR	Wed, Feb 20, 2019	34.19	34.62	34.12	34.62
5660	NASDAQ	SASR	Tue, Feb 19, 2019	33.60	34.16	33.60	34.08
5659	NASDAQ	SASR	Fri, Feb 15, 2019	33.03	34.01	33.03	33.80
5658	NASDAQ	SASR	Thu, Feb 14, 2019	33.07	33.23	32.83	32.86
5657	NASDAQ	SASR	Wed, Feb 13, 2019	33.42	33.58	33.22	33.28
5656	NASDAQ	SASR	Tue, Feb 12, 2019	33.20	33.55	33.07	33.43
5655	NASDAQ	SASR	Mon, Feb 11, 2019	32.96	33.24	32.75	33.21
5654	NASDAQ	SASR	Fri, Feb 8, 2019	33.10	33.46	32.77	32.96
5653	NASDAQ	SASR	Thu, Feb 7, 2019	33.14	33.50	33.08	33.30
5652	NASDAQ	SASR	Wed, Feb 6, 2019	32.89	33.17	32.89	33.04
5651	NASDAQ	SASR	Tue, Feb 5, 2019	32.86	33.08	32.75	32.91
5650	NASDAQ	SASR	Mon, Feb 4, 2019	32.58	33.00	32.44	32.90
5649	NASDAQ	SASR	Fri, Feb 1, 2019	32.61	32.82	32.55	32.59
5648	NASDAQ	SASR	Thu, Jan 31, 2019	32.93	32.98	32.15	32.61
5647	NASDAQ	SASR	Wed, Jan 30, 2019	32.91	33.19	32.83	33.00
5646	NASDAQ	SASR	Tue, Jan 29, 2019	32.94	33.13	32.83	32.91
5645	NASDAQ	SASR	Mon, Jan 28, 2019	32.81	33.05	32.61	32.90
5644	NASDAQ	SASR	Fri, Jan 25, 2019	32.80	32.95	32.63	32.93
5643	NASDAQ	SASR	Thu, Jan 24, 2019	32.48	32.86	32.47	32.78
5642	NASDAQ	SASR	Wed, Jan 23, 2019	32.08	32.59	31.82	32.48
5641	NASDAQ	SASR	Tue, Jan 22, 2019	31.50	32.10	31.50	32.09
5640	NASDAQ	SASR	Fri, Jan 18, 2019	31.31	32.36	31.31	31.72
5639	NASDAQ	SASR	Thu, Jan 17, 2019	31.77	32.57	30.95	32.05
5638	NASDAQ	SASR	Wed, Jan 16, 2019	33.48	34.30	33.41	34.24
5637	NASDAQ	SASR	Tue, Jan 15, 2019	33.08	33.39	32.82	33.34
5636	NASDAQ	SASR	Mon, Jan 14, 2019	32.90	33.50	32.83	33.07
5635	NASDAQ	SASR	Fri, Jan 11, 2019	33.07	33.33	32.92	33.10
5634	NASDAQ	SASR	Thu, Jan 10, 2019	33.36	33.53	33.01	33.25
5633	NASDAQ	SASR	Wed, Jan 9, 2019	33.59	33.71	33.14	33.47
5632	NASDAQ	SASR	Tue, Jan 8, 2019	33.35	33.56	32.78	33.55
5631	NASDAQ	SASR	Mon, Jan 7, 2019	32.78	33.41	32.71	33.17
5630	NASDAQ	SASR	Fri, Jan 4, 2019	32.03	32.94	31.75	32.88
5629	NASDAQ	SASR	Thu, Jan 3, 2019	31.45	32.04	31.20	31.76
5628	NASDAQ	SASR	Wed, Jan 2, 2019	31.09	31.86	31.01	31.57
5627	NASDAQ	SASR	Mon, Dec 31, 2018	31.33	31.54	30.90	31.34
5626	NASDAQ	SASR	Fri, Dec 28, 2018	30.98	31.54	30.80	31.29
5625	NASDAQ	SASR	Thu, Dec 27, 2018	31.22	31.65	30.31	31.00
5624	NASDAQ	SASR	Wed, Dec 26, 2018	30.40	31.61	30.09	31.56
5623	NASDAQ	SASR	Mon, Dec 24, 2018	30.80	31.24	29.87	30.28
5622	NASDAQ	SASR	Fri, Dec 21, 2018	31.79	31.80	29.89	30.99
5621	NASDAQ	SASR	Thu, Dec 20, 2018	31.45	31.89	31.30	31.73
5620	NASDAQ	SASR	Wed, Dec 19, 2018	32.47	33.00	31.48	31.62
5619	NASDAQ	SASR	Tue, Dec 18, 2018	33.06	33.16	32.32	32.48
5618	NASDAQ	SASR	Mon, Dec 17, 2018	32.61	33.35	32.52	32.88
5617	NASDAQ	SASR	Fri, Dec 14, 2018	32.87	33.39	32.55	32.61
5616	NASDAQ	SASR	Thu, Dec 13, 2018	33.79	33.90	32.96	33.11
5615	NASDAQ	SASR	Wed, Dec 12, 2018	33.26	33.81	32.47	33.47
5614	NASDAQ	SASR	Tue, Dec 11, 2018	33.65	33.80	32.70	32.97
5613	NASDAQ	SASR	Mon, Dec 10, 2018	33.82	34.07	32.91	33.36
5612	NASDAQ	SASR	Fri, Dec 7, 2018	33.77	34.65	33.61	33.85
5611	NASDAQ	SASR	Thu, Dec 6, 2018	33.21	34.00	33.07	33.99
5610	NASDAQ	SASR	Tue, Dec 4, 2018	35.78	36.23	33.61	33.70
5609	NASDAQ	SASR	Mon, Dec 3, 2018	36.42	36.42	35.60	35.93
5608	NASDAQ	SASR	Fri, Nov 30, 2018	35.55	36.09	35.55	36.02
5607	NASDAQ	SASR	Thu, Nov 29, 2018	35.71	36.06	35.43	35.59
5606	NASDAQ	SASR	Wed, Nov 28, 2018	35.62	36.03	35.09	35.94
5605	NASDAQ	SASR	Tue, Nov 27, 2018	35.62	35.85	35.38	35.61
5604	NASDAQ	SASR	Mon, Nov 26, 2018	35.86	36.20	35.69	35.79
5603	NASDAQ	SASR	Fri, Nov 23, 2018	35.40	35.96	35.40	35.62
5602	NASDAQ	SASR	Wed, Nov 21, 2018	35.41	36.76	34.99	35.51
5601	NASDAQ	SASR	Tue, Nov 20, 2018	35.96	36.20	35.16	35.36
5600	NASDAQ	SASR	Mon, Nov 19, 2018	36.56	36.72	35.99	36.23
5599	NASDAQ	SASR	Fri, Nov 16, 2018	35.78	36.25	35.77	36.18
5598	NASDAQ	SASR	Thu, Nov 15, 2018	35.04	36.07	34.89	36.00
5597	NASDAQ	SASR	Wed, Nov 14, 2018	35.95	36.33	35.03	35.04
5596	NASDAQ	SASR	Tue, Nov 13, 2018	35.60	36.09	35.22	35.73
5595	NASDAQ	SASR	Mon, Nov 12, 2018	36.19	36.20	35.63	35.67
5594	NASDAQ	SASR	Fri, Nov 9, 2018	36.33	36.62	36.02	36.21
5593	NASDAQ	SASR	Thu, Nov 8, 2018	36.12	36.76	36.12	36.44
5592	NASDAQ	SASR	Wed, Nov 7, 2018	36.13	36.38	35.56	36.25
5591	NASDAQ	SASR	Tue, Nov 6, 2018	35.90	36.45	35.44	36.12
5590	NASDAQ	SASR	Mon, Nov 5, 2018	35.98	36.10	35.50	35.93
5589	NASDAQ	SASR	Fri, Nov 2, 2018	35.63	35.95	35.52	35.87
5588	NASDAQ	SASR	Thu, Nov 1, 2018	35.73	35.94	35.15	35.57
5587	NASDAQ	SASR	Wed, Oct 31, 2018	36.26	36.47	35.55	35.55
5586	NASDAQ	SASR	Tue, Oct 30, 2018	35.55	36.23	35.54	35.98
5585	NASDAQ	SASR	Mon, Oct 29, 2018	34.90	35.76	34.70	35.54
5584	NASDAQ	SASR	Fri, Oct 26, 2018	33.82	37.38	33.69	34.43
5583	NASDAQ	SASR	Thu, Oct 25, 2018	33.71	34.69	33.38	34.22
5582	NASDAQ	SASR	Wed, Oct 24, 2018	35.35	35.39	33.51	33.60
5581	NASDAQ	SASR	Tue, Oct 23, 2018	35.46	35.84	34.91	35.28
5580	NASDAQ	SASR	Mon, Oct 22, 2018	37.02	37.21	35.69	35.95
5579	NASDAQ	SASR	Fri, Oct 19, 2018	37.45	37.94	36.75	36.98
5578	NASDAQ	SASR	Thu, Oct 18, 2018	37.33	38.84	36.74	37.25
5577	NASDAQ	SASR	Wed, Oct 17, 2018	37.24	37.78	36.84	37.45
5576	NASDAQ	SASR	Tue, Oct 16, 2018	37.14	37.41	36.60	37.35
5575	NASDAQ	SASR	Mon, Oct 15, 2018	36.56	37.26	36.46	37.04
5574	NASDAQ	SASR	Fri, Oct 12, 2018	38.21	39.92	35.73	36.66
5573	NASDAQ	SASR	Thu, Oct 11, 2018	38.75	38.90	37.81	37.83
5572	NASDAQ	SASR	Wed, Oct 10, 2018	39.23	39.68	38.83	38.85
5571	NASDAQ	SASR	Tue, Oct 9, 2018	39.16	39.42	39.10	39.23
5570	NASDAQ	SASR	Mon, Oct 8, 2018	38.85	39.38	38.41	39.24
5569	NASDAQ	SASR	Fri, Oct 5, 2018	39.06	39.28	38.63	38.82
5568	NASDAQ	SASR	Thu, Oct 4, 2018	39.07	39.58	38.71	39.07
5567	NASDAQ	SASR	Wed, Oct 3, 2018	38.39	39.14	38.24	39.08
5566	NASDAQ	SASR	Tue, Oct 2, 2018	38.53	38.83	38.16	38.30
5565	NASDAQ	SASR	Mon, Oct 1, 2018	39.48	39.50	38.48	38.63
5564	NASDAQ	SASR	Fri, Sep 28, 2018	38.88	39.39	38.85	39.31
5563	NASDAQ	SASR	Thu, Sep 27, 2018	39.11	39.21	38.87	39.01
5562	NASDAQ	SASR	Wed, Sep 26, 2018	39.30	39.49	39.00	39.02
5561	NASDAQ	SASR	Tue, Sep 25, 2018	39.48	39.59	39.14	39.16
5560	NASDAQ	SASR	Mon, Sep 24, 2018	40.09	40.15	39.37	39.43
5559	NASDAQ	SASR	Fri, Sep 21, 2018	40.24	40.56	40.06	40.10
5558	NASDAQ	SASR	Thu, Sep 20, 2018	39.60	40.38	39.60	40.30
5557	NASDAQ	SASR	Wed, Sep 19, 2018	39.18	39.55	39.18	39.44
5556	NASDAQ	SASR	Tue, Sep 18, 2018	39.16	39.30	38.90	39.10
5555	NASDAQ	SASR	Mon, Sep 17, 2018	39.25	39.26	38.97	39.15
5554	NASDAQ	SASR	Fri, Sep 14, 2018	38.90	39.70	38.90	39.19
5553	NASDAQ	SASR	Thu, Sep 13, 2018	39.02	39.28	38.74	38.91
5552	NASDAQ	SASR	Wed, Sep 12, 2018	39.22	39.41	38.74	38.92
5551	NASDAQ	SASR	Tue, Sep 11, 2018	39.01	39.50	38.92	39.26
5550	NASDAQ	SASR	Mon, Sep 10, 2018	39.35	39.45	39.03	39.06
5549	NASDAQ	SASR	Fri, Sep 7, 2018	39.03	39.29	38.35	39.27
5548	NASDAQ	SASR	Thu, Sep 6, 2018	39.00	39.16	38.82	39.03
5547	NASDAQ	SASR	Wed, Sep 5, 2018	38.85	39.30	38.85	39.03
5546	NASDAQ	SASR	Tue, Sep 4, 2018	38.94	39.19	38.60	38.90
5545	NASDAQ	SASR	Fri, Aug 31, 2018	38.86	39.03	38.76	39.00
5544	NASDAQ	SASR	Thu, Aug 30, 2018	38.96	39.04	38.71	38.89
5543	NASDAQ	SASR	Wed, Aug 29, 2018	38.99	39.07	38.77	38.94
5542	NASDAQ	SASR	Tue, Aug 28, 2018	39.12	39.21	38.81	38.91
5541	NASDAQ	SASR	Mon, Aug 27, 2018	39.24	39.40	38.90	39.05
5540	NASDAQ	SASR	Fri, Aug 24, 2018	39.31	39.39	39.03	39.13
5539	NASDAQ	SASR	Thu, Aug 23, 2018	39.48	39.53	39.17	39.28
5538	NASDAQ	SASR	Wed, Aug 22, 2018	39.62	39.82	39.43	39.55
5537	NASDAQ	SASR	Tue, Aug 21, 2018	39.30	39.94	39.30	39.63
5536	NASDAQ	SASR	Mon, Aug 20, 2018	39.31	39.57	39.02	39.27
5535	NASDAQ	SASR	Fri, Aug 17, 2018	39.13	39.42	39.10	39.37
5534	NASDAQ	SASR	Thu, Aug 16, 2018	39.19	39.51	39.17	39.24
5533	NASDAQ	SASR	Wed, Aug 15, 2018	39.40	39.67	38.95	39.02
5532	NASDAQ	SASR	Tue, Aug 14, 2018	39.08	39.74	39.06	39.50
5531	NASDAQ	SASR	Mon, Aug 13, 2018	38.99	39.27	38.78	39.01
5530	NASDAQ	SASR	Fri, Aug 10, 2018	39.05	39.27	38.71	39.00
5529	NASDAQ	SASR	Thu, Aug 9, 2018	39.40	39.56	39.04	39.18
5528	NASDAQ	SASR	Wed, Aug 8, 2018	39.08	39.54	38.78	39.39
5527	NASDAQ	SASR	Tue, Aug 7, 2018	39.26	39.45	39.02	39.08
5526	NASDAQ	SASR	Mon, Aug 6, 2018	39.40	39.49	39.12	39.31
5525	NASDAQ	SASR	Fri, Aug 3, 2018	39.78	40.15	39.16	39.31
5524	NASDAQ	SASR	Thu, Aug 2, 2018	39.39	39.80	39.27	39.77
5523	NASDAQ	SASR	Wed, Aug 1, 2018	39.11	39.65	39.02	39.51
5522	NASDAQ	SASR	Tue, Jul 31, 2018	39.03	39.14	38.87	39.11
5521	NASDAQ	SASR	Mon, Jul 30, 2018	39.22	39.47	38.99	39.02
5520	NASDAQ	SASR	Fri, Jul 27, 2018	39.76	39.83	39.11	39.21
5519	NASDAQ	SASR	Thu, Jul 26, 2018	39.29	40.00	39.29	39.69
5518	NASDAQ	SASR	Wed, Jul 25, 2018	39.87	39.92	39.14	39.36
5517	NASDAQ	SASR	Tue, Jul 24, 2018	40.28	40.45	39.68	39.97
5516	NASDAQ	SASR	Mon, Jul 23, 2018	40.26	40.49	40.07	40.38
5515	NASDAQ	SASR	Fri, Jul 20, 2018	40.49	40.59	39.67	40.26
5514	NASDAQ	SASR	Thu, Jul 19, 2018	42.35	42.35	40.43	40.69
5513	NASDAQ	SASR	Wed, Jul 18, 2018	42.40	42.65	42.29	42.53
5512	NASDAQ	SASR	Tue, Jul 17, 2018	42.70	42.79	42.37	42.50
5511	NASDAQ	SASR	Mon, Jul 16, 2018	42.24	42.63	42.19	42.61
5510	NASDAQ	SASR	Fri, Jul 13, 2018	42.42	42.60	41.99	42.07
5509	NASDAQ	SASR	Thu, Jul 12, 2018	43.03	43.44	42.29	42.57
5508	NASDAQ	SASR	Wed, Jul 11, 2018	42.82	43.43	42.82	42.88
5507	NASDAQ	SASR	Tue, Jul 10, 2018	43.29	43.55	42.67	43.05
5506	NASDAQ	SASR	Mon, Jul 9, 2018	42.68	43.38	42.56	43.38
5505	NASDAQ	SASR	Fri, Jul 6, 2018	42.15	42.68	42.03	42.49
5504	NASDAQ	SASR	Thu, Jul 5, 2018	41.95	42.34	41.77	42.32
5503	NASDAQ	SASR	Tue, Jul 3, 2018	41.69	42.02	41.69	41.86
5502	NASDAQ	SASR	Mon, Jul 2, 2018	40.79	41.70	40.79	41.70
5501	NASDAQ	SASR	Fri, Jun 29, 2018	41.49	41.70	40.90	41.01
5500	NASDAQ	SASR	Thu, Jun 28, 2018	41.40	41.76	41.25	41.32
5499	NASDAQ	SASR	Wed, Jun 27, 2018	42.20	42.20	41.32	41.37
5498	NASDAQ	SASR	Tue, Jun 26, 2018	42.03	42.39	41.35	42.23
5497	NASDAQ	SASR	Mon, Jun 25, 2018	41.83	41.98	41.36	41.59
5496	NASDAQ	SASR	Fri, Jun 22, 2018	42.41	42.48	41.73	42.03
5495	NASDAQ	SASR	Thu, Jun 21, 2018	42.62	42.76	42.15	42.26
5494	NASDAQ	SASR	Wed, Jun 20, 2018	42.39	42.72	42.24	42.56
5493	NASDAQ	SASR	Tue, Jun 19, 2018	41.72	42.49	41.72	42.34
5492	NASDAQ	SASR	Mon, Jun 18, 2018	41.59	42.10	41.37	41.99
5491	NASDAQ	SASR	Fri, Jun 15, 2018	42.00	42.22	41.61	41.83
5490	NASDAQ	SASR	Thu, Jun 14, 2018	42.14	42.23	41.70	42.15
5489	NASDAQ	SASR	Wed, Jun 13, 2018	42.22	42.51	41.83	42.13
5488	NASDAQ	SASR	Tue, Jun 12, 2018	42.76	43.13	42.10	42.23
5487	NASDAQ	SASR	Mon, Jun 11, 2018	43.46	43.62	42.70	42.77
5486	NASDAQ	SASR	Fri, Jun 8, 2018	43.24	43.54	43.20	43.46
5485	NASDAQ	SASR	Thu, Jun 7, 2018	43.57	43.87	43.17	43.40
5484	NASDAQ	SASR	Wed, Jun 6, 2018	42.77	43.60	42.77	43.58
5483	NASDAQ	SASR	Tue, Jun 5, 2018	42.74	42.89	42.57	42.78
5482	NASDAQ	SASR	Mon, Jun 4, 2018	42.12	42.93	42.12	42.89
5481	NASDAQ	SASR	Fri, Jun 1, 2018	41.78	42.21	41.78	42.07
5480	NASDAQ	SASR	Thu, May 31, 2018	41.82	42.14	41.51	41.55
5479	NASDAQ	SASR	Wed, May 30, 2018	41.43	42.15	41.10	41.92
5478	NASDAQ	SASR	Tue, May 29, 2018	41.62	41.67	40.92	41.33
5477	NASDAQ	SASR	Fri, May 25, 2018	41.88	42.03	41.61	41.87
5476	NASDAQ	SASR	Thu, May 24, 2018	41.92	42.11	41.39	42.06
5475	NASDAQ	SASR	Wed, May 23, 2018	41.83	42.25	41.69	42.09
5474	NASDAQ	SASR	Tue, May 22, 2018	42.00	42.43	41.88	42.02
5473	NASDAQ	SASR	Mon, May 21, 2018	41.47	41.97	41.34	41.93
5472	NASDAQ	SASR	Fri, May 18, 2018	41.30	41.46	40.93	41.46
5471	NASDAQ	SASR	Thu, May 17, 2018	40.79	41.18	40.60	41.12
5470	NASDAQ	SASR	Wed, May 16, 2018	40.81	40.98	40.60	40.83
5469	NASDAQ	SASR	Tue, May 15, 2018	40.50	41.02	40.50	40.85
5468	NASDAQ	SASR	Mon, May 14, 2018	40.93	40.93	40.44	40.61
5467	NASDAQ	SASR	Fri, May 11, 2018	40.73	41.27	40.58	40.78
5466	NASDAQ	SASR	Thu, May 10, 2018	40.74	41.11	40.56	40.90
5465	NASDAQ	SASR	Wed, May 9, 2018	40.49	41.12	40.32	40.82
5464	NASDAQ	SASR	Tue, May 8, 2018	40.16	40.54	40.15	40.48
5463	NASDAQ	SASR	Mon, May 7, 2018	40.52	40.74	40.16	40.40
5462	NASDAQ	SASR	Fri, May 4, 2018	39.82	40.78	39.60	40.48
5461	NASDAQ	SASR	Thu, May 3, 2018	40.00	40.11	39.61	40.05
5460	NASDAQ	SASR	Wed, May 2, 2018	40.10	40.55	39.79	40.20
5459	NASDAQ	SASR	Tue, May 1, 2018	39.63	40.31	39.26	40.29
5458	NASDAQ	SASR	Mon, Apr 30, 2018	40.18	40.34	39.38	39.63
5457	NASDAQ	SASR	Fri, Apr 27, 2018	40.11	40.49	40.00	40.18
5456	NASDAQ	SASR	Thu, Apr 26, 2018	40.45	40.62	40.09	40.15
5455	NASDAQ	SASR	Wed, Apr 25, 2018	41.00	41.04	40.30	40.31
5454	NASDAQ	SASR	Tue, Apr 24, 2018	41.07	41.59	40.88	40.99
5453	NASDAQ	SASR	Mon, Apr 23, 2018	39.91	40.52	39.87	40.13
5452	NASDAQ	SASR	Fri, Apr 20, 2018	39.52	39.97	39.49	39.92
5451	NASDAQ	SASR	Thu, Apr 19, 2018	38.45	39.69	38.00	39.64
5450	NASDAQ	SASR	Wed, Apr 18, 2018	38.93	39.16	38.32	38.37
5449	NASDAQ	SASR	Tue, Apr 17, 2018	39.44	39.44	38.42	38.92
5448	NASDAQ	SASR	Mon, Apr 16, 2018	38.99	39.34	38.77	39.20
5447	NASDAQ	SASR	Fri, Apr 13, 2018	39.39	39.39	38.73	38.86
5446	NASDAQ	SASR	Thu, Apr 12, 2018	39.07	39.35	38.91	39.18
5445	NASDAQ	SASR	Wed, Apr 11, 2018	38.75	38.89	38.43	38.82
5444	NASDAQ	SASR	Tue, Apr 10, 2018	38.84	39.03	38.58	38.91
5443	NASDAQ	SASR	Mon, Apr 9, 2018	38.92	39.22	38.38	38.41
5442	NASDAQ	SASR	Fri, Apr 6, 2018	39.19	39.48	38.22	38.64
5441	NASDAQ	SASR	Thu, Apr 5, 2018	39.55	39.55	38.84	39.35
5440	NASDAQ	SASR	Wed, Apr 4, 2018	38.33	39.36	38.08	39.24
5439	NASDAQ	SASR	Tue, Apr 3, 2018	38.45	38.91	38.25	38.88
5438	NASDAQ	SASR	Mon, Apr 2, 2018	38.74	39.34	38.11	38.31
5437	NASDAQ	SASR	Thu, Mar 29, 2018	38.91	39.22	38.68	38.76
5436	NASDAQ	SASR	Wed, Mar 28, 2018	38.16	39.00	37.95	38.72
5435	NASDAQ	SASR	Tue, Mar 27, 2018	38.63	38.82	37.98	38.15
5434	NASDAQ	SASR	Mon, Mar 26, 2018	37.73	38.80	37.70	38.63
5433	NASDAQ	SASR	Fri, Mar 23, 2018	38.49	38.88	37.22	37.23
5432	NASDAQ	SASR	Thu, Mar 22, 2018	39.22	39.48	38.57	38.63
5431	NASDAQ	SASR	Wed, Mar 21, 2018	39.41	39.86	39.16	39.57
5430	NASDAQ	SASR	Tue, Mar 20, 2018	39.68	39.93	39.29	39.42
5429	NASDAQ	SASR	Mon, Mar 19, 2018	39.65	39.78	39.17	39.72
5428	NASDAQ	SASR	Fri, Mar 16, 2018	39.73	39.98	39.54	39.77
5427	NASDAQ	SASR	Thu, Mar 15, 2018	39.50	39.75	39.18	39.72
5426	NASDAQ	SASR	Wed, Mar 14, 2018	39.93	40.11	39.34	39.37
5425	NASDAQ	SASR	Tue, Mar 13, 2018	40.11	40.19	39.58	39.75
5424	NASDAQ	SASR	Mon, Mar 12, 2018	40.00	40.05	39.76	39.97
5423	NASDAQ	SASR	Fri, Mar 9, 2018	39.87	40.05	39.39	39.99
5422	NASDAQ	SASR	Thu, Mar 8, 2018	39.98	39.98	39.00	39.59
5421	NASDAQ	SASR	Wed, Mar 7, 2018	39.37	39.93	39.05	39.81
5420	NASDAQ	SASR	Tue, Mar 6, 2018	39.53	39.62	38.84	39.59
5419	NASDAQ	SASR	Mon, Mar 5, 2018	38.97	39.55	38.70	39.37
5418	NASDAQ	SASR	Fri, Mar 2, 2018	38.45	39.23	38.33	39.15
5417	NASDAQ	SASR	Thu, Mar 1, 2018	38.67	39.12	38.40	38.78
5416	NASDAQ	SASR	Wed, Feb 28, 2018	38.94	39.16	38.56	38.76
5415	NASDAQ	SASR	Tue, Feb 27, 2018	39.39	39.64	38.77	38.78
5414	NASDAQ	SASR	Mon, Feb 26, 2018	39.45	39.57	39.06	39.38
5413	NASDAQ	SASR	Fri, Feb 23, 2018	39.01	39.44	38.83	39.38
5412	NASDAQ	SASR	Thu, Feb 22, 2018	39.75	39.75	38.70	38.76
5411	NASDAQ	SASR	Wed, Feb 21, 2018	38.53	39.28	38.51	38.81
5410	NASDAQ	SASR	Tue, Feb 20, 2018	38.90	39.23	38.46	38.54
5409	NASDAQ	SASR	Fri, Feb 16, 2018	38.50	39.44	38.50	39.08
5408	NASDAQ	SASR	Thu, Feb 15, 2018	38.60	38.72	38.21	38.58
5407	NASDAQ	SASR	Wed, Feb 14, 2018	36.81	38.42	36.81	38.33
5406	NASDAQ	SASR	Tue, Feb 13, 2018	36.63	37.09	36.50	37.09
5405	NASDAQ	SASR	Mon, Feb 12, 2018	37.21	37.52	36.70	37.11
5404	NASDAQ	SASR	Fri, Feb 9, 2018	37.06	37.44	36.67	37.16
5403	NASDAQ	SASR	Thu, Feb 8, 2018	37.55	37.69	36.67	36.68
5402	NASDAQ	SASR	Wed, Feb 7, 2018	36.87	37.77	36.87	37.55
5401	NASDAQ	SASR	Tue, Feb 6, 2018	36.50	37.42	36.41	37.05
5400	NASDAQ	SASR	Mon, Feb 5, 2018	38.18	38.90	36.95	37.00
5399	NASDAQ	SASR	Fri, Feb 2, 2018	38.49	38.90	38.49	38.65
5398	NASDAQ	SASR	Thu, Feb 1, 2018	37.62	38.70	37.36	38.68
5397	NASDAQ	SASR	Wed, Jan 31, 2018	38.05	38.46	37.71	37.82
5396	NASDAQ	SASR	Tue, Jan 30, 2018	38.17	38.48	37.92	37.98
5395	NASDAQ	SASR	Mon, Jan 29, 2018	38.53	38.80	38.38	38.38
5394	NASDAQ	SASR	Fri, Jan 26, 2018	38.89	38.93	38.20	38.66
5393	NASDAQ	SASR	Thu, Jan 25, 2018	39.17	39.35	38.48	38.70
5392	NASDAQ	SASR	Wed, Jan 24, 2018	39.34	39.79	38.88	38.95
5391	NASDAQ	SASR	Tue, Jan 23, 2018	39.44	39.77	39.25	39.35
5390	NASDAQ	SASR	Mon, Jan 22, 2018	40.13	40.13	39.50	39.57
5389	NASDAQ	SASR	Fri, Jan 19, 2018	40.33	40.61	40.18	40.25
5388	NASDAQ	SASR	Thu, Jan 18, 2018	40.50	41.50	40.33	40.42
5387	NASDAQ	SASR	Wed, Jan 17, 2018	41.00	41.00	40.52	40.64
5386	NASDAQ	SASR	Tue, Jan 16, 2018	40.39	41.59	40.39	40.86
5385	NASDAQ	SASR	Fri, Jan 12, 2018	40.38	40.50	40.13	40.50
5384	NASDAQ	SASR	Thu, Jan 11, 2018	40.02	40.46	39.70	40.25
5383	NASDAQ	SASR	Wed, Jan 10, 2018	39.50	40.24	39.48	39.71
5382	NASDAQ	SASR	Tue, Jan 9, 2018	39.18	39.69	39.18	39.52
5381	NASDAQ	SASR	Mon, Jan 8, 2018	39.64	39.64	39.00	39.02
5380	NASDAQ	SASR	Fri, Jan 5, 2018	39.83	40.13	39.16	39.48
5379	NASDAQ	SASR	Thu, Jan 4, 2018	40.08	40.64	39.57	39.58
5378	NASDAQ	SASR	Wed, Jan 3, 2018	40.29	40.47	39.67	39.78
5377	NASDAQ	SASR	Tue, Jan 2, 2018	39.35	40.34	39.20	40.28
5376	NASDAQ	SASR	Fri, Dec 29, 2017	38.88	39.17	38.48	39.02
5375	NASDAQ	SASR	Thu, Dec 28, 2017	38.40	38.73	38.30	38.71
5374	NASDAQ	SASR	Wed, Dec 27, 2017	38.71	38.78	38.36	38.46
5373	NASDAQ	SASR	Tue, Dec 26, 2017	39.18	39.28	38.59	38.75
5372	NASDAQ	SASR	Fri, Dec 22, 2017	39.71	39.72	39.25	39.30
5371	NASDAQ	SASR	Thu, Dec 21, 2017	39.65	39.89	39.54	39.62
5370	NASDAQ	SASR	Wed, Dec 20, 2017	39.64	39.78	39.29	39.42
5369	NASDAQ	SASR	Tue, Dec 19, 2017	40.06	40.28	38.19	39.53
5368	NASDAQ	SASR	Mon, Dec 18, 2017	39.84	40.28	38.42	39.97
5367	NASDAQ	SASR	Fri, Dec 15, 2017	38.42	39.74	38.42	39.58
5366	NASDAQ	SASR	Thu, Dec 14, 2017	39.47	39.59	38.40	38.43
5365	NASDAQ	SASR	Wed, Dec 13, 2017	39.60	40.20	38.70	39.39
5364	NASDAQ	SASR	Tue, Dec 12, 2017	39.50	39.75	38.62	39.52
5363	NASDAQ	SASR	Mon, Dec 11, 2017	39.36	39.55	38.71	39.45
5362	NASDAQ	SASR	Fri, Dec 8, 2017	39.68	39.68	38.49	39.38
5361	NASDAQ	SASR	Thu, Dec 7, 2017	38.81	39.67	38.43	39.38
5360	NASDAQ	SASR	Wed, Dec 6, 2017	39.20	39.59	38.98	39.01
5359	NASDAQ	SASR	Tue, Dec 5, 2017	40.32	40.32	39.30	39.36
5358	NASDAQ	SASR	Mon, Dec 4, 2017	39.89	40.79	39.35	40.24
5357	NASDAQ	SASR	Fri, Dec 1, 2017	39.33	39.41	38.06	39.33
5356	NASDAQ	SASR	Thu, Nov 30, 2017	40.24	40.32	39.24	39.39
5355	NASDAQ	SASR	Wed, Nov 29, 2017	39.33	40.37	39.33	39.97
5354	NASDAQ	SASR	Tue, Nov 28, 2017	38.56	39.18	38.28	39.14
5353	NASDAQ	SASR	Mon, Nov 27, 2017	38.58	38.86	38.39	38.41
5352	NASDAQ	SASR	Fri, Nov 24, 2017	38.91	38.91	38.47	38.57
5351	NASDAQ	SASR	Wed, Nov 22, 2017	39.02	39.29	38.80	38.81
5350	NASDAQ	SASR	Tue, Nov 21, 2017	39.04	39.09	38.70	38.98
5349	NASDAQ	SASR	Mon, Nov 20, 2017	39.01	39.27	38.74	38.94
5348	NASDAQ	SASR	Fri, Nov 17, 2017	39.05	39.44	38.67	39.00
5347	NASDAQ	SASR	Thu, Nov 16, 2017	39.05	39.53	38.93	39.26
5346	NASDAQ	SASR	Wed, Nov 15, 2017	38.32	39.27	38.24	38.93
5345	NASDAQ	SASR	Tue, Nov 14, 2017	38.34	38.69	38.34	38.55
5344	NASDAQ	SASR	Mon, Nov 13, 2017	38.05	38.79	37.90	38.52
5343	NASDAQ	SASR	Fri, Nov 10, 2017	38.53	38.71	38.22	38.23
5342	NASDAQ	SASR	Thu, Nov 9, 2017	38.59	39.00	38.08	38.41
5341	NASDAQ	SASR	Wed, Nov 8, 2017	39.23	39.32	38.70	38.90
5340	NASDAQ	SASR	Tue, Nov 7, 2017	39.93	39.93	38.76	39.35
5339	NASDAQ	SASR	Mon, Nov 6, 2017	40.26	40.27	40.03	40.10
5338	NASDAQ	SASR	Fri, Nov 3, 2017	40.65	40.65	40.06	40.31
5337	NASDAQ	SASR	Thu, Nov 2, 2017	40.16	40.84	39.85	40.65
5336	NASDAQ	SASR	Wed, Nov 1, 2017	40.65	40.87	39.61	40.17
5335	NASDAQ	SASR	Tue, Oct 31, 2017	39.95	40.56	39.78	40.41
5334	NASDAQ	SASR	Mon, Oct 30, 2017	41.21	41.25	39.79	39.96
5333	NASDAQ	SASR	Fri, Oct 27, 2017	41.13	41.66	40.86	41.43
5332	NASDAQ	SASR	Thu, Oct 26, 2017	40.92	41.47	40.92	41.12
5331	NASDAQ	SASR	Wed, Oct 25, 2017	41.09	41.21	40.31	40.84
5330	NASDAQ	SASR	Tue, Oct 24, 2017	41.12	41.45	41.02	41.10
5329	NASDAQ	SASR	Mon, Oct 23, 2017	41.95	41.95	40.98	41.00
5328	NASDAQ	SASR	Fri, Oct 20, 2017	42.83	42.83	41.85	41.99
5327	NASDAQ	SASR	Thu, Oct 19, 2017	41.70	42.39	41.47	42.24
5326	NASDAQ	SASR	Wed, Oct 18, 2017	42.40	42.65	42.11	42.33
5325	NASDAQ	SASR	Tue, Oct 17, 2017	42.80	43.03	42.13	42.29
5324	NASDAQ	SASR	Mon, Oct 16, 2017	42.79	43.13	42.52	42.72
5323	NASDAQ	SASR	Fri, Oct 13, 2017	42.86	43.01	42.49	42.59
5322	NASDAQ	SASR	Thu, Oct 12, 2017	42.85	43.10	42.68	42.78
5321	NASDAQ	SASR	Wed, Oct 11, 2017	42.70	42.94	42.52	42.85
5320	NASDAQ	SASR	Tue, Oct 10, 2017	42.13	42.87	42.13	42.70
5319	NASDAQ	SASR	Mon, Oct 9, 2017	42.38	42.60	42.25	42.33
5318	NASDAQ	SASR	Fri, Oct 6, 2017	42.24	42.51	42.02	42.38
5317	NASDAQ	SASR	Thu, Oct 5, 2017	41.83	42.25	41.83	42.15
5316	NASDAQ	SASR	Wed, Oct 4, 2017	42.08	42.18	41.56	41.65
5315	NASDAQ	SASR	Tue, Oct 3, 2017	41.79	42.01	41.39	41.98
5314	NASDAQ	SASR	Mon, Oct 2, 2017	41.47	41.89	41.10	41.89
5313	NASDAQ	SASR	Fri, Sep 29, 2017	41.34	41.75	41.34	41.44
5312	NASDAQ	SASR	Thu, Sep 28, 2017	40.73	41.46	40.59	41.39
5311	NASDAQ	SASR	Wed, Sep 27, 2017	40.50	40.96	40.30	40.62
5310	NASDAQ	SASR	Tue, Sep 26, 2017	40.24	40.49	40.10	40.19
5309	NASDAQ	SASR	Mon, Sep 25, 2017	39.81	40.34	39.81	40.06
5308	NASDAQ	SASR	Fri, Sep 22, 2017	39.68	40.05	38.86	39.90
5307	NASDAQ	SASR	Thu, Sep 21, 2017	39.35	39.87	39.35	39.77
5306	NASDAQ	SASR	Wed, Sep 20, 2017	39.48	39.91	39.23	39.67
5305	NASDAQ	SASR	Tue, Sep 19, 2017	39.42	39.76	39.35	39.47
5304	NASDAQ	SASR	Mon, Sep 18, 2017	38.88	39.41	38.63	39.28
5303	NASDAQ	SASR	Fri, Sep 15, 2017	38.51	38.94	38.31	38.85
5302	NASDAQ	SASR	Thu, Sep 14, 2017	38.53	38.76	38.28	38.44
5301	NASDAQ	SASR	Wed, Sep 13, 2017	38.29	38.85	38.22	38.66
5300	NASDAQ	SASR	Tue, Sep 12, 2017	37.89	38.50	37.82	38.46
5299	NASDAQ	SASR	Mon, Sep 11, 2017	37.35	38.04	37.35	37.72
5298	NASDAQ	SASR	Fri, Sep 8, 2017	36.78	37.61	36.78	37.23
5297	NASDAQ	SASR	Thu, Sep 7, 2017	37.69	37.69	36.50	36.88
5296	NASDAQ	SASR	Wed, Sep 6, 2017	37.92	38.28	37.60	37.73
5295	NASDAQ	SASR	Tue, Sep 5, 2017	38.66	38.66	37.64	37.79
5294	NASDAQ	SASR	Fri, Sep 1, 2017	38.77	39.02	38.65	38.82
5293	NASDAQ	SASR	Thu, Aug 31, 2017	38.62	38.84	38.23	38.57
5292	NASDAQ	SASR	Wed, Aug 30, 2017	38.40	38.86	38.22	38.49
5291	NASDAQ	SASR	Tue, Aug 29, 2017	38.20	38.58	38.18	38.41
5290	NASDAQ	SASR	Mon, Aug 28, 2017	38.67	38.94	38.36	38.58
5289	NASDAQ	SASR	Fri, Aug 25, 2017	38.41	38.83	38.41	38.67
5288	NASDAQ	SASR	Thu, Aug 24, 2017	38.56	38.63	38.19	38.55
5287	NASDAQ	SASR	Wed, Aug 23, 2017	38.13	38.85	38.13	38.38
5286	NASDAQ	SASR	Tue, Aug 22, 2017	38.18	38.52	38.04	38.43
5285	NASDAQ	SASR	Mon, Aug 21, 2017	37.84	38.13	37.55	38.10
5284	NASDAQ	SASR	Fri, Aug 18, 2017	37.58	38.23	37.58	37.85
5283	NASDAQ	SASR	Thu, Aug 17, 2017	38.57	38.78	37.70	37.87
5282	NASDAQ	SASR	Wed, Aug 16, 2017	38.79	39.10	38.49	38.64
5281	NASDAQ	SASR	Tue, Aug 15, 2017	39.00	39.07	38.46	38.49
5280	NASDAQ	SASR	Mon, Aug 14, 2017	38.05	38.86	38.05	38.84
5279	NASDAQ	SASR	Fri, Aug 11, 2017	38.39	38.72	37.54	37.81
5278	NASDAQ	SASR	Thu, Aug 10, 2017	38.71	39.08	38.08	38.12
5277	NASDAQ	SASR	Wed, Aug 9, 2017	39.38	39.46	38.75	38.92
5276	NASDAQ	SASR	Tue, Aug 8, 2017	39.35	40.26	39.24	39.64
5275	NASDAQ	SASR	Mon, Aug 7, 2017	39.74	39.79	39.24	39.47
5274	NASDAQ	SASR	Fri, Aug 4, 2017	39.81	40.07	39.62	39.83
5273	NASDAQ	SASR	Thu, Aug 3, 2017	39.65	40.06	39.40	39.49
5272	NASDAQ	SASR	Wed, Aug 2, 2017	40.25	40.25	39.65	39.67
5271	NASDAQ	SASR	Tue, Aug 1, 2017	40.23	40.32	39.86	40.24
5270	NASDAQ	SASR	Mon, Jul 31, 2017	40.05	40.37	39.61	40.04
5269	NASDAQ	SASR	Fri, Jul 28, 2017	39.93	40.21	39.57	39.75
5268	NASDAQ	SASR	Thu, Jul 27, 2017	40.00	40.60	39.82	39.94
5267	NASDAQ	SASR	Wed, Jul 26, 2017	40.63	40.69	39.76	39.87
5266	NASDAQ	SASR	Tue, Jul 25, 2017	40.17	40.71	40.01	40.58
5265	NASDAQ	SASR	Mon, Jul 24, 2017	39.80	40.06	39.50	39.95
5264	NASDAQ	SASR	Fri, Jul 21, 2017	40.40	40.40	39.13	39.79
5263	NASDAQ	SASR	Thu, Jul 20, 2017	40.40	40.40	39.32	40.01
5262	NASDAQ	SASR	Wed, Jul 19, 2017	39.67	39.91	39.30	39.62
5261	NASDAQ	SASR	Tue, Jul 18, 2017	39.61	39.96	39.30	39.64
5260	NASDAQ	SASR	Mon, Jul 17, 2017	39.72	40.18	39.45	39.87
5259	NASDAQ	SASR	Fri, Jul 14, 2017	39.76	40.10	39.41	39.77
5258	NASDAQ	SASR	Thu, Jul 13, 2017	40.08	40.23	39.90	40.13
5257	NASDAQ	SASR	Wed, Jul 12, 2017	40.17	40.72	38.86	40.22
5256	NASDAQ	SASR	Tue, Jul 11, 2017	40.33	40.40	39.80	40.17
5255	NASDAQ	SASR	Mon, Jul 10, 2017	40.67	40.82	40.18	40.34
5254	NASDAQ	SASR	Fri, Jul 7, 2017	40.62	40.75	40.14	40.69
5253	NASDAQ	SASR	Thu, Jul 6, 2017	40.84	40.97	40.20	40.37
5252	NASDAQ	SASR	Wed, Jul 5, 2017	41.31	41.32	40.29	40.85
5251	NASDAQ	SASR	Mon, Jul 3, 2017	40.66	41.43	40.29	41.31
5250	NASDAQ	SASR	Fri, Jun 30, 2017	41.15	41.15	40.51	40.66
5249	NASDAQ	SASR	Thu, Jun 29, 2017	40.68	41.11	40.29	40.91
5248	NASDAQ	SASR	Wed, Jun 28, 2017	39.88	40.66	39.88	40.43
5247	NASDAQ	SASR	Tue, Jun 27, 2017	39.69	40.16	39.59	39.74
5246	NASDAQ	SASR	Mon, Jun 26, 2017	39.32	39.84	39.12	39.62
5245	NASDAQ	SASR	Fri, Jun 23, 2017	39.39	39.79	39.20	39.26
5244	NASDAQ	SASR	Thu, Jun 22, 2017	39.12	39.43	38.68	39.36
5243	NASDAQ	SASR	Wed, Jun 21, 2017	39.55	39.55	39.11	39.23
5242	NASDAQ	SASR	Tue, Jun 20, 2017	39.76	39.76	39.12	39.37
5241	NASDAQ	SASR	Mon, Jun 19, 2017	40.31	40.79	39.76	39.80
5240	NASDAQ	SASR	Fri, Jun 16, 2017	40.38	40.76	40.06	40.17
5239	NASDAQ	SASR	Thu, Jun 15, 2017	40.40	41.00	40.40	40.83
5238	NASDAQ	SASR	Wed, Jun 14, 2017	40.02	40.79	39.76	40.76
5237	NASDAQ	SASR	Tue, Jun 13, 2017	39.97	40.39	39.77	40.22
5236	NASDAQ	SASR	Mon, Jun 12, 2017	39.85	40.36	39.22	39.74
5235	NASDAQ	SASR	Fri, Jun 9, 2017	39.34	40.42	39.04	39.86
5234	NASDAQ	SASR	Thu, Jun 8, 2017	38.30	39.50	38.10	39.06
5233	NASDAQ	SASR	Wed, Jun 7, 2017	38.23	38.68	38.23	38.38
5232	NASDAQ	SASR	Tue, Jun 6, 2017	38.20	38.30	37.87	38.15
5231	NASDAQ	SASR	Mon, Jun 5, 2017	38.67	38.87	38.36	38.48
5230	NASDAQ	SASR	Fri, Jun 2, 2017	38.80	39.48	38.57	38.67
5229	NASDAQ	SASR	Thu, Jun 1, 2017	38.58	39.12	37.94	39.08
5228	NASDAQ	SASR	Wed, May 31, 2017	38.43	38.58	37.68	38.37
5227	NASDAQ	SASR	Tue, May 30, 2017	38.80	38.82	37.80	38.37
5226	NASDAQ	SASR	Fri, May 26, 2017	39.32	39.35	38.72	39.07
5225	NASDAQ	SASR	Thu, May 25, 2017	39.74	39.83	39.23	39.34
5224	NASDAQ	SASR	Wed, May 24, 2017	40.12	40.22	39.40	39.65
5223	NASDAQ	SASR	Tue, May 23, 2017	39.84	40.27	39.53	40.02
5222	NASDAQ	SASR	Mon, May 22, 2017	39.77	39.82	39.32	39.78
5221	NASDAQ	SASR	Fri, May 19, 2017	39.64	39.96	39.34	39.55
5220	NASDAQ	SASR	Thu, May 18, 2017	38.89	39.97	38.87	39.55
5219	NASDAQ	SASR	Wed, May 17, 2017	39.02	39.58	38.59	39.01
5218	NASDAQ	SASR	Tue, May 16, 2017	41.98	41.98	39.36	39.47
5217	NASDAQ	SASR	Mon, May 15, 2017	42.09	42.78	42.08	42.72
5216	NASDAQ	SASR	Fri, May 12, 2017	42.15	42.32	41.62	41.89
5215	NASDAQ	SASR	Thu, May 11, 2017	42.68	42.94	41.97	42.38
5214	NASDAQ	SASR	Wed, May 10, 2017	43.06	43.12	42.40	42.86
5213	NASDAQ	SASR	Tue, May 9, 2017	43.36	43.86	42.85	43.14
5212	NASDAQ	SASR	Mon, May 8, 2017	43.10	43.80	42.65	43.29
5211	NASDAQ	SASR	Fri, May 5, 2017	43.73	43.73	42.74	43.38
5210	NASDAQ	SASR	Thu, May 4, 2017	43.91	44.30	43.46	43.58
5209	NASDAQ	SASR	Wed, May 3, 2017	43.30	43.78	43.20	43.58
5208	NASDAQ	SASR	Tue, May 2, 2017	43.88	44.42	43.20	43.50
5207	NASDAQ	SASR	Mon, May 1, 2017	43.63	44.35	43.17	43.88
5206	NASDAQ	SASR	Fri, Apr 28, 2017	44.05	44.43	43.22	43.25
5205	NASDAQ	SASR	Thu, Apr 27, 2017	45.24	45.64	43.98	44.13
5204	NASDAQ	SASR	Wed, Apr 26, 2017	44.58	45.60	44.58	45.17
5203	NASDAQ	SASR	Tue, Apr 25, 2017	44.42	45.17	44.17	44.61
5202	NASDAQ	SASR	Mon, Apr 24, 2017	43.56	44.46	43.16	43.97
5201	NASDAQ	SASR	Fri, Apr 21, 2017	41.86	43.20	41.10	42.53
5200	NASDAQ	SASR	Thu, Apr 20, 2017	39.88	42.22	39.67	41.96
5199	NASDAQ	SASR	Wed, Apr 19, 2017	40.03	40.65	39.91	40.20
5198	NASDAQ	SASR	Tue, Apr 18, 2017	39.81	40.18	39.36	40.03
5197	NASDAQ	SASR	Mon, Apr 17, 2017	39.27	40.10	39.14	40.05
5196	NASDAQ	SASR	Thu, Apr 13, 2017	39.98	39.98	39.17	39.20
5195	NASDAQ	SASR	Wed, Apr 12, 2017	40.44	40.53	39.81	40.11
5194	NASDAQ	SASR	Tue, Apr 11, 2017	40.05	40.72	39.96	40.62
5193	NASDAQ	SASR	Mon, Apr 10, 2017	40.71	40.83	39.86	40.21
5192	NASDAQ	SASR	Fri, Apr 7, 2017	40.24	40.78	39.90	40.42
5191	NASDAQ	SASR	Thu, Apr 6, 2017	40.01	40.73	39.94	40.40
5190	NASDAQ	SASR	Wed, Apr 5, 2017	41.26	41.50	40.30	40.36
5189	NASDAQ	SASR	Tue, Apr 4, 2017	40.77	41.00	40.64	40.93
5188	NASDAQ	SASR	Mon, Apr 3, 2017	41.01	41.70	40.23	40.86
5187	NASDAQ	SASR	Fri, Mar 31, 2017	41.26	41.55	40.91	40.99
5186	NASDAQ	SASR	Thu, Mar 30, 2017	40.15	41.49	40.15	41.30
5185	NASDAQ	SASR	Wed, Mar 29, 2017	40.29	40.33	39.96	40.17
5184	NASDAQ	SASR	Tue, Mar 28, 2017	39.50	40.41	39.35	40.26
5183	NASDAQ	SASR	Mon, Mar 27, 2017	39.08	39.85	38.92	39.74
5182	NASDAQ	SASR	Fri, Mar 24, 2017	39.96	40.26	39.62	39.85
5181	NASDAQ	SASR	Thu, Mar 23, 2017	39.57	40.44	39.31	39.91
5180	NASDAQ	SASR	Wed, Mar 22, 2017	39.96	40.28	37.74	39.66
5179	NASDAQ	SASR	Tue, Mar 21, 2017	42.57	42.57	40.14	40.20
5178	NASDAQ	SASR	Mon, Mar 20, 2017	43.17	43.17	42.23	42.29
5177	NASDAQ	SASR	Fri, Mar 17, 2017	42.48	43.12	42.30	43.06
5176	NASDAQ	SASR	Thu, Mar 16, 2017	42.74	42.85	42.32	42.67
5175	NASDAQ	SASR	Wed, Mar 15, 2017	42.73	42.97	42.31	42.49
5174	NASDAQ	SASR	Tue, Mar 14, 2017	42.06	42.64	41.86	42.48
5173	NASDAQ	SASR	Mon, Mar 13, 2017	42.57	42.77	42.24	42.39
5172	NASDAQ	SASR	Fri, Mar 10, 2017	43.03	43.03	42.25	42.49
5171	NASDAQ	SASR	Thu, Mar 9, 2017	42.94	43.35	42.57	42.61
5170	NASDAQ	SASR	Wed, Mar 8, 2017	43.55	43.87	42.79	42.82
5169	NASDAQ	SASR	Tue, Mar 7, 2017	43.52	43.73	43.19	43.31
5168	NASDAQ	SASR	Mon, Mar 6, 2017	43.32	43.74	41.59	43.61
5167	NASDAQ	SASR	Fri, Mar 3, 2017	43.54	43.75	43.36	43.66
5166	NASDAQ	SASR	Thu, Mar 2, 2017	44.57	44.57	43.23	43.35
5165	NASDAQ	SASR	Wed, Mar 1, 2017	43.71	44.56	43.36	44.37
5164	NASDAQ	SASR	Tue, Feb 28, 2017	43.50	43.83	42.83	43.06
5163	NASDAQ	SASR	Mon, Feb 27, 2017	43.52	43.93	43.41	43.60
5162	NASDAQ	SASR	Fri, Feb 24, 2017	43.22	43.64	42.51	43.47
5161	NASDAQ	SASR	Thu, Feb 23, 2017	43.52	43.70	43.16	43.62
5160	NASDAQ	SASR	Wed, Feb 22, 2017	43.45	43.76	43.10	43.61
5159	NASDAQ	SASR	Tue, Feb 21, 2017	43.14	43.70	43.03	43.67
5158	NASDAQ	SASR	Fri, Feb 17, 2017	43.11	43.33	42.76	43.26
5157	NASDAQ	SASR	Thu, Feb 16, 2017	42.91	43.19	42.53	43.16
5156	NASDAQ	SASR	Wed, Feb 15, 2017	42.85	42.96	42.33	42.91
5155	NASDAQ	SASR	Tue, Feb 14, 2017	42.10	42.65	41.75	42.62
5154	NASDAQ	SASR	Mon, Feb 13, 2017	41.99	42.32	41.90	42.09
5153	NASDAQ	SASR	Fri, Feb 10, 2017	41.55	41.76	41.27	41.59
5152	NASDAQ	SASR	Thu, Feb 9, 2017	40.77	41.41	40.50	41.21
5151	NASDAQ	SASR	Wed, Feb 8, 2017	41.13	41.13	40.30	40.70
5150	NASDAQ	SASR	Tue, Feb 7, 2017	41.84	41.98	41.30	41.33
5149	NASDAQ	SASR	Mon, Feb 6, 2017	41.90	41.96	41.41	41.93
5148	NASDAQ	SASR	Fri, Feb 3, 2017	41.62	41.96	41.37	41.88
5147	NASDAQ	SASR	Thu, Feb 2, 2017	41.05	41.21	40.65	41.17
5146	NASDAQ	SASR	Wed, Feb 1, 2017	41.36	41.66	41.11	41.25
5145	NASDAQ	SASR	Tue, Jan 31, 2017	40.28	41.05	40.24	40.97
5144	NASDAQ	SASR	Mon, Jan 30, 2017	40.90	41.00	40.04	40.48
5143	NASDAQ	SASR	Fri, Jan 27, 2017	41.18	41.27	40.98	41.17
5142	NASDAQ	SASR	Thu, Jan 26, 2017	40.96	41.53	40.96	41.29
5141	NASDAQ	SASR	Wed, Jan 25, 2017	40.67	41.49	40.67	41.17
5140	NASDAQ	SASR	Tue, Jan 24, 2017	39.47	40.84	39.17	40.66
5139	NASDAQ	SASR	Mon, Jan 23, 2017	39.23	39.75	39.06	39.42
5138	NASDAQ	SASR	Fri, Jan 20, 2017	38.60	39.86	38.60	39.33
5137	NASDAQ	SASR	Thu, Jan 19, 2017	38.98	38.98	37.07	38.45
5136	NASDAQ	SASR	Wed, Jan 18, 2017	38.56	38.57	37.71	38.45
5135	NASDAQ	SASR	Tue, Jan 17, 2017	39.21	39.21	38.20	38.25
5134	NASDAQ	SASR	Fri, Jan 13, 2017	39.53	40.45	39.53	39.63
5133	NASDAQ	SASR	Thu, Jan 12, 2017	39.75	39.75	38.96	39.32
5132	NASDAQ	SASR	Wed, Jan 11, 2017	39.41	39.94	39.41	39.90
5131	NASDAQ	SASR	Tue, Jan 10, 2017	38.89	39.57	38.61	39.52
5130	NASDAQ	SASR	Mon, Jan 9, 2017	39.17	39.18	38.55	38.82
5129	NASDAQ	SASR	Fri, Jan 6, 2017	39.63	39.85	39.12	39.43
5128	NASDAQ	SASR	Thu, Jan 5, 2017	40.01	40.24	39.16	39.38
5127	NASDAQ	SASR	Wed, Jan 4, 2017	39.91	40.48	39.81	40.25
5126	NASDAQ	SASR	Tue, Jan 3, 2017	40.22	40.61	39.49	39.90
5125	NASDAQ	SASR	Fri, Dec 30, 2016	39.98	40.40	39.43	39.99
5124	NASDAQ	SASR	Thu, Dec 29, 2016	40.43	40.66	39.41	39.76
5123	NASDAQ	SASR	Wed, Dec 28, 2016	40.75	40.75	40.23	40.36
5122	NASDAQ	SASR	Tue, Dec 27, 2016	40.40	40.86	40.40	40.64
5121	NASDAQ	SASR	Fri, Dec 23, 2016	40.68	40.74	40.41	40.50
5120	NASDAQ	SASR	Thu, Dec 22, 2016	40.02	40.75	40.02	40.53
5119	NASDAQ	SASR	Wed, Dec 21, 2016	40.16	40.50	39.97	40.29
5118	NASDAQ	SASR	Tue, Dec 20, 2016	39.90	40.39	39.86	40.11
5117	NASDAQ	SASR	Mon, Dec 19, 2016	39.08	39.73	37.52	39.65
5116	NASDAQ	SASR	Fri, Dec 16, 2016	39.42	39.67	38.85	39.42
5115	NASDAQ	SASR	Thu, Dec 15, 2016	39.13	39.78	38.62	39.32
5114	NASDAQ	SASR	Wed, Dec 14, 2016	38.97	39.32	38.74	38.90
5113	NASDAQ	SASR	Tue, Dec 13, 2016	38.95	39.33	38.58	39.19
5112	NASDAQ	SASR	Mon, Dec 12, 2016	39.25	39.30	38.42	38.66
5111	NASDAQ	SASR	Fri, Dec 9, 2016	38.94	39.52	38.88	39.33
5110	NASDAQ	SASR	Thu, Dec 8, 2016	38.26	39.00	37.91	38.93
5109	NASDAQ	SASR	Wed, Dec 7, 2016	37.75	38.44	37.60	38.04
5108	NASDAQ	SASR	Tue, Dec 6, 2016	37.71	37.81	37.37	37.72
5107	NASDAQ	SASR	Mon, Dec 5, 2016	37.22	37.81	36.90	37.51
5106	NASDAQ	SASR	Fri, Dec 2, 2016	37.25	37.56	36.80	36.85
5105	NASDAQ	SASR	Thu, Dec 1, 2016	36.48	37.61	36.48	37.54
5104	NASDAQ	SASR	Wed, Nov 30, 2016	37.00	37.28	36.36	36.40
5103	NASDAQ	SASR	Tue, Nov 29, 2016	36.41	36.95	36.18	36.67
5102	NASDAQ	SASR	Mon, Nov 28, 2016	36.35	36.69	36.19	36.23
5101	NASDAQ	SASR	Fri, Nov 25, 2016	36.59	36.75	36.54	36.70
5100	NASDAQ	SASR	Wed, Nov 23, 2016	36.68	36.92	36.14	36.59
5099	NASDAQ	SASR	Tue, Nov 22, 2016	35.73	36.57	35.34	36.55
5098	NASDAQ	SASR	Mon, Nov 21, 2016	35.10	35.51	34.92	35.48
5097	NASDAQ	SASR	Fri, Nov 18, 2016	34.96	35.13	34.48	35.09
5096	NASDAQ	SASR	Thu, Nov 17, 2016	34.34	35.14	32.20	35.01
5095	NASDAQ	SASR	Wed, Nov 16, 2016	34.29	34.61	33.97	34.18
5094	NASDAQ	SASR	Tue, Nov 15, 2016	33.87	34.50	33.74	34.39
5093	NASDAQ	SASR	Mon, Nov 14, 2016	34.00	34.63	33.74	34.20
5092	NASDAQ	SASR	Fri, Nov 11, 2016	32.61	33.62	32.28	33.61
5091	NASDAQ	SASR	Thu, Nov 10, 2016	32.24	33.00	31.30	32.62
5090	NASDAQ	SASR	Wed, Nov 9, 2016	31.61	31.83	31.08	31.65
5089	NASDAQ	SASR	Tue, Nov 8, 2016	31.69	31.81	31.44	31.53
5088	NASDAQ	SASR	Mon, Nov 7, 2016	31.43	31.92	31.33	31.70
5087	NASDAQ	SASR	Fri, Nov 4, 2016	31.26	31.47	31.01	31.10
5086	NASDAQ	SASR	Thu, Nov 3, 2016	31.60	31.60	30.91	31.18
5085	NASDAQ	SASR	Wed, Nov 2, 2016	31.49	32.00	31.23	31.39
5084	NASDAQ	SASR	Tue, Nov 1, 2016	31.66	32.28	31.40	31.55
5083	NASDAQ	SASR	Mon, Oct 31, 2016	31.56	32.37	31.18	31.70
5082	NASDAQ	SASR	Fri, Oct 28, 2016	31.23	31.54	31.21	31.35
5081	NASDAQ	SASR	Thu, Oct 27, 2016	31.78	31.78	31.36	31.39
5080	NASDAQ	SASR	Wed, Oct 26, 2016	31.38	31.60	31.20	31.32
5079	NASDAQ	SASR	Tue, Oct 25, 2016	31.31	31.55	31.27	31.35
5078	NASDAQ	SASR	Mon, Oct 24, 2016	31.46	31.71	31.20	31.36
5077	NASDAQ	SASR	Fri, Oct 21, 2016	30.54	31.30	30.38	31.16
5076	NASDAQ	SASR	Thu, Oct 20, 2016	31.72	31.72	30.37	30.90
5075	NASDAQ	SASR	Wed, Oct 19, 2016	29.64	29.88	29.61	29.73
5074	NASDAQ	SASR	Tue, Oct 18, 2016	30.12	30.12	29.48	29.51
5073	NASDAQ	SASR	Mon, Oct 17, 2016	30.00	30.09	29.56	29.74
5072	NASDAQ	SASR	Fri, Oct 14, 2016	29.98	30.12	27.86	29.94
5071	NASDAQ	SASR	Thu, Oct 13, 2016	30.30	30.30	29.61	29.73
5070	NASDAQ	SASR	Wed, Oct 12, 2016	30.57	30.68	30.47	30.51
5069	NASDAQ	SASR	Tue, Oct 11, 2016	31.03	31.09	30.38	30.53
5068	NASDAQ	SASR	Mon, Oct 10, 2016	30.79	31.13	30.75	30.93
5067	NASDAQ	SASR	Fri, Oct 7, 2016	30.67	30.68	30.26	30.53
5066	NASDAQ	SASR	Thu, Oct 6, 2016	30.26	30.75	30.06	30.63
5065	NASDAQ	SASR	Wed, Oct 5, 2016	30.43	30.96	30.43	30.69
5064	NASDAQ	SASR	Tue, Oct 4, 2016	30.20	30.67	30.17	30.29
5063	NASDAQ	SASR	Mon, Oct 3, 2016	30.33	30.53	30.12	30.20
5062	NASDAQ	SASR	Fri, Sep 30, 2016	30.02	30.74	30.02	30.58
5061	NASDAQ	SASR	Thu, Sep 29, 2016	30.47	30.70	30.02	30.02
5060	NASDAQ	SASR	Wed, Sep 28, 2016	30.70	30.73	30.30	30.65
5059	NASDAQ	SASR	Tue, Sep 27, 2016	29.95	30.37	29.90	30.34
5058	NASDAQ	SASR	Mon, Sep 26, 2016	30.43	30.45	29.96	30.01
5057	NASDAQ	SASR	Fri, Sep 23, 2016	30.74	30.97	30.67	30.71
5056	NASDAQ	SASR	Thu, Sep 22, 2016	30.54	30.98	30.53	30.92
5055	NASDAQ	SASR	Wed, Sep 21, 2016	30.44	30.65	30.32	30.43
5054	NASDAQ	SASR	Tue, Sep 20, 2016	30.40	30.76	30.29	30.32
5053	NASDAQ	SASR	Mon, Sep 19, 2016	30.43	30.72	30.14	30.48
5052	NASDAQ	SASR	Fri, Sep 16, 2016	30.67	30.67	30.10	30.33
5051	NASDAQ	SASR	Thu, Sep 15, 2016	30.26	30.67	30.23	30.52
5050	NASDAQ	SASR	Wed, Sep 14, 2016	30.44	30.74	30.29	30.29
5049	NASDAQ	SASR	Tue, Sep 13, 2016	30.85	30.85	30.35	30.50
5048	NASDAQ	SASR	Mon, Sep 12, 2016	30.93	31.22	30.47	31.07
5047	NASDAQ	SASR	Fri, Sep 9, 2016	31.41	31.53	30.89	30.93
5046	NASDAQ	SASR	Thu, Sep 8, 2016	31.50	31.61	31.39	31.44
5045	NASDAQ	SASR	Wed, Sep 7, 2016	31.37	31.58	31.15	31.54
5044	NASDAQ	SASR	Tue, Sep 6, 2016	31.38	31.38	31.01	31.12
5043	NASDAQ	SASR	Fri, Sep 2, 2016	31.47	31.59	31.21	31.54
5042	NASDAQ	SASR	Thu, Sep 1, 2016	31.69	31.70	31.10	31.44
5041	NASDAQ	SASR	Wed, Aug 31, 2016	31.55	31.65	30.79	31.53
5040	NASDAQ	SASR	Tue, Aug 30, 2016	30.95	31.49	30.93	31.42
5039	NASDAQ	SASR	Mon, Aug 29, 2016	31.15	31.53	31.12	31.23
5038	NASDAQ	SASR	Fri, Aug 26, 2016	31.19	31.41	30.94	31.15
5037	NASDAQ	SASR	Thu, Aug 25, 2016	30.92	31.22	30.92	31.22
5036	NASDAQ	SASR	Wed, Aug 24, 2016	30.92	31.07	30.76	31.05
5035	NASDAQ	SASR	Tue, Aug 23, 2016	30.68	30.99	30.68	30.88
5034	NASDAQ	SASR	Mon, Aug 22, 2016	30.42	30.67	30.42	30.64
5033	NASDAQ	SASR	Fri, Aug 19, 2016	30.56	30.79	30.49	30.68
5032	NASDAQ	SASR	Thu, Aug 18, 2016	30.70	30.70	30.40	30.69
5031	NASDAQ	SASR	Wed, Aug 17, 2016	30.41	30.69	30.30	30.62
5030	NASDAQ	SASR	Tue, Aug 16, 2016	30.18	30.45	30.01	30.32
5029	NASDAQ	SASR	Mon, Aug 15, 2016	30.09	30.27	29.78	30.23
5028	NASDAQ	SASR	Fri, Aug 12, 2016	29.89	29.99	29.43	29.99
5027	NASDAQ	SASR	Thu, Aug 11, 2016	30.08	30.37	29.93	30.05
5026	NASDAQ	SASR	Wed, Aug 10, 2016	30.07	30.30	29.78	30.07
5025	NASDAQ	SASR	Tue, Aug 9, 2016	29.88	30.32	29.63	30.21
5024	NASDAQ	SASR	Mon, Aug 8, 2016	30.36	31.25	29.90	30.07
5023	NASDAQ	SASR	Fri, Aug 5, 2016	30.12	30.71	29.92	30.59
5022	NASDAQ	SASR	Thu, Aug 4, 2016	29.79	29.98	29.63	29.90
5021	NASDAQ	SASR	Wed, Aug 3, 2016	29.41	29.78	29.41	29.77
5020	NASDAQ	SASR	Tue, Aug 2, 2016	29.74	30.10	29.49	29.49
5019	NASDAQ	SASR	Mon, Aug 1, 2016	29.80	30.15	29.59	29.71
5018	NASDAQ	SASR	Fri, Jul 29, 2016	30.05	30.18	29.79	29.84
5017	NASDAQ	SASR	Thu, Jul 28, 2016	30.15	30.23	30.03	30.08
5016	NASDAQ	SASR	Wed, Jul 27, 2016	30.32	30.42	30.04	30.25
5015	NASDAQ	SASR	Tue, Jul 26, 2016	29.80	30.08	29.75	30.07
5014	NASDAQ	SASR	Mon, Jul 25, 2016	30.07	30.08	29.75	29.77
5013	NASDAQ	SASR	Fri, Jul 22, 2016	29.54	30.33	29.38	30.07
5012	NASDAQ	SASR	Thu, Jul 21, 2016	29.70	29.77	29.29	29.44
5011	NASDAQ	SASR	Wed, Jul 20, 2016	30.44	30.44	30.09	30.24
5010	NASDAQ	SASR	Tue, Jul 19, 2016	30.24	30.88	30.11	30.30
5009	NASDAQ	SASR	Mon, Jul 18, 2016	30.54	30.76	30.22	30.26
5008	NASDAQ	SASR	Fri, Jul 15, 2016	30.71	31.02	30.10	30.67
5007	NASDAQ	SASR	Thu, Jul 14, 2016	30.50	31.14	30.48	30.52
5006	NASDAQ	SASR	Wed, Jul 13, 2016	30.26	30.30	29.85	30.15
5005	NASDAQ	SASR	Tue, Jul 12, 2016	29.81	30.37	29.81	30.14
5004	NASDAQ	SASR	Mon, Jul 11, 2016	29.22	29.73	29.22	29.62
5003	NASDAQ	SASR	Fri, Jul 8, 2016	28.93	29.43	28.92	29.19
5002	NASDAQ	SASR	Thu, Jul 7, 2016	28.35	28.82	28.31	28.55
5001	NASDAQ	SASR	Wed, Jul 6, 2016	28.03	28.58	28.03	28.35
5000	NASDAQ	SASR	Tue, Jul 5, 2016	28.59	28.83	28.05	28.20
4999	NASDAQ	SASR	Fri, Jul 1, 2016	28.93	29.04	28.44	28.68
4998	NASDAQ	SASR	Thu, Jun 30, 2016	28.58	29.06	28.40	29.06
4997	NASDAQ	SASR	Wed, Jun 29, 2016	28.31	28.64	28.02	28.41
4996	NASDAQ	SASR	Tue, Jun 28, 2016	27.77	28.03	27.30	27.98
4995	NASDAQ	SASR	Mon, Jun 27, 2016	27.95	28.00	27.06	27.34
4994	NASDAQ	SASR	Fri, Jun 24, 2016	28.48	29.17	28.05	28.52
4993	NASDAQ	SASR	Thu, Jun 23, 2016	29.40	29.97	29.40	29.95
4992	NASDAQ	SASR	Wed, Jun 22, 2016	29.11	29.36	29.01	29.02
4991	NASDAQ	SASR	Tue, Jun 21, 2016	28.89	29.17	28.79	29.11
4990	NASDAQ	SASR	Mon, Jun 20, 2016	28.86	29.48	28.86	28.99
4989	NASDAQ	SASR	Fri, Jun 17, 2016	28.63	28.86	28.20	28.70
4988	NASDAQ	SASR	Thu, Jun 16, 2016	28.39	28.62	28.10	28.56
4987	NASDAQ	SASR	Wed, Jun 15, 2016	28.71	29.09	28.51	28.63
4986	NASDAQ	SASR	Tue, Jun 14, 2016	28.61	28.84	28.39	28.63
4985	NASDAQ	SASR	Mon, Jun 13, 2016	28.92	29.21	28.52	28.74
4984	NASDAQ	SASR	Fri, Jun 10, 2016	29.29	29.32	28.70	29.08
4983	NASDAQ	SASR	Thu, Jun 9, 2016	29.77	29.77	28.99	29.39
4982	NASDAQ	SASR	Wed, Jun 8, 2016	29.58	29.87	29.51	29.79
4981	NASDAQ	SASR	Tue, Jun 7, 2016	29.78	29.78	29.42	29.44
4980	NASDAQ	SASR	Mon, Jun 6, 2016	29.13	29.86	29.13	29.83
4979	NASDAQ	SASR	Fri, Jun 3, 2016	29.29	29.29	28.57	29.16
4978	NASDAQ	SASR	Thu, Jun 2, 2016	29.32	29.49	29.19	29.47
4977	NASDAQ	SASR	Wed, Jun 1, 2016	29.07	29.52	28.96	29.46
4976	NASDAQ	SASR	Tue, May 31, 2016	29.29	29.47	29.24	29.39
4975	NASDAQ	SASR	Fri, May 27, 2016	28.75	29.27	28.75	29.24
4974	NASDAQ	SASR	Thu, May 26, 2016	28.99	29.13	28.74	28.78
4973	NASDAQ	SASR	Wed, May 25, 2016	28.95	29.29	28.95	29.04
4972	NASDAQ	SASR	Tue, May 24, 2016	28.16	28.89	28.16	28.76
4971	NASDAQ	SASR	Mon, May 23, 2016	28.02	28.24	27.71	28.15
4970	NASDAQ	SASR	Fri, May 20, 2016	27.87	28.19	27.83	28.08
4969	NASDAQ	SASR	Thu, May 19, 2016	28.15	28.24	27.43	27.79
4968	NASDAQ	SASR	Wed, May 18, 2016	27.41	28.32	27.02	28.20
4967	NASDAQ	SASR	Tue, May 17, 2016	27.70	28.01	27.16	27.31
4966	NASDAQ	SASR	Mon, May 16, 2016	27.67	28.13	27.67	27.88
4965	NASDAQ	SASR	Fri, May 13, 2016	27.68	27.92	27.30	27.58
4964	NASDAQ	SASR	Thu, May 12, 2016	27.73	27.93	27.55	27.76
4963	NASDAQ	SASR	Wed, May 11, 2016	27.83	28.00	27.54	27.57
4962	NASDAQ	SASR	Tue, May 10, 2016	27.54	27.96	27.47	27.91
4961	NASDAQ	SASR	Mon, May 9, 2016	27.39	27.62	27.22	27.37
4960	NASDAQ	SASR	Fri, May 6, 2016	27.45	27.68	27.17	27.66
4959	NASDAQ	SASR	Thu, May 5, 2016	27.69	28.03	27.51	27.52
4958	NASDAQ	SASR	Wed, May 4, 2016	27.90	28.09	27.52	27.83
4957	NASDAQ	SASR	Tue, May 3, 2016	28.54	28.75	27.90	27.91
4956	NASDAQ	SASR	Mon, May 2, 2016	28.73	28.92	28.56	28.74
4955	NASDAQ	SASR	Fri, Apr 29, 2016	28.11	28.71	28.11	28.59
4954	NASDAQ	SASR	Thu, Apr 28, 2016	28.73	28.92	28.44	28.50
4953	NASDAQ	SASR	Wed, Apr 27, 2016	29.03	29.12	28.61	29.01
4952	NASDAQ	SASR	Tue, Apr 26, 2016	28.39	29.15	28.39	28.99
4951	NASDAQ	SASR	Mon, Apr 25, 2016	28.37	28.47	27.98	28.44
4950	NASDAQ	SASR	Fri, Apr 22, 2016	28.06	28.62	27.45	28.33
4949	NASDAQ	SASR	Thu, Apr 21, 2016	27.47	28.60	27.47	27.94
4948	NASDAQ	SASR	Wed, Apr 20, 2016	28.15	28.54	27.99	28.45
4947	NASDAQ	SASR	Tue, Apr 19, 2016	27.57	28.24	27.56	28.21
4946	NASDAQ	SASR	Mon, Apr 18, 2016	28.00	28.05	27.86	27.97
4945	NASDAQ	SASR	Fri, Apr 15, 2016	28.08	28.31	27.94	28.08
4944	NASDAQ	SASR	Thu, Apr 14, 2016	28.11	28.56	27.82	28.22
4943	NASDAQ	SASR	Wed, Apr 13, 2016	27.42	28.12	26.93	28.08
4942	NASDAQ	SASR	Tue, Apr 12, 2016	26.93	27.48	26.81	27.30
4941	NASDAQ	SASR	Mon, Apr 11, 2016	26.91	27.21	26.55	26.85
4940	NASDAQ	SASR	Fri, Apr 8, 2016	26.83	27.13	26.61	26.77
4939	NASDAQ	SASR	Thu, Apr 7, 2016	27.13	27.13	26.38	26.69
4938	NASDAQ	SASR	Wed, Apr 6, 2016	27.56	27.56	27.10	27.36
4937	NASDAQ	SASR	Tue, Apr 5, 2016	27.67	27.67	27.67	27.22
4936	NASDAQ	SASR	Mon, Apr 4, 2016	27.81	28.08	27.59	27.67
4935	NASDAQ	SASR	Fri, Apr 1, 2016	27.71	27.95	27.47	27.88
4934	NASDAQ	SASR	Thu, Mar 31, 2016	28.14	28.28	27.80	28.09
4933	NASDAQ	SASR	Wed, Mar 30, 2016	27.94	28.28	27.94	28.09
4932	NASDAQ	SASR	Tue, Mar 29, 2016	27.53	27.65	27.29	27.69
4931	NASDAQ	SASR	Mon, Mar 28, 2016	27.68	27.83	27.30	27.69
4930	NASDAQ	SASR	Thu, Mar 24, 2016	27.39	27.53	27.25	27.54
4929	NASDAQ	SASR	Wed, Mar 23, 2016	27.94	28.05	27.57	27.59
4928	NASDAQ	SASR	Tue, Mar 22, 2016	28.20	28.20	27.59	28.06
4927	NASDAQ	SASR	Mon, Mar 21, 2016	28.06	28.25	27.85	28.12
4926	NASDAQ	SASR	Fri, Mar 18, 2016	28.00	28.29	27.75	28.05
4925	NASDAQ	SASR	Thu, Mar 17, 2016	27.13	27.99	27.04	27.84
4924	NASDAQ	SASR	Wed, Mar 16, 2016	27.09	27.78	27.09	27.20
4923	NASDAQ	SASR	Tue, Mar 15, 2016	27.60	27.60	27.60	27.46
4922	NASDAQ	SASR	Mon, Mar 14, 2016	27.69	27.73	27.53	27.62
4921	NASDAQ	SASR	Fri, Mar 11, 2016	27.34	27.75	27.31	27.72
4920	NASDAQ	SASR	Thu, Mar 10, 2016	27.22	27.50	26.87	27.09
4919	NASDAQ	SASR	Wed, Mar 9, 2016	27.18	27.18	27.18	27.09
4918	NASDAQ	SASR	Tue, Mar 8, 2016	27.15	27.53	26.47	27.40
4917	NASDAQ	SASR	Mon, Mar 7, 2016	27.07	27.41	27.07	27.40
4916	NASDAQ	SASR	Fri, Mar 4, 2016	27.18	27.18	27.18	27.17
4915	NASDAQ	SASR	Thu, Mar 3, 2016	26.90	26.90	26.90	27.18
4914	NASDAQ	SASR	Wed, Mar 2, 2016	26.71	26.94	26.52	26.77
4913	NASDAQ	SASR	Tue, Mar 1, 2016	25.98	25.98	25.98	26.77
4912	NASDAQ	SASR	Mon, Feb 29, 2016	26.02	26.15	25.79	25.98
4911	NASDAQ	SASR	Fri, Feb 26, 2016	25.94	26.30	25.84	26.08
4910	NASDAQ	SASR	Thu, Feb 25, 2016	25.45	25.92	25.45	25.82
4909	NASDAQ	SASR	Wed, Feb 24, 2016	24.93	25.49	24.17	25.45
4908	NASDAQ	SASR	Tue, Feb 23, 2016	25.44	25.53	25.10	25.14
4907	NASDAQ	SASR	Mon, Feb 22, 2016	25.78	25.84	25.47	25.52
4906	NASDAQ	SASR	Fri, Feb 19, 2016	25.48	25.97	25.32	25.47
4905	NASDAQ	SASR	Thu, Feb 18, 2016	25.88	26.02	25.48	25.56
4904	NASDAQ	SASR	Wed, Feb 17, 2016	26.00	26.38	25.61	25.66
4903	NASDAQ	SASR	Tue, Feb 16, 2016	25.70	25.91	25.27	25.68
4902	NASDAQ	SASR	Fri, Feb 12, 2016	25.23	25.75	25.04	25.40
4901	NASDAQ	SASR	Thu, Feb 11, 2016	24.80	25.41	24.57	24.98
4900	NASDAQ	SASR	Wed, Feb 10, 2016	25.85	25.94	25.23	25.26
4899	NASDAQ	SASR	Tue, Feb 9, 2016	25.55	25.80	25.28	25.57
4898	NASDAQ	SASR	Mon, Feb 8, 2016	25.08	25.68	24.75	25.53
4897	NASDAQ	SASR	Fri, Feb 5, 2016	26.00	26.24	25.55	25.55
4896	NASDAQ	SASR	Thu, Feb 4, 2016	25.88	26.58	25.65	26.02
4895	NASDAQ	SASR	Wed, Feb 3, 2016	26.18	26.29	25.58	25.98
4894	NASDAQ	SASR	Tue, Feb 2, 2016	26.11	26.26	25.79	26.02
4893	NASDAQ	SASR	Mon, Feb 1, 2016	26.36	26.79	26.19	26.53
4892	NASDAQ	SASR	Fri, Jan 29, 2016	25.87	26.60	25.85	26.60
4891	NASDAQ	SASR	Thu, Jan 28, 2016	25.75	25.95	25.62	25.83
4890	NASDAQ	SASR	Wed, Jan 27, 2016	25.93	25.99	25.26	25.48
4889	NASDAQ	SASR	Tue, Jan 26, 2016	25.56	25.98	25.54	25.98
4888	NASDAQ	SASR	Mon, Jan 25, 2016	26.21	26.27	25.29	25.35
4887	NASDAQ	SASR	Fri, Jan 22, 2016	26.31	26.33	25.77	26.29
4886	NASDAQ	SASR	Thu, Jan 21, 2016	26.39	27.03	25.78	25.98
4885	NASDAQ	SASR	Wed, Jan 20, 2016	24.89	25.57	24.44	25.39
4884	NASDAQ	SASR	Tue, Jan 19, 2016	25.75	25.90	25.08	25.28
4883	NASDAQ	SASR	Fri, Jan 15, 2016	25.23	25.83	25.01	25.54
4882	NASDAQ	SASR	Thu, Jan 14, 2016	26.17	26.39	25.82	25.88
4881	NASDAQ	SASR	Wed, Jan 13, 2016	26.78	26.78	25.74	25.92
4880	NASDAQ	SASR	Tue, Jan 12, 2016	27.19	27.19	26.19	26.67
4879	NASDAQ	SASR	Mon, Jan 11, 2016	26.12	26.95	25.98	26.88
4878	NASDAQ	SASR	Fri, Jan 8, 2016	26.59	26.74	25.94	26.02
4877	NASDAQ	SASR	Thu, Jan 7, 2016	26.47	26.86	26.43	26.49
4876	NASDAQ	SASR	Wed, Jan 6, 2016	26.30	27.05	26.30	26.90
4875	NASDAQ	SASR	Tue, Jan 5, 2016	26.28	26.92	25.94	26.63
4874	NASDAQ	SASR	Mon, Jan 4, 2016	26.40	26.57	25.80	26.18
4873	NASDAQ	SASR	Thu, Dec 31, 2015	27.22	27.22	26.74	26.96
4872	NASDAQ	SASR	Wed, Dec 30, 2015	27.47	27.47	27.08	27.27
4871	NASDAQ	SASR	Tue, Dec 29, 2015	27.23	27.68	27.10	27.43
4870	NASDAQ	SASR	Mon, Dec 28, 2015	27.14	27.21	26.74	27.11
4869	NASDAQ	SASR	Thu, Dec 24, 2015	26.93	27.29	26.92	27.18
4868	NASDAQ	SASR	Wed, Dec 23, 2015	26.90	26.92	26.66	26.89
4867	NASDAQ	SASR	Tue, Dec 22, 2015	26.57	26.80	26.33	26.79
4866	NASDAQ	SASR	Mon, Dec 21, 2015	26.76	27.00	26.34	26.70
4865	NASDAQ	SASR	Fri, Dec 18, 2015	26.77	27.01	26.27	26.45
4864	NASDAQ	SASR	Thu, Dec 17, 2015	27.44	27.54	26.81	26.94
4863	NASDAQ	SASR	Wed, Dec 16, 2015	27.01	27.48	26.63	27.29
4862	NASDAQ	SASR	Tue, Dec 15, 2015	26.31	27.19	26.31	26.92
4861	NASDAQ	SASR	Mon, Dec 14, 2015	26.47	26.86	26.08	26.30
4860	NASDAQ	SASR	Fri, Dec 11, 2015	26.56	27.04	26.33	26.51
4859	NASDAQ	SASR	Thu, Dec 10, 2015	26.76	27.55	26.58	27.12
4858	NASDAQ	SASR	Wed, Dec 9, 2015	27.12	27.41	26.60	26.82
4857	NASDAQ	SASR	Tue, Dec 8, 2015	27.57	27.77	27.21	27.29
4856	NASDAQ	SASR	Mon, Dec 7, 2015	28.46	28.63	27.70	27.84
4855	NASDAQ	SASR	Fri, Dec 4, 2015	28.50	28.74	28.20	28.45
4854	NASDAQ	SASR	Thu, Dec 3, 2015	29.01	29.28	28.45	28.51
4853	NASDAQ	SASR	Wed, Dec 2, 2015	29.41	29.71	28.77	29.00
4852	NASDAQ	SASR	Tue, Dec 1, 2015	29.76	30.00	29.34	29.43
4851	NASDAQ	SASR	Mon, Nov 30, 2015	29.18	29.80	29.00	29.38
4850	NASDAQ	SASR	Fri, Nov 27, 2015	28.99	29.26	28.81	29.07
4849	NASDAQ	SASR	Wed, Nov 25, 2015	28.87	29.19	28.81	29.04
4848	NASDAQ	SASR	Tue, Nov 24, 2015	28.47	29.14	28.40	28.91
4847	NASDAQ	SASR	Mon, Nov 23, 2015	28.69	29.24	28.61	28.92
4846	NASDAQ	SASR	Fri, Nov 20, 2015	28.57	29.26	28.51	28.79
4845	NASDAQ	SASR	Thu, Nov 19, 2015	28.49	28.87	28.07	28.38
4844	NASDAQ	SASR	Wed, Nov 18, 2015	28.06	28.64	27.53	28.39
4843	NASDAQ	SASR	Tue, Nov 17, 2015	27.72	28.40	27.57	27.81
4842	NASDAQ	SASR	Mon, Nov 16, 2015	27.34	27.94	27.08	27.72
4841	NASDAQ	SASR	Fri, Nov 13, 2015	27.81	27.84	27.39	27.42
4840	NASDAQ	SASR	Thu, Nov 12, 2015	28.73	28.83	27.97	27.99
4839	NASDAQ	SASR	Wed, Nov 11, 2015	28.99	29.12	28.60	28.79
4838	NASDAQ	SASR	Tue, Nov 10, 2015	29.11	29.33	28.94	29.04
4837	NASDAQ	SASR	Mon, Nov 9, 2015	29.26	29.38	28.62	28.82
4836	NASDAQ	SASR	Fri, Nov 6, 2015	28.40	29.28	28.40	29.26
4835	NASDAQ	SASR	Thu, Nov 5, 2015	28.13	28.75	28.13	28.58
4834	NASDAQ	SASR	Wed, Nov 4, 2015	27.93	28.22	27.80	28.13
4833	NASDAQ	SASR	Tue, Nov 3, 2015	28.06	28.34	27.94	27.95
4832	NASDAQ	SASR	Mon, Nov 2, 2015	27.60	28.17	27.41	28.03
4831	NASDAQ	SASR	Fri, Oct 30, 2015	28.52	28.55	27.47	27.50
4830	NASDAQ	SASR	Thu, Oct 29, 2015	28.76	28.85	28.37	28.63
4829	NASDAQ	SASR	Wed, Oct 28, 2015	27.34	28.68	27.34	28.68
4828	NASDAQ	SASR	Tue, Oct 27, 2015	27.95	28.06	27.12	27.40
4827	NASDAQ	SASR	Mon, Oct 26, 2015	27.71	28.16	27.65	28.03
4826	NASDAQ	SASR	Fri, Oct 23, 2015	27.54	28.08	27.39	27.85
4825	NASDAQ	SASR	Thu, Oct 22, 2015	25.96	27.55	25.76	27.24
4824	NASDAQ	SASR	Wed, Oct 21, 2015	27.37	27.48	26.84	26.99
4823	NASDAQ	SASR	Tue, Oct 20, 2015	26.97	27.33	26.89	27.22
4822	NASDAQ	SASR	Mon, Oct 19, 2015	26.69	27.09	26.69	26.99
4821	NASDAQ	SASR	Fri, Oct 16, 2015	27.10	27.18	26.62	26.88
4820	NASDAQ	SASR	Thu, Oct 15, 2015	26.19	27.07	26.13	26.99
4819	NASDAQ	SASR	Wed, Oct 14, 2015	27.07	27.07	26.03	26.17
4818	NASDAQ	SASR	Tue, Oct 13, 2015	26.69	27.03	26.49	26.63
4817	NASDAQ	SASR	Mon, Oct 12, 2015	26.66	27.09	26.57	26.89
4816	NASDAQ	SASR	Fri, Oct 9, 2015	26.82	26.92	26.52	26.68
4815	NASDAQ	SASR	Thu, Oct 8, 2015	26.47	26.83	26.45	26.76
4814	NASDAQ	SASR	Wed, Oct 7, 2015	26.32	26.49	26.12	26.49
4813	NASDAQ	SASR	Tue, Oct 6, 2015	26.10	26.48	25.82	26.15
4812	NASDAQ	SASR	Mon, Oct 5, 2015	25.81	26.28	25.81	26.21
4811	NASDAQ	SASR	Fri, Oct 2, 2015	25.86	25.86	24.84	25.58
4810	NASDAQ	SASR	Thu, Oct 1, 2015	26.21	26.39	25.74	26.14
4809	NASDAQ	SASR	Wed, Sep 30, 2015	26.42	26.79	26.11	26.18
4808	NASDAQ	SASR	Tue, Sep 29, 2015	26.21	26.46	26.11	26.20
4807	NASDAQ	SASR	Mon, Sep 28, 2015	26.01	26.37	25.85	26.22
4806	NASDAQ	SASR	Fri, Sep 25, 2015	26.66	26.74	26.02	26.07
4805	NASDAQ	SASR	Thu, Sep 24, 2015	25.71	26.39	25.71	26.33
4804	NASDAQ	SASR	Wed, Sep 23, 2015	25.94	26.20	25.50	25.99
4803	NASDAQ	SASR	Tue, Sep 22, 2015	25.79	26.06	25.67	25.87
4802	NASDAQ	SASR	Mon, Sep 21, 2015	25.90	26.25	25.80	25.98
4801	NASDAQ	SASR	Fri, Sep 18, 2015	25.42	25.82	25.34	25.75
4800	NASDAQ	SASR	Thu, Sep 17, 2015	26.07	26.65	25.77	25.87
4799	NASDAQ	SASR	Wed, Sep 16, 2015	26.39	26.39	25.99	26.14
4798	NASDAQ	SASR	Tue, Sep 15, 2015	26.03	26.65	25.96	26.34
4797	NASDAQ	SASR	Mon, Sep 14, 2015	25.95	26.20	25.87	25.91
4796	NASDAQ	SASR	Fri, Sep 11, 2015	25.64	25.99	25.64	25.94
4795	NASDAQ	SASR	Thu, Sep 10, 2015	25.50	26.00	25.50	25.87
4794	NASDAQ	SASR	Wed, Sep 9, 2015	26.25	26.37	25.49	25.49
4793	NASDAQ	SASR	Tue, Sep 8, 2015	25.92	26.09	25.69	26.01
4792	NASDAQ	SASR	Fri, Sep 4, 2015	25.09	25.67	25.09	25.52
4791	NASDAQ	SASR	Thu, Sep 3, 2015	25.77	25.98	25.49	25.49
4790	NASDAQ	SASR	Wed, Sep 2, 2015	25.41	25.70	25.15	25.70
4789	NASDAQ	SASR	Tue, Sep 1, 2015	25.19	25.44	24.87	25.04
4788	NASDAQ	SASR	Mon, Aug 31, 2015	25.67	25.81	25.50	25.67
4787	NASDAQ	SASR	Fri, Aug 28, 2015	25.43	25.97	25.37	25.61
4786	NASDAQ	SASR	Thu, Aug 27, 2015	25.79	26.00	25.22	25.67
4785	NASDAQ	SASR	Wed, Aug 26, 2015	24.76	25.62	24.68	25.51
4784	NASDAQ	SASR	Tue, Aug 25, 2015	25.92	25.92	24.45	24.62
4783	NASDAQ	SASR	Mon, Aug 24, 2015	25.19	26.35	24.04	24.98
4782	NASDAQ	SASR	Fri, Aug 21, 2015	26.04	26.90	25.57	26.24
4781	NASDAQ	SASR	Thu, Aug 20, 2015	27.09	27.19	26.56	26.58
4780	NASDAQ	SASR	Wed, Aug 19, 2015	27.25	27.56	26.76	27.12
4779	NASDAQ	SASR	Tue, Aug 18, 2015	27.43	28.49	26.94	27.12
4778	NASDAQ	SASR	Mon, Aug 17, 2015	27.01	27.70	26.94	27.46
4777	NASDAQ	SASR	Fri, Aug 14, 2015	26.52	27.23	26.52	27.18
4776	NASDAQ	SASR	Thu, Aug 13, 2015	26.70	26.80	26.40	26.58
4775	NASDAQ	SASR	Wed, Aug 12, 2015	26.41	26.72	26.06	26.65
4774	NASDAQ	SASR	Tue, Aug 11, 2015	26.43	26.84	26.28	26.72
4773	NASDAQ	SASR	Mon, Aug 10, 2015	26.52	27.00	26.51	26.55
4772	NASDAQ	SASR	Fri, Aug 7, 2015	26.75	27.12	26.40	26.63
4771	NASDAQ	SASR	Thu, Aug 6, 2015	27.27	27.40	26.83	26.92
4770	NASDAQ	SASR	Wed, Aug 5, 2015	27.26	27.83	27.12	27.31
4769	NASDAQ	SASR	Tue, Aug 4, 2015	27.39	27.73	27.09	27.23
4768	NASDAQ	SASR	Mon, Aug 3, 2015	27.33	27.58	26.96	27.26
4767	NASDAQ	SASR	Fri, Jul 31, 2015	27.18	27.60	27.03	27.34
4766	NASDAQ	SASR	Thu, Jul 30, 2015	26.92	27.32	26.88	27.27
4765	NASDAQ	SASR	Wed, Jul 29, 2015	27.26	27.35	26.88	27.05
4764	NASDAQ	SASR	Tue, Jul 28, 2015	27.46	27.46	26.94	27.19
4763	NASDAQ	SASR	Mon, Jul 27, 2015	27.14	27.52	27.14	27.40
4762	NASDAQ	SASR	Fri, Jul 24, 2015	27.61	27.73	27.37	27.37
4761	NASDAQ	SASR	Thu, Jul 23, 2015	28.28	28.42	27.65	27.71
4760	NASDAQ	SASR	Wed, Jul 22, 2015	28.08	28.60	28.08	28.38
4759	NASDAQ	SASR	Tue, Jul 21, 2015	28.26	28.62	27.97	28.06
4758	NASDAQ	SASR	Mon, Jul 20, 2015	28.31	28.42	28.12	28.31
4757	NASDAQ	SASR	Fri, Jul 17, 2015	28.69	28.69	28.08	28.45
4756	NASDAQ	SASR	Thu, Jul 16, 2015	28.49	28.81	27.85	28.54
4755	NASDAQ	SASR	Wed, Jul 15, 2015	28.67	28.87	28.47	28.66
4754	NASDAQ	SASR	Tue, Jul 14, 2015	28.36	28.63	28.22	28.54
4753	NASDAQ	SASR	Mon, Jul 13, 2015	28.42	28.67	28.31	28.51
4752	NASDAQ	SASR	Fri, Jul 10, 2015	28.21	28.66	28.21	28.36
4751	NASDAQ	SASR	Thu, Jul 9, 2015	28.25	28.31	27.48	28.00
4750	NASDAQ	SASR	Wed, Jul 8, 2015	27.68	27.99	27.68	27.90
4749	NASDAQ	SASR	Tue, Jul 7, 2015	28.02	28.02	27.57	27.85
4748	NASDAQ	SASR	Mon, Jul 6, 2015	27.55	28.11	27.63	27.98
4747	NASDAQ	SASR	Thu, Jul 2, 2015	28.33	28.38	27.83	27.83
4746	NASDAQ	SASR	Wed, Jul 1, 2015	28.13	28.44	28.09	28.35
4745	NASDAQ	SASR	Tue, Jun 30, 2015	27.97	28.19	27.77	27.98
4744	NASDAQ	SASR	Mon, Jun 29, 2015	28.05	28.30	27.59	27.66
4743	NASDAQ	SASR	Fri, Jun 26, 2015	28.30	28.50	27.96	28.21
4742	NASDAQ	SASR	Thu, Jun 25, 2015	28.27	28.31	27.83	28.15
4741	NASDAQ	SASR	Wed, Jun 24, 2015	28.53	28.62	27.91	28.07
4740	NASDAQ	SASR	Tue, Jun 23, 2015	28.13	28.76	28.13	28.75
4739	NASDAQ	SASR	Mon, Jun 22, 2015	27.95	28.28	27.79	28.24
4738	NASDAQ	SASR	Fri, Jun 19, 2015	27.11	27.79	27.11	27.76
4737	NASDAQ	SASR	Thu, Jun 18, 2015	27.05	27.48	26.82	27.24
4736	NASDAQ	SASR	Wed, Jun 17, 2015	27.58	27.58	26.91	26.92
4735	NASDAQ	SASR	Tue, Jun 16, 2015	27.22	27.53	27.01	27.43
4734	NASDAQ	SASR	Mon, Jun 15, 2015	27.01	27.39	26.81	27.18
4733	NASDAQ	SASR	Fri, Jun 12, 2015	27.40	27.40	26.81	27.25
4732	NASDAQ	SASR	Thu, Jun 11, 2015	27.62	27.62	26.68	27.35
4731	NASDAQ	SASR	Wed, Jun 10, 2015	27.13	27.91	27.12	27.50
4730	NASDAQ	SASR	Tue, Jun 9, 2015	26.87	27.12	26.47	26.91
4729	NASDAQ	SASR	Mon, Jun 8, 2015	27.00	27.03	26.70	26.77
4728	NASDAQ	SASR	Fri, Jun 5, 2015	26.72	27.19	26.55	27.11
4727	NASDAQ	SASR	Thu, Jun 4, 2015	26.59	26.67	26.31	26.62
4726	NASDAQ	SASR	Wed, Jun 3, 2015	26.54	27.10	26.46	26.85
4725	NASDAQ	SASR	Tue, Jun 2, 2015	25.89	26.74	25.80	26.40
4724	NASDAQ	SASR	Mon, Jun 1, 2015	26.29	26.57	25.67	26.09
4723	NASDAQ	SASR	Fri, May 29, 2015	26.55	26.55	25.90	26.14
4722	NASDAQ	SASR	Thu, May 28, 2015	26.28	26.57	26.11	26.52
4721	NASDAQ	SASR	Wed, May 27, 2015	25.93	26.38	25.72	26.28
4720	NASDAQ	SASR	Tue, May 26, 2015	26.10	26.88	25.59	25.83
4719	NASDAQ	SASR	Fri, May 22, 2015	26.42	26.61	26.06	26.27
4718	NASDAQ	SASR	Thu, May 21, 2015	26.68	26.84	26.33	26.38
4717	NASDAQ	SASR	Wed, May 20, 2015	26.80	26.80	26.46	26.59
4716	NASDAQ	SASR	Tue, May 19, 2015	26.50	26.73	26.21	26.54
4715	NASDAQ	SASR	Mon, May 18, 2015	25.80	26.60	25.80	26.46
4714	NASDAQ	SASR	Fri, May 15, 2015	26.28	26.28	25.76	25.91
4713	NASDAQ	SASR	Thu, May 14, 2015	26.24	26.32	25.96	26.25
4712	NASDAQ	SASR	Wed, May 13, 2015	26.20	26.37	25.87	26.00
4711	NASDAQ	SASR	Tue, May 12, 2015	26.16	26.29	25.80	26.26
4710	NASDAQ	SASR	Mon, May 11, 2015	26.11	26.52	26.11	26.18
4709	NASDAQ	SASR	Fri, May 8, 2015	26.44	26.52	26.07	26.34
4708	NASDAQ	SASR	Thu, May 7, 2015	26.13	26.36	25.92	26.01
4707	NASDAQ	SASR	Wed, May 6, 2015	26.22	26.38	25.87	26.25
4706	NASDAQ	SASR	Tue, May 5, 2015	26.25	26.54	25.95	26.17
4705	NASDAQ	SASR	Mon, May 4, 2015	26.19	26.43	26.10	26.25
4704	NASDAQ	SASR	Fri, May 1, 2015	26.15	26.29	25.90	26.00
4703	NASDAQ	SASR	Thu, Apr 30, 2015	26.31	26.46	26.01	26.06
4702	NASDAQ	SASR	Wed, Apr 29, 2015	26.75	26.94	26.44	26.47
4701	NASDAQ	SASR	Tue, Apr 28, 2015	26.54	27.01	26.43	26.92
4700	NASDAQ	SASR	Mon, Apr 27, 2015	26.49	26.75	26.14	26.45
4699	NASDAQ	SASR	Fri, Apr 24, 2015	26.51	26.59	26.28	26.38
4698	NASDAQ	SASR	Thu, Apr 23, 2015	26.28	26.47	26.25	26.44
4697	NASDAQ	SASR	Wed, Apr 22, 2015	26.29	26.50	26.10	26.41
4696	NASDAQ	SASR	Tue, Apr 21, 2015	26.72	26.72	26.15	26.27
4695	NASDAQ	SASR	Mon, Apr 20, 2015	26.62	26.75	26.46	26.54
4694	NASDAQ	SASR	Fri, Apr 17, 2015	26.25	26.97	26.04	26.40
4693	NASDAQ	SASR	Thu, Apr 16, 2015	26.50	27.29	25.84	26.74
4692	NASDAQ	SASR	Wed, Apr 15, 2015	26.18	26.50	26.11	26.31
4691	NASDAQ	SASR	Tue, Apr 14, 2015	26.06	26.18	25.74	26.02
4690	NASDAQ	SASR	Mon, Apr 13, 2015	25.81	26.28	25.77	26.01
4689	NASDAQ	SASR	Fri, Apr 10, 2015	26.05	26.14	25.68	25.85
4688	NASDAQ	SASR	Thu, Apr 9, 2015	25.91	26.16	25.58	25.88
4687	NASDAQ	SASR	Wed, Apr 8, 2015	25.71	26.18	25.66	26.04
4686	NASDAQ	SASR	Tue, Apr 7, 2015	26.15	26.29	25.78	25.80
4685	NASDAQ	SASR	Mon, Apr 6, 2015	26.05	26.39	25.63	26.20
4684	NASDAQ	SASR	Thu, Apr 2, 2015	26.12	26.52	25.69	26.25
4683	NASDAQ	SASR	Wed, Apr 1, 2015	26.01	26.69	25.94	26.65
4682	NASDAQ	SASR	Tue, Mar 31, 2015	26.09	26.33	25.88	26.23
4681	NASDAQ	SASR	Mon, Mar 30, 2015	25.86	26.47	25.86	26.25
4680	NASDAQ	SASR	Fri, Mar 27, 2015	26.00	26.05	25.58	25.81
4679	NASDAQ	SASR	Thu, Mar 26, 2015	26.10	26.30	25.92	25.99
4678	NASDAQ	SASR	Wed, Mar 25, 2015	26.50	26.50	26.01	26.11
4677	NASDAQ	SASR	Tue, Mar 24, 2015	26.41	26.50	26.01	26.41
4676	NASDAQ	SASR	Mon, Mar 23, 2015	26.36	26.74	26.35	26.41
4675	NASDAQ	SASR	Fri, Mar 20, 2015	26.50	26.67	26.35	26.50
4674	NASDAQ	SASR	Thu, Mar 19, 2015	26.04	26.38	25.85	26.31
4673	NASDAQ	SASR	Wed, Mar 18, 2015	26.03	26.35	25.99	26.20
4672	NASDAQ	SASR	Tue, Mar 17, 2015	26.03	26.32	25.88	26.11
4671	NASDAQ	SASR	Mon, Mar 16, 2015	26.34	26.36	25.92	26.10
4670	NASDAQ	SASR	Fri, Mar 13, 2015	26.31	26.34	25.62	26.14
4669	NASDAQ	SASR	Thu, Mar 12, 2015	26.01	26.46	25.85	26.26
4668	NASDAQ	SASR	Wed, Mar 11, 2015	25.56	25.87	25.43	25.74
4667	NASDAQ	SASR	Tue, Mar 10, 2015	25.47	25.72	25.27	25.45
4666	NASDAQ	SASR	Mon, Mar 9, 2015	25.61	25.92	25.44	25.69
4665	NASDAQ	SASR	Fri, Mar 6, 2015	25.25	26.12	25.25	25.52
4664	NASDAQ	SASR	Thu, Mar 5, 2015	25.43	25.73	25.17	25.48
4663	NASDAQ	SASR	Wed, Mar 4, 2015	25.76	25.79	25.38	25.46
4662	NASDAQ	SASR	Tue, Mar 3, 2015	25.84	26.13	25.80	25.90
4661	NASDAQ	SASR	Mon, Mar 2, 2015	25.82	26.10	25.75	26.00
4660	NASDAQ	SASR	Fri, Feb 27, 2015	25.97	26.03	25.68	25.78
4659	NASDAQ	SASR	Thu, Feb 26, 2015	25.85	26.20	25.85	25.96
4658	NASDAQ	SASR	Wed, Feb 25, 2015	26.14	26.26	25.81	25.86
4657	NASDAQ	SASR	Tue, Feb 24, 2015	25.82	26.15	25.82	26.14
4656	NASDAQ	SASR	Mon, Feb 23, 2015	25.77	25.90	25.44	25.76
4655	NASDAQ	SASR	Fri, Feb 20, 2015	25.94	26.05	25.49	25.94
4654	NASDAQ	SASR	Thu, Feb 19, 2015	25.83	26.12	25.68	25.89
4653	NASDAQ	SASR	Wed, Feb 18, 2015	26.00	26.00	25.59	25.83
4652	NASDAQ	SASR	Tue, Feb 17, 2015	25.93	25.99	25.69	25.88
4651	NASDAQ	SASR	Fri, Feb 13, 2015	25.96	26.15	25.58	25.85
4650	NASDAQ	SASR	Thu, Feb 12, 2015	25.56	26.15	25.50	26.03
4649	NASDAQ	SASR	Wed, Feb 11, 2015	25.24	25.62	25.03	25.31
4648	NASDAQ	SASR	Tue, Feb 10, 2015	25.46	25.60	25.11	25.37
4647	NASDAQ	SASR	Mon, Feb 9, 2015	25.65	26.04	24.82	25.21
4646	NASDAQ	SASR	Fri, Feb 6, 2015	25.47	26.12	25.28	25.98
4645	NASDAQ	SASR	Thu, Feb 5, 2015	25.28	25.50	25.17	25.48
4644	NASDAQ	SASR	Wed, Feb 4, 2015	24.89	25.37	24.89	25.04
4643	NASDAQ	SASR	Tue, Feb 3, 2015	25.13	25.69	25.08	25.09
4642	NASDAQ	SASR	Mon, Feb 2, 2015	24.87	25.10	24.63	25.10
4641	NASDAQ	SASR	Fri, Jan 30, 2015	25.46	25.58	24.72	24.73
4640	NASDAQ	SASR	Thu, Jan 29, 2015	24.95	25.76	24.95	25.73
4639	NASDAQ	SASR	Wed, Jan 28, 2015	24.97	24.97	24.56	24.82
4638	NASDAQ	SASR	Tue, Jan 27, 2015	24.44	24.85	24.44	24.77
4637	NASDAQ	SASR	Mon, Jan 26, 2015	24.58	25.02	24.26	24.78
4636	NASDAQ	SASR	Fri, Jan 23, 2015	25.42	25.47	24.30	24.56
4635	NASDAQ	SASR	Thu, Jan 22, 2015	25.03	25.60	24.82	25.45
4634	NASDAQ	SASR	Wed, Jan 21, 2015	24.86	25.26	24.43	24.70
4633	NASDAQ	SASR	Tue, Jan 20, 2015	25.25	25.27	24.66	24.96
4632	NASDAQ	SASR	Fri, Jan 16, 2015	24.87	25.31	24.87	25.24
4631	NASDAQ	SASR	Thu, Jan 15, 2015	25.04	25.24	24.45	24.98
4630	NASDAQ	SASR	Wed, Jan 14, 2015	25.03	25.19	24.87	25.00
4629	NASDAQ	SASR	Tue, Jan 13, 2015	25.42	25.60	24.95	25.33
4628	NASDAQ	SASR	Mon, Jan 12, 2015	25.00	25.23	24.85	25.13
4627	NASDAQ	SASR	Fri, Jan 9, 2015	25.62	25.62	25.00	25.04
4626	NASDAQ	SASR	Thu, Jan 8, 2015	25.52	25.84	25.19	25.64
4625	NASDAQ	SASR	Wed, Jan 7, 2015	25.17	25.31	24.95	25.26
4624	NASDAQ	SASR	Tue, Jan 6, 2015	25.31	25.48	24.75	25.00
4623	NASDAQ	SASR	Mon, Jan 5, 2015	25.27	25.65	25.20	25.25
4622	NASDAQ	SASR	Fri, Jan 2, 2015	26.22	26.22	25.10	25.51
4621	NASDAQ	SASR	Wed, Dec 31, 2014	25.98	26.35	25.93	26.08
4620	NASDAQ	SASR	Tue, Dec 30, 2014	26.00	26.34	25.89	25.95
4619	NASDAQ	SASR	Mon, Dec 29, 2014	26.00	26.38	25.88	26.14
4618	NASDAQ	SASR	Fri, Dec 26, 2014	25.52	26.05	25.43	25.91
4617	NASDAQ	SASR	Wed, Dec 24, 2014	25.47	25.50	25.20	25.45
4616	NASDAQ	SASR	Tue, Dec 23, 2014	25.50	25.51	25.18	25.35
4615	NASDAQ	SASR	Mon, Dec 22, 2014	25.29	25.48	25.29	25.48
4614	NASDAQ	SASR	Fri, Dec 19, 2014	25.30	25.41	25.16	25.31
4613	NASDAQ	SASR	Thu, Dec 18, 2014	25.42	25.42	25.12	25.38
4612	NASDAQ	SASR	Wed, Dec 17, 2014	24.24	25.32	24.09	25.16
4611	NASDAQ	SASR	Tue, Dec 16, 2014	23.54	24.43	23.54	24.26
4610	NASDAQ	SASR	Mon, Dec 15, 2014	24.14	24.34	23.55	23.66
4609	NASDAQ	SASR	Fri, Dec 12, 2014	24.11	24.56	23.89	24.04
4608	NASDAQ	SASR	Thu, Dec 11, 2014	24.47	24.70	24.30	24.47
4607	NASDAQ	SASR	Wed, Dec 10, 2014	25.09	25.09	24.27	24.27
4606	NASDAQ	SASR	Tue, Dec 9, 2014	23.98	25.29	23.98	25.27
4605	NASDAQ	SASR	Mon, Dec 8, 2014	24.31	24.94	24.03	24.30
4604	NASDAQ	SASR	Fri, Dec 5, 2014	23.98	24.74	23.98	24.36
4603	NASDAQ	SASR	Thu, Dec 4, 2014	24.12	24.20	23.68	23.94
4602	NASDAQ	SASR	Wed, Dec 3, 2014	23.90	24.35	23.51	24.10
4601	NASDAQ	SASR	Tue, Dec 2, 2014	23.47	24.11	23.42	23.94
4600	NASDAQ	SASR	Mon, Dec 1, 2014	23.79	23.87	23.25	23.47
4599	NASDAQ	SASR	Fri, Nov 28, 2014	24.61	24.61	23.73	23.77
4598	NASDAQ	SASR	Wed, Nov 26, 2014	24.48	24.58	24.16	24.51
4597	NASDAQ	SASR	Tue, Nov 25, 2014	24.64	24.64	24.45	24.48
4596	NASDAQ	SASR	Mon, Nov 24, 2014	24.07	24.75	23.88	24.67
4595	NASDAQ	SASR	Fri, Nov 21, 2014	24.58	24.72	23.91	24.08
4594	NASDAQ	SASR	Thu, Nov 20, 2014	24.14	24.50	23.91	24.22
4593	NASDAQ	SASR	Wed, Nov 19, 2014	24.94	24.94	23.97	24.30
4592	NASDAQ	SASR	Tue, Nov 18, 2014	24.70	24.92	24.61	24.80
4591	NASDAQ	SASR	Mon, Nov 17, 2014	24.89	24.95	24.60	24.61
4590	NASDAQ	SASR	Fri, Nov 14, 2014	25.30	25.32	25.04	25.05
4589	NASDAQ	SASR	Thu, Nov 13, 2014	25.42	25.48	25.13	25.48
4588	NASDAQ	SASR	Wed, Nov 12, 2014	25.09	25.42	25.09	25.40
4587	NASDAQ	SASR	Tue, Nov 11, 2014	25.63	25.63	25.11	25.29
4586	NASDAQ	SASR	Mon, Nov 10, 2014	25.46	25.79	25.26	25.71
4585	NASDAQ	SASR	Fri, Nov 7, 2014	25.42	25.47	25.22	25.40
4584	NASDAQ	SASR	Thu, Nov 6, 2014	25.70	25.79	25.33	25.74
4583	NASDAQ	SASR	Wed, Nov 5, 2014	25.64	25.81	25.22	25.67
4582	NASDAQ	SASR	Tue, Nov 4, 2014	25.33	25.56	25.23	25.37
4581	NASDAQ	SASR	Mon, Nov 3, 2014	25.95	25.95	25.32	25.50
4580	NASDAQ	SASR	Fri, Oct 31, 2014	25.70	26.22	25.12	25.80
4579	NASDAQ	SASR	Thu, Oct 30, 2014	24.66	25.54	24.06	25.12
4578	NASDAQ	SASR	Wed, Oct 29, 2014	24.64	24.96	24.37	24.77
4577	NASDAQ	SASR	Tue, Oct 28, 2014	23.63	24.55	23.46	24.48
4576	NASDAQ	SASR	Mon, Oct 27, 2014	23.02	23.49	22.81	23.43
4575	NASDAQ	SASR	Fri, Oct 24, 2014	23.35	23.46	23.00	23.14
4574	NASDAQ	SASR	Thu, Oct 23, 2014	22.88	23.48	22.84	23.30
4573	NASDAQ	SASR	Wed, Oct 22, 2014	23.43	23.48	22.64	22.73
4572	NASDAQ	SASR	Tue, Oct 21, 2014	23.06	23.50	23.06	23.47
4571	NASDAQ	SASR	Mon, Oct 20, 2014	23.25	23.36	22.90	23.00
4570	NASDAQ	SASR	Fri, Oct 17, 2014	24.09	24.09	23.25	23.27
4569	NASDAQ	SASR	Thu, Oct 16, 2014	23.39	24.10	23.38	23.55
4568	NASDAQ	SASR	Wed, Oct 15, 2014	23.66	24.03	23.41	23.71
4567	NASDAQ	SASR	Tue, Oct 14, 2014	23.91	24.23	23.91	24.13
4566	NASDAQ	SASR	Mon, Oct 13, 2014	22.89	23.90	22.82	23.57
4565	NASDAQ	SASR	Fri, Oct 10, 2014	22.63	23.29	22.59	22.84
4564	NASDAQ	SASR	Thu, Oct 9, 2014	23.48	23.48	22.71	22.76
4563	NASDAQ	SASR	Wed, Oct 8, 2014	22.57	23.53	22.57	23.43
4562	NASDAQ	SASR	Tue, Oct 7, 2014	22.95	23.31	22.56	22.67
4561	NASDAQ	SASR	Mon, Oct 6, 2014	23.13	23.40	22.95	22.97
4560	NASDAQ	SASR	Fri, Oct 3, 2014	23.38	23.56	23.04	23.13
4559	NASDAQ	SASR	Thu, Oct 2, 2014	23.26	23.37	22.95	23.09
4558	NASDAQ	SASR	Wed, Oct 1, 2014	22.85	23.58	22.63	22.89
4557	NASDAQ	SASR	Tue, Sep 30, 2014	23.17	23.19	22.88	22.89
4556	NASDAQ	SASR	Mon, Sep 29, 2014	22.83	23.21	22.75	23.15
4555	NASDAQ	SASR	Fri, Sep 26, 2014	23.05	23.19	22.89	23.17
4554	NASDAQ	SASR	Thu, Sep 25, 2014	23.19	23.68	22.89	23.05
4553	NASDAQ	SASR	Wed, Sep 24, 2014	23.27	23.69	22.80	23.30
4552	NASDAQ	SASR	Tue, Sep 23, 2014	23.53	23.57	23.10	23.15
4551	NASDAQ	SASR	Mon, Sep 22, 2014	23.81	23.81	23.38	23.58
4550	NASDAQ	SASR	Fri, Sep 19, 2014	24.18	24.34	23.80	23.86
4549	NASDAQ	SASR	Thu, Sep 18, 2014	23.98	24.33	23.85	24.09
4548	NASDAQ	SASR	Wed, Sep 17, 2014	23.92	24.10	23.85	23.92
4547	NASDAQ	SASR	Tue, Sep 16, 2014	23.88	24.03	23.85	23.86
4546	NASDAQ	SASR	Mon, Sep 15, 2014	24.08	24.05	23.85	23.99
4545	NASDAQ	SASR	Fri, Sep 12, 2014	24.62	24.62	23.84	24.11
4544	NASDAQ	SASR	Thu, Sep 11, 2014	23.98	24.75	23.98	24.55
4543	NASDAQ	SASR	Wed, Sep 10, 2014	23.95	24.31	23.95	24.23
4542	NASDAQ	SASR	Tue, Sep 9, 2014	24.33	24.33	23.98	24.00
4541	NASDAQ	SASR	Mon, Sep 8, 2014	24.41	24.45	24.13	24.44
4540	NASDAQ	SASR	Fri, Sep 5, 2014	24.21	24.57	24.10	24.46
4539	NASDAQ	SASR	Thu, Sep 4, 2014	24.23	24.68	24.19	24.35
4538	NASDAQ	SASR	Wed, Sep 3, 2014	25.03	25.03	24.15	24.21
4537	NASDAQ	SASR	Tue, Sep 2, 2014	24.16	25.10	24.11	24.98
4536	NASDAQ	SASR	Fri, Aug 29, 2014	23.93	24.31	23.78	24.17
4535	NASDAQ	SASR	Thu, Aug 28, 2014	23.74	24.14	23.74	23.93
4534	NASDAQ	SASR	Wed, Aug 27, 2014	24.12	24.06	23.69	23.92
4533	NASDAQ	SASR	Tue, Aug 26, 2014	23.91	24.18	23.91	24.10
4532	NASDAQ	SASR	Mon, Aug 25, 2014	24.12	24.15	23.75	23.91
4531	NASDAQ	SASR	Fri, Aug 22, 2014	23.84	24.17	23.82	24.03
4530	NASDAQ	SASR	Thu, Aug 21, 2014	23.50	24.02	23.25	23.93
4529	NASDAQ	SASR	Wed, Aug 20, 2014	23.81	23.91	23.35	23.53
4528	NASDAQ	SASR	Tue, Aug 19, 2014	23.81	24.03	23.40	23.78
4527	NASDAQ	SASR	Mon, Aug 18, 2014	23.80	24.01	23.53	23.87
4526	NASDAQ	SASR	Fri, Aug 15, 2014	23.92	23.92	22.91	23.43
4525	NASDAQ	SASR	Thu, Aug 14, 2014	23.53	23.77	23.51	23.59
4524	NASDAQ	SASR	Wed, Aug 13, 2014	23.25	23.56	23.24	23.55
4523	NASDAQ	SASR	Tue, Aug 12, 2014	23.30	23.57	23.15	23.25
4522	NASDAQ	SASR	Mon, Aug 11, 2014	23.28	23.85	23.25	23.52
4521	NASDAQ	SASR	Fri, Aug 8, 2014	23.39	23.62	23.22	23.40
4520	NASDAQ	SASR	Thu, Aug 7, 2014	23.78	23.87	23.25	23.41
4519	NASDAQ	SASR	Wed, Aug 6, 2014	23.38	24.10	23.38	23.82
4518	NASDAQ	SASR	Tue, Aug 5, 2014	23.30	23.88	23.30	23.54
4517	NASDAQ	SASR	Mon, Aug 4, 2014	23.36	23.72	23.11	23.54
4516	NASDAQ	SASR	Fri, Aug 1, 2014	23.52	23.86	23.11	23.27
4515	NASDAQ	SASR	Thu, Jul 31, 2014	22.96	23.67	22.96	23.41
4514	NASDAQ	SASR	Wed, Jul 30, 2014	23.76	23.76	23.23	23.34
4513	NASDAQ	SASR	Tue, Jul 29, 2014	23.62	23.70	23.37	23.48
4512	NASDAQ	SASR	Mon, Jul 28, 2014	23.80	24.30	23.27	23.58
4511	NASDAQ	SASR	Fri, Jul 25, 2014	24.17	24.17	23.73	23.81
4510	NASDAQ	SASR	Thu, Jul 24, 2014	24.02	24.73	24.00	24.15
4509	NASDAQ	SASR	Wed, Jul 23, 2014	24.23	24.31	24.01	24.25
4508	NASDAQ	SASR	Tue, Jul 22, 2014	24.45	24.68	24.21	24.23
4507	NASDAQ	SASR	Mon, Jul 21, 2014	23.82	24.61	23.82	24.24
4506	NASDAQ	SASR	Fri, Jul 18, 2014	22.80	24.73	22.80	24.08
4505	NASDAQ	SASR	Thu, Jul 17, 2014	23.04	23.40	22.55	22.68
4504	NASDAQ	SASR	Wed, Jul 16, 2014	23.93	23.93	23.32	23.45
4503	NASDAQ	SASR	Tue, Jul 15, 2014	23.55	23.92	23.33	23.67
4502	NASDAQ	SASR	Mon, Jul 14, 2014	24.08	24.18	23.54	23.66
4501	NASDAQ	SASR	Fri, Jul 11, 2014	23.79	23.98	23.51	23.73
4500	NASDAQ	SASR	Thu, Jul 10, 2014	23.85	24.15	23.68	23.91
4499	NASDAQ	SASR	Wed, Jul 9, 2014	24.76	24.87	24.19	24.27
4498	NASDAQ	SASR	Tue, Jul 8, 2014	24.89	24.89	24.40	24.58
4497	NASDAQ	SASR	Mon, Jul 7, 2014	25.37	25.37	24.80	24.86
4496	NASDAQ	SASR	Thu, Jul 3, 2014	25.26	25.56	25.18	25.56
4495	NASDAQ	SASR	Wed, Jul 2, 2014	25.20	25.34	24.97	25.04
4494	NASDAQ	SASR	Tue, Jul 1, 2014	25.08	25.73	25.08	25.23
4493	NASDAQ	SASR	Mon, Jun 30, 2014	24.72	25.15	24.58	24.91
4492	NASDAQ	SASR	Fri, Jun 27, 2014	24.40	25.07	24.16	24.89
4491	NASDAQ	SASR	Thu, Jun 26, 2014	24.73	25.20	24.43	24.64
4490	NASDAQ	SASR	Wed, Jun 25, 2014	24.11	25.02	24.11	24.87
4489	NASDAQ	SASR	Tue, Jun 24, 2014	24.09	24.53	24.03	24.36
4488	NASDAQ	SASR	Mon, Jun 23, 2014	24.71	24.71	23.87	23.97
4487	NASDAQ	SASR	Fri, Jun 20, 2014	24.53	24.64	24.30	24.59
4486	NASDAQ	SASR	Thu, Jun 19, 2014	24.67	24.74	24.14	24.32
4485	NASDAQ	SASR	Wed, Jun 18, 2014	24.36	24.82	24.05	24.65
4484	NASDAQ	SASR	Tue, Jun 17, 2014	23.99	24.59	23.94	24.41
4483	NASDAQ	SASR	Mon, Jun 16, 2014	24.08	24.08	23.78	23.92
4482	NASDAQ	SASR	Fri, Jun 13, 2014	24.59	24.85	24.02	24.15
4481	NASDAQ	SASR	Thu, Jun 12, 2014	24.46	24.54	24.09	24.42
4480	NASDAQ	SASR	Wed, Jun 11, 2014	24.93	25.05	24.33	24.58
4479	NASDAQ	SASR	Tue, Jun 10, 2014	25.12	25.38	24.89	25.10
4478	NASDAQ	SASR	Mon, Jun 9, 2014	24.84	25.47	24.84	25.29
4477	NASDAQ	SASR	Fri, Jun 6, 2014	24.71	25.28	24.50	24.86
4476	NASDAQ	SASR	Thu, Jun 5, 2014	23.53	24.49	23.25	24.49
4475	NASDAQ	SASR	Wed, Jun 4, 2014	23.45	23.72	23.38	23.54
4474	NASDAQ	SASR	Tue, Jun 3, 2014	23.45	23.96	23.36	23.57
4473	NASDAQ	SASR	Mon, Jun 2, 2014	23.84	24.07	23.25	23.67
4472	NASDAQ	SASR	Fri, May 30, 2014	23.92	24.02	23.62	23.71
4471	NASDAQ	SASR	Thu, May 29, 2014	24.05	24.05	23.68	23.81
4470	NASDAQ	SASR	Wed, May 28, 2014	24.20	24.20	23.55	23.88
4469	NASDAQ	SASR	Tue, May 27, 2014	23.75	24.44	23.72	24.23
4468	NASDAQ	SASR	Fri, May 23, 2014	23.29	23.65	23.20	23.58
4467	NASDAQ	SASR	Thu, May 22, 2014	23.18	23.52	23.11	23.25
4466	NASDAQ	SASR	Wed, May 21, 2014	23.29	23.63	23.03	23.20
4465	NASDAQ	SASR	Tue, May 20, 2014	23.29	23.30	22.72	23.03
4464	NASDAQ	SASR	Mon, May 19, 2014	23.08	23.54	23.08	23.52
4463	NASDAQ	SASR	Fri, May 16, 2014	22.80	23.12	22.58	23.08
4462	NASDAQ	SASR	Thu, May 15, 2014	22.78	22.91	22.41	22.84
4461	NASDAQ	SASR	Wed, May 14, 2014	23.87	23.87	22.94	22.99
4460	NASDAQ	SASR	Tue, May 13, 2014	24.55	24.69	23.88	23.96
4459	NASDAQ	SASR	Mon, May 12, 2014	23.96	24.76	24.02	24.69
4458	NASDAQ	SASR	Fri, May 9, 2014	23.40	23.96	23.30	23.94
4457	NASDAQ	SASR	Thu, May 8, 2014	23.57	23.86	23.40	23.40
4456	NASDAQ	SASR	Wed, May 7, 2014	23.18	23.93	22.92	23.58
4455	NASDAQ	SASR	Tue, May 6, 2014	23.41	23.57	23.05	23.17
4454	NASDAQ	SASR	Mon, May 5, 2014	23.40	23.59	23.31	23.44
4453	NASDAQ	SASR	Fri, May 2, 2014	23.76	24.25	23.48	23.64
4452	NASDAQ	SASR	Thu, May 1, 2014	23.91	24.26	23.40	23.73
4451	NASDAQ	SASR	Wed, Apr 30, 2014	23.87	24.23	23.51	24.05
4450	NASDAQ	SASR	Tue, Apr 29, 2014	24.72	24.81	23.90	24.03
4449	NASDAQ	SASR	Mon, Apr 28, 2014	24.60	24.92	24.13	24.49
4448	NASDAQ	SASR	Fri, Apr 25, 2014	24.65	24.90	24.36	24.52
4447	NASDAQ	SASR	Thu, Apr 24, 2014	25.50	25.50	24.77	24.82
4446	NASDAQ	SASR	Wed, Apr 23, 2014	25.14	25.47	25.02	25.29
4445	NASDAQ	SASR	Tue, Apr 22, 2014	24.61	25.44	24.57	25.13
4444	NASDAQ	SASR	Mon, Apr 21, 2014	24.39	24.72	23.81	24.65
4443	NASDAQ	SASR	Thu, Apr 17, 2014	24.33	24.71	24.01	24.44
4442	NASDAQ	SASR	Wed, Apr 16, 2014	23.82	24.29	23.79	24.16
4441	NASDAQ	SASR	Tue, Apr 15, 2014	23.65	23.90	23.05	23.54
4440	NASDAQ	SASR	Mon, Apr 14, 2014	23.67	23.67	23.30	23.60
4439	NASDAQ	SASR	Fri, Apr 11, 2014	23.15	23.61	23.10	23.34
4438	NASDAQ	SASR	Thu, Apr 10, 2014	24.45	24.46	23.20	23.40
4437	NASDAQ	SASR	Wed, Apr 9, 2014	24.50	24.50	24.04	24.42
4436	NASDAQ	SASR	Tue, Apr 8, 2014	24.50	24.90	24.17	24.35
4435	NASDAQ	SASR	Mon, Apr 7, 2014	24.60	24.68	24.25	24.52
4434	NASDAQ	SASR	Fri, Apr 4, 2014	25.74	25.74	24.54	24.78
4433	NASDAQ	SASR	Thu, Apr 3, 2014	25.63	25.99	25.09	25.49
4432	NASDAQ	SASR	Wed, Apr 2, 2014	25.67	25.72	25.19	25.63
4431	NASDAQ	SASR	Tue, Apr 1, 2014	25.09	25.80	24.77	25.68
4430	NASDAQ	SASR	Mon, Mar 31, 2014	24.54	25.18	24.54	24.98
4429	NASDAQ	SASR	Fri, Mar 28, 2014	24.51	25.24	24.24	24.42
4428	NASDAQ	SASR	Thu, Mar 27, 2014	25.01	25.01	24.45	24.54
4427	NASDAQ	SASR	Wed, Mar 26, 2014	25.78	25.78	24.99	25.07
4426	NASDAQ	SASR	Tue, Mar 25, 2014	26.07	26.07	25.57	25.67
4425	NASDAQ	SASR	Mon, Mar 24, 2014	25.87	26.20	25.55	25.83
4424	NASDAQ	SASR	Fri, Mar 21, 2014	25.65	26.11	25.55	25.80
4423	NASDAQ	SASR	Thu, Mar 20, 2014	24.85	25.51	24.85	25.47
4422	NASDAQ	SASR	Wed, Mar 19, 2014	25.10	25.36	24.81	24.89
4421	NASDAQ	SASR	Tue, Mar 18, 2014	24.87	25.19	24.55	25.16
4420	NASDAQ	SASR	Mon, Mar 17, 2014	25.08	25.27	24.74	24.79
4419	NASDAQ	SASR	Fri, Mar 14, 2014	24.71	25.15	24.71	24.95
4418	NASDAQ	SASR	Thu, Mar 13, 2014	25.17	25.17	24.70	24.87
4417	NASDAQ	SASR	Wed, Mar 12, 2014	24.70	25.38	24.70	25.03
4416	NASDAQ	SASR	Tue, Mar 11, 2014	24.99	25.08	24.60	24.85
4415	NASDAQ	SASR	Mon, Mar 10, 2014	24.65	25.08	24.60	25.04
4414	NASDAQ	SASR	Fri, Mar 7, 2014	24.97	25.06	24.01	24.78
4413	NASDAQ	SASR	Thu, Mar 6, 2014	24.73	24.89	24.58	24.73
4412	NASDAQ	SASR	Wed, Mar 5, 2014	24.75	25.02	24.51	24.75
4411	NASDAQ	SASR	Tue, Mar 4, 2014	24.07	25.40	23.46	24.88
4410	NASDAQ	SASR	Mon, Mar 3, 2014	23.64	23.73	23.11	23.70
4409	NASDAQ	SASR	Fri, Feb 28, 2014	23.62	24.16	23.62	23.73
4408	NASDAQ	SASR	Thu, Feb 27, 2014	23.47	23.68	23.32	23.60
4407	NASDAQ	SASR	Wed, Feb 26, 2014	23.47	23.65	23.37	23.58
4406	NASDAQ	SASR	Tue, Feb 25, 2014	23.57	23.66	23.23	23.38
4405	NASDAQ	SASR	Mon, Feb 24, 2014	23.29	23.98	23.29	23.63
4404	NASDAQ	SASR	Fri, Feb 21, 2014	23.22	23.62	23.11	23.33
4403	NASDAQ	SASR	Thu, Feb 20, 2014	22.54	23.31	22.54	23.12
4402	NASDAQ	SASR	Wed, Feb 19, 2014	23.47	23.52	22.53	22.53
4401	NASDAQ	SASR	Tue, Feb 18, 2014	23.30	24.00	23.28	23.44
4400	NASDAQ	SASR	Fri, Feb 14, 2014	23.27	23.44	22.90	23.30
4399	NASDAQ	SASR	Thu, Feb 13, 2014	23.30	23.38	22.99	23.27
4398	NASDAQ	SASR	Wed, Feb 12, 2014	23.66	23.95	23.29	23.47
4397	NASDAQ	SASR	Tue, Feb 11, 2014	23.40	23.87	23.09	23.71
4396	NASDAQ	SASR	Mon, Feb 10, 2014	23.33	23.42	22.64	23.32
4395	NASDAQ	SASR	Fri, Feb 7, 2014	23.41	23.52	22.96	23.44
4394	NASDAQ	SASR	Thu, Feb 6, 2014	23.26	23.47	22.88	23.28
4393	NASDAQ	SASR	Wed, Feb 5, 2014	23.91	24.31	22.99	23.16
4392	NASDAQ	SASR	Tue, Feb 4, 2014	24.08	24.27	23.72	23.97
4391	NASDAQ	SASR	Mon, Feb 3, 2014	24.77	25.27	23.89	24.00
4390	NASDAQ	SASR	Fri, Jan 31, 2014	24.81	25.08	24.33	24.97
4389	NASDAQ	SASR	Thu, Jan 30, 2014	25.33	25.62	24.13	25.32
4388	NASDAQ	SASR	Wed, Jan 29, 2014	25.52	25.86	24.82	25.04
4387	NASDAQ	SASR	Tue, Jan 28, 2014	25.90	25.90	25.40	25.86
4386	NASDAQ	SASR	Mon, Jan 27, 2014	25.91	27.16	25.30	25.92
4385	NASDAQ	SASR	Fri, Jan 24, 2014	26.55	26.87	25.61	25.90
4384	NASDAQ	SASR	Thu, Jan 23, 2014	27.38	27.56	26.47	26.74
4383	NASDAQ	SASR	Wed, Jan 22, 2014	28.06	28.06	27.41	27.58
4382	NASDAQ	SASR	Tue, Jan 21, 2014	27.63	28.08	27.50	27.92
4381	NASDAQ	SASR	Fri, Jan 17, 2014	27.16	27.72	27.16	27.54
4380	NASDAQ	SASR	Thu, Jan 16, 2014	27.74	27.77	27.05	27.26
4379	NASDAQ	SASR	Wed, Jan 15, 2014	27.81	28.07	27.50	27.74
4378	NASDAQ	SASR	Tue, Jan 14, 2014	27.48	27.91	27.28	27.66
4377	NASDAQ	SASR	Mon, Jan 13, 2014	27.90	28.09	26.99	27.42
4376	NASDAQ	SASR	Fri, Jan 10, 2014	28.14	28.14	27.72	27.99
4375	NASDAQ	SASR	Thu, Jan 9, 2014	28.04	28.10	27.55	28.09
4374	NASDAQ	SASR	Wed, Jan 8, 2014	27.98	28.23	27.47	27.86
4373	NASDAQ	SASR	Tue, Jan 7, 2014	27.74	28.20	27.53	27.94
4372	NASDAQ	SASR	Mon, Jan 6, 2014	28.28	28.35	27.58	27.61
4371	NASDAQ	SASR	Fri, Jan 3, 2014	27.83	28.64	27.74	28.09
4370	NASDAQ	SASR	Thu, Jan 2, 2014	27.99	28.05	27.65	27.81
4369	NASDAQ	SASR	Tue, Dec 31, 2013	28.35	28.68	28.11	28.19
4368	NASDAQ	SASR	Mon, Dec 30, 2013	28.49	28.65	28.12	28.28
4367	NASDAQ	SASR	Fri, Dec 27, 2013	28.67	28.70	27.54	28.59
4366	NASDAQ	SASR	Thu, Dec 26, 2013	29.00	29.00	28.53	28.55
4365	NASDAQ	SASR	Tue, Dec 24, 2013	28.68	29.00	28.68	28.82
4364	NASDAQ	SASR	Mon, Dec 23, 2013	28.50	28.99	28.27	28.74
4363	NASDAQ	SASR	Fri, Dec 20, 2013	27.60	28.90	27.60	28.30
4362	NASDAQ	SASR	Thu, Dec 19, 2013	28.05	28.05	27.32	27.47
4361	NASDAQ	SASR	Wed, Dec 18, 2013	27.86	28.85	27.35	28.11
4360	NASDAQ	SASR	Tue, Dec 17, 2013	28.31	28.32	27.57	27.74
4359	NASDAQ	SASR	Mon, Dec 16, 2013	27.55	28.43	27.34	28.29
4358	NASDAQ	SASR	Fri, Dec 13, 2013	27.50	27.93	27.15	27.52
4357	NASDAQ	SASR	Thu, Dec 12, 2013	27.64	27.79	27.42	27.50
4356	NASDAQ	SASR	Wed, Dec 11, 2013	28.20	28.40	27.45	27.62
4355	NASDAQ	SASR	Tue, Dec 10, 2013	28.65	28.76	28.06	28.11
4354	NASDAQ	SASR	Mon, Dec 9, 2013	29.14	29.23	28.51	28.78
4353	NASDAQ	SASR	Fri, Dec 6, 2013	28.49	29.37	27.94	29.09
4352	NASDAQ	SASR	Thu, Dec 5, 2013	28.04	28.36	27.58	28.18
4351	NASDAQ	SASR	Wed, Dec 4, 2013	28.02	28.69	27.80	27.98
4350	NASDAQ	SASR	Tue, Dec 3, 2013	28.06	28.50	27.88	28.16
4349	NASDAQ	SASR	Mon, Dec 2, 2013	29.08	29.08	28.14	28.17
4348	NASDAQ	SASR	Fri, Nov 29, 2013	29.16	29.40	28.72	29.18
4347	NASDAQ	SASR	Wed, Nov 27, 2013	28.95	29.27	28.55	28.96
4346	NASDAQ	SASR	Tue, Nov 26, 2013	29.18	29.25	28.85	28.93
4345	NASDAQ	SASR	Mon, Nov 25, 2013	28.35	29.45	28.35	29.06
4344	NASDAQ	SASR	Fri, Nov 22, 2013	27.72	28.28	27.20	28.21
4343	NASDAQ	SASR	Thu, Nov 21, 2013	26.91	27.73	26.78	27.63
4342	NASDAQ	SASR	Wed, Nov 20, 2013	26.66	26.91	26.28	26.70
4341	NASDAQ	SASR	Tue, Nov 19, 2013	26.11	26.73	26.06	26.46
4340	NASDAQ	SASR	Mon, Nov 18, 2013	25.78	26.31	25.21	26.17
4339	NASDAQ	SASR	Fri, Nov 15, 2013	25.88	26.03	25.53	25.62
4338	NASDAQ	SASR	Thu, Nov 14, 2013	25.95	26.08	25.52	25.92
4337	NASDAQ	SASR	Wed, Nov 13, 2013	25.56	25.95	25.05	25.89
4336	NASDAQ	SASR	Tue, Nov 12, 2013	25.55	25.79	25.35	25.68
4335	NASDAQ	SASR	Mon, Nov 11, 2013	25.40	25.57	25.20	25.52
4334	NASDAQ	SASR	Fri, Nov 8, 2013	24.57	25.53	24.38	25.40
4333	NASDAQ	SASR	Thu, Nov 7, 2013	25.05	25.17	24.60	24.71
4332	NASDAQ	SASR	Wed, Nov 6, 2013	25.05	25.13	24.78	25.00
4331	NASDAQ	SASR	Tue, Nov 5, 2013	24.57	25.10	24.43	24.83
4330	NASDAQ	SASR	Mon, Nov 4, 2013	24.54	24.80	24.28	24.62
4329	NASDAQ	SASR	Fri, Nov 1, 2013	24.41	24.99	23.97	24.53
4328	NASDAQ	SASR	Thu, Oct 31, 2013	24.69	25.23	24.39	24.49
4327	NASDAQ	SASR	Wed, Oct 30, 2013	24.86	25.35	24.70	24.75
4326	NASDAQ	SASR	Tue, Oct 29, 2013	24.89	24.99	24.66	24.78
4325	NASDAQ	SASR	Mon, Oct 28, 2013	24.52	24.91	24.36	24.75
4324	NASDAQ	SASR	Fri, Oct 25, 2013	24.57	24.68	24.24	24.52
4323	NASDAQ	SASR	Thu, Oct 24, 2013	24.64	24.85	24.39	24.44
4322	NASDAQ	SASR	Wed, Oct 23, 2013	24.55	24.83	24.42	24.61
4321	NASDAQ	SASR	Tue, Oct 22, 2013	24.70	25.00	24.58	24.64
4320	NASDAQ	SASR	Mon, Oct 21, 2013	24.73	24.89	24.50	24.65
4319	NASDAQ	SASR	Fri, Oct 18, 2013	24.97	24.98	24.25	24.78
4318	NASDAQ	SASR	Thu, Oct 17, 2013	24.26	24.75	24.25	24.54
4317	NASDAQ	SASR	Wed, Oct 16, 2013	24.43	24.50	23.96	24.29
4316	NASDAQ	SASR	Tue, Oct 15, 2013	24.45	24.78	24.18	24.20
4315	NASDAQ	SASR	Mon, Oct 14, 2013	24.25	24.76	24.24	24.55
4314	NASDAQ	SASR	Fri, Oct 11, 2013	23.75	24.44	23.69	24.44
4313	NASDAQ	SASR	Thu, Oct 10, 2013	23.53	23.95	23.30	23.88
4312	NASDAQ	SASR	Wed, Oct 9, 2013	23.20	23.42	23.06	23.23
4311	NASDAQ	SASR	Tue, Oct 8, 2013	23.08	23.30	23.03	23.06
4310	NASDAQ	SASR	Mon, Oct 7, 2013	23.05	23.36	23.01	23.01
4309	NASDAQ	SASR	Fri, Oct 4, 2013	23.15	23.40	22.97	23.21
4308	NASDAQ	SASR	Thu, Oct 3, 2013	23.16	23.36	23.02	23.21
4307	NASDAQ	SASR	Wed, Oct 2, 2013	23.09	23.58	22.96	23.22
4306	NASDAQ	SASR	Tue, Oct 1, 2013	23.27	23.53	22.91	23.21
4305	NASDAQ	SASR	Mon, Sep 30, 2013	23.05	23.50	22.74	23.24
4304	NASDAQ	SASR	Fri, Sep 27, 2013	23.14	23.50	23.08	23.30
4303	NASDAQ	SASR	Thu, Sep 26, 2013	23.50	23.50	23.19	23.33
4302	NASDAQ	SASR	Wed, Sep 25, 2013	23.46	23.60	23.02	23.47
4301	NASDAQ	SASR	Tue, Sep 24, 2013	23.50	23.55	23.44	23.49
4300	NASDAQ	SASR	Mon, Sep 23, 2013	23.26	23.50	23.15	23.49
4299	NASDAQ	SASR	Fri, Sep 20, 2013	23.20	23.43	23.14	23.35
4298	NASDAQ	SASR	Thu, Sep 19, 2013	23.12	23.25	22.92	23.19
4297	NASDAQ	SASR	Wed, Sep 18, 2013	23.02	23.22	22.72	23.12
4296	NASDAQ	SASR	Tue, Sep 17, 2013	22.83	23.18	22.83	23.05
4295	NASDAQ	SASR	Mon, Sep 16, 2013	23.04	23.05	22.64	22.81
4294	NASDAQ	SASR	Fri, Sep 13, 2013	23.00	23.06	22.96	23.00
4293	NASDAQ	SASR	Thu, Sep 12, 2013	23.00	23.10	22.91	22.99
4292	NASDAQ	SASR	Wed, Sep 11, 2013	23.07	23.10	22.95	23.01
4291	NASDAQ	SASR	Tue, Sep 10, 2013	23.00	23.15	22.93	23.10
4290	NASDAQ	SASR	Mon, Sep 9, 2013	22.62	23.00	22.59	22.99
4289	NASDAQ	SASR	Fri, Sep 6, 2013	22.80	22.82	22.23	22.69
4288	NASDAQ	SASR	Thu, Sep 5, 2013	23.04	23.25	22.77	22.90
4287	NASDAQ	SASR	Wed, Sep 4, 2013	22.71	23.16	22.69	23.02
4286	NASDAQ	SASR	Tue, Sep 3, 2013	22.69	23.23	22.50	22.74
4285	NASDAQ	SASR	Fri, Aug 30, 2013	23.02	23.12	22.16	22.35
4284	NASDAQ	SASR	Thu, Aug 29, 2013	22.83	23.33	22.83	23.11
4283	NASDAQ	SASR	Wed, Aug 28, 2013	22.51	23.23	22.51	22.80
4282	NASDAQ	SASR	Tue, Aug 27, 2013	23.13	23.22	22.37	22.53
4281	NASDAQ	SASR	Mon, Aug 26, 2013	23.54	23.72	23.37	23.46
4280	NASDAQ	SASR	Fri, Aug 23, 2013	23.98	23.98	23.24	23.49
4279	NASDAQ	SASR	Thu, Aug 22, 2013	23.87	24.86	23.86	24.01
4278	NASDAQ	SASR	Wed, Aug 21, 2013	24.00	24.06	23.53	23.73
4277	NASDAQ	SASR	Tue, Aug 20, 2013	23.68	24.19	23.50	24.01
4276	NASDAQ	SASR	Mon, Aug 19, 2013	23.87	24.02	23.59	23.71
4275	NASDAQ	SASR	Fri, Aug 16, 2013	23.88	24.18	23.71	23.94
4274	NASDAQ	SASR	Thu, Aug 15, 2013	24.09	24.51	23.99	23.99
4273	NASDAQ	SASR	Wed, Aug 14, 2013	24.35	24.51	24.15	24.39
4272	NASDAQ	SASR	Tue, Aug 13, 2013	24.48	24.48	24.13	24.28
4271	NASDAQ	SASR	Mon, Aug 12, 2013	24.12	24.89	24.12	24.37
4270	NASDAQ	SASR	Fri, Aug 9, 2013	24.49	24.69	24.37	24.39
4269	NASDAQ	SASR	Thu, Aug 8, 2013	24.29	24.71	24.25	24.61
4268	NASDAQ	SASR	Wed, Aug 7, 2013	24.42	24.75	24.04	24.13
4267	NASDAQ	SASR	Tue, Aug 6, 2013	24.63	24.77	24.49	24.59
4266	NASDAQ	SASR	Mon, Aug 5, 2013	24.89	25.04	24.61	24.75
4265	NASDAQ	SASR	Fri, Aug 2, 2013	24.79	25.13	24.71	24.84
4264	NASDAQ	SASR	Thu, Aug 1, 2013	24.56	25.05	24.56	24.95
4263	NASDAQ	SASR	Wed, Jul 31, 2013	24.86	25.05	24.42	24.44
4262	NASDAQ	SASR	Tue, Jul 30, 2013	24.77	24.95	24.64	24.78
4261	NASDAQ	SASR	Mon, Jul 29, 2013	24.94	24.96	24.49	24.70
4260	NASDAQ	SASR	Fri, Jul 26, 2013	24.75	25.21	24.75	25.00
4259	NASDAQ	SASR	Thu, Jul 25, 2013	25.53	25.71	24.30	25.01
4258	NASDAQ	SASR	Wed, Jul 24, 2013	26.47	26.82	24.55	25.52
4257	NASDAQ	SASR	Tue, Jul 23, 2013	26.03	26.50	25.98	26.29
4256	NASDAQ	SASR	Mon, Jul 22, 2013	25.54	26.29	25.54	25.98
4255	NASDAQ	SASR	Fri, Jul 19, 2013	24.90	25.73	24.90	25.72
4254	NASDAQ	SASR	Thu, Jul 18, 2013	24.29	25.03	24.21	24.90
4253	NASDAQ	SASR	Wed, Jul 17, 2013	24.53	24.70	23.94	24.13
4252	NASDAQ	SASR	Tue, Jul 16, 2013	24.28	24.69	24.21	24.45
4251	NASDAQ	SASR	Mon, Jul 15, 2013	23.89	24.36	23.89	24.22
4250	NASDAQ	SASR	Fri, Jul 12, 2013	23.41	23.93	23.41	23.88
4249	NASDAQ	SASR	Thu, Jul 11, 2013	23.75	23.75	23.28	23.37
4248	NASDAQ	SASR	Wed, Jul 10, 2013	23.56	23.65	23.20	23.49
4247	NASDAQ	SASR	Tue, Jul 9, 2013	23.28	23.63	23.01	23.56
4246	NASDAQ	SASR	Mon, Jul 8, 2013	23.16	23.51	23.03	23.19
4245	NASDAQ	SASR	Fri, Jul 5, 2013	23.10	23.21	22.76	23.21
4244	NASDAQ	SASR	Wed, Jul 3, 2013	22.45	22.69	22.45	22.55
4243	NASDAQ	SASR	Tue, Jul 2, 2013	22.10	22.52	21.96	22.51
4242	NASDAQ	SASR	Mon, Jul 1, 2013	21.57	22.49	21.57	22.07
4241	NASDAQ	SASR	Fri, Jun 28, 2013	21.41	21.98	21.41	21.62
4240	NASDAQ	SASR	Thu, Jun 27, 2013	21.19	21.50	21.05	21.42
4239	NASDAQ	SASR	Wed, Jun 26, 2013	21.28	21.30	20.60	21.07
4238	NASDAQ	SASR	Tue, Jun 25, 2013	21.05	21.24	20.60	21.14
4237	NASDAQ	SASR	Mon, Jun 24, 2013	20.69	21.08	20.55	20.86
4236	NASDAQ	SASR	Fri, Jun 21, 2013	21.22	21.48	20.77	20.98
4235	NASDAQ	SASR	Thu, Jun 20, 2013	21.04	21.75	21.04	21.12
4234	NASDAQ	SASR	Wed, Jun 19, 2013	21.70	21.70	21.24	21.34
4233	NASDAQ	SASR	Tue, Jun 18, 2013	21.50	21.84	21.37	21.77
4232	NASDAQ	SASR	Mon, Jun 17, 2013	21.59	21.73	21.25	21.44
4231	NASDAQ	SASR	Fri, Jun 14, 2013	21.75	21.75	21.39	21.43
4230	NASDAQ	SASR	Thu, Jun 13, 2013	21.66	21.94	21.59	21.75
4229	NASDAQ	SASR	Wed, Jun 12, 2013	21.84	21.85	21.42	21.66
4228	NASDAQ	SASR	Tue, Jun 11, 2013	21.67	21.96	21.51	21.73
4227	NASDAQ	SASR	Mon, Jun 10, 2013	22.00	22.10	21.85	22.01
4226	NASDAQ	SASR	Fri, Jun 7, 2013	22.41	22.41	21.86	21.99
4225	NASDAQ	SASR	Thu, Jun 6, 2013	22.05	22.45	21.89	22.19
4224	NASDAQ	SASR	Wed, Jun 5, 2013	22.09	22.37	21.91	22.00
4223	NASDAQ	SASR	Tue, Jun 4, 2013	21.91	22.20	21.88	22.09
4222	NASDAQ	SASR	Mon, Jun 3, 2013	21.52	22.28	21.30	21.91
4221	NASDAQ	SASR	Fri, May 31, 2013	21.47	21.67	21.38	21.42
4220	NASDAQ	SASR	Thu, May 30, 2013	21.51	21.85	21.53	21.68
4219	NASDAQ	SASR	Wed, May 29, 2013	21.78	21.90	21.30	21.60
4218	NASDAQ	SASR	Tue, May 28, 2013	21.96	22.50	21.50	22.00
4217	NASDAQ	SASR	Fri, May 24, 2013	21.47	21.81	21.45	21.66
4216	NASDAQ	SASR	Thu, May 23, 2013	21.06	21.62	21.00	21.55
4215	NASDAQ	SASR	Wed, May 22, 2013	21.79	22.05	21.14	21.33
4214	NASDAQ	SASR	Tue, May 21, 2013	21.77	21.92	21.63	21.83
4213	NASDAQ	SASR	Mon, May 20, 2013	21.40	21.90	21.40	21.71
4212	NASDAQ	SASR	Fri, May 17, 2013	21.40	21.62	21.27	21.52
4211	NASDAQ	SASR	Thu, May 16, 2013	20.99	21.48	20.91	21.33
4210	NASDAQ	SASR	Wed, May 15, 2013	20.90	21.23	20.67	21.00
4209	NASDAQ	SASR	Tue, May 14, 2013	20.68	20.98	20.68	20.90
4208	NASDAQ	SASR	Mon, May 13, 2013	20.49	20.89	20.47	20.68
4207	NASDAQ	SASR	Fri, May 10, 2013	20.56	20.65	20.10	20.46
4206	NASDAQ	SASR	Thu, May 9, 2013	20.94	20.94	20.43	20.47
4205	NASDAQ	SASR	Wed, May 8, 2013	20.90	20.94	20.70	20.85
4204	NASDAQ	SASR	Tue, May 7, 2013	20.80	20.95	20.65	20.92
4203	NASDAQ	SASR	Mon, May 6, 2013	20.55	20.83	20.55	20.70
4202	NASDAQ	SASR	Fri, May 3, 2013	20.37	20.79	20.33	20.56
4201	NASDAQ	SASR	Thu, May 2, 2013	19.80	20.28	19.80	20.04
4200	NASDAQ	SASR	Wed, May 1, 2013	20.33	20.59	19.55	19.75
4199	NASDAQ	SASR	Tue, Apr 30, 2013	20.37	20.55	20.14	20.48
4198	NASDAQ	SASR	Mon, Apr 29, 2013	20.35	20.40	20.19	20.33
4197	NASDAQ	SASR	Fri, Apr 26, 2013	20.14	20.30	20.09	20.20
4196	NASDAQ	SASR	Thu, Apr 25, 2013	20.39	20.45	20.03	20.20
4195	NASDAQ	SASR	Wed, Apr 24, 2013	19.94	20.34	19.95	20.27
4194	NASDAQ	SASR	Tue, Apr 23, 2013	20.24	20.34	19.94	20.00
4193	NASDAQ	SASR	Mon, Apr 22, 2013	20.18	20.18	19.53	20.03
4192	NASDAQ	SASR	Fri, Apr 19, 2013	19.21	20.25	19.21	20.10
4191	NASDAQ	SASR	Thu, Apr 18, 2013	19.11	20.25	19.11	19.51
4190	NASDAQ	SASR	Wed, Apr 17, 2013	19.12	19.58	18.72	19.12
4189	NASDAQ	SASR	Tue, Apr 16, 2013	19.20	19.33	19.00	19.27
4188	NASDAQ	SASR	Mon, Apr 15, 2013	19.42	19.42	18.86	18.96
4187	NASDAQ	SASR	Fri, Apr 12, 2013	19.50	19.58	19.32	19.50
4186	NASDAQ	SASR	Thu, Apr 11, 2013	19.68	19.73	19.44	19.61
4185	NASDAQ	SASR	Wed, Apr 10, 2013	19.31	19.84	19.23	19.73
4184	NASDAQ	SASR	Tue, Apr 9, 2013	19.60	19.60	19.16	19.19
4183	NASDAQ	SASR	Mon, Apr 8, 2013	19.24	19.56	19.12	19.50
4182	NASDAQ	SASR	Fri, Apr 5, 2013	19.07	19.32	19.02	19.23
4181	NASDAQ	SASR	Thu, Apr 4, 2013	19.14	19.47	19.13	19.33
4180	NASDAQ	SASR	Wed, Apr 3, 2013	19.47	19.51	19.12	19.13
4179	NASDAQ	SASR	Tue, Apr 2, 2013	19.80	19.96	19.36	19.40
4178	NASDAQ	SASR	Mon, Apr 1, 2013	20.02	20.02	19.44	19.67
4177	NASDAQ	SASR	Thu, Mar 28, 2013	20.46	20.47	20.10	20.10
4176	NASDAQ	SASR	Wed, Mar 27, 2013	20.25	20.37	20.16	20.26
4175	NASDAQ	SASR	Tue, Mar 26, 2013	20.31	20.38	20.07	20.34
4174	NASDAQ	SASR	Mon, Mar 25, 2013	20.28	20.35	20.07	20.13
4173	NASDAQ	SASR	Fri, Mar 22, 2013	20.01	20.17	19.93	20.14
4172	NASDAQ	SASR	Thu, Mar 21, 2013	20.04	20.18	19.96	19.97
4171	NASDAQ	SASR	Wed, Mar 20, 2013	20.33	20.42	19.86	20.25
4170	NASDAQ	SASR	Tue, Mar 19, 2013	20.23	20.24	19.95	20.15
4169	NASDAQ	SASR	Mon, Mar 18, 2013	20.16	20.50	19.97	20.12
4168	NASDAQ	SASR	Fri, Mar 15, 2013	20.05	20.63	19.95	20.44
4167	NASDAQ	SASR	Thu, Mar 14, 2013	19.98	20.06	19.86	20.01
4166	NASDAQ	SASR	Wed, Mar 13, 2013	19.65	19.95	19.38	19.88
4165	NASDAQ	SASR	Tue, Mar 12, 2013	19.61	19.65	19.50	19.60
4164	NASDAQ	SASR	Mon, Mar 11, 2013	19.52	19.65	19.39	19.65
4163	NASDAQ	SASR	Fri, Mar 8, 2013	19.75	19.76	19.49	19.64
4162	NASDAQ	SASR	Thu, Mar 7, 2013	19.50	19.69	19.35	19.69
4161	NASDAQ	SASR	Wed, Mar 6, 2013	19.49	19.50	19.21	19.48
4160	NASDAQ	SASR	Tue, Mar 5, 2013	19.65	19.70	19.31	19.48
4159	NASDAQ	SASR	Mon, Mar 4, 2013	19.16	19.65	19.16	19.60
4158	NASDAQ	SASR	Fri, Mar 1, 2013	19.24	19.36	19.01	19.27
4157	NASDAQ	SASR	Thu, Feb 28, 2013	19.32	19.46	19.05	19.36
4156	NASDAQ	SASR	Wed, Feb 27, 2013	18.87	19.47	18.87	19.30
4155	NASDAQ	SASR	Tue, Feb 26, 2013	18.98	19.09	18.66	18.92
4154	NASDAQ	SASR	Mon, Feb 25, 2013	19.78	19.78	18.76	18.88
4153	NASDAQ	SASR	Fri, Feb 22, 2013	19.76	19.82	19.36	19.67
4152	NASDAQ	SASR	Thu, Feb 21, 2013	19.57	19.86	19.52	19.61
4151	NASDAQ	SASR	Wed, Feb 20, 2013	19.68	19.89	19.35	19.52
4150	NASDAQ	SASR	Tue, Feb 19, 2013	19.53	19.78	19.36	19.60
4149	NASDAQ	SASR	Fri, Feb 15, 2013	19.46	19.58	18.99	19.44
4148	NASDAQ	SASR	Thu, Feb 14, 2013	19.51	19.55	19.24	19.29
4147	NASDAQ	SASR	Wed, Feb 13, 2013	19.51	19.60	19.31	19.56
4146	NASDAQ	SASR	Tue, Feb 12, 2013	19.54	19.76	19.50	19.71
4145	NASDAQ	SASR	Mon, Feb 11, 2013	19.56	19.70	19.32	19.50
4144	NASDAQ	SASR	Fri, Feb 8, 2013	19.91	19.93	19.55	19.61
4143	NASDAQ	SASR	Thu, Feb 7, 2013	20.13	20.14	19.77	19.83
4142	NASDAQ	SASR	Wed, Feb 6, 2013	19.90	20.15	19.78	20.08
4141	NASDAQ	SASR	Tue, Feb 5, 2013	19.83	20.20	19.80	20.04
4140	NASDAQ	SASR	Mon, Feb 4, 2013	20.08	20.36	19.78	19.82
4139	NASDAQ	SASR	Fri, Feb 1, 2013	19.87	20.37	19.85	20.22
4138	NASDAQ	SASR	Thu, Jan 31, 2013	19.37	19.93	19.25	19.85
4137	NASDAQ	SASR	Wed, Jan 30, 2013	19.82	19.82	19.18	19.37
4136	NASDAQ	SASR	Tue, Jan 29, 2013	19.41	19.84	19.26	19.79
4135	NASDAQ	SASR	Mon, Jan 28, 2013	19.42	19.45	19.14	19.35
4134	NASDAQ	SASR	Fri, Jan 25, 2013	19.79	19.86	19.12	19.35
4133	NASDAQ	SASR	Thu, Jan 24, 2013	19.99	19.99	19.59	19.65
4132	NASDAQ	SASR	Wed, Jan 23, 2013	19.85	20.13	19.52	20.01
4131	NASDAQ	SASR	Tue, Jan 22, 2013	19.71	19.83	19.59	19.80
4130	NASDAQ	SASR	Fri, Jan 18, 2013	19.87	19.93	19.63	19.74
4129	NASDAQ	SASR	Thu, Jan 17, 2013	20.00	20.04	19.73	19.94
4128	NASDAQ	SASR	Wed, Jan 16, 2013	20.00	20.00	19.61	19.87
4127	NASDAQ	SASR	Tue, Jan 15, 2013	19.85	20.09	19.69	20.07
4126	NASDAQ	SASR	Mon, Jan 14, 2013	19.94	20.11	19.80	20.00
4125	NASDAQ	SASR	Fri, Jan 11, 2013	20.10	20.13	19.66	20.03
4124	NASDAQ	SASR	Thu, Jan 10, 2013	19.90	20.10	19.64	20.05
4123	NASDAQ	SASR	Wed, Jan 9, 2013	19.75	19.83	19.41	19.80
4122	NASDAQ	SASR	Tue, Jan 8, 2013	19.67	19.72	19.43	19.68
4121	NASDAQ	SASR	Mon, Jan 7, 2013	19.98	20.02	19.55	19.72
4120	NASDAQ	SASR	Fri, Jan 4, 2013	19.98	20.27	19.85	20.14
4119	NASDAQ	SASR	Thu, Jan 3, 2013	20.13	20.13	19.61	19.85
4118	NASDAQ	SASR	Wed, Jan 2, 2013	19.76	20.15	19.67	20.04
4117	NASDAQ	SASR	Mon, Dec 31, 2012	19.12	19.43	18.90	19.42
4116	NASDAQ	SASR	Fri, Dec 28, 2012	19.14	19.17	18.99	19.07
4115	NASDAQ	SASR	Thu, Dec 27, 2012	19.20	19.30	18.74	19.24
4114	NASDAQ	SASR	Wed, Dec 26, 2012	19.54	19.54	18.78	19.13
4113	NASDAQ	SASR	Mon, Dec 24, 2012	19.40	19.40	19.11	19.17
4112	NASDAQ	SASR	Fri, Dec 21, 2012	19.52	19.52	18.88	19.44
4111	NASDAQ	SASR	Thu, Dec 20, 2012	19.28	19.46	18.96	19.44
4110	NASDAQ	SASR	Wed, Dec 19, 2012	19.09	19.36	18.98	19.33
4109	NASDAQ	SASR	Tue, Dec 18, 2012	19.30	19.44	19.13	19.37
4108	NASDAQ	SASR	Mon, Dec 17, 2012	18.87	19.37	18.87	19.30
4107	NASDAQ	SASR	Fri, Dec 14, 2012	18.62	19.10	18.46	18.81
4106	NASDAQ	SASR	Thu, Dec 13, 2012	19.15	19.25	18.55	18.72
4105	NASDAQ	SASR	Wed, Dec 12, 2012	19.49	19.49	19.03	19.15
4104	NASDAQ	SASR	Tue, Dec 11, 2012	19.20	19.54	18.96	19.51
4103	NASDAQ	SASR	Mon, Dec 10, 2012	18.76	19.02	18.61	19.02
4102	NASDAQ	SASR	Fri, Dec 7, 2012	18.69	18.88	18.53	18.78
4101	NASDAQ	SASR	Thu, Dec 6, 2012	18.83	19.00	18.55	19.00
4100	NASDAQ	SASR	Wed, Dec 5, 2012	19.00	19.00	18.59	18.88
4099	NASDAQ	SASR	Tue, Dec 4, 2012	18.90	18.95	18.70	18.93
4098	NASDAQ	SASR	Mon, Dec 3, 2012	19.03	19.03	18.69	18.94
4097	NASDAQ	SASR	Fri, Nov 30, 2012	18.85	18.95	18.51	18.84
4096	NASDAQ	SASR	Thu, Nov 29, 2012	18.55	18.80	18.37	18.77
4095	NASDAQ	SASR	Wed, Nov 28, 2012	18.04	18.38	17.91	18.35
4094	NASDAQ	SASR	Tue, Nov 27, 2012	18.40	18.40	18.15	18.17
4093	NASDAQ	SASR	Mon, Nov 26, 2012	18.20	18.38	17.93	18.36
4092	NASDAQ	SASR	Fri, Nov 23, 2012	18.07	18.19	17.91	18.19
4091	NASDAQ	SASR	Wed, Nov 21, 2012	17.78	18.02	17.61	17.98
4090	NASDAQ	SASR	Tue, Nov 20, 2012	17.42	17.74	16.87	17.66
4089	NASDAQ	SASR	Mon, Nov 19, 2012	17.40	17.75	17.37	17.50
4088	NASDAQ	SASR	Fri, Nov 16, 2012	17.21	17.37	16.75	17.20
4087	NASDAQ	SASR	Thu, Nov 15, 2012	17.75	17.88	17.24	17.31
4086	NASDAQ	SASR	Wed, Nov 14, 2012	17.91	18.09	17.57	17.69
4085	NASDAQ	SASR	Tue, Nov 13, 2012	17.78	18.15	17.62	17.81
4084	NASDAQ	SASR	Mon, Nov 12, 2012	17.84	18.06	17.68	17.84
4083	NASDAQ	SASR	Fri, Nov 9, 2012	17.82	17.97	17.38	17.83
4082	NASDAQ	SASR	Thu, Nov 8, 2012	18.28	18.36	17.84	17.85
4081	NASDAQ	SASR	Wed, Nov 7, 2012	18.69	18.73	18.12	18.25
4080	NASDAQ	SASR	Tue, Nov 6, 2012	19.00	19.12	18.76	18.95
4079	NASDAQ	SASR	Mon, Nov 5, 2012	18.47	19.05	18.22	18.90
4078	NASDAQ	SASR	Fri, Nov 2, 2012	19.32	19.32	18.50	18.59
4077	NASDAQ	SASR	Thu, Nov 1, 2012	19.19	19.37	18.97	19.23
4076	NASDAQ	SASR	Wed, Oct 31, 2012	19.23	19.23	18.83	19.12
4075	NASDAQ	SASR	Fri, Oct 26, 2012	19.47	19.47	19.18	19.26
4074	NASDAQ	SASR	Thu, Oct 25, 2012	19.38	19.45	19.16	19.41
4073	NASDAQ	SASR	Wed, Oct 24, 2012	19.37	19.38	19.06	19.19
4072	NASDAQ	SASR	Tue, Oct 23, 2012	19.13	19.30	18.87	19.21
4071	NASDAQ	SASR	Mon, Oct 22, 2012	19.39	19.39	19.13	19.28
4070	NASDAQ	SASR	Fri, Oct 19, 2012	19.39	19.72	19.19	19.38
4069	NASDAQ	SASR	Thu, Oct 18, 2012	19.78	19.81	19.42	19.55
4068	NASDAQ	SASR	Wed, Oct 17, 2012	19.49	19.80	19.49	19.74
4067	NASDAQ	SASR	Tue, Oct 16, 2012	19.28	19.56	19.06	19.50
4066	NASDAQ	SASR	Mon, Oct 15, 2012	19.06	19.18	18.95	19.10
4065	NASDAQ	SASR	Fri, Oct 12, 2012	19.27	19.33	18.91	18.94
4064	NASDAQ	SASR	Thu, Oct 11, 2012	19.37	19.41	19.17	19.30
4063	NASDAQ	SASR	Wed, Oct 10, 2012	18.90	19.42	18.90	19.19
4062	NASDAQ	SASR	Tue, Oct 9, 2012	19.17	19.25	18.63	18.91
4061	NASDAQ	SASR	Mon, Oct 8, 2012	19.28	19.46	19.25	19.26
4060	NASDAQ	SASR	Fri, Oct 5, 2012	19.45	19.69	19.33	19.44
4059	NASDAQ	SASR	Thu, Oct 4, 2012	19.54	19.54	19.28	19.42
4058	NASDAQ	SASR	Wed, Oct 3, 2012	19.66	19.80	19.51	19.56
4057	NASDAQ	SASR	Tue, Oct 2, 2012	19.40	19.61	19.24	19.61
4056	NASDAQ	SASR	Mon, Oct 1, 2012	19.32	19.80	19.25	19.34
4055	NASDAQ	SASR	Fri, Sep 28, 2012	19.41	19.51	19.24	19.25
4054	NASDAQ	SASR	Thu, Sep 27, 2012	19.44	19.69	19.16	19.54
4053	NASDAQ	SASR	Wed, Sep 26, 2012	19.54	19.75	19.24	19.33
4052	NASDAQ	SASR	Tue, Sep 25, 2012	19.80	19.80	19.38	19.42
4051	NASDAQ	SASR	Mon, Sep 24, 2012	19.44	19.85	19.44	19.80
4050	NASDAQ	SASR	Fri, Sep 21, 2012	19.69	19.71	19.41	19.57
4049	NASDAQ	SASR	Thu, Sep 20, 2012	19.12	19.35	19.09	19.31
4048	NASDAQ	SASR	Wed, Sep 19, 2012	19.50	19.52	19.20	19.28
4047	NASDAQ	SASR	Tue, Sep 18, 2012	19.25	19.50	18.87	19.48
4046	NASDAQ	SASR	Mon, Sep 17, 2012	19.23	19.41	19.06	19.38
4045	NASDAQ	SASR	Fri, Sep 14, 2012	18.96	19.42	18.72	19.40
4044	NASDAQ	SASR	Thu, Sep 13, 2012	18.48	18.91	18.36	18.89
4043	NASDAQ	SASR	Wed, Sep 12, 2012	18.62	18.80	18.26	18.43
4042	NASDAQ	SASR	Tue, Sep 11, 2012	18.43	18.72	18.41	18.64
4041	NASDAQ	SASR	Mon, Sep 10, 2012	18.74	18.94	18.54	18.54
4040	NASDAQ	SASR	Fri, Sep 7, 2012	18.89	18.89	18.70	18.83
4039	NASDAQ	SASR	Thu, Sep 6, 2012	18.49	18.82	18.40	18.79
4038	NASDAQ	SASR	Wed, Sep 5, 2012	18.69	18.71	18.27	18.37
4037	NASDAQ	SASR	Tue, Sep 4, 2012	18.43	18.70	18.17	18.62
4036	NASDAQ	SASR	Fri, Aug 31, 2012	18.24	18.66	18.05	18.34
4035	NASDAQ	SASR	Thu, Aug 30, 2012	18.13	18.20	17.85	18.12
4034	NASDAQ	SASR	Wed, Aug 29, 2012	18.13	18.46	18.07	18.30
4033	NASDAQ	SASR	Tue, Aug 28, 2012	17.99	18.14	17.96	18.04
4032	NASDAQ	SASR	Mon, Aug 27, 2012	18.03	18.11	17.91	18.01
4031	NASDAQ	SASR	Fri, Aug 24, 2012	17.95	18.24	17.79	17.98
4030	NASDAQ	SASR	Thu, Aug 23, 2012	18.21	18.26	17.98	17.98
4029	NASDAQ	SASR	Wed, Aug 22, 2012	18.52	18.61	18.32	18.46
4028	NASDAQ	SASR	Tue, Aug 21, 2012	18.52	18.81	18.44	18.57
4027	NASDAQ	SASR	Mon, Aug 20, 2012	18.63	18.75	18.26	18.48
4026	NASDAQ	SASR	Fri, Aug 17, 2012	18.40	18.69	18.32	18.65
4025	NASDAQ	SASR	Thu, Aug 16, 2012	18.45	18.50	18.21	18.46
4024	NASDAQ	SASR	Wed, Aug 15, 2012	18.17	18.43	18.17	18.40
4023	NASDAQ	SASR	Tue, Aug 14, 2012	18.40	18.50	18.06	18.14
4022	NASDAQ	SASR	Mon, Aug 13, 2012	18.44	18.62	17.99	18.31
4021	NASDAQ	SASR	Fri, Aug 10, 2012	18.50	18.56	18.42	18.52
4020	NASDAQ	SASR	Thu, Aug 9, 2012	18.61	18.66	18.39	18.48
4019	NASDAQ	SASR	Wed, Aug 8, 2012	18.66	18.68	18.47	18.59
4018	NASDAQ	SASR	Tue, Aug 7, 2012	18.68	18.72	18.51	18.56
4017	NASDAQ	SASR	Mon, Aug 6, 2012	18.34	18.71	18.32	18.51
4016	NASDAQ	SASR	Fri, Aug 3, 2012	18.25	18.88	18.25	18.40
4015	NASDAQ	SASR	Thu, Aug 2, 2012	17.70	18.15	17.70	18.01
4014	NASDAQ	SASR	Wed, Aug 1, 2012	17.86	18.12	17.74	17.74
4013	NASDAQ	SASR	Tue, Jul 31, 2012	17.76	17.97	17.63	17.81
4012	NASDAQ	SASR	Mon, Jul 30, 2012	17.83	18.07	17.78	17.78
4011	NASDAQ	SASR	Fri, Jul 27, 2012	17.75	17.92	17.62	17.85
4010	NASDAQ	SASR	Thu, Jul 26, 2012	17.97	17.97	17.63	17.71
4009	NASDAQ	SASR	Wed, Jul 25, 2012	17.89	18.05	17.58	17.69
4008	NASDAQ	SASR	Tue, Jul 24, 2012	18.45	18.45	17.67	17.80
4007	NASDAQ	SASR	Mon, Jul 23, 2012	18.29	18.70	18.29	18.32
4006	NASDAQ	SASR	Fri, Jul 20, 2012	18.57	18.95	18.57	18.70
4005	NASDAQ	SASR	Thu, Jul 19, 2012	18.84	18.95	18.41	18.69
4004	NASDAQ	SASR	Wed, Jul 18, 2012	18.47	18.95	18.40	18.80
4003	NASDAQ	SASR	Tue, Jul 17, 2012	18.42	18.61	18.29	18.45
4002	NASDAQ	SASR	Mon, Jul 16, 2012	18.50	18.57	18.30	18.33
4001	NASDAQ	SASR	Fri, Jul 13, 2012	18.62	18.85	18.49	18.57
4000	NASDAQ	SASR	Thu, Jul 12, 2012	18.66	18.83	18.58	18.58
3999	NASDAQ	SASR	Wed, Jul 11, 2012	18.49	18.88	18.35	18.83
3998	NASDAQ	SASR	Tue, Jul 10, 2012	18.35	18.47	18.19	18.39
3997	NASDAQ	SASR	Mon, Jul 9, 2012	18.42	18.45	18.12	18.28
3996	NASDAQ	SASR	Fri, Jul 6, 2012	18.26	18.63	18.21	18.52
3995	NASDAQ	SASR	Thu, Jul 5, 2012	18.85	18.85	18.48	18.50
3994	NASDAQ	SASR	Tue, Jul 3, 2012	18.40	18.82	18.15	18.77
3993	NASDAQ	SASR	Mon, Jul 2, 2012	18.03	18.47	17.79	18.47
3992	NASDAQ	SASR	Fri, Jun 29, 2012	18.25	18.25	17.87	18.00
3991	NASDAQ	SASR	Thu, Jun 28, 2012	17.55	17.96	17.38	17.95
3990	NASDAQ	SASR	Wed, Jun 27, 2012	17.34	17.81	17.22	17.69
3989	NASDAQ	SASR	Tue, Jun 26, 2012	17.14	17.40	17.08	17.23
3988	NASDAQ	SASR	Mon, Jun 25, 2012	17.40	17.44	17.01	17.17
3987	NASDAQ	SASR	Fri, Jun 22, 2012	17.29	17.81	17.20	17.75
3986	NASDAQ	SASR	Thu, Jun 21, 2012	17.79	17.83	16.94	17.14
3985	NASDAQ	SASR	Wed, Jun 20, 2012	17.77	18.06	17.73	17.75
3984	NASDAQ	SASR	Tue, Jun 19, 2012	17.31	17.92	17.19	17.82
3983	NASDAQ	SASR	Mon, Jun 18, 2012	17.40	17.64	17.15	17.27
3982	NASDAQ	SASR	Fri, Jun 15, 2012	17.14	17.70	17.08	17.63
3981	NASDAQ	SASR	Thu, Jun 14, 2012	16.71	17.28	16.71	17.22
3980	NASDAQ	SASR	Wed, Jun 13, 2012	16.96	17.23	16.66	16.75
3979	NASDAQ	SASR	Tue, Jun 12, 2012	17.05	17.07	16.76	17.00
3978	NASDAQ	SASR	Mon, Jun 11, 2012	17.44	17.84	16.91	16.94
3977	NASDAQ	SASR	Fri, Jun 8, 2012	17.02	17.57	16.87	17.20
3976	NASDAQ	SASR	Thu, Jun 7, 2012	17.32	17.44	16.98	17.09
3975	NASDAQ	SASR	Wed, Jun 6, 2012	17.07	17.07	16.91	16.98
3974	NASDAQ	SASR	Tue, Jun 5, 2012	16.89	17.24	16.87	16.98
3973	NASDAQ	SASR	Mon, Jun 4, 2012	16.90	17.28	16.66	16.94
3972	NASDAQ	SASR	Fri, Jun 1, 2012	17.26	17.56	16.70	16.74
3971	NASDAQ	SASR	Thu, May 31, 2012	17.55	17.86	17.53	17.79
3970	NASDAQ	SASR	Wed, May 30, 2012	17.44	17.77	17.44	17.53
3969	NASDAQ	SASR	Tue, May 29, 2012	17.50	17.69	17.31	17.67
3968	NASDAQ	SASR	Fri, May 25, 2012	17.38	17.50	17.30	17.38
3967	NASDAQ	SASR	Thu, May 24, 2012	17.49	17.60	17.07	17.40
3966	NASDAQ	SASR	Wed, May 23, 2012	17.20	17.54	17.07	17.49
3965	NASDAQ	SASR	Tue, May 22, 2012	17.84	18.11	17.32	17.46
3964	NASDAQ	SASR	Mon, May 21, 2012	17.63	17.92	17.52	17.78
3963	NASDAQ	SASR	Fri, May 18, 2012	17.47	17.80	17.42	17.57
3962	NASDAQ	SASR	Thu, May 17, 2012	17.29	17.80	17.10	17.53
3961	NASDAQ	SASR	Wed, May 16, 2012	17.53	17.55	17.20	17.20
3960	NASDAQ	SASR	Tue, May 15, 2012	17.17	17.47	17.17	17.38
3959	NASDAQ	SASR	Mon, May 14, 2012	17.27	17.45	17.10	17.20
3958	NASDAQ	SASR	Fri, May 11, 2012	17.67	18.01	17.46	17.55
3957	NASDAQ	SASR	Thu, May 10, 2012	17.94	18.07	17.82	17.93
3956	NASDAQ	SASR	Wed, May 9, 2012	17.71	17.97	17.51	17.73
3955	NASDAQ	SASR	Tue, May 8, 2012	17.58	18.13	17.58	18.03
3954	NASDAQ	SASR	Mon, May 7, 2012	17.49	17.96	17.49	17.78
3953	NASDAQ	SASR	Fri, May 4, 2012	17.72	17.79	17.45	17.65
3952	NASDAQ	SASR	Thu, May 3, 2012	17.76	17.91	17.68	17.87
3951	NASDAQ	SASR	Wed, May 2, 2012	17.74	18.05	17.64	17.83
3950	NASDAQ	SASR	Tue, May 1, 2012	17.97	18.32	17.70	17.84
3949	NASDAQ	SASR	Mon, Apr 30, 2012	18.33	18.33	17.97	18.01
3948	NASDAQ	SASR	Fri, Apr 27, 2012	18.32	18.46	17.95	18.40
3947	NASDAQ	SASR	Thu, Apr 26, 2012	18.30	18.41	18.25	18.32
3946	NASDAQ	SASR	Wed, Apr 25, 2012	18.55	18.74	18.18	18.28
3945	NASDAQ	SASR	Tue, Apr 24, 2012	18.02	18.43	18.02	18.30
3944	NASDAQ	SASR	Mon, Apr 23, 2012	18.20	18.21	17.95	18.03
3943	NASDAQ	SASR	Fri, Apr 20, 2012	18.44	18.44	18.15	18.36
3942	NASDAQ	SASR	Thu, Apr 19, 2012	17.85	18.09	17.85	17.96
3941	NASDAQ	SASR	Wed, Apr 18, 2012	18.11	18.11	17.68	17.81
3940	NASDAQ	SASR	Tue, Apr 17, 2012	18.03	18.50	18.03	18.25
3939	NASDAQ	SASR	Mon, Apr 16, 2012	17.45	18.01	17.39	17.78
3938	NASDAQ	SASR	Fri, Apr 13, 2012	17.87	17.89	17.32	17.40
3937	NASDAQ	SASR	Thu, Apr 12, 2012	17.58	18.11	17.57	18.00
3936	NASDAQ	SASR	Wed, Apr 11, 2012	17.47	17.65	17.26	17.62
3935	NASDAQ	SASR	Tue, Apr 10, 2012	17.55	17.61	17.10	17.18
3934	NASDAQ	SASR	Mon, Apr 9, 2012	17.63	17.80	17.53	17.55
3933	NASDAQ	SASR	Thu, Apr 5, 2012	17.95	18.07	17.90	17.94
3932	NASDAQ	SASR	Wed, Apr 4, 2012	17.96	18.15	17.95	17.97
3931	NASDAQ	SASR	Tue, Apr 3, 2012	18.45	18.62	18.06	18.27
3930	NASDAQ	SASR	Mon, Apr 2, 2012	18.05	18.63	18.00	18.53
3929	NASDAQ	SASR	Fri, Mar 30, 2012	18.86	18.86	18.17	18.17
3928	NASDAQ	SASR	Thu, Mar 29, 2012	18.80	18.85	18.38	18.65
3927	NASDAQ	SASR	Wed, Mar 28, 2012	18.78	19.05	18.59	19.02
3926	NASDAQ	SASR	Tue, Mar 27, 2012	19.06	19.24	18.65	18.70
3925	NASDAQ	SASR	Mon, Mar 26, 2012	18.75	19.14	18.49	19.11
3924	NASDAQ	SASR	Fri, Mar 23, 2012	18.10	18.47	17.88	18.44
3923	NASDAQ	SASR	Thu, Mar 22, 2012	18.26	18.34	18.07	18.29
3922	NASDAQ	SASR	Wed, Mar 21, 2012	18.64	18.67	18.35	18.43
3921	NASDAQ	SASR	Tue, Mar 20, 2012	18.56	18.80	18.49	18.53
3920	NASDAQ	SASR	Mon, Mar 19, 2012	18.61	19.15	18.46	18.78
3919	NASDAQ	SASR	Fri, Mar 16, 2012	18.72	18.72	18.48	18.64
3918	NASDAQ	SASR	Thu, Mar 15, 2012	18.38	18.69	18.35	18.65
3917	NASDAQ	SASR	Wed, Mar 14, 2012	18.41	18.65	18.31	18.37
3916	NASDAQ	SASR	Tue, Mar 13, 2012	18.20	18.53	17.94	18.51
3915	NASDAQ	SASR	Mon, Mar 12, 2012	18.18	18.24	17.82	17.97
3914	NASDAQ	SASR	Fri, Mar 9, 2012	17.97	18.57	17.89	18.22
3913	NASDAQ	SASR	Thu, Mar 8, 2012	17.82	17.98	17.49	17.92
3912	NASDAQ	SASR	Wed, Mar 7, 2012	17.72	17.84	17.56	17.70
3911	NASDAQ	SASR	Tue, Mar 6, 2012	18.06	18.07	17.50	17.60
3910	NASDAQ	SASR	Mon, Mar 5, 2012	17.62	18.16	17.53	18.13
3909	NASDAQ	SASR	Fri, Mar 2, 2012	18.11	18.11	17.31	17.75
3908	NASDAQ	SASR	Thu, Mar 1, 2012	18.17	18.40	17.99	18.09
3907	NASDAQ	SASR	Wed, Feb 29, 2012	18.31	18.43	18.02	18.07
3906	NASDAQ	SASR	Tue, Feb 28, 2012	18.32	18.48	18.02	18.30
3905	NASDAQ	SASR	Mon, Feb 27, 2012	18.30	18.48	17.98	18.35
3904	NASDAQ	SASR	Fri, Feb 24, 2012	18.61	18.61	18.27	18.36
3903	NASDAQ	SASR	Thu, Feb 23, 2012	18.00	18.69	17.69	18.65
3902	NASDAQ	SASR	Wed, Feb 22, 2012	18.29	18.32	17.93	17.93
3901	NASDAQ	SASR	Tue, Feb 21, 2012	18.93	18.93	18.21	18.39
3900	NASDAQ	SASR	Fri, Feb 17, 2012	18.95	19.04	18.69	18.86
3899	NASDAQ	SASR	Thu, Feb 16, 2012	18.01	18.90	18.01	18.83
3898	NASDAQ	SASR	Wed, Feb 15, 2012	18.43	18.57	17.83	17.96
3897	NASDAQ	SASR	Tue, Feb 14, 2012	18.38	18.38	17.88	18.26
3896	NASDAQ	SASR	Mon, Feb 13, 2012	18.40	18.49	18.19	18.46
3895	NASDAQ	SASR	Fri, Feb 10, 2012	18.37	18.62	18.10	18.15
3894	NASDAQ	SASR	Thu, Feb 9, 2012	19.20	19.20	18.60	18.62
3893	NASDAQ	SASR	Wed, Feb 8, 2012	19.02	19.39	18.86	19.17
3892	NASDAQ	SASR	Tue, Feb 7, 2012	18.86	19.33	18.74	18.96
3891	NASDAQ	SASR	Mon, Feb 6, 2012	19.43	19.48	18.82	18.92
3890	NASDAQ	SASR	Fri, Feb 3, 2012	19.08	19.87	18.69	19.62
3889	NASDAQ	SASR	Thu, Feb 2, 2012	18.49	19.48	18.42	18.68
3888	NASDAQ	SASR	Wed, Feb 1, 2012	18.36	19.08	18.16	18.97
3887	NASDAQ	SASR	Tue, Jan 31, 2012	17.63	18.29	17.50	18.26
3886	NASDAQ	SASR	Mon, Jan 30, 2012	17.31	17.63	17.30	17.57
3885	NASDAQ	SASR	Fri, Jan 27, 2012	17.35	17.65	17.28	17.55
3884	NASDAQ	SASR	Thu, Jan 26, 2012	18.45	18.45	17.01	17.43
3883	NASDAQ	SASR	Wed, Jan 25, 2012	18.40	18.45	18.17	18.35
3882	NASDAQ	SASR	Tue, Jan 24, 2012	18.37	18.69	18.28	18.43
3881	NASDAQ	SASR	Mon, Jan 23, 2012	18.52	18.72	18.10	18.52
3880	NASDAQ	SASR	Fri, Jan 20, 2012	18.09	18.60	18.09	18.59
3879	NASDAQ	SASR	Thu, Jan 19, 2012	18.33	18.33	17.95	18.16
3878	NASDAQ	SASR	Wed, Jan 18, 2012	17.84	18.29	17.73	18.26
3877	NASDAQ	SASR	Tue, Jan 17, 2012	18.29	18.34	17.84	17.88
3876	NASDAQ	SASR	Fri, Jan 13, 2012	17.93	18.31	17.93	18.13
3875	NASDAQ	SASR	Thu, Jan 12, 2012	18.33	18.46	18.00	18.31
3874	NASDAQ	SASR	Wed, Jan 11, 2012	18.09	18.33	17.70	18.29
3873	NASDAQ	SASR	Tue, Jan 10, 2012	18.00	18.30	17.73	18.19
3872	NASDAQ	SASR	Mon, Jan 9, 2012	17.67	18.00	17.38	17.81
3871	NASDAQ	SASR	Fri, Jan 6, 2012	17.80	17.80	17.47	17.60
3870	NASDAQ	SASR	Thu, Jan 5, 2012	17.46	17.91	17.21	17.78
3869	NASDAQ	SASR	Wed, Jan 4, 2012	17.66	17.78	17.51	17.62
3868	NASDAQ	SASR	Tue, Jan 3, 2012	17.79	17.98	17.73	17.87
3867	NASDAQ	SASR	Fri, Dec 30, 2011	17.76	17.76	17.36	17.55
3866	NASDAQ	SASR	Thu, Dec 29, 2011	17.51	17.93	17.51	17.80
3865	NASDAQ	SASR	Wed, Dec 28, 2011	17.75	17.83	17.43	17.47
3864	NASDAQ	SASR	Tue, Dec 27, 2011	17.78	17.94	17.77	17.79
3863	NASDAQ	SASR	Fri, Dec 23, 2011	18.30	18.30	17.77	17.95
3862	NASDAQ	SASR	Thu, Dec 22, 2011	18.40	18.60	17.81	18.20
3861	NASDAQ	SASR	Wed, Dec 21, 2011	18.55	18.55	18.00	18.27
3860	NASDAQ	SASR	Tue, Dec 20, 2011	18.22	18.78	17.86	18.64
3859	NASDAQ	SASR	Mon, Dec 19, 2011	17.82	17.97	17.63	17.73
3858	NASDAQ	SASR	Fri, Dec 16, 2011	17.97	18.20	17.60	17.64
3857	NASDAQ	SASR	Thu, Dec 15, 2011	17.71	17.97	17.38	17.86
3856	NASDAQ	SASR	Wed, Dec 14, 2011	16.72	17.44	16.72	17.42
3855	NASDAQ	SASR	Tue, Dec 13, 2011	17.51	17.81	16.82	16.95
3854	NASDAQ	SASR	Mon, Dec 12, 2011	17.47	17.47	17.12	17.39
3853	NASDAQ	SASR	Fri, Dec 9, 2011	16.87	17.91	16.87	17.81
3852	NASDAQ	SASR	Thu, Dec 8, 2011	17.12	17.39	16.62	16.73
3851	NASDAQ	SASR	Wed, Dec 7, 2011	17.44	17.74	16.96	17.63
3850	NASDAQ	SASR	Tue, Dec 6, 2011	17.80	17.89	17.34	17.56
3849	NASDAQ	SASR	Mon, Dec 5, 2011	17.74	17.95	17.47	17.84
3848	NASDAQ	SASR	Fri, Dec 2, 2011	17.29	17.74	17.09	17.42
3847	NASDAQ	SASR	Thu, Dec 1, 2011	17.12	17.59	16.91	16.95
3846	NASDAQ	SASR	Wed, Nov 30, 2011	16.30	17.33	16.14	17.31
3845	NASDAQ	SASR	Tue, Nov 29, 2011	15.91	15.95	15.36	15.48
3844	NASDAQ	SASR	Mon, Nov 28, 2011	15.54	15.96	15.30	15.88
3843	NASDAQ	SASR	Fri, Nov 25, 2011	15.11	15.67	15.00	15.01
3842	NASDAQ	SASR	Wed, Nov 23, 2011	15.77	15.81	15.19	15.23
3841	NASDAQ	SASR	Tue, Nov 22, 2011	16.45	16.58	15.93	15.94
3840	NASDAQ	SASR	Mon, Nov 21, 2011	16.41	16.73	16.29	16.50
3839	NASDAQ	SASR	Fri, Nov 18, 2011	16.35	16.91	16.35	16.85
3838	NASDAQ	SASR	Thu, Nov 17, 2011	16.05	16.48	15.79	16.32
3837	NASDAQ	SASR	Wed, Nov 16, 2011	16.33	16.97	15.97	16.03
3836	NASDAQ	SASR	Tue, Nov 15, 2011	16.65	16.65	16.31	16.51
3835	NASDAQ	SASR	Mon, Nov 14, 2011	17.07	17.07	16.36	16.58
3834	NASDAQ	SASR	Fri, Nov 11, 2011	17.05	17.34	16.88	17.25
3833	NASDAQ	SASR	Thu, Nov 10, 2011	16.69	16.88	16.42	16.77
3832	NASDAQ	SASR	Wed, Nov 9, 2011	16.87	17.02	16.31	16.33
3831	NASDAQ	SASR	Tue, Nov 8, 2011	17.15	17.59	16.63	17.46
3830	NASDAQ	SASR	Mon, Nov 7, 2011	16.72	16.99	16.37	16.96
3829	NASDAQ	SASR	Fri, Nov 4, 2011	17.00	17.00	16.48	16.87
3828	NASDAQ	SASR	Thu, Nov 3, 2011	17.20	17.57	16.85	17.45
3827	NASDAQ	SASR	Wed, Nov 2, 2011	16.52	17.13	16.22	16.93
3826	NASDAQ	SASR	Tue, Nov 1, 2011	16.19	17.13	16.07	16.14
3825	NASDAQ	SASR	Mon, Oct 31, 2011	17.17	17.53	16.96	17.01
3824	NASDAQ	SASR	Fri, Oct 28, 2011	17.83	18.05	17.46	17.52
3823	NASDAQ	SASR	Thu, Oct 27, 2011	17.89	18.02	17.54	17.92
3822	NASDAQ	SASR	Wed, Oct 26, 2011	17.16	17.42	16.88	17.11
3821	NASDAQ	SASR	Tue, Oct 25, 2011	17.57	17.60	16.66	16.81
3820	NASDAQ	SASR	Mon, Oct 24, 2011	17.20	17.97	16.50	17.73
3819	NASDAQ	SASR	Fri, Oct 21, 2011	16.86	17.38	16.50	17.16
3818	NASDAQ	SASR	Thu, Oct 20, 2011	15.77	16.53	15.40	16.47
3817	NASDAQ	SASR	Wed, Oct 19, 2011	16.15	16.18	15.31	15.35
3816	NASDAQ	SASR	Tue, Oct 18, 2011	15.24	16.29	15.16	16.19
3815	NASDAQ	SASR	Mon, Oct 17, 2011	15.84	15.84	14.53	15.10
3814	NASDAQ	SASR	Fri, Oct 14, 2011	16.12	16.12	15.47	16.06
3813	NASDAQ	SASR	Thu, Oct 13, 2011	16.34	16.34	15.53	15.94
3812	NASDAQ	SASR	Wed, Oct 12, 2011	16.23	16.50	16.04	16.49
3811	NASDAQ	SASR	Tue, Oct 11, 2011	15.85	16.16	15.65	16.10
3810	NASDAQ	SASR	Mon, Oct 10, 2011	15.40	16.02	15.14	16.00
3809	NASDAQ	SASR	Fri, Oct 7, 2011	15.96	16.03	14.94	15.03
3808	NASDAQ	SASR	Thu, Oct 6, 2011	15.61	16.09	15.30	15.97
3807	NASDAQ	SASR	Wed, Oct 5, 2011	15.48	15.86	14.97	15.71
3806	NASDAQ	SASR	Tue, Oct 4, 2011	13.96	16.00	13.96	15.53
3805	NASDAQ	SASR	Mon, Oct 3, 2011	14.47	15.02	14.00	14.00
3804	NASDAQ	SASR	Fri, Sep 30, 2011	14.86	15.32	14.52	14.63
3803	NASDAQ	SASR	Thu, Sep 29, 2011	14.43	15.24	14.31	15.19
3802	NASDAQ	SASR	Wed, Sep 28, 2011	14.75	14.82	14.00	14.00
3801	NASDAQ	SASR	Tue, Sep 27, 2011	14.79	15.47	14.53	14.82
3800	NASDAQ	SASR	Mon, Sep 26, 2011	14.07	14.67	13.98	14.38
3799	NASDAQ	SASR	Fri, Sep 23, 2011	14.05	14.40	13.70	13.97
3798	NASDAQ	SASR	Thu, Sep 22, 2011	13.64	14.41	13.64	14.05
3797	NASDAQ	SASR	Wed, Sep 21, 2011	15.04	15.08	14.00	14.03
3796	NASDAQ	SASR	Tue, Sep 20, 2011	15.91	15.91	15.00	15.01
3795	NASDAQ	SASR	Mon, Sep 19, 2011	15.82	16.13	15.53	15.83
3794	NASDAQ	SASR	Fri, Sep 16, 2011	16.27	16.63	15.80	16.19
3793	NASDAQ	SASR	Thu, Sep 15, 2011	15.80	16.18	15.45	16.13
3792	NASDAQ	SASR	Wed, Sep 14, 2011	15.63	15.94	15.12	15.67
3791	NASDAQ	SASR	Tue, Sep 13, 2011	15.21	15.65	15.00	15.43
3790	NASDAQ	SASR	Mon, Sep 12, 2011	14.47	15.17	14.47	15.11
3789	NASDAQ	SASR	Fri, Sep 9, 2011	15.18	15.60	14.63	14.76
3788	NASDAQ	SASR	Thu, Sep 8, 2011	15.43	15.67	15.33	15.42
3787	NASDAQ	SASR	Wed, Sep 7, 2011	15.24	15.68	15.11	15.65
3786	NASDAQ	SASR	Tue, Sep 6, 2011	14.44	15.02	14.44	14.91
3785	NASDAQ	SASR	Fri, Sep 2, 2011	15.31	15.78	14.88	14.97
3784	NASDAQ	SASR	Thu, Sep 1, 2011	16.40	16.82	15.60	15.80
3783	NASDAQ	SASR	Wed, Aug 31, 2011	16.54	16.55	15.99	16.35
3782	NASDAQ	SASR	Tue, Aug 30, 2011	16.47	16.59	15.96	16.39
3781	NASDAQ	SASR	Mon, Aug 29, 2011	15.73	16.63	15.70	16.61
3780	NASDAQ	SASR	Fri, Aug 26, 2011	14.84	15.72	14.75	15.54
3779	NASDAQ	SASR	Thu, Aug 25, 2011	15.64	16.11	14.77	14.98
3778	NASDAQ	SASR	Wed, Aug 24, 2011	15.14	15.60	14.80	15.37
3777	NASDAQ	SASR	Tue, Aug 23, 2011	14.78	15.19	14.40	15.12
3776	NASDAQ	SASR	Mon, Aug 22, 2011	14.99	15.08	14.57	14.65
3775	NASDAQ	SASR	Fri, Aug 19, 2011	14.46	15.08	14.42	14.48
3774	NASDAQ	SASR	Thu, Aug 18, 2011	14.40	15.04	14.28	14.70
3773	NASDAQ	SASR	Wed, Aug 17, 2011	15.05	15.23	14.81	14.94
3772	NASDAQ	SASR	Tue, Aug 16, 2011	14.85	15.11	14.52	14.92
3771	NASDAQ	SASR	Mon, Aug 15, 2011	15.02	15.16	14.80	15.07
3770	NASDAQ	SASR	Fri, Aug 12, 2011	15.29	15.50	14.42	14.86
3769	NASDAQ	SASR	Thu, Aug 11, 2011	14.67	15.49	14.60	15.09
3768	NASDAQ	SASR	Wed, Aug 10, 2011	15.89	16.22	14.44	14.48
3767	NASDAQ	SASR	Tue, Aug 9, 2011	16.11	16.95	13.81	16.49
3766	NASDAQ	SASR	Mon, Aug 8, 2011	16.74	17.66	15.22	15.60
3765	NASDAQ	SASR	Fri, Aug 5, 2011	17.59	18.09	17.17	17.39
3764	NASDAQ	SASR	Thu, Aug 4, 2011	17.69	17.95	17.31	17.33
3763	NASDAQ	SASR	Wed, Aug 3, 2011	17.28	18.08	17.18	17.90
3762	NASDAQ	SASR	Tue, Aug 2, 2011	17.30	17.70	17.17	17.19
3761	NASDAQ	SASR	Mon, Aug 1, 2011	18.05	18.05	16.91	17.46
3760	NASDAQ	SASR	Fri, Jul 29, 2011	17.33	17.90	17.33	17.87
3759	NASDAQ	SASR	Thu, Jul 28, 2011	17.27	17.65	17.27	17.61
3758	NASDAQ	SASR	Wed, Jul 27, 2011	17.70	17.77	17.04	17.20
3757	NASDAQ	SASR	Tue, Jul 26, 2011	18.27	18.34	17.75	17.78
3756	NASDAQ	SASR	Mon, Jul 25, 2011	18.44	18.72	18.27	18.29
3755	NASDAQ	SASR	Fri, Jul 22, 2011	19.00	19.00	18.60	18.75
3754	NASDAQ	SASR	Thu, Jul 21, 2011	18.47	19.18	18.27	18.95
3753	NASDAQ	SASR	Wed, Jul 20, 2011	18.28	18.50	17.98	18.50
3752	NASDAQ	SASR	Tue, Jul 19, 2011	17.96	18.31	17.66	18.26
3751	NASDAQ	SASR	Mon, Jul 18, 2011	17.99	18.16	17.73	17.76
3750	NASDAQ	SASR	Fri, Jul 15, 2011	17.93	18.20	17.86	18.02
3749	NASDAQ	SASR	Thu, Jul 14, 2011	18.46	18.46	17.83	17.87
3748	NASDAQ	SASR	Wed, Jul 13, 2011	18.32	18.67	18.13	18.43
3747	NASDAQ	SASR	Tue, Jul 12, 2011	18.06	18.50	18.06	18.13
3746	NASDAQ	SASR	Mon, Jul 11, 2011	18.47	18.65	18.06	18.12
3745	NASDAQ	SASR	Fri, Jul 8, 2011	18.71	18.94	18.35	18.84
3744	NASDAQ	SASR	Thu, Jul 7, 2011	18.43	19.27	18.26	19.05
3743	NASDAQ	SASR	Wed, Jul 6, 2011	17.92	18.26	17.75	18.23
3742	NASDAQ	SASR	Tue, Jul 5, 2011	18.17	18.36	17.93	18.01
3741	NASDAQ	SASR	Fri, Jul 1, 2011	17.99	18.50	17.96	18.38
3740	NASDAQ	SASR	Thu, Jun 30, 2011	17.68	18.25	17.59	17.99
3739	NASDAQ	SASR	Wed, Jun 29, 2011	17.50	17.69	17.41	17.66
3738	NASDAQ	SASR	Tue, Jun 28, 2011	17.50	17.60	17.30	17.49
3737	NASDAQ	SASR	Mon, Jun 27, 2011	17.59	17.71	17.34	17.50
3736	NASDAQ	SASR	Fri, Jun 24, 2011	17.82	17.82	17.47	17.50
3735	NASDAQ	SASR	Thu, Jun 23, 2011	17.85	18.00	17.35	17.75
3734	NASDAQ	SASR	Wed, Jun 22, 2011	18.44	18.50	18.08	18.09
3733	NASDAQ	SASR	Tue, Jun 21, 2011	18.35	18.76	18.05	18.56
3732	NASDAQ	SASR	Mon, Jun 20, 2011	17.86	18.99	17.83	18.19
3731	NASDAQ	SASR	Fri, Jun 17, 2011	17.57	18.02	17.46	17.97
3730	NASDAQ	SASR	Thu, Jun 16, 2011	17.58	17.80	17.22	17.43
3729	NASDAQ	SASR	Wed, Jun 15, 2011	17.51	17.63	17.01	17.59
3728	NASDAQ	SASR	Tue, Jun 14, 2011	17.19	17.78	16.96	17.73
3727	NASDAQ	SASR	Mon, Jun 13, 2011	17.19	17.22	16.86	16.97
3726	NASDAQ	SASR	Fri, Jun 10, 2011	17.50	17.50	16.86	17.11
3725	NASDAQ	SASR	Thu, Jun 9, 2011	17.66	17.75	17.30	17.60
3724	NASDAQ	SASR	Wed, Jun 8, 2011	17.53	17.71	17.50	17.60
3723	NASDAQ	SASR	Tue, Jun 7, 2011	17.79	17.80	17.54	17.65
3722	NASDAQ	SASR	Mon, Jun 6, 2011	17.51	17.93	17.41	17.57
3721	NASDAQ	SASR	Fri, Jun 3, 2011	17.54	17.95	17.45	17.60
3720	NASDAQ	SASR	Thu, Jun 2, 2011	17.88	17.93	17.50	17.85
3719	NASDAQ	SASR	Wed, Jun 1, 2011	18.68	18.81	17.82	17.85
3718	NASDAQ	SASR	Tue, May 31, 2011	18.12	18.83	17.83	18.83
3717	NASDAQ	SASR	Fri, May 27, 2011	18.01	18.01	17.75	17.99
3716	NASDAQ	SASR	Thu, May 26, 2011	17.67	17.91	17.40	17.89
3715	NASDAQ	SASR	Wed, May 25, 2011	17.33	17.75	17.27	17.69
3714	NASDAQ	SASR	Tue, May 24, 2011	17.75	17.76	17.34	17.43
3713	NASDAQ	SASR	Mon, May 23, 2011	17.69	17.80	17.61	17.70
3712	NASDAQ	SASR	Fri, May 20, 2011	17.81	18.17	17.81	17.98
3711	NASDAQ	SASR	Thu, May 19, 2011	18.70	18.73	17.83	17.94
3710	NASDAQ	SASR	Wed, May 18, 2011	17.72	18.49	17.50	18.48
3709	NASDAQ	SASR	Tue, May 17, 2011	17.30	17.71	17.21	17.67
3708	NASDAQ	SASR	Mon, May 16, 2011	17.39	17.43	17.27	17.36
3707	NASDAQ	SASR	Fri, May 13, 2011	18.15	18.15	17.40	17.46
3706	NASDAQ	SASR	Thu, May 12, 2011	17.41	18.24	17.37	18.21
3705	NASDAQ	SASR	Wed, May 11, 2011	17.80	17.93	17.41	17.48
3704	NASDAQ	SASR	Tue, May 10, 2011	17.61	17.97	17.61	17.83
3703	NASDAQ	SASR	Mon, May 9, 2011	17.39	17.60	17.30	17.51
3702	NASDAQ	SASR	Fri, May 6, 2011	17.76	17.82	17.48	17.71
3701	NASDAQ	SASR	Thu, May 5, 2011	17.19	17.74	17.16	17.50
3700	NASDAQ	SASR	Wed, May 4, 2011	17.25	17.44	16.95	17.30
3699	NASDAQ	SASR	Tue, May 3, 2011	17.36	17.71	17.09	17.30
3698	NASDAQ	SASR	Mon, May 2, 2011	17.88	17.90	17.34	17.36
3697	NASDAQ	SASR	Fri, Apr 29, 2011	17.80	17.90	17.47	17.87
3696	NASDAQ	SASR	Thu, Apr 28, 2011	17.37	17.80	17.27	17.79
3695	NASDAQ	SASR	Wed, Apr 27, 2011	17.40	17.57	17.11	17.43
3694	NASDAQ	SASR	Tue, Apr 26, 2011	17.17	17.85	17.09	17.42
3693	NASDAQ	SASR	Mon, Apr 25, 2011	17.37	17.38	17.00	17.13
3692	NASDAQ	SASR	Thu, Apr 21, 2011	18.01	18.01	17.18	17.50
3691	NASDAQ	SASR	Wed, Apr 20, 2011	17.94	18.01	17.62	17.70
3690	NASDAQ	SASR	Tue, Apr 19, 2011	18.47	18.47	17.59	17.67
3689	NASDAQ	SASR	Mon, Apr 18, 2011	18.69	18.73	18.30	18.35
3688	NASDAQ	SASR	Fri, Apr 15, 2011	18.70	19.11	18.65	19.04
3687	NASDAQ	SASR	Thu, Apr 14, 2011	18.08	18.57	18.03	18.54
3686	NASDAQ	SASR	Wed, Apr 13, 2011	18.66	18.69	18.00	18.23
3685	NASDAQ	SASR	Tue, Apr 12, 2011	18.45	18.61	18.43	18.50
3684	NASDAQ	SASR	Mon, Apr 11, 2011	18.39	18.86	18.30	18.57
3683	NASDAQ	SASR	Fri, Apr 8, 2011	19.10	19.10	18.35	18.40
3682	NASDAQ	SASR	Thu, Apr 7, 2011	19.10	19.17	18.85	18.92
3681	NASDAQ	SASR	Wed, Apr 6, 2011	19.02	19.31	18.77	19.09
3680	NASDAQ	SASR	Tue, Apr 5, 2011	18.92	19.04	18.79	18.93
3679	NASDAQ	SASR	Mon, Apr 4, 2011	18.99	19.13	18.82	19.02
3678	NASDAQ	SASR	Fri, Apr 1, 2011	18.71	18.97	18.25	18.91
3677	NASDAQ	SASR	Thu, Mar 31, 2011	18.59	18.89	18.25	18.46
3676	NASDAQ	SASR	Wed, Mar 30, 2011	18.32	18.71	18.09	18.69
3675	NASDAQ	SASR	Tue, Mar 29, 2011	18.19	18.29	17.93	18.24
3674	NASDAQ	SASR	Mon, Mar 28, 2011	18.44	18.45	18.09	18.16
3673	NASDAQ	SASR	Fri, Mar 25, 2011	18.25	18.67	18.08	18.31
3672	NASDAQ	SASR	Thu, Mar 24, 2011	18.12	18.32	17.91	18.18
3671	NASDAQ	SASR	Wed, Mar 23, 2011	17.98	18.10	17.76	17.99
3670	NASDAQ	SASR	Tue, Mar 22, 2011	18.09	18.45	17.88	17.98
3669	NASDAQ	SASR	Mon, Mar 21, 2011	17.20	18.25	16.96	18.04
3668	NASDAQ	SASR	Fri, Mar 18, 2011	17.06	17.18	16.81	16.96
3667	NASDAQ	SASR	Thu, Mar 17, 2011	17.15	17.15	16.73	16.88
3666	NASDAQ	SASR	Wed, Mar 16, 2011	16.61	16.88	16.51	16.75
3665	NASDAQ	SASR	Tue, Mar 15, 2011	16.19	16.77	16.19	16.70
3664	NASDAQ	SASR	Mon, Mar 14, 2011	17.05	17.29	16.77	16.83
3663	NASDAQ	SASR	Fri, Mar 11, 2011	17.41	17.70	17.24	17.33
3662	NASDAQ	SASR	Thu, Mar 10, 2011	17.61	17.80	17.31	17.48
3661	NASDAQ	SASR	Wed, Mar 9, 2011	18.00	18.18	17.88	17.96
3660	NASDAQ	SASR	Tue, Mar 8, 2011	17.55	18.18	17.31	17.98
3659	NASDAQ	SASR	Mon, Mar 7, 2011	18.49	18.49	17.43	17.50
3658	NASDAQ	SASR	Fri, Mar 4, 2011	18.70	18.78	18.19	18.49
3657	NASDAQ	SASR	Thu, Mar 3, 2011	18.76	18.93	18.58	18.69
3656	NASDAQ	SASR	Wed, Mar 2, 2011	18.82	18.93	18.38	18.51
3655	NASDAQ	SASR	Tue, Mar 1, 2011	19.10	19.60	18.56	18.77
3654	NASDAQ	SASR	Mon, Feb 28, 2011	19.78	19.78	18.69	19.09
3653	NASDAQ	SASR	Fri, Feb 25, 2011	19.36	19.68	19.13	19.62
3652	NASDAQ	SASR	Thu, Feb 24, 2011	19.56	19.56	18.89	19.37
3651	NASDAQ	SASR	Wed, Feb 23, 2011	19.64	19.85	19.39	19.42
3650	NASDAQ	SASR	Tue, Feb 22, 2011	19.60	19.91	19.51	19.53
3649	NASDAQ	SASR	Fri, Feb 18, 2011	19.76	19.94	19.44	19.94
3648	NASDAQ	SASR	Thu, Feb 17, 2011	19.28	19.58	19.11	19.58
3647	NASDAQ	SASR	Wed, Feb 16, 2011	19.09	19.35	18.95	19.24
3646	NASDAQ	SASR	Tue, Feb 15, 2011	19.16	19.30	18.83	18.93
3645	NASDAQ	SASR	Mon, Feb 14, 2011	19.31	19.36	19.12	19.31
3644	NASDAQ	SASR	Fri, Feb 11, 2011	19.19	19.46	19.12	19.35
3643	NASDAQ	SASR	Thu, Feb 10, 2011	18.97	19.36	18.96	19.26
3642	NASDAQ	SASR	Wed, Feb 9, 2011	18.95	19.18	18.79	19.12
3641	NASDAQ	SASR	Tue, Feb 8, 2011	19.09	19.13	18.63	19.12
3640	NASDAQ	SASR	Mon, Feb 7, 2011	19.29	19.43	19.11	19.17
3639	NASDAQ	SASR	Fri, Feb 4, 2011	19.42	19.53	19.27	19.33
3638	NASDAQ	SASR	Thu, Feb 3, 2011	19.25	19.45	18.94	19.39
3637	NASDAQ	SASR	Wed, Feb 2, 2011	19.71	19.84	19.11	19.32
3636	NASDAQ	SASR	Tue, Feb 1, 2011	19.31	19.83	19.03	19.76
3635	NASDAQ	SASR	Mon, Jan 31, 2011	19.12	19.57	18.75	19.20
3634	NASDAQ	SASR	Fri, Jan 28, 2011	19.45	19.64	18.31	18.97
3633	NASDAQ	SASR	Thu, Jan 27, 2011	19.25	19.61	18.95	19.43
3632	NASDAQ	SASR	Wed, Jan 26, 2011	18.58	19.39	18.58	19.38
3631	NASDAQ	SASR	Tue, Jan 25, 2011	18.06	18.67	17.97	18.65
3630	NASDAQ	SASR	Mon, Jan 24, 2011	18.01	18.37	17.93	18.24
3629	NASDAQ	SASR	Fri, Jan 21, 2011	18.22	18.49	17.92	17.94
3628	NASDAQ	SASR	Thu, Jan 20, 2011	17.91	18.44	17.53	18.12
3627	NASDAQ	SASR	Wed, Jan 19, 2011	19.03	19.03	17.76	17.91
3626	NASDAQ	SASR	Tue, Jan 18, 2011	18.60	19.45	18.52	19.06
3625	NASDAQ	SASR	Fri, Jan 14, 2011	18.00	18.73	17.99	18.69
3624	NASDAQ	SASR	Thu, Jan 13, 2011	17.81	18.07	17.67	18.00
3623	NASDAQ	SASR	Wed, Jan 12, 2011	18.22	18.22	17.76	18.00
3622	NASDAQ	SASR	Tue, Jan 11, 2011	18.00	18.05	17.82	18.00
3621	NASDAQ	SASR	Mon, Jan 10, 2011	17.76	18.07	17.63	17.91
3620	NASDAQ	SASR	Fri, Jan 7, 2011	18.28	18.28	17.42	17.88
3619	NASDAQ	SASR	Thu, Jan 6, 2011	18.74	18.74	18.09	18.18
3618	NASDAQ	SASR	Wed, Jan 5, 2011	18.28	18.81	18.28	18.79
3617	NASDAQ	SASR	Tue, Jan 4, 2011	19.08	19.20	18.16	18.31
3616	NASDAQ	SASR	Mon, Jan 3, 2011	18.68	19.15	18.60	18.97
3615	NASDAQ	SASR	Fri, Dec 31, 2010	18.03	18.65	18.03	18.43
3614	NASDAQ	SASR	Thu, Dec 30, 2010	18.04	18.59	18.04	18.44
3613	NASDAQ	SASR	Wed, Dec 29, 2010	18.44	18.45	18.22	18.35
3612	NASDAQ	SASR	Tue, Dec 28, 2010	18.44	18.55	18.31	18.40
3611	NASDAQ	SASR	Mon, Dec 27, 2010	18.37	18.75	18.37	18.55
3610	NASDAQ	SASR	Thu, Dec 23, 2010	18.53	18.53	18.14	18.47
3609	NASDAQ	SASR	Wed, Dec 22, 2010	18.31	18.57	18.19	18.53
3608	NASDAQ	SASR	Tue, Dec 21, 2010	18.10	18.39	17.91	18.29
3607	NASDAQ	SASR	Mon, Dec 20, 2010	17.84	18.13	17.78	17.95
3606	NASDAQ	SASR	Fri, Dec 17, 2010	18.13	18.22	17.57	17.80
3605	NASDAQ	SASR	Thu, Dec 16, 2010	17.70	18.19	17.70	18.13
3604	NASDAQ	SASR	Wed, Dec 15, 2010	17.80	17.94	17.57	17.77
3603	NASDAQ	SASR	Tue, Dec 14, 2010	17.84	18.04	17.74	17.78
3602	NASDAQ	SASR	Mon, Dec 13, 2010	18.05	18.05	17.64	17.70
3601	NASDAQ	SASR	Fri, Dec 10, 2010	18.00	18.09	17.50	17.98
3600	NASDAQ	SASR	Thu, Dec 9, 2010	18.10	18.11	17.58	17.98
3599	NASDAQ	SASR	Wed, Dec 8, 2010	17.88	18.09	17.78	17.88
3598	NASDAQ	SASR	Tue, Dec 7, 2010	18.04	18.15	17.66	17.77
3597	NASDAQ	SASR	Mon, Dec 6, 2010	17.81	17.93	17.78	17.86
3596	NASDAQ	SASR	Fri, Dec 3, 2010	17.80	17.96	17.57	17.91
3595	NASDAQ	SASR	Thu, Dec 2, 2010	17.98	18.07	17.65	17.90
3594	NASDAQ	SASR	Wed, Dec 1, 2010	17.41	18.06	17.23	17.91
3593	NASDAQ	SASR	Tue, Nov 30, 2010	17.28	17.41	16.56	16.97
3592	NASDAQ	SASR	Mon, Nov 29, 2010	17.63	18.01	17.50	17.56
3591	NASDAQ	SASR	Fri, Nov 26, 2010	17.63	17.96	17.63	17.82
3590	NASDAQ	SASR	Wed, Nov 24, 2010	17.50	17.87	17.20	17.83
3589	NASDAQ	SASR	Tue, Nov 23, 2010	17.34	17.55	17.14	17.36
3588	NASDAQ	SASR	Mon, Nov 22, 2010	17.85	17.85	17.33	17.59
3587	NASDAQ	SASR	Fri, Nov 19, 2010	18.42	18.42	17.72	17.93
3586	NASDAQ	SASR	Thu, Nov 18, 2010	18.50	18.56	18.03	18.39
3585	NASDAQ	SASR	Wed, Nov 17, 2010	18.19	18.33	17.94	18.27
3584	NASDAQ	SASR	Tue, Nov 16, 2010	17.92	18.21	17.76	18.18
3583	NASDAQ	SASR	Mon, Nov 15, 2010	17.93	18.47	17.93	18.16
3582	NASDAQ	SASR	Fri, Nov 12, 2010	17.92	18.15	17.63	17.92
3581	NASDAQ	SASR	Thu, Nov 11, 2010	18.12	18.30	17.88	18.19
3580	NASDAQ	SASR	Wed, Nov 10, 2010	18.49	18.50	18.05	18.42
3579	NASDAQ	SASR	Tue, Nov 9, 2010	18.40	18.58	18.17	18.38
3578	NASDAQ	SASR	Mon, Nov 8, 2010	18.04	18.45	17.64	18.42
3577	NASDAQ	SASR	Fri, Nov 5, 2010	18.54	18.62	17.81	18.20
3576	NASDAQ	SASR	Thu, Nov 4, 2010	17.92	18.62	17.79	18.50
3575	NASDAQ	SASR	Wed, Nov 3, 2010	17.51	17.69	16.86	17.68
3574	NASDAQ	SASR	Tue, Nov 2, 2010	17.49	17.58	17.17	17.54
3573	NASDAQ	SASR	Mon, Nov 1, 2010	17.49	17.82	16.90	17.28
3572	NASDAQ	SASR	Fri, Oct 29, 2010	16.86	17.60	16.76	17.40
3571	NASDAQ	SASR	Thu, Oct 28, 2010	17.66	17.66	17.10	17.42
3570	NASDAQ	SASR	Wed, Oct 27, 2010	17.09	17.52	16.85	17.44
3569	NASDAQ	SASR	Tue, Oct 26, 2010	16.80	17.30	16.70	17.27
3568	NASDAQ	SASR	Mon, Oct 25, 2010	16.93	17.19	16.77	16.96
3567	NASDAQ	SASR	Fri, Oct 22, 2010	16.99	17.22	16.67	16.75
3566	NASDAQ	SASR	Thu, Oct 21, 2010	17.46	17.57	16.44	16.87
3565	NASDAQ	SASR	Wed, Oct 20, 2010	17.22	17.45	16.78	17.30
3564	NASDAQ	SASR	Tue, Oct 19, 2010	17.15	17.69	16.83	17.10
3563	NASDAQ	SASR	Mon, Oct 18, 2010	17.06	17.64	16.89	17.53
3562	NASDAQ	SASR	Fri, Oct 15, 2010	17.49	17.49	16.66	16.97
3561	NASDAQ	SASR	Thu, Oct 14, 2010	17.15	17.30	16.89	17.26
3560	NASDAQ	SASR	Wed, Oct 13, 2010	16.81	17.18	16.33	17.15
3559	NASDAQ	SASR	Tue, Oct 12, 2010	16.59	16.79	16.52	16.75
3558	NASDAQ	SASR	Mon, Oct 11, 2010	16.58	16.88	16.25	16.70
3557	NASDAQ	SASR	Fri, Oct 8, 2010	16.29	16.78	16.16	16.65
3556	NASDAQ	SASR	Thu, Oct 7, 2010	16.80	16.91	16.10	16.29
3555	NASDAQ	SASR	Wed, Oct 6, 2010	16.40	16.75	16.30	16.60
3554	NASDAQ	SASR	Tue, Oct 5, 2010	15.98	16.62	15.48	16.53
3553	NASDAQ	SASR	Mon, Oct 4, 2010	15.29	15.84	15.27	15.72
3552	NASDAQ	SASR	Fri, Oct 1, 2010	15.66	15.66	15.37	15.60
3551	NASDAQ	SASR	Thu, Sep 30, 2010	15.62	15.83	15.31	15.50
3550	NASDAQ	SASR	Wed, Sep 29, 2010	15.17	15.57	14.91	15.47
3549	NASDAQ	SASR	Tue, Sep 28, 2010	15.11	15.36	14.77	15.27
3548	NASDAQ	SASR	Mon, Sep 27, 2010	15.87	15.87	15.01	15.02
3547	NASDAQ	SASR	Fri, Sep 24, 2010	15.21	16.23	14.93	15.90
3546	NASDAQ	SASR	Thu, Sep 23, 2010	15.17	15.53	14.83	14.96
3545	NASDAQ	SASR	Wed, Sep 22, 2010	15.83	16.04	15.20	15.34
3544	NASDAQ	SASR	Tue, Sep 21, 2010	16.64	16.64	15.95	15.95
3543	NASDAQ	SASR	Mon, Sep 20, 2010	15.86	16.63	15.28	16.62
3542	NASDAQ	SASR	Fri, Sep 17, 2010	16.04	16.25	15.48	15.87
3541	NASDAQ	SASR	Thu, Sep 16, 2010	16.04	16.04	15.75	15.81
3540	NASDAQ	SASR	Wed, Sep 15, 2010	16.48	16.48	15.83	16.12
3539	NASDAQ	SASR	Tue, Sep 14, 2010	16.36	16.46	15.87	16.24
3538	NASDAQ	SASR	Mon, Sep 13, 2010	15.95	16.49	15.72	16.37
3537	NASDAQ	SASR	Fri, Sep 10, 2010	15.74	16.03	15.41	15.72
3536	NASDAQ	SASR	Thu, Sep 9, 2010	15.68	16.00	15.53	15.65
3535	NASDAQ	SASR	Wed, Sep 8, 2010	15.27	15.59	15.27	15.51
3534	NASDAQ	SASR	Tue, Sep 7, 2010	15.55	15.57	15.13	15.18
3533	NASDAQ	SASR	Fri, Sep 3, 2010	15.47	15.66	15.18	15.60
3532	NASDAQ	SASR	Thu, Sep 2, 2010	15.27	15.27	14.76	15.21
3531	NASDAQ	SASR	Wed, Sep 1, 2010	14.92	15.34	14.56	15.33
3530	NASDAQ	SASR	Tue, Aug 31, 2010	14.63	14.90	14.36	14.63
3529	NASDAQ	SASR	Mon, Aug 30, 2010	15.47	15.47	14.66	14.68
3528	NASDAQ	SASR	Fri, Aug 27, 2010	15.00	15.63	14.91	15.59
3527	NASDAQ	SASR	Thu, Aug 26, 2010	15.08	15.19	14.78	14.87
3526	NASDAQ	SASR	Wed, Aug 25, 2010	14.66	15.07	14.52	15.05
3525	NASDAQ	SASR	Tue, Aug 24, 2010	14.80	14.97	14.47	14.77
3524	NASDAQ	SASR	Mon, Aug 23, 2010	15.82	15.82	14.85	14.91
3523	NASDAQ	SASR	Fri, Aug 20, 2010	15.67	15.86	15.00	15.74
3522	NASDAQ	SASR	Thu, Aug 19, 2010	16.15	16.19	15.73	15.77
3521	NASDAQ	SASR	Wed, Aug 18, 2010	16.51	16.60	16.10	16.27
3520	NASDAQ	SASR	Tue, Aug 17, 2010	16.39	16.80	16.11	16.58
3519	NASDAQ	SASR	Mon, Aug 16, 2010	15.86	16.45	15.86	16.14
3518	NASDAQ	SASR	Fri, Aug 13, 2010	15.90	16.13	15.81	16.00
3517	NASDAQ	SASR	Thu, Aug 12, 2010	15.88	16.21	15.85	16.00
3516	NASDAQ	SASR	Wed, Aug 11, 2010	16.43	16.60	16.07	16.24
3515	NASDAQ	SASR	Tue, Aug 10, 2010	16.81	17.10	16.58	16.78
3514	NASDAQ	SASR	Mon, Aug 9, 2010	16.70	17.03	16.32	16.99
3513	NASDAQ	SASR	Fri, Aug 6, 2010	16.51	16.58	15.90	16.53
3512	NASDAQ	SASR	Thu, Aug 5, 2010	16.98	17.18	16.58	16.75
3511	NASDAQ	SASR	Wed, Aug 4, 2010	17.03	17.29	16.52	17.08
3510	NASDAQ	SASR	Tue, Aug 3, 2010	17.11	17.39	16.91	16.93
3509	NASDAQ	SASR	Mon, Aug 2, 2010	17.22	17.33	16.90	17.19
3508	NASDAQ	SASR	Fri, Jul 30, 2010	16.73	17.26	16.73	16.94
3507	NASDAQ	SASR	Thu, Jul 29, 2010	16.77	17.08	16.36	16.94
3506	NASDAQ	SASR	Wed, Jul 28, 2010	16.88	16.98	16.35	16.64
3505	NASDAQ	SASR	Tue, Jul 27, 2010	17.18	17.18	16.82	16.95
3504	NASDAQ	SASR	Mon, Jul 26, 2010	16.20	17.00	16.10	16.99
3503	NASDAQ	SASR	Fri, Jul 23, 2010	15.63	16.26	15.63	16.20
3502	NASDAQ	SASR	Thu, Jul 22, 2010	14.20	15.84	14.20	15.75
3501	NASDAQ	SASR	Wed, Jul 21, 2010	14.42	14.83	13.83	13.90
3500	NASDAQ	SASR	Tue, Jul 20, 2010	13.80	14.35	13.77	14.27
3499	NASDAQ	SASR	Mon, Jul 19, 2010	14.19	14.38	13.81	14.00
3498	NASDAQ	SASR	Fri, Jul 16, 2010	14.91	14.97	14.07	14.10
3497	NASDAQ	SASR	Thu, Jul 15, 2010	15.03	15.35	14.71	15.08
3496	NASDAQ	SASR	Wed, Jul 14, 2010	15.22	15.47	14.88	15.22
3495	NASDAQ	SASR	Tue, Jul 13, 2010	15.08	15.34	14.92	15.33
3494	NASDAQ	SASR	Mon, Jul 12, 2010	15.11	15.23	14.79	14.82
3493	NASDAQ	SASR	Fri, Jul 9, 2010	14.88	15.26	14.75	15.21
3492	NASDAQ	SASR	Thu, Jul 8, 2010	15.16	15.16	14.63	14.94
3491	NASDAQ	SASR	Wed, Jul 7, 2010	14.08	15.05	14.05	14.97
3490	NASDAQ	SASR	Tue, Jul 6, 2010	14.25	14.65	13.81	13.99
3489	NASDAQ	SASR	Fri, Jul 2, 2010	14.11	14.22	13.73	14.11
3488	NASDAQ	SASR	Thu, Jul 1, 2010	13.86	14.06	13.44	13.96
3487	NASDAQ	SASR	Wed, Jun 30, 2010	14.32	14.63	14.00	14.01
3486	NASDAQ	SASR	Tue, Jun 29, 2010	14.77	14.85	14.05	14.28
3485	NASDAQ	SASR	Mon, Jun 28, 2010	14.79	15.20	14.79	15.08
3484	NASDAQ	SASR	Fri, Jun 25, 2010	14.57	15.10	14.46	14.93
3483	NASDAQ	SASR	Thu, Jun 24, 2010	14.79	14.79	14.42	14.48
3482	NASDAQ	SASR	Wed, Jun 23, 2010	15.04	15.11	14.75	14.91
3481	NASDAQ	SASR	Tue, Jun 22, 2010	15.56	15.61	15.07	15.08
3480	NASDAQ	SASR	Mon, Jun 21, 2010	15.76	15.76	15.24	15.49
3479	NASDAQ	SASR	Fri, Jun 18, 2010	15.89	15.92	15.49	15.58
3478	NASDAQ	SASR	Thu, Jun 17, 2010	15.80	15.81	15.43	15.77
3477	NASDAQ	SASR	Wed, Jun 16, 2010	15.59	15.95	15.32	15.74
3476	NASDAQ	SASR	Tue, Jun 15, 2010	15.38	15.83	15.06	15.77
3475	NASDAQ	SASR	Mon, Jun 14, 2010	14.87	15.29	14.84	15.21
3474	NASDAQ	SASR	Fri, Jun 11, 2010	14.54	14.77	14.29	14.69
3473	NASDAQ	SASR	Thu, Jun 10, 2010	14.93	14.93	14.50	14.78
3472	NASDAQ	SASR	Wed, Jun 9, 2010	14.44	14.80	14.28	14.65
3471	NASDAQ	SASR	Tue, Jun 8, 2010	14.01	14.31	13.95	14.26
3470	NASDAQ	SASR	Mon, Jun 7, 2010	14.37	14.55	13.96	13.97
3469	NASDAQ	SASR	Fri, Jun 4, 2010	15.28	15.45	14.27	14.33
3468	NASDAQ	SASR	Thu, Jun 3, 2010	15.47	15.91	15.38	15.66
3467	NASDAQ	SASR	Wed, Jun 2, 2010	14.97	15.68	14.66	15.49
3466	NASDAQ	SASR	Tue, Jun 1, 2010	15.30	15.63	14.65	14.93
3465	NASDAQ	SASR	Fri, May 28, 2010	15.75	16.12	15.20	15.48
3464	NASDAQ	SASR	Thu, May 27, 2010	15.18	15.79	14.79	15.77
3463	NASDAQ	SASR	Wed, May 26, 2010	14.83	15.45	14.71	14.80
3462	NASDAQ	SASR	Tue, May 25, 2010	14.15	14.87	14.09	14.76
3461	NASDAQ	SASR	Mon, May 24, 2010	15.27	15.54	14.42	14.50
3460	NASDAQ	SASR	Fri, May 21, 2010	14.65	15.46	14.65	15.32
3459	NASDAQ	SASR	Thu, May 20, 2010	15.98	15.98	14.90	14.96
3458	NASDAQ	SASR	Wed, May 19, 2010	16.29	16.63	16.03	16.11
3457	NASDAQ	SASR	Tue, May 18, 2010	17.44	17.57	16.33	16.41
3456	NASDAQ	SASR	Mon, May 17, 2010	17.25	17.34	16.58	17.18
3455	NASDAQ	SASR	Fri, May 14, 2010	17.52	17.60	16.93	17.13
3454	NASDAQ	SASR	Thu, May 13, 2010	17.88	17.88	17.10	17.67
3453	NASDAQ	SASR	Wed, May 12, 2010	17.19	18.13	16.99	18.00
3452	NASDAQ	SASR	Tue, May 11, 2010	16.26	17.44	16.26	17.09
3451	NASDAQ	SASR	Mon, May 10, 2010	15.75	16.55	15.24	16.49
3450	NASDAQ	SASR	Fri, May 7, 2010	15.84	16.09	14.82	15.08
3449	NASDAQ	SASR	Thu, May 6, 2010	16.67	16.85	14.00	15.80
3448	NASDAQ	SASR	Wed, May 5, 2010	16.71	17.13	16.39	16.78
3447	NASDAQ	SASR	Tue, May 4, 2010	17.50	17.55	16.66	16.88
3446	NASDAQ	SASR	Mon, May 3, 2010	17.44	17.81	17.26	17.77
3445	NASDAQ	SASR	Fri, Apr 30, 2010	17.93	17.97	17.26	17.45
3444	NASDAQ	SASR	Thu, Apr 29, 2010	17.73	17.91	17.38	17.90
3443	NASDAQ	SASR	Wed, Apr 28, 2010	17.94	17.94	17.52	17.57
3442	NASDAQ	SASR	Tue, Apr 27, 2010	17.61	18.20	17.61	17.85
3441	NASDAQ	SASR	Mon, Apr 26, 2010	17.76	17.91	17.46	17.67
3440	NASDAQ	SASR	Fri, Apr 23, 2010	17.42	17.83	17.18	17.83
3439	NASDAQ	SASR	Thu, Apr 22, 2010	17.27	17.86	16.34	17.21
3438	NASDAQ	SASR	Wed, Apr 21, 2010	16.77	17.23	16.68	17.18
3437	NASDAQ	SASR	Tue, Apr 20, 2010	16.92	16.93	16.64	16.80
3436	NASDAQ	SASR	Mon, Apr 19, 2010	16.81	17.24	16.50	16.82
3435	NASDAQ	SASR	Fri, Apr 16, 2010	16.97	16.97	16.43	16.85
3434	NASDAQ	SASR	Thu, Apr 15, 2010	17.19	17.20	16.84	16.98
3433	NASDAQ	SASR	Wed, Apr 14, 2010	16.83	17.20	16.74	17.19
3432	NASDAQ	SASR	Tue, Apr 13, 2010	16.71	17.14	16.31	16.75
3431	NASDAQ	SASR	Mon, Apr 12, 2010	16.66	16.77	16.40	16.77
3430	NASDAQ	SASR	Fri, Apr 9, 2010	16.63	16.85	16.50	16.62
3429	NASDAQ	SASR	Thu, Apr 8, 2010	16.19	16.78	15.97	16.67
3428	NASDAQ	SASR	Wed, Apr 7, 2010	15.75	16.27	15.58	16.26
3427	NASDAQ	SASR	Tue, Apr 6, 2010	15.31	15.87	15.16	15.84
3426	NASDAQ	SASR	Mon, Apr 5, 2010	15.09	15.42	15.03	15.41
3425	NASDAQ	SASR	Thu, Apr 1, 2010	15.08	15.10	14.72	15.02
3424	NASDAQ	SASR	Wed, Mar 31, 2010	14.67	15.13	14.60	15.00
3423	NASDAQ	SASR	Tue, Mar 30, 2010	14.52	14.84	14.48	14.80
3422	NASDAQ	SASR	Mon, Mar 29, 2010	14.24	14.65	14.04	14.54
3421	NASDAQ	SASR	Fri, Mar 26, 2010	14.40	14.47	14.10	14.20
3420	NASDAQ	SASR	Thu, Mar 25, 2010	14.21	14.50	14.08	14.32
3419	NASDAQ	SASR	Wed, Mar 24, 2010	14.22	14.45	14.11	14.19
3418	NASDAQ	SASR	Tue, Mar 23, 2010	14.22	14.39	14.02	14.27
3417	NASDAQ	SASR	Mon, Mar 22, 2010	14.02	14.35	13.97	14.26
3416	NASDAQ	SASR	Fri, Mar 19, 2010	14.00	14.25	13.90	14.19
3415	NASDAQ	SASR	Thu, Mar 18, 2010	13.70	14.24	13.69	14.02
3414	NASDAQ	SASR	Wed, Mar 17, 2010	15.00	15.00	14.65	14.91
3413	NASDAQ	SASR	Tue, Mar 16, 2010	14.96	15.01	14.67	15.01
3412	NASDAQ	SASR	Mon, Mar 15, 2010	14.82	14.91	14.61	14.88
3411	NASDAQ	SASR	Fri, Mar 12, 2010	14.94	15.00	14.72	14.81
3410	NASDAQ	SASR	Thu, Mar 11, 2010	14.86	14.94	14.50	14.84
3409	NASDAQ	SASR	Wed, Mar 10, 2010	14.96	15.00	14.60	15.00
3408	NASDAQ	SASR	Tue, Mar 9, 2010	14.58	15.00	14.58	15.00
3407	NASDAQ	SASR	Mon, Mar 8, 2010	14.85	14.94	14.63	14.90
3406	NASDAQ	SASR	Fri, Mar 5, 2010	14.27	14.85	14.06	14.85
3405	NASDAQ	SASR	Thu, Mar 4, 2010	14.06	14.29	14.00	14.24
3404	NASDAQ	SASR	Wed, Mar 3, 2010	14.25	14.25	14.02	14.07
3403	NASDAQ	SASR	Tue, Mar 2, 2010	14.23	14.32	13.85	14.20
3402	NASDAQ	SASR	Mon, Mar 1, 2010	13.72	14.28	13.50	14.24
3401	NASDAQ	SASR	Fri, Feb 26, 2010	14.30	14.30	13.92	14.14
3400	NASDAQ	SASR	Thu, Feb 25, 2010	13.89	14.29	13.76	14.25
3399	NASDAQ	SASR	Wed, Feb 24, 2010	13.87	14.29	13.72	14.12
3398	NASDAQ	SASR	Tue, Feb 23, 2010	14.31	14.43	13.68	13.88
3397	NASDAQ	SASR	Mon, Feb 22, 2010	14.20	14.35	14.00	14.31
3396	NASDAQ	SASR	Fri, Feb 19, 2010	13.78	14.23	13.78	14.09
3395	NASDAQ	SASR	Thu, Feb 18, 2010	13.35	13.80	13.32	13.80
3394	NASDAQ	SASR	Wed, Feb 17, 2010	13.22	13.48	13.11	13.34
3393	NASDAQ	SASR	Tue, Feb 16, 2010	12.85	13.21	12.76	13.14
3392	NASDAQ	SASR	Fri, Feb 12, 2010	12.22	12.81	12.22	12.78
3391	NASDAQ	SASR	Thu, Feb 11, 2010	12.35	12.48	12.00	12.46
3390	NASDAQ	SASR	Wed, Feb 10, 2010	12.40	12.57	12.30	12.37
3389	NASDAQ	SASR	Tue, Feb 9, 2010	12.55	12.78	12.43	12.50
3388	NASDAQ	SASR	Mon, Feb 8, 2010	12.17	12.48	12.11	12.37
3387	NASDAQ	SASR	Fri, Feb 5, 2010	12.05	12.46	12.00	12.22
3386	NASDAQ	SASR	Thu, Feb 4, 2010	12.01	12.27	11.90	12.02
3385	NASDAQ	SASR	Wed, Feb 3, 2010	12.33	12.36	12.00	12.10
3384	NASDAQ	SASR	Tue, Feb 2, 2010	12.26	12.49	12.15	12.43
3383	NASDAQ	SASR	Mon, Feb 1, 2010	12.03	12.40	11.98	12.28
3382	NASDAQ	SASR	Fri, Jan 29, 2010	11.75	12.14	11.56	11.99
3381	NASDAQ	SASR	Thu, Jan 28, 2010	11.22	11.82	11.22	11.38
3380	NASDAQ	SASR	Wed, Jan 27, 2010	10.50	11.19	10.39	11.13
3379	NASDAQ	SASR	Tue, Jan 26, 2010	10.03	10.45	10.01	10.15
3378	NASDAQ	SASR	Mon, Jan 25, 2010	9.96	10.26	9.90	10.08
3377	NASDAQ	SASR	Fri, Jan 22, 2010	10.10	10.14	9.76	9.87
3376	NASDAQ	SASR	Thu, Jan 21, 2010	9.79	10.41	9.58	10.07
3375	NASDAQ	SASR	Wed, Jan 20, 2010	9.75	9.91	9.48	9.66
3374	NASDAQ	SASR	Tue, Jan 19, 2010	9.73	9.93	9.36	9.84
3373	NASDAQ	SASR	Fri, Jan 15, 2010	9.77	9.91	9.26	9.75
3372	NASDAQ	SASR	Thu, Jan 14, 2010	8.97	9.78	8.91	9.74
3371	NASDAQ	SASR	Wed, Jan 13, 2010	8.65	9.02	8.51	8.99
3370	NASDAQ	SASR	Tue, Jan 12, 2010	8.59	8.88	8.58	8.63
3369	NASDAQ	SASR	Mon, Jan 11, 2010	8.85	8.96	8.50	8.67
3368	NASDAQ	SASR	Fri, Jan 8, 2010	8.75	9.05	8.67	8.78
3367	NASDAQ	SASR	Thu, Jan 7, 2010	8.42	8.93	8.25	8.82
3366	NASDAQ	SASR	Wed, Jan 6, 2010	8.60	8.75	8.31	8.41
3365	NASDAQ	SASR	Tue, Jan 5, 2010	9.06	9.06	8.57	8.61
3364	NASDAQ	SASR	Mon, Jan 4, 2010	9.02	9.29	8.82	9.11
3363	NASDAQ	SASR	Thu, Dec 31, 2009	8.54	9.05	8.54	8.89
3362	NASDAQ	SASR	Wed, Dec 30, 2009	8.30	8.60	8.19	8.60
3361	NASDAQ	SASR	Tue, Dec 29, 2009	8.38	8.39	8.23	8.37
3360	NASDAQ	SASR	Mon, Dec 28, 2009	8.54	8.59	8.19	8.38
3359	NASDAQ	SASR	Thu, Dec 24, 2009	8.60	8.60	8.20	8.47
3358	NASDAQ	SASR	Wed, Dec 23, 2009	8.64	8.75	8.53	8.57
3357	NASDAQ	SASR	Tue, Dec 22, 2009	8.74	8.87	8.41	8.55
3356	NASDAQ	SASR	Mon, Dec 21, 2009	8.69	9.03	8.62	8.74
3355	NASDAQ	SASR	Fri, Dec 18, 2009	8.60	8.75	8.50	8.64
3354	NASDAQ	SASR	Thu, Dec 17, 2009	8.70	8.85	8.50	8.51
3353	NASDAQ	SASR	Wed, Dec 16, 2009	8.97	9.00	8.70	8.80
3352	NASDAQ	SASR	Tue, Dec 15, 2009	8.94	9.18	8.85	8.85
3351	NASDAQ	SASR	Mon, Dec 14, 2009	8.95	9.08	8.78	9.06
3350	NASDAQ	SASR	Fri, Dec 11, 2009	8.82	8.90	8.70	8.85
3349	NASDAQ	SASR	Thu, Dec 10, 2009	8.85	8.99	8.71	8.78
3348	NASDAQ	SASR	Wed, Dec 9, 2009	8.90	8.92	8.70	8.83
3347	NASDAQ	SASR	Tue, Dec 8, 2009	8.97	9.18	8.78	8.88
3346	NASDAQ	SASR	Mon, Dec 7, 2009	9.10	9.31	8.82	9.01
3345	NASDAQ	SASR	Fri, Dec 4, 2009	9.17	9.52	8.79	9.13
3344	NASDAQ	SASR	Thu, Dec 3, 2009	9.29	9.56	8.90	8.93
3343	NASDAQ	SASR	Wed, Dec 2, 2009	9.11	9.69	9.11	9.26
3342	NASDAQ	SASR	Tue, Dec 1, 2009	9.45	9.45	9.05	9.13
3341	NASDAQ	SASR	Mon, Nov 30, 2009	9.11	9.50	8.77	9.31
3340	NASDAQ	SASR	Fri, Nov 27, 2009	9.49	9.68	9.10	9.10
3339	NASDAQ	SASR	Wed, Nov 25, 2009	10.00	10.00	9.57	9.64
3338	NASDAQ	SASR	Tue, Nov 24, 2009	9.94	9.94	9.74	9.91
3337	NASDAQ	SASR	Mon, Nov 23, 2009	9.66	10.10	9.62	10.04
3336	NASDAQ	SASR	Fri, Nov 20, 2009	9.45	9.57	9.33	9.50
3335	NASDAQ	SASR	Thu, Nov 19, 2009	9.75	9.85	9.45	9.57
3334	NASDAQ	SASR	Wed, Nov 18, 2009	9.55	9.89	9.37	9.79
3333	NASDAQ	SASR	Tue, Nov 17, 2009	9.65	9.65	9.40	9.52
3332	NASDAQ	SASR	Mon, Nov 16, 2009	10.37	10.37	9.50	9.68
3331	NASDAQ	SASR	Fri, Nov 13, 2009	9.10	9.58	9.01	9.09
3330	NASDAQ	SASR	Thu, Nov 12, 2009	9.65	9.65	9.02	9.08
3329	NASDAQ	SASR	Wed, Nov 11, 2009	10.07	10.09	9.57	9.66
3328	NASDAQ	SASR	Tue, Nov 10, 2009	10.15	10.25	9.95	9.98
3327	NASDAQ	SASR	Mon, Nov 9, 2009	10.20	10.35	10.15	10.24
3326	NASDAQ	SASR	Fri, Nov 6, 2009	10.12	10.36	10.10	10.23
3325	NASDAQ	SASR	Thu, Nov 5, 2009	10.12	10.41	10.04	10.25
3324	NASDAQ	SASR	Wed, Nov 4, 2009	10.91	10.94	10.03	10.03
3323	NASDAQ	SASR	Tue, Nov 3, 2009	11.32	11.33	10.74	10.89
3322	NASDAQ	SASR	Mon, Nov 2, 2009	11.62	11.64	11.20	11.39
3321	NASDAQ	SASR	Fri, Oct 30, 2009	11.25	11.74	11.23	11.56
3320	NASDAQ	SASR	Thu, Oct 29, 2009	11.29	11.76	11.16	11.31
3319	NASDAQ	SASR	Wed, Oct 28, 2009	11.23	11.49	11.11	11.17
3318	NASDAQ	SASR	Tue, Oct 27, 2009	11.56	11.78	11.22	11.23
3317	NASDAQ	SASR	Mon, Oct 26, 2009	11.98	12.56	11.50	11.52
3316	NASDAQ	SASR	Fri, Oct 23, 2009	12.82	13.18	12.00	12.00
3315	NASDAQ	SASR	Thu, Oct 22, 2009	12.48	12.88	12.48	12.83
3314	NASDAQ	SASR	Wed, Oct 21, 2009	12.64	13.16	12.37	12.59
3313	NASDAQ	SASR	Tue, Oct 20, 2009	13.39	13.39	12.26	12.65
3312	NASDAQ	SASR	Mon, Oct 19, 2009	13.18	13.65	13.10	13.36
3311	NASDAQ	SASR	Fri, Oct 16, 2009	13.20	13.34	13.10	13.14
3310	NASDAQ	SASR	Thu, Oct 15, 2009	13.83	13.96	13.20	13.27
3309	NASDAQ	SASR	Wed, Oct 14, 2009	13.84	14.40	13.72	13.91
3308	NASDAQ	SASR	Tue, Oct 13, 2009	13.36	13.77	13.36	13.60
3307	NASDAQ	SASR	Mon, Oct 12, 2009	14.00	14.10	13.34	13.34
3306	NASDAQ	SASR	Fri, Oct 9, 2009	14.08	14.27	13.76	13.94
3305	NASDAQ	SASR	Thu, Oct 8, 2009	14.49	14.50	14.07	14.07
3304	NASDAQ	SASR	Wed, Oct 7, 2009	15.74	15.80	14.05	14.49
3303	NASDAQ	SASR	Tue, Oct 6, 2009	16.46	16.61	15.73	16.61
3302	NASDAQ	SASR	Mon, Oct 5, 2009	16.07	16.53	16.04	16.29
3301	NASDAQ	SASR	Fri, Oct 2, 2009	16.02	16.17	15.86	15.98
3300	NASDAQ	SASR	Thu, Oct 1, 2009	16.22	16.24	15.87	16.01
3299	NASDAQ	SASR	Wed, Sep 30, 2009	16.63	16.63	16.10	16.28
3298	NASDAQ	SASR	Tue, Sep 29, 2009	17.10	17.10	16.70	16.80
3297	NASDAQ	SASR	Mon, Sep 28, 2009	16.99	17.30	16.53	17.03
3296	NASDAQ	SASR	Fri, Sep 25, 2009	16.72	17.32	16.42	16.83
3295	NASDAQ	SASR	Thu, Sep 24, 2009	16.94	17.10	16.48	16.73
3294	NASDAQ	SASR	Wed, Sep 23, 2009	17.02	17.36	16.82	16.90
3293	NASDAQ	SASR	Tue, Sep 22, 2009	16.93	17.14	16.27	17.04
3292	NASDAQ	SASR	Mon, Sep 21, 2009	16.74	16.97	16.18	16.80
3291	NASDAQ	SASR	Fri, Sep 18, 2009	16.25	16.97	16.02	16.93
3290	NASDAQ	SASR	Thu, Sep 17, 2009	15.60	15.98	15.26	15.98
3289	NASDAQ	SASR	Wed, Sep 16, 2009	15.02	15.55	15.02	15.55
3288	NASDAQ	SASR	Tue, Sep 15, 2009	15.25	15.40	14.77	15.01
3287	NASDAQ	SASR	Mon, Sep 14, 2009	15.15	15.68	15.03	15.31
3286	NASDAQ	SASR	Fri, Sep 11, 2009	15.38	15.53	15.11	15.24
3285	NASDAQ	SASR	Thu, Sep 10, 2009	15.20	15.62	15.05	15.39
3284	NASDAQ	SASR	Wed, Sep 9, 2009	15.28	16.25	15.16	15.54
3283	NASDAQ	SASR	Tue, Sep 8, 2009	15.74	16.09	15.26	15.50
3282	NASDAQ	SASR	Fri, Sep 4, 2009	15.45	15.76	15.13	15.62
3281	NASDAQ	SASR	Thu, Sep 3, 2009	15.56	15.82	15.34	15.54
3280	NASDAQ	SASR	Wed, Sep 2, 2009	15.50	16.02	15.22	15.51
3279	NASDAQ	SASR	Tue, Sep 1, 2009	15.53	16.03	15.30	15.50
3278	NASDAQ	SASR	Mon, Aug 31, 2009	16.11	16.35	15.50	15.71
3277	NASDAQ	SASR	Fri, Aug 28, 2009	17.23	17.23	16.17	16.25
3276	NASDAQ	SASR	Thu, Aug 27, 2009	16.99	17.25	16.43	17.10
3275	NASDAQ	SASR	Wed, Aug 26, 2009	17.06	17.32	16.64	17.08
3274	NASDAQ	SASR	Tue, Aug 25, 2009	17.35	17.35	16.97	17.07
3273	NASDAQ	SASR	Mon, Aug 24, 2009	17.28	17.34	16.71	17.11
3272	NASDAQ	SASR	Fri, Aug 21, 2009	17.73	17.73	16.87	17.24
3271	NASDAQ	SASR	Thu, Aug 20, 2009	16.41	17.49	16.41	17.40
3270	NASDAQ	SASR	Wed, Aug 19, 2009	15.88	16.81	15.46	16.79
3269	NASDAQ	SASR	Tue, Aug 18, 2009	15.69	16.46	15.34	16.19
3268	NASDAQ	SASR	Mon, Aug 17, 2009	15.76	16.18	15.51	15.61
3267	NASDAQ	SASR	Fri, Aug 14, 2009	16.85	17.12	15.84	16.07
3266	NASDAQ	SASR	Thu, Aug 13, 2009	17.34	17.71	16.39	16.83
3265	NASDAQ	SASR	Wed, Aug 12, 2009	16.63	17.50	16.63	17.21
3264	NASDAQ	SASR	Tue, Aug 11, 2009	17.39	17.56	16.62	16.69
3263	NASDAQ	SASR	Mon, Aug 10, 2009	17.55	17.79	17.24	17.56
3262	NASDAQ	SASR	Fri, Aug 7, 2009	16.94	17.92	16.79	17.73
3261	NASDAQ	SASR	Thu, Aug 6, 2009	16.70	16.89	16.30	16.68
3260	NASDAQ	SASR	Wed, Aug 5, 2009	16.64	16.64	15.95	16.36
3259	NASDAQ	SASR	Tue, Aug 4, 2009	16.06	16.75	15.88	16.59
3258	NASDAQ	SASR	Mon, Aug 3, 2009	16.43	16.55	15.65	16.25
3257	NASDAQ	SASR	Fri, Jul 31, 2009	16.11	16.50	15.55	16.20
3256	NASDAQ	SASR	Thu, Jul 30, 2009	16.02	16.50	15.62	16.24
3255	NASDAQ	SASR	Wed, Jul 29, 2009	15.53	16.00	15.50	15.81
3254	NASDAQ	SASR	Tue, Jul 28, 2009	16.27	16.91	15.88	16.17
3253	NASDAQ	SASR	Mon, Jul 27, 2009	16.31	16.41	15.51	16.37
3252	NASDAQ	SASR	Fri, Jul 24, 2009	15.70	15.92	15.38	15.71
3251	NASDAQ	SASR	Thu, Jul 23, 2009	15.91	16.56	15.30	15.91
3250	NASDAQ	SASR	Wed, Jul 22, 2009	15.63	16.50	15.50	16.00
3249	NASDAQ	SASR	Tue, Jul 21, 2009	15.97	16.10	15.26	15.78
3248	NASDAQ	SASR	Mon, Jul 20, 2009	15.80	15.86	15.27	15.82
3247	NASDAQ	SASR	Fri, Jul 17, 2009	16.00	16.05	15.45	15.65
3246	NASDAQ	SASR	Thu, Jul 16, 2009	15.94	16.16	15.53	15.96
3245	NASDAQ	SASR	Wed, Jul 15, 2009	16.02	16.07	15.50	16.02
3244	NASDAQ	SASR	Tue, Jul 14, 2009	15.75	16.00	15.51	15.79
3243	NASDAQ	SASR	Mon, Jul 13, 2009	15.34	15.89	15.22	15.72
3242	NASDAQ	SASR	Fri, Jul 10, 2009	14.82	15.40	14.73	15.30
3241	NASDAQ	SASR	Thu, Jul 9, 2009	15.16	15.38	14.84	15.04
3240	NASDAQ	SASR	Wed, Jul 8, 2009	14.79	15.35	14.67	15.02
3239	NASDAQ	SASR	Tue, Jul 7, 2009	14.83	15.31	14.53	14.66
3238	NASDAQ	SASR	Mon, Jul 6, 2009	14.93	14.98	14.55	14.86
3237	NASDAQ	SASR	Thu, Jul 2, 2009	14.52	15.73	14.33	14.96
3236	NASDAQ	SASR	Wed, Jul 1, 2009	14.89	15.00	14.51	14.87
3235	NASDAQ	SASR	Tue, Jun 30, 2009	14.94	15.07	14.24	14.70
3234	NASDAQ	SASR	Mon, Jun 29, 2009	15.43	15.44	14.75	14.88
3233	NASDAQ	SASR	Fri, Jun 26, 2009	15.05	15.79	14.76	15.44
3232	NASDAQ	SASR	Thu, Jun 25, 2009	14.56	15.05	14.35	15.05
3231	NASDAQ	SASR	Wed, Jun 24, 2009	14.70	14.92	14.58	14.66
3230	NASDAQ	SASR	Tue, Jun 23, 2009	15.01	15.51	14.33	14.58
3229	NASDAQ	SASR	Mon, Jun 22, 2009	15.36	15.70	14.17	14.89
3228	NASDAQ	SASR	Fri, Jun 19, 2009	15.28	15.98	14.87	15.55
3227	NASDAQ	SASR	Thu, Jun 18, 2009	14.64	15.49	14.57	14.94
3226	NASDAQ	SASR	Wed, Jun 17, 2009	14.53	14.95	14.25	14.59
3225	NASDAQ	SASR	Tue, Jun 16, 2009	14.34	14.56	14.08	14.32
3224	NASDAQ	SASR	Mon, Jun 15, 2009	14.38	14.79	13.93	14.15
3223	NASDAQ	SASR	Fri, Jun 12, 2009	13.88	14.32	13.71	14.32
3222	NASDAQ	SASR	Thu, Jun 11, 2009	13.83	14.64	13.83	13.98
3221	NASDAQ	SASR	Wed, Jun 10, 2009	14.25	14.25	13.19	13.74
3220	NASDAQ	SASR	Tue, Jun 9, 2009	14.25	14.60	13.75	14.14
3219	NASDAQ	SASR	Mon, Jun 8, 2009	14.68	14.99	13.96	14.20
3218	NASDAQ	SASR	Fri, Jun 5, 2009	14.81	14.83	13.51	14.59
3217	NASDAQ	SASR	Thu, Jun 4, 2009	14.43	14.81	14.23	14.65
3216	NASDAQ	SASR	Wed, Jun 3, 2009	14.26	14.38	13.51	14.37
3215	NASDAQ	SASR	Tue, Jun 2, 2009	14.27	14.58	13.94	14.37
3214	NASDAQ	SASR	Mon, Jun 1, 2009	13.93	14.56	13.89	14.40
3213	NASDAQ	SASR	Fri, May 29, 2009	13.25	13.70	13.05	13.65
3212	NASDAQ	SASR	Thu, May 28, 2009	13.76	14.33	13.03	13.20
3211	NASDAQ	SASR	Wed, May 27, 2009	14.19	14.72	13.52	13.58
3210	NASDAQ	SASR	Tue, May 26, 2009	13.05	14.36	13.05	14.36
3209	NASDAQ	SASR	Fri, May 22, 2009	14.00	14.45	13.16	13.17
3208	NASDAQ	SASR	Thu, May 21, 2009	14.03	14.09	13.62	13.90
3207	NASDAQ	SASR	Wed, May 20, 2009	15.24	15.38	14.02	14.24
3206	NASDAQ	SASR	Tue, May 19, 2009	15.25	15.61	14.65	14.74
3205	NASDAQ	SASR	Mon, May 18, 2009	14.40	15.69	14.18	15.65
3204	NASDAQ	SASR	Fri, May 15, 2009	15.19	15.19	14.06	14.13
3203	NASDAQ	SASR	Thu, May 14, 2009	15.20	15.62	14.96	15.02
3202	NASDAQ	SASR	Wed, May 13, 2009	15.46	15.46	15.03	15.07
3201	NASDAQ	SASR	Tue, May 12, 2009	16.54	16.61	15.52	15.75
3200	NASDAQ	SASR	Mon, May 11, 2009	16.79	16.79	16.29	16.48
3199	NASDAQ	SASR	Fri, May 8, 2009	16.43	17.13	16.39	17.02
3198	NASDAQ	SASR	Thu, May 7, 2009	16.60	16.60	15.96	16.13
3197	NASDAQ	SASR	Wed, May 6, 2009	16.56	16.86	16.07	16.51
3196	NASDAQ	SASR	Tue, May 5, 2009	16.56	16.90	15.92	16.33
3195	NASDAQ	SASR	Mon, May 4, 2009	15.61	16.76	15.24	16.71
3194	NASDAQ	SASR	Fri, May 1, 2009	16.17	16.24	15.31	15.51
3193	NASDAQ	SASR	Thu, Apr 30, 2009	16.85	16.90	15.36	16.25
3192	NASDAQ	SASR	Wed, Apr 29, 2009	15.02	16.63	14.88	16.61
3191	NASDAQ	SASR	Tue, Apr 28, 2009	14.28	15.12	14.28	14.91
3190	NASDAQ	SASR	Mon, Apr 27, 2009	14.69	15.31	14.20	14.38
3189	NASDAQ	SASR	Fri, Apr 24, 2009	14.15	15.34	13.91	15.01
3188	NASDAQ	SASR	Thu, Apr 23, 2009	14.44	14.44	13.86	14.05
3187	NASDAQ	SASR	Wed, Apr 22, 2009	14.09	15.22	13.88	14.38
3186	NASDAQ	SASR	Tue, Apr 21, 2009	13.47	14.51	13.47	14.39
3185	NASDAQ	SASR	Mon, Apr 20, 2009	14.78	14.78	13.66	13.96
3184	NASDAQ	SASR	Fri, Apr 17, 2009	14.85	15.50	14.55	15.22
3183	NASDAQ	SASR	Thu, Apr 16, 2009	14.29	14.83	13.93	14.77
3182	NASDAQ	SASR	Wed, Apr 15, 2009	13.17	14.06	13.04	14.06
3181	NASDAQ	SASR	Tue, Apr 14, 2009	14.02	14.35	13.20	13.30
3180	NASDAQ	SASR	Mon, Apr 13, 2009	13.58	14.34	13.12	14.29
3179	NASDAQ	SASR	Thu, Apr 9, 2009	11.40	13.76	11.40	13.71
3178	NASDAQ	SASR	Wed, Apr 8, 2009	11.84	11.98	11.33	11.98
3177	NASDAQ	SASR	Tue, Apr 7, 2009	12.25	12.50	11.67	11.79
3176	NASDAQ	SASR	Mon, Apr 6, 2009	12.96	12.99	12.09	12.49
3175	NASDAQ	SASR	Fri, Apr 3, 2009	12.51	13.07	12.34	13.07
3174	NASDAQ	SASR	Thu, Apr 2, 2009	11.80	12.65	11.80	12.58
3173	NASDAQ	SASR	Wed, Apr 1, 2009	10.98	11.61	10.59	11.57
3172	NASDAQ	SASR	Tue, Mar 31, 2009	11.05	11.65	10.91	11.16
3171	NASDAQ	SASR	Mon, Mar 30, 2009	11.20	11.20	10.70	10.88
3170	NASDAQ	SASR	Fri, Mar 27, 2009	12.30	12.51	11.50	11.54
3169	NASDAQ	SASR	Thu, Mar 26, 2009	12.22	12.76	11.40	12.58
3168	NASDAQ	SASR	Wed, Mar 25, 2009	11.47	12.16	10.95	12.01
3167	NASDAQ	SASR	Tue, Mar 24, 2009	12.80	12.93	11.48	11.52
3166	NASDAQ	SASR	Mon, Mar 23, 2009	11.11	12.72	11.11	12.70
3165	NASDAQ	SASR	Fri, Mar 20, 2009	12.08	12.19	11.07	11.07
3164	NASDAQ	SASR	Thu, Mar 19, 2009	11.18	12.26	11.18	11.95
3163	NASDAQ	SASR	Wed, Mar 18, 2009	11.60	12.13	11.45	12.13
3162	NASDAQ	SASR	Tue, Mar 17, 2009	10.62	11.64	10.41	11.62
3161	NASDAQ	SASR	Mon, Mar 16, 2009	10.75	11.89	10.52	10.60
3160	NASDAQ	SASR	Fri, Mar 13, 2009	10.34	11.31	10.10	10.73
3159	NASDAQ	SASR	Thu, Mar 12, 2009	8.20	10.47	8.00	10.18
3158	NASDAQ	SASR	Wed, Mar 11, 2009	8.19	8.64	8.00	8.01
3157	NASDAQ	SASR	Tue, Mar 10, 2009	6.66	8.19	6.66	8.10
3156	NASDAQ	SASR	Mon, Mar 9, 2009	7.42	7.47	6.50	6.52
3155	NASDAQ	SASR	Fri, Mar 6, 2009	8.20	8.27	7.00	7.16
3154	NASDAQ	SASR	Thu, Mar 5, 2009	9.56	9.58	8.03	8.13
3153	NASDAQ	SASR	Wed, Mar 4, 2009	9.14	9.86	8.99	9.75
3152	NASDAQ	SASR	Tue, Mar 3, 2009	10.25	10.48	8.82	8.95
3151	NASDAQ	SASR	Mon, Mar 2, 2009	10.55	10.78	10.07	10.12
3150	NASDAQ	SASR	Fri, Feb 27, 2009	11.15	11.60	10.73	10.74
3149	NASDAQ	SASR	Thu, Feb 26, 2009	11.56	12.43	11.31	11.36
3148	NASDAQ	SASR	Wed, Feb 25, 2009	11.96	12.07	11.25	11.52
3147	NASDAQ	SASR	Tue, Feb 24, 2009	11.67	12.10	11.32	12.00
3146	NASDAQ	SASR	Mon, Feb 23, 2009	12.20	12.20	11.02	11.47
3145	NASDAQ	SASR	Fri, Feb 20, 2009	13.00	13.04	11.52	12.13
3144	NASDAQ	SASR	Thu, Feb 19, 2009	14.23	14.57	13.27	13.28
3143	NASDAQ	SASR	Wed, Feb 18, 2009	13.96	14.23	13.57	13.79
3142	NASDAQ	SASR	Tue, Feb 17, 2009	14.34	14.78	13.75	13.75
3141	NASDAQ	SASR	Fri, Feb 13, 2009	14.98	14.98	14.38	14.54
3140	NASDAQ	SASR	Thu, Feb 12, 2009	14.68	15.18	14.29	14.93
3139	NASDAQ	SASR	Wed, Feb 11, 2009	14.69	15.05	14.61	14.87
3138	NASDAQ	SASR	Tue, Feb 10, 2009	16.37	16.37	14.53	14.56
3137	NASDAQ	SASR	Mon, Feb 9, 2009	15.49	16.34	15.27	15.94
3136	NASDAQ	SASR	Fri, Feb 6, 2009	15.21	15.88	15.21	15.62
3135	NASDAQ	SASR	Thu, Feb 5, 2009	14.63	15.68	14.63	15.27
3134	NASDAQ	SASR	Wed, Feb 4, 2009	14.98	15.87	14.93	15.00
3133	NASDAQ	SASR	Tue, Feb 3, 2009	15.05	15.44	14.32	14.93
3132	NASDAQ	SASR	Mon, Feb 2, 2009	13.99	15.00	13.85	14.97
3131	NASDAQ	SASR	Fri, Jan 30, 2009	14.55	14.75	14.01	14.12
3130	NASDAQ	SASR	Thu, Jan 29, 2009	15.56	15.63	14.01	14.89
3129	NASDAQ	SASR	Wed, Jan 28, 2009	15.74	16.00	15.19	15.70
3128	NASDAQ	SASR	Tue, Jan 27, 2009	15.15	15.40	14.81	15.15
3127	NASDAQ	SASR	Mon, Jan 26, 2009	14.88	15.79	14.53	15.06
3126	NASDAQ	SASR	Fri, Jan 23, 2009	14.31	14.82	14.11	14.81
3125	NASDAQ	SASR	Thu, Jan 22, 2009	14.86	14.95	14.11	14.31
3124	NASDAQ	SASR	Wed, Jan 21, 2009	14.98	15.23	14.10	15.00
3123	NASDAQ	SASR	Tue, Jan 20, 2009	16.78	16.78	14.82	14.88
3122	NASDAQ	SASR	Fri, Jan 16, 2009	17.93	17.93	16.64	16.96
3121	NASDAQ	SASR	Thu, Jan 15, 2009	18.65	18.78	17.25	17.86
3120	NASDAQ	SASR	Wed, Jan 14, 2009	19.55	20.35	18.35	18.48
3119	NASDAQ	SASR	Tue, Jan 13, 2009	19.54	20.05	19.24	20.04
3118	NASDAQ	SASR	Mon, Jan 12, 2009	20.81	21.11	19.52	19.69
3117	NASDAQ	SASR	Fri, Jan 9, 2009	22.08	22.08	20.57	20.85
3116	NASDAQ	SASR	Thu, Jan 8, 2009	21.12	22.04	21.12	22.04
3115	NASDAQ	SASR	Wed, Jan 7, 2009	21.75	22.39	21.20	21.63
3114	NASDAQ	SASR	Tue, Jan 6, 2009	21.87	22.48	20.95	22.09
3113	NASDAQ	SASR	Mon, Jan 5, 2009	21.57	21.75	20.85	21.66
3112	NASDAQ	SASR	Fri, Jan 2, 2009	21.90	22.07	21.24	21.48
3111	NASDAQ	SASR	Wed, Dec 31, 2008	22.25	22.25	20.54	21.83
3110	NASDAQ	SASR	Tue, Dec 30, 2008	22.10	22.40	21.02	22.23
3109	NASDAQ	SASR	Mon, Dec 29, 2008	22.31	22.31	21.22	21.79
3108	NASDAQ	SASR	Fri, Dec 26, 2008	22.09	22.48	21.76	22.46
3107	NASDAQ	SASR	Wed, Dec 24, 2008	21.61	22.22	21.10	21.92
3106	NASDAQ	SASR	Tue, Dec 23, 2008	21.78	21.99	21.07	21.60
3105	NASDAQ	SASR	Mon, Dec 22, 2008	22.04	22.39	20.84	21.57
3104	NASDAQ	SASR	Fri, Dec 19, 2008	21.58	22.95	21.00	21.95
3103	NASDAQ	SASR	Thu, Dec 18, 2008	20.72	21.48	19.63	20.56
3102	NASDAQ	SASR	Wed, Dec 17, 2008	19.91	21.03	19.53	20.83
3101	NASDAQ	SASR	Tue, Dec 16, 2008	19.21	20.24	18.87	20.07
3100	NASDAQ	SASR	Mon, Dec 15, 2008	19.51	19.72	18.23	18.81
3099	NASDAQ	SASR	Fri, Dec 12, 2008	18.34	19.66	17.15	19.50
3098	NASDAQ	SASR	Thu, Dec 11, 2008	19.37	19.86	18.53	18.61
3097	NASDAQ	SASR	Wed, Dec 10, 2008	19.55	20.29	18.87	19.56
3096	NASDAQ	SASR	Tue, Dec 9, 2008	19.63	20.00	18.87	19.39
3095	NASDAQ	SASR	Mon, Dec 8, 2008	19.64	19.98	17.76	19.91
3094	NASDAQ	SASR	Fri, Dec 5, 2008	18.34	19.36	17.37	19.36
3093	NASDAQ	SASR	Thu, Dec 4, 2008	18.85	19.95	18.02	18.47
3092	NASDAQ	SASR	Wed, Dec 3, 2008	17.67	19.81	17.67	19.16
3091	NASDAQ	SASR	Tue, Dec 2, 2008	17.98	18.17	17.01	18.17
3090	NASDAQ	SASR	Mon, Dec 1, 2008	19.06	19.14	17.56	17.57
3089	NASDAQ	SASR	Fri, Nov 28, 2008	19.54	19.99	19.01	19.57
3088	NASDAQ	SASR	Wed, Nov 26, 2008	17.98	19.81	17.10	19.81
3087	NASDAQ	SASR	Tue, Nov 25, 2008	18.37	18.65	17.70	18.48
3086	NASDAQ	SASR	Mon, Nov 24, 2008	16.46	18.03	15.14	18.03
3085	NASDAQ	SASR	Fri, Nov 21, 2008	15.37	16.47	13.56	15.92
3084	NASDAQ	SASR	Thu, Nov 20, 2008	15.86	16.51	15.00	15.02
3083	NASDAQ	SASR	Wed, Nov 19, 2008	17.10	17.78	15.59	15.66
3082	NASDAQ	SASR	Tue, Nov 18, 2008	17.48	17.84	16.50	17.32
3081	NASDAQ	SASR	Mon, Nov 17, 2008	17.37	17.87	16.50	17.33
3080	NASDAQ	SASR	Fri, Nov 14, 2008	18.67	19.35	17.50	17.62
3079	NASDAQ	SASR	Thu, Nov 13, 2008	17.76	19.42	16.76	19.09
3078	NASDAQ	SASR	Wed, Nov 12, 2008	18.27	18.50	17.50	17.50
3077	NASDAQ	SASR	Tue, Nov 11, 2008	18.26	19.48	18.00	18.27
3076	NASDAQ	SASR	Mon, Nov 10, 2008	19.67	20.20	18.09	18.22
3075	NASDAQ	SASR	Fri, Nov 7, 2008	19.44	20.43	18.96	19.39
3074	NASDAQ	SASR	Thu, Nov 6, 2008	20.26	20.62	19.09	19.24
3073	NASDAQ	SASR	Wed, Nov 5, 2008	21.35	22.25	20.24	20.52
3072	NASDAQ	SASR	Tue, Nov 4, 2008	22.03	22.29	21.21	21.75
3071	NASDAQ	SASR	Mon, Nov 3, 2008	21.20	21.99	20.50	21.91
3070	NASDAQ	SASR	Fri, Oct 31, 2008	20.08	21.56	20.00	21.47
3069	NASDAQ	SASR	Thu, Oct 30, 2008	19.90	20.38	19.01	20.25
3068	NASDAQ	SASR	Wed, Oct 29, 2008	18.94	19.99	18.61	19.36
3067	NASDAQ	SASR	Tue, Oct 28, 2008	18.13	19.07	17.18	19.00
3066	NASDAQ	SASR	Mon, Oct 27, 2008	17.55	18.54	17.07	17.51
3065	NASDAQ	SASR	Fri, Oct 24, 2008	17.15	18.86	17.15	18.34
3064	NASDAQ	SASR	Thu, Oct 23, 2008	18.00	18.68	17.51	18.36
3063	NASDAQ	SASR	Wed, Oct 22, 2008	17.91	18.75	17.61	17.76
3062	NASDAQ	SASR	Tue, Oct 21, 2008	18.38	18.66	18.05	18.16
3061	NASDAQ	SASR	Mon, Oct 20, 2008	19.00	19.00	18.00	18.80
3060	NASDAQ	SASR	Fri, Oct 17, 2008	18.49	19.28	18.22	18.28
3059	NASDAQ	SASR	Thu, Oct 16, 2008	18.91	19.30	18.26	19.30
3058	NASDAQ	SASR	Wed, Oct 15, 2008	18.42	19.09	18.28	18.71
3057	NASDAQ	SASR	Tue, Oct 14, 2008	19.50	19.50	17.58	18.69
3056	NASDAQ	SASR	Mon, Oct 13, 2008	20.00	20.00	18.53	19.00
3055	NASDAQ	SASR	Fri, Oct 10, 2008	17.45	19.84	17.27	19.00
3054	NASDAQ	SASR	Thu, Oct 9, 2008	19.13	19.13	17.60	17.80
3053	NASDAQ	SASR	Wed, Oct 8, 2008	18.80	19.26	18.50	19.12
3052	NASDAQ	SASR	Tue, Oct 7, 2008	18.82	19.00	18.51	18.68
3051	NASDAQ	SASR	Mon, Oct 6, 2008	19.00	19.27	17.65	18.80
3050	NASDAQ	SASR	Fri, Oct 3, 2008	21.33	21.93	19.23	19.50
3049	NASDAQ	SASR	Thu, Oct 2, 2008	21.72	22.75	21.47	21.47
3048	NASDAQ	SASR	Wed, Oct 1, 2008	21.93	22.48	21.01	21.72
3047	NASDAQ	SASR	Tue, Sep 30, 2008	21.68	23.00	21.50	22.10
3046	NASDAQ	SASR	Mon, Sep 29, 2008	22.32	23.99	21.71	22.10
3045	NASDAQ	SASR	Fri, Sep 26, 2008	21.12	23.38	21.11	22.74
3044	NASDAQ	SASR	Thu, Sep 25, 2008	22.14	23.32	21.20	21.71
3043	NASDAQ	SASR	Wed, Sep 24, 2008	24.00	24.89	22.50	22.75
3042	NASDAQ	SASR	Tue, Sep 23, 2008	21.99	23.14	20.84	22.30
3041	NASDAQ	SASR	Mon, Sep 22, 2008	23.21	23.21	20.08	21.87
3040	NASDAQ	SASR	Fri, Sep 19, 2008	26.44	27.50	21.03	23.50
3039	NASDAQ	SASR	Thu, Sep 18, 2008	19.70	22.59	19.31	21.50
3038	NASDAQ	SASR	Wed, Sep 17, 2008	19.93	20.15	18.12	19.14
3037	NASDAQ	SASR	Tue, Sep 16, 2008	17.95	20.19	17.50	20.19
3036	NASDAQ	SASR	Mon, Sep 15, 2008	19.80	19.80	18.19	18.35
3035	NASDAQ	SASR	Fri, Sep 12, 2008	19.24	19.95	19.21	19.71
3034	NASDAQ	SASR	Thu, Sep 11, 2008	19.11	19.72	18.97	19.72
3033	NASDAQ	SASR	Wed, Sep 10, 2008	19.35	19.60	18.34	19.51
3032	NASDAQ	SASR	Tue, Sep 9, 2008	19.03	19.83	18.83	18.89
3031	NASDAQ	SASR	Mon, Sep 8, 2008	19.28	19.35	18.79	19.23
3030	NASDAQ	SASR	Fri, Sep 5, 2008	18.04	18.77	17.85	18.69
3029	NASDAQ	SASR	Thu, Sep 4, 2008	18.63	19.05	18.07	18.07
3028	NASDAQ	SASR	Wed, Sep 3, 2008	18.42	19.05	18.28	18.94
3027	NASDAQ	SASR	Tue, Sep 2, 2008	18.39	19.09	18.01	18.52
3026	NASDAQ	SASR	Fri, Aug 29, 2008	18.40	18.73	17.84	17.90
3025	NASDAQ	SASR	Thu, Aug 28, 2008	18.39	18.60	18.00	18.58
3024	NASDAQ	SASR	Wed, Aug 27, 2008	18.02	18.22	17.89	18.20
3023	NASDAQ	SASR	Tue, Aug 26, 2008	17.38	18.34	17.38	18.00
3022	NASDAQ	SASR	Mon, Aug 25, 2008	18.00	18.58	17.29	17.41
3021	NASDAQ	SASR	Fri, Aug 22, 2008	18.40	18.59	17.82	18.03
3020	NASDAQ	SASR	Thu, Aug 21, 2008	17.79	18.52	17.79	18.01
3019	NASDAQ	SASR	Wed, Aug 20, 2008	18.75	18.75	17.84	17.94
3018	NASDAQ	SASR	Tue, Aug 19, 2008	18.35	18.81	18.28	18.68
3017	NASDAQ	SASR	Mon, Aug 18, 2008	18.64	18.79	18.06	18.54
3016	NASDAQ	SASR	Fri, Aug 15, 2008	18.49	19.33	17.75	18.65
3015	NASDAQ	SASR	Thu, Aug 14, 2008	17.74	18.47	17.64	18.16
3014	NASDAQ	SASR	Wed, Aug 13, 2008	18.48	18.56	17.60	17.95
3013	NASDAQ	SASR	Tue, Aug 12, 2008	18.31	18.60	17.99	18.54
3012	NASDAQ	SASR	Mon, Aug 11, 2008	17.31	18.70	17.02	18.28
3011	NASDAQ	SASR	Fri, Aug 8, 2008	15.97	17.56	15.97	17.30
3010	NASDAQ	SASR	Thu, Aug 7, 2008	16.91	16.94	15.86	16.02
3009	NASDAQ	SASR	Wed, Aug 6, 2008	16.95	17.30	16.14	17.16
3008	NASDAQ	SASR	Tue, Aug 5, 2008	16.22	17.17	15.94	17.07
3007	NASDAQ	SASR	Mon, Aug 4, 2008	16.62	16.92	15.64	16.06
3006	NASDAQ	SASR	Fri, Aug 1, 2008	16.67	16.91	16.32	16.45
3005	NASDAQ	SASR	Thu, Jul 31, 2008	17.00	17.52	16.56	16.61
3004	NASDAQ	SASR	Wed, Jul 30, 2008	17.30	17.74	16.30	17.29
3003	NASDAQ	SASR	Tue, Jul 29, 2008	15.59	18.00	15.13	17.13
3002	NASDAQ	SASR	Mon, Jul 28, 2008	16.33	16.33	15.50	15.58
3001	NASDAQ	SASR	Fri, Jul 25, 2008	15.85	16.67	15.80	16.36
3000	NASDAQ	SASR	Thu, Jul 24, 2008	16.87	16.88	15.63	15.75
2999	NASDAQ	SASR	Wed, Jul 23, 2008	16.11	16.97	15.92	16.34
2998	NASDAQ	SASR	Tue, Jul 22, 2008	15.28	16.01	14.83	15.84
2997	NASDAQ	SASR	Mon, Jul 21, 2008	15.64	15.76	15.34	15.59
2996	NASDAQ	SASR	Fri, Jul 18, 2008	15.73	15.73	15.23	15.55
2995	NASDAQ	SASR	Thu, Jul 17, 2008	14.73	15.71	14.54	15.60
2994	NASDAQ	SASR	Wed, Jul 16, 2008	13.75	14.72	13.56	14.72
2993	NASDAQ	SASR	Tue, Jul 15, 2008	13.78	14.46	13.55	13.68
2992	NASDAQ	SASR	Mon, Jul 14, 2008	14.95	15.35	13.66	13.98
2991	NASDAQ	SASR	Fri, Jul 11, 2008	15.03	15.34	14.37	14.75
2990	NASDAQ	SASR	Thu, Jul 10, 2008	16.00	16.00	14.40	15.34
2989	NASDAQ	SASR	Wed, Jul 9, 2008	16.72	17.40	15.91	15.99
2988	NASDAQ	SASR	Tue, Jul 8, 2008	16.11	16.71	16.00	16.70
2987	NASDAQ	SASR	Mon, Jul 7, 2008	16.80	17.56	16.00	16.05
2986	NASDAQ	SASR	Thu, Jul 3, 2008	16.89	17.35	16.75	16.75
2985	NASDAQ	SASR	Wed, Jul 2, 2008	17.12	17.57	16.70	16.79
2984	NASDAQ	SASR	Tue, Jul 1, 2008	16.49	17.16	16.45	17.13
2983	NASDAQ	SASR	Mon, Jun 30, 2008	18.13	18.18	16.56	16.58
2982	NASDAQ	SASR	Fri, Jun 27, 2008	18.31	18.47	17.60	18.10
2981	NASDAQ	SASR	Thu, Jun 26, 2008	18.57	18.79	18.32	18.41
2980	NASDAQ	SASR	Wed, Jun 25, 2008	18.96	19.59	18.72	18.94
2979	NASDAQ	SASR	Tue, Jun 24, 2008	18.73	19.44	18.73	18.94
2978	NASDAQ	SASR	Mon, Jun 23, 2008	20.15	20.15	18.75	18.80
2977	NASDAQ	SASR	Fri, Jun 20, 2008	20.18	20.43	19.71	20.07
2976	NASDAQ	SASR	Thu, Jun 19, 2008	20.40	20.64	19.71	20.31
2975	NASDAQ	SASR	Wed, Jun 18, 2008	20.15	20.61	19.88	20.38
2974	NASDAQ	SASR	Tue, Jun 17, 2008	21.62	21.66	20.27	20.27
2973	NASDAQ	SASR	Mon, Jun 16, 2008	21.44	21.95	21.31	21.57
2972	NASDAQ	SASR	Fri, Jun 13, 2008	22.56	22.84	21.34	21.44
2971	NASDAQ	SASR	Thu, Jun 12, 2008	22.95	23.22	22.34	22.35
2970	NASDAQ	SASR	Wed, Jun 11, 2008	23.27	23.33	22.60	22.66
2969	NASDAQ	SASR	Tue, Jun 10, 2008	23.10	23.97	23.10	23.36
2968	NASDAQ	SASR	Mon, Jun 9, 2008	23.86	24.00	23.14	23.32
2967	NASDAQ	SASR	Fri, Jun 6, 2008	24.84	24.84	23.70	23.70
2966	NASDAQ	SASR	Thu, Jun 5, 2008	24.91	25.18	24.62	25.07
2965	NASDAQ	SASR	Wed, Jun 4, 2008	24.50	25.03	24.28	24.97
2964	NASDAQ	SASR	Tue, Jun 3, 2008	25.32	25.32	24.33	24.52
2963	NASDAQ	SASR	Mon, Jun 2, 2008	26.34	26.48	24.82	25.19
2962	NASDAQ	SASR	Fri, May 30, 2008	26.75	26.75	26.28	26.48
2961	NASDAQ	SASR	Thu, May 29, 2008	26.72	26.94	26.55	26.74
2960	NASDAQ	SASR	Wed, May 28, 2008	26.96	27.01	26.50	26.76
2959	NASDAQ	SASR	Tue, May 27, 2008	26.58	27.00	26.50	26.81
2958	NASDAQ	SASR	Fri, May 23, 2008	26.53	26.98	26.27	26.50
2957	NASDAQ	SASR	Thu, May 22, 2008	26.68	27.00	26.51	26.71
2956	NASDAQ	SASR	Wed, May 21, 2008	26.33	26.72	26.28	26.49
2955	NASDAQ	SASR	Tue, May 20, 2008	26.16	26.43	26.11	26.26
2954	NASDAQ	SASR	Mon, May 19, 2008	26.29	26.52	26.21	26.33
2953	NASDAQ	SASR	Fri, May 16, 2008	26.50	26.50	25.96	26.25
2952	NASDAQ	SASR	Thu, May 15, 2008	25.97	26.34	25.74	26.26
2951	NASDAQ	SASR	Wed, May 14, 2008	26.08	26.43	25.76	26.02
2950	NASDAQ	SASR	Tue, May 13, 2008	26.33	26.40	25.92	26.03
2949	NASDAQ	SASR	Mon, May 12, 2008	25.53	26.41	25.42	26.25
2948	NASDAQ	SASR	Fri, May 9, 2008	25.37	25.65	25.27	25.40
2947	NASDAQ	SASR	Thu, May 8, 2008	25.35	25.80	25.30	25.60
2946	NASDAQ	SASR	Wed, May 7, 2008	26.27	26.46	25.16	25.23
2945	NASDAQ	SASR	Tue, May 6, 2008	25.93	26.51	25.93	26.29
2944	NASDAQ	SASR	Mon, May 5, 2008	25.56	26.13	25.56	26.01
2943	NASDAQ	SASR	Fri, May 2, 2008	26.67	26.75	25.56	25.68
2942	NASDAQ	SASR	Thu, May 1, 2008	25.53	26.96	25.53	26.40
2941	NASDAQ	SASR	Wed, Apr 30, 2008	26.12	26.19	25.43	25.50
2940	NASDAQ	SASR	Tue, Apr 29, 2008	25.95	26.16	25.18	26.02
2939	NASDAQ	SASR	Mon, Apr 28, 2008	26.04	26.04	25.59	25.89
2938	NASDAQ	SASR	Fri, Apr 25, 2008	26.32	26.37	25.35	26.12
2937	NASDAQ	SASR	Thu, Apr 24, 2008	25.45	26.34	24.88	26.16
2936	NASDAQ	SASR	Wed, Apr 23, 2008	26.18	26.19	25.20	25.39
2935	NASDAQ	SASR	Tue, Apr 22, 2008	26.41	26.82	25.65	26.05
2934	NASDAQ	SASR	Mon, Apr 21, 2008	26.76	27.23	26.30	26.49
2933	NASDAQ	SASR	Fri, Apr 18, 2008	27.28	27.69	26.80	27.04
2932	NASDAQ	SASR	Thu, Apr 17, 2008	26.60	26.94	26.31	26.87
2931	NASDAQ	SASR	Wed, Apr 16, 2008	26.46	26.89	26.25	26.84
2930	NASDAQ	SASR	Tue, Apr 15, 2008	26.13	26.25	25.83	26.25
2929	NASDAQ	SASR	Mon, Apr 14, 2008	26.34	26.50	25.84	26.01
2928	NASDAQ	SASR	Fri, Apr 11, 2008	26.69	26.88	26.19	26.40
2927	NASDAQ	SASR	Thu, Apr 10, 2008	27.00	27.26	26.75	27.01
2926	NASDAQ	SASR	Wed, Apr 9, 2008	27.38	27.57	26.90	27.02
2925	NASDAQ	SASR	Tue, Apr 8, 2008	27.17	27.60	27.16	27.30
2924	NASDAQ	SASR	Mon, Apr 7, 2008	27.55	27.55	27.22	27.47
2923	NASDAQ	SASR	Fri, Apr 4, 2008	28.09	28.09	27.44	27.49
2922	NASDAQ	SASR	Thu, Apr 3, 2008	27.97	28.20	27.55	28.01
2921	NASDAQ	SASR	Wed, Apr 2, 2008	27.93	28.41	27.86	28.41
2920	NASDAQ	SASR	Tue, Apr 1, 2008	27.93	28.05	27.64	27.99
2919	NASDAQ	SASR	Mon, Mar 31, 2008	27.46	28.06	27.02	27.52
2918	NASDAQ	SASR	Fri, Mar 28, 2008	27.28	27.58	27.07	27.31
2917	NASDAQ	SASR	Thu, Mar 27, 2008	27.99	28.00	27.11	27.29
2916	NASDAQ	SASR	Wed, Mar 26, 2008	27.79	28.00	27.37	27.96
2915	NASDAQ	SASR	Tue, Mar 25, 2008	28.19	28.37	27.69	27.98
2914	NASDAQ	SASR	Mon, Mar 24, 2008	28.86	28.86	28.12	28.32
2913	NASDAQ	SASR	Thu, Mar 20, 2008	27.80	28.79	27.01	28.73
2912	NASDAQ	SASR	Wed, Mar 19, 2008	28.15	28.40	27.43	27.43
2911	NASDAQ	SASR	Tue, Mar 18, 2008	28.20	28.20	27.10	28.10
2910	NASDAQ	SASR	Mon, Mar 17, 2008	26.85	28.01	26.85	27.50
2909	NASDAQ	SASR	Fri, Mar 14, 2008	27.99	28.35	26.48	27.52
2908	NASDAQ	SASR	Thu, Mar 13, 2008	27.27	28.15	27.22	27.69
2907	NASDAQ	SASR	Wed, Mar 12, 2008	27.96	29.35	27.44	27.83
2906	NASDAQ	SASR	Tue, Mar 11, 2008	27.22	28.01	26.54	27.92
2905	NASDAQ	SASR	Mon, Mar 10, 2008	26.26	27.12	26.05	26.43
2904	NASDAQ	SASR	Fri, Mar 7, 2008	25.50	26.82	25.50	26.21
2903	NASDAQ	SASR	Thu, Mar 6, 2008	26.84	26.99	25.70	25.70
2902	NASDAQ	SASR	Wed, Mar 5, 2008	27.47	27.94	26.85	27.07
2901	NASDAQ	SASR	Tue, Mar 4, 2008	27.12	27.95	26.58	27.28
2900	NASDAQ	SASR	Mon, Mar 3, 2008	27.95	28.09	26.83	27.46
2899	NASDAQ	SASR	Fri, Feb 29, 2008	27.58	28.15	27.03	27.21
2898	NASDAQ	SASR	Thu, Feb 28, 2008	28.51	28.74	27.87	27.97
2897	NASDAQ	SASR	Wed, Feb 27, 2008	28.65	29.30	28.36	28.68
2896	NASDAQ	SASR	Tue, Feb 26, 2008	28.87	29.58	28.81	28.99
2895	NASDAQ	SASR	Mon, Feb 25, 2008	28.59	29.10	27.76	29.01
2894	NASDAQ	SASR	Fri, Feb 22, 2008	28.24	29.07	27.68	28.81
2893	NASDAQ	SASR	Thu, Feb 21, 2008	28.94	29.08	28.13	28.25
2892	NASDAQ	SASR	Wed, Feb 20, 2008	28.46	28.83	28.43	28.68
2891	NASDAQ	SASR	Tue, Feb 19, 2008	29.03	29.27	28.50	28.64
2890	NASDAQ	SASR	Fri, Feb 15, 2008	28.78	29.05	28.10	28.59
2889	NASDAQ	SASR	Thu, Feb 14, 2008	29.57	29.76	28.63	29.03
2888	NASDAQ	SASR	Wed, Feb 13, 2008	29.72	30.50	29.53	29.64
2887	NASDAQ	SASR	Tue, Feb 12, 2008	29.24	29.93	28.83	29.34
2886	NASDAQ	SASR	Mon, Feb 11, 2008	29.62	29.87	28.80	29.05
2885	NASDAQ	SASR	Fri, Feb 8, 2008	29.35	29.95	28.71	29.63
2884	NASDAQ	SASR	Thu, Feb 7, 2008	29.87	30.00	29.09	29.48
2883	NASDAQ	SASR	Wed, Feb 6, 2008	29.99	30.20	29.46	29.48
2882	NASDAQ	SASR	Tue, Feb 5, 2008	29.50	30.05	29.50	29.69
2881	NASDAQ	SASR	Mon, Feb 4, 2008	29.87	30.17	29.52	29.81
2880	NASDAQ	SASR	Fri, Feb 1, 2008	30.13	30.75	29.27	29.89
2879	NASDAQ	SASR	Thu, Jan 31, 2008	28.84	30.94	28.84	29.95
2878	NASDAQ	SASR	Wed, Jan 30, 2008	28.51	29.98	28.03	29.59
2877	NASDAQ	SASR	Tue, Jan 29, 2008	29.70	29.70	28.52	28.69
2876	NASDAQ	SASR	Mon, Jan 28, 2008	28.55	29.60	28.05	29.54
2875	NASDAQ	SASR	Fri, Jan 25, 2008	29.49	30.26	28.25	28.90
2874	NASDAQ	SASR	Thu, Jan 24, 2008	29.55	31.73	28.50	29.00
2873	NASDAQ	SASR	Wed, Jan 23, 2008	26.05	29.73	26.05	29.73
2872	NASDAQ	SASR	Tue, Jan 22, 2008	25.54	27.35	25.07	26.97
2871	NASDAQ	SASR	Fri, Jan 18, 2008	25.82	26.84	25.82	26.14
2870	NASDAQ	SASR	Thu, Jan 17, 2008	27.66	27.66	25.98	25.98
2869	NASDAQ	SASR	Wed, Jan 16, 2008	26.45	27.84	26.00	27.55
2868	NASDAQ	SASR	Tue, Jan 15, 2008	26.36	26.98	26.06	26.57
2867	NASDAQ	SASR	Mon, Jan 14, 2008	27.02	27.37	26.30	26.84
2866	NASDAQ	SASR	Fri, Jan 11, 2008	26.95	27.24	26.40	26.71
2865	NASDAQ	SASR	Thu, Jan 10, 2008	26.88	27.85	26.48	27.22
2864	NASDAQ	SASR	Wed, Jan 9, 2008	26.03	27.27	25.96	27.27
2863	NASDAQ	SASR	Tue, Jan 8, 2008	27.10	27.36	26.00	26.00
2862	NASDAQ	SASR	Mon, Jan 7, 2008	25.66	27.12	25.66	27.02
2861	NASDAQ	SASR	Fri, Jan 4, 2008	25.77	25.99	25.17	25.49
2860	NASDAQ	SASR	Thu, Jan 3, 2008	26.94	27.37	26.01	26.03
2859	NASDAQ	SASR	Wed, Jan 2, 2008	27.70	27.81	26.50	26.67
2858	NASDAQ	SASR	Mon, Dec 31, 2007	27.54	28.20	27.31	27.82
2857	NASDAQ	SASR	Fri, Dec 28, 2007	28.85	29.18	27.54	27.66
2856	NASDAQ	SASR	Thu, Dec 27, 2007	30.23	30.24	28.41	28.49
2855	NASDAQ	SASR	Wed, Dec 26, 2007	29.64	30.30	29.64	30.27
2854	NASDAQ	SASR	Mon, Dec 24, 2007	30.00	30.00	29.49	30.00
2853	NASDAQ	SASR	Fri, Dec 21, 2007	29.92	30.00	29.03	29.86
2852	NASDAQ	SASR	Thu, Dec 20, 2007	29.65	29.95	28.59	29.24
2851	NASDAQ	SASR	Wed, Dec 19, 2007	29.85	29.89	29.11	29.44
2850	NASDAQ	SASR	Tue, Dec 18, 2007	29.48	29.96	28.76	29.92
2849	NASDAQ	SASR	Mon, Dec 17, 2007	28.56	29.22	28.56	29.00
2848	NASDAQ	SASR	Fri, Dec 14, 2007	29.15	29.90	28.93	28.93
2847	NASDAQ	SASR	Thu, Dec 13, 2007	28.81	29.74	28.53	29.69
2846	NASDAQ	SASR	Wed, Dec 12, 2007	30.02	30.17	28.81	29.16
2845	NASDAQ	SASR	Tue, Dec 11, 2007	30.21	30.21	29.11	29.14
2844	NASDAQ	SASR	Mon, Dec 10, 2007	30.25	30.35	30.00	30.13
2843	NASDAQ	SASR	Fri, Dec 7, 2007	30.45	30.45	30.06	30.25
2842	NASDAQ	SASR	Thu, Dec 6, 2007	29.83	30.41	29.83	30.31
2841	NASDAQ	SASR	Wed, Dec 5, 2007	29.93	30.26	29.35	30.17
2840	NASDAQ	SASR	Tue, Dec 4, 2007	29.25	29.53	28.91	29.31
2839	NASDAQ	SASR	Mon, Dec 3, 2007	29.51	29.85	29.40	29.56
2838	NASDAQ	SASR	Fri, Nov 30, 2007	30.28	30.30	29.36	29.36
2837	NASDAQ	SASR	Thu, Nov 29, 2007	30.16	30.29	29.99	30.00
2836	NASDAQ	SASR	Wed, Nov 28, 2007	29.00	30.29	28.66	30.29
2835	NASDAQ	SASR	Tue, Nov 27, 2007	28.22	28.99	27.89	28.65
2834	NASDAQ	SASR	Mon, Nov 26, 2007	28.86	28.95	27.72	28.08
2833	NASDAQ	SASR	Fri, Nov 23, 2007	28.47	28.97	28.47	28.76
2832	NASDAQ	SASR	Wed, Nov 21, 2007	28.07	28.90	27.54	28.08
2831	NASDAQ	SASR	Tue, Nov 20, 2007	27.12	28.51	26.91	28.29
2830	NASDAQ	SASR	Mon, Nov 19, 2007	27.97	28.28	26.54	27.18
2829	NASDAQ	SASR	Fri, Nov 16, 2007	29.02	29.08	27.62	28.46
2828	NASDAQ	SASR	Thu, Nov 15, 2007	29.95	29.95	28.60	28.90
2827	NASDAQ	SASR	Wed, Nov 14, 2007	30.15	30.25	29.12	29.51
2826	NASDAQ	SASR	Tue, Nov 13, 2007	29.22	30.02	28.74	30.01
2825	NASDAQ	SASR	Mon, Nov 12, 2007	28.99	29.37	28.42	28.89
2824	NASDAQ	SASR	Fri, Nov 9, 2007	28.39	29.42	28.06	29.00
2823	NASDAQ	SASR	Thu, Nov 8, 2007	28.34	29.00	27.51	28.92
2822	NASDAQ	SASR	Wed, Nov 7, 2007	29.05	29.39	27.96	28.01
2821	NASDAQ	SASR	Tue, Nov 6, 2007	28.24	29.69	28.02	29.56
2820	NASDAQ	SASR	Mon, Nov 5, 2007	27.15	28.22	26.66	28.12
2819	NASDAQ	SASR	Fri, Nov 2, 2007	28.11	28.46	26.91	27.71
2818	NASDAQ	SASR	Thu, Nov 1, 2007	29.30	29.67	27.03	27.64
2817	NASDAQ	SASR	Wed, Oct 31, 2007	29.27	29.91	28.42	29.72
2816	NASDAQ	SASR	Tue, Oct 30, 2007	28.72	29.36	28.55	29.03
2815	NASDAQ	SASR	Mon, Oct 29, 2007	28.40	28.98	28.40	28.89
2814	NASDAQ	SASR	Fri, Oct 26, 2007	26.73	28.32	26.73	28.32
2813	NASDAQ	SASR	Thu, Oct 25, 2007	27.06	27.43	26.00	26.22
2812	NASDAQ	SASR	Wed, Oct 24, 2007	27.22	27.26	26.02	27.08
2811	NASDAQ	SASR	Tue, Oct 23, 2007	29.87	29.87	27.08	27.54
2810	NASDAQ	SASR	Mon, Oct 22, 2007	28.25	29.53	28.07	29.45
2809	NASDAQ	SASR	Fri, Oct 19, 2007	29.60	29.60	28.34	28.41
2808	NASDAQ	SASR	Thu, Oct 18, 2007	29.25	29.81	29.00	29.60
2807	NASDAQ	SASR	Wed, Oct 17, 2007	30.00	30.00	28.95	29.49
2806	NASDAQ	SASR	Tue, Oct 16, 2007	30.30	30.30	29.50	29.62
2805	NASDAQ	SASR	Mon, Oct 15, 2007	30.47	30.51	29.83	30.42
2804	NASDAQ	SASR	Fri, Oct 12, 2007	30.31	30.89	30.31	30.51
2803	NASDAQ	SASR	Thu, Oct 11, 2007	30.90	30.90	30.18	30.33
2802	NASDAQ	SASR	Wed, Oct 10, 2007	30.85	30.85	30.34	30.72
2801	NASDAQ	SASR	Tue, Oct 9, 2007	31.02	31.02	30.61	30.91
2800	NASDAQ	SASR	Mon, Oct 8, 2007	30.95	30.97	30.71	30.90
2799	NASDAQ	SASR	Fri, Oct 5, 2007	31.25	31.25	30.76	30.88
2798	NASDAQ	SASR	Thu, Oct 4, 2007	30.98	31.18	30.58	30.96
2797	NASDAQ	SASR	Wed, Oct 3, 2007	31.15	31.30	30.58	30.81
2796	NASDAQ	SASR	Tue, Oct 2, 2007	31.48	31.57	31.25	31.47
2795	NASDAQ	SASR	Mon, Oct 1, 2007	29.99	31.40	29.99	31.38
2794	NASDAQ	SASR	Fri, Sep 28, 2007	30.37	30.73	30.11	30.12
2793	NASDAQ	SASR	Thu, Sep 27, 2007	30.05	30.54	29.83	30.46
2792	NASDAQ	SASR	Wed, Sep 26, 2007	30.25	30.98	29.76	29.98
2791	NASDAQ	SASR	Tue, Sep 25, 2007	30.04	30.48	29.85	30.02
2790	NASDAQ	SASR	Mon, Sep 24, 2007	30.90	31.04	30.25	30.26
2789	NASDAQ	SASR	Fri, Sep 21, 2007	31.50	31.50	30.91	30.96
2788	NASDAQ	SASR	Thu, Sep 20, 2007	31.41	31.50	30.53	31.47
2787	NASDAQ	SASR	Wed, Sep 19, 2007	31.40	31.53	31.35	31.50
2786	NASDAQ	SASR	Tue, Sep 18, 2007	30.08	31.50	29.67	31.50
2785	NASDAQ	SASR	Mon, Sep 17, 2007	30.48	30.49	29.94	30.00
2784	NASDAQ	SASR	Fri, Sep 14, 2007	30.27	30.65	29.91	30.51
2783	NASDAQ	SASR	Thu, Sep 13, 2007	30.78	31.15	30.05	30.57
2782	NASDAQ	SASR	Wed, Sep 12, 2007	30.78	30.95	30.31	30.69
2781	NASDAQ	SASR	Tue, Sep 11, 2007	29.77	31.00	29.77	30.96
2780	NASDAQ	SASR	Mon, Sep 10, 2007	30.41	30.45	29.00	29.95
2779	NASDAQ	SASR	Fri, Sep 7, 2007	30.72	31.48	29.87	30.10
2778	NASDAQ	SASR	Thu, Sep 6, 2007	31.29	31.36	30.77	31.26
2777	NASDAQ	SASR	Wed, Sep 5, 2007	32.03	32.17	31.25	31.25
2776	NASDAQ	SASR	Tue, Sep 4, 2007	31.13	32.50	30.18	32.30
2775	NASDAQ	SASR	Fri, Aug 31, 2007	31.29	31.95	31.16	31.33
2774	NASDAQ	SASR	Thu, Aug 30, 2007	30.10	31.84	30.10	30.90
2773	NASDAQ	SASR	Wed, Aug 29, 2007	30.29	31.75	30.29	31.53
2772	NASDAQ	SASR	Tue, Aug 28, 2007	31.00	31.58	30.13	30.13
2771	NASDAQ	SASR	Mon, Aug 27, 2007	32.06	32.33	31.10	31.27
2770	NASDAQ	SASR	Fri, Aug 24, 2007	31.25	32.25	30.80	32.23
2769	NASDAQ	SASR	Thu, Aug 23, 2007	32.28	32.51	31.21	31.27
2768	NASDAQ	SASR	Wed, Aug 22, 2007	32.66	32.99	31.85	32.19
2767	NASDAQ	SASR	Tue, Aug 21, 2007	31.71	32.74	31.25	32.28
2766	NASDAQ	SASR	Mon, Aug 20, 2007	32.56	32.72	31.55	31.95
2765	NASDAQ	SASR	Fri, Aug 17, 2007	32.45	33.23	31.48	32.48
2764	NASDAQ	SASR	Thu, Aug 16, 2007	28.40	31.61	28.40	31.08
2763	NASDAQ	SASR	Wed, Aug 15, 2007	28.33	29.22	28.32	28.32
2762	NASDAQ	SASR	Tue, Aug 14, 2007	28.37	29.11	28.17	28.31
2761	NASDAQ	SASR	Mon, Aug 13, 2007	31.51	32.30	28.26	28.50
2760	NASDAQ	SASR	Fri, Aug 10, 2007	31.04	31.91	29.78	31.01
2759	NASDAQ	SASR	Thu, Aug 9, 2007	30.25	31.92	29.46	31.70
2758	NASDAQ	SASR	Wed, Aug 8, 2007	27.78	32.21	27.78	31.11
2757	NASDAQ	SASR	Tue, Aug 7, 2007	27.18	27.75	26.81	27.47
2756	NASDAQ	SASR	Mon, Aug 6, 2007	26.37	27.61	25.60	27.39
2755	NASDAQ	SASR	Fri, Aug 3, 2007	28.03	28.59	26.28	26.30
2754	NASDAQ	SASR	Thu, Aug 2, 2007	27.61	28.33	27.51	27.89
2753	NASDAQ	SASR	Wed, Aug 1, 2007	26.76	27.95	26.65	27.50
2752	NASDAQ	SASR	Tue, Jul 31, 2007	26.63	28.30	26.63	26.94
2751	NASDAQ	SASR	Mon, Jul 30, 2007	26.74	27.19	26.00	26.41
2750	NASDAQ	SASR	Fri, Jul 27, 2007	26.94	27.32	26.30	26.34
2749	NASDAQ	SASR	Thu, Jul 26, 2007	27.00	27.60	26.75	26.98
2748	NASDAQ	SASR	Wed, Jul 25, 2007	27.50	28.11	26.99	27.43
2747	NASDAQ	SASR	Tue, Jul 24, 2007	28.25	28.42	27.40	27.49
2746	NASDAQ	SASR	Mon, Jul 23, 2007	28.86	29.13	28.50	28.59
2745	NASDAQ	SASR	Fri, Jul 20, 2007	29.98	30.19	28.31	28.95
2744	NASDAQ	SASR	Thu, Jul 19, 2007	30.69	31.26	29.76	30.05
2743	NASDAQ	SASR	Wed, Jul 18, 2007	30.16	30.76	29.34	30.52
2742	NASDAQ	SASR	Tue, Jul 17, 2007	30.25	30.81	30.25	30.38
2741	NASDAQ	SASR	Mon, Jul 16, 2007	30.62	30.73	30.06	30.12
2740	NASDAQ	SASR	Fri, Jul 13, 2007	31.30	31.60	30.62	30.78
2739	NASDAQ	SASR	Thu, Jul 12, 2007	30.61	31.44	30.59	31.44
2738	NASDAQ	SASR	Wed, Jul 11, 2007	30.35	30.81	30.32	30.42
2737	NASDAQ	SASR	Tue, Jul 10, 2007	31.47	31.52	30.36	30.36
2736	NASDAQ	SASR	Mon, Jul 9, 2007	31.69	31.82	31.25	31.38
2735	NASDAQ	SASR	Fri, Jul 6, 2007	31.88	32.03	31.55	31.75
2734	NASDAQ	SASR	Thu, Jul 5, 2007	31.93	31.95	31.50	31.95
2733	NASDAQ	SASR	Tue, Jul 3, 2007	32.14	32.25	31.87	31.96
2732	NASDAQ	SASR	Mon, Jul 2, 2007	31.65	32.28	31.65	32.05
2731	NASDAQ	SASR	Fri, Jun 29, 2007	32.61	33.08	31.44	31.44
2730	NASDAQ	SASR	Thu, Jun 28, 2007	32.87	33.31	31.97	32.43
2729	NASDAQ	SASR	Wed, Jun 27, 2007	31.24	32.88	31.06	32.74
2728	NASDAQ	SASR	Tue, Jun 26, 2007	31.78	31.81	31.21	31.47
2727	NASDAQ	SASR	Mon, Jun 25, 2007	32.17	32.38	31.39	31.56
2726	NASDAQ	SASR	Fri, Jun 22, 2007	32.42	32.52	31.73	32.39
2725	NASDAQ	SASR	Thu, Jun 21, 2007	32.16	32.45	31.61	32.35
2724	NASDAQ	SASR	Wed, Jun 20, 2007	33.42	33.47	32.35	32.38
2723	NASDAQ	SASR	Tue, Jun 19, 2007	33.26	33.51	32.94	33.40
2722	NASDAQ	SASR	Mon, Jun 18, 2007	32.95	33.50	32.43	33.47
2721	NASDAQ	SASR	Fri, Jun 15, 2007	32.61	32.93	32.11	32.85
2720	NASDAQ	SASR	Thu, Jun 14, 2007	31.91	32.29	31.76	31.88
2719	NASDAQ	SASR	Wed, Jun 13, 2007	31.65	32.02	31.45	31.96
2718	NASDAQ	SASR	Tue, Jun 12, 2007	31.31	31.91	31.11	31.51
2717	NASDAQ	SASR	Mon, Jun 11, 2007	31.49	31.75	31.28	31.55
2716	NASDAQ	SASR	Fri, Jun 8, 2007	31.06	31.68	31.00	31.64
2715	NASDAQ	SASR	Thu, Jun 7, 2007	31.60	31.99	30.98	31.21
2714	NASDAQ	SASR	Wed, Jun 6, 2007	31.99	32.02	31.14	31.69
2713	NASDAQ	SASR	Tue, Jun 5, 2007	32.64	32.64	31.88	32.24
2712	NASDAQ	SASR	Mon, Jun 4, 2007	32.46	33.12	32.46	32.87
2711	NASDAQ	SASR	Fri, Jun 1, 2007	32.34	32.96	32.34	32.83
2710	NASDAQ	SASR	Thu, May 31, 2007	32.17	32.65	31.97	32.13
2709	NASDAQ	SASR	Wed, May 30, 2007	32.09	32.50	31.99	32.20
2708	NASDAQ	SASR	Tue, May 29, 2007	32.20	32.70	31.91	32.42
2707	NASDAQ	SASR	Fri, May 25, 2007	32.32	32.69	31.96	32.15
2706	NASDAQ	SASR	Thu, May 24, 2007	32.20	32.63	32.09	32.32
2705	NASDAQ	SASR	Wed, May 23, 2007	32.33	32.82	32.07	32.30
2704	NASDAQ	SASR	Tue, May 22, 2007	32.11	32.61	31.81	32.33
2703	NASDAQ	SASR	Mon, May 21, 2007	31.40	32.33	31.40	32.30
2702	NASDAQ	SASR	Fri, May 18, 2007	31.71	31.90	31.35	31.57
2701	NASDAQ	SASR	Thu, May 17, 2007	32.16	32.16	31.60	31.69
2700	NASDAQ	SASR	Wed, May 16, 2007	31.64	32.18	31.64	32.18
2699	NASDAQ	SASR	Tue, May 15, 2007	32.28	33.13	31.59	31.60
2698	NASDAQ	SASR	Mon, May 14, 2007	32.56	32.69	32.02	32.37
2697	NASDAQ	SASR	Fri, May 11, 2007	32.67	32.86	32.34	32.71
2696	NASDAQ	SASR	Thu, May 10, 2007	32.87	33.08	32.35	32.36
2695	NASDAQ	SASR	Wed, May 9, 2007	32.76	33.36	32.65	33.04
2694	NASDAQ	SASR	Tue, May 8, 2007	33.10	33.19	32.78	33.08
2693	NASDAQ	SASR	Mon, May 7, 2007	33.56	33.58	32.95	33.33
2692	NASDAQ	SASR	Fri, May 4, 2007	33.03	33.60	32.71	33.51
2691	NASDAQ	SASR	Thu, May 3, 2007	33.22	33.35	32.87	32.90
2690	NASDAQ	SASR	Wed, May 2, 2007	32.33	33.63	32.33	33.16
2689	NASDAQ	SASR	Tue, May 1, 2007	32.50	32.62	32.14	32.38
2688	NASDAQ	SASR	Mon, Apr 30, 2007	33.52	33.52	32.20	32.26
2687	NASDAQ	SASR	Fri, Apr 27, 2007	33.67	33.67	33.00	33.31
2686	NASDAQ	SASR	Thu, Apr 26, 2007	33.54	33.95	33.36	33.84
2685	NASDAQ	SASR	Wed, Apr 25, 2007	33.83	34.00	33.40	33.62
2684	NASDAQ	SASR	Tue, Apr 24, 2007	33.63	33.90	33.37	33.63
2683	NASDAQ	SASR	Mon, Apr 23, 2007	33.51	34.13	33.40	33.58
2682	NASDAQ	SASR	Fri, Apr 20, 2007	33.05	33.94	33.05	33.70
2681	NASDAQ	SASR	Thu, Apr 19, 2007	33.70	33.70	33.00	33.18
2680	NASDAQ	SASR	Wed, Apr 18, 2007	33.00	33.72	33.00	33.36
2679	NASDAQ	SASR	Tue, Apr 17, 2007	34.00	34.36	33.85	34.10
2678	NASDAQ	SASR	Mon, Apr 16, 2007	33.72	34.73	33.70	34.71
2677	NASDAQ	SASR	Fri, Apr 13, 2007	34.11	34.30	33.50	34.05
2676	NASDAQ	SASR	Thu, Apr 12, 2007	33.79	34.31	33.60	34.23
2675	NASDAQ	SASR	Wed, Apr 11, 2007	34.00	34.13	33.58	33.84
2674	NASDAQ	SASR	Tue, Apr 10, 2007	34.17	34.50	34.05	34.05
2673	NASDAQ	SASR	Mon, Apr 9, 2007	35.10	35.10	34.02	34.17
2672	NASDAQ	SASR	Thu, Apr 5, 2007	34.95	34.96	34.49	34.83
2671	NASDAQ	SASR	Wed, Apr 4, 2007	35.43	35.94	34.70	34.86
2670	NASDAQ	SASR	Tue, Apr 3, 2007	35.26	35.88	34.94	35.58
2669	NASDAQ	SASR	Mon, Apr 2, 2007	34.56	35.19	34.35	35.17
2668	NASDAQ	SASR	Fri, Mar 30, 2007	35.00	35.35	34.46	34.64
2667	NASDAQ	SASR	Thu, Mar 29, 2007	35.22	35.38	34.70	35.18
2666	NASDAQ	SASR	Wed, Mar 28, 2007	35.05	35.30	34.62	34.92
2665	NASDAQ	SASR	Tue, Mar 27, 2007	35.76	35.76	35.13	35.16
2664	NASDAQ	SASR	Mon, Mar 26, 2007	35.94	35.96	35.34	35.96
2663	NASDAQ	SASR	Fri, Mar 23, 2007	35.80	35.90	35.70	35.74
2662	NASDAQ	SASR	Thu, Mar 22, 2007	35.65	36.30	35.41	35.62
2661	NASDAQ	SASR	Wed, Mar 21, 2007	34.30	35.64	34.20	35.60
2660	NASDAQ	SASR	Tue, Mar 20, 2007	34.16	34.64	34.05	34.49
2659	NASDAQ	SASR	Mon, Mar 19, 2007	32.78	34.27	32.78	34.24
2658	NASDAQ	SASR	Fri, Mar 16, 2007	33.77	33.77	32.87	33.08
2657	NASDAQ	SASR	Thu, Mar 15, 2007	33.31	33.95	33.28	33.82
2656	NASDAQ	SASR	Wed, Mar 14, 2007	32.83	33.30	32.65	33.26
2655	NASDAQ	SASR	Tue, Mar 13, 2007	33.53	33.53	32.88	33.01
2654	NASDAQ	SASR	Mon, Mar 12, 2007	33.42	33.62	33.02	33.32
2653	NASDAQ	SASR	Fri, Mar 9, 2007	33.69	34.05	33.36	33.69
2652	NASDAQ	SASR	Thu, Mar 8, 2007	33.84	34.20	33.30	33.35
2651	NASDAQ	SASR	Wed, Mar 7, 2007	33.80	34.16	33.28	33.64
2650	NASDAQ	SASR	Tue, Mar 6, 2007	33.45	34.00	33.20	33.92
2649	NASDAQ	SASR	Mon, Mar 5, 2007	32.67	32.94	32.42	32.43
2648	NASDAQ	SASR	Fri, Mar 2, 2007	33.46	33.56	32.41	32.62
2647	NASDAQ	SASR	Thu, Mar 1, 2007	33.50	34.23	33.13	33.70
2646	NASDAQ	SASR	Wed, Feb 28, 2007	33.99	34.21	32.66	33.11
2645	NASDAQ	SASR	Tue, Feb 27, 2007	34.86	35.02	33.37	33.37
2644	NASDAQ	SASR	Mon, Feb 26, 2007	36.01	36.02	34.93	35.20
2643	NASDAQ	SASR	Fri, Feb 23, 2007	36.12	36.13	35.57	35.81
2642	NASDAQ	SASR	Thu, Feb 22, 2007	36.11	36.25	35.52	36.25
2641	NASDAQ	SASR	Wed, Feb 21, 2007	35.92	36.09	35.70	36.09
2640	NASDAQ	SASR	Tue, Feb 20, 2007	35.91	36.25	35.30	36.15
2639	NASDAQ	SASR	Fri, Feb 16, 2007	35.91	36.17	35.59	36.15
2638	NASDAQ	SASR	Thu, Feb 15, 2007	35.87	35.99	35.63	35.83
2637	NASDAQ	SASR	Wed, Feb 14, 2007	36.26	36.41	35.51	35.62
2636	NASDAQ	SASR	Tue, Feb 13, 2007	36.21	36.36	35.99	36.30
2635	NASDAQ	SASR	Mon, Feb 12, 2007	36.09	36.33	35.76	36.22
2634	NASDAQ	SASR	Fri, Feb 9, 2007	36.17	36.30	35.60	35.97
2633	NASDAQ	SASR	Thu, Feb 8, 2007	36.30	36.40	36.00	36.16
2632	NASDAQ	SASR	Wed, Feb 7, 2007	36.20	36.70	35.99	36.43
2631	NASDAQ	SASR	Tue, Feb 6, 2007	36.06	36.25	35.79	36.08
2630	NASDAQ	SASR	Mon, Feb 5, 2007	35.96	36.16	35.80	36.02
2629	NASDAQ	SASR	Fri, Feb 2, 2007	36.33	36.34	35.92	35.96
2628	NASDAQ	SASR	Thu, Feb 1, 2007	36.25	36.25	36.00	36.17
2627	NASDAQ	SASR	Wed, Jan 31, 2007	36.12	36.25	35.70	36.01
2626	NASDAQ	SASR	Tue, Jan 30, 2007	36.02	36.21	35.84	36.12
2625	NASDAQ	SASR	Mon, Jan 29, 2007	35.77	36.47	35.67	36.10
2624	NASDAQ	SASR	Fri, Jan 26, 2007	36.07	36.27	34.81	36.05
2623	NASDAQ	SASR	Thu, Jan 25, 2007	37.04	37.04	35.70	36.08
2622	NASDAQ	SASR	Wed, Jan 24, 2007	36.74	36.98	36.47	36.98
2621	NASDAQ	SASR	Tue, Jan 23, 2007	36.02	36.63	35.80	36.54
2620	NASDAQ	SASR	Mon, Jan 22, 2007	36.84	36.84	35.71	36.21
2619	NASDAQ	SASR	Fri, Jan 19, 2007	36.51	36.95	36.50	36.94
2618	NASDAQ	SASR	Thu, Jan 18, 2007	36.80	37.10	36.50	36.53
2617	NASDAQ	SASR	Wed, Jan 17, 2007	37.12	37.26	36.80	36.92
2616	NASDAQ	SASR	Tue, Jan 16, 2007	37.57	38.00	36.89	37.20
2615	NASDAQ	SASR	Fri, Jan 12, 2007	37.83	37.99	37.50	37.79
2614	NASDAQ	SASR	Thu, Jan 11, 2007	37.33	38.00	37.33	38.00
2613	NASDAQ	SASR	Wed, Jan 10, 2007	37.13	37.53	36.91	37.15
2612	NASDAQ	SASR	Tue, Jan 9, 2007	37.75	37.98	36.89	37.27
2611	NASDAQ	SASR	Mon, Jan 8, 2007	37.34	37.94	37.02	37.80
2610	NASDAQ	SASR	Fri, Jan 5, 2007	38.96	38.96	37.24	37.32
2609	NASDAQ	SASR	Thu, Jan 4, 2007	37.81	38.97	37.75	38.94
2608	NASDAQ	SASR	Wed, Jan 3, 2007	38.38	38.60	37.50	38.27
2607	NASDAQ	SASR	Fri, Dec 29, 2006	39.00	39.00	38.03	38.18
2606	NASDAQ	SASR	Thu, Dec 28, 2006	38.54	39.05	38.54	38.82
2605	NASDAQ	SASR	Wed, Dec 27, 2006	37.70	39.12	37.70	38.80
2604	NASDAQ	SASR	Tue, Dec 26, 2006	37.51	37.78	37.47	37.70
2603	NASDAQ	SASR	Fri, Dec 22, 2006	37.88	37.96	37.55	37.58
2602	NASDAQ	SASR	Thu, Dec 21, 2006	37.72	37.98	37.48	37.88
2601	NASDAQ	SASR	Wed, Dec 20, 2006	37.47	37.74	37.21	37.71
2600	NASDAQ	SASR	Tue, Dec 19, 2006	36.70	37.62	36.65	37.41
2599	NASDAQ	SASR	Mon, Dec 18, 2006	37.60	37.90	36.70	36.95
2598	NASDAQ	SASR	Fri, Dec 15, 2006	37.81	37.95	37.02	37.40
2597	NASDAQ	SASR	Thu, Dec 14, 2006	37.55	37.95	37.38	37.72
2596	NASDAQ	SASR	Wed, Dec 13, 2006	37.74	37.74	37.03	37.40
2595	NASDAQ	SASR	Tue, Dec 12, 2006	37.78	37.91	36.50	37.51
2594	NASDAQ	SASR	Mon, Dec 11, 2006	37.60	37.90	37.43	37.69
2593	NASDAQ	SASR	Fri, Dec 8, 2006	37.51	37.84	37.10	37.50
2592	NASDAQ	SASR	Thu, Dec 7, 2006	37.89	38.00	37.23	37.46
2591	NASDAQ	SASR	Wed, Dec 6, 2006	37.52	37.92	37.49	37.61
2590	NASDAQ	SASR	Tue, Dec 5, 2006	38.00	38.00	37.55	37.55
2589	NASDAQ	SASR	Mon, Dec 4, 2006	37.35	37.99	37.05	37.97
2588	NASDAQ	SASR	Fri, Dec 1, 2006	37.44	37.75	36.05	37.11
2587	NASDAQ	SASR	Thu, Nov 30, 2006	37.34	37.73	37.06	37.63
2586	NASDAQ	SASR	Wed, Nov 29, 2006	36.68	37.56	36.60	37.54
2585	NASDAQ	SASR	Tue, Nov 28, 2006	36.24	36.80	36.12	36.77
2584	NASDAQ	SASR	Mon, Nov 27, 2006	37.53	37.53	36.00	36.11
2583	NASDAQ	SASR	Fri, Nov 24, 2006	37.41	37.67	37.22	37.64
2582	NASDAQ	SASR	Wed, Nov 22, 2006	38.33	38.33	37.31	37.72
2581	NASDAQ	SASR	Tue, Nov 21, 2006	38.00	38.00	37.30	37.88
2580	NASDAQ	SASR	Mon, Nov 20, 2006	37.50	38.00	37.15	38.00
2579	NASDAQ	SASR	Fri, Nov 17, 2006	37.37	37.73	36.80	37.68
2578	NASDAQ	SASR	Thu, Nov 16, 2006	37.13	37.49	37.03	37.37
2577	NASDAQ	SASR	Wed, Nov 15, 2006	36.90	37.35	36.67	37.34
2576	NASDAQ	SASR	Tue, Nov 14, 2006	36.30	36.89	35.62	36.88
2575	NASDAQ	SASR	Mon, Nov 13, 2006	35.92	36.35	35.88	36.31
2574	NASDAQ	SASR	Fri, Nov 10, 2006	35.78	35.99	35.10	35.90
2573	NASDAQ	SASR	Thu, Nov 9, 2006	36.64	36.64	35.51	35.53
2572	NASDAQ	SASR	Wed, Nov 8, 2006	36.21	36.75	36.20	36.46
2571	NASDAQ	SASR	Tue, Nov 7, 2006	36.40	36.86	36.36	36.36
2570	NASDAQ	SASR	Mon, Nov 6, 2006	35.52	36.71	35.52	36.47
2569	NASDAQ	SASR	Fri, Nov 3, 2006	35.36	35.76	35.20	35.76
2568	NASDAQ	SASR	Thu, Nov 2, 2006	35.25	35.61	35.12	35.16
2567	NASDAQ	SASR	Wed, Nov 1, 2006	36.53	36.91	35.26	35.44
2566	NASDAQ	SASR	Tue, Oct 31, 2006	36.96	36.96	36.27	36.66
2565	NASDAQ	SASR	Mon, Oct 30, 2006	36.22	36.96	36.21	36.96
2564	NASDAQ	SASR	Fri, Oct 27, 2006	36.65	36.67	36.19	36.26
2563	NASDAQ	SASR	Thu, Oct 26, 2006	35.98	36.69	35.50	36.65
2562	NASDAQ	SASR	Wed, Oct 25, 2006	35.83	35.99	35.50	35.78
2561	NASDAQ	SASR	Tue, Oct 24, 2006	35.76	35.89	35.50	35.69
2560	NASDAQ	SASR	Mon, Oct 23, 2006	35.70	36.07	35.66	36.02
2559	NASDAQ	SASR	Fri, Oct 20, 2006	36.09	36.10	35.75	35.80
2558	NASDAQ	SASR	Thu, Oct 19, 2006	35.74	36.25	35.70	35.91
2557	NASDAQ	SASR	Wed, Oct 18, 2006	36.93	36.99	35.70	35.76
2556	NASDAQ	SASR	Tue, Oct 17, 2006	37.07	37.31	36.35	36.77
2555	NASDAQ	SASR	Mon, Oct 16, 2006	37.18	37.46	37.00	37.37
2554	NASDAQ	SASR	Fri, Oct 13, 2006	37.01	37.25	36.47	37.19
2553	NASDAQ	SASR	Thu, Oct 12, 2006	36.23	37.10	35.74	37.10
2552	NASDAQ	SASR	Wed, Oct 11, 2006	36.29	36.43	35.60	35.92
2551	NASDAQ	SASR	Tue, Oct 10, 2006	37.05	37.05	36.08	36.29
2550	NASDAQ	SASR	Mon, Oct 9, 2006	36.52	37.00	36.32	37.00
2549	NASDAQ	SASR	Fri, Oct 6, 2006	36.66	36.94	36.23	36.73
2548	NASDAQ	SASR	Thu, Oct 5, 2006	36.07	36.94	36.07	36.93
2547	NASDAQ	SASR	Wed, Oct 4, 2006	35.07	36.19	35.07	36.19
2546	NASDAQ	SASR	Tue, Oct 3, 2006	34.75	35.74	34.75	35.31
2545	NASDAQ	SASR	Mon, Oct 2, 2006	35.30	35.50	34.75	34.76
2544	NASDAQ	SASR	Fri, Sep 29, 2006	36.15	36.25	35.31	35.36
2543	NASDAQ	SASR	Thu, Sep 28, 2006	36.24	36.47	36.06	36.40
2542	NASDAQ	SASR	Wed, Sep 27, 2006	36.19	36.44	35.93	36.28
2541	NASDAQ	SASR	Tue, Sep 26, 2006	36.36	36.46	35.90	36.46
2540	NASDAQ	SASR	Mon, Sep 25, 2006	35.55	36.67	35.46	36.54
2539	NASDAQ	SASR	Fri, Sep 22, 2006	36.02	36.02	35.25	35.61
2538	NASDAQ	SASR	Thu, Sep 21, 2006	37.04	37.58	35.78	36.02
2537	NASDAQ	SASR	Wed, Sep 20, 2006	36.40	37.09	36.32	36.87
2536	NASDAQ	SASR	Tue, Sep 19, 2006	36.22	36.31	35.20	36.06
2535	NASDAQ	SASR	Mon, Sep 18, 2006	36.13	36.54	36.13	36.32
2534	NASDAQ	SASR	Fri, Sep 15, 2006	36.40	36.59	36.00	36.41
2533	NASDAQ	SASR	Thu, Sep 14, 2006	35.83	36.35	35.83	36.21
2532	NASDAQ	SASR	Wed, Sep 13, 2006	36.53	36.53	35.78	36.10
2531	NASDAQ	SASR	Tue, Sep 12, 2006	35.65	36.50	35.47	36.44
2530	NASDAQ	SASR	Mon, Sep 11, 2006	35.08	35.85	35.08	35.48
2529	NASDAQ	SASR	Fri, Sep 8, 2006	35.51	35.59	35.09	35.10
2528	NASDAQ	SASR	Thu, Sep 7, 2006	35.87	35.91	35.32	35.35
2527	NASDAQ	SASR	Wed, Sep 6, 2006	36.69	36.69	36.18	36.18
2526	NASDAQ	SASR	Tue, Sep 5, 2006	37.32	37.37	36.72	36.91
2525	NASDAQ	SASR	Fri, Sep 1, 2006	36.71	37.41	36.55	37.13
2524	NASDAQ	SASR	Thu, Aug 31, 2006	36.28	36.72	36.28	36.49
2523	NASDAQ	SASR	Wed, Aug 30, 2006	36.62	36.66	36.32	36.41
2522	NASDAQ	SASR	Tue, Aug 29, 2006	36.47	36.66	36.01	36.64
2521	NASDAQ	SASR	Mon, Aug 28, 2006	35.99	36.55	35.76	36.24
2520	NASDAQ	SASR	Fri, Aug 25, 2006	35.63	36.06	35.31	35.82
2519	NASDAQ	SASR	Thu, Aug 24, 2006	35.90	35.98	35.49	35.86
2518	NASDAQ	SASR	Wed, Aug 23, 2006	36.25	36.30	35.75	36.04
2517	NASDAQ	SASR	Tue, Aug 22, 2006	35.65	36.25	35.55	36.15
2516	NASDAQ	SASR	Mon, Aug 21, 2006	35.65	35.95	35.33	35.57
2515	NASDAQ	SASR	Fri, Aug 18, 2006	36.42	36.42	35.68	36.16
2514	NASDAQ	SASR	Thu, Aug 17, 2006	35.95	36.50	35.95	36.18
2513	NASDAQ	SASR	Wed, Aug 16, 2006	36.19	36.20	36.01	36.20
2512	NASDAQ	SASR	Tue, Aug 15, 2006	35.69	36.19	35.68	36.19
2511	NASDAQ	SASR	Mon, Aug 14, 2006	35.23	36.02	35.22	35.47
2510	NASDAQ	SASR	Fri, Aug 11, 2006	35.02	35.22	34.90	34.99
2509	NASDAQ	SASR	Thu, Aug 10, 2006	34.61	35.57	34.61	35.26
2508	NASDAQ	SASR	Wed, Aug 9, 2006	35.31	35.40	34.94	35.00
2507	NASDAQ	SASR	Tue, Aug 8, 2006	34.75	35.28	34.68	35.07
2506	NASDAQ	SASR	Mon, Aug 7, 2006	34.84	35.08	34.51	34.81
2505	NASDAQ	SASR	Fri, Aug 4, 2006	35.60	35.75	34.45	35.04
2504	NASDAQ	SASR	Thu, Aug 3, 2006	34.88	35.73	34.80	35.73
2503	NASDAQ	SASR	Wed, Aug 2, 2006	35.16	35.21	34.85	35.00
2502	NASDAQ	SASR	Tue, Aug 1, 2006	35.56	35.65	34.80	34.89
2501	NASDAQ	SASR	Mon, Jul 31, 2006	35.43	36.04	35.43	35.94
2500	NASDAQ	SASR	Fri, Jul 28, 2006	35.14	36.09	35.13	36.04
2499	NASDAQ	SASR	Thu, Jul 27, 2006	35.52	35.69	34.86	35.07
2498	NASDAQ	SASR	Wed, Jul 26, 2006	35.34	35.50	34.92	35.20
2497	NASDAQ	SASR	Tue, Jul 25, 2006	35.00	35.74	34.76	35.54
2496	NASDAQ	SASR	Mon, Jul 24, 2006	34.32	35.26	34.32	35.26
2495	NASDAQ	SASR	Fri, Jul 21, 2006	34.55	34.65	34.05	34.22
2494	NASDAQ	SASR	Thu, Jul 20, 2006	35.16	35.27	34.69	34.69
2493	NASDAQ	SASR	Wed, Jul 19, 2006	35.24	35.75	35.00	35.24
2492	NASDAQ	SASR	Tue, Jul 18, 2006	35.09	35.66	34.71	35.39
2491	NASDAQ	SASR	Mon, Jul 17, 2006	35.02	35.53	35.00	35.53
2490	NASDAQ	SASR	Fri, Jul 14, 2006	34.83	35.30	34.81	35.20
2489	NASDAQ	SASR	Thu, Jul 13, 2006	35.14	35.14	34.83	34.91
2488	NASDAQ	SASR	Wed, Jul 12, 2006	35.95	36.00	34.90	35.00
2487	NASDAQ	SASR	Tue, Jul 11, 2006	35.00	36.21	34.77	36.15
2486	NASDAQ	SASR	Mon, Jul 10, 2006	35.00	35.41	35.00	35.05
2485	NASDAQ	SASR	Fri, Jul 7, 2006	35.32	35.80	35.01	35.01
2484	NASDAQ	SASR	Thu, Jul 6, 2006	35.71	35.90	35.33	35.52
2483	NASDAQ	SASR	Wed, Jul 5, 2006	35.72	35.90	35.46	35.85
2482	NASDAQ	SASR	Mon, Jul 3, 2006	35.68	36.39	35.68	36.25
2481	NASDAQ	SASR	Fri, Jun 30, 2006	35.63	36.19	35.56	36.06
2480	NASDAQ	SASR	Thu, Jun 29, 2006	35.38	35.95	35.13	35.87
2479	NASDAQ	SASR	Wed, Jun 28, 2006	35.20	35.55	35.00	35.03
2478	NASDAQ	SASR	Tue, Jun 27, 2006	35.68	35.89	34.98	35.02
2477	NASDAQ	SASR	Mon, Jun 26, 2006	34.81	35.67	34.81	35.50
2476	NASDAQ	SASR	Fri, Jun 23, 2006	35.50	35.59	34.56	34.77
2475	NASDAQ	SASR	Thu, Jun 22, 2006	35.60	36.21	35.36	35.45
2474	NASDAQ	SASR	Wed, Jun 21, 2006	34.50	35.60	34.50	35.51
2473	NASDAQ	SASR	Tue, Jun 20, 2006	34.95	35.05	34.51	34.51
2472	NASDAQ	SASR	Mon, Jun 19, 2006	35.73	35.73	34.96	34.98
2471	NASDAQ	SASR	Fri, Jun 16, 2006	36.30	36.30	35.29	35.53
2470	NASDAQ	SASR	Thu, Jun 15, 2006	35.19	36.50	35.17	36.47
2469	NASDAQ	SASR	Wed, Jun 14, 2006	35.04	35.27	34.79	34.94
2468	NASDAQ	SASR	Tue, Jun 13, 2006	34.52	35.60	34.52	35.18
2467	NASDAQ	SASR	Mon, Jun 12, 2006	35.22	35.32	34.55	34.73
2466	NASDAQ	SASR	Fri, Jun 9, 2006	35.62	35.91	35.37	35.51
2465	NASDAQ	SASR	Thu, Jun 8, 2006	34.95	35.96	34.50	35.91
2464	NASDAQ	SASR	Wed, Jun 7, 2006	35.28	35.89	35.05	35.17
2463	NASDAQ	SASR	Tue, Jun 6, 2006	34.51	35.20	34.34	35.05
2462	NASDAQ	SASR	Mon, Jun 5, 2006	35.82	36.04	34.50	34.57
2461	NASDAQ	SASR	Fri, Jun 2, 2006	36.15	36.15	35.51	36.09
2460	NASDAQ	SASR	Thu, Jun 1, 2006	35.15	36.04	35.07	36.04
2459	NASDAQ	SASR	Wed, May 31, 2006	34.65	35.16	34.34	35.13
2458	NASDAQ	SASR	Tue, May 30, 2006	35.83	35.89	34.55	34.59
2457	NASDAQ	SASR	Fri, May 26, 2006	35.11	35.94	35.11	35.94
2456	NASDAQ	SASR	Thu, May 25, 2006	34.85	35.33	34.71	35.33
2455	NASDAQ	SASR	Wed, May 24, 2006	34.44	34.91	34.03	34.63
2454	NASDAQ	SASR	Tue, May 23, 2006	35.81	35.81	34.42	34.42
2453	NASDAQ	SASR	Mon, May 22, 2006	34.66	35.80	34.41	35.62
2452	NASDAQ	SASR	Fri, May 19, 2006	34.66	35.15	34.66	34.80
2451	NASDAQ	SASR	Thu, May 18, 2006	34.40	35.05	34.40	34.71
2450	NASDAQ	SASR	Wed, May 17, 2006	34.39	34.67	34.28	34.43
2449	NASDAQ	SASR	Tue, May 16, 2006	33.94	35.02	33.94	34.72
2448	NASDAQ	SASR	Mon, May 15, 2006	34.01	34.25	33.88	33.98
2447	NASDAQ	SASR	Fri, May 12, 2006	34.61	35.12	34.02	34.07
2446	NASDAQ	SASR	Thu, May 11, 2006	35.71	36.08	34.51	34.61
2445	NASDAQ	SASR	Wed, May 10, 2006	35.83	36.30	35.65	35.95
2444	NASDAQ	SASR	Tue, May 9, 2006	35.71	36.27	35.71	36.13
2443	NASDAQ	SASR	Mon, May 8, 2006	35.66	35.98	35.66	35.81
2442	NASDAQ	SASR	Fri, May 5, 2006	35.87	36.34	35.87	36.14
2441	NASDAQ	SASR	Thu, May 4, 2006	36.05	36.05	35.44	35.73
2440	NASDAQ	SASR	Wed, May 3, 2006	35.76	36.15	35.26	35.91
2439	NASDAQ	SASR	Tue, May 2, 2006	34.88	36.22	34.86	36.12
2438	NASDAQ	SASR	Mon, May 1, 2006	35.75	35.76	34.92	34.98
2437	NASDAQ	SASR	Fri, Apr 28, 2006	35.26	36.08	35.26	35.49
2436	NASDAQ	SASR	Thu, Apr 27, 2006	35.67	36.95	35.47	35.50
2435	NASDAQ	SASR	Wed, Apr 26, 2006	35.61	36.34	35.25	35.41
2434	NASDAQ	SASR	Tue, Apr 25, 2006	36.00	36.02	35.25	35.58
2433	NASDAQ	SASR	Mon, Apr 24, 2006	37.47	37.47	36.30	36.30
2432	NASDAQ	SASR	Fri, Apr 21, 2006	36.89	37.47	36.65	37.36
2431	NASDAQ	SASR	Thu, Apr 20, 2006	37.28	37.29	36.57	36.82
2430	NASDAQ	SASR	Wed, Apr 19, 2006	37.26	37.54	36.87	37.54
2429	NASDAQ	SASR	Tue, Apr 18, 2006	35.29	37.45	35.29	37.44
2428	NASDAQ	SASR	Mon, Apr 17, 2006	36.00	36.18	35.02	35.56
2427	NASDAQ	SASR	Thu, Apr 13, 2006	35.31	36.21	35.05	36.11
2426	NASDAQ	SASR	Wed, Apr 12, 2006	35.22	35.40	35.07	35.14
2425	NASDAQ	SASR	Tue, Apr 11, 2006	36.30	36.30	35.18	35.32
2424	NASDAQ	SASR	Mon, Apr 10, 2006	35.68	36.44	35.68	36.44
2423	NASDAQ	SASR	Fri, Apr 7, 2006	36.75	37.02	35.60	35.96
2422	NASDAQ	SASR	Thu, Apr 6, 2006	37.07	37.17	36.57	36.80
2421	NASDAQ	SASR	Wed, Apr 5, 2006	37.00	37.22	36.90	37.21
2420	NASDAQ	SASR	Tue, Apr 4, 2006	37.01	37.34	36.72	37.00
2419	NASDAQ	SASR	Mon, Apr 3, 2006	37.77	37.85	36.98	37.15
2418	NASDAQ	SASR	Fri, Mar 31, 2006	37.30	37.99	37.18	37.99
2417	NASDAQ	SASR	Thu, Mar 30, 2006	37.15	37.18	36.80	37.15
2416	NASDAQ	SASR	Wed, Mar 29, 2006	35.97	37.38	35.97	37.37
2415	NASDAQ	SASR	Tue, Mar 28, 2006	35.88	36.17	35.65	36.15
2414	NASDAQ	SASR	Mon, Mar 27, 2006	36.03	36.13	35.75	36.06
2413	NASDAQ	SASR	Fri, Mar 24, 2006	35.59	36.07	35.57	35.97
2412	NASDAQ	SASR	Thu, Mar 23, 2006	35.45	35.84	35.39	35.58
2411	NASDAQ	SASR	Wed, Mar 22, 2006	35.73	35.90	35.32	35.67
2410	NASDAQ	SASR	Tue, Mar 21, 2006	36.73	36.97	35.42	35.77
2409	NASDAQ	SASR	Mon, Mar 20, 2006	37.19	37.30	36.80	36.91
2408	NASDAQ	SASR	Fri, Mar 17, 2006	37.31	37.46	37.00	37.31
2407	NASDAQ	SASR	Thu, Mar 16, 2006	36.55	37.24	36.55	37.23
2406	NASDAQ	SASR	Wed, Mar 15, 2006	36.15	36.67	36.00	36.67
2405	NASDAQ	SASR	Tue, Mar 14, 2006	35.58	36.14	35.36	36.14
2404	NASDAQ	SASR	Mon, Mar 13, 2006	34.97	35.89	34.88	35.72
2403	NASDAQ	SASR	Fri, Mar 10, 2006	34.71	35.17	34.68	35.09
2402	NASDAQ	SASR	Thu, Mar 9, 2006	34.83	35.14	34.75	34.92
2401	NASDAQ	SASR	Wed, Mar 8, 2006	35.40	35.40	34.87	35.03
2400	NASDAQ	SASR	Tue, Mar 7, 2006	36.43	36.43	35.32	35.32
2399	NASDAQ	SASR	Mon, Mar 6, 2006	36.59	36.59	36.07	36.29
2398	NASDAQ	SASR	Fri, Mar 3, 2006	36.38	36.97	36.23	36.47
2397	NASDAQ	SASR	Thu, Mar 2, 2006	36.46	36.89	36.25	36.82
2396	NASDAQ	SASR	Wed, Mar 1, 2006	35.78	36.91	35.65	36.80
2395	NASDAQ	SASR	Tue, Feb 28, 2006	35.50	35.87	35.45	35.47
2394	NASDAQ	SASR	Mon, Feb 27, 2006	35.21	36.10	35.10	35.86
2393	NASDAQ	SASR	Fri, Feb 24, 2006	35.00	35.40	34.95	35.40
2392	NASDAQ	SASR	Thu, Feb 23, 2006	34.85	35.27	34.85	35.12
2391	NASDAQ	SASR	Wed, Feb 22, 2006	34.75	35.14	34.65	35.09
2390	NASDAQ	SASR	Tue, Feb 21, 2006	35.73	35.96	34.70	34.91
2389	NASDAQ	SASR	Fri, Feb 17, 2006	36.10	36.10	35.74	35.74
2388	NASDAQ	SASR	Thu, Feb 16, 2006	35.51	35.99	35.29	35.99
2387	NASDAQ	SASR	Wed, Feb 15, 2006	35.49	35.50	35.22	35.50
2386	NASDAQ	SASR	Tue, Feb 14, 2006	34.66	35.49	34.66	35.37
2385	NASDAQ	SASR	Mon, Feb 13, 2006	34.98	35.35	34.51	34.87
2384	NASDAQ	SASR	Fri, Feb 10, 2006	34.54	35.38	34.54	35.03
2383	NASDAQ	SASR	Thu, Feb 9, 2006	35.28	35.78	34.55	34.70
2382	NASDAQ	SASR	Wed, Feb 8, 2006	35.56	35.56	34.79	35.15
2381	NASDAQ	SASR	Tue, Feb 7, 2006	35.47	35.56	35.31	35.38
2380	NASDAQ	SASR	Mon, Feb 6, 2006	35.02	35.44	34.90	35.35
2379	NASDAQ	SASR	Fri, Feb 3, 2006	34.92	35.39	34.92	35.06
2378	NASDAQ	SASR	Thu, Feb 2, 2006	34.72	35.31	34.72	35.22
2377	NASDAQ	SASR	Wed, Feb 1, 2006	34.79	35.33	34.71	35.14
2376	NASDAQ	SASR	Tue, Jan 31, 2006	35.50	35.52	34.76	34.91
2375	NASDAQ	SASR	Mon, Jan 30, 2006	35.76	35.91	35.50	35.57
2374	NASDAQ	SASR	Fri, Jan 27, 2006	36.00	36.35	36.00	36.19
2373	NASDAQ	SASR	Thu, Jan 26, 2006	36.22	36.38	36.02	36.30
2372	NASDAQ	SASR	Wed, Jan 25, 2006	36.89	36.89	35.83	36.02
2371	NASDAQ	SASR	Tue, Jan 24, 2006	35.75	36.93	35.66	36.93
2370	NASDAQ	SASR	Mon, Jan 23, 2006	35.45	36.06	35.26	35.81
2369	NASDAQ	SASR	Fri, Jan 20, 2006	36.79	36.98	35.08	35.17
2368	NASDAQ	SASR	Thu, Jan 19, 2006	36.48	36.72	35.91	36.42
2367	NASDAQ	SASR	Wed, Jan 18, 2006	35.55	36.49	35.55	36.10
2366	NASDAQ	SASR	Tue, Jan 17, 2006	35.78	36.35	35.60	35.96
2365	NASDAQ	SASR	Fri, Jan 13, 2006	35.41	36.23	35.41	36.23
2364	NASDAQ	SASR	Thu, Jan 12, 2006	35.62	36.10	35.62	35.88
2363	NASDAQ	SASR	Wed, Jan 11, 2006	36.35	36.44	35.49	35.92
2362	NASDAQ	SASR	Tue, Jan 10, 2006	36.47	36.50	35.88	36.50
2361	NASDAQ	SASR	Mon, Jan 9, 2006	36.09	36.56	35.82	36.27
2360	NASDAQ	SASR	Fri, Jan 6, 2006	35.55	36.41	35.55	36.27
2359	NASDAQ	SASR	Thu, Jan 5, 2006	36.03	36.10	35.55	35.55
2358	NASDAQ	SASR	Wed, Jan 4, 2006	34.66	36.36	34.66	36.12
2357	NASDAQ	SASR	Tue, Jan 3, 2006	34.90	35.09	33.59	34.92
2356	NASDAQ	SASR	Fri, Dec 30, 2005	35.85	35.85	34.88	34.88
2355	NASDAQ	SASR	Thu, Dec 29, 2005	36.15	36.36	35.93	35.93
2354	NASDAQ	SASR	Wed, Dec 28, 2005	36.65	36.66	36.21	36.44
2353	NASDAQ	SASR	Tue, Dec 27, 2005	37.29	37.40	36.29	36.49
2352	NASDAQ	SASR	Fri, Dec 23, 2005	37.14	37.62	37.14	37.47
2351	NASDAQ	SASR	Thu, Dec 22, 2005	37.15	37.54	36.94	37.36
2350	NASDAQ	SASR	Wed, Dec 21, 2005	36.72	37.03	36.58	36.63
2349	NASDAQ	SASR	Tue, Dec 20, 2005	36.60	37.27	36.50	36.77
2348	NASDAQ	SASR	Mon, Dec 19, 2005	38.55	38.55	36.56	36.63
2347	NASDAQ	SASR	Fri, Dec 16, 2005	38.13	38.50	37.90	38.48
2346	NASDAQ	SASR	Thu, Dec 15, 2005	38.29	38.44	37.69	37.85
2345	NASDAQ	SASR	Wed, Dec 14, 2005	38.04	38.30	37.96	38.21
2344	NASDAQ	SASR	Tue, Dec 13, 2005	37.93	38.49	37.74	38.26
2343	NASDAQ	SASR	Mon, Dec 12, 2005	37.66	38.22	37.66	38.19
2342	NASDAQ	SASR	Fri, Dec 9, 2005	38.00	38.05	37.68	38.03
2341	NASDAQ	SASR	Thu, Dec 8, 2005	37.17	38.00	36.85	38.00
2340	NASDAQ	SASR	Wed, Dec 7, 2005	38.00	38.00	36.56	36.84
2339	NASDAQ	SASR	Tue, Dec 6, 2005	37.18	38.00	37.18	37.93
2338	NASDAQ	SASR	Mon, Dec 5, 2005	37.90	37.90	36.64	37.15
2337	NASDAQ	SASR	Fri, Dec 2, 2005	37.60	38.24	37.59	38.02
2336	NASDAQ	SASR	Thu, Dec 1, 2005	37.00	37.92	36.58	37.72
2335	NASDAQ	SASR	Wed, Nov 30, 2005	36.94	37.75	36.15	37.04
2334	NASDAQ	SASR	Tue, Nov 29, 2005	37.28	37.29	36.06	36.91
2333	NASDAQ	SASR	Mon, Nov 28, 2005	36.90	37.36	36.42	36.97
2332	NASDAQ	SASR	Fri, Nov 25, 2005	37.25	37.36	36.81	37.34
2331	NASDAQ	SASR	Wed, Nov 23, 2005	36.50	37.23	36.20	37.08
2330	NASDAQ	SASR	Tue, Nov 22, 2005	36.48	36.98	36.12	36.98
2329	NASDAQ	SASR	Mon, Nov 21, 2005	35.73	36.86	35.72	36.74
2328	NASDAQ	SASR	Fri, Nov 18, 2005	36.30	36.60	35.94	36.25
2327	NASDAQ	SASR	Thu, Nov 17, 2005	35.16	36.04	35.16	36.00
2326	NASDAQ	SASR	Wed, Nov 16, 2005	35.10	35.49	34.75	35.49
2325	NASDAQ	SASR	Tue, Nov 15, 2005	35.69	35.99	35.26	35.32
2324	NASDAQ	SASR	Mon, Nov 14, 2005	36.05	36.05	35.81	35.94
2323	NASDAQ	SASR	Fri, Nov 11, 2005	36.25	36.51	36.08	36.40
2322	NASDAQ	SASR	Thu, Nov 10, 2005	35.60	36.74	35.12	36.73
2321	NASDAQ	SASR	Wed, Nov 9, 2005	35.68	35.96	35.55	35.71
2320	NASDAQ	SASR	Tue, Nov 8, 2005	35.59	35.83	35.16	35.81
2319	NASDAQ	SASR	Mon, Nov 7, 2005	35.20	36.00	35.16	35.91
2318	NASDAQ	SASR	Fri, Nov 4, 2005	35.45	35.53	35.22	35.53
2317	NASDAQ	SASR	Thu, Nov 3, 2005	35.17	35.45	35.17	35.26
2316	NASDAQ	SASR	Wed, Nov 2, 2005	34.23	35.10	34.22	35.10
2315	NASDAQ	SASR	Tue, Nov 1, 2005	34.85	35.07	34.05	34.45
2314	NASDAQ	SASR	Mon, Oct 31, 2005	34.50	35.26	34.50	35.25
2313	NASDAQ	SASR	Fri, Oct 28, 2005	33.75	34.67	33.75	34.67
2312	NASDAQ	SASR	Thu, Oct 27, 2005	34.45	34.57	33.40	33.40
2311	NASDAQ	SASR	Wed, Oct 26, 2005	33.42	34.94	33.42	34.49
2310	NASDAQ	SASR	Tue, Oct 25, 2005	34.17	34.17	33.26	33.70
2309	NASDAQ	SASR	Mon, Oct 24, 2005	34.10	34.46	34.10	34.40
2308	NASDAQ	SASR	Fri, Oct 21, 2005	33.48	34.50	33.48	33.99
2307	NASDAQ	SASR	Thu, Oct 20, 2005	33.76	34.05	33.47	33.72
2306	NASDAQ	SASR	Wed, Oct 19, 2005	32.58	34.13	32.58	34.05
2305	NASDAQ	SASR	Tue, Oct 18, 2005	33.74	33.74	32.45	32.75
2304	NASDAQ	SASR	Mon, Oct 17, 2005	33.37	33.49	33.13	33.18
2303	NASDAQ	SASR	Fri, Oct 14, 2005	32.48	33.43	32.36	33.43
2302	NASDAQ	SASR	Thu, Oct 13, 2005	31.55	32.39	31.51	32.05
2301	NASDAQ	SASR	Wed, Oct 12, 2005	32.02	32.15	31.54	31.75
2300	NASDAQ	SASR	Tue, Oct 11, 2005	32.75	32.93	31.92	32.02
2299	NASDAQ	SASR	Mon, Oct 10, 2005	33.39	33.39	32.77	32.77
2298	NASDAQ	SASR	Fri, Oct 7, 2005	32.67	33.43	32.58	33.15
2297	NASDAQ	SASR	Thu, Oct 6, 2005	32.63	32.72	32.12	32.35
2296	NASDAQ	SASR	Wed, Oct 5, 2005	32.85	32.91	32.40	32.40
2295	NASDAQ	SASR	Tue, Oct 4, 2005	33.42	33.76	32.90	32.96
2294	NASDAQ	SASR	Mon, Oct 3, 2005	33.49	33.89	33.45	33.49
2293	NASDAQ	SASR	Fri, Sep 30, 2005	33.67	33.82	33.54	33.70
2292	NASDAQ	SASR	Thu, Sep 29, 2005	33.51	33.77	32.85	33.77
2291	NASDAQ	SASR	Wed, Sep 28, 2005	34.28	34.35	33.53	33.67
2290	NASDAQ	SASR	Tue, Sep 27, 2005	34.00	34.55	33.75	34.44
2289	NASDAQ	SASR	Mon, Sep 26, 2005	34.02	34.25	33.75	34.14
2288	NASDAQ	SASR	Fri, Sep 23, 2005	34.86	35.50	33.64	33.82
2287	NASDAQ	SASR	Thu, Sep 22, 2005	34.28	34.99	33.64	34.61
2286	NASDAQ	SASR	Wed, Sep 21, 2005	34.18	34.47	33.94	33.94
2285	NASDAQ	SASR	Tue, Sep 20, 2005	34.55	34.92	34.18	34.39
2284	NASDAQ	SASR	Mon, Sep 19, 2005	35.25	35.33	34.16	34.69
2283	NASDAQ	SASR	Fri, Sep 16, 2005	34.71	35.17	34.26	35.17
2282	NASDAQ	SASR	Thu, Sep 15, 2005	34.75	34.76	34.18	34.38
2281	NASDAQ	SASR	Wed, Sep 14, 2005	34.67	35.04	34.67	34.88
2280	NASDAQ	SASR	Tue, Sep 13, 2005	35.13	35.13	34.70	34.75
2279	NASDAQ	SASR	Mon, Sep 12, 2005	34.73	35.53	34.73	35.53
2278	NASDAQ	SASR	Fri, Sep 9, 2005	35.08	35.45	34.40	34.93
2277	NASDAQ	SASR	Thu, Sep 8, 2005	34.73	35.04	34.65	34.91
2276	NASDAQ	SASR	Wed, Sep 7, 2005	34.87	35.25	34.55	35.25
2275	NASDAQ	SASR	Tue, Sep 6, 2005	34.51	35.25	34.26	35.25
2274	NASDAQ	SASR	Fri, Sep 2, 2005	34.25	34.60	34.20	34.34
2273	NASDAQ	SASR	Thu, Sep 1, 2005	34.40	34.50	34.06	34.41
2272	NASDAQ	SASR	Wed, Aug 31, 2005	33.11	34.40	33.11	34.40
2271	NASDAQ	SASR	Tue, Aug 30, 2005	33.41	33.44	33.08	33.30
2270	NASDAQ	SASR	Mon, Aug 29, 2005	32.86	33.47	32.60	33.47
2269	NASDAQ	SASR	Fri, Aug 26, 2005	33.48	33.78	33.15	33.19
2268	NASDAQ	SASR	Thu, Aug 25, 2005	33.53	33.72	33.50	33.53
2267	NASDAQ	SASR	Wed, Aug 24, 2005	33.56	34.20	33.31	33.72
2266	NASDAQ	SASR	Tue, Aug 23, 2005	33.43	33.56	33.40	33.45
2265	NASDAQ	SASR	Mon, Aug 22, 2005	33.39	33.70	33.09	33.70
2264	NASDAQ	SASR	Fri, Aug 19, 2005	32.90	33.48	32.90	33.22
2263	NASDAQ	SASR	Thu, Aug 18, 2005	33.11	33.53	33.00	33.05
2262	NASDAQ	SASR	Wed, Aug 17, 2005	33.21	34.13	32.68	33.53
2261	NASDAQ	SASR	Tue, Aug 16, 2005	33.08	33.67	33.08	33.08
2260	NASDAQ	SASR	Mon, Aug 15, 2005	32.76	33.41	32.76	33.40
2259	NASDAQ	SASR	Fri, Aug 12, 2005	33.09	33.18	32.59	33.09
2258	NASDAQ	SASR	Thu, Aug 11, 2005	32.37	33.50	32.37	33.32
2257	NASDAQ	SASR	Wed, Aug 10, 2005	33.50	33.50	32.42	32.68
2256	NASDAQ	SASR	Tue, Aug 9, 2005	33.27	33.86	32.84	33.35
2255	NASDAQ	SASR	Mon, Aug 8, 2005	33.53	34.14	33.27	33.27
2254	NASDAQ	SASR	Fri, Aug 5, 2005	34.26	34.34	33.53	33.53
2253	NASDAQ	SASR	Thu, Aug 4, 2005	35.66	35.66	34.26	34.42
2252	NASDAQ	SASR	Wed, Aug 3, 2005	35.51	35.53	35.07	35.23
2251	NASDAQ	SASR	Tue, Aug 2, 2005	34.94	35.89	34.51	35.89
2250	NASDAQ	SASR	Mon, Aug 1, 2005	35.13	35.49	34.50	35.05
2249	NASDAQ	SASR	Fri, Jul 29, 2005	34.98	35.36	34.50	34.53
2248	NASDAQ	SASR	Thu, Jul 28, 2005	34.65	35.25	34.35	35.24
2247	NASDAQ	SASR	Wed, Jul 27, 2005	34.43	34.58	33.81	34.58
2246	NASDAQ	SASR	Tue, Jul 26, 2005	34.04	34.64	33.50	34.64
2245	NASDAQ	SASR	Mon, Jul 25, 2005	34.69	34.69	33.62	33.62
2244	NASDAQ	SASR	Fri, Jul 22, 2005	34.01	34.66	33.57	34.66
2243	NASDAQ	SASR	Thu, Jul 21, 2005	35.10	35.10	33.71	33.71
2242	NASDAQ	SASR	Wed, Jul 20, 2005	33.90	35.46	33.61	35.32
2241	NASDAQ	SASR	Tue, Jul 19, 2005	34.78	34.78	33.99	34.07
2240	NASDAQ	SASR	Mon, Jul 18, 2005	34.59	34.78	34.35	34.35
2239	NASDAQ	SASR	Fri, Jul 15, 2005	34.35	34.99	34.35	34.99
2238	NASDAQ	SASR	Thu, Jul 14, 2005	35.28	35.51	34.50	34.56
2237	NASDAQ	SASR	Wed, Jul 13, 2005	35.61	35.71	34.70	35.28
2236	NASDAQ	SASR	Tue, Jul 12, 2005	36.63	36.74	35.15	35.83
2235	NASDAQ	SASR	Mon, Jul 11, 2005	37.03	38.00	36.64	37.36
2234	NASDAQ	SASR	Fri, Jul 8, 2005	35.69	37.45	35.57	37.35
2233	NASDAQ	SASR	Thu, Jul 7, 2005	35.34	36.06	34.79	36.05
2232	NASDAQ	SASR	Wed, Jul 6, 2005	36.73	36.85	35.59	35.70
2231	NASDAQ	SASR	Tue, Jul 5, 2005	35.25	37.09	35.25	37.01
2230	NASDAQ	SASR	Fri, Jul 1, 2005	34.75	35.52	34.71	35.52
2229	NASDAQ	SASR	Thu, Jun 30, 2005	34.37	35.50	34.37	35.03
2228	NASDAQ	SASR	Wed, Jun 29, 2005	34.34	34.83	34.30	34.83
2227	NASDAQ	SASR	Tue, Jun 28, 2005	32.86	34.80	32.80	34.80
2226	NASDAQ	SASR	Mon, Jun 27, 2005	32.78	32.97	32.44	32.60
2225	NASDAQ	SASR	Fri, Jun 24, 2005	32.59	32.86	32.18	32.75
2224	NASDAQ	SASR	Thu, Jun 23, 2005	34.06	34.06	32.60	32.60
2223	NASDAQ	SASR	Wed, Jun 22, 2005	34.68	34.74	33.77	34.32
2222	NASDAQ	SASR	Tue, Jun 21, 2005	34.41	34.55	34.13	34.30
2221	NASDAQ	SASR	Mon, Jun 20, 2005	34.59	34.82	34.37	34.59
2220	NASDAQ	SASR	Fri, Jun 17, 2005	34.99	35.29	34.70	34.70
2219	NASDAQ	SASR	Thu, Jun 16, 2005	33.53	35.20	33.40	35.08
2218	NASDAQ	SASR	Wed, Jun 15, 2005	32.81	33.70	32.78	33.28
2217	NASDAQ	SASR	Tue, Jun 14, 2005	32.04	32.64	32.04	32.59
2216	NASDAQ	SASR	Mon, Jun 13, 2005	32.83	32.83	32.10	32.36
2215	NASDAQ	SASR	Fri, Jun 10, 2005	32.76	32.76	32.21	32.22
2214	NASDAQ	SASR	Thu, Jun 9, 2005	31.98	32.65	31.95	32.53
2213	NASDAQ	SASR	Wed, Jun 8, 2005	31.95	32.42	31.94	31.99
2212	NASDAQ	SASR	Tue, Jun 7, 2005	31.99	32.39	31.81	32.15
2211	NASDAQ	SASR	Mon, Jun 6, 2005	31.69	32.18	31.58	31.60
2210	NASDAQ	SASR	Fri, Jun 3, 2005	32.66	32.66	31.52	32.19
2209	NASDAQ	SASR	Thu, Jun 2, 2005	32.29	33.39	32.08	32.66
2208	NASDAQ	SASR	Wed, Jun 1, 2005	33.04	33.76	33.00	33.08
2207	NASDAQ	SASR	Tue, May 31, 2005	33.45	33.93	33.20	33.20
2206	NASDAQ	SASR	Fri, May 27, 2005	33.18	34.00	33.03	33.79
2205	NASDAQ	SASR	Thu, May 26, 2005	32.98	33.25	32.87	33.11
2204	NASDAQ	SASR	Wed, May 25, 2005	33.34	33.34	32.92	33.04
2203	NASDAQ	SASR	Tue, May 24, 2005	32.73	33.20	32.73	33.00
2202	NASDAQ	SASR	Mon, May 23, 2005	32.65	33.34	32.65	33.06
2201	NASDAQ	SASR	Fri, May 20, 2005	33.60	33.74	32.57	33.12
2200	NASDAQ	SASR	Thu, May 19, 2005	33.54	33.89	33.18	33.18
2199	NASDAQ	SASR	Wed, May 18, 2005	32.25	34.20	32.25	33.25
2198	NASDAQ	SASR	Tue, May 17, 2005	31.41	32.22	31.41	32.06
2197	NASDAQ	SASR	Mon, May 16, 2005	30.90	32.12	30.90	32.03
2196	NASDAQ	SASR	Fri, May 13, 2005	31.05	31.46	31.05	31.10
2195	NASDAQ	SASR	Thu, May 12, 2005	32.21	32.27	31.04	31.04
2194	NASDAQ	SASR	Wed, May 11, 2005	32.45	32.45	31.35	31.90
2193	NASDAQ	SASR	Tue, May 10, 2005	32.50	32.83	31.95	32.37
2192	NASDAQ	SASR	Mon, May 9, 2005	32.75	32.99	32.56	32.99
2191	NASDAQ	SASR	Fri, May 6, 2005	32.44	32.90	32.35	32.75
2190	NASDAQ	SASR	Thu, May 5, 2005	32.75	33.04	32.40	32.73
2189	NASDAQ	SASR	Wed, May 4, 2005	31.99	33.20	31.84	33.00
2188	NASDAQ	SASR	Tue, May 3, 2005	31.53	32.24	31.41	31.83
2187	NASDAQ	SASR	Mon, May 2, 2005	31.00	31.64	30.60	31.64
2186	NASDAQ	SASR	Fri, Apr 29, 2005	30.75	31.35	30.55	31.06
2185	NASDAQ	SASR	Thu, Apr 28, 2005	31.19	31.37	30.72	30.75
2184	NASDAQ	SASR	Wed, Apr 27, 2005	31.34	31.74	31.05	31.50
2183	NASDAQ	SASR	Tue, Apr 26, 2005	31.97	32.33	31.50	31.57
2182	NASDAQ	SASR	Mon, Apr 25, 2005	31.89	32.32	31.41	31.55
2181	NASDAQ	SASR	Fri, Apr 22, 2005	31.73	32.31	31.34	31.74
2180	NASDAQ	SASR	Thu, Apr 21, 2005	31.39	32.24	31.08	32.24
2179	NASDAQ	SASR	Wed, Apr 20, 2005	31.95	31.95	30.72	30.72
2178	NASDAQ	SASR	Tue, Apr 19, 2005	31.20	31.73	30.75	31.42
2177	NASDAQ	SASR	Mon, Apr 18, 2005	30.50	30.99	30.50	30.98
2176	NASDAQ	SASR	Fri, Apr 15, 2005	31.14	31.14	30.50	30.68
2175	NASDAQ	SASR	Thu, Apr 14, 2005	31.21	31.21	30.87	30.89
2174	NASDAQ	SASR	Wed, Apr 13, 2005	30.91	31.09	30.87	30.90
2173	NASDAQ	SASR	Tue, Apr 12, 2005	30.61	31.72	30.40	31.27
2172	NASDAQ	SASR	Mon, Apr 11, 2005	31.25	31.34	30.61	30.61
2171	NASDAQ	SASR	Fri, Apr 8, 2005	31.77	32.14	31.29	31.53
2170	NASDAQ	SASR	Thu, Apr 7, 2005	31.43	32.52	31.30	32.09
2169	NASDAQ	SASR	Wed, Apr 6, 2005	32.06	32.10	31.52	31.65
2168	NASDAQ	SASR	Tue, Apr 5, 2005	32.10	32.13	31.61	31.79
2167	NASDAQ	SASR	Mon, Apr 4, 2005	31.97	32.05	31.32	31.94
2166	NASDAQ	SASR	Fri, Apr 1, 2005	32.40	32.40	31.89	31.91
2165	NASDAQ	SASR	Thu, Mar 31, 2005	32.75	33.11	31.90	32.32
2164	NASDAQ	SASR	Wed, Mar 30, 2005	32.30	33.13	32.30	33.07
2163	NASDAQ	SASR	Tue, Mar 29, 2005	32.15	32.58	31.92	32.00
2162	NASDAQ	SASR	Mon, Mar 28, 2005	32.46	32.58	31.94	32.40
2161	NASDAQ	SASR	Thu, Mar 24, 2005	32.20	32.50	32.01	32.27
2160	NASDAQ	SASR	Wed, Mar 23, 2005	32.00	32.36	32.00	32.16
2159	NASDAQ	SASR	Tue, Mar 22, 2005	32.64	32.74	32.02	32.29
2158	NASDAQ	SASR	Mon, Mar 21, 2005	32.24	32.67	31.96	32.41
2157	NASDAQ	SASR	Fri, Mar 18, 2005	33.43	33.50	32.24	32.24
2156	NASDAQ	SASR	Thu, Mar 17, 2005	32.35	33.39	32.05	33.31
2155	NASDAQ	SASR	Wed, Mar 16, 2005	31.65	32.34	31.65	32.31
2154	NASDAQ	SASR	Tue, Mar 15, 2005	32.81	32.84	31.70	31.82
2153	NASDAQ	SASR	Mon, Mar 14, 2005	32.57	32.91	32.16	32.21
2152	NASDAQ	SASR	Fri, Mar 11, 2005	32.70	32.70	32.12	32.28
2151	NASDAQ	SASR	Thu, Mar 10, 2005	32.19	32.61	32.06	32.25
2150	NASDAQ	SASR	Wed, Mar 9, 2005	32.35	32.44	32.17	32.19
2149	NASDAQ	SASR	Tue, Mar 8, 2005	32.55	32.96	32.35	32.35
2148	NASDAQ	SASR	Mon, Mar 7, 2005	33.18	33.39	32.66	32.68
2147	NASDAQ	SASR	Fri, Mar 4, 2005	33.50	33.75	32.84	32.91
2146	NASDAQ	SASR	Thu, Mar 3, 2005	33.05	33.05	32.35	32.98
2145	NASDAQ	SASR	Wed, Mar 2, 2005	32.75	32.89	32.49	32.68
2144	NASDAQ	SASR	Tue, Mar 1, 2005	32.81	33.52	32.50	32.81
2143	NASDAQ	SASR	Mon, Feb 28, 2005	33.13	33.35	32.50	32.81
2142	NASDAQ	SASR	Fri, Feb 25, 2005	32.77	33.43	32.61	33.43
2141	NASDAQ	SASR	Thu, Feb 24, 2005	32.52	33.27	32.40	33.03
2140	NASDAQ	SASR	Wed, Feb 23, 2005	32.85	33.10	32.50	32.73
2139	NASDAQ	SASR	Tue, Feb 22, 2005	33.30	33.49	32.50	32.50
2138	NASDAQ	SASR	Fri, Feb 18, 2005	34.55	34.55	33.42	33.53
2137	NASDAQ	SASR	Thu, Feb 17, 2005	35.41	35.46	34.03	34.03
2136	NASDAQ	SASR	Wed, Feb 16, 2005	34.26	35.34	34.05	34.99
2135	NASDAQ	SASR	Tue, Feb 15, 2005	34.90	35.00	34.25	34.30
2134	NASDAQ	SASR	Mon, Feb 14, 2005	35.47	35.52	34.64	35.13
2133	NASDAQ	SASR	Fri, Feb 11, 2005	34.26	35.37	34.02	35.37
2132	NASDAQ	SASR	Thu, Feb 10, 2005	34.52	34.87	34.25	34.29
2131	NASDAQ	SASR	Wed, Feb 9, 2005	36.56	36.56	34.59	34.75
2130	NASDAQ	SASR	Tue, Feb 8, 2005	36.33	36.38	36.08	36.38
2129	NASDAQ	SASR	Mon, Feb 7, 2005	36.27	36.85	35.70	36.06
2128	NASDAQ	SASR	Fri, Feb 4, 2005	36.25	36.70	35.73	36.68
2127	NASDAQ	SASR	Thu, Feb 3, 2005	36.33	37.01	36.18	36.25
2126	NASDAQ	SASR	Wed, Feb 2, 2005	36.09	36.97	36.05	36.97
2125	NASDAQ	SASR	Tue, Feb 1, 2005	36.99	37.01	36.36	36.58
2124	NASDAQ	SASR	Mon, Jan 31, 2005	36.00	37.03	36.00	36.85
2123	NASDAQ	SASR	Fri, Jan 28, 2005	36.74	36.74	35.44	35.80
2122	NASDAQ	SASR	Thu, Jan 27, 2005	36.74	36.75	36.47	36.54
2121	NASDAQ	SASR	Wed, Jan 26, 2005	35.93	36.67	35.83	36.60
2120	NASDAQ	SASR	Tue, Jan 25, 2005	36.01	36.10	35.47	35.61
2119	NASDAQ	SASR	Mon, Jan 24, 2005	36.22	36.22	35.35	35.46
2118	NASDAQ	SASR	Fri, Jan 21, 2005	35.74	36.29	35.24	35.67
2117	NASDAQ	SASR	Thu, Jan 20, 2005	35.25	35.62	35.18	35.23
2116	NASDAQ	SASR	Wed, Jan 19, 2005	36.39	36.69	35.25	35.36
2115	NASDAQ	SASR	Tue, Jan 18, 2005	35.16	36.37	35.16	36.37
2114	NASDAQ	SASR	Fri, Jan 14, 2005	35.70	35.99	35.11	35.25
2113	NASDAQ	SASR	Thu, Jan 13, 2005	35.97	35.97	35.02	35.15
2112	NASDAQ	SASR	Wed, Jan 12, 2005	35.15	35.93	35.05	35.90
2111	NASDAQ	SASR	Tue, Jan 11, 2005	35.70	35.89	35.27	35.50
2110	NASDAQ	SASR	Mon, Jan 10, 2005	34.79	35.76	34.75	35.73
2109	NASDAQ	SASR	Fri, Jan 7, 2005	36.02	36.55	34.75	34.75
2108	NASDAQ	SASR	Thu, Jan 6, 2005	37.64	37.64	36.50	36.50
2107	NASDAQ	SASR	Wed, Jan 5, 2005	38.15	38.15	37.21	37.21
2106	NASDAQ	SASR	Tue, Jan 4, 2005	38.06	38.77	38.06	38.25
2105	NASDAQ	SASR	Mon, Jan 3, 2005	38.50	38.52	38.08	38.52
2104	NASDAQ	SASR	Fri, Dec 31, 2004	38.25	38.50	38.19	38.33
2103	NASDAQ	SASR	Thu, Dec 30, 2004	38.38	38.94	38.23	38.38
2102	NASDAQ	SASR	Wed, Dec 29, 2004	38.48	38.50	37.78	38.38
2101	NASDAQ	SASR	Tue, Dec 28, 2004	38.23	38.50	38.23	38.50
2100	NASDAQ	SASR	Mon, Dec 27, 2004	37.63	38.44	37.63	38.44
2099	NASDAQ	SASR	Thu, Dec 23, 2004	38.01	38.35	38.01	38.23
2098	NASDAQ	SASR	Wed, Dec 22, 2004	38.50	38.50	38.26	38.50
2097	NASDAQ	SASR	Tue, Dec 21, 2004	38.05	38.50	37.75	38.50
2096	NASDAQ	SASR	Mon, Dec 20, 2004	38.20	38.22	37.95	37.98
2095	NASDAQ	SASR	Fri, Dec 17, 2004	38.25	38.25	37.94	37.94
2094	NASDAQ	SASR	Thu, Dec 16, 2004	38.09	38.15	37.90	37.90
2093	NASDAQ	SASR	Wed, Dec 15, 2004	37.57	38.44	37.55	38.44
2092	NASDAQ	SASR	Tue, Dec 14, 2004	37.51	38.35	37.51	38.35
2091	NASDAQ	SASR	Mon, Dec 13, 2004	37.50	38.00	37.01	37.78
2090	NASDAQ	SASR	Fri, Dec 10, 2004	37.00	37.50	36.48	37.49
2089	NASDAQ	SASR	Thu, Dec 9, 2004	36.65	36.95	35.82	36.66
2088	NASDAQ	SASR	Wed, Dec 8, 2004	36.67	36.67	35.93	36.54
2087	NASDAQ	SASR	Tue, Dec 7, 2004	35.90	36.19	35.90	35.96
2086	NASDAQ	SASR	Mon, Dec 6, 2004	36.94	37.00	35.78	36.00
2085	NASDAQ	SASR	Fri, Dec 3, 2004	36.85	37.00	36.38	36.45
2084	NASDAQ	SASR	Thu, Dec 2, 2004	37.73	37.74	36.94	36.94
2083	NASDAQ	SASR	Wed, Dec 1, 2004	36.50	37.75	36.31	37.68
2082	NASDAQ	SASR	Tue, Nov 30, 2004	36.13	36.57	35.81	36.32
2081	NASDAQ	SASR	Mon, Nov 29, 2004	35.83	36.47	35.37	35.94
2080	NASDAQ	SASR	Fri, Nov 26, 2004	35.96	35.96	35.40	35.50
2079	NASDAQ	SASR	Wed, Nov 24, 2004	36.00	36.21	35.36	35.48
2078	NASDAQ	SASR	Tue, Nov 23, 2004	35.35	36.05	35.00	36.05
2077	NASDAQ	SASR	Mon, Nov 22, 2004	35.25	35.25	35.11	35.23
2076	NASDAQ	SASR	Fri, Nov 19, 2004	35.49	35.50	35.13	35.20
2075	NASDAQ	SASR	Thu, Nov 18, 2004	35.02	35.49	35.02	35.45
2074	NASDAQ	SASR	Wed, Nov 17, 2004	35.99	36.35	35.41	35.82
2073	NASDAQ	SASR	Tue, Nov 16, 2004	35.50	36.11	35.12	35.49
2072	NASDAQ	SASR	Mon, Nov 15, 2004	35.83	36.34	35.83	36.06
2071	NASDAQ	SASR	Fri, Nov 12, 2004	36.15	36.28	35.69	36.28
2070	NASDAQ	SASR	Thu, Nov 11, 2004	35.24	36.40	35.24	36.40
2069	NASDAQ	SASR	Wed, Nov 10, 2004	34.33	35.90	34.33	35.50
2068	NASDAQ	SASR	Tue, Nov 9, 2004	34.08	34.80	34.08	34.80
2067	NASDAQ	SASR	Mon, Nov 8, 2004	34.60	34.96	33.59	34.35
2066	NASDAQ	SASR	Fri, Nov 5, 2004	34.21	34.97	34.17	34.28
2065	NASDAQ	SASR	Thu, Nov 4, 2004	34.27	35.28	34.12	34.60
2064	NASDAQ	SASR	Wed, Nov 3, 2004	34.37	35.24	34.36	35.24
2063	NASDAQ	SASR	Tue, Nov 2, 2004	34.87	34.98	33.86	34.28
2062	NASDAQ	SASR	Mon, Nov 1, 2004	34.03	34.81	33.97	34.81
2061	NASDAQ	SASR	Fri, Oct 29, 2004	34.65	35.33	34.58	34.58
2060	NASDAQ	SASR	Thu, Oct 28, 2004	35.44	35.49	34.60	35.22
2059	NASDAQ	SASR	Wed, Oct 27, 2004	34.54	35.27	34.51	35.27
2058	NASDAQ	SASR	Tue, Oct 26, 2004	33.54	34.54	33.09	34.51
2057	NASDAQ	SASR	Mon, Oct 25, 2004	33.28	33.89	32.97	33.70
2056	NASDAQ	SASR	Fri, Oct 22, 2004	33.40	33.66	33.03	33.26
2055	NASDAQ	SASR	Thu, Oct 21, 2004	32.83	33.45	32.83	33.45
2054	NASDAQ	SASR	Wed, Oct 20, 2004	32.83	33.25	32.82	33.25
2053	NASDAQ	SASR	Tue, Oct 19, 2004	33.02	33.73	32.94	33.01
2052	NASDAQ	SASR	Mon, Oct 18, 2004	33.62	33.62	33.00	33.29
2051	NASDAQ	SASR	Fri, Oct 15, 2004	32.74	33.90	32.74	33.81
2050	NASDAQ	SASR	Thu, Oct 14, 2004	33.27	33.27	32.58	33.00
2049	NASDAQ	SASR	Wed, Oct 13, 2004	34.36	34.58	33.10	33.10
2048	NASDAQ	SASR	Tue, Oct 12, 2004	34.23	34.49	33.35	34.17
2047	NASDAQ	SASR	Mon, Oct 11, 2004	34.23	34.55	34.02	34.44
2046	NASDAQ	SASR	Fri, Oct 8, 2004	33.96	34.27	33.90	34.15
2045	NASDAQ	SASR	Thu, Oct 7, 2004	34.00	34.41	33.65	34.25
2044	NASDAQ	SASR	Wed, Oct 6, 2004	34.07	34.81	33.91	34.78
2043	NASDAQ	SASR	Tue, Oct 5, 2004	33.81	34.25	33.81	34.01
2042	NASDAQ	SASR	Mon, Oct 4, 2004	33.85	34.09	33.40	34.01
2041	NASDAQ	SASR	Fri, Oct 1, 2004	32.62	33.67	32.62	33.40
2040	NASDAQ	SASR	Thu, Sep 30, 2004	32.57	33.09	32.36	32.70
2039	NASDAQ	SASR	Wed, Sep 29, 2004	33.10	33.19	32.80	33.19
2038	NASDAQ	SASR	Tue, Sep 28, 2004	32.62	33.38	32.62	33.12
2037	NASDAQ	SASR	Mon, Sep 27, 2004	33.20	33.60	32.61	32.61
2036	NASDAQ	SASR	Fri, Sep 24, 2004	33.22	33.60	33.10	33.24
2035	NASDAQ	SASR	Thu, Sep 23, 2004	33.94	33.94	33.19	33.19
2034	NASDAQ	SASR	Wed, Sep 22, 2004	33.77	34.52	33.28	33.41
2033	NASDAQ	SASR	Tue, Sep 21, 2004	33.70	34.59	33.52	34.41
2032	NASDAQ	SASR	Mon, Sep 20, 2004	34.20	34.99	33.61	33.72
2031	NASDAQ	SASR	Fri, Sep 17, 2004	35.48	35.55	34.05	34.40
2030	NASDAQ	SASR	Thu, Sep 16, 2004	34.61	35.00	34.23	35.00
2029	NASDAQ	SASR	Wed, Sep 15, 2004	33.96	34.26	33.96	34.26
2028	NASDAQ	SASR	Tue, Sep 14, 2004	33.81	34.11	33.29	34.07
2027	NASDAQ	SASR	Mon, Sep 13, 2004	34.12	34.72	33.75	34.23
2026	NASDAQ	SASR	Fri, Sep 10, 2004	33.63	34.65	33.63	33.86
2025	NASDAQ	SASR	Thu, Sep 9, 2004	32.60	34.59	32.60	34.47
2024	NASDAQ	SASR	Wed, Sep 8, 2004	33.97	34.63	32.85	32.85
2023	NASDAQ	SASR	Tue, Sep 7, 2004	33.63	34.68	33.59	34.68
2022	NASDAQ	SASR	Fri, Sep 3, 2004	34.09	34.90	33.75	34.23
2021	NASDAQ	SASR	Thu, Sep 2, 2004	33.70	34.09	33.17	34.09
2020	NASDAQ	SASR	Wed, Sep 1, 2004	33.00	33.84	32.56	33.40
2019	NASDAQ	SASR	Tue, Aug 31, 2004	32.63	33.39	32.33	33.20
2018	NASDAQ	SASR	Mon, Aug 30, 2004	33.35	33.50	32.64	32.76
2017	NASDAQ	SASR	Fri, Aug 27, 2004	33.07	33.32	32.74	33.32
2016	NASDAQ	SASR	Thu, Aug 26, 2004	33.32	34.17	32.87	33.38
2015	NASDAQ	SASR	Wed, Aug 25, 2004	33.04	34.10	32.73	34.10
2014	NASDAQ	SASR	Tue, Aug 24, 2004	33.25	33.48	32.81	33.22
2013	NASDAQ	SASR	Mon, Aug 23, 2004	33.75	33.99	32.64	32.72
2012	NASDAQ	SASR	Fri, Aug 20, 2004	32.76	33.73	32.50	33.73
2011	NASDAQ	SASR	Thu, Aug 19, 2004	33.09	33.70	32.45	32.48
2010	NASDAQ	SASR	Wed, Aug 18, 2004	32.68	33.74	32.65	33.57
2009	NASDAQ	SASR	Tue, Aug 17, 2004	32.40	33.22	31.79	32.80
2008	NASDAQ	SASR	Mon, Aug 16, 2004	31.89	32.40	31.15	32.28
2007	NASDAQ	SASR	Fri, Aug 13, 2004	31.49	31.69	31.10	31.51
2006	NASDAQ	SASR	Thu, Aug 12, 2004	31.05	31.69	31.05	31.25
2005	NASDAQ	SASR	Wed, Aug 11, 2004	31.26	31.62	31.08	31.25
2004	NASDAQ	SASR	Tue, Aug 10, 2004	31.42	31.81	31.35	31.81
2003	NASDAQ	SASR	Mon, Aug 9, 2004	31.25	31.37	31.10	31.20
2002	NASDAQ	SASR	Fri, Aug 6, 2004	31.25	31.58	31.20	31.25
2001	NASDAQ	SASR	Thu, Aug 5, 2004	31.25	31.59	31.25	31.43
2000	NASDAQ	SASR	Wed, Aug 4, 2004	31.25	31.58	31.05	31.25
1999	NASDAQ	SASR	Tue, Aug 3, 2004	31.30	31.30	30.76	31.25
1998	NASDAQ	SASR	Mon, Aug 2, 2004	31.11	31.51	31.06	31.15
1997	NASDAQ	SASR	Fri, Jul 30, 2004	31.95	31.95	31.10	31.16
1996	NASDAQ	SASR	Thu, Jul 29, 2004	31.80	32.15	31.28	31.99
1995	NASDAQ	SASR	Wed, Jul 28, 2004	31.42	31.90	31.10	31.50
1994	NASDAQ	SASR	Tue, Jul 27, 2004	31.51	31.82	31.10	31.80
1993	NASDAQ	SASR	Mon, Jul 26, 2004	31.49	31.49	31.06	31.25
1992	NASDAQ	SASR	Fri, Jul 23, 2004	31.22	31.34	31.12	31.15
1991	NASDAQ	SASR	Thu, Jul 22, 2004	31.33	31.45	31.10	31.14
1990	NASDAQ	SASR	Wed, Jul 21, 2004	32.40	32.40	31.25	31.25
1989	NASDAQ	SASR	Tue, Jul 20, 2004	31.85	32.12	31.82	32.09
1988	NASDAQ	SASR	Mon, Jul 19, 2004	32.18	32.24	31.82	31.88
1987	NASDAQ	SASR	Fri, Jul 16, 2004	33.08	33.32	32.25	32.27
1986	NASDAQ	SASR	Thu, Jul 15, 2004	32.50	33.28	31.52	32.92
1985	NASDAQ	SASR	Wed, Jul 14, 2004	34.21	34.30	33.76	34.00
1984	NASDAQ	SASR	Tue, Jul 13, 2004	33.78	34.15	33.78	34.15
1983	NASDAQ	SASR	Mon, Jul 12, 2004	33.79	34.20	33.57	33.80
1982	NASDAQ	SASR	Fri, Jul 9, 2004	34.09	34.16	33.93	33.93
1981	NASDAQ	SASR	Thu, Jul 8, 2004	33.91	34.31	33.57	33.70
1980	NASDAQ	SASR	Wed, Jul 7, 2004	33.93	34.55	33.89	34.18
1979	NASDAQ	SASR	Tue, Jul 6, 2004	34.60	34.60	33.93	33.93
1978	NASDAQ	SASR	Fri, Jul 2, 2004	34.14	34.77	34.14	34.77
1977	NASDAQ	SASR	Thu, Jul 1, 2004	34.94	34.95	34.11	34.12
1976	NASDAQ	SASR	Wed, Jun 30, 2004	34.97	35.00	34.75	34.75
1975	NASDAQ	SASR	Tue, Jun 29, 2004	34.75	35.00	34.60	34.60
1974	NASDAQ	SASR	Mon, Jun 28, 2004	34.87	34.89	34.24	34.89
1973	NASDAQ	SASR	Fri, Jun 25, 2004	34.00	34.62	33.92	34.50
1972	NASDAQ	SASR	Thu, Jun 24, 2004	34.60	34.78	34.34	34.37
1971	NASDAQ	SASR	Wed, Jun 23, 2004	34.49	34.80	34.33	34.33
1970	NASDAQ	SASR	Tue, Jun 22, 2004	34.50	34.75	34.05	34.50
1969	NASDAQ	SASR	Mon, Jun 21, 2004	34.10	34.76	34.00	34.24
1968	NASDAQ	SASR	Fri, Jun 18, 2004	34.45	34.60	34.08	34.08
1967	NASDAQ	SASR	Thu, Jun 17, 2004	34.95	35.21	34.21	34.94
1966	NASDAQ	SASR	Wed, Jun 16, 2004	34.48	35.24	34.46	34.83
1965	NASDAQ	SASR	Tue, Jun 15, 2004	34.48	35.21	34.47	34.53
1964	NASDAQ	SASR	Mon, Jun 14, 2004	35.50	35.50	34.43	34.50
1963	NASDAQ	SASR	Thu, Jun 10, 2004	34.96	35.36	34.76	35.04
1962	NASDAQ	SASR	Wed, Jun 9, 2004	35.83	35.83	34.76	34.76
1961	NASDAQ	SASR	Tue, Jun 8, 2004	35.87	35.99	35.41	35.46
1960	NASDAQ	SASR	Mon, Jun 7, 2004	35.74	36.00	35.57	35.82
1959	NASDAQ	SASR	Fri, Jun 4, 2004	35.25	35.86	35.08	35.58
1958	NASDAQ	SASR	Thu, Jun 3, 2004	34.76	35.25	34.63	35.05
1957	NASDAQ	SASR	Wed, Jun 2, 2004	35.42	35.90	35.42	35.81
1956	NASDAQ	SASR	Tue, Jun 1, 2004	35.30	35.80	34.95	35.80
1955	NASDAQ	SASR	Fri, May 28, 2004	35.14	35.45	35.00	35.00
1954	NASDAQ	SASR	Thu, May 27, 2004	35.60	35.71	35.00	35.08
1953	NASDAQ	SASR	Wed, May 26, 2004	35.30	35.71	35.30	35.71
1952	NASDAQ	SASR	Tue, May 25, 2004	35.18	35.55	34.90	35.50
1951	NASDAQ	SASR	Mon, May 24, 2004	34.33	35.17	34.33	35.02
1950	NASDAQ	SASR	Fri, May 21, 2004	34.12	34.58	33.70	34.34
1949	NASDAQ	SASR	Thu, May 20, 2004	34.82	35.00	33.70	33.93
1948	NASDAQ	SASR	Wed, May 19, 2004	34.90	35.19	34.40	34.65
1947	NASDAQ	SASR	Tue, May 18, 2004	34.19	34.99	34.19	34.99
1946	NASDAQ	SASR	Mon, May 17, 2004	34.59	34.76	33.37	34.48
1945	NASDAQ	SASR	Fri, May 14, 2004	35.51	35.74	34.76	34.84
1944	NASDAQ	SASR	Thu, May 13, 2004	34.93	35.69	34.93	35.25
1943	NASDAQ	SASR	Wed, May 12, 2004	33.00	35.64	33.00	35.64
1942	NASDAQ	SASR	Tue, May 11, 2004	33.07	34.10	33.07	34.10
1941	NASDAQ	SASR	Mon, May 10, 2004	33.93	34.31	33.00	33.19
1940	NASDAQ	SASR	Fri, May 7, 2004	35.77	35.77	33.98	33.98
1939	NASDAQ	SASR	Thu, May 6, 2004	35.84	36.30	35.05	35.63
1938	NASDAQ	SASR	Wed, May 5, 2004	36.54	36.65	35.85	35.85
1937	NASDAQ	SASR	Tue, May 4, 2004	36.29	36.79	36.07	36.21
1936	NASDAQ	SASR	Mon, May 3, 2004	36.13	36.59	35.87	36.41
1935	NASDAQ	SASR	Fri, Apr 30, 2004	36.07	36.60	35.75	35.75
1934	NASDAQ	SASR	Thu, Apr 29, 2004	36.09	36.53	35.76	36.16
1933	NASDAQ	SASR	Wed, Apr 28, 2004	35.90	40.10	35.60	35.90
1932	NASDAQ	SASR	Tue, Apr 27, 2004	35.63	36.55	35.63	36.42
1931	NASDAQ	SASR	Mon, Apr 26, 2004	35.70	35.87	35.30	35.34
1930	NASDAQ	SASR	Fri, Apr 23, 2004	35.40	35.90	35.28	35.74
1929	NASDAQ	SASR	Thu, Apr 22, 2004	35.55	35.92	35.35	35.44
1928	NASDAQ	SASR	Wed, Apr 21, 2004	35.00	35.65	35.00	35.08
1927	NASDAQ	SASR	Tue, Apr 20, 2004	35.35	35.60	35.00	35.00
1926	NASDAQ	SASR	Mon, Apr 19, 2004	35.60	35.60	35.00	35.40
1925	NASDAQ	SASR	Fri, Apr 16, 2004	35.90	35.90	35.35	35.68
1924	NASDAQ	SASR	Thu, Apr 15, 2004	35.93	36.29	35.33	35.72
1923	NASDAQ	SASR	Wed, Apr 14, 2004	36.02	36.02	35.33	35.85
1922	NASDAQ	SASR	Tue, Apr 13, 2004	36.70	36.70	35.53	35.78
1921	NASDAQ	SASR	Mon, Apr 12, 2004	36.38	36.85	36.25	36.52
1920	NASDAQ	SASR	Thu, Apr 8, 2004	36.32	36.55	36.00	36.25
1919	NASDAQ	SASR	Wed, Apr 7, 2004	35.94	36.20	35.45	35.84
1918	NASDAQ	SASR	Tue, Apr 6, 2004	36.76	37.08	35.75	35.76
1917	NASDAQ	SASR	Mon, Apr 5, 2004	37.00	37.09	36.27	37.09
1916	NASDAQ	SASR	Fri, Apr 2, 2004	36.47	37.40	36.02	36.79
1915	NASDAQ	SASR	Thu, Apr 1, 2004	36.21	36.50	36.03	36.19
1914	NASDAQ	SASR	Wed, Mar 31, 2004	36.62	36.75	36.26	36.27
1913	NASDAQ	SASR	Tue, Mar 30, 2004	36.00	36.90	36.00	36.82
1912	NASDAQ	SASR	Mon, Mar 29, 2004	35.91	36.50	35.91	36.48
1911	NASDAQ	SASR	Fri, Mar 26, 2004	36.49	36.49	36.00	36.16
1910	NASDAQ	SASR	Thu, Mar 25, 2004	35.67	36.50	35.67	36.38
1909	NASDAQ	SASR	Wed, Mar 24, 2004	35.92	36.42	35.49	35.87
1908	NASDAQ	SASR	Tue, Mar 23, 2004	35.60	36.40	35.60	35.96
1907	NASDAQ	SASR	Mon, Mar 22, 2004	36.40	36.45	35.51	35.87
1906	NASDAQ	SASR	Fri, Mar 19, 2004	36.40	36.40	35.66	35.83
1905	NASDAQ	SASR	Thu, Mar 18, 2004	35.85	36.13	35.55	35.60
1904	NASDAQ	SASR	Wed, Mar 17, 2004	35.72	36.28	35.46	36.28
1903	NASDAQ	SASR	Tue, Mar 16, 2004	35.68	35.95	35.36	35.50
1902	NASDAQ	SASR	Mon, Mar 15, 2004	36.00	36.40	35.40	35.40
1901	NASDAQ	SASR	Fri, Mar 12, 2004	35.50	36.25	35.43	36.25
1900	NASDAQ	SASR	Thu, Mar 11, 2004	35.77	36.30	35.41	35.42
1899	NASDAQ	SASR	Wed, Mar 10, 2004	36.22	36.69	35.75	36.00
1898	NASDAQ	SASR	Tue, Mar 9, 2004	36.65	37.07	35.90	35.90
1897	NASDAQ	SASR	Mon, Mar 8, 2004	36.95	37.59	36.32	36.35
1896	NASDAQ	SASR	Fri, Mar 5, 2004	36.11	36.99	35.95	36.91
1895	NASDAQ	SASR	Thu, Mar 4, 2004	36.01	36.50	35.79	36.50
1894	NASDAQ	SASR	Wed, Mar 3, 2004	36.38	36.49	35.56	36.26
1893	NASDAQ	SASR	Tue, Mar 2, 2004	35.82	36.60	35.82	36.38
1892	NASDAQ	SASR	Mon, Mar 1, 2004	35.61	36.50	35.55	36.47
1891	NASDAQ	SASR	Fri, Feb 27, 2004	35.66	36.31	35.24	35.95
1890	NASDAQ	SASR	Thu, Feb 26, 2004	36.04	36.12	35.31	35.55
1889	NASDAQ	SASR	Wed, Feb 25, 2004	35.57	36.20	35.43	36.20
1888	NASDAQ	SASR	Tue, Feb 24, 2004	35.42	36.32	35.15	35.97
1887	NASDAQ	SASR	Mon, Feb 23, 2004	36.14	36.90	35.02	35.35
1886	NASDAQ	SASR	Fri, Feb 20, 2004	35.86	35.86	34.90	34.90
1885	NASDAQ	SASR	Thu, Feb 19, 2004	36.85	37.10	35.11	35.32
1884	NASDAQ	SASR	Wed, Feb 18, 2004	36.64	36.92	35.53	36.64
1883	NASDAQ	SASR	Tue, Feb 17, 2004	36.52	36.75	36.03	36.65
1882	NASDAQ	SASR	Fri, Feb 13, 2004	36.38	36.74	35.95	35.98
1881	NASDAQ	SASR	Thu, Feb 12, 2004	35.40	36.64	35.40	36.40
1880	NASDAQ	SASR	Wed, Feb 11, 2004	35.56	36.58	35.56	36.58
1879	NASDAQ	SASR	Tue, Feb 10, 2004	36.50	36.50	35.41	36.05
1878	NASDAQ	SASR	Mon, Feb 9, 2004	35.35	36.55	35.35	35.86
1877	NASDAQ	SASR	Fri, Feb 6, 2004	35.82	36.50	35.20	36.50
1876	NASDAQ	SASR	Thu, Feb 5, 2004	35.95	36.25	35.03	35.19
1875	NASDAQ	SASR	Wed, Feb 4, 2004	35.75	36.03	35.06	35.10
1874	NASDAQ	SASR	Tue, Feb 3, 2004	35.45	36.13	35.40	35.95
1873	NASDAQ	SASR	Mon, Feb 2, 2004	35.66	36.69	35.51	35.51
1872	NASDAQ	SASR	Fri, Jan 30, 2004	36.69	36.95	35.74	35.75
1871	NASDAQ	SASR	Thu, Jan 29, 2004	36.24	36.60	35.90	36.59
1870	NASDAQ	SASR	Wed, Jan 28, 2004	36.75	36.84	36.11	36.16
1869	NASDAQ	SASR	Tue, Jan 27, 2004	37.10	37.30	36.21	36.67
1868	NASDAQ	SASR	Mon, Jan 26, 2004	36.99	37.10	36.48	36.82
1867	NASDAQ	SASR	Fri, Jan 23, 2004	36.74	37.00	36.33	37.00
1866	NASDAQ	SASR	Thu, Jan 22, 2004	37.22	37.97	36.33	36.33
1865	NASDAQ	SASR	Wed, Jan 21, 2004	37.66	38.17	37.37	37.79
1864	NASDAQ	SASR	Tue, Jan 20, 2004	36.43	38.17	36.43	38.17
1863	NASDAQ	SASR	Fri, Jan 16, 2004	35.43	36.03	34.87	36.03
1862	NASDAQ	SASR	Thu, Jan 15, 2004	35.95	35.95	35.03	35.24
1861	NASDAQ	SASR	Wed, Jan 14, 2004	35.34	35.85	35.34	35.73
1860	NASDAQ	SASR	Tue, Jan 13, 2004	34.69	35.24	34.15	35.09
1859	NASDAQ	SASR	Mon, Jan 12, 2004	34.85	35.09	34.12	34.69
1858	NASDAQ	SASR	Fri, Jan 9, 2004	36.78	36.78	34.53	34.82
1857	NASDAQ	SASR	Thu, Jan 8, 2004	36.20	36.78	36.02	36.19
1856	NASDAQ	SASR	Wed, Jan 7, 2004	36.84	37.15	36.20	36.43
1855	NASDAQ	SASR	Tue, Jan 6, 2004	38.00	38.00	36.92	37.06
1854	NASDAQ	SASR	Mon, Jan 5, 2004	37.35	38.37	37.25	37.84
1853	NASDAQ	SASR	Fri, Jan 2, 2004	38.30	38.30	37.34	37.34
1852	NASDAQ	SASR	Wed, Dec 31, 2003	37.85	38.55	37.35	37.35
1851	NASDAQ	SASR	Tue, Dec 30, 2003	38.22	38.75	37.82	38.25
1850	NASDAQ	SASR	Mon, Dec 29, 2003	37.24	38.63	37.24	38.41
1849	NASDAQ	SASR	Fri, Dec 26, 2003	37.15	37.53	37.15	37.45
1848	NASDAQ	SASR	Wed, Dec 24, 2003	37.77	37.77	37.21	37.25
1847	NASDAQ	SASR	Tue, Dec 23, 2003	37.37	37.95	37.21	37.52
1846	NASDAQ	SASR	Mon, Dec 22, 2003	38.20	38.20	36.50	37.66
1845	NASDAQ	SASR	Fri, Dec 19, 2003	38.82	39.84	38.40	39.78
1844	NASDAQ	SASR	Thu, Dec 18, 2003	38.23	39.80	38.23	39.80
1843	NASDAQ	SASR	Wed, Dec 17, 2003	38.21	39.60	38.21	39.20
1842	NASDAQ	SASR	Tue, Dec 16, 2003	39.00	39.64	38.57	39.17
1841	NASDAQ	SASR	Mon, Dec 15, 2003	40.25	40.94	38.65	38.77
1840	NASDAQ	SASR	Fri, Dec 12, 2003	40.25	40.25	39.30	40.25
1839	NASDAQ	SASR	Thu, Dec 11, 2003	39.35	40.89	38.80	39.95
1838	NASDAQ	SASR	Wed, Dec 10, 2003	39.05	40.00	38.75	38.75
1837	NASDAQ	SASR	Tue, Dec 9, 2003	39.99	40.03	39.12	39.95
1836	NASDAQ	SASR	Mon, Dec 8, 2003	40.00	40.15	39.61	40.14
1835	NASDAQ	SASR	Fri, Dec 5, 2003	39.92	40.00	38.27	39.99
1834	NASDAQ	SASR	Thu, Dec 4, 2003	38.60	39.70	38.02	39.31
1833	NASDAQ	SASR	Wed, Dec 3, 2003	39.77	40.00	38.09	38.09
1832	NASDAQ	SASR	Tue, Dec 2, 2003	39.39	40.00	39.39	39.81
1831	NASDAQ	SASR	Mon, Dec 1, 2003	39.98	40.24	39.09	39.89
1830	NASDAQ	SASR	Fri, Nov 28, 2003	40.03	40.28	39.11	39.51
1829	NASDAQ	SASR	Wed, Nov 26, 2003	39.94	40.26	39.05	40.25
1828	NASDAQ	SASR	Tue, Nov 25, 2003	39.95	39.95	38.72	39.95
1827	NASDAQ	SASR	Mon, Nov 24, 2003	39.45	40.00	38.88	39.10
1826	NASDAQ	SASR	Fri, Nov 21, 2003	38.56	39.51	38.56	38.61
1825	NASDAQ	SASR	Thu, Nov 20, 2003	38.83	39.44	38.33	38.33
1824	NASDAQ	SASR	Wed, Nov 19, 2003	39.44	39.90	38.90	38.99
1823	NASDAQ	SASR	Tue, Nov 18, 2003	39.91	40.09	39.42	39.43
1822	NASDAQ	SASR	Mon, Nov 17, 2003	39.47	40.07	38.45	40.06
1821	NASDAQ	SASR	Fri, Nov 14, 2003	39.45	40.03	39.03	39.52
1820	NASDAQ	SASR	Thu, Nov 13, 2003	38.94	39.42	38.42	39.42
1819	NASDAQ	SASR	Wed, Nov 12, 2003	38.06	39.03	38.06	38.89
1818	NASDAQ	SASR	Tue, Nov 11, 2003	38.56	38.85	37.89	38.34
1817	NASDAQ	SASR	Mon, Nov 10, 2003	39.82	39.82	38.62	38.62
1816	NASDAQ	SASR	Fri, Nov 7, 2003	40.04	40.04	39.20	39.56
1815	NASDAQ	SASR	Thu, Nov 6, 2003	40.20	40.20	39.00	40.00
1814	NASDAQ	SASR	Wed, Nov 5, 2003	38.80	41.49	38.31	40.02
1813	NASDAQ	SASR	Tue, Nov 4, 2003	37.67	38.74	37.67	38.21
1812	NASDAQ	SASR	Mon, Nov 3, 2003	36.32	37.74	36.01	37.69
1811	NASDAQ	SASR	Fri, Oct 31, 2003	37.49	37.49	36.05	36.07
1810	NASDAQ	SASR	Thu, Oct 30, 2003	37.25	37.60	36.84	37.50
1809	NASDAQ	SASR	Wed, Oct 29, 2003	36.90	37.19	36.57	37.19
1808	NASDAQ	SASR	Tue, Oct 28, 2003	35.99	37.00	35.86	36.94
1807	NASDAQ	SASR	Mon, Oct 27, 2003	35.48	36.00	35.48	35.95
1806	NASDAQ	SASR	Fri, Oct 24, 2003	35.34	35.69	34.84	35.62
1805	NASDAQ	SASR	Thu, Oct 23, 2003	34.07	35.58	34.07	35.43
1804	NASDAQ	SASR	Wed, Oct 22, 2003	35.94	35.94	34.10	34.10
1803	NASDAQ	SASR	Tue, Oct 21, 2003	35.55	35.95	35.42	35.95
1802	NASDAQ	SASR	Mon, Oct 20, 2003	35.17	35.47	34.80	35.47
1801	NASDAQ	SASR	Fri, Oct 17, 2003	35.50	35.50	34.99	35.00
1800	NASDAQ	SASR	Thu, Oct 16, 2003	35.25	35.50	34.91	35.40
1799	NASDAQ	SASR	Wed, Oct 15, 2003	35.39	35.39	35.00	35.01
1798	NASDAQ	SASR	Tue, Oct 14, 2003	35.38	35.84	34.94	35.25
1797	NASDAQ	SASR	Mon, Oct 13, 2003	33.52	34.97	33.52	34.89
1796	NASDAQ	SASR	Fri, Oct 10, 2003	33.99	33.99	33.02	33.33
1795	NASDAQ	SASR	Thu, Oct 9, 2003	34.10	35.00	33.30	33.94
1794	NASDAQ	SASR	Wed, Oct 8, 2003	34.91	35.00	34.03	34.15
1793	NASDAQ	SASR	Tue, Oct 7, 2003	34.31	35.01	34.31	35.00
1792	NASDAQ	SASR	Mon, Oct 6, 2003	35.13	35.52	34.32	34.79
1791	NASDAQ	SASR	Fri, Oct 3, 2003	34.95	35.52	34.71	34.96
1790	NASDAQ	SASR	Thu, Oct 2, 2003	34.00	34.96	33.91	34.90
1789	NASDAQ	SASR	Wed, Oct 1, 2003	32.51	34.30	32.50	34.28
1788	NASDAQ	SASR	Tue, Sep 30, 2003	33.00	33.46	32.52	32.73
1787	NASDAQ	SASR	Mon, Sep 29, 2003	33.00	33.80	32.70	33.12
1786	NASDAQ	SASR	Fri, Sep 26, 2003	33.81	34.09	33.00	33.00
1785	NASDAQ	SASR	Thu, Sep 25, 2003	34.01	34.31	33.65	33.80
1784	NASDAQ	SASR	Wed, Sep 24, 2003	34.74	34.99	34.01	34.01
1783	NASDAQ	SASR	Tue, Sep 23, 2003	34.31	35.00	34.31	34.76
1782	NASDAQ	SASR	Mon, Sep 22, 2003	35.16	35.49	34.30	34.61
1781	NASDAQ	SASR	Fri, Sep 19, 2003	35.95	35.95	35.38	35.68
1780	NASDAQ	SASR	Thu, Sep 18, 2003	35.90	36.43	35.15	35.63
1779	NASDAQ	SASR	Wed, Sep 17, 2003	35.09	35.92	35.08	35.50
1778	NASDAQ	SASR	Tue, Sep 16, 2003	35.54	35.80	34.09	35.09
1777	NASDAQ	SASR	Mon, Sep 15, 2003	35.88	35.95	35.18	35.42
1776	NASDAQ	SASR	Fri, Sep 12, 2003	35.00	35.90	34.70	35.80
1775	NASDAQ	SASR	Thu, Sep 11, 2003	34.58	35.43	34.58	35.28
1774	NASDAQ	SASR	Wed, Sep 10, 2003	35.50	35.50	34.55	34.55
1773	NASDAQ	SASR	Tue, Sep 9, 2003	35.49	35.49	35.05	35.07
1772	NASDAQ	SASR	Mon, Sep 8, 2003	35.38	35.50	35.05	35.24
1771	NASDAQ	SASR	Fri, Sep 5, 2003	35.35	35.75	35.11	35.25
1770	NASDAQ	SASR	Thu, Sep 4, 2003	35.05	35.95	35.05	35.25
1769	NASDAQ	SASR	Wed, Sep 3, 2003	35.50	35.99	34.68	35.75
1768	NASDAQ	SASR	Tue, Sep 2, 2003	33.81	36.00	33.67	36.00
1767	NASDAQ	SASR	Fri, Aug 29, 2003	34.17	34.95	33.58	33.59
1766	NASDAQ	SASR	Thu, Aug 28, 2003	34.23	34.50	33.99	34.01
1765	NASDAQ	SASR	Wed, Aug 27, 2003	34.19	34.20	34.00	34.18
1764	NASDAQ	SASR	Tue, Aug 26, 2003	32.41	34.27	32.37	33.72
1763	NASDAQ	SASR	Mon, Aug 25, 2003	33.04	33.04	32.23	32.45
1762	NASDAQ	SASR	Fri, Aug 22, 2003	34.62	34.90	32.65	32.65
1761	NASDAQ	SASR	Thu, Aug 21, 2003	35.05	35.05	34.36	34.75
1760	NASDAQ	SASR	Wed, Aug 20, 2003	35.35	35.58	34.75	34.75
1759	NASDAQ	SASR	Tue, Aug 19, 2003	35.12	36.00	34.53	36.00
1758	NASDAQ	SASR	Mon, Aug 18, 2003	34.28	35.84	34.23	35.74
1757	NASDAQ	SASR	Fri, Aug 15, 2003	33.49	34.50	33.32	34.39
1756	NASDAQ	SASR	Thu, Aug 14, 2003	32.97	33.50	32.93	33.50
1755	NASDAQ	SASR	Wed, Aug 13, 2003	32.70	33.02	32.70	32.76
1754	NASDAQ	SASR	Tue, Aug 12, 2003	33.00	33.25	32.62	33.00
1753	NASDAQ	SASR	Mon, Aug 11, 2003	31.90	33.31	31.89	33.00
1752	NASDAQ	SASR	Fri, Aug 8, 2003	31.59	31.90	31.46	31.75
1751	NASDAQ	SASR	Thu, Aug 7, 2003	31.30	31.59	31.25	31.42
1750	NASDAQ	SASR	Wed, Aug 6, 2003	31.17	31.50	31.15	31.30
1749	NASDAQ	SASR	Tue, Aug 5, 2003	31.20	31.29	31.13	31.21
1748	NASDAQ	SASR	Mon, Aug 4, 2003	31.10	31.22	31.10	31.18
1747	NASDAQ	SASR	Fri, Aug 1, 2003	32.38	32.38	31.15	31.15
1746	NASDAQ	SASR	Thu, Jul 31, 2003	32.00	32.50	31.92	32.35
1745	NASDAQ	SASR	Wed, Jul 30, 2003	32.24	32.25	31.81	32.01
1744	NASDAQ	SASR	Tue, Jul 29, 2003	32.20	32.25	31.95	32.25
1743	NASDAQ	SASR	Mon, Jul 28, 2003	31.52	32.10	31.51	32.00
1742	NASDAQ	SASR	Fri, Jul 25, 2003	31.80	31.99	31.50	31.56
1741	NASDAQ	SASR	Thu, Jul 24, 2003	31.77	32.20	31.65	31.65
1740	NASDAQ	SASR	Wed, Jul 23, 2003	31.25	31.76	31.07	31.76
1739	NASDAQ	SASR	Tue, Jul 22, 2003	31.30	31.30	31.07	31.25
1738	NASDAQ	SASR	Mon, Jul 21, 2003	31.50	31.62	31.05	31.05
1737	NASDAQ	SASR	Fri, Jul 18, 2003	32.17	32.17	31.36	31.48
1736	NASDAQ	SASR	Thu, Jul 17, 2003	32.45	32.55	31.95	31.95
1735	NASDAQ	SASR	Wed, Jul 16, 2003	32.50	32.70	32.34	32.60
1734	NASDAQ	SASR	Tue, Jul 15, 2003	33.73	33.73	32.00	32.50
1733	NASDAQ	SASR	Mon, Jul 14, 2003	34.30	34.31	33.32	33.68
1732	NASDAQ	SASR	Fri, Jul 11, 2003	34.38	34.40	33.44	34.35
1731	NASDAQ	SASR	Thu, Jul 10, 2003	35.04	35.62	34.02	34.20
1730	NASDAQ	SASR	Wed, Jul 9, 2003	33.51	35.15	33.51	35.08
1729	NASDAQ	SASR	Tue, Jul 8, 2003	33.34	34.48	33.00	33.98
1728	NASDAQ	SASR	Mon, Jul 7, 2003	32.50	33.47	32.50	32.98
1727	NASDAQ	SASR	Thu, Jul 3, 2003	32.35	32.60	32.35	32.51
1726	NASDAQ	SASR	Wed, Jul 2, 2003	31.99	32.51	31.87	32.35
1725	NASDAQ	SASR	Tue, Jul 1, 2003	31.85	31.95	31.17	31.95
1724	NASDAQ	SASR	Mon, Jun 30, 2003	31.06	31.83	31.06	31.83
1723	NASDAQ	SASR	Fri, Jun 27, 2003	31.17	31.75	31.00	31.06
1722	NASDAQ	SASR	Thu, Jun 26, 2003	31.58	31.99	31.20	31.24
1721	NASDAQ	SASR	Wed, Jun 25, 2003	31.08	31.81	31.07	31.56
1720	NASDAQ	SASR	Tue, Jun 24, 2003	31.15	31.85	31.06	31.32
1719	NASDAQ	SASR	Mon, Jun 23, 2003	32.39	32.39	31.06	31.06
1718	NASDAQ	SASR	Fri, Jun 20, 2003	32.35	32.95	32.00	32.00
1717	NASDAQ	SASR	Thu, Jun 19, 2003	32.00	32.30	31.75	32.30
1716	NASDAQ	SASR	Wed, Jun 18, 2003	31.78	31.99	31.62	31.78
1715	NASDAQ	SASR	Tue, Jun 17, 2003	31.85	32.03	31.58	31.80
1714	NASDAQ	SASR	Mon, Jun 16, 2003	32.00	32.35	31.80	31.81
1713	NASDAQ	SASR	Fri, Jun 13, 2003	32.02	32.02	31.79	31.80
1712	NASDAQ	SASR	Thu, Jun 12, 2003	32.00	32.00	31.83	31.94
1711	NASDAQ	SASR	Wed, Jun 11, 2003	31.60	32.00	31.55	32.00
1710	NASDAQ	SASR	Tue, Jun 10, 2003	31.86	32.00	31.43	31.89
1709	NASDAQ	SASR	Mon, Jun 9, 2003	32.00	32.00	31.84	31.90
1708	NASDAQ	SASR	Fri, Jun 6, 2003	32.17	32.17	31.90	31.91
1707	NASDAQ	SASR	Thu, Jun 5, 2003	32.19	32.19	31.77	31.96
1706	NASDAQ	SASR	Wed, Jun 4, 2003	32.10	32.10	31.90	31.93
1705	NASDAQ	SASR	Tue, Jun 3, 2003	32.14	32.20	31.80	32.00
1704	NASDAQ	SASR	Mon, Jun 2, 2003	31.79	32.35	31.70	31.80
1703	NASDAQ	SASR	Fri, May 30, 2003	32.09	32.35	31.81	31.81
1702	NASDAQ	SASR	Thu, May 29, 2003	32.15	32.15	31.70	31.90
1701	NASDAQ	SASR	Wed, May 28, 2003	31.71	32.22	31.71	32.14
1700	NASDAQ	SASR	Tue, May 27, 2003	31.64	31.98	31.43	31.95
1699	NASDAQ	SASR	Fri, May 23, 2003	31.35	31.65	31.14	31.65
1698	NASDAQ	SASR	Thu, May 22, 2003	31.58	31.58	31.13	31.17
1697	NASDAQ	SASR	Wed, May 21, 2003	31.84	31.84	31.25	31.52
1696	NASDAQ	SASR	Tue, May 20, 2003	31.60	32.05	31.50	31.53
1695	NASDAQ	SASR	Mon, May 19, 2003	31.50	31.80	31.35	31.35
1694	NASDAQ	SASR	Fri, May 16, 2003	31.40	31.93	31.20	31.54
1693	NASDAQ	SASR	Thu, May 15, 2003	31.92	32.00	31.54	31.85
1692	NASDAQ	SASR	Wed, May 14, 2003	31.66	32.19	31.66	31.74
1691	NASDAQ	SASR	Tue, May 13, 2003	32.19	32.35	31.65	32.16
1690	NASDAQ	SASR	Mon, May 12, 2003	32.46	32.50	31.70	32.05
1689	NASDAQ	SASR	Fri, May 9, 2003	31.77	32.00	31.51	31.78
1688	NASDAQ	SASR	Thu, May 8, 2003	31.91	32.01	31.54	31.77
1687	NASDAQ	SASR	Wed, May 7, 2003	32.31	32.35	32.00	32.01
1686	NASDAQ	SASR	Tue, May 6, 2003	32.04	32.20	31.85	31.86
1685	NASDAQ	SASR	Mon, May 5, 2003	31.93	32.21	31.76	32.05
1684	NASDAQ	SASR	Fri, May 2, 2003	31.47	31.91	31.26	31.91
1683	NASDAQ	SASR	Thu, May 1, 2003	31.70	31.89	31.25	31.40
1682	NASDAQ	SASR	Wed, Apr 30, 2003	31.76	32.00	31.55	31.70
1681	NASDAQ	SASR	Tue, Apr 29, 2003	32.25	32.25	31.87	31.87
1680	NASDAQ	SASR	Mon, Apr 28, 2003	32.45	32.45	31.90	32.23
1679	NASDAQ	SASR	Fri, Apr 25, 2003	32.50	32.50	31.99	32.11
1678	NASDAQ	SASR	Thu, Apr 24, 2003	32.29	32.58	32.29	32.29
1677	NASDAQ	SASR	Wed, Apr 23, 2003	32.15	32.50	32.15	32.50
1676	NASDAQ	SASR	Tue, Apr 22, 2003	32.48	32.55	32.34	32.50
1675	NASDAQ	SASR	Mon, Apr 21, 2003	32.35	32.50	32.19	32.50
1674	NASDAQ	SASR	Thu, Apr 17, 2003	32.50	32.50	32.19	32.34
1673	NASDAQ	SASR	Wed, Apr 16, 2003	32.43	32.43	32.20	32.20
1672	NASDAQ	SASR	Tue, Apr 15, 2003	33.00	33.00	32.15	32.25
1671	NASDAQ	SASR	Mon, Apr 14, 2003	33.20	33.24	32.79	32.93
1670	NASDAQ	SASR	Fri, Apr 11, 2003	33.56	33.56	33.29	33.29
1669	NASDAQ	SASR	Thu, Apr 10, 2003	33.39	33.50	33.31	33.45
1668	NASDAQ	SASR	Wed, Apr 9, 2003	33.48	33.50	33.25	33.30
1667	NASDAQ	SASR	Tue, Apr 8, 2003	33.50	33.50	33.28	33.48
1666	NASDAQ	SASR	Mon, Apr 7, 2003	33.25	33.50	33.25	33.50
1665	NASDAQ	SASR	Fri, Apr 4, 2003	33.47	33.50	33.04	33.04
1664	NASDAQ	SASR	Thu, Apr 3, 2003	33.50	33.50	33.13	33.33
1663	NASDAQ	SASR	Wed, Apr 2, 2003	32.95	33.50	32.95	33.30
1662	NASDAQ	SASR	Tue, Apr 1, 2003	32.62	32.92	32.62	32.92
1661	NASDAQ	SASR	Mon, Mar 31, 2003	33.04	33.19	32.63	32.63
1660	NASDAQ	SASR	Fri, Mar 28, 2003	33.08	33.50	33.03	33.06
1659	NASDAQ	SASR	Thu, Mar 27, 2003	33.02	33.50	33.02	33.26
1658	NASDAQ	SASR	Wed, Mar 26, 2003	33.31	33.40	32.98	33.26
1657	NASDAQ	SASR	Tue, Mar 25, 2003	33.30	33.65	32.80	33.47
1656	NASDAQ	SASR	Mon, Mar 24, 2003	33.50	33.92	33.36	33.72
1655	NASDAQ	SASR	Fri, Mar 21, 2003	33.30	34.30	33.29	33.97
1654	NASDAQ	SASR	Thu, Mar 20, 2003	32.64	33.25	32.49	33.08
1653	NASDAQ	SASR	Wed, Mar 19, 2003	32.18	32.85	31.96	32.79
1652	NASDAQ	SASR	Tue, Mar 18, 2003	31.20	32.05	31.00	32.05
1651	NASDAQ	SASR	Mon, Mar 17, 2003	31.01	31.25	30.91	31.10
1650	NASDAQ	SASR	Fri, Mar 14, 2003	31.10	31.30	30.85	31.01
1649	NASDAQ	SASR	Thu, Mar 13, 2003	31.10	31.52	31.00	31.05
1648	NASDAQ	SASR	Wed, Mar 12, 2003	31.37	31.50	31.11	31.26
1647	NASDAQ	SASR	Tue, Mar 11, 2003	31.40	31.57	31.36	31.48
1646	NASDAQ	SASR	Mon, Mar 10, 2003	31.66	31.77	31.01	31.26
1645	NASDAQ	SASR	Fri, Mar 7, 2003	32.10	32.10	31.80	31.84
1644	NASDAQ	SASR	Thu, Mar 6, 2003	32.20	32.20	31.77	31.99
1643	NASDAQ	SASR	Wed, Mar 5, 2003	31.91	32.10	31.91	32.07
1642	NASDAQ	SASR	Tue, Mar 4, 2003	32.10	32.15	31.91	31.92
1641	NASDAQ	SASR	Mon, Mar 3, 2003	32.63	32.63	31.90	32.28
1640	NASDAQ	SASR	Fri, Feb 28, 2003	32.64	32.90	32.35	32.36
1639	NASDAQ	SASR	Thu, Feb 27, 2003	32.55	32.98	32.54	32.79
1638	NASDAQ	SASR	Wed, Feb 26, 2003	31.84	32.55	31.84	32.49
1637	NASDAQ	SASR	Tue, Feb 25, 2003	32.25	32.36	31.50	32.33
1636	NASDAQ	SASR	Mon, Feb 24, 2003	33.00	33.00	31.50	31.50
1635	NASDAQ	SASR	Fri, Feb 21, 2003	33.07	33.39	32.99	33.20
1634	NASDAQ	SASR	Thu, Feb 20, 2003	32.94	33.01	32.90	32.98
1633	NASDAQ	SASR	Wed, Feb 19, 2003	33.27	33.27	32.90	33.26
1632	NASDAQ	SASR	Tue, Feb 18, 2003	32.87	33.15	32.25	33.14
1631	NASDAQ	SASR	Fri, Feb 14, 2003	32.35	32.75	32.25	32.75
1630	NASDAQ	SASR	Thu, Feb 13, 2003	31.57	32.50	31.53	32.50
1629	NASDAQ	SASR	Wed, Feb 12, 2003	32.40	32.40	31.65	31.66
1628	NASDAQ	SASR	Tue, Feb 11, 2003	31.80	32.34	31.80	32.01
1627	NASDAQ	SASR	Mon, Feb 10, 2003	32.00	32.00	31.78	32.00
1626	NASDAQ	SASR	Fri, Feb 7, 2003	33.00	33.06	31.85	31.85
1625	NASDAQ	SASR	Thu, Feb 6, 2003	33.64	33.65	33.04	33.25
1624	NASDAQ	SASR	Wed, Feb 5, 2003	33.47	33.65	32.97	33.64
1623	NASDAQ	SASR	Tue, Feb 4, 2003	33.50	33.63	33.32	33.54
1622	NASDAQ	SASR	Mon, Feb 3, 2003	33.32	33.73	32.71	33.54
1621	NASDAQ	SASR	Fri, Jan 31, 2003	33.10	33.50	32.74	33.28
1620	NASDAQ	SASR	Thu, Jan 30, 2003	33.07	33.50	32.89	32.90
1619	NASDAQ	SASR	Wed, Jan 29, 2003	33.45	33.45	33.01	33.19
1618	NASDAQ	SASR	Tue, Jan 28, 2003	33.00	33.63	32.94	33.46
1617	NASDAQ	SASR	Mon, Jan 27, 2003	33.32	33.32	32.89	32.90
1616	NASDAQ	SASR	Fri, Jan 24, 2003	33.90	33.90	33.20	33.45
1615	NASDAQ	SASR	Thu, Jan 23, 2003	33.88	33.95	33.39	33.77
1614	NASDAQ	SASR	Wed, Jan 22, 2003	33.66	33.83	33.25	33.61
1613	NASDAQ	SASR	Tue, Jan 21, 2003	33.66	34.00	33.66	33.94
1612	NASDAQ	SASR	Fri, Jan 17, 2003	33.46	34.17	33.46	33.77
1611	NASDAQ	SASR	Thu, Jan 16, 2003	33.25	34.07	33.05	33.54
1610	NASDAQ	SASR	Wed, Jan 15, 2003	32.56	33.20	32.56	33.14
1609	NASDAQ	SASR	Tue, Jan 14, 2003	32.24	32.75	32.24	32.69
1608	NASDAQ	SASR	Mon, Jan 13, 2003	31.87	32.25	31.75	32.24
1607	NASDAQ	SASR	Fri, Jan 10, 2003	31.21	32.09	31.21	31.57
1606	NASDAQ	SASR	Thu, Jan 9, 2003	30.67	31.79	30.67	31.79
1605	NASDAQ	SASR	Wed, Jan 8, 2003	31.85	31.85	30.00	30.33
1604	NASDAQ	SASR	Tue, Jan 7, 2003	31.90	31.90	31.40	31.77
1603	NASDAQ	SASR	Mon, Jan 6, 2003	31.55	31.75	31.35	31.36
1602	NASDAQ	SASR	Fri, Jan 3, 2003	31.75	31.84	31.45	31.46
1601	NASDAQ	SASR	Thu, Jan 2, 2003	31.31	31.82	31.25	31.80
1600	NASDAQ	SASR	Tue, Dec 31, 2002	31.75	32.12	31.50	31.50
1599	NASDAQ	SASR	Mon, Dec 30, 2002	31.74	31.76	31.25	31.43
1598	NASDAQ	SASR	Fri, Dec 27, 2002	31.51	31.69	31.13	31.66
1597	NASDAQ	SASR	Thu, Dec 26, 2002	30.55	31.50	30.55	31.50
1596	NASDAQ	SASR	Tue, Dec 24, 2002	30.69	30.69	30.33	30.62
1595	NASDAQ	SASR	Mon, Dec 23, 2002	30.06	30.69	30.06	30.69
1594	NASDAQ	SASR	Fri, Dec 20, 2002	29.90	30.30	29.45	30.29
1593	NASDAQ	SASR	Thu, Dec 19, 2002	29.60	30.49	29.01	29.90
1592	NASDAQ	SASR	Wed, Dec 18, 2002	29.88	29.90	29.01	29.50
1591	NASDAQ	SASR	Tue, Dec 17, 2002	30.00	30.38	29.60	29.88
1590	NASDAQ	SASR	Mon, Dec 16, 2002	31.00	31.00	29.65	29.98
1589	NASDAQ	SASR	Fri, Dec 13, 2002	31.32	31.32	30.60	30.60
1588	NASDAQ	SASR	Thu, Dec 12, 2002	31.55	31.95	31.05	31.05
1587	NASDAQ	SASR	Wed, Dec 11, 2002	31.40	31.59	30.90	30.90
1586	NASDAQ	SASR	Tue, Dec 10, 2002	31.20	31.59	31.20	31.50
1585	NASDAQ	SASR	Mon, Dec 9, 2002	32.60	32.60	31.22	31.22
1584	NASDAQ	SASR	Fri, Dec 6, 2002	32.24	32.38	32.00	32.20
1583	NASDAQ	SASR	Thu, Dec 5, 2002	32.65	32.66	32.15	32.30
1582	NASDAQ	SASR	Wed, Dec 4, 2002	32.19	32.65	32.02	32.65
1581	NASDAQ	SASR	Tue, Dec 3, 2002	31.95	32.51	31.23	32.10
1580	NASDAQ	SASR	Mon, Dec 2, 2002	32.25	32.25	31.37	31.81
1579	NASDAQ	SASR	Fri, Nov 29, 2002	31.94	32.40	31.65	31.69
1578	NASDAQ	SASR	Wed, Nov 27, 2002	31.10	32.27	30.70	32.02
1577	NASDAQ	SASR	Tue, Nov 26, 2002	30.65	31.29	30.35	31.29
1576	NASDAQ	SASR	Mon, Nov 25, 2002	30.86	30.99	30.39	30.59
1575	NASDAQ	SASR	Fri, Nov 22, 2002	31.01	31.26	30.73	31.18
1574	NASDAQ	SASR	Thu, Nov 21, 2002	31.10	31.70	30.70	31.19
1573	NASDAQ	SASR	Wed, Nov 20, 2002	31.29	31.42	30.79	31.20
1572	NASDAQ	SASR	Tue, Nov 19, 2002	31.40	31.90	31.30	31.30
1571	NASDAQ	SASR	Mon, Nov 18, 2002	32.13	32.13	31.45	31.45
1570	NASDAQ	SASR	Fri, Nov 15, 2002	32.05	32.43	31.85	32.01
1569	NASDAQ	SASR	Thu, Nov 14, 2002	32.00	32.67	31.80	32.67
1568	NASDAQ	SASR	Wed, Nov 13, 2002	31.98	32.00	31.83	31.99
1567	NASDAQ	SASR	Tue, Nov 12, 2002	32.02	32.02	31.85	32.00
1566	NASDAQ	SASR	Mon, Nov 11, 2002	31.99	32.01	31.83	31.83
1565	NASDAQ	SASR	Fri, Nov 8, 2002	32.53	32.95	32.00	32.01
1564	NASDAQ	SASR	Thu, Nov 7, 2002	32.21	32.73	32.21	32.45
1563	NASDAQ	SASR	Wed, Nov 6, 2002	32.32	32.91	31.90	32.88
1562	NASDAQ	SASR	Tue, Nov 5, 2002	31.61	32.40	31.61	32.05
1561	NASDAQ	SASR	Mon, Nov 4, 2002	32.50	32.60	31.82	32.02
1560	NASDAQ	SASR	Fri, Nov 1, 2002	31.90	32.63	31.90	32.63
1559	NASDAQ	SASR	Thu, Oct 31, 2002	31.97	32.45	31.53	31.87
1558	NASDAQ	SASR	Wed, Oct 30, 2002	31.61	32.51	31.61	31.81
1557	NASDAQ	SASR	Tue, Oct 29, 2002	32.02	32.02	31.65	32.00
1556	NASDAQ	SASR	Mon, Oct 28, 2002	32.70	32.70	32.05	32.05
1555	NASDAQ	SASR	Fri, Oct 25, 2002	32.25	32.70	32.20	32.70
1554	NASDAQ	SASR	Thu, Oct 24, 2002	32.50	32.50	31.87	32.19
1553	NASDAQ	SASR	Wed, Oct 23, 2002	32.57	32.57	32.02	32.44
1552	NASDAQ	SASR	Tue, Oct 22, 2002	32.80	32.80	32.05	32.18
1551	NASDAQ	SASR	Mon, Oct 21, 2002	32.01	32.86	31.95	32.86
1550	NASDAQ	SASR	Fri, Oct 18, 2002	31.64	32.65	31.64	32.18
1549	NASDAQ	SASR	Thu, Oct 17, 2002	31.50	32.08	31.41	32.00
1548	NASDAQ	SASR	Wed, Oct 16, 2002	32.31	32.31	30.54	31.08
1547	NASDAQ	SASR	Tue, Oct 15, 2002	31.10	33.45	31.10	32.62
1546	NASDAQ	SASR	Mon, Oct 14, 2002	29.38	30.95	29.38	30.69
1545	NASDAQ	SASR	Fri, Oct 11, 2002	28.25	29.68	28.25	29.12
1544	NASDAQ	SASR	Thu, Oct 10, 2002	28.23	28.86	28.00	28.75
1543	NASDAQ	SASR	Wed, Oct 9, 2002	28.55	29.00	28.24	28.24
1542	NASDAQ	SASR	Tue, Oct 8, 2002	29.40	29.40	28.67	28.88
1541	NASDAQ	SASR	Mon, Oct 7, 2002	30.50	30.50	28.70	28.78
1540	NASDAQ	SASR	Fri, Oct 4, 2002	31.55	31.55	30.50	30.51
1539	NASDAQ	SASR	Thu, Oct 3, 2002	31.52	31.72	31.05	31.34
1538	NASDAQ	SASR	Wed, Oct 2, 2002	31.35	31.99	31.35	31.41
1537	NASDAQ	SASR	Tue, Oct 1, 2002	30.90	32.00	30.50	31.71
1536	NASDAQ	SASR	Mon, Sep 30, 2002	31.25	31.25	30.75	30.80
1535	NASDAQ	SASR	Fri, Sep 27, 2002	32.70	32.70	31.28	31.28
1534	NASDAQ	SASR	Thu, Sep 26, 2002	31.09	32.94	31.07	32.94
1533	NASDAQ	SASR	Wed, Sep 25, 2002	30.12	31.09	30.00	31.09
1532	NASDAQ	SASR	Tue, Sep 24, 2002	30.35	31.00	30.00	30.12
1531	NASDAQ	SASR	Mon, Sep 23, 2002	30.76	30.85	30.45	30.45
1530	NASDAQ	SASR	Fri, Sep 20, 2002	32.10	32.44	30.70	30.73
1529	NASDAQ	SASR	Thu, Sep 19, 2002	32.56	32.56	31.70	31.70
1528	NASDAQ	SASR	Wed, Sep 18, 2002	32.15	32.50	31.97	32.20
1527	NASDAQ	SASR	Tue, Sep 17, 2002	33.04	33.10	32.83	33.00
1526	NASDAQ	SASR	Mon, Sep 16, 2002	33.44	33.44	32.90	33.04
1525	NASDAQ	SASR	Fri, Sep 13, 2002	33.07	33.30	33.00	33.30
1524	NASDAQ	SASR	Thu, Sep 12, 2002	33.10	33.40	33.10	33.20
1523	NASDAQ	SASR	Wed, Sep 11, 2002	34.00	34.03	33.16	33.32
1522	NASDAQ	SASR	Tue, Sep 10, 2002	34.65	34.65	33.65	34.00
1521	NASDAQ	SASR	Mon, Sep 9, 2002	33.06	36.00	33.06	34.65
1520	NASDAQ	SASR	Fri, Sep 6, 2002	31.97	33.75	31.85	33.75
1519	NASDAQ	SASR	Thu, Sep 5, 2002	32.05	32.21	31.65	32.06
1518	NASDAQ	SASR	Wed, Sep 4, 2002	32.01	32.95	31.60	32.94
1517	NASDAQ	SASR	Tue, Sep 3, 2002	32.85	32.85	31.75	31.75
1516	NASDAQ	SASR	Fri, Aug 30, 2002	32.83	33.19	32.65	32.85
1515	NASDAQ	SASR	Thu, Aug 29, 2002	32.88	33.24	32.56	32.81
1514	NASDAQ	SASR	Wed, Aug 28, 2002	33.15	33.64	32.89	32.89
1513	NASDAQ	SASR	Tue, Aug 27, 2002	34.60	34.60	33.50	33.55
1512	NASDAQ	SASR	Mon, Aug 26, 2002	33.42	34.87	33.13	34.65
1511	NASDAQ	SASR	Fri, Aug 23, 2002	33.75	34.01	33.50	33.51
1510	NASDAQ	SASR	Thu, Aug 22, 2002	34.30	34.36	32.58	33.81
1509	NASDAQ	SASR	Wed, Aug 21, 2002	33.85	35.25	33.24	35.00
1508	NASDAQ	SASR	Tue, Aug 20, 2002	33.00	33.23	32.75	33.20
1507	NASDAQ	SASR	Mon, Aug 19, 2002	32.96	33.59	32.96	33.25
1506	NASDAQ	SASR	Fri, Aug 16, 2002	33.00	33.40	32.85	33.20
1505	NASDAQ	SASR	Thu, Aug 15, 2002	33.49	33.50	33.18	33.40
1504	NASDAQ	SASR	Wed, Aug 14, 2002	32.60	33.50	32.25	33.50
1503	NASDAQ	SASR	Tue, Aug 13, 2002	32.99	33.00	32.50	32.50
1502	NASDAQ	SASR	Mon, Aug 12, 2002	32.99	33.00	32.50	33.00
1501	NASDAQ	SASR	Fri, Aug 9, 2002	33.24	33.35	32.86	32.88
1500	NASDAQ	SASR	Thu, Aug 8, 2002	33.15	33.39	33.00	33.25
1499	NASDAQ	SASR	Wed, Aug 7, 2002	33.40	33.71	32.89	33.71
1498	NASDAQ	SASR	Tue, Aug 6, 2002	31.55	33.50	31.02	33.50
1497	NASDAQ	SASR	Mon, Aug 5, 2002	30.71	31.54	30.71	31.32
1496	NASDAQ	SASR	Fri, Aug 2, 2002	29.90	32.00	29.90	30.70
1495	NASDAQ	SASR	Thu, Aug 1, 2002	29.75	30.76	29.55	30.76
1494	NASDAQ	SASR	Wed, Jul 31, 2002	30.37	31.25	29.45	29.45
1493	NASDAQ	SASR	Tue, Jul 30, 2002	32.83	32.89	30.40	31.39
1492	NASDAQ	SASR	Mon, Jul 29, 2002	32.00	32.93	31.92	32.84
1491	NASDAQ	SASR	Fri, Jul 26, 2002	32.29	32.88	31.99	32.88
1490	NASDAQ	SASR	Thu, Jul 25, 2002	31.57	32.31	31.20	32.29
1489	NASDAQ	SASR	Wed, Jul 24, 2002	30.34	31.54	29.91	31.54
1488	NASDAQ	SASR	Tue, Jul 23, 2002	30.27	30.45	30.15	30.45
1487	NASDAQ	SASR	Mon, Jul 22, 2002	30.20	30.99	30.20	30.65
1486	NASDAQ	SASR	Fri, Jul 19, 2002	30.70	31.10	30.25	30.25
1485	NASDAQ	SASR	Thu, Jul 18, 2002	31.58	31.60	30.64	31.14
1484	NASDAQ	SASR	Wed, Jul 17, 2002	30.50	31.59	29.90	31.59
1483	NASDAQ	SASR	Tue, Jul 16, 2002	29.25	30.50	29.24	30.50
1482	NASDAQ	SASR	Mon, Jul 15, 2002	29.19	30.15	29.19	29.96
1481	NASDAQ	SASR	Fri, Jul 12, 2002	29.54	30.14	29.10	29.20
1480	NASDAQ	SASR	Thu, Jul 11, 2002	30.71	31.09	28.85	29.46
1479	NASDAQ	SASR	Wed, Jul 10, 2002	31.79	32.10	30.81	30.81
1478	NASDAQ	SASR	Tue, Jul 9, 2002	33.00	33.00	31.74	32.08
1477	NASDAQ	SASR	Mon, Jul 8, 2002	32.93	33.07	32.30	32.50
1476	NASDAQ	SASR	Fri, Jul 5, 2002	31.60	33.09	31.60	33.09
1475	NASDAQ	SASR	Wed, Jul 3, 2002	32.50	32.50	31.65	32.01
1474	NASDAQ	SASR	Tue, Jul 2, 2002	32.25	32.54	31.87	32.02
1473	NASDAQ	SASR	Mon, Jul 1, 2002	31.85	32.90	31.85	32.60
1472	NASDAQ	SASR	Fri, Jun 28, 2002	32.85	32.85	32.00	32.15
1471	NASDAQ	SASR	Thu, Jun 27, 2002	32.85	33.09	31.53	33.05
1470	NASDAQ	SASR	Wed, Jun 26, 2002	31.50	32.86	31.06	32.47
1469	NASDAQ	SASR	Tue, Jun 25, 2002	32.90	33.10	31.80	32.03
1468	NASDAQ	SASR	Mon, Jun 24, 2002	32.40	32.95	31.61	32.90
1467	NASDAQ	SASR	Fri, Jun 21, 2002	32.50	33.25	32.36	32.98
1466	NASDAQ	SASR	Thu, Jun 20, 2002	31.14	32.23	30.91	31.96
1465	NASDAQ	SASR	Wed, Jun 19, 2002	33.24	33.50	30.93	30.94
1464	NASDAQ	SASR	Tue, Jun 18, 2002	34.03	34.60	33.45	33.90
1463	NASDAQ	SASR	Mon, Jun 17, 2002	32.00	33.96	31.99	33.96
1462	NASDAQ	SASR	Fri, Jun 14, 2002	30.91	32.00	28.95	32.00
1461	NASDAQ	SASR	Thu, Jun 13, 2002	31.41	31.88	31.10	31.24
1460	NASDAQ	SASR	Wed, Jun 12, 2002	31.46	32.30	30.71	31.79
1459	NASDAQ	SASR	Tue, Jun 11, 2002	33.86	33.86	32.05	32.05
1458	NASDAQ	SASR	Mon, Jun 10, 2002	33.80	33.81	33.61	33.62
1457	NASDAQ	SASR	Fri, Jun 7, 2002	34.06	34.06	33.53	33.92
1456	NASDAQ	SASR	Thu, Jun 6, 2002	34.05	34.30	34.05	34.16
1455	NASDAQ	SASR	Wed, Jun 5, 2002	35.00	35.08	34.75	34.85
1454	NASDAQ	SASR	Tue, Jun 4, 2002	34.32	35.16	34.32	35.16
1453	NASDAQ	SASR	Mon, Jun 3, 2002	35.08	35.08	34.50	34.90
1452	NASDAQ	SASR	Fri, May 31, 2002	33.90	36.00	33.72	35.19
1451	NASDAQ	SASR	Thu, May 30, 2002	32.79	33.90	32.51	33.90
1450	NASDAQ	SASR	Wed, May 29, 2002	31.99	32.80	31.90	32.80
1449	NASDAQ	SASR	Tue, May 28, 2002	31.65	31.99	31.65	31.91
1448	NASDAQ	SASR	Fri, May 24, 2002	31.75	32.00	31.42	31.75
1447	NASDAQ	SASR	Thu, May 23, 2002	31.90	31.99	31.47	31.85
1446	NASDAQ	SASR	Wed, May 22, 2002	31.11	31.84	31.11	31.58
1445	NASDAQ	SASR	Tue, May 21, 2002	32.00	32.10	31.15	31.31
1444	NASDAQ	SASR	Mon, May 20, 2002	32.17	32.21	31.90	31.99
1443	NASDAQ	SASR	Fri, May 17, 2002	32.25	32.41	32.15	32.36
1442	NASDAQ	SASR	Thu, May 16, 2002	32.30	32.30	31.60	32.00
1441	NASDAQ	SASR	Wed, May 15, 2002	32.75	32.75	32.27	32.45
1440	NASDAQ	SASR	Tue, May 14, 2002	32.90	32.90	31.80	32.38
1439	NASDAQ	SASR	Mon, May 13, 2002	32.80	33.00	32.56	32.80
1438	NASDAQ	SASR	Fri, May 10, 2002	33.90	34.36	32.30	32.80
1437	NASDAQ	SASR	Thu, May 9, 2002	34.40	34.64	33.88	33.90
1436	NASDAQ	SASR	Wed, May 8, 2002	34.52	34.78	34.34	34.50
1435	NASDAQ	SASR	Tue, May 7, 2002	34.95	34.95	34.47	34.47
1434	NASDAQ	SASR	Mon, May 6, 2002	34.70	34.99	33.91	34.80
1433	NASDAQ	SASR	Fri, May 3, 2002	35.00	35.00	34.94	34.99
1432	NASDAQ	SASR	Thu, May 2, 2002	34.68	35.25	34.68	35.00
1431	NASDAQ	SASR	Wed, May 1, 2002	33.33	35.10	33.33	34.98
1430	NASDAQ	SASR	Tue, Apr 30, 2002	33.24	34.00	32.84	33.69
1429	NASDAQ	SASR	Mon, Apr 29, 2002	32.30	33.25	31.91	33.25
1428	NASDAQ	SASR	Fri, Apr 26, 2002	31.99	32.08	31.70	31.80
1427	NASDAQ	SASR	Thu, Apr 25, 2002	31.65	32.06	31.52	32.06
1426	NASDAQ	SASR	Wed, Apr 24, 2002	32.08	32.80	31.88	31.88
1425	NASDAQ	SASR	Tue, Apr 23, 2002	31.65	32.13	31.65	32.10
1424	NASDAQ	SASR	Mon, Apr 22, 2002	32.20	32.20	31.81	31.81
1423	NASDAQ	SASR	Fri, Apr 19, 2002	32.74	32.95	32.21	32.21
1422	NASDAQ	SASR	Thu, Apr 18, 2002	32.30	32.85	32.30	32.50
1421	NASDAQ	SASR	Wed, Apr 17, 2002	32.94	32.95	32.30	32.75
1420	NASDAQ	SASR	Tue, Apr 16, 2002	30.66	33.00	30.65	33.00
1419	NASDAQ	SASR	Mon, Apr 15, 2002	32.00	32.25	30.70	30.70
1418	NASDAQ	SASR	Fri, Apr 12, 2002	31.30	31.90	30.50	31.90
1417	NASDAQ	SASR	Thu, Apr 11, 2002	32.18	32.22	31.20	31.20
1416	NASDAQ	SASR	Wed, Apr 10, 2002	31.45	32.22	31.45	31.99
1415	NASDAQ	SASR	Tue, Apr 9, 2002	31.88	32.16	31.55	31.82
1414	NASDAQ	SASR	Mon, Apr 8, 2002	31.29	31.68	31.16	31.68
1413	NASDAQ	SASR	Fri, Apr 5, 2002	31.75	31.75	31.20	31.48
1412	NASDAQ	SASR	Thu, Apr 4, 2002	31.35	31.55	31.26	31.55
1411	NASDAQ	SASR	Wed, Apr 3, 2002	31.15	31.35	31.07	31.08
1410	NASDAQ	SASR	Tue, Apr 2, 2002	31.39	31.40	31.10	31.14
1409	NASDAQ	SASR	Mon, Apr 1, 2002	32.50	32.50	31.23	31.25
1408	NASDAQ	SASR	Thu, Mar 28, 2002	32.25	32.80	32.25	32.45
1407	NASDAQ	SASR	Wed, Mar 27, 2002	31.74	32.24	31.59	32.24
1406	NASDAQ	SASR	Tue, Mar 26, 2002	31.85	31.85	31.27	31.75
1405	NASDAQ	SASR	Mon, Mar 25, 2002	32.49	32.49	31.40	31.59
1404	NASDAQ	SASR	Fri, Mar 22, 2002	32.08	32.50	32.00	32.30
1403	NASDAQ	SASR	Thu, Mar 21, 2002	31.81	32.35	31.78	32.00
1402	NASDAQ	SASR	Wed, Mar 20, 2002	31.65	31.99	31.58	31.58
1401	NASDAQ	SASR	Tue, Mar 19, 2002	32.15	32.15	31.79	31.80
1400	NASDAQ	SASR	Mon, Mar 18, 2002	31.60	32.00	31.58	31.91
1399	NASDAQ	SASR	Fri, Mar 15, 2002	30.97	31.46	30.87	31.45
1398	NASDAQ	SASR	Thu, Mar 14, 2002	31.55	31.55	31.19	31.45
1397	NASDAQ	SASR	Wed, Mar 13, 2002	31.95	31.95	31.16	31.60
1396	NASDAQ	SASR	Tue, Mar 12, 2002	32.00	32.00	31.52	31.58
1395	NASDAQ	SASR	Mon, Mar 11, 2002	31.99	32.00	31.73	31.98
1394	NASDAQ	SASR	Fri, Mar 8, 2002	32.00	32.29	31.73	32.00
1393	NASDAQ	SASR	Thu, Mar 7, 2002	32.26	32.26	31.90	32.25
1392	NASDAQ	SASR	Wed, Mar 6, 2002	32.13	32.25	31.35	32.25
1391	NASDAQ	SASR	Tue, Mar 5, 2002	32.14	32.20	31.63	32.16
1390	NASDAQ	SASR	Mon, Mar 4, 2002	31.31	32.09	31.25	31.79
1389	NASDAQ	SASR	Fri, Mar 1, 2002	31.20	31.29	30.65	31.25
1388	NASDAQ	SASR	Thu, Feb 28, 2002	30.50	31.24	30.50	31.24
1387	NASDAQ	SASR	Wed, Feb 27, 2002	30.50	30.95	30.50	30.95
1386	NASDAQ	SASR	Tue, Feb 26, 2002	30.41	30.90	30.41	30.54
1385	NASDAQ	SASR	Mon, Feb 25, 2002	31.05	31.05	30.50	30.51
1384	NASDAQ	SASR	Fri, Feb 22, 2002	30.13	31.00	29.91	31.00
1383	NASDAQ	SASR	Thu, Feb 21, 2002	30.00	30.50	29.91	29.91
1382	NASDAQ	SASR	Wed, Feb 20, 2002	29.85	30.76	29.85	30.76
1381	NASDAQ	SASR	Tue, Feb 19, 2002	30.60	30.75	29.85	29.90
1380	NASDAQ	SASR	Fri, Feb 15, 2002	30.44	30.70	30.06	30.55
1379	NASDAQ	SASR	Thu, Feb 14, 2002	30.81	30.90	30.60	30.69
1378	NASDAQ	SASR	Wed, Feb 13, 2002	28.95	31.49	28.79	30.69
1377	NASDAQ	SASR	Tue, Feb 12, 2002	28.70	28.94	28.29	28.94
1376	NASDAQ	SASR	Mon, Feb 11, 2002	28.08	28.74	28.08	28.72
1375	NASDAQ	SASR	Fri, Feb 8, 2002	28.00	28.08	27.90	28.08
1374	NASDAQ	SASR	Thu, Feb 7, 2002	28.12	28.12	27.66	28.00
1373	NASDAQ	SASR	Wed, Feb 6, 2002	29.85	29.85	25.60	27.90
1372	NASDAQ	SASR	Tue, Feb 5, 2002	29.63	29.89	29.08	29.89
1371	NASDAQ	SASR	Mon, Feb 4, 2002	29.86	29.93	29.32	29.33
1370	NASDAQ	SASR	Fri, Feb 1, 2002	30.05	30.25	29.88	29.88
1369	NASDAQ	SASR	Thu, Jan 31, 2002	30.60	30.65	30.08	30.25
1368	NASDAQ	SASR	Wed, Jan 30, 2002	30.31	30.55	29.93	30.55
1367	NASDAQ	SASR	Tue, Jan 29, 2002	30.95	30.99	30.35	30.35
1366	NASDAQ	SASR	Mon, Jan 28, 2002	30.97	31.09	30.80	31.04
1365	NASDAQ	SASR	Fri, Jan 25, 2002	31.04	31.07	30.84	30.84
1364	NASDAQ	SASR	Thu, Jan 24, 2002	31.36	31.36	30.95	31.08
1363	NASDAQ	SASR	Wed, Jan 23, 2002	31.32	31.35	30.90	31.25
1362	NASDAQ	SASR	Tue, Jan 22, 2002	31.80	31.80	31.01	31.01
1361	NASDAQ	SASR	Fri, Jan 18, 2002	32.00	32.00	31.50	31.50
1360	NASDAQ	SASR	Thu, Jan 17, 2002	31.75	32.04	31.75	32.00
1359	NASDAQ	SASR	Wed, Jan 16, 2002	32.01	32.08	31.71	31.82
1358	NASDAQ	SASR	Tue, Jan 15, 2002	32.28	32.32	31.87	32.25
1357	NASDAQ	SASR	Mon, Jan 14, 2002	30.17	32.61	30.17	32.21
1356	NASDAQ	SASR	Fri, Jan 11, 2002	30.10	30.49	30.08	30.17
1355	NASDAQ	SASR	Thu, Jan 10, 2002	30.40	30.40	30.10	30.35
1354	NASDAQ	SASR	Wed, Jan 9, 2002	30.22	30.49	30.15	30.15
1353	NASDAQ	SASR	Tue, Jan 8, 2002	30.50	30.50	30.20	30.20
1352	NASDAQ	SASR	Mon, Jan 7, 2002	30.15	30.60	30.15	30.25
1351	NASDAQ	SASR	Fri, Jan 4, 2002	30.05	30.60	30.05	30.18
1350	NASDAQ	SASR	Thu, Jan 3, 2002	30.64	31.00	29.99	30.10
1349	NASDAQ	SASR	Wed, Jan 2, 2002	32.26	32.26	29.15	30.97
1348	NASDAQ	SASR	Mon, Dec 31, 2001	31.65	32.26	31.58	31.86
1347	NASDAQ	SASR	Fri, Dec 28, 2001	32.45	32.45	31.17	31.90
1346	NASDAQ	SASR	Thu, Dec 27, 2001	32.65	33.14	32.44	32.44
1345	NASDAQ	SASR	Wed, Dec 26, 2001	31.59	32.85	31.59	32.82
1344	NASDAQ	SASR	Mon, Dec 24, 2001	31.83	32.00	31.39	31.96
1343	NASDAQ	SASR	Fri, Dec 21, 2001	30.99	33.50	30.99	31.98
1342	NASDAQ	SASR	Thu, Dec 20, 2001	29.83	30.50	29.83	30.19
1341	NASDAQ	SASR	Wed, Dec 19, 2001	30.07	30.33	29.94	30.21
1340	NASDAQ	SASR	Tue, Dec 18, 2001	30.60	30.60	29.53	30.07
1339	NASDAQ	SASR	Mon, Dec 17, 2001	30.21	30.60	30.07	30.60
1338	NASDAQ	SASR	Fri, Dec 14, 2001	29.37	30.40	29.24	30.14
1337	NASDAQ	SASR	Thu, Dec 13, 2001	29.33	29.66	29.14	29.57
1336	NASDAQ	SASR	Wed, Dec 12, 2001	29.27	29.67	28.89	29.67
1335	NASDAQ	SASR	Tue, Dec 11, 2001	29.98	29.98	29.31	29.38
1334	NASDAQ	SASR	Mon, Dec 10, 2001	29.87	30.45	29.69	29.88
1333	NASDAQ	SASR	Fri, Dec 7, 2001	28.50	30.09	28.35	30.09
1332	NASDAQ	SASR	Thu, Dec 6, 2001	27.79	28.50	27.63	28.50
1331	NASDAQ	SASR	Wed, Dec 5, 2001	27.67	27.77	27.59	27.67
1330	NASDAQ	SASR	Tue, Dec 4, 2001	27.59	27.71	27.41	27.66
1329	NASDAQ	SASR	Mon, Dec 3, 2001	27.65	27.80	27.45	27.49
1328	NASDAQ	SASR	Fri, Nov 30, 2001	27.67	27.67	27.07	27.43
1327	NASDAQ	SASR	Thu, Nov 29, 2001	27.31	27.57	27.23	27.57
1326	NASDAQ	SASR	Wed, Nov 28, 2001	27.04	27.31	27.04	27.17
1325	NASDAQ	SASR	Tue, Nov 27, 2001	27.07	27.07	26.53	26.69
1324	NASDAQ	SASR	Mon, Nov 26, 2001	27.33	27.33	26.73	27.00
1323	NASDAQ	SASR	Fri, Nov 23, 2001	27.19	27.33	27.02	27.20
1322	NASDAQ	SASR	Wed, Nov 21, 2001	27.83	27.83	26.41	26.97
1321	NASDAQ	SASR	Tue, Nov 20, 2001	27.45	27.67	27.41	27.67
1320	NASDAQ	SASR	Mon, Nov 19, 2001	27.70	27.90	27.43	27.90
1319	NASDAQ	SASR	Fri, Nov 16, 2001	27.27	27.71	27.23	27.70
1318	NASDAQ	SASR	Thu, Nov 15, 2001	26.87	27.33	26.87	27.02
1317	NASDAQ	SASR	Wed, Nov 14, 2001	26.63	27.25	26.35	26.73
1316	NASDAQ	SASR	Tue, Nov 13, 2001	26.10	26.56	26.10	26.49
1315	NASDAQ	SASR	Mon, Nov 12, 2001	26.35	26.35	25.89	26.08
1314	NASDAQ	SASR	Fri, Nov 9, 2001	26.13	26.59	25.74	26.59
1313	NASDAQ	SASR	Thu, Nov 8, 2001	26.10	26.31	25.67	25.81
1312	NASDAQ	SASR	Wed, Nov 7, 2001	26.64	26.64	26.15	26.15
1311	NASDAQ	SASR	Tue, Nov 6, 2001	27.15	27.15	26.53	26.66
1310	NASDAQ	SASR	Mon, Nov 5, 2001	26.67	27.33	26.67	27.20
1309	NASDAQ	SASR	Fri, Nov 2, 2001	27.10	27.17	27.07	27.07
1308	NASDAQ	SASR	Thu, Nov 1, 2001	27.00	27.01	26.93	27.01
1307	NASDAQ	SASR	Wed, Oct 31, 2001	26.33	26.94	26.22	26.94
1306	NASDAQ	SASR	Tue, Oct 30, 2001	26.41	26.91	26.05	26.50
1305	NASDAQ	SASR	Mon, Oct 29, 2001	27.46	27.46	26.37	26.41
1304	NASDAQ	SASR	Fri, Oct 26, 2001	26.76	27.69	26.76	27.63
1303	NASDAQ	SASR	Thu, Oct 25, 2001	26.91	26.91	25.69	26.67
1302	NASDAQ	SASR	Wed, Oct 24, 2001	26.95	27.42	26.88	26.91
1301	NASDAQ	SASR	Tue, Oct 23, 2001	28.49	28.50	27.00	27.00
1300	NASDAQ	SASR	Mon, Oct 22, 2001	27.55	28.43	27.40	28.28
1299	NASDAQ	SASR	Fri, Oct 19, 2001	26.67	27.55	26.51	27.55
1298	NASDAQ	SASR	Thu, Oct 18, 2001	26.23	26.67	26.21	26.37
1297	NASDAQ	SASR	Wed, Oct 17, 2001	25.57	26.35	25.57	26.06
1296	NASDAQ	SASR	Tue, Oct 16, 2001	25.67	26.00	25.27	26.00
1295	NASDAQ	SASR	Mon, Oct 15, 2001	25.95	25.95	25.33	25.33
1294	NASDAQ	SASR	Fri, Oct 12, 2001	25.15	25.96	25.15	25.24
1293	NASDAQ	SASR	Thu, Oct 11, 2001	25.47	25.96	25.17	25.91
1292	NASDAQ	SASR	Wed, Oct 10, 2001	26.53	26.53	25.29	25.39
1291	NASDAQ	SASR	Tue, Oct 9, 2001	25.48	26.47	25.12	26.46
1290	NASDAQ	SASR	Mon, Oct 8, 2001	25.97	26.01	25.15	25.98
1289	NASDAQ	SASR	Fri, Oct 5, 2001	27.17	27.30	25.71	26.15
1288	NASDAQ	SASR	Thu, Oct 4, 2001	27.86	28.27	27.04	27.04
1287	NASDAQ	SASR	Wed, Oct 3, 2001	26.76	28.66	26.70	27.83
1286	NASDAQ	SASR	Tue, Oct 2, 2001	26.65	26.80	26.22	26.71
1285	NASDAQ	SASR	Mon, Oct 1, 2001	26.47	26.67	26.33	26.66
1284	NASDAQ	SASR	Fri, Sep 28, 2001	26.27	26.48	26.04	26.46
1283	NASDAQ	SASR	Thu, Sep 27, 2001	26.09	26.65	25.87	26.27
1282	NASDAQ	SASR	Wed, Sep 26, 2001	25.89	26.31	25.85	25.87
1281	NASDAQ	SASR	Tue, Sep 25, 2001	25.33	25.89	25.15	25.80
1280	NASDAQ	SASR	Mon, Sep 24, 2001	24.93	25.29	24.78	25.28
1279	NASDAQ	SASR	Fri, Sep 21, 2001	25.07	25.10	24.73	24.87
1278	NASDAQ	SASR	Thu, Sep 20, 2001	24.79	25.29	24.78	24.93
1277	NASDAQ	SASR	Wed, Sep 19, 2001	24.77	25.40	24.71	25.33
1276	NASDAQ	SASR	Tue, Sep 18, 2001	24.67	24.97	24.67	24.97
1275	NASDAQ	SASR	Mon, Sep 17, 2001	24.27	24.83	24.23	24.67
1274	NASDAQ	SASR	Mon, Sep 10, 2001	24.25	24.31	24.02	24.22
1273	NASDAQ	SASR	Fri, Sep 7, 2001	23.72	24.17	23.72	24.13
1272	NASDAQ	SASR	Thu, Sep 6, 2001	24.80	24.80	23.49	23.72
1271	NASDAQ	SASR	Wed, Sep 5, 2001	23.40	24.80	23.40	24.20
1270	NASDAQ	SASR	Tue, Sep 4, 2001	23.67	23.85	23.27	23.73
1269	NASDAQ	SASR	Fri, Aug 31, 2001	22.93	23.40	22.93	23.40
1268	NASDAQ	SASR	Thu, Aug 30, 2001	23.07	23.31	22.57	23.04
1267	NASDAQ	SASR	Wed, Aug 29, 2001	24.43	24.43	23.07	23.07
1266	NASDAQ	SASR	Tue, Aug 28, 2001	24.73	24.77	24.40	24.40
1265	NASDAQ	SASR	Mon, Aug 27, 2001	24.97	25.21	24.52	24.87
1264	NASDAQ	SASR	Fri, Aug 24, 2001	24.40	25.00	23.91	25.00
1263	NASDAQ	SASR	Thu, Aug 23, 2001	24.49	24.97	24.49	24.95
1262	NASDAQ	SASR	Wed, Aug 22, 2001	23.47	24.33	23.47	24.33
1261	NASDAQ	SASR	Tue, Aug 21, 2001	23.63	23.95	23.33	23.47
1260	NASDAQ	SASR	Mon, Aug 20, 2001	23.94	24.27	23.33	24.00
1259	NASDAQ	SASR	Fri, Aug 17, 2001	23.92	24.33	23.83	24.13
1258	NASDAQ	SASR	Thu, Aug 16, 2001	24.57	24.57	23.63	24.00
1257	NASDAQ	SASR	Wed, Aug 15, 2001	25.17	25.35	24.70	24.73
1256	NASDAQ	SASR	Tue, Aug 14, 2001	25.55	26.13	24.75	25.00
1255	NASDAQ	SASR	Mon, Aug 13, 2001	25.33	26.17	24.50	25.83
1254	NASDAQ	SASR	Fri, Aug 10, 2001	23.07	25.33	23.07	25.17
1253	NASDAQ	SASR	Thu, Aug 9, 2001	24.37	25.31	22.64	22.69
1252	NASDAQ	SASR	Wed, Aug 8, 2001	24.23	25.59	24.23	25.29
1251	NASDAQ	SASR	Tue, Aug 7, 2001	23.67	24.23	23.37	24.23
1250	NASDAQ	SASR	Mon, Aug 6, 2001	23.63	23.67	23.19	23.65
1249	NASDAQ	SASR	Fri, Aug 3, 2001	23.18	23.67	22.74	23.15
1248	NASDAQ	SASR	Thu, Aug 2, 2001	23.63	23.63	22.75	23.35
1247	NASDAQ	SASR	Wed, Aug 1, 2001	23.11	23.73	22.44	23.65
1246	NASDAQ	SASR	Tue, Jul 31, 2001	22.67	23.67	22.51	22.81
1245	NASDAQ	SASR	Mon, Jul 30, 2001	22.61	22.67	22.33	22.49
1244	NASDAQ	SASR	Fri, Jul 27, 2001	22.37	22.83	22.37	22.60
1243	NASDAQ	SASR	Thu, Jul 26, 2001	22.13	22.33	22.00	22.33
1242	NASDAQ	SASR	Wed, Jul 25, 2001	22.07	22.30	21.80	22.30
1241	NASDAQ	SASR	Tue, Jul 24, 2001	22.13	22.13	21.67	21.67
1240	NASDAQ	SASR	Mon, Jul 23, 2001	22.17	22.17	21.75	22.17
1239	NASDAQ	SASR	Fri, Jul 20, 2001	22.05	22.17	22.00	22.17
1238	NASDAQ	SASR	Thu, Jul 19, 2001	22.41	22.54	22.00	22.00
1237	NASDAQ	SASR	Wed, Jul 18, 2001	21.29	22.47	21.29	22.12
1236	NASDAQ	SASR	Tue, Jul 17, 2001	21.07	21.45	21.05	21.45
1235	NASDAQ	SASR	Mon, Jul 16, 2001	20.77	20.87	20.72	20.80
1234	NASDAQ	SASR	Fri, Jul 13, 2001	20.81	20.83	20.80	20.80
1233	NASDAQ	SASR	Thu, Jul 12, 2001	20.87	20.87	20.73	20.83
1232	NASDAQ	SASR	Wed, Jul 11, 2001	20.93	21.00	20.76	20.87
1231	NASDAQ	SASR	Tue, Jul 10, 2001	21.03	21.05	20.93	20.93
1230	NASDAQ	SASR	Mon, Jul 9, 2001	21.32	21.32	20.89	20.92
1229	NASDAQ	SASR	Fri, Jul 6, 2001	21.13	21.32	20.99	21.03
1228	NASDAQ	SASR	Thu, Jul 5, 2001	21.33	21.33	21.07	21.23
1227	NASDAQ	SASR	Tue, Jul 3, 2001	21.28	21.33	21.13	21.33
1226	NASDAQ	SASR	Mon, Jul 2, 2001	21.50	22.10	21.00	21.11
1225	NASDAQ	SASR	Fri, Jun 29, 2001	21.83	22.50	21.43	21.47
1224	NASDAQ	SASR	Thu, Jun 28, 2001	21.33	21.83	21.33	21.83
1223	NASDAQ	SASR	Wed, Jun 27, 2001	21.13	21.67	21.13	21.33
1222	NASDAQ	SASR	Tue, Jun 26, 2001	20.83	21.13	20.45	21.00
1221	NASDAQ	SASR	Mon, Jun 25, 2001	20.11	20.86	20.11	20.85
1220	NASDAQ	SASR	Fri, Jun 22, 2001	20.87	20.87	20.15	20.22
1219	NASDAQ	SASR	Thu, Jun 21, 2001	20.67	20.87	20.41	20.87
1218	NASDAQ	SASR	Wed, Jun 20, 2001	19.95	20.84	19.95	20.84
1217	NASDAQ	SASR	Tue, Jun 19, 2001	19.92	20.17	19.92	19.95
1216	NASDAQ	SASR	Mon, Jun 18, 2001	19.89	20.13	19.84	19.87
1215	NASDAQ	SASR	Fri, Jun 15, 2001	19.50	19.86	19.43	19.84
1214	NASDAQ	SASR	Thu, Jun 14, 2001	19.80	19.87	19.50	19.50
1213	NASDAQ	SASR	Wed, Jun 13, 2001	20.59	20.67	19.83	19.87
1212	NASDAQ	SASR	Tue, Jun 12, 2001	20.83	20.83	20.60	20.60
1211	NASDAQ	SASR	Mon, Jun 11, 2001	20.79	20.83	20.66	20.83
1210	NASDAQ	SASR	Fri, Jun 8, 2001	20.73	20.83	20.73	20.83
1209	NASDAQ	SASR	Thu, Jun 7, 2001	20.67	20.83	20.63	20.83
1208	NASDAQ	SASR	Wed, Jun 6, 2001	20.85	20.85	20.63	20.63
1207	NASDAQ	SASR	Tue, Jun 5, 2001	20.81	20.87	20.66	20.67
1206	NASDAQ	SASR	Mon, Jun 4, 2001	20.40	20.77	20.40	20.77
1205	NASDAQ	SASR	Fri, Jun 1, 2001	20.67	20.73	20.61	20.73
1204	NASDAQ	SASR	Thu, May 31, 2001	20.61	20.67	20.61	20.63
1203	NASDAQ	SASR	Wed, May 30, 2001	20.64	20.70	20.57	20.67
1202	NASDAQ	SASR	Tue, May 29, 2001	20.43	20.70	20.33	20.62
1201	NASDAQ	SASR	Fri, May 25, 2001	20.24	20.70	20.16	20.43
1200	NASDAQ	SASR	Thu, May 24, 2001	20.04	20.64	20.03	20.49
1199	NASDAQ	SASR	Wed, May 23, 2001	20.69	20.91	20.01	20.03
1198	NASDAQ	SASR	Tue, May 22, 2001	21.00	21.00	20.68	20.68
1197	NASDAQ	SASR	Mon, May 21, 2001	20.67	21.17	20.67	21.00
1196	NASDAQ	SASR	Fri, May 18, 2001	21.00	21.23	20.60	20.83
1195	NASDAQ	SASR	Thu, May 17, 2001	20.96	21.40	20.36	21.31
1194	NASDAQ	SASR	Wed, May 16, 2001	20.36	20.93	20.18	20.93
1193	NASDAQ	SASR	Tue, May 15, 2001	20.17	20.36	20.08	20.17
1192	NASDAQ	SASR	Mon, May 14, 2001	20.00	20.17	19.94	20.02
1191	NASDAQ	SASR	Fri, May 11, 2001	20.04	20.04	19.93	19.93
1190	NASDAQ	SASR	Thu, May 10, 2001	20.20	20.20	20.00	20.04
1189	NASDAQ	SASR	Wed, May 9, 2001	20.03	20.20	20.03	20.05
1188	NASDAQ	SASR	Tue, May 8, 2001	20.03	20.20	20.03	20.17
1187	NASDAQ	SASR	Mon, May 7, 2001	20.13	20.17	20.05	20.10
1186	NASDAQ	SASR	Fri, May 4, 2001	20.07	20.17	19.98	20.11
1185	NASDAQ	SASR	Thu, May 3, 2001	19.98	20.06	19.93	20.00
1184	NASDAQ	SASR	Wed, May 2, 2001	20.01	20.08	19.93	20.00
1183	NASDAQ	SASR	Tue, May 1, 2001	19.96	20.33	19.90	20.00
1182	NASDAQ	SASR	Mon, Apr 30, 2001	20.04	20.59	20.00	20.49
1181	NASDAQ	SASR	Fri, Apr 27, 2001	19.50	20.03	19.50	20.03
1180	NASDAQ	SASR	Thu, Apr 26, 2001	19.37	19.43	19.37	19.43
1179	NASDAQ	SASR	Wed, Apr 25, 2001	18.70	19.33	18.70	19.30
1178	NASDAQ	SASR	Tue, Apr 24, 2001	18.73	19.23	18.73	18.84
1177	NASDAQ	SASR	Mon, Apr 23, 2001	18.80	18.93	18.67	18.91
1176	NASDAQ	SASR	Fri, Apr 20, 2001	19.47	19.47	18.80	18.80
1175	NASDAQ	SASR	Thu, Apr 19, 2001	19.69	19.69	19.34	19.34
1174	NASDAQ	SASR	Wed, Apr 18, 2001	20.46	20.47	19.46	19.50
1173	NASDAQ	SASR	Tue, Apr 17, 2001	20.67	20.67	20.00	20.46
1172	NASDAQ	SASR	Mon, Apr 16, 2001	21.07	21.07	20.33	20.67
1171	NASDAQ	SASR	Thu, Apr 12, 2001	21.06	21.06	20.70	20.97
1170	NASDAQ	SASR	Wed, Apr 11, 2001	20.63	20.83	20.63	20.83
1169	NASDAQ	SASR	Tue, Apr 10, 2001	20.83	20.93	20.67	20.67
1168	NASDAQ	SASR	Mon, Apr 9, 2001	20.89	20.90	20.53	20.67
1167	NASDAQ	SASR	Fri, Apr 6, 2001	20.75	21.00	20.71	21.00
1166	NASDAQ	SASR	Thu, Apr 5, 2001	21.08	21.13	20.63	21.08
1165	NASDAQ	SASR	Wed, Apr 4, 2001	21.00	21.13	20.67	20.67
1164	NASDAQ	SASR	Tue, Apr 3, 2001	20.00	21.00	20.00	21.00
1163	NASDAQ	SASR	Mon, Apr 2, 2001	20.00	20.83	20.00	20.80
1162	NASDAQ	SASR	Fri, Mar 30, 2001	19.88	21.17	19.88	20.38
1161	NASDAQ	SASR	Thu, Mar 29, 2001	18.88	19.83	18.83	19.80
1160	NASDAQ	SASR	Wed, Mar 28, 2001	18.71	19.25	18.71	19.04
1159	NASDAQ	SASR	Tue, Mar 27, 2001	18.88	19.82	18.67	19.46
1158	NASDAQ	SASR	Mon, Mar 26, 2001	20.13	20.13	19.00	19.00
1157	NASDAQ	SASR	Fri, Mar 23, 2001	20.67	21.00	20.00	20.13
1156	NASDAQ	SASR	Thu, Mar 22, 2001	20.33	21.00	20.08	20.66
1155	NASDAQ	SASR	Wed, Mar 21, 2001	21.33	21.38	20.33	20.33
1154	NASDAQ	SASR	Tue, Mar 20, 2001	21.17	22.00	21.17	21.50
1153	NASDAQ	SASR	Mon, Mar 19, 2001	21.33	21.67	21.04	21.67
1152	NASDAQ	SASR	Fri, Mar 16, 2001	21.17	21.75	21.00	21.17
1151	NASDAQ	SASR	Thu, Mar 15, 2001	21.05	21.42	21.04	21.13
1150	NASDAQ	SASR	Wed, Mar 14, 2001	21.17	21.50	20.67	21.08
1149	NASDAQ	SASR	Tue, Mar 13, 2001	21.07	21.33	20.83	21.25
1148	NASDAQ	SASR	Mon, Mar 12, 2001	21.00	21.17	20.83	20.88
1147	NASDAQ	SASR	Fri, Mar 9, 2001	21.00	21.00	20.79	20.83
1146	NASDAQ	SASR	Thu, Mar 8, 2001	20.67	21.33	20.67	20.92
1145	NASDAQ	SASR	Wed, Mar 7, 2001	21.16	21.33	20.67	21.00
1144	NASDAQ	SASR	Tue, Mar 6, 2001	20.92	21.25	20.83	21.25
1143	NASDAQ	SASR	Mon, Mar 5, 2001	21.08	21.08	20.58	20.83
1142	NASDAQ	SASR	Fri, Mar 2, 2001	20.33	21.08	20.29	20.63
1141	NASDAQ	SASR	Thu, Mar 1, 2001	19.88	20.54	19.83	20.17
1140	NASDAQ	SASR	Wed, Feb 28, 2001	19.73	19.92	19.71	19.83
1139	NASDAQ	SASR	Tue, Feb 27, 2001	19.79	19.83	19.67	19.71
1138	NASDAQ	SASR	Mon, Feb 26, 2001	19.67	19.88	19.38	19.63
1137	NASDAQ	SASR	Fri, Feb 23, 2001	18.94	19.67	18.92	19.67
1136	NASDAQ	SASR	Thu, Feb 22, 2001	18.88	19.17	18.79	19.17
1135	NASDAQ	SASR	Wed, Feb 21, 2001	18.79	19.00	18.75	18.89
1134	NASDAQ	SASR	Tue, Feb 20, 2001	18.71	18.71	18.67	18.71
1133	NASDAQ	SASR	Fri, Feb 16, 2001	19.25	19.29	19.00	19.00
1132	NASDAQ	SASR	Thu, Feb 15, 2001	19.00	19.15	18.96	18.96
1131	NASDAQ	SASR	Wed, Feb 14, 2001	19.29	19.38	18.69	18.75
1130	NASDAQ	SASR	Tue, Feb 13, 2001	19.08	19.67	19.08	19.38
1129	NASDAQ	SASR	Mon, Feb 12, 2001	18.33	19.58	18.17	19.33
1128	NASDAQ	SASR	Fri, Feb 9, 2001	17.63	18.50	17.61	18.08
1127	NASDAQ	SASR	Thu, Feb 8, 2001	17.42	17.71	17.42	17.63
1126	NASDAQ	SASR	Wed, Feb 7, 2001	17.67	17.67	17.33	17.67
1125	NASDAQ	SASR	Tue, Feb 6, 2001	17.25	17.71	17.25	17.67
1124	NASDAQ	SASR	Mon, Feb 5, 2001	17.42	17.42	17.38	17.42
1123	NASDAQ	SASR	Fri, Feb 2, 2001	17.54	17.58	17.25	17.25
1122	NASDAQ	SASR	Thu, Feb 1, 2001	17.42	17.46	17.29	17.46
1121	NASDAQ	SASR	Wed, Jan 31, 2001	17.79	17.79	17.25	17.29
1120	NASDAQ	SASR	Tue, Jan 30, 2001	17.99	17.99	17.33	17.67
1119	NASDAQ	SASR	Mon, Jan 29, 2001	17.96	17.96	17.33	17.92
1118	NASDAQ	SASR	Fri, Jan 26, 2001	17.42	17.96	17.42	17.96
1117	NASDAQ	SASR	Thu, Jan 25, 2001	17.33	17.50	17.33	17.46
1116	NASDAQ	SASR	Wed, Jan 24, 2001	17.00	17.50	17.00	17.50
1115	NASDAQ	SASR	Tue, Jan 23, 2001	17.00	17.17	16.92	17.17
1114	NASDAQ	SASR	Mon, Jan 22, 2001	16.88	17.04	16.88	16.98
1113	NASDAQ	SASR	Fri, Jan 19, 2001	16.71	17.04	16.71	16.88
1112	NASDAQ	SASR	Thu, Jan 18, 2001	16.68	16.92	16.67	16.92
1111	NASDAQ	SASR	Wed, Jan 17, 2001	16.67	17.00	16.67	17.00
1110	NASDAQ	SASR	Tue, Jan 16, 2001	15.92	16.67	15.67	16.58
1109	NASDAQ	SASR	Fri, Jan 12, 2001	15.95	15.96	15.67	15.92
1108	NASDAQ	SASR	Thu, Jan 11, 2001	16.00	16.04	15.63	15.96
1107	NASDAQ	SASR	Wed, Jan 10, 2001	15.50	16.00	15.50	15.99
1106	NASDAQ	SASR	Tue, Jan 9, 2001	15.49	15.50	15.46	15.50
1105	NASDAQ	SASR	Mon, Jan 8, 2001	15.49	15.50	15.33	15.50
1104	NASDAQ	SASR	Fri, Jan 5, 2001	15.38	15.46	15.25	15.33
1103	NASDAQ	SASR	Thu, Jan 4, 2001	15.58	15.71	15.38	15.38
1102	NASDAQ	SASR	Wed, Jan 3, 2001	15.32	15.58	15.25	15.58
1101	NASDAQ	SASR	Tue, Jan 2, 2001	15.17	15.33	15.17	15.17
1100	NASDAQ	SASR	Fri, Dec 29, 2000	15.17	15.25	14.92	15.17
1099	NASDAQ	SASR	Thu, Dec 28, 2000	14.76	15.08	14.76	15.08
1098	NASDAQ	SASR	Wed, Dec 27, 2000	15.00	15.00	14.79	14.92
1097	NASDAQ	SASR	Tue, Dec 26, 2000	14.79	15.00	14.79	15.00
1096	NASDAQ	SASR	Fri, Dec 22, 2000	14.81	15.00	14.71	14.83
1095	NASDAQ	SASR	Thu, Dec 21, 2000	14.67	15.08	14.63	15.08
1094	NASDAQ	SASR	Wed, Dec 20, 2000	14.75	14.75	14.63	14.63
1093	NASDAQ	SASR	Tue, Dec 19, 2000	14.79	15.00	14.67	15.00
1092	NASDAQ	SASR	Mon, Dec 18, 2000	14.58	14.83	14.58	14.83
1091	NASDAQ	SASR	Fri, Dec 15, 2000	14.46	14.67	14.46	14.67
1090	NASDAQ	SASR	Thu, Dec 14, 2000	14.75	14.75	14.46	14.46
1089	NASDAQ	SASR	Wed, Dec 13, 2000	14.83	14.83	14.25	14.67
1088	NASDAQ	SASR	Tue, Dec 12, 2000	14.75	14.79	14.58	14.67
1087	NASDAQ	SASR	Mon, Dec 11, 2000	14.58	14.67	14.58	14.67
1086	NASDAQ	SASR	Fri, Dec 8, 2000	14.33	14.67	14.25	14.67
1085	NASDAQ	SASR	Thu, Dec 7, 2000	14.50	14.50	13.79	14.13
1084	NASDAQ	SASR	Wed, Dec 6, 2000	14.41	14.50	14.25	14.25
1083	NASDAQ	SASR	Tue, Dec 5, 2000	14.40	14.42	14.17	14.17
1082	NASDAQ	SASR	Mon, Dec 4, 2000	14.67	14.67	14.25	14.25
1081	NASDAQ	SASR	Fri, Dec 1, 2000	14.42	14.60	14.42	14.60
1080	NASDAQ	SASR	Thu, Nov 30, 2000	14.57	14.75	14.42	14.50
1079	NASDAQ	SASR	Wed, Nov 29, 2000	14.50	14.63	14.46	14.46
1078	NASDAQ	SASR	Tue, Nov 28, 2000	14.54	14.63	14.46	14.63
1077	NASDAQ	SASR	Mon, Nov 27, 2000	14.67	14.67	14.04	14.23
1076	NASDAQ	SASR	Fri, Nov 24, 2000	14.13	14.33	14.13	14.33
1075	NASDAQ	SASR	Wed, Nov 22, 2000	14.67	14.83	13.83	14.00
1074	NASDAQ	SASR	Tue, Nov 21, 2000	14.88	14.88	14.67	14.67
1073	NASDAQ	SASR	Mon, Nov 20, 2000	14.96	15.25	14.83	14.83
1072	NASDAQ	SASR	Fri, Nov 17, 2000	14.96	15.08	14.96	14.96
1071	NASDAQ	SASR	Thu, Nov 16, 2000	14.92	14.96	14.63	14.63
1070	NASDAQ	SASR	Wed, Nov 15, 2000	15.21	15.21	14.92	14.92
1069	NASDAQ	SASR	Tue, Nov 14, 2000	14.67	15.04	14.67	15.00
1068	NASDAQ	SASR	Mon, Nov 13, 2000	14.96	15.00	14.83	14.92
1067	NASDAQ	SASR	Thu, Nov 9, 2000	15.00	15.00	14.68	14.69
1066	NASDAQ	SASR	Wed, Nov 8, 2000	15.00	15.00	14.67	15.00
1065	NASDAQ	SASR	Tue, Nov 7, 2000	14.67	14.83	14.63	14.83
1064	NASDAQ	SASR	Mon, Nov 6, 2000	15.00	15.00	14.75	14.75
1063	NASDAQ	SASR	Fri, Nov 3, 2000	14.71	15.00	14.71	14.92
1062	NASDAQ	SASR	Thu, Nov 2, 2000	15.00	15.00	14.50	14.92
1061	NASDAQ	SASR	Wed, Nov 1, 2000	15.04	15.04	15.00	15.00
1060	NASDAQ	SASR	Tue, Oct 31, 2000	14.83	15.17	14.75	14.75
1059	NASDAQ	SASR	Mon, Oct 30, 2000	14.67	14.79	14.67	14.75
1058	NASDAQ	SASR	Fri, Oct 27, 2000	14.71	14.83	14.50	14.67
1057	NASDAQ	SASR	Thu, Oct 26, 2000	14.58	14.58	14.42	14.42
1056	NASDAQ	SASR	Wed, Oct 25, 2000	14.67	14.88	14.67	14.88
1055	NASDAQ	SASR	Tue, Oct 24, 2000	14.54	14.58	14.54	14.58
1054	NASDAQ	SASR	Mon, Oct 23, 2000	14.83	14.83	14.33	14.33
1053	NASDAQ	SASR	Fri, Oct 20, 2000	14.82	14.83	14.33	14.75
1052	NASDAQ	SASR	Thu, Oct 19, 2000	14.67	14.71	14.67	14.71
1051	NASDAQ	SASR	Wed, Oct 18, 2000	14.50	14.67	14.42	14.63
1050	NASDAQ	SASR	Tue, Oct 17, 2000	14.50	14.58	14.50	14.58
1049	NASDAQ	SASR	Mon, Oct 16, 2000	14.42	14.67	14.42	14.58
1048	NASDAQ	SASR	Fri, Oct 13, 2000	14.42	14.58	14.42	14.58
1047	NASDAQ	SASR	Thu, Oct 12, 2000	14.42	14.58	14.42	14.42
1046	NASDAQ	SASR	Wed, Oct 11, 2000	14.42	14.46	14.42	14.46
1045	NASDAQ	SASR	Tue, Oct 10, 2000	14.54	14.67	14.50	14.66
1044	NASDAQ	SASR	Mon, Oct 9, 2000	14.50	14.83	14.42	14.83
1043	NASDAQ	SASR	Fri, Oct 6, 2000	15.08	15.08	14.67	14.67
1042	NASDAQ	SASR	Thu, Oct 5, 2000	15.50	15.58	15.08	15.33
1041	NASDAQ	SASR	Wed, Oct 4, 2000	15.17	15.54	14.83	15.17
1040	NASDAQ	SASR	Tue, Oct 3, 2000	15.33	15.58	15.26	15.58
1039	NASDAQ	SASR	Mon, Oct 2, 2000	15.75	15.75	15.29	15.54
1038	NASDAQ	SASR	Fri, Sep 29, 2000	14.50	16.67	14.50	16.67
1037	NASDAQ	SASR	Thu, Sep 28, 2000	14.67	14.67	14.42	14.54
1036	NASDAQ	SASR	Wed, Sep 27, 2000	14.27	14.67	14.25	14.67
1035	NASDAQ	SASR	Tue, Sep 26, 2000	14.58	14.58	14.57	14.57
1034	NASDAQ	SASR	Mon, Sep 25, 2000	14.58	14.58	14.17	14.54
1033	NASDAQ	SASR	Fri, Sep 22, 2000	14.42	14.42	14.17	14.42
1032	NASDAQ	SASR	Thu, Sep 21, 2000	14.33	14.33	14.33	14.33
1031	NASDAQ	SASR	Wed, Sep 20, 2000	14.67	14.67	14.33	14.38
1030	NASDAQ	SASR	Tue, Sep 19, 2000	14.58	14.67	14.33	14.67
1029	NASDAQ	SASR	Mon, Sep 18, 2000	14.33	14.50	14.33	14.50
1028	NASDAQ	SASR	Fri, Sep 15, 2000	14.42	14.58	14.33	14.58
1027	NASDAQ	SASR	Thu, Sep 14, 2000	14.33	14.42	14.33	14.42
1026	NASDAQ	SASR	Wed, Sep 13, 2000	14.50	14.50	14.33	14.33
1025	NASDAQ	SASR	Tue, Sep 12, 2000	14.33	14.50	14.33	14.33
1024	NASDAQ	SASR	Mon, Sep 11, 2000	14.33	14.42	14.33	14.33
1023	NASDAQ	SASR	Fri, Sep 8, 2000	14.38	14.38	14.38	14.38
1022	NASDAQ	SASR	Thu, Sep 7, 2000	14.29	14.38	14.29	14.33
1021	NASDAQ	SASR	Wed, Sep 6, 2000	14.29	14.50	14.29	14.46
1020	NASDAQ	SASR	Tue, Sep 5, 2000	14.63	14.63	14.21	14.29
1019	NASDAQ	SASR	Fri, Sep 1, 2000	14.17	14.50	14.17	14.25
1018	NASDAQ	SASR	Thu, Aug 31, 2000	14.33	14.50	14.08	14.50
1017	NASDAQ	SASR	Wed, Aug 30, 2000	14.08	14.08	14.08	14.08
1016	NASDAQ	SASR	Tue, Aug 29, 2000	14.21	14.21	14.21	14.21
1015	NASDAQ	SASR	Mon, Aug 28, 2000	14.08	14.08	14.00	14.00
1014	NASDAQ	SASR	Fri, Aug 25, 2000	14.28	14.29	14.00	14.00
1013	NASDAQ	SASR	Thu, Aug 24, 2000	14.17	14.17	14.17	14.17
1012	NASDAQ	SASR	Wed, Aug 23, 2000	14.17	14.29	14.00	14.29
1011	NASDAQ	SASR	Tue, Aug 22, 2000	14.17	14.33	14.17	14.33
1010	NASDAQ	SASR	Mon, Aug 21, 2000	13.92	14.29	13.92	14.29
1009	NASDAQ	SASR	Fri, Aug 18, 2000	14.00	14.00	14.00	14.00
1008	NASDAQ	SASR	Thu, Aug 17, 2000	14.29	14.33	13.96	14.29
1007	NASDAQ	SASR	Wed, Aug 16, 2000	14.38	14.50	14.33	14.33
1006	NASDAQ	SASR	Tue, Aug 15, 2000	14.42	14.42	14.42	14.42
1005	NASDAQ	SASR	Mon, Aug 14, 2000	14.54	14.67	14.40	14.40
1004	NASDAQ	SASR	Fri, Aug 11, 2000	14.42	14.83	14.42	14.42
1003	NASDAQ	SASR	Thu, Aug 10, 2000	14.67	14.83	14.42	14.58
1002	NASDAQ	SASR	Wed, Aug 9, 2000	14.38	14.38	14.38	14.38
1001	NASDAQ	SASR	Tue, Aug 8, 2000	14.33	14.54	14.33	14.54
1000	NASDAQ	SASR	Mon, Aug 7, 2000	14.29	14.79	14.29	14.79
999	NASDAQ	SASR	Fri, Aug 4, 2000	14.33	14.63	14.33	14.33
998	NASDAQ	SASR	Thu, Aug 3, 2000	14.33	14.79	14.33	14.79
997	NASDAQ	SASR	Wed, Aug 2, 2000	14.58	14.58	14.33	14.33
996	NASDAQ	SASR	Tue, Aug 1, 2000	14.58	14.58	14.58	14.58
995	NASDAQ	SASR	Mon, Jul 31, 2000	14.38	14.63	14.38	14.58
994	NASDAQ	SASR	Fri, Jul 28, 2000	14.44	14.44	14.17	14.18
993	NASDAQ	SASR	Thu, Jul 27, 2000	14.29	14.29	14.29	14.29
992	NASDAQ	SASR	Wed, Jul 26, 2000	14.18	14.67	14.17	14.67
991	NASDAQ	SASR	Tue, Jul 25, 2000	14.29	14.50	14.08	14.50
990	NASDAQ	SASR	Mon, Jul 24, 2000	14.42	14.72	14.38	14.42
989	NASDAQ	SASR	Fri, Jul 21, 2000	14.58	14.58	14.29	14.29
988	NASDAQ	SASR	Thu, Jul 20, 2000	14.67	14.67	14.33	14.33
987	NASDAQ	SASR	Wed, Jul 19, 2000	14.67	14.71	14.67	14.67
986	NASDAQ	SASR	Tue, Jul 18, 2000	14.63	14.79	14.63	14.79
985	NASDAQ	SASR	Mon, Jul 17, 2000	15.00	15.04	14.63	14.63
984	NASDAQ	SASR	Fri, Jul 14, 2000	14.50	15.17	14.50	14.71
983	NASDAQ	SASR	Thu, Jul 13, 2000	14.67	15.13	14.25	15.00
982	NASDAQ	SASR	Wed, Jul 12, 2000	15.00	15.00	14.79	14.79
981	NASDAQ	SASR	Tue, Jul 11, 2000	14.85	15.17	14.74	15.17
980	NASDAQ	SASR	Mon, Jul 10, 2000	14.67	15.00	14.67	15.00
979	NASDAQ	SASR	Fri, Jul 7, 2000	14.67	15.33	14.67	15.13
978	NASDAQ	SASR	Thu, Jul 6, 2000	14.83	15.00	14.33	15.00
977	NASDAQ	SASR	Wed, Jul 5, 2000	14.08	14.75	14.08	14.54
976	NASDAQ	SASR	Mon, Jul 3, 2000	13.63	14.08	13.63	13.75
975	NASDAQ	SASR	Fri, Jun 30, 2000	15.00	15.46	13.50	13.63
974	NASDAQ	SASR	Thu, Jun 29, 2000	15.00	15.83	15.00	15.00
973	NASDAQ	SASR	Wed, Jun 28, 2000	14.67	15.88	14.67	15.88
972	NASDAQ	SASR	Tue, Jun 27, 2000	15.67	15.67	14.67	15.48
971	NASDAQ	SASR	Mon, Jun 26, 2000	15.02	15.83	14.67	14.67
970	NASDAQ	SASR	Fri, Jun 23, 2000	15.00	15.71	14.63	15.71
969	NASDAQ	SASR	Thu, Jun 22, 2000	14.58	14.83	14.58	14.63
968	NASDAQ	SASR	Wed, Jun 21, 2000	14.75	14.79	14.58	14.58
967	NASDAQ	SASR	Tue, Jun 20, 2000	14.42	15.17	14.42	14.67
966	NASDAQ	SASR	Mon, Jun 19, 2000	13.88	14.50	13.88	14.38
965	NASDAQ	SASR	Fri, Jun 16, 2000	13.71	14.50	13.71	14.00
964	NASDAQ	SASR	Thu, Jun 15, 2000	14.19	14.29	14.00	14.00
963	NASDAQ	SASR	Wed, Jun 14, 2000	13.83	14.42	13.83	14.42
962	NASDAQ	SASR	Tue, Jun 13, 2000	14.52	14.81	14.52	14.58
961	NASDAQ	SASR	Mon, Jun 12, 2000	14.96	14.96	14.58	14.58
960	NASDAQ	SASR	Fri, Jun 9, 2000	14.08	14.96	14.08	14.96
959	NASDAQ	SASR	Thu, Jun 8, 2000	14.08	14.50	14.08	14.08
958	NASDAQ	SASR	Wed, Jun 7, 2000	14.67	14.67	13.83	14.08
957	NASDAQ	SASR	Tue, Jun 6, 2000	14.67	15.17	13.75	13.83
956	NASDAQ	SASR	Mon, Jun 5, 2000	14.79	14.83	14.17	14.79
955	NASDAQ	SASR	Fri, Jun 2, 2000	15.17	15.17	14.33	14.50
954	NASDAQ	SASR	Thu, Jun 1, 2000	14.21	15.00	14.08	15.00
953	NASDAQ	SASR	Wed, May 31, 2000	14.50	15.33	14.33	14.33
952	NASDAQ	SASR	Tue, May 30, 2000	15.17	15.17	15.17	15.17
951	NASDAQ	SASR	Fri, May 26, 2000	14.50	15.33	14.50	15.33
950	NASDAQ	SASR	Thu, May 25, 2000	14.83	15.21	14.83	15.17
949	NASDAQ	SASR	Wed, May 24, 2000	14.83	15.00	14.67	15.00
948	NASDAQ	SASR	Tue, May 23, 2000	15.00	15.00	14.67	14.83
947	NASDAQ	SASR	Mon, May 22, 2000	14.50	14.83	14.50	14.67
946	NASDAQ	SASR	Fri, May 19, 2000	14.50	14.54	14.50	14.54
945	NASDAQ	SASR	Thu, May 18, 2000	14.50	15.00	14.50	14.88
944	NASDAQ	SASR	Wed, May 17, 2000	15.42	15.42	15.42	15.42
943	NASDAQ	SASR	Tue, May 16, 2000	15.29	15.38	14.42	14.42
942	NASDAQ	SASR	Mon, May 15, 2000	14.50	14.50	14.43	14.46
941	NASDAQ	SASR	Fri, May 12, 2000	14.96	15.42	14.17	14.50
940	NASDAQ	SASR	Thu, May 11, 2000	15.42	15.42	14.17	15.00
939	NASDAQ	SASR	Wed, May 10, 2000	14.83	14.83	14.17	14.17
938	NASDAQ	SASR	Tue, May 9, 2000	14.92	15.00	14.92	14.92
937	NASDAQ	SASR	Mon, May 8, 2000	15.42	15.42	14.92	14.92
936	NASDAQ	SASR	Fri, May 5, 2000	15.17	15.42	14.92	14.92
935	NASDAQ	SASR	Thu, May 4, 2000	15.00	15.42	15.00	15.42
934	NASDAQ	SASR	Wed, May 3, 2000	15.83	15.83	15.00	15.08
933	NASDAQ	SASR	Tue, May 2, 2000	15.83	15.83	15.67	15.67
932	NASDAQ	SASR	Mon, May 1, 2000	15.79	16.17	15.79	16.17
931	NASDAQ	SASR	Fri, Apr 28, 2000	15.92	16.17	15.33	15.83
930	NASDAQ	SASR	Thu, Apr 27, 2000	16.08	16.08	15.00	15.67
929	NASDAQ	SASR	Wed, Apr 26, 2000	15.00	15.75	15.00	15.75
928	NASDAQ	SASR	Tue, Apr 25, 2000	15.67	15.67	15.00	15.00
927	NASDAQ	SASR	Mon, Apr 24, 2000	14.92	15.17	14.92	15.17
926	NASDAQ	SASR	Thu, Apr 20, 2000	15.42	15.42	14.83	15.17
925	NASDAQ	SASR	Wed, Apr 19, 2000	15.75	15.75	15.42	15.42
924	NASDAQ	SASR	Tue, Apr 18, 2000	14.83	15.83	14.83	15.75
923	NASDAQ	SASR	Mon, Apr 17, 2000	15.67	15.67	14.58	14.67
922	NASDAQ	SASR	Fri, Apr 14, 2000	15.92	16.29	15.67	15.67
921	NASDAQ	SASR	Thu, Apr 13, 2000	15.52	15.92	15.33	15.92
920	NASDAQ	SASR	Wed, Apr 12, 2000	15.33	15.75	15.33	15.50
919	NASDAQ	SASR	Tue, Apr 11, 2000	14.83	15.17	14.58	15.17
918	NASDAQ	SASR	Mon, Apr 10, 2000	15.00	15.17	14.67	14.67
917	NASDAQ	SASR	Fri, Apr 7, 2000	14.25	15.50	14.25	14.92
916	NASDAQ	SASR	Thu, Apr 6, 2000	14.25	14.67	14.25	14.67
915	NASDAQ	SASR	Wed, Apr 5, 2000	13.92	14.50	13.42	14.50
914	NASDAQ	SASR	Tue, Apr 4, 2000	13.92	13.92	13.33	13.83
913	NASDAQ	SASR	Mon, Apr 3, 2000	13.69	13.75	13.33	13.54
912	NASDAQ	SASR	Fri, Mar 31, 2000	13.42	13.92	13.17	13.83
911	NASDAQ	SASR	Thu, Mar 30, 2000	13.33	13.67	13.33	13.67
910	NASDAQ	SASR	Wed, Mar 29, 2000	14.33	14.33	13.42	13.58
909	NASDAQ	SASR	Tue, Mar 28, 2000	15.08	15.08	14.42	14.42
908	NASDAQ	SASR	Mon, Mar 27, 2000	14.58	15.00	14.58	15.00
907	NASDAQ	SASR	Fri, Mar 24, 2000	14.17	14.33	14.17	14.33
906	NASDAQ	SASR	Thu, Mar 23, 2000	14.00	14.83	14.00	14.83
905	NASDAQ	SASR	Wed, Mar 22, 2000	14.23	14.42	14.23	14.42
904	NASDAQ	SASR	Tue, Mar 21, 2000	14.33	14.46	14.00	14.00
903	NASDAQ	SASR	Mon, Mar 20, 2000	14.04	14.33	13.92	14.33
902	NASDAQ	SASR	Fri, Mar 17, 2000	14.08	14.13	13.96	13.96
901	NASDAQ	SASR	Thu, Mar 16, 2000	12.79	14.00	12.79	14.00
900	NASDAQ	SASR	Wed, Mar 15, 2000	13.08	13.08	12.73	12.79
899	NASDAQ	SASR	Tue, Mar 14, 2000	12.81	13.08	12.67	12.92
898	NASDAQ	SASR	Mon, Mar 13, 2000	13.08	13.08	12.67	12.83
897	NASDAQ	SASR	Fri, Mar 10, 2000	12.83	13.00	12.83	13.00
896	NASDAQ	SASR	Thu, Mar 9, 2000	13.13	13.13	12.83	13.08
895	NASDAQ	SASR	Wed, Mar 8, 2000	13.17	13.25	12.92	12.92
894	NASDAQ	SASR	Tue, Mar 7, 2000	13.33	13.50	13.00	13.29
893	NASDAQ	SASR	Mon, Mar 6, 2000	13.42	13.75	13.08	13.08
892	NASDAQ	SASR	Fri, Mar 3, 2000	13.83	13.83	13.50	13.79
891	NASDAQ	SASR	Thu, Mar 2, 2000	13.75	13.83	13.67	13.67
890	NASDAQ	SASR	Wed, Mar 1, 2000	13.75	13.83	13.67	13.83
889	NASDAQ	SASR	Tue, Feb 29, 2000	13.29	13.75	13.29	13.75
888	NASDAQ	SASR	Mon, Feb 28, 2000	13.25	13.38	13.08	13.38
887	NASDAQ	SASR	Fri, Feb 25, 2000	12.83	13.25	12.83	13.25
886	NASDAQ	SASR	Thu, Feb 24, 2000	12.92	13.08	12.67	12.83
885	NASDAQ	SASR	Wed, Feb 23, 2000	13.33	13.33	12.92	13.33
884	NASDAQ	SASR	Tue, Feb 22, 2000	13.25	13.33	13.08	13.13
883	NASDAQ	SASR	Fri, Feb 18, 2000	13.50	13.50	13.17	13.29
882	NASDAQ	SASR	Thu, Feb 17, 2000	12.92	13.33	12.92	13.33
881	NASDAQ	SASR	Wed, Feb 16, 2000	13.17	13.25	13.00	13.00
880	NASDAQ	SASR	Tue, Feb 15, 2000	13.58	13.58	12.92	13.08
879	NASDAQ	SASR	Mon, Feb 14, 2000	13.35	13.83	13.29	13.83
878	NASDAQ	SASR	Fri, Feb 11, 2000	14.38	14.42	13.33	13.50
877	NASDAQ	SASR	Thu, Feb 10, 2000	14.42	14.42	14.00	14.00
876	NASDAQ	SASR	Wed, Feb 9, 2000	14.17	14.46	13.67	14.42
875	NASDAQ	SASR	Tue, Feb 8, 2000	14.88	14.88	14.17	14.17
874	NASDAQ	SASR	Mon, Feb 7, 2000	14.65	14.88	14.65	14.88
873	NASDAQ	SASR	Fri, Feb 4, 2000	14.17	14.75	14.17	14.67
872	NASDAQ	SASR	Thu, Feb 3, 2000	14.75	14.75	14.25	14.75
871	NASDAQ	SASR	Wed, Feb 2, 2000	14.58	14.75	14.42	14.75
870	NASDAQ	SASR	Tue, Feb 1, 2000	15.23	15.33	14.67	14.67
869	NASDAQ	SASR	Mon, Jan 31, 2000	15.21	15.29	15.21	15.21
868	NASDAQ	SASR	Fri, Jan 28, 2000	15.33	15.33	15.04	15.21
867	NASDAQ	SASR	Thu, Jan 27, 2000	15.58	15.58	14.83	15.17
866	NASDAQ	SASR	Wed, Jan 26, 2000	15.21	15.58	15.08	15.58
865	NASDAQ	SASR	Tue, Jan 25, 2000	15.38	15.71	15.25	15.25
864	NASDAQ	SASR	Mon, Jan 24, 2000	15.67	15.75	15.38	15.38
863	NASDAQ	SASR	Fri, Jan 21, 2000	15.50	15.79	15.48	15.67
862	NASDAQ	SASR	Thu, Jan 20, 2000	15.42	15.67	15.33	15.38
861	NASDAQ	SASR	Wed, Jan 19, 2000	15.25	15.67	15.25	15.67
860	NASDAQ	SASR	Tue, Jan 18, 2000	15.33	15.75	15.33	15.67
859	NASDAQ	SASR	Fri, Jan 14, 2000	14.92	15.92	14.92	15.33
858	NASDAQ	SASR	Thu, Jan 13, 2000	15.75	15.83	14.92	14.92
857	NASDAQ	SASR	Wed, Jan 12, 2000	16.00	16.00	14.58	15.08
856	NASDAQ	SASR	Tue, Jan 11, 2000	16.67	16.67	15.92	16.00
855	NASDAQ	SASR	Mon, Jan 10, 2000	17.25	17.25	16.46	16.46
854	NASDAQ	SASR	Fri, Jan 7, 2000	17.25	17.25	16.83	17.00
853	NASDAQ	SASR	Thu, Jan 6, 2000	17.18	17.18	17.08	17.08
852	NASDAQ	SASR	Wed, Jan 5, 2000	17.29	17.67	16.92	17.00
851	NASDAQ	SASR	Tue, Jan 4, 2000	17.33	17.36	17.25	17.33
850	NASDAQ	SASR	Mon, Jan 3, 2000	18.17	18.17	17.33	17.33
849	NASDAQ	SASR	Fri, Dec 31, 1999	17.67	18.00	17.67	18.00
848	NASDAQ	SASR	Thu, Dec 30, 1999	17.83	18.00	17.67	17.83
847	NASDAQ	SASR	Wed, Dec 29, 1999	18.08	18.17	17.58	17.58
846	NASDAQ	SASR	Tue, Dec 28, 1999	17.67	17.67	17.67	17.67
845	NASDAQ	SASR	Mon, Dec 27, 1999	17.79	17.83	17.58	17.58
844	NASDAQ	SASR	Thu, Dec 23, 1999	18.00	18.00	17.58	18.00
843	NASDAQ	SASR	Wed, Dec 22, 1999	18.00	18.13	17.58	17.58
842	NASDAQ	SASR	Tue, Dec 21, 1999	18.08	18.08	17.75	17.83
841	NASDAQ	SASR	Mon, Dec 20, 1999	17.57	18.13	17.56	18.13
840	NASDAQ	SASR	Fri, Dec 17, 1999	17.58	17.58	17.33	17.50
839	NASDAQ	SASR	Thu, Dec 16, 1999	17.33	17.75	17.08	17.67
838	NASDAQ	SASR	Wed, Dec 15, 1999	17.33	17.33	17.08	17.25
837	NASDAQ	SASR	Tue, Dec 14, 1999	17.67	17.75	17.42	17.50
836	NASDAQ	SASR	Mon, Dec 13, 1999	17.67	17.67	17.33	17.33
835	NASDAQ	SASR	Fri, Dec 10, 1999	17.38	17.50	17.33	17.33
834	NASDAQ	SASR	Thu, Dec 9, 1999	17.42	17.50	17.33	17.50
833	NASDAQ	SASR	Wed, Dec 8, 1999	17.42	17.67	17.42	17.42
832	NASDAQ	SASR	Tue, Dec 7, 1999	17.75	17.75	17.50	17.50
831	NASDAQ	SASR	Mon, Dec 6, 1999	17.92	17.92	17.75	17.75
830	NASDAQ	SASR	Fri, Dec 3, 1999	17.92	17.92	17.88	17.88
829	NASDAQ	SASR	Thu, Dec 2, 1999	17.67	17.92	17.67	17.92
828	NASDAQ	SASR	Wed, Dec 1, 1999	17.75	18.00	17.67	17.88
827	NASDAQ	SASR	Tue, Nov 30, 1999	17.67	18.00	17.50	18.00
826	NASDAQ	SASR	Mon, Nov 29, 1999	17.67	17.67	17.50	17.50
825	NASDAQ	SASR	Fri, Nov 26, 1999	17.83	17.83	17.83	17.83
824	NASDAQ	SASR	Wed, Nov 24, 1999	17.75	17.83	17.50	17.83
823	NASDAQ	SASR	Tue, Nov 23, 1999	17.75	17.92	17.42	17.58
822	NASDAQ	SASR	Mon, Nov 22, 1999	17.92	17.92	17.92	17.92
821	NASDAQ	SASR	Fri, Nov 19, 1999	17.50	17.92	17.50	17.92
820	NASDAQ	SASR	Thu, Nov 18, 1999	17.25	17.50	17.25	17.42
819	NASDAQ	SASR	Wed, Nov 17, 1999	17.38	17.38	17.25	17.25
818	NASDAQ	SASR	Tue, Nov 16, 1999	17.92	17.92	17.42	17.58
817	NASDAQ	SASR	Mon, Nov 15, 1999	18.08	18.08	17.58	17.75
816	NASDAQ	SASR	Fri, Nov 12, 1999	18.00	18.17	17.83	18.17
815	NASDAQ	SASR	Thu, Nov 11, 1999	18.50	18.50	18.00	18.08
814	NASDAQ	SASR	Wed, Nov 10, 1999	18.58	18.83	18.54	18.58
813	NASDAQ	SASR	Tue, Nov 9, 1999	18.67	18.88	18.67	18.83
812	NASDAQ	SASR	Mon, Nov 8, 1999	18.83	19.08	18.75	18.83
811	NASDAQ	SASR	Fri, Nov 5, 1999	19.25	19.25	18.75	19.17
810	NASDAQ	SASR	Thu, Nov 4, 1999	19.08	19.25	18.75	19.25
809	NASDAQ	SASR	Wed, Nov 3, 1999	18.92	19.08	18.92	19.08
808	NASDAQ	SASR	Tue, Nov 2, 1999	18.94	19.00	18.83	19.00
807	NASDAQ	SASR	Mon, Nov 1, 1999	18.67	19.67	18.67	19.13
806	NASDAQ	SASR	Fri, Oct 29, 1999	18.58	18.67	18.54	18.67
805	NASDAQ	SASR	Thu, Oct 28, 1999	18.25	18.67	18.25	18.67
804	NASDAQ	SASR	Wed, Oct 27, 1999	18.42	18.42	18.04	18.25
803	NASDAQ	SASR	Tue, Oct 26, 1999	18.38	18.38	18.38	18.38
802	NASDAQ	SASR	Mon, Oct 25, 1999	18.42	18.42	18.25	18.33
801	NASDAQ	SASR	Fri, Oct 22, 1999	18.33	18.50	18.33	18.50
800	NASDAQ	SASR	Thu, Oct 21, 1999	18.50	18.50	18.42	18.50
799	NASDAQ	SASR	Wed, Oct 20, 1999	18.46	18.58	18.46	18.58
798	NASDAQ	SASR	Tue, Oct 19, 1999	18.67	18.67	18.33	18.58
797	NASDAQ	SASR	Mon, Oct 18, 1999	19.17	19.17	18.33	18.58
796	NASDAQ	SASR	Fri, Oct 15, 1999	18.29	19.00	18.17	19.00
795	NASDAQ	SASR	Thu, Oct 14, 1999	18.58	18.58	18.21	18.42
794	NASDAQ	SASR	Wed, Oct 13, 1999	18.71	18.71	18.17	18.33
793	NASDAQ	SASR	Tue, Oct 12, 1999	19.58	19.58	18.75	18.75
792	NASDAQ	SASR	Mon, Oct 11, 1999	19.17	19.17	19.17	19.17
791	NASDAQ	SASR	Fri, Oct 8, 1999	19.67	19.67	19.67	19.67
790	NASDAQ	SASR	Thu, Oct 7, 1999	20.04	20.04	19.67	19.83
789	NASDAQ	SASR	Wed, Oct 6, 1999	19.58	20.17	19.33	20.17
788	NASDAQ	SASR	Tue, Oct 5, 1999	19.83	20.00	19.00	19.42
787	NASDAQ	SASR	Mon, Oct 4, 1999	20.67	21.08	19.67	20.00
786	NASDAQ	SASR	Fri, Oct 1, 1999	20.67	21.08	19.67	20.67
785	NASDAQ	SASR	Thu, Sep 30, 1999	18.46	23.50	18.46	20.67
784	NASDAQ	SASR	Wed, Sep 29, 1999	17.17	18.58	17.17	18.38
783	NASDAQ	SASR	Tue, Sep 28, 1999	17.50	17.50	17.17	17.33
782	NASDAQ	SASR	Mon, Sep 27, 1999	16.83	17.38	16.75	17.25
781	NASDAQ	SASR	Fri, Sep 24, 1999	16.75	16.83	16.67	16.83
780	NASDAQ	SASR	Thu, Sep 23, 1999	17.00	17.17	16.83	17.04
779	NASDAQ	SASR	Wed, Sep 22, 1999	17.17	17.25	17.00	17.00
778	NASDAQ	SASR	Tue, Sep 21, 1999	17.04	17.33	17.00	17.00
777	NASDAQ	SASR	Mon, Sep 20, 1999	17.50	17.50	17.00	17.33
776	NASDAQ	SASR	Fri, Sep 17, 1999	17.06	17.67	17.00	17.33
775	NASDAQ	SASR	Thu, Sep 16, 1999	17.33	17.38	17.08	17.08
774	NASDAQ	SASR	Wed, Sep 15, 1999	17.17	17.50	17.17	17.33
773	NASDAQ	SASR	Tue, Sep 14, 1999	17.50	17.58	17.17	17.17
772	NASDAQ	SASR	Mon, Sep 13, 1999	17.00	17.00	17.00	17.00
771	NASDAQ	SASR	Fri, Sep 10, 1999	17.21	17.33	17.21	17.33
770	NASDAQ	SASR	Thu, Sep 9, 1999	17.00	17.83	16.96	16.96
769	NASDAQ	SASR	Wed, Sep 8, 1999	17.50	17.67	17.50	17.67
768	NASDAQ	SASR	Tue, Sep 7, 1999	16.79	17.83	16.67	17.42
767	NASDAQ	SASR	Fri, Sep 3, 1999	16.79	16.79	16.58	16.58
766	NASDAQ	SASR	Thu, Sep 2, 1999	17.00	17.50	16.79	16.79
765	NASDAQ	SASR	Wed, Sep 1, 1999	17.33	17.33	17.08	17.08
764	NASDAQ	SASR	Tue, Aug 31, 1999	17.00	17.33	17.00	17.33
763	NASDAQ	SASR	Mon, Aug 30, 1999	17.33	17.33	17.00	17.00
762	NASDAQ	SASR	Fri, Aug 27, 1999	16.92	17.33	16.92	17.33
761	NASDAQ	SASR	Thu, Aug 26, 1999	16.83	17.25	16.83	17.21
760	NASDAQ	SASR	Wed, Aug 25, 1999	17.00	17.00	16.83	16.83
759	NASDAQ	SASR	Tue, Aug 24, 1999	16.92	17.00	16.83	17.00
758	NASDAQ	SASR	Mon, Aug 23, 1999	16.75	17.00	16.75	17.00
757	NASDAQ	SASR	Fri, Aug 20, 1999	16.92	16.92	16.75	16.75
756	NASDAQ	SASR	Thu, Aug 19, 1999	16.88	16.92	16.75	16.75
755	NASDAQ	SASR	Wed, Aug 18, 1999	16.92	16.92	16.71	16.82
754	NASDAQ	SASR	Tue, Aug 17, 1999	16.92	16.92	16.67	16.92
753	NASDAQ	SASR	Mon, Aug 16, 1999	17.25	17.25	16.67	16.92
752	NASDAQ	SASR	Fri, Aug 13, 1999	17.00	17.25	17.00	17.25
751	NASDAQ	SASR	Thu, Aug 12, 1999	17.42	17.42	17.04	17.17
750	NASDAQ	SASR	Wed, Aug 11, 1999	17.67	17.67	17.00	17.33
749	NASDAQ	SASR	Tue, Aug 10, 1999	17.33	17.75	17.17	17.25
748	NASDAQ	SASR	Mon, Aug 9, 1999	17.88	17.88	17.00	17.00
747	NASDAQ	SASR	Fri, Aug 6, 1999	17.67	17.92	17.50	17.92
746	NASDAQ	SASR	Thu, Aug 5, 1999	17.33	18.00	17.00	17.83
745	NASDAQ	SASR	Wed, Aug 4, 1999	17.92	17.96	17.50	17.96
744	NASDAQ	SASR	Tue, Aug 3, 1999	18.33	18.33	17.71	18.00
743	NASDAQ	SASR	Mon, Aug 2, 1999	18.33	18.33	18.00	18.33
742	NASDAQ	SASR	Fri, Jul 30, 1999	18.00	18.50	18.00	18.13
741	NASDAQ	SASR	Thu, Jul 29, 1999	18.38	18.38	18.08	18.17
740	NASDAQ	SASR	Wed, Jul 28, 1999	18.17	18.58	18.17	18.58
739	NASDAQ	SASR	Tue, Jul 27, 1999	18.17	18.33	18.00	18.33
738	NASDAQ	SASR	Mon, Jul 26, 1999	18.42	18.50	18.08	18.50
737	NASDAQ	SASR	Fri, Jul 23, 1999	18.44	18.44	18.21	18.21
736	NASDAQ	SASR	Thu, Jul 22, 1999	18.67	18.83	18.17	18.67
735	NASDAQ	SASR	Wed, Jul 21, 1999	18.33	18.67	17.75	18.67
734	NASDAQ	SASR	Tue, Jul 20, 1999	18.50	18.50	18.00	18.00
733	NASDAQ	SASR	Mon, Jul 19, 1999	18.17	18.50	17.75	18.50
732	NASDAQ	SASR	Fri, Jul 16, 1999	18.42	18.42	17.83	17.83
731	NASDAQ	SASR	Thu, Jul 15, 1999	18.25	18.58	18.00	18.58
730	NASDAQ	SASR	Wed, Jul 14, 1999	18.00	18.17	18.00	18.17
729	NASDAQ	SASR	Tue, Jul 13, 1999	18.25	18.67	18.17	18.67
728	NASDAQ	SASR	Mon, Jul 12, 1999	18.67	18.67	18.25	18.67
727	NASDAQ	SASR	Fri, Jul 9, 1999	18.46	18.67	18.25	18.25
726	NASDAQ	SASR	Thu, Jul 8, 1999	18.67	18.67	18.17	18.46
725	NASDAQ	SASR	Wed, Jul 7, 1999	18.75	19.00	18.67	18.67
724	NASDAQ	SASR	Tue, Jul 6, 1999	19.00	19.00	18.75	18.88
723	NASDAQ	SASR	Fri, Jul 2, 1999	18.92	19.00	18.75	19.00
722	NASDAQ	SASR	Thu, Jul 1, 1999	18.92	18.92	18.75	18.83
721	NASDAQ	SASR	Wed, Jun 30, 1999	17.67	18.83	17.67	18.50
720	NASDAQ	SASR	Tue, Jun 29, 1999	17.67	18.21	17.67	18.00
719	NASDAQ	SASR	Mon, Jun 28, 1999	17.67	18.33	17.67	18.33
718	NASDAQ	SASR	Fri, Jun 25, 1999	18.00	18.33	17.83	18.33
717	NASDAQ	SASR	Thu, Jun 24, 1999	18.00	18.33	18.00	18.33
716	NASDAQ	SASR	Wed, Jun 23, 1999	18.50	18.50	18.08	18.08
715	NASDAQ	SASR	Tue, Jun 22, 1999	18.33	18.50	18.33	18.50
714	NASDAQ	SASR	Mon, Jun 21, 1999	18.58	18.75	18.58	18.67
713	NASDAQ	SASR	Fri, Jun 18, 1999	19.00	19.08	18.33	18.50
712	NASDAQ	SASR	Thu, Jun 17, 1999	19.08	19.08	18.58	18.83
711	NASDAQ	SASR	Wed, Jun 16, 1999	18.58	19.08	18.58	19.08
710	NASDAQ	SASR	Tue, Jun 15, 1999	18.50	18.50	17.83	18.42
709	NASDAQ	SASR	Mon, Jun 14, 1999	18.42	18.75	18.08	18.08
708	NASDAQ	SASR	Fri, Jun 11, 1999	18.33	18.75	18.33	18.50
707	NASDAQ	SASR	Thu, Jun 10, 1999	18.67	18.75	18.33	18.33
706	NASDAQ	SASR	Tue, Jun 8, 1999	18.42	18.67	18.25	18.33
705	NASDAQ	SASR	Mon, Jun 7, 1999	18.33	18.42	18.17	18.17
704	NASDAQ	SASR	Fri, Jun 4, 1999	18.08	18.33	18.08	18.33
703	NASDAQ	SASR	Thu, Jun 3, 1999	18.33	18.33	18.08	18.08
702	NASDAQ	SASR	Wed, Jun 2, 1999	18.38	18.38	18.08	18.08
701	NASDAQ	SASR	Tue, Jun 1, 1999	18.38	18.38	18.38	18.38
700	NASDAQ	SASR	Fri, May 28, 1999	17.92	18.33	17.92	18.33
699	NASDAQ	SASR	Thu, May 27, 1999	18.17	18.25	17.50	17.67
698	NASDAQ	SASR	Wed, May 26, 1999	18.25	18.33	18.17	18.33
697	NASDAQ	SASR	Mon, May 24, 1999	18.25	18.42	18.25	18.42
696	NASDAQ	SASR	Fri, May 21, 1999	18.50	18.67	18.29	18.29
695	NASDAQ	SASR	Thu, May 20, 1999	18.58	18.67	18.13	18.13
694	NASDAQ	SASR	Wed, May 19, 1999	18.58	18.67	18.29	18.29
693	NASDAQ	SASR	Tue, May 18, 1999	18.21	18.58	18.21	18.46
692	NASDAQ	SASR	Mon, May 17, 1999	18.33	18.67	18.17	18.17
691	NASDAQ	SASR	Fri, May 14, 1999	18.58	18.75	18.52	18.52
690	NASDAQ	SASR	Thu, May 13, 1999	18.33	18.58	18.33	18.54
689	NASDAQ	SASR	Wed, May 12, 1999	18.42	18.67	18.17	18.67
688	NASDAQ	SASR	Tue, May 11, 1999	18.33	18.42	18.33	18.42
687	NASDAQ	SASR	Mon, May 10, 1999	18.33	18.33	18.08	18.33
686	NASDAQ	SASR	Fri, May 7, 1999	18.17	18.33	18.00	18.33
685	NASDAQ	SASR	Thu, May 6, 1999	18.00	18.33	18.00	18.33
684	NASDAQ	SASR	Wed, May 5, 1999	18.17	18.25	18.00	18.25
683	NASDAQ	SASR	Tue, May 4, 1999	18.00	18.33	18.00	18.33
682	NASDAQ	SASR	Mon, May 3, 1999	19.00	19.00	18.00	18.33
681	NASDAQ	SASR	Fri, Apr 30, 1999	18.42	19.00	18.42	18.96
680	NASDAQ	SASR	Thu, Apr 29, 1999	18.50	18.75	18.42	18.75
679	NASDAQ	SASR	Wed, Apr 28, 1999	18.67	19.25	18.42	19.17
678	NASDAQ	SASR	Tue, Apr 27, 1999	18.88	18.88	18.33	18.33
677	NASDAQ	SASR	Mon, Apr 26, 1999	18.50	19.00	18.50	18.92
676	NASDAQ	SASR	Fri, Apr 23, 1999	18.92	19.17	18.42	19.00
675	NASDAQ	SASR	Thu, Apr 22, 1999	19.33	19.33	19.33	19.33
674	NASDAQ	SASR	Wed, Apr 21, 1999	19.50	19.50	19.00	19.00
673	NASDAQ	SASR	Tue, Apr 20, 1999	19.50	19.50	19.00	19.50
672	NASDAQ	SASR	Mon, Apr 19, 1999	18.83	19.33	18.83	19.33
671	NASDAQ	SASR	Fri, Apr 16, 1999	18.83	18.83	18.83	18.83
670	NASDAQ	SASR	Thu, Apr 15, 1999	18.67	19.25	18.08	19.25
669	NASDAQ	SASR	Wed, Apr 14, 1999	18.83	19.25	18.71	18.71
668	NASDAQ	SASR	Tue, Apr 13, 1999	18.29	18.67	18.25	18.67
667	NASDAQ	SASR	Mon, Apr 12, 1999	18.08	18.17	18.08	18.13
666	NASDAQ	SASR	Fri, Apr 9, 1999	18.08	18.08	18.08	18.08
665	NASDAQ	SASR	Thu, Apr 8, 1999	18.08	18.25	18.08	18.25
664	NASDAQ	SASR	Wed, Apr 7, 1999	18.25	18.25	18.08	18.08
663	NASDAQ	SASR	Tue, Apr 6, 1999	18.00	18.33	18.00	18.17
662	NASDAQ	SASR	Mon, Apr 5, 1999	18.08	18.33	18.08	18.13
661	NASDAQ	SASR	Thu, Apr 1, 1999	18.67	18.67	18.33	18.67
660	NASDAQ	SASR	Wed, Mar 31, 1999	18.25	18.67	18.17	18.17
659	NASDAQ	SASR	Tue, Mar 30, 1999	18.25	18.54	18.25	18.54
658	NASDAQ	SASR	Mon, Mar 29, 1999	18.25	18.25	18.25	18.25
657	NASDAQ	SASR	Fri, Mar 26, 1999	18.25	18.42	18.25	18.25
656	NASDAQ	SASR	Thu, Mar 25, 1999	18.67	18.67	18.33	18.42
655	NASDAQ	SASR	Wed, Mar 24, 1999	18.54	18.54	18.33	18.46
654	NASDAQ	SASR	Tue, Mar 23, 1999	18.42	18.67	18.42	18.42
653	NASDAQ	SASR	Mon, Mar 22, 1999	19.08	19.08	18.67	19.00
652	NASDAQ	SASR	Fri, Mar 19, 1999	18.83	19.17	18.67	18.67
651	NASDAQ	SASR	Thu, Mar 18, 1999	18.83	18.83	18.50	18.67
650	NASDAQ	SASR	Wed, Mar 17, 1999	18.67	19.00	18.67	18.67
649	NASDAQ	SASR	Tue, Mar 16, 1999	18.67	19.00	18.67	19.00
648	NASDAQ	SASR	Mon, Mar 15, 1999	18.33	18.33	18.33	18.33
647	NASDAQ	SASR	Fri, Mar 12, 1999	18.67	18.83	18.33	18.67
646	NASDAQ	SASR	Thu, Mar 11, 1999	18.33	18.50	18.33	18.50
645	NASDAQ	SASR	Wed, Mar 10, 1999	18.83	18.83	18.25	18.25
644	NASDAQ	SASR	Tue, Mar 9, 1999	18.17	18.83	18.00	18.83
643	NASDAQ	SASR	Mon, Mar 8, 1999	18.17	18.67	18.17	18.33
642	NASDAQ	SASR	Fri, Mar 5, 1999	18.67	18.67	18.67	18.67
641	NASDAQ	SASR	Thu, Mar 4, 1999	18.17	18.17	18.17	18.17
640	NASDAQ	SASR	Wed, Mar 3, 1999	19.08	19.08	18.08	18.83
639	NASDAQ	SASR	Tue, Mar 2, 1999	19.08	19.08	18.33	18.75
638	NASDAQ	SASR	Mon, Mar 1, 1999	18.67	18.75	18.67	18.75
637	NASDAQ	SASR	Fri, Feb 26, 1999	18.50	18.67	18.25	18.67
636	NASDAQ	SASR	Thu, Feb 25, 1999	18.33	18.50	18.17	18.50
635	NASDAQ	SASR	Wed, Feb 24, 1999	18.92	18.92	18.33	18.88
634	NASDAQ	SASR	Tue, Feb 23, 1999	18.50	18.83	17.92	18.83
633	NASDAQ	SASR	Mon, Feb 22, 1999	18.50	18.50	18.00	18.33
632	NASDAQ	SASR	Fri, Feb 19, 1999	18.50	18.50	18.50	18.50
631	NASDAQ	SASR	Thu, Feb 18, 1999	18.83	18.83	18.00	18.21
630	NASDAQ	SASR	Wed, Feb 17, 1999	18.46	18.46	18.17	18.17
629	NASDAQ	SASR	Tue, Feb 16, 1999	19.00	19.00	18.17	18.21
628	NASDAQ	SASR	Thu, Feb 11, 1999	19.00	19.67	19.00	19.00
627	NASDAQ	SASR	Wed, Feb 10, 1999	19.00	19.46	19.00	19.00
626	NASDAQ	SASR	Tue, Feb 9, 1999	19.04	19.83	19.00	19.00
625	NASDAQ	SASR	Mon, Feb 8, 1999	20.17	20.17	19.00	19.04
624	NASDAQ	SASR	Fri, Feb 5, 1999	20.00	20.17	19.67	19.67
623	NASDAQ	SASR	Thu, Feb 4, 1999	19.67	20.00	19.04	19.83
622	NASDAQ	SASR	Wed, Feb 3, 1999	19.33	19.67	19.00	19.00
621	NASDAQ	SASR	Tue, Feb 2, 1999	19.67	19.67	19.50	19.50
620	NASDAQ	SASR	Mon, Feb 1, 1999	20.00	20.00	19.50	19.79
619	NASDAQ	SASR	Fri, Jan 29, 1999	19.00	20.00	19.00	19.58
618	NASDAQ	SASR	Thu, Jan 28, 1999	19.50	19.67	19.29	19.33
617	NASDAQ	SASR	Wed, Jan 27, 1999	18.67	18.92	18.67	18.92
616	NASDAQ	SASR	Tue, Jan 26, 1999	18.33	18.67	18.33	18.67
615	NASDAQ	SASR	Mon, Jan 25, 1999	19.04	19.33	18.50	19.25
614	NASDAQ	SASR	Fri, Jan 22, 1999	19.04	19.04	19.04	19.04
613	NASDAQ	SASR	Thu, Jan 21, 1999	19.50	19.67	19.00	19.42
612	NASDAQ	SASR	Wed, Jan 20, 1999	19.67	19.67	19.67	19.67
611	NASDAQ	SASR	Tue, Jan 19, 1999	19.67	20.00	19.67	19.83
610	NASDAQ	SASR	Fri, Jan 15, 1999	19.50	20.00	19.50	19.75
609	NASDAQ	SASR	Thu, Jan 14, 1999	19.50	19.92	19.50	19.83
608	NASDAQ	SASR	Wed, Jan 13, 1999	19.50	19.92	19.50	19.50
607	NASDAQ	SASR	Tue, Jan 12, 1999	20.25	20.25	19.67	20.00
606	NASDAQ	SASR	Mon, Jan 11, 1999	20.42	20.42	19.92	19.92
605	NASDAQ	SASR	Fri, Jan 8, 1999	20.00	20.42	20.00	20.42
604	NASDAQ	SASR	Thu, Jan 7, 1999	20.00	20.33	20.00	20.00
603	NASDAQ	SASR	Wed, Jan 6, 1999	20.33	20.33	20.17	20.33
602	NASDAQ	SASR	Tue, Jan 5, 1999	20.00	20.67	20.00	20.33
601	NASDAQ	SASR	Mon, Jan 4, 1999	20.08	21.08	20.00	20.00
600	NASDAQ	SASR	Thu, Dec 31, 1998	20.67	20.67	20.08	20.08
599	NASDAQ	SASR	Wed, Dec 30, 1998	20.00	21.33	19.92	20.67
598	NASDAQ	SASR	Tue, Dec 29, 1998	21.33	21.33	21.33	21.33
597	NASDAQ	SASR	Mon, Dec 28, 1998	20.00	20.67	20.00	20.67
596	NASDAQ	SASR	Thu, Dec 24, 1998	20.50	20.50	20.00	20.00
595	NASDAQ	SASR	Wed, Dec 23, 1998	19.42	20.17	19.42	19.42
594	NASDAQ	SASR	Tue, Dec 22, 1998	20.67	20.67	19.58	19.58
593	NASDAQ	SASR	Mon, Dec 21, 1998	20.67	20.67	19.83	20.67
592	NASDAQ	SASR	Fri, Dec 18, 1998	20.00	20.08	20.00	20.00
591	NASDAQ	SASR	Thu, Dec 17, 1998	20.33	20.33	20.08	20.08
590	NASDAQ	SASR	Wed, Dec 16, 1998	20.33	20.38	20.21	20.33
589	NASDAQ	SASR	Tue, Dec 15, 1998	21.50	21.50	20.63	21.33
588	NASDAQ	SASR	Mon, Dec 14, 1998	21.58	21.58	21.17	21.17
587	NASDAQ	SASR	Fri, Dec 11, 1998	21.67	21.75	21.67	21.75
586	NASDAQ	SASR	Thu, Dec 10, 1998	21.67	21.67	21.46	21.67
585	NASDAQ	SASR	Wed, Dec 9, 1998	21.75	21.75	21.33	21.33
584	NASDAQ	SASR	Tue, Dec 8, 1998	21.33	21.33	21.33	21.33
583	NASDAQ	SASR	Mon, Dec 7, 1998	21.83	21.83	21.75	21.75
582	NASDAQ	SASR	Fri, Dec 4, 1998	21.67	21.67	21.33	21.33
581	NASDAQ	SASR	Thu, Dec 3, 1998	21.67	21.67	21.67	21.67
580	NASDAQ	SASR	Wed, Dec 2, 1998	21.42	21.54	21.33	21.50
579	NASDAQ	SASR	Tue, Dec 1, 1998	21.67	21.83	21.42	21.83
578	NASDAQ	SASR	Mon, Nov 30, 1998	21.58	22.00	21.42	22.00
577	NASDAQ	SASR	Fri, Nov 27, 1998	21.75	22.04	21.75	22.04
576	NASDAQ	SASR	Wed, Nov 25, 1998	22.00	22.00	21.67	21.92
575	NASDAQ	SASR	Tue, Nov 24, 1998	21.67	22.00	20.50	22.00
574	NASDAQ	SASR	Mon, Nov 23, 1998	20.33	21.67	20.33	20.33
573	NASDAQ	SASR	Fri, Nov 20, 1998	20.33	21.67	20.33	21.33
572	NASDAQ	SASR	Thu, Nov 19, 1998	20.33	21.00	20.33	21.00
571	NASDAQ	SASR	Wed, Nov 18, 1998	21.67	21.67	20.67	20.67
570	NASDAQ	SASR	Tue, Nov 17, 1998	21.67	22.58	21.00	21.00
569	NASDAQ	SASR	Mon, Nov 16, 1998	22.00	22.58	22.00	22.58
568	NASDAQ	SASR	Fri, Nov 13, 1998	22.00	22.54	22.00	22.54
567	NASDAQ	SASR	Thu, Nov 12, 1998	21.83	22.67	21.67	22.67
566	NASDAQ	SASR	Wed, Nov 11, 1998	21.42	21.67	21.42	21.67
565	NASDAQ	SASR	Tue, Nov 10, 1998	21.42	21.92	21.42	21.42
564	NASDAQ	SASR	Mon, Nov 9, 1998	21.92	22.00	21.42	22.00
563	NASDAQ	SASR	Fri, Nov 6, 1998	21.33	21.92	21.33	21.92
562	NASDAQ	SASR	Thu, Nov 5, 1998	21.67	21.81	21.21	21.81
561	NASDAQ	SASR	Wed, Nov 4, 1998	21.67	21.67	21.42	21.42
560	NASDAQ	SASR	Tue, Nov 3, 1998	21.67	21.67	21.21	21.42
559	NASDAQ	SASR	Mon, Nov 2, 1998	21.42	21.67	21.33	21.33
558	NASDAQ	SASR	Fri, Oct 30, 1998	20.67	21.42	20.42	21.42
557	NASDAQ	SASR	Thu, Oct 29, 1998	20.67	20.67	20.00	20.33
556	NASDAQ	SASR	Wed, Oct 28, 1998	20.46	20.67	20.46	20.67
555	NASDAQ	SASR	Tue, Oct 27, 1998	20.27	20.67	19.88	20.67
554	NASDAQ	SASR	Mon, Oct 26, 1998	19.83	20.83	19.83	20.40
553	NASDAQ	SASR	Fri, Oct 23, 1998	19.96	19.96	19.50	19.96
552	NASDAQ	SASR	Thu, Oct 22, 1998	20.00	20.00	19.63	20.00
551	NASDAQ	SASR	Wed, Oct 21, 1998	19.67	20.00	19.33	19.33
550	NASDAQ	SASR	Tue, Oct 20, 1998	18.83	20.00	18.83	19.17
549	NASDAQ	SASR	Mon, Oct 19, 1998	18.33	19.00	18.33	18.79
548	NASDAQ	SASR	Fri, Oct 16, 1998	18.67	19.33	18.33	19.00
547	NASDAQ	SASR	Thu, Oct 15, 1998	18.67	19.50	18.33	19.33
546	NASDAQ	SASR	Wed, Oct 14, 1998	18.67	18.67	17.67	17.83
545	NASDAQ	SASR	Tue, Oct 13, 1998	18.67	18.67	18.17	18.17
544	NASDAQ	SASR	Mon, Oct 12, 1998	18.17	18.17	18.17	18.17
543	NASDAQ	SASR	Fri, Oct 9, 1998	18.33	18.33	16.67	18.00
542	NASDAQ	SASR	Thu, Oct 8, 1998	19.33	19.33	18.38	18.75
541	NASDAQ	SASR	Wed, Oct 7, 1998	21.00	21.00	19.33	19.42
540	NASDAQ	SASR	Tue, Oct 6, 1998	21.00	21.00	19.67	20.33
539	NASDAQ	SASR	Mon, Oct 5, 1998	20.17	20.83	20.00	20.83
538	NASDAQ	SASR	Fri, Oct 2, 1998	20.67	20.92	20.67	20.92
537	NASDAQ	SASR	Thu, Oct 1, 1998	21.67	21.67	20.67	20.67
536	NASDAQ	SASR	Wed, Sep 30, 1998	21.46	21.50	21.33	21.50
535	NASDAQ	SASR	Tue, Sep 29, 1998	20.92	21.67	20.92	21.50
534	NASDAQ	SASR	Mon, Sep 28, 1998	20.92	21.50	20.92	20.92
533	NASDAQ	SASR	Fri, Sep 25, 1998	21.33	21.33	20.92	20.92
532	NASDAQ	SASR	Thu, Sep 24, 1998	21.27	21.33	20.96	21.04
531	NASDAQ	SASR	Wed, Sep 23, 1998	21.33	21.50	21.00	21.00
530	NASDAQ	SASR	Tue, Sep 22, 1998	21.00	21.67	20.88	21.67
529	NASDAQ	SASR	Mon, Sep 21, 1998	19.33	21.00	19.33	20.54
528	NASDAQ	SASR	Fri, Sep 18, 1998	20.67	20.67	20.67	20.67
527	NASDAQ	SASR	Thu, Sep 17, 1998	20.33	20.67	19.67	19.67
526	NASDAQ	SASR	Wed, Sep 16, 1998	20.67	20.67	20.33	20.33
525	NASDAQ	SASR	Tue, Sep 15, 1998	20.33	20.50	20.33	20.50
524	NASDAQ	SASR	Mon, Sep 14, 1998	20.50	20.83	20.33	20.83
523	NASDAQ	SASR	Fri, Sep 11, 1998	20.50	20.67	19.33	20.67
522	NASDAQ	SASR	Thu, Sep 10, 1998	20.33	20.50	19.67	19.67
521	NASDAQ	SASR	Wed, Sep 9, 1998	20.38	20.38	19.67	19.94
520	NASDAQ	SASR	Tue, Sep 8, 1998	20.33	20.67	20.33	20.67
519	NASDAQ	SASR	Fri, Sep 4, 1998	20.00	20.00	20.00	20.00
518	NASDAQ	SASR	Thu, Sep 3, 1998	20.38	20.50	20.33	20.50
517	NASDAQ	SASR	Wed, Sep 2, 1998	19.67	20.67	19.67	20.33
516	NASDAQ	SASR	Tue, Sep 1, 1998	20.67	20.67	19.67	20.00
515	NASDAQ	SASR	Mon, Aug 31, 1998	20.50	20.92	19.67	20.00
514	NASDAQ	SASR	Fri, Aug 28, 1998	20.50	21.33	20.50	21.33
513	NASDAQ	SASR	Thu, Aug 27, 1998	20.67	21.33	20.67	20.67
512	NASDAQ	SASR	Wed, Aug 26, 1998	21.33	21.38	21.29	21.29
511	NASDAQ	SASR	Tue, Aug 25, 1998	21.50	21.50	21.21	21.33
510	NASDAQ	SASR	Mon, Aug 24, 1998	21.00	21.33	21.00	21.17
509	NASDAQ	SASR	Fri, Aug 21, 1998	20.08	20.08	20.00	20.00
508	NASDAQ	SASR	Thu, Aug 20, 1998	20.33	20.50	19.83	20.08
507	NASDAQ	SASR	Wed, Aug 19, 1998	19.75	20.00	19.58	19.69
506	NASDAQ	SASR	Tue, Aug 18, 1998	19.92	20.00	19.92	20.00
505	NASDAQ	SASR	Mon, Aug 17, 1998	19.54	20.00	19.42	20.00
504	NASDAQ	SASR	Fri, Aug 14, 1998	20.67	20.67	19.54	19.54
503	NASDAQ	SASR	Thu, Aug 13, 1998	20.33	20.33	19.63	19.63
502	NASDAQ	SASR	Wed, Aug 12, 1998	21.00	21.00	20.00	20.00
501	NASDAQ	SASR	Tue, Aug 11, 1998	21.00	21.00	20.00	20.33
500	NASDAQ	SASR	Mon, Aug 10, 1998	21.67	21.67	21.67	21.67
499	NASDAQ	SASR	Fri, Aug 7, 1998	20.75	21.33	20.75	21.00
498	NASDAQ	SASR	Thu, Aug 6, 1998	19.96	20.00	19.96	20.00
497	NASDAQ	SASR	Wed, Aug 5, 1998	19.67	20.33	19.67	20.00
496	NASDAQ	SASR	Tue, Aug 4, 1998	21.33	21.33	19.67	19.83
495	NASDAQ	SASR	Mon, Aug 3, 1998	20.83	21.83	20.83	21.08
494	NASDAQ	SASR	Fri, Jul 31, 1998	20.67	21.08	20.67	20.83
493	NASDAQ	SASR	Thu, Jul 30, 1998	20.67	21.33	20.67	21.33
492	NASDAQ	SASR	Wed, Jul 29, 1998	21.17	21.17	21.17	21.17
491	NASDAQ	SASR	Tue, Jul 28, 1998	22.33	22.33	21.75	21.75
490	NASDAQ	SASR	Mon, Jul 27, 1998	21.67	22.33	21.00	22.33
489	NASDAQ	SASR	Fri, Jul 24, 1998	22.13	22.13	21.92	21.92
488	NASDAQ	SASR	Thu, Jul 23, 1998	22.83	22.83	21.96	22.15
487	NASDAQ	SASR	Wed, Jul 22, 1998	22.79	22.79	22.33	22.71
486	NASDAQ	SASR	Tue, Jul 21, 1998	22.58	22.83	22.33	22.33
485	NASDAQ	SASR	Mon, Jul 20, 1998	22.58	22.58	22.42	22.50
484	NASDAQ	SASR	Fri, Jul 17, 1998	22.58	22.58	22.00	22.58
483	NASDAQ	SASR	Thu, Jul 16, 1998	21.83	22.00	21.50	22.00
482	NASDAQ	SASR	Wed, Jul 15, 1998	22.33	22.33	21.75	21.75
481	NASDAQ	SASR	Tue, Jul 14, 1998	22.00	22.33	21.50	22.33
480	NASDAQ	SASR	Mon, Jul 13, 1998	21.54	21.54	21.08	21.54
479	NASDAQ	SASR	Fri, Jul 10, 1998	21.29	21.29	21.19	21.19
478	NASDAQ	SASR	Thu, Jul 9, 1998	21.17	21.67	21.00	21.33
477	NASDAQ	SASR	Wed, Jul 8, 1998	22.67	22.67	21.17	21.17
476	NASDAQ	SASR	Tue, Jul 7, 1998	22.67	22.67	22.50	22.50
475	NASDAQ	SASR	Mon, Jul 6, 1998	22.25	22.50	22.25	22.50
474	NASDAQ	SASR	Thu, Jul 2, 1998	22.50	22.50	22.13	22.13
473	NASDAQ	SASR	Wed, Jul 1, 1998	22.17	22.58	21.67	22.58
472	NASDAQ	SASR	Tue, Jun 30, 1998	20.67	24.00	20.67	23.25
471	NASDAQ	SASR	Mon, Jun 29, 1998	21.83	21.83	20.67	20.67
470	NASDAQ	SASR	Fri, Jun 26, 1998	21.08	21.83	21.00	21.50
469	NASDAQ	SASR	Thu, Jun 25, 1998	20.88	21.08	20.88	21.08
468	NASDAQ	SASR	Wed, Jun 24, 1998	21.33	21.50	20.50	20.67
467	NASDAQ	SASR	Tue, Jun 23, 1998	21.33	21.33	20.50	21.17
466	NASDAQ	SASR	Mon, Jun 22, 1998	21.33	21.33	20.50	21.33
465	NASDAQ	SASR	Fri, Jun 19, 1998	20.67	20.92	20.67	20.92
464	NASDAQ	SASR	Thu, Jun 18, 1998	20.33	20.50	20.29	20.50
463	NASDAQ	SASR	Wed, Jun 17, 1998	20.67	20.67	20.42	20.67
462	NASDAQ	SASR	Tue, Jun 16, 1998	20.42	20.42	20.21	20.42
461	NASDAQ	SASR	Mon, Jun 15, 1998	20.75	20.77	20.67	20.67
460	NASDAQ	SASR	Fri, Jun 12, 1998	20.83	21.17	20.83	21.17
459	NASDAQ	SASR	Thu, Jun 11, 1998	20.25	20.83	20.25	20.83
458	NASDAQ	SASR	Wed, Jun 10, 1998	20.83	21.33	20.50	20.92
457	NASDAQ	SASR	Tue, Jun 9, 1998	20.63	20.83	20.63	20.83
456	NASDAQ	SASR	Mon, Jun 8, 1998	20.83	20.83	20.33	20.54
455	NASDAQ	SASR	Fri, Jun 5, 1998	20.75	20.75	20.33	20.33
454	NASDAQ	SASR	Thu, Jun 4, 1998	20.67	20.67	20.67	20.67
453	NASDAQ	SASR	Wed, Jun 3, 1998	20.83	20.83	20.67	20.67
452	NASDAQ	SASR	Tue, Jun 2, 1998	20.67	20.83	20.67	20.67
451	NASDAQ	SASR	Mon, Jun 1, 1998	20.83	20.83	20.17	20.42
450	NASDAQ	SASR	Thu, May 28, 1998	20.08	21.00	20.08	20.50
449	NASDAQ	SASR	Tue, May 26, 1998	21.00	21.00	20.08	20.08
448	NASDAQ	SASR	Fri, May 22, 1998	20.17	21.00	20.17	21.00
447	NASDAQ	SASR	Thu, May 21, 1998	20.08	20.63	20.08	20.63
446	NASDAQ	SASR	Wed, May 20, 1998	20.00	21.25	20.00	20.67
445	NASDAQ	SASR	Tue, May 19, 1998	20.00	20.67	20.00	20.67
444	NASDAQ	SASR	Mon, May 18, 1998	20.00	20.67	20.00	20.67
443	NASDAQ	SASR	Fri, May 15, 1998	20.00	21.00	20.00	20.08
442	NASDAQ	SASR	Thu, May 14, 1998	20.83	20.83	20.00	20.00
441	NASDAQ	SASR	Wed, May 13, 1998	20.83	20.83	20.83	20.83
440	NASDAQ	SASR	Tue, May 12, 1998	20.67	21.17	20.00	20.42
439	NASDAQ	SASR	Mon, May 11, 1998	21.33	21.33	20.67	21.33
438	NASDAQ	SASR	Fri, May 8, 1998	20.33	21.17	20.00	20.83
437	NASDAQ	SASR	Thu, May 7, 1998	20.58	20.58	20.29	20.50
436	NASDAQ	SASR	Wed, May 6, 1998	20.92	20.92	20.42	20.42
435	NASDAQ	SASR	Tue, May 5, 1998	21.08	21.08	20.17	20.17
434	NASDAQ	SASR	Mon, May 4, 1998	20.67	20.83	20.67	20.83
433	NASDAQ	SASR	Fri, May 1, 1998	21.08	21.08	20.83	21.08
432	NASDAQ	SASR	Thu, Apr 30, 1998	21.08	21.17	20.83	21.00
431	NASDAQ	SASR	Wed, Apr 29, 1998	21.08	21.50	21.08	21.17
430	NASDAQ	SASR	Tue, Apr 28, 1998	21.50	21.50	21.08	21.08
429	NASDAQ	SASR	Mon, Apr 27, 1998	21.33	21.50	20.83	20.83
428	NASDAQ	SASR	Fri, Apr 24, 1998	21.67	21.67	21.50	21.50
427	NASDAQ	SASR	Thu, Apr 23, 1998	21.50	22.00	21.17	21.67
426	NASDAQ	SASR	Wed, Apr 22, 1998	22.50	22.50	21.67	21.67
425	NASDAQ	SASR	Tue, Apr 21, 1998	22.67	23.00	21.83	22.67
424	NASDAQ	SASR	Mon, Apr 20, 1998	22.00	22.67	21.67	22.00
423	NASDAQ	SASR	Fri, Apr 17, 1998	21.33	22.33	21.33	22.33
422	NASDAQ	SASR	Thu, Apr 16, 1998	22.67	22.67	21.33	22.00
421	NASDAQ	SASR	Wed, Apr 15, 1998	21.67	22.67	21.33	22.00
420	NASDAQ	SASR	Tue, Apr 14, 1998	21.33	21.33	20.83	21.33
419	NASDAQ	SASR	Mon, Apr 13, 1998	20.83	21.33	20.50	20.50
418	NASDAQ	SASR	Thu, Apr 9, 1998	20.50	21.17	20.50	20.50
417	NASDAQ	SASR	Wed, Apr 8, 1998	21.50	21.50	20.67	20.67
416	NASDAQ	SASR	Tue, Apr 7, 1998	21.50	21.50	21.50	21.50
415	NASDAQ	SASR	Mon, Apr 6, 1998	21.00	21.33	21.00	21.33
414	NASDAQ	SASR	Fri, Apr 3, 1998	21.50	21.58	20.33	20.75
413	NASDAQ	SASR	Thu, Apr 2, 1998	21.75	21.75	21.17	21.58
412	NASDAQ	SASR	Wed, Apr 1, 1998	21.75	21.75	21.33	21.75
411	NASDAQ	SASR	Tue, Mar 31, 1998	21.42	21.75	21.33	21.75
410	NASDAQ	SASR	Mon, Mar 30, 1998	21.75	21.75	21.42	21.42
409	NASDAQ	SASR	Fri, Mar 27, 1998	22.00	22.00	21.42	21.42
408	NASDAQ	SASR	Thu, Mar 26, 1998	21.67	21.67	21.17	21.58
407	NASDAQ	SASR	Wed, Mar 25, 1998	20.50	21.50	20.50	21.42
406	NASDAQ	SASR	Tue, Mar 24, 1998	21.33	21.42	20.33	21.42
405	NASDAQ	SASR	Mon, Mar 23, 1998	20.33	21.33	20.33	21.25
404	NASDAQ	SASR	Fri, Mar 20, 1998	22.00	22.00	20.50	20.50
403	NASDAQ	SASR	Thu, Mar 19, 1998	22.67	22.67	21.50	22.00
402	NASDAQ	SASR	Wed, Mar 18, 1998	22.00	22.67	22.00	22.08
401	NASDAQ	SASR	Tue, Mar 17, 1998	22.50	22.67	21.67	22.67
400	NASDAQ	SASR	Mon, Mar 16, 1998	22.83	23.33	22.00	22.33
399	NASDAQ	SASR	Fri, Mar 13, 1998	23.00	23.17	22.87	23.17
398	NASDAQ	SASR	Thu, Mar 12, 1998	22.67	23.00	22.67	22.67
397	NASDAQ	SASR	Wed, Mar 11, 1998	23.00	23.00	22.67	22.87
396	NASDAQ	SASR	Tue, Mar 10, 1998	23.00	23.00	22.67	22.87
395	NASDAQ	SASR	Mon, Mar 9, 1998	23.50	23.50	22.83	22.83
394	NASDAQ	SASR	Fri, Mar 6, 1998	23.42	23.42	22.67	23.00
393	NASDAQ	SASR	Thu, Mar 5, 1998	22.83	23.67	22.83	23.00
392	NASDAQ	SASR	Wed, Mar 4, 1998	24.67	25.33	23.17	23.17
391	NASDAQ	SASR	Tue, Mar 3, 1998	23.33	24.67	22.33	24.67
390	NASDAQ	SASR	Mon, Mar 2, 1998	22.00	22.67	21.00	22.67
389	NASDAQ	SASR	Fri, Feb 27, 1998	20.92	21.67	20.17	21.67
388	NASDAQ	SASR	Thu, Feb 26, 1998	20.75	20.83	20.00	20.67
387	NASDAQ	SASR	Wed, Feb 25, 1998	20.00	20.67	19.33	20.00
386	NASDAQ	SASR	Tue, Feb 24, 1998	19.67	20.00	19.17	19.96
385	NASDAQ	SASR	Mon, Feb 23, 1998	19.33	19.67	19.00	19.33
384	NASDAQ	SASR	Fri, Feb 20, 1998	19.33	19.33	18.67	19.17
383	NASDAQ	SASR	Thu, Feb 19, 1998	18.75	18.75	18.75	18.75
382	NASDAQ	SASR	Wed, Feb 18, 1998	19.33	19.33	19.33	19.33
381	NASDAQ	SASR	Tue, Feb 17, 1998	18.67	19.33	18.67	19.33
380	NASDAQ	SASR	Fri, Feb 13, 1998	19.33	19.33	19.00	19.33
379	NASDAQ	SASR	Thu, Feb 12, 1998	19.33	19.42	19.00	19.33
378	NASDAQ	SASR	Wed, Feb 11, 1998	19.33	19.33	18.67	19.00
377	NASDAQ	SASR	Tue, Feb 10, 1998	18.92	19.33	18.92	19.08
376	NASDAQ	SASR	Mon, Feb 9, 1998	18.50	18.92	18.33	18.92
375	NASDAQ	SASR	Fri, Feb 6, 1998	18.33	18.50	18.33	18.46
374	NASDAQ	SASR	Thu, Feb 5, 1998	18.17	18.33	18.08	18.33
373	NASDAQ	SASR	Wed, Feb 4, 1998	18.00	18.25	17.92	18.17
372	NASDAQ	SASR	Tue, Feb 3, 1998	18.50	18.50	18.00	18.50
371	NASDAQ	SASR	Mon, Feb 2, 1998	18.25	18.33	18.00	18.33
370	NASDAQ	SASR	Fri, Jan 30, 1998	18.00	18.33	17.67	18.33
369	NASDAQ	SASR	Thu, Jan 29, 1998	17.33	18.00	17.33	18.00
368	NASDAQ	SASR	Wed, Jan 28, 1998	17.17	17.33	17.17	17.33
367	NASDAQ	SASR	Mon, Jan 26, 1998	16.92	17.00	16.92	17.00
366	NASDAQ	SASR	Fri, Jan 23, 1998	16.86	16.86	16.86	16.86
365	NASDAQ	SASR	Thu, Jan 22, 1998	16.67	17.17	16.67	16.92
364	NASDAQ	SASR	Wed, Jan 21, 1998	17.00	17.17	16.67	17.17
363	NASDAQ	SASR	Tue, Jan 20, 1998	16.92	17.00	16.67	16.92
362	NASDAQ	SASR	Fri, Jan 16, 1998	17.33	17.33	17.08	17.08
361	NASDAQ	SASR	Thu, Jan 15, 1998	16.67	17.25	16.67	17.25
360	NASDAQ	SASR	Wed, Jan 14, 1998	16.75	16.75	16.75	16.75
359	NASDAQ	SASR	Tue, Jan 13, 1998	17.17	17.17	17.17	17.17
358	NASDAQ	SASR	Mon, Jan 12, 1998	17.00	17.00	16.75	16.75
357	NASDAQ	SASR	Fri, Jan 9, 1998	16.83	17.33	16.83	17.33
356	NASDAQ	SASR	Thu, Jan 8, 1998	16.67	17.17	16.67	17.17
355	NASDAQ	SASR	Wed, Jan 7, 1998	17.00	17.00	16.67	17.00
354	NASDAQ	SASR	Tue, Jan 6, 1998	17.00	17.00	16.67	16.67
353	NASDAQ	SASR	Mon, Jan 5, 1998	16.79	17.00	16.75	17.00
352	NASDAQ	SASR	Wed, Dec 31, 1997	16.67	16.67	16.67	16.67
351	NASDAQ	SASR	Tue, Dec 30, 1997	16.67	16.67	16.08	16.67
350	NASDAQ	SASR	Mon, Dec 29, 1997	16.71	16.71	16.71	16.71
349	NASDAQ	SASR	Fri, Dec 26, 1997	16.42	16.42	16.42	16.42
348	NASDAQ	SASR	Tue, Dec 23, 1997	16.13	16.29	16.08	16.21
347	NASDAQ	SASR	Fri, Dec 19, 1997	16.00	16.17	16.00	16.17
346	NASDAQ	SASR	Thu, Dec 18, 1997	16.33	16.50	16.08	16.50
345	NASDAQ	SASR	Wed, Dec 17, 1997	16.25	16.58	16.25	16.58
344	NASDAQ	SASR	Tue, Dec 16, 1997	16.67	16.67	16.67	16.67
343	NASDAQ	SASR	Fri, Dec 12, 1997	16.25	16.67	16.25	16.67
342	NASDAQ	SASR	Thu, Dec 11, 1997	16.25	16.67	16.25	16.50
341	NASDAQ	SASR	Wed, Dec 10, 1997	16.67	16.67	16.33	16.33
340	NASDAQ	SASR	Mon, Dec 8, 1997	16.50	16.67	16.50	16.67
339	NASDAQ	SASR	Fri, Dec 5, 1997	16.50	16.50	16.33	16.33
338	NASDAQ	SASR	Thu, Dec 4, 1997	16.50	16.67	16.50	16.50
337	NASDAQ	SASR	Wed, Dec 3, 1997	16.00	16.50	15.92	16.50
336	NASDAQ	SASR	Mon, Dec 1, 1997	15.92	15.92	15.92	15.92
335	NASDAQ	SASR	Fri, Nov 28, 1997	16.46	16.46	15.92	15.92
334	NASDAQ	SASR	Wed, Nov 26, 1997	16.46	16.46	16.13	16.46
333	NASDAQ	SASR	Tue, Nov 25, 1997	16.29	16.46	16.29	16.46
332	NASDAQ	SASR	Mon, Nov 24, 1997	16.00	16.00	16.00	16.00
331	NASDAQ	SASR	Fri, Nov 21, 1997	16.17	16.17	16.00	16.04
330	NASDAQ	SASR	Wed, Nov 19, 1997	16.08	16.42	16.08	16.42
329	NASDAQ	SASR	Tue, Nov 18, 1997	16.17	16.17	16.17	16.17
328	NASDAQ	SASR	Mon, Nov 17, 1997	16.17	16.17	16.17	16.17
327	NASDAQ	SASR	Fri, Nov 14, 1997	16.08	16.17	16.00	16.00
326	NASDAQ	SASR	Thu, Nov 13, 1997	16.00	16.17	15.92	16.17
325	NASDAQ	SASR	Wed, Nov 12, 1997	15.58	15.58	15.58	15.58
324	NASDAQ	SASR	Tue, Nov 11, 1997	16.25	16.25	15.58	16.17
323	NASDAQ	SASR	Mon, Nov 10, 1997	15.67	15.67	15.67	15.67
322	NASDAQ	SASR	Fri, Nov 7, 1997	15.58	15.58	15.54	15.54
321	NASDAQ	SASR	Thu, Nov 6, 1997	16.17	16.17	16.17	16.17
320	NASDAQ	SASR	Wed, Nov 5, 1997	16.17	16.17	15.67	16.00
319	NASDAQ	SASR	Tue, Nov 4, 1997	16.00	16.00	15.71	15.71
318	NASDAQ	SASR	Mon, Nov 3, 1997	15.42	16.00	15.42	16.00
317	NASDAQ	SASR	Thu, Oct 30, 1997	16.00	16.00	15.42	15.42
316	NASDAQ	SASR	Wed, Oct 29, 1997	16.00	16.00	15.50	16.00
315	NASDAQ	SASR	Tue, Oct 28, 1997	15.33	15.67	15.33	15.33
314	NASDAQ	SASR	Mon, Oct 27, 1997	16.38	16.38	15.33	15.33
313	NASDAQ	SASR	Fri, Oct 24, 1997	16.38	16.38	16.00	16.38
312	NASDAQ	SASR	Thu, Oct 23, 1997	16.00	16.38	16.00	16.38
311	NASDAQ	SASR	Wed, Oct 22, 1997	15.67	16.33	15.67	16.25
310	NASDAQ	SASR	Tue, Oct 21, 1997	15.83	16.17	15.67	16.17
309	NASDAQ	SASR	Mon, Oct 20, 1997	15.79	15.83	15.79	15.83
308	NASDAQ	SASR	Fri, Oct 17, 1997	15.42	15.83	15.42	15.67
307	NASDAQ	SASR	Thu, Oct 16, 1997	15.38	15.67	15.38	15.38
306	NASDAQ	SASR	Wed, Oct 15, 1997	15.58	15.67	15.58	15.67
305	NASDAQ	SASR	Tue, Oct 14, 1997	15.33	15.33	15.00	15.00
304	NASDAQ	SASR	Mon, Oct 13, 1997	15.50	15.50	14.92	15.25
303	NASDAQ	SASR	Fri, Oct 10, 1997	15.00	15.00	14.92	14.92
302	NASDAQ	SASR	Thu, Oct 9, 1997	15.42	15.42	15.42	15.42
301	NASDAQ	SASR	Wed, Oct 8, 1997	15.25	15.25	15.25	15.25
300	NASDAQ	SASR	Tue, Oct 7, 1997	15.25	15.25	15.25	15.25
299	NASDAQ	SASR	Mon, Oct 6, 1997	15.00	15.25	14.67	14.67
298	NASDAQ	SASR	Fri, Oct 3, 1997	15.00	15.00	14.50	14.67
297	NASDAQ	SASR	Thu, Oct 2, 1997	14.50	15.00	14.50	15.00
296	NASDAQ	SASR	Wed, Oct 1, 1997	14.42	14.83	14.42	14.83
295	NASDAQ	SASR	Tue, Sep 30, 1997	14.83	14.83	14.42	14.67
294	NASDAQ	SASR	Mon, Sep 29, 1997	14.33	14.83	14.33	14.83
293	NASDAQ	SASR	Fri, Sep 26, 1997	14.67	14.67	14.25	14.42
292	NASDAQ	SASR	Thu, Sep 25, 1997	14.17	14.67	14.17	14.67
291	NASDAQ	SASR	Wed, Sep 24, 1997	14.00	14.50	14.00	14.17
290	NASDAQ	SASR	Tue, Sep 23, 1997	13.83	14.25	13.83	14.00
289	NASDAQ	SASR	Mon, Sep 22, 1997	14.17	14.33	13.75	14.33
288	NASDAQ	SASR	Fri, Sep 19, 1997	13.75	14.17	13.75	14.08
287	NASDAQ	SASR	Wed, Sep 17, 1997	13.75	14.08	13.50	14.08
286	NASDAQ	SASR	Tue, Sep 16, 1997	13.75	13.75	13.75	13.75
285	NASDAQ	SASR	Mon, Sep 15, 1997	14.00	14.00	13.46	13.50
284	NASDAQ	SASR	Fri, Sep 12, 1997	13.46	13.75	13.46	13.75
283	NASDAQ	SASR	Thu, Sep 11, 1997	14.00	14.00	14.00	14.00
282	NASDAQ	SASR	Wed, Sep 10, 1997	13.42	13.92	13.42	13.75
281	NASDAQ	SASR	Tue, Sep 9, 1997	13.42	13.54	13.42	13.54
280	NASDAQ	SASR	Mon, Sep 8, 1997	13.92	13.92	13.58	13.58
279	NASDAQ	SASR	Fri, Sep 5, 1997	13.92	13.92	13.92	13.92
278	NASDAQ	SASR	Thu, Sep 4, 1997	13.33	13.67	13.33	13.67
277	NASDAQ	SASR	Wed, Sep 3, 1997	13.67	13.83	13.33	13.50
276	NASDAQ	SASR	Tue, Sep 2, 1997	13.42	13.58	13.17	13.58
275	NASDAQ	SASR	Fri, Aug 29, 1997	13.08	13.42	13.08	13.42
274	NASDAQ	SASR	Thu, Aug 28, 1997	13.25	13.25	13.25	13.25
273	NASDAQ	SASR	Tue, Aug 26, 1997	12.92	13.25	12.92	13.13
272	NASDAQ	SASR	Mon, Aug 25, 1997	12.92	13.08	12.67	13.08
271	NASDAQ	SASR	Fri, Aug 22, 1997	12.83	12.83	12.58	12.67
270	NASDAQ	SASR	Thu, Aug 21, 1997	12.42	12.42	12.42	12.42
269	NASDAQ	SASR	Wed, Aug 20, 1997	12.42	12.42	12.42	12.42
268	NASDAQ	SASR	Tue, Aug 19, 1997	12.42	12.83	12.42	12.83
267	NASDAQ	SASR	Mon, Aug 18, 1997	12.83	12.83	12.67	12.67
266	NASDAQ	SASR	Fri, Aug 15, 1997	12.42	12.83	12.42	12.42
265	NASDAQ	SASR	Thu, Aug 14, 1997	12.67	12.83	12.67	12.67
264	NASDAQ	SASR	Wed, Aug 13, 1997	12.58	12.83	12.42	12.42
263	NASDAQ	SASR	Tue, Aug 12, 1997	12.96	12.96	12.67	12.67
262	NASDAQ	SASR	Mon, Aug 11, 1997	12.96	12.96	12.96	12.96
261	NASDAQ	SASR	Fri, Aug 8, 1997	12.42	12.42	12.42	12.42
260	NASDAQ	SASR	Thu, Aug 7, 1997	12.96	12.96	12.96	12.96
259	NASDAQ	SASR	Wed, Aug 6, 1997	12.42	12.96	12.42	12.96
258	NASDAQ	SASR	Tue, Aug 5, 1997	12.83	12.83	12.67	12.83
257	NASDAQ	SASR	Mon, Aug 4, 1997	12.33	12.83	12.33	12.83
256	NASDAQ	SASR	Fri, Aug 1, 1997	12.54	12.83	12.33	12.83
255	NASDAQ	SASR	Thu, Jul 31, 1997	12.00	12.25	12.00	12.25
254	NASDAQ	SASR	Wed, Jul 30, 1997	12.54	12.54	12.00	12.54
253	NASDAQ	SASR	Tue, Jul 29, 1997	12.42	12.54	12.21	12.33
252	NASDAQ	SASR	Mon, Jul 28, 1997	12.50	12.50	12.13	12.21
251	NASDAQ	SASR	Thu, Jul 24, 1997	12.58	12.58	12.33	12.33
250	NASDAQ	SASR	Wed, Jul 23, 1997	12.50	12.58	12.00	12.58
249	NASDAQ	SASR	Tue, Jul 22, 1997	12.54	12.58	11.96	12.29
248	NASDAQ	SASR	Mon, Jul 21, 1997	12.08	12.08	11.92	11.92
247	NASDAQ	SASR	Fri, Jul 18, 1997	11.92	11.92	11.92	11.92
246	NASDAQ	SASR	Thu, Jul 17, 1997	11.92	12.17	11.92	12.17
245	NASDAQ	SASR	Wed, Jul 16, 1997	12.00	12.54	12.00	12.54
244	NASDAQ	SASR	Tue, Jul 15, 1997	12.50	12.50	12.50	12.50
243	NASDAQ	SASR	Mon, Jul 14, 1997	12.50	12.50	11.92	12.17
242	NASDAQ	SASR	Fri, Jul 11, 1997	12.50	12.50	11.92	11.92
241	NASDAQ	SASR	Thu, Jul 10, 1997	11.92	11.92	11.92	11.92
240	NASDAQ	SASR	Wed, Jul 9, 1997	12.50	12.50	12.25	12.33
239	NASDAQ	SASR	Tue, Jul 8, 1997	11.92	12.21	11.92	12.17
238	NASDAQ	SASR	Mon, Jul 7, 1997	11.92	12.46	11.92	12.46
237	NASDAQ	SASR	Thu, Jul 3, 1997	12.46	12.46	12.46	12.46
236	NASDAQ	SASR	Wed, Jul 2, 1997	12.17	12.46	12.00	12.00
235	NASDAQ	SASR	Tue, Jul 1, 1997	12.42	12.42	11.83	12.25
234	NASDAQ	SASR	Mon, Jun 30, 1997	11.83	12.42	11.83	12.42
233	NASDAQ	SASR	Fri, Jun 27, 1997	12.42	12.42	11.83	11.83
232	NASDAQ	SASR	Thu, Jun 26, 1997	12.29	12.42	11.83	12.42
231	NASDAQ	SASR	Wed, Jun 25, 1997	12.21	12.29	11.83	12.29
230	NASDAQ	SASR	Tue, Jun 24, 1997	12.21	12.21	11.67	12.00
229	NASDAQ	SASR	Mon, Jun 23, 1997	11.92	12.17	11.50	12.17
228	NASDAQ	SASR	Fri, Jun 20, 1997	11.83	11.83	11.83	11.83
227	NASDAQ	SASR	Thu, Jun 19, 1997	11.83	11.83	11.50	11.83
226	NASDAQ	SASR	Tue, Jun 17, 1997	11.83	11.83	11.42	11.67
225	NASDAQ	SASR	Mon, Jun 16, 1997	11.88	11.88	11.67	11.67
224	NASDAQ	SASR	Fri, Jun 13, 1997	11.42	11.88	11.42	11.88
223	NASDAQ	SASR	Thu, Jun 12, 1997	11.83	11.83	11.42	11.42
222	NASDAQ	SASR	Wed, Jun 11, 1997	11.83	11.83	11.67	11.67
221	NASDAQ	SASR	Tue, Jun 10, 1997	11.58	11.58	11.58	11.58
220	NASDAQ	SASR	Mon, Jun 9, 1997	11.83	11.83	11.42	11.50
219	NASDAQ	SASR	Fri, Jun 6, 1997	11.42	11.83	11.42	11.83
218	NASDAQ	SASR	Thu, Jun 5, 1997	11.33	11.92	11.33	11.50
217	NASDAQ	SASR	Wed, Jun 4, 1997	11.92	11.92	11.92	11.92
216	NASDAQ	SASR	Tue, Jun 3, 1997	11.67	11.92	11.50	11.67
215	NASDAQ	SASR	Mon, Jun 2, 1997	11.67	11.67	11.67	11.67
214	NASDAQ	SASR	Thu, May 29, 1997	11.33	11.33	11.33	11.33
213	NASDAQ	SASR	Wed, May 28, 1997	11.42	11.67	11.42	11.67
212	NASDAQ	SASR	Tue, May 27, 1997	11.67	11.67	11.33	11.33
211	NASDAQ	SASR	Fri, May 23, 1997	11.67	11.67	11.42	11.67
210	NASDAQ	SASR	Thu, May 22, 1997	11.33	11.75	11.33	11.42
209	NASDAQ	SASR	Wed, May 21, 1997	11.83	11.83	11.50	11.50
208	NASDAQ	SASR	Tue, May 20, 1997	11.67	11.67	11.33	11.33
207	NASDAQ	SASR	Thu, May 15, 1997	11.42	11.42	11.42	11.42
206	NASDAQ	SASR	Wed, May 14, 1997	11.75	11.83	11.67	11.67
205	NASDAQ	SASR	Tue, May 13, 1997	11.83	11.83	11.33	11.33
204	NASDAQ	SASR	Mon, May 12, 1997	11.83	11.83	11.38	11.83
203	NASDAQ	SASR	Fri, May 9, 1997	11.38	11.38	11.38	11.38
202	NASDAQ	SASR	Wed, May 7, 1997	12.08	12.08	11.67	11.67
201	NASDAQ	SASR	Tue, May 6, 1997	12.08	12.08	11.67	11.67
200	NASDAQ	SASR	Fri, May 2, 1997	11.75	11.75	11.63	11.63
199	NASDAQ	SASR	Thu, May 1, 1997	11.58	11.83	11.58	11.83
198	NASDAQ	SASR	Wed, Apr 30, 1997	12.17	12.17	11.58	12.17
197	NASDAQ	SASR	Mon, Apr 28, 1997	11.58	12.00	11.58	11.58
196	NASDAQ	SASR	Fri, Apr 25, 1997	12.17	12.17	11.67	11.67
195	NASDAQ	SASR	Wed, Apr 23, 1997	11.58	12.04	11.58	11.58
194	NASDAQ	SASR	Tue, Apr 22, 1997	12.17	12.17	12.00	12.00
193	NASDAQ	SASR	Mon, Apr 21, 1997	11.58	11.67	11.58	11.67
192	NASDAQ	SASR	Wed, Apr 16, 1997	11.50	12.00	11.50	11.75
191	NASDAQ	SASR	Tue, Apr 15, 1997	11.75	11.83	11.75	11.83
190	NASDAQ	SASR	Mon, Apr 14, 1997	11.25	11.25	11.25	11.25
189	NASDAQ	SASR	Fri, Apr 11, 1997	11.83	11.83	11.25	11.25
188	NASDAQ	SASR	Thu, Apr 10, 1997	11.25	11.83	11.25	11.83
187	NASDAQ	SASR	Wed, Apr 9, 1997	11.25	11.83	11.25	11.25
186	NASDAQ	SASR	Tue, Apr 8, 1997	11.83	11.83	11.83	11.83
185	NASDAQ	SASR	Mon, Apr 7, 1997	11.83	11.83	11.83	11.83
184	NASDAQ	SASR	Thu, Apr 3, 1997	11.83	11.83	11.25	11.29
183	NASDAQ	SASR	Wed, Apr 2, 1997	11.75	11.83	11.42	11.42
182	NASDAQ	SASR	Tue, Apr 1, 1997	11.33	11.42	11.33	11.33
181	NASDAQ	SASR	Mon, Mar 31, 1997	11.42	11.42	11.42	11.42
180	NASDAQ	SASR	Thu, Mar 27, 1997	11.42	11.67	11.42	11.50
179	NASDAQ	SASR	Wed, Mar 26, 1997	11.92	11.92	11.92	11.92
178	NASDAQ	SASR	Tue, Mar 25, 1997	11.92	11.92	11.92	11.92
177	NASDAQ	SASR	Mon, Mar 24, 1997	11.42	11.92	11.42	11.92
176	NASDAQ	SASR	Fri, Mar 21, 1997	11.92	11.92	11.42	11.92
175	NASDAQ	SASR	Thu, Mar 20, 1997	11.67	11.67	11.67	11.67
174	NASDAQ	SASR	Wed, Mar 19, 1997	11.92	11.92	11.42	11.42
173	NASDAQ	SASR	Tue, Mar 18, 1997	11.33	11.92	11.33	11.92
172	NASDAQ	SASR	Mon, Mar 17, 1997	11.33	11.75	11.33	11.58
171	NASDAQ	SASR	Fri, Mar 14, 1997	11.33	11.33	11.33	11.33
170	NASDAQ	SASR	Thu, Mar 13, 1997	11.50	11.50	11.50	11.50
169	NASDAQ	SASR	Wed, Mar 12, 1997	11.33	11.33	11.33	11.33
168	NASDAQ	SASR	Tue, Mar 11, 1997	11.33	11.33	11.33	11.33
167	NASDAQ	SASR	Thu, Mar 6, 1997	11.67	11.67	11.67	11.67
166	NASDAQ	SASR	Wed, Mar 5, 1997	11.33	11.33	11.33	11.33
165	NASDAQ	SASR	Tue, Mar 4, 1997	11.83	11.83	11.83	11.83
164	NASDAQ	SASR	Mon, Mar 3, 1997	11.83	11.83	11.42	11.46
163	NASDAQ	SASR	Fri, Feb 28, 1997	11.83	11.83	11.50	11.50
162	NASDAQ	SASR	Thu, Feb 27, 1997	11.33	11.33	11.33	11.33
161	NASDAQ	SASR	Wed, Feb 26, 1997	11.42	11.42	11.42	11.42
160	NASDAQ	SASR	Tue, Feb 25, 1997	11.25	11.58	11.17	11.25
159	NASDAQ	SASR	Mon, Feb 24, 1997	11.33	11.50	11.13	11.50
158	NASDAQ	SASR	Fri, Feb 21, 1997	11.13	11.13	11.13	11.13
157	NASDAQ	SASR	Thu, Feb 20, 1997	11.17	11.17	11.00	11.00
156	NASDAQ	SASR	Wed, Feb 19, 1997	11.00	11.17	10.92	11.17
155	NASDAQ	SASR	Tue, Feb 18, 1997	10.75	11.17	10.75	11.17
154	NASDAQ	SASR	Fri, Feb 14, 1997	11.17	11.17	11.00	11.00
153	NASDAQ	SASR	Thu, Feb 13, 1997	11.17	11.17	11.17	11.17
152	NASDAQ	SASR	Wed, Feb 12, 1997	11.17	11.17	10.67	10.67
151	NASDAQ	SASR	Tue, Feb 11, 1997	11.00	11.08	10.67	11.08
150	NASDAQ	SASR	Mon, Feb 10, 1997	11.00	11.00	11.00	11.00
149	NASDAQ	SASR	Fri, Feb 7, 1997	11.00	11.00	11.00	11.00
148	NASDAQ	SASR	Thu, Feb 6, 1997	10.50	10.83	10.50	10.83
147	NASDAQ	SASR	Tue, Feb 4, 1997	11.08	11.08	10.67	10.67
146	NASDAQ	SASR	Mon, Feb 3, 1997	11.08	11.08	10.50	11.00
145	NASDAQ	SASR	Fri, Jan 31, 1997	11.00	11.08	10.83	11.08
144	NASDAQ	SASR	Thu, Jan 30, 1997	11.00	11.08	10.50	10.83
143	NASDAQ	SASR	Wed, Jan 29, 1997	10.83	10.83	10.42	10.50
142	NASDAQ	SASR	Tue, Jan 28, 1997	10.83	10.83	10.67	10.67
141	NASDAQ	SASR	Mon, Jan 27, 1997	10.33	10.33	10.17	10.17
140	NASDAQ	SASR	Fri, Jan 24, 1997	10.83	10.83	10.17	10.63
139	NASDAQ	SASR	Thu, Jan 23, 1997	10.17	10.83	10.17	10.67
138	NASDAQ	SASR	Wed, Jan 22, 1997	10.17	10.17	10.17	10.17
137	NASDAQ	SASR	Tue, Jan 21, 1997	10.75	10.83	10.17	10.67
136	NASDAQ	SASR	Mon, Jan 20, 1997	10.83	10.83	10.08	10.08
135	NASDAQ	SASR	Fri, Jan 17, 1997	10.83	10.83	10.33	10.83
134	NASDAQ	SASR	Thu, Jan 16, 1997	10.33	10.83	10.33	10.83
133	NASDAQ	SASR	Wed, Jan 15, 1997	10.83	10.83	10.17	10.33
132	NASDAQ	SASR	Tue, Jan 14, 1997	10.83	10.83	10.25	10.67
131	NASDAQ	SASR	Mon, Jan 13, 1997	10.25	10.25	10.25	10.25
130	NASDAQ	SASR	Fri, Jan 10, 1997	10.17	10.21	10.17	10.21
129	NASDAQ	SASR	Thu, Jan 9, 1997	10.67	10.83	10.17	10.50
128	NASDAQ	SASR	Tue, Jan 7, 1997	10.50	10.92	10.42	10.42
127	NASDAQ	SASR	Mon, Jan 6, 1997	11.00	11.08	10.83	10.83
126	NASDAQ	SASR	Fri, Jan 3, 1997	11.08	11.08	10.42	10.42
125	NASDAQ	SASR	Thu, Jan 2, 1997	10.67	11.08	10.42	11.00
124	NASDAQ	SASR	Tue, Dec 31, 1996	10.42	10.67	10.42	10.67
123	NASDAQ	SASR	Mon, Dec 30, 1996	10.46	10.92	10.42	10.42
122	NASDAQ	SASR	Thu, Dec 26, 1996	11.08	11.08	10.42	10.42
121	NASDAQ	SASR	Mon, Dec 23, 1996	11.00	11.00	10.42	10.42
120	NASDAQ	SASR	Fri, Dec 20, 1996	10.42	11.08	10.42	10.42
119	NASDAQ	SASR	Thu, Dec 19, 1996	10.42	11.00	10.42	10.67
118	NASDAQ	SASR	Wed, Dec 18, 1996	11.08	11.08	11.08	11.08
117	NASDAQ	SASR	Mon, Dec 16, 1996	10.50	10.67	10.50	10.67
116	NASDAQ	SASR	Fri, Dec 13, 1996	10.50	10.50	10.50	10.50
115	NASDAQ	SASR	Wed, Dec 11, 1996	10.58	10.58	10.58	10.58
114	NASDAQ	SASR	Tue, Dec 10, 1996	10.58	10.58	10.58	10.58
113	NASDAQ	SASR	Mon, Dec 9, 1996	10.67	11.17	10.67	11.00
112	NASDAQ	SASR	Fri, Dec 6, 1996	10.67	11.25	10.67	11.25
111	NASDAQ	SASR	Thu, Dec 5, 1996	11.23	11.23	10.75	10.75
110	NASDAQ	SASR	Wed, Dec 4, 1996	10.75	11.33	10.75	11.00
109	NASDAQ	SASR	Tue, Dec 3, 1996	10.75	10.75	10.75	10.75
108	NASDAQ	SASR	Mon, Dec 2, 1996	10.75	11.33	10.75	11.33
107	NASDAQ	SASR	Wed, Nov 27, 1996	11.00	11.00	11.00	11.00
106	NASDAQ	SASR	Tue, Nov 26, 1996	11.33	11.33	11.08	11.08
105	NASDAQ	SASR	Mon, Nov 25, 1996	10.75	10.75	10.75	10.75
104	NASDAQ	SASR	Fri, Nov 22, 1996	10.75	10.75	10.75	10.75
103	NASDAQ	SASR	Thu, Nov 21, 1996	11.33	11.33	10.75	10.75
102	NASDAQ	SASR	Wed, Nov 20, 1996	10.75	11.33	10.75	11.33
101	NASDAQ	SASR	Tue, Nov 19, 1996	10.75	11.33	10.75	10.75
100	NASDAQ	SASR	Mon, Nov 18, 1996	11.08	11.33	10.75	10.75
99	NASDAQ	SASR	Fri, Nov 15, 1996	11.00	11.00	10.75	10.75
98	NASDAQ	SASR	Tue, Nov 12, 1996	11.13	11.13	11.13	11.13
97	NASDAQ	SASR	Fri, Nov 8, 1996	11.17	11.17	10.81	10.81
96	NASDAQ	SASR	Wed, Nov 6, 1996	10.67	11.33	10.67	11.33
95	NASDAQ	SASR	Tue, Nov 5, 1996	10.67	10.67	10.67	10.67
94	NASDAQ	SASR	Mon, Nov 4, 1996	10.67	11.17	10.67	10.83
93	NASDAQ	SASR	Fri, Nov 1, 1996	11.33	11.33	10.58	11.33
92	NASDAQ	SASR	Fri, Oct 25, 1996	10.58	11.42	10.58	11.42
91	NASDAQ	SASR	Thu, Oct 24, 1996	10.58	11.33	10.58	10.83
90	NASDAQ	SASR	Wed, Oct 23, 1996	11.17	11.17	10.58	10.58
89	NASDAQ	SASR	Mon, Oct 21, 1996	10.75	11.42	10.58	11.42
88	NASDAQ	SASR	Fri, Oct 18, 1996	11.25	11.25	11.25	11.25
87	NASDAQ	SASR	Thu, Oct 17, 1996	11.58	11.58	11.58	11.58
86	NASDAQ	SASR	Tue, Oct 15, 1996	11.58	11.58	10.75	11.31
85	NASDAQ	SASR	Mon, Oct 14, 1996	10.75	10.75	10.75	10.75
84	NASDAQ	SASR	Fri, Oct 11, 1996	11.58	11.58	10.75	11.42
83	NASDAQ	SASR	Thu, Oct 10, 1996	10.75	10.75	10.75	10.75
82	NASDAQ	SASR	Wed, Oct 9, 1996	10.83	10.83	10.75	10.75
81	NASDAQ	SASR	Tue, Oct 8, 1996	10.83	10.83	10.83	10.83
80	NASDAQ	SASR	Fri, Oct 4, 1996	11.50	11.50	11.50	11.50
79	NASDAQ	SASR	Thu, Oct 3, 1996	10.92	10.92	10.92	10.92
78	NASDAQ	SASR	Wed, Oct 2, 1996	11.00	11.58	11.00	11.58
77	NASDAQ	SASR	Tue, Oct 1, 1996	11.00	11.00	11.00	11.00
76	NASDAQ	SASR	Mon, Sep 30, 1996	11.67	11.67	11.67	11.67
75	NASDAQ	SASR	Fri, Sep 27, 1996	11.67	11.67	11.00	11.67
74	NASDAQ	SASR	Thu, Sep 26, 1996	12.08	12.08	11.33	11.33
73	NASDAQ	SASR	Tue, Sep 24, 1996	11.58	12.33	11.58	11.58
72	NASDAQ	SASR	Mon, Sep 23, 1996	11.58	12.00	11.58	12.00
71	NASDAQ	SASR	Fri, Sep 20, 1996	11.58	12.33	11.58	12.00
70	NASDAQ	SASR	Thu, Sep 19, 1996	12.33	12.33	11.58	11.58
69	NASDAQ	SASR	Tue, Sep 17, 1996	12.33	12.33	12.17	12.17
68	NASDAQ	SASR	Mon, Sep 16, 1996	11.58	12.33	11.58	12.33
67	NASDAQ	SASR	Fri, Sep 13, 1996	12.33	12.33	12.33	12.33
66	NASDAQ	SASR	Thu, Sep 12, 1996	11.58	11.58	11.58	11.58
65	NASDAQ	SASR	Tue, Sep 10, 1996	11.58	11.83	11.58	11.83
64	NASDAQ	SASR	Mon, Sep 9, 1996	11.50	12.25	11.50	12.00
63	NASDAQ	SASR	Fri, Sep 6, 1996	11.50	11.50	11.50	11.50
62	NASDAQ	SASR	Wed, Sep 4, 1996	11.67	11.67	11.67	11.67
61	NASDAQ	SASR	Tue, Sep 3, 1996	11.67	11.67	11.67	11.67
60	NASDAQ	SASR	Thu, Aug 29, 1996	11.83	11.83	11.83	11.83
59	NASDAQ	SASR	Mon, Aug 26, 1996	11.67	12.25	11.67	12.25
58	NASDAQ	SASR	Wed, Aug 21, 1996	12.33	12.33	11.75	11.75
57	NASDAQ	SASR	Wed, Aug 14, 1996	12.21	12.21	11.83	11.83
56	NASDAQ	SASR	Tue, Aug 13, 1996	12.25	12.25	12.25	12.25
55	NASDAQ	SASR	Mon, Aug 12, 1996	12.00	12.33	12.00	12.33
54	NASDAQ	SASR	Fri, Aug 9, 1996	11.83	11.83	11.83	11.83
53	NASDAQ	SASR	Thu, Aug 8, 1996	12.25	12.25	11.83	11.83
52	NASDAQ	SASR	Wed, Aug 7, 1996	12.50	12.50	12.50	12.50
51	NASDAQ	SASR	Tue, Aug 6, 1996	11.83	11.83	11.83	11.83
50	NASDAQ	SASR	Fri, Aug 2, 1996	11.67	11.83	11.67	11.83
49	NASDAQ	SASR	Thu, Aug 1, 1996	12.50	12.50	12.00	12.25
48	NASDAQ	SASR	Tue, Jul 30, 1996	11.67	11.67	11.67	11.67
47	NASDAQ	SASR	Fri, Jul 26, 1996	12.50	12.50	12.50	12.50
46	NASDAQ	SASR	Thu, Jul 25, 1996	12.50	12.50	12.33	12.33
45	NASDAQ	SASR	Wed, Jul 24, 1996	12.50	12.50	12.50	12.50
44	NASDAQ	SASR	Tue, Jul 23, 1996	12.33	12.33	12.17	12.33
43	NASDAQ	SASR	Mon, Jul 22, 1996	12.00	12.00	12.00	12.00
42	NASDAQ	SASR	Thu, Jul 18, 1996	12.33	12.33	12.17	12.17
41	NASDAQ	SASR	Wed, Jul 17, 1996	12.33	12.33	12.04	12.33
40	NASDAQ	SASR	Tue, Jul 16, 1996	12.17	12.33	12.00	12.25
39	NASDAQ	SASR	Mon, Jul 15, 1996	12.42	12.42	12.17	12.17
38	NASDAQ	SASR	Fri, Jul 12, 1996	12.17	12.21	12.17	12.21
37	NASDAQ	SASR	Thu, Jul 11, 1996	12.17	12.17	12.17	12.17
36	NASDAQ	SASR	Wed, Jul 10, 1996	12.33	13.00	12.33	12.83
35	NASDAQ	SASR	Mon, Jul 8, 1996	13.17	13.17	13.17	13.17
34	NASDAQ	SASR	Mon, Jul 1, 1996	13.17	13.17	12.33	13.17
33	NASDAQ	SASR	Fri, Jun 28, 1996	13.00	13.17	12.83	13.17
32	NASDAQ	SASR	Wed, Jun 26, 1996	13.17	13.17	12.67	12.67
31	NASDAQ	SASR	Thu, Jun 20, 1996	13.00	13.00	12.83	12.83
30	NASDAQ	SASR	Wed, Jun 19, 1996	12.83	12.83	12.83	12.83
29	NASDAQ	SASR	Fri, Jun 14, 1996	13.58	13.58	12.81	12.88
28	NASDAQ	SASR	Mon, Jun 10, 1996	12.83	12.83	12.83	12.83
27	NASDAQ	SASR	Thu, Jun 6, 1996	12.92	13.67	12.88	13.67
26	NASDAQ	SASR	Wed, Jun 5, 1996	13.67	13.67	13.67	13.67
25	NASDAQ	SASR	Tue, Jun 4, 1996	12.83	12.83	12.83	12.83
24	NASDAQ	SASR	Mon, Jun 3, 1996	13.08	13.08	13.08	13.08
23	NASDAQ	SASR	Thu, May 30, 1996	13.33	13.33	12.83	12.83
22	NASDAQ	SASR	Wed, May 29, 1996	13.00	13.33	13.00	13.33
21	NASDAQ	SASR	Tue, May 28, 1996	13.67	13.67	13.67	13.67
20	NASDAQ	SASR	Fri, May 24, 1996	13.58	13.58	13.58	13.58
19	NASDAQ	SASR	Thu, May 23, 1996	13.58	13.58	13.58	13.58
18	NASDAQ	SASR	Tue, May 21, 1996	13.00	13.58	13.00	13.58
17	NASDAQ	SASR	Mon, May 20, 1996	13.00	13.58	13.00	13.58
16	NASDAQ	SASR	Fri, May 17, 1996	13.00	13.33	13.00	13.00
15	NASDAQ	SASR	Thu, May 16, 1996	13.00	13.00	13.00	13.00
14	NASDAQ	SASR	Wed, May 15, 1996	13.00	13.00	13.00	13.00
13	NASDAQ	SASR	Tue, May 14, 1996	13.33	13.33	13.33	13.33
12	NASDAQ	SASR	Mon, May 13, 1996	13.67	13.67	13.67	13.67
11	NASDAQ	SASR	Tue, May 7, 1996	13.04	13.33	13.04	13.33
10	NASDAQ	SASR	Thu, May 2, 1996	13.33	13.33	13.08	13.33
9	NASDAQ	SASR	Wed, May 1, 1996	13.17	13.17	13.17	13.17
8	NASDAQ	SASR	Tue, Apr 30, 1996	12.83	13.20	12.83	13.17
7	NASDAQ	SASR	Mon, Apr 29, 1996	13.50	13.50	13.50	13.50
6	NASDAQ	SASR	Thu, Apr 25, 1996	13.50	13.50	13.50	13.50
5	NASDAQ	SASR	Tue, Apr 23, 1996	13.50	13.50	12.75	12.75
4	NASDAQ	SASR	Mon, Apr 22, 1996	13.33	13.33	13.33	13.33
3	NASDAQ	SASR	Fri, Apr 19, 1996	13.17	13.17	13.17	13.17
2	NASDAQ	SASR	Thu, Apr 18, 1996	12.33	12.33	12.33	12.33
1	NASDAQ	SASR	Wed, Apr 17, 1996	13.00	13.17	12.50	13.17
#	Exchange	Symbol	Date	Open	High	Low	Close

Sandy Spring Bancorp Inc NASDAQ:SASR 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