Spirit Airlines Inc NYSE:SAVE Historical Prices

Below are the 3213 trading days of historical prices for SAVE.

#	Exchange	Symbol	Date	Open	High	Low	Close
3213	NYSE	SAVE	Mon, Mar 4, 2024	6.46	6.47	5.03	5.33
3212	NYSE	SAVE	Fri, Mar 1, 2024	6.48	6.59	6.38	6.46
3211	NYSE	SAVE	Thu, Feb 29, 2024	6.54	6.65	6.45	6.45
3210	NYSE	SAVE	Wed, Feb 28, 2024	6.31	6.52	6.28	6.49
3209	NYSE	SAVE	Tue, Feb 27, 2024	6.35	6.44	6.28	6.35
3208	NYSE	SAVE	Mon, Feb 26, 2024	6.45	6.48	6.20	6.28
3207	NYSE	SAVE	Fri, Feb 23, 2024	6.39	6.57	6.34	6.43
3206	NYSE	SAVE	Thu, Feb 22, 2024	6.42	6.59	6.28	6.46
3205	NYSE	SAVE	Wed, Feb 21, 2024	6.55	6.63	6.45	6.41
3204	NYSE	SAVE	Tue, Feb 20, 2024	6.63	6.81	6.56	6.60
3203	NYSE	SAVE	Fri, Feb 16, 2024	6.56	6.75	6.42	6.62
3202	NYSE	SAVE	Thu, Feb 15, 2024	6.46	6.78	6.43	6.59
3201	NYSE	SAVE	Wed, Feb 14, 2024	6.42	6.46	6.22	6.43
3200	NYSE	SAVE	Tue, Feb 13, 2024	6.55	6.56	6.17	6.37
3199	NYSE	SAVE	Mon, Feb 12, 2024	6.71	6.80	6.57	6.72
3198	NYSE	SAVE	Fri, Feb 9, 2024	7.10	7.14	6.65	6.65
3197	NYSE	SAVE	Thu, Feb 8, 2024	7.35	7.61	6.69	7.18
3196	NYSE	SAVE	Wed, Feb 7, 2024	7.00	7.13	6.68	6.95
3195	NYSE	SAVE	Tue, Feb 6, 2024	6.20	7.25	6.18	7.08
3194	NYSE	SAVE	Mon, Feb 5, 2024	6.20	6.30	6.10	6.25
3193	NYSE	SAVE	Fri, Feb 2, 2024	6.31	6.41	6.06	6.30
3192	NYSE	SAVE	Thu, Feb 1, 2024	6.35	6.45	6.20	6.36
3191	NYSE	SAVE	Wed, Jan 31, 2024	6.29	6.67	6.22	6.29
3190	NYSE	SAVE	Tue, Jan 30, 2024	6.44	6.52	6.20	6.39
3189	NYSE	SAVE	Mon, Jan 29, 2024	6.31	6.60	6.00	6.03
3188	NYSE	SAVE	Fri, Jan 26, 2024	5.76	6.65	5.68	6.25
3187	NYSE	SAVE	Thu, Jan 25, 2024	7.24	7.45	6.80	7.22
3186	NYSE	SAVE	Wed, Jan 24, 2024	8.28	8.52	6.92	7.10
3185	NYSE	SAVE	Tue, Jan 23, 2024	8.36	9.34	7.86	8.13
3184	NYSE	SAVE	Mon, Jan 22, 2024	7.07	8.25	6.60	7.98
3183	NYSE	SAVE	Fri, Jan 19, 2024	7.17	7.35	6.60	6.68
3182	NYSE	SAVE	Thu, Jan 18, 2024	5.80	5.94	4.04	5.70
3181	NYSE	SAVE	Wed, Jan 17, 2024	6.72	6.77	5.74	6.14
3180	NYSE	SAVE	Tue, Jan 16, 2024	15.05	15.52	5.80	7.92
3179	NYSE	SAVE	Fri, Jan 12, 2024	15.35	15.55	14.76	14.97
3178	NYSE	SAVE	Thu, Jan 11, 2024	15.80	16.02	15.15	15.18
3177	NYSE	SAVE	Wed, Jan 10, 2024	15.81	16.63	15.61	15.73
3176	NYSE	SAVE	Tue, Jan 9, 2024	16.00	16.20	14.92	15.71
3175	NYSE	SAVE	Mon, Jan 8, 2024	15.99	16.56	15.62	16.25
3174	NYSE	SAVE	Fri, Jan 5, 2024	15.80	16.16	15.77	15.88
3173	NYSE	SAVE	Thu, Jan 4, 2024	16.06	16.08	15.45	15.77
3172	NYSE	SAVE	Wed, Jan 3, 2024	16.05	16.32	15.70	15.97
3171	NYSE	SAVE	Tue, Jan 2, 2024	16.36	16.85	16.22	16.35
3170	NYSE	SAVE	Fri, Dec 29, 2023	16.42	16.60	16.30	16.39
3169	NYSE	SAVE	Thu, Dec 28, 2023	16.35	16.50	16.23	16.40
3168	NYSE	SAVE	Wed, Dec 27, 2023	16.77	16.83	16.13	16.46
3167	NYSE	SAVE	Tue, Dec 26, 2023	16.90	17.02	16.60	16.63
3166	NYSE	SAVE	Fri, Dec 22, 2023	16.50	16.95	16.45	16.84
3165	NYSE	SAVE	Thu, Dec 21, 2023	16.32	16.55	16.20	16.45
3164	NYSE	SAVE	Wed, Dec 20, 2023	16.03	16.50	15.74	15.94
3163	NYSE	SAVE	Tue, Dec 19, 2023	16.16	16.43	15.97	15.97
3162	NYSE	SAVE	Mon, Dec 18, 2023	15.47	16.12	15.45	16.03
3161	NYSE	SAVE	Fri, Dec 15, 2023	15.23	15.45	14.95	15.36
3160	NYSE	SAVE	Thu, Dec 14, 2023	14.80	15.40	14.64	15.06
3159	NYSE	SAVE	Wed, Dec 13, 2023	14.34	14.74	14.06	14.55
3158	NYSE	SAVE	Tue, Dec 12, 2023	14.68	14.68	14.24	14.26
3157	NYSE	SAVE	Mon, Dec 11, 2023	14.62	14.89	14.34	14.57
3156	NYSE	SAVE	Fri, Dec 8, 2023	14.36	14.87	14.32	14.55
3155	NYSE	SAVE	Thu, Dec 7, 2023	14.21	14.62	14.02	14.53
3154	NYSE	SAVE	Wed, Dec 6, 2023	13.96	14.50	13.60	14.19
3153	NYSE	SAVE	Tue, Dec 5, 2023	15.55	15.55	12.80	13.67
3152	NYSE	SAVE	Mon, Dec 4, 2023	15.48	16.25	15.26	15.58
3151	NYSE	SAVE	Fri, Dec 1, 2023	14.82	15.24	14.44	14.96
3150	NYSE	SAVE	Thu, Nov 30, 2023	15.15	15.26	14.42	14.82
3149	NYSE	SAVE	Wed, Nov 29, 2023	14.29	15.38	14.12	15.03
3148	NYSE	SAVE	Tue, Nov 28, 2023	13.48	14.63	13.36	14.29
3147	NYSE	SAVE	Mon, Nov 27, 2023	13.00	13.98	12.81	13.46
3146	NYSE	SAVE	Fri, Nov 24, 2023	12.90	13.30	12.85	13.01
3145	NYSE	SAVE	Wed, Nov 22, 2023	13.01	13.19	12.74	13.00
3144	NYSE	SAVE	Tue, Nov 21, 2023	13.21	13.29	12.19	12.67
3143	NYSE	SAVE	Mon, Nov 20, 2023	12.50	13.28	12.06	13.26
3142	NYSE	SAVE	Fri, Nov 17, 2023	10.70	12.69	10.57	12.43
3141	NYSE	SAVE	Thu, Nov 16, 2023	11.17	11.34	10.35	10.44
3140	NYSE	SAVE	Wed, Nov 15, 2023	10.10	11.38	10.08	11.20
3139	NYSE	SAVE	Tue, Nov 14, 2023	9.24	10.07	9.11	9.95
3138	NYSE	SAVE	Mon, Nov 13, 2023	8.76	9.46	8.68	8.91
3137	NYSE	SAVE	Fri, Nov 10, 2023	9.30	9.35	8.77	8.78
3136	NYSE	SAVE	Thu, Nov 9, 2023	10.20	10.22	9.17	9.31
3135	NYSE	SAVE	Wed, Nov 8, 2023	11.13	11.25	10.12	10.20
3134	NYSE	SAVE	Tue, Nov 7, 2023	11.33	11.40	10.88	10.99
3133	NYSE	SAVE	Mon, Nov 6, 2023	11.40	11.48	10.83	11.35
3132	NYSE	SAVE	Fri, Nov 3, 2023	11.30	11.56	11.19	11.26
3131	NYSE	SAVE	Thu, Nov 2, 2023	11.29	11.76	11.02	11.11
3130	NYSE	SAVE	Wed, Nov 1, 2023	11.44	11.64	11.08	11.18
3129	NYSE	SAVE	Tue, Oct 31, 2023	13.07	13.10	10.73	11.48
3128	NYSE	SAVE	Mon, Oct 30, 2023	14.69	14.71	12.95	13.06
3127	NYSE	SAVE	Fri, Oct 27, 2023	15.86	15.98	14.69	14.69
3126	NYSE	SAVE	Thu, Oct 26, 2023	16.01	16.30	15.75	16.01
3125	NYSE	SAVE	Wed, Oct 25, 2023	16.57	16.92	16.45	16.78
3124	NYSE	SAVE	Tue, Oct 24, 2023	16.45	17.49	16.30	16.65
3123	NYSE	SAVE	Mon, Oct 23, 2023	16.33	16.73	16.31	16.35
3122	NYSE	SAVE	Fri, Oct 20, 2023	16.30	16.48	16.01	16.34
3121	NYSE	SAVE	Thu, Oct 19, 2023	16.57	16.65	16.10	16.26
3120	NYSE	SAVE	Wed, Oct 18, 2023	16.44	16.57	16.28	16.54
3119	NYSE	SAVE	Tue, Oct 17, 2023	16.10	16.55	16.07	16.50
3118	NYSE	SAVE	Mon, Oct 16, 2023	16.05	16.13	15.92	16.03
3117	NYSE	SAVE	Fri, Oct 13, 2023	16.25	16.34	15.69	15.93
3116	NYSE	SAVE	Thu, Oct 12, 2023	16.60	16.60	16.06	16.08
3115	NYSE	SAVE	Wed, Oct 11, 2023	16.60	16.82	16.33	16.35
3114	NYSE	SAVE	Tue, Oct 10, 2023	16.98	17.09	16.61	16.71
3113	NYSE	SAVE	Mon, Oct 9, 2023	16.40	16.96	16.32	16.85
3112	NYSE	SAVE	Fri, Oct 6, 2023	16.53	17.08	16.53	16.63
3111	NYSE	SAVE	Thu, Oct 5, 2023	16.66	16.71	16.36	16.66
3110	NYSE	SAVE	Wed, Oct 4, 2023	16.31	16.65	16.30	16.57
3109	NYSE	SAVE	Tue, Oct 3, 2023	16.32	16.49	16.08	16.28
3108	NYSE	SAVE	Mon, Oct 2, 2023	16.42	16.84	16.21	16.41
3107	NYSE	SAVE	Fri, Sep 29, 2023	16.10	16.54	16.09	16.50
3106	NYSE	SAVE	Thu, Sep 28, 2023	16.51	16.51	16.07	16.08
3105	NYSE	SAVE	Wed, Sep 27, 2023	16.35	16.70	16.32	16.51
3104	NYSE	SAVE	Tue, Sep 26, 2023	16.26	16.50	16.12	16.30
3103	NYSE	SAVE	Mon, Sep 25, 2023	16.04	16.35	16.02	16.32
3102	NYSE	SAVE	Fri, Sep 22, 2023	16.20	16.34	15.94	16.20
3101	NYSE	SAVE	Thu, Sep 21, 2023	15.49	16.35	15.36	16.23
3100	NYSE	SAVE	Wed, Sep 20, 2023	15.21	15.54	15.11	15.46
3099	NYSE	SAVE	Tue, Sep 19, 2023	16.03	16.07	14.95	15.06
3098	NYSE	SAVE	Mon, Sep 18, 2023	16.42	16.54	15.97	15.98
3097	NYSE	SAVE	Fri, Sep 15, 2023	16.59	17.12	16.42	16.46
3096	NYSE	SAVE	Thu, Sep 14, 2023	16.34	16.64	16.26	16.59
3095	NYSE	SAVE	Wed, Sep 13, 2023	16.89	17.17	16.14	16.20
3094	NYSE	SAVE	Tue, Sep 12, 2023	17.47	17.84	17.24	17.28
3093	NYSE	SAVE	Mon, Sep 11, 2023	15.80	17.94	15.60	17.48
3092	NYSE	SAVE	Fri, Sep 8, 2023	15.75	15.85	15.52	15.61
3091	NYSE	SAVE	Thu, Sep 7, 2023	15.83	16.00	15.70	15.75
3090	NYSE	SAVE	Wed, Sep 6, 2023	16.13	16.22	15.76	15.85
3089	NYSE	SAVE	Tue, Sep 5, 2023	16.38	16.43	15.99	16.26
3088	NYSE	SAVE	Fri, Sep 1, 2023	16.61	16.81	16.46	16.50
3087	NYSE	SAVE	Thu, Aug 31, 2023	16.60	16.76	16.47	16.50
3086	NYSE	SAVE	Wed, Aug 30, 2023	16.50	16.78	16.47	16.66
3085	NYSE	SAVE	Tue, Aug 29, 2023	15.68	16.60	15.65	16.50
3084	NYSE	SAVE	Mon, Aug 28, 2023	15.58	15.88	15.58	15.75
3083	NYSE	SAVE	Fri, Aug 25, 2023	15.61	15.88	15.22	15.47
3082	NYSE	SAVE	Thu, Aug 24, 2023	16.59	16.65	15.59	15.61
3081	NYSE	SAVE	Wed, Aug 23, 2023	16.45	16.79	16.42	16.64
3080	NYSE	SAVE	Tue, Aug 22, 2023	16.72	16.75	16.39	16.51
3079	NYSE	SAVE	Mon, Aug 21, 2023	16.66	16.79	16.53	16.67
3078	NYSE	SAVE	Fri, Aug 18, 2023	16.70	16.71	16.43	16.67
3077	NYSE	SAVE	Thu, Aug 17, 2023	16.02	16.89	15.98	16.88
3076	NYSE	SAVE	Wed, Aug 16, 2023	15.73	16.09	15.73	15.96
3075	NYSE	SAVE	Tue, Aug 15, 2023	15.78	15.87	15.52	15.79
3074	NYSE	SAVE	Mon, Aug 14, 2023	16.00	16.07	15.85	15.87
3073	NYSE	SAVE	Fri, Aug 11, 2023	16.02	16.09	15.89	16.09
3072	NYSE	SAVE	Thu, Aug 10, 2023	16.03	16.12	15.94	16.01
3071	NYSE	SAVE	Wed, Aug 9, 2023	16.35	16.42	15.92	15.93
3070	NYSE	SAVE	Tue, Aug 8, 2023	15.96	16.76	15.96	16.52
3069	NYSE	SAVE	Mon, Aug 7, 2023	16.15	16.29	16.00	16.24
3068	NYSE	SAVE	Fri, Aug 4, 2023	15.87	16.29	15.58	16.19
3067	NYSE	SAVE	Thu, Aug 3, 2023	16.74	16.87	15.81	15.86
3066	NYSE	SAVE	Wed, Aug 2, 2023	17.80	17.91	17.02	17.08
3065	NYSE	SAVE	Tue, Aug 1, 2023	18.22	18.26	17.79	17.95
3064	NYSE	SAVE	Mon, Jul 31, 2023	18.17	18.53	18.17	18.30
3063	NYSE	SAVE	Fri, Jul 28, 2023	18.09	18.25	18.02	18.17
3062	NYSE	SAVE	Thu, Jul 27, 2023	18.10	18.47	17.80	18.05
3061	NYSE	SAVE	Wed, Jul 26, 2023	18.94	18.97	18.70	18.82
3060	NYSE	SAVE	Tue, Jul 25, 2023	18.97	19.04	18.55	18.73
3059	NYSE	SAVE	Mon, Jul 24, 2023	18.75	19.19	18.66	19.19
3058	NYSE	SAVE	Fri, Jul 21, 2023	19.15	19.18	18.80	18.81
3057	NYSE	SAVE	Thu, Jul 20, 2023	18.84	19.20	18.63	19.07
3056	NYSE	SAVE	Wed, Jul 19, 2023	18.95	19.06	18.49	18.94
3055	NYSE	SAVE	Tue, Jul 18, 2023	18.31	18.76	18.28	18.72
3054	NYSE	SAVE	Mon, Jul 17, 2023	18.96	19.07	18.36	18.37
3053	NYSE	SAVE	Fri, Jul 14, 2023	18.70	19.06	18.17	19.04
3052	NYSE	SAVE	Thu, Jul 13, 2023	19.58	19.58	18.70	18.84
3051	NYSE	SAVE	Wed, Jul 12, 2023	19.51	19.69	19.14	19.21
3050	NYSE	SAVE	Tue, Jul 11, 2023	19.14	19.60	18.71	19.54
3049	NYSE	SAVE	Mon, Jul 10, 2023	18.79	19.67	18.77	18.99
3048	NYSE	SAVE	Fri, Jul 7, 2023	17.91	18.73	17.91	18.61
3047	NYSE	SAVE	Thu, Jul 6, 2023	18.02	18.05	17.52	17.85
3046	NYSE	SAVE	Wed, Jul 5, 2023	17.15	17.79	17.05	17.66
3045	NYSE	SAVE	Mon, Jul 3, 2023	17.10	17.38	17.10	17.27
3044	NYSE	SAVE	Fri, Jun 30, 2023	17.27	17.28	16.96	17.16
3043	NYSE	SAVE	Thu, Jun 29, 2023	16.94	17.13	16.84	16.88
3042	NYSE	SAVE	Wed, Jun 28, 2023	16.87	16.94	16.73	16.89
3041	NYSE	SAVE	Tue, Jun 27, 2023	16.36	16.95	16.25	16.84
3040	NYSE	SAVE	Mon, Jun 26, 2023	16.23	16.56	16.21	16.27
3039	NYSE	SAVE	Fri, Jun 23, 2023	16.22	16.23	16.07	16.18
3038	NYSE	SAVE	Thu, Jun 22, 2023	16.68	16.70	16.44	16.43
3037	NYSE	SAVE	Wed, Jun 21, 2023	16.69	16.88	16.62	16.75
3036	NYSE	SAVE	Tue, Jun 20, 2023	16.89	16.93	16.68	16.73
3035	NYSE	SAVE	Fri, Jun 16, 2023	16.86	17.06	16.77	16.96
3034	NYSE	SAVE	Thu, Jun 15, 2023	16.30	16.74	16.18	16.69
3033	NYSE	SAVE	Wed, Jun 14, 2023	16.50	16.75	16.29	16.37
3032	NYSE	SAVE	Tue, Jun 13, 2023	15.95	16.48	15.90	16.44
3031	NYSE	SAVE	Mon, Jun 12, 2023	15.42	16.02	15.42	15.92
3030	NYSE	SAVE	Fri, Jun 9, 2023	15.50	15.66	15.37	15.38
3029	NYSE	SAVE	Thu, Jun 8, 2023	15.68	15.71	15.52	15.55
3028	NYSE	SAVE	Wed, Jun 7, 2023	15.38	15.75	15.35	15.71
3027	NYSE	SAVE	Tue, Jun 6, 2023	15.21	15.43	15.14	15.37
3026	NYSE	SAVE	Mon, Jun 5, 2023	15.33	15.42	15.14	15.39
3025	NYSE	SAVE	Fri, Jun 2, 2023	15.40	15.59	15.16	15.39
3024	NYSE	SAVE	Thu, Jun 1, 2023	15.25	15.49	15.11	15.20
3023	NYSE	SAVE	Wed, May 31, 2023	15.15	15.28	14.93	15.21
3022	NYSE	SAVE	Tue, May 30, 2023	14.95	15.22	14.90	14.98
3021	NYSE	SAVE	Fri, May 26, 2023	14.50	14.87	14.50	14.80
3020	NYSE	SAVE	Thu, May 25, 2023	14.75	14.79	14.41	14.55
3019	NYSE	SAVE	Wed, May 24, 2023	14.97	15.03	14.75	14.83
3018	NYSE	SAVE	Tue, May 23, 2023	15.28	15.29	15.00	15.01
3017	NYSE	SAVE	Mon, May 22, 2023	15.60	15.75	15.28	15.22
3016	NYSE	SAVE	Fri, May 19, 2023	15.83	15.85	15.28	15.59
3015	NYSE	SAVE	Thu, May 18, 2023	15.80	15.81	15.56	15.78
3014	NYSE	SAVE	Wed, May 17, 2023	15.58	15.96	15.58	15.80
3013	NYSE	SAVE	Tue, May 16, 2023	15.63	15.71	15.44	15.58
3012	NYSE	SAVE	Mon, May 15, 2023	15.55	15.78	15.47	15.70
3011	NYSE	SAVE	Fri, May 12, 2023	15.52	15.58	15.40	15.47
3010	NYSE	SAVE	Thu, May 11, 2023	15.56	15.66	15.47	15.55
3009	NYSE	SAVE	Wed, May 10, 2023	15.96	15.96	15.45	15.66
3008	NYSE	SAVE	Tue, May 9, 2023	15.80	15.91	15.61	15.79
3007	NYSE	SAVE	Mon, May 8, 2023	16.06	16.24	15.77	15.92
3006	NYSE	SAVE	Fri, May 5, 2023	16.22	16.38	16.17	16.32
3005	NYSE	SAVE	Thu, May 4, 2023	16.50	16.59	15.90	16.13
3004	NYSE	SAVE	Wed, May 3, 2023	16.82	16.91	16.61	16.68
3003	NYSE	SAVE	Tue, May 2, 2023	16.85	16.86	16.61	16.81
3002	NYSE	SAVE	Mon, May 1, 2023	17.05	17.07	16.78	16.82
3001	NYSE	SAVE	Fri, Apr 28, 2023	17.12	17.27	17.03	17.10
3000	NYSE	SAVE	Thu, Apr 27, 2023	17.00	17.23	16.75	17.13
2999	NYSE	SAVE	Wed, Apr 26, 2023	17.00	17.21	16.93	17.14
2998	NYSE	SAVE	Tue, Apr 25, 2023	17.16	17.37	17.00	17.00
2997	NYSE	SAVE	Mon, Apr 24, 2023	17.50	17.54	17.29	17.31
2996	NYSE	SAVE	Fri, Apr 21, 2023	17.35	17.52	17.25	17.51
2995	NYSE	SAVE	Thu, Apr 20, 2023	17.60	17.63	17.31	17.34
2994	NYSE	SAVE	Wed, Apr 19, 2023	17.28	17.61	17.27	17.55
2993	NYSE	SAVE	Tue, Apr 18, 2023	17.45	17.62	17.30	17.40
2992	NYSE	SAVE	Mon, Apr 17, 2023	17.35	17.52	17.27	17.52
2991	NYSE	SAVE	Fri, Apr 14, 2023	17.50	17.55	17.26	17.34
2990	NYSE	SAVE	Thu, Apr 13, 2023	17.73	17.73	17.49	17.53
2989	NYSE	SAVE	Wed, Apr 12, 2023	17.57	17.63	17.29	17.55
2988	NYSE	SAVE	Tue, Apr 11, 2023	17.62	17.68	17.50	17.62
2987	NYSE	SAVE	Mon, Apr 10, 2023	17.35	17.75	17.33	17.59
2986	NYSE	SAVE	Thu, Apr 6, 2023	17.34	17.43	17.21	17.42
2985	NYSE	SAVE	Wed, Apr 5, 2023	17.41	17.41	17.17	17.32
2984	NYSE	SAVE	Tue, Apr 4, 2023	17.59	17.62	17.27	17.48
2983	NYSE	SAVE	Mon, Apr 3, 2023	17.00	17.64	16.97	17.58
2982	NYSE	SAVE	Fri, Mar 31, 2023	17.24	17.35	17.06	17.17
2981	NYSE	SAVE	Thu, Mar 30, 2023	17.13	17.14	16.90	17.11
2980	NYSE	SAVE	Wed, Mar 29, 2023	16.76	17.18	16.69	16.93
2979	NYSE	SAVE	Tue, Mar 28, 2023	16.70	16.74	16.63	16.71
2978	NYSE	SAVE	Mon, Mar 27, 2023	16.89	16.89	16.65	16.72
2977	NYSE	SAVE	Fri, Mar 24, 2023	16.82	16.87	16.43	16.78
2976	NYSE	SAVE	Thu, Mar 23, 2023	16.96	17.05	16.70	16.83
2975	NYSE	SAVE	Wed, Mar 22, 2023	17.05	17.16	16.88	16.91
2974	NYSE	SAVE	Tue, Mar 21, 2023	17.16	17.16	16.94	17.07
2973	NYSE	SAVE	Mon, Mar 20, 2023	17.05	17.08	16.82	16.91
2972	NYSE	SAVE	Fri, Mar 17, 2023	17.01	17.05	16.80	17.00
2971	NYSE	SAVE	Thu, Mar 16, 2023	16.80	17.12	16.75	17.11
2970	NYSE	SAVE	Wed, Mar 15, 2023	16.64	17.08	16.60	16.94
2969	NYSE	SAVE	Tue, Mar 14, 2023	17.06	17.39	16.63	17.05
2968	NYSE	SAVE	Mon, Mar 13, 2023	16.79	16.93	16.36	16.86
2967	NYSE	SAVE	Fri, Mar 10, 2023	17.28	17.35	16.79	16.93
2966	NYSE	SAVE	Thu, Mar 9, 2023	17.77	17.93	17.24	17.28
2965	NYSE	SAVE	Wed, Mar 8, 2023	17.09	18.00	17.05	17.90
2964	NYSE	SAVE	Tue, Mar 7, 2023	16.59	17.18	16.40	17.13
2963	NYSE	SAVE	Mon, Mar 6, 2023	18.00	18.45	16.17	16.36
2962	NYSE	SAVE	Fri, Mar 3, 2023	17.89	18.04	17.80	17.93
2961	NYSE	SAVE	Thu, Mar 2, 2023	17.96	17.96	17.50	17.83
2960	NYSE	SAVE	Wed, Mar 1, 2023	18.30	18.35	17.81	18.00
2959	NYSE	SAVE	Tue, Feb 28, 2023	18.59	18.64	18.27	18.32
2958	NYSE	SAVE	Mon, Feb 27, 2023	19.00	19.04	18.52	18.52
2957	NYSE	SAVE	Fri, Feb 24, 2023	18.87	19.05	18.87	19.02
2956	NYSE	SAVE	Thu, Feb 23, 2023	19.15	19.24	18.87	18.94
2955	NYSE	SAVE	Wed, Feb 22, 2023	19.15	19.18	18.92	19.04
2954	NYSE	SAVE	Tue, Feb 21, 2023	19.00	19.25	18.90	19.06
2953	NYSE	SAVE	Fri, Feb 17, 2023	19.12	19.29	18.86	19.09
2952	NYSE	SAVE	Thu, Feb 16, 2023	18.96	19.13	18.88	18.96
2951	NYSE	SAVE	Wed, Feb 15, 2023	19.22	19.31	18.95	19.04
2950	NYSE	SAVE	Tue, Feb 14, 2023	19.37	19.60	19.22	19.26
2949	NYSE	SAVE	Mon, Feb 13, 2023	19.18	19.59	19.16	19.45
2948	NYSE	SAVE	Fri, Feb 10, 2023	19.37	19.44	19.23	19.25
2947	NYSE	SAVE	Thu, Feb 9, 2023	19.56	19.66	19.36	19.55
2946	NYSE	SAVE	Wed, Feb 8, 2023	19.80	19.94	19.50	19.51
2945	NYSE	SAVE	Tue, Feb 7, 2023	20.05	20.11	19.61	19.90
2944	NYSE	SAVE	Mon, Feb 6, 2023	19.67	19.70	19.46	19.60
2943	NYSE	SAVE	Fri, Feb 3, 2023	19.84	19.95	19.57	19.74
2942	NYSE	SAVE	Thu, Feb 2, 2023	20.03	20.19	19.77	19.94
2941	NYSE	SAVE	Wed, Feb 1, 2023	19.85	20.24	19.79	19.96
2940	NYSE	SAVE	Tue, Jan 31, 2023	19.82	20.06	19.72	19.84
2939	NYSE	SAVE	Mon, Jan 30, 2023	19.75	19.95	19.63	19.71
2938	NYSE	SAVE	Fri, Jan 27, 2023	20.14	20.20	19.73	19.76
2937	NYSE	SAVE	Thu, Jan 26, 2023	19.95	20.29	19.75	20.16
2936	NYSE	SAVE	Wed, Jan 25, 2023	19.55	20.05	19.55	19.90
2935	NYSE	SAVE	Tue, Jan 24, 2023	19.90	20.06	19.69	19.75
2934	NYSE	SAVE	Mon, Jan 23, 2023	20.00	20.09	19.88	19.83
2933	NYSE	SAVE	Fri, Jan 20, 2023	20.17	20.19	19.90	20.08
2932	NYSE	SAVE	Thu, Jan 19, 2023	20.61	20.65	20.02	20.05
2931	NYSE	SAVE	Wed, Jan 18, 2023	20.97	20.99	20.71	20.80
2930	NYSE	SAVE	Tue, Jan 17, 2023	20.64	20.79	20.56	20.76
2929	NYSE	SAVE	Fri, Jan 13, 2023	20.12	20.86	20.12	20.66
2928	NYSE	SAVE	Thu, Jan 12, 2023	20.27	20.65	20.06	20.56
2927	NYSE	SAVE	Wed, Jan 11, 2023	19.68	20.14	19.64	19.89
2926	NYSE	SAVE	Tue, Jan 10, 2023	19.34	19.57	19.34	19.54
2925	NYSE	SAVE	Mon, Jan 9, 2023	19.42	19.54	19.16	19.28
2924	NYSE	SAVE	Fri, Jan 6, 2023	19.67	19.69	19.28	19.30
2923	NYSE	SAVE	Thu, Jan 5, 2023	19.80	19.80	19.37	19.38
2922	NYSE	SAVE	Wed, Jan 4, 2023	19.43	19.79	19.40	19.78
2921	NYSE	SAVE	Tue, Jan 3, 2023	19.63	19.80	19.26	19.36
2920	NYSE	SAVE	Fri, Dec 30, 2022	19.48	19.60	19.37	19.48
2919	NYSE	SAVE	Thu, Dec 29, 2022	19.18	19.81	19.18	19.64
2918	NYSE	SAVE	Wed, Dec 28, 2022	19.34	19.43	19.12	19.26
2917	NYSE	SAVE	Tue, Dec 27, 2022	19.69	19.84	19.36	19.37
2916	NYSE	SAVE	Fri, Dec 23, 2022	19.75	19.88	19.51	19.63
2915	NYSE	SAVE	Thu, Dec 22, 2022	19.68	19.84	19.36	19.77
2914	NYSE	SAVE	Wed, Dec 21, 2022	19.41	19.82	19.31	19.81
2913	NYSE	SAVE	Tue, Dec 20, 2022	19.10	19.54	19.10	19.32
2912	NYSE	SAVE	Mon, Dec 19, 2022	20.11	20.11	19.25	19.26
2911	NYSE	SAVE	Fri, Dec 16, 2022	19.74	20.08	19.65	20.01
2910	NYSE	SAVE	Thu, Dec 15, 2022	20.02	20.28	19.93	19.98
2909	NYSE	SAVE	Wed, Dec 14, 2022	20.52	20.52	19.99	20.06
2908	NYSE	SAVE	Tue, Dec 13, 2022	20.48	20.67	19.98	20.25
2907	NYSE	SAVE	Mon, Dec 12, 2022	20.18	20.31	20.11	20.21
2906	NYSE	SAVE	Fri, Dec 9, 2022	20.21	20.33	20.01	20.24
2905	NYSE	SAVE	Thu, Dec 8, 2022	20.42	20.57	20.10	20.18
2904	NYSE	SAVE	Wed, Dec 7, 2022	20.68	20.89	20.33	20.42
2903	NYSE	SAVE	Tue, Dec 6, 2022	21.03	21.25	20.65	20.78
2902	NYSE	SAVE	Mon, Dec 5, 2022	21.19	21.28	20.95	21.01
2901	NYSE	SAVE	Fri, Dec 2, 2022	21.39	21.40	21.05	21.29
2900	NYSE	SAVE	Thu, Dec 1, 2022	21.64	21.76	21.22	21.43
2899	NYSE	SAVE	Wed, Nov 30, 2022	21.11	21.76	20.86	21.71
2898	NYSE	SAVE	Tue, Nov 29, 2022	21.00	21.13	20.93	21.00
2897	NYSE	SAVE	Mon, Nov 28, 2022	21.53	21.65	21.04	21.06
2896	NYSE	SAVE	Fri, Nov 25, 2022	21.70	22.04	21.67	21.72
2895	NYSE	SAVE	Wed, Nov 23, 2022	21.57	21.79	21.51	21.70
2894	NYSE	SAVE	Tue, Nov 22, 2022	21.60	21.67	21.38	21.60
2893	NYSE	SAVE	Mon, Nov 21, 2022	21.44	21.76	21.35	21.74
2892	NYSE	SAVE	Fri, Nov 18, 2022	21.69	21.72	21.47	21.67
2891	NYSE	SAVE	Thu, Nov 17, 2022	21.11	21.35	21.02	21.29
2890	NYSE	SAVE	Wed, Nov 16, 2022	21.40	21.53	20.98	21.48
2889	NYSE	SAVE	Tue, Nov 15, 2022	21.79	21.96	21.50	21.64
2888	NYSE	SAVE	Mon, Nov 14, 2022	21.78	22.03	21.52	21.56
2887	NYSE	SAVE	Fri, Nov 11, 2022	21.92	22.19	21.77	22.00
2886	NYSE	SAVE	Thu, Nov 10, 2022	21.50	21.96	21.15	21.59
2885	NYSE	SAVE	Wed, Nov 9, 2022	21.45	21.45	20.87	21.21
2884	NYSE	SAVE	Tue, Nov 8, 2022	22.04	22.04	21.27	21.51
2883	NYSE	SAVE	Mon, Nov 7, 2022	21.79	21.89	21.43	21.87
2882	NYSE	SAVE	Fri, Nov 4, 2022	21.19	21.50	20.98	21.48
2881	NYSE	SAVE	Thu, Nov 3, 2022	21.22	21.43	20.93	20.93
2880	NYSE	SAVE	Wed, Nov 2, 2022	21.86	22.04	21.42	21.45
2879	NYSE	SAVE	Tue, Nov 1, 2022	22.26	22.58	21.94	21.94
2878	NYSE	SAVE	Mon, Oct 31, 2022	21.59	22.01	21.56	22.00
2877	NYSE	SAVE	Fri, Oct 28, 2022	21.51	21.75	21.45	21.59
2876	NYSE	SAVE	Thu, Oct 27, 2022	21.94	22.70	21.54	21.63
2875	NYSE	SAVE	Wed, Oct 26, 2022	20.91	21.99	20.91	21.91
2874	NYSE	SAVE	Tue, Oct 25, 2022	20.61	21.20	20.60	21.02
2873	NYSE	SAVE	Mon, Oct 24, 2022	20.27	21.03	20.20	20.87
2872	NYSE	SAVE	Fri, Oct 21, 2022	19.97	20.31	19.77	20.30
2871	NYSE	SAVE	Thu, Oct 20, 2022	19.90	20.16	19.51	19.81
2870	NYSE	SAVE	Wed, Oct 19, 2022	19.75	20.03	19.54	19.80
2869	NYSE	SAVE	Tue, Oct 18, 2022	19.84	19.93	19.48	19.49
2868	NYSE	SAVE	Mon, Oct 17, 2022	19.72	19.99	19.50	19.54
2867	NYSE	SAVE	Fri, Oct 14, 2022	19.86	19.87	19.35	19.43
2866	NYSE	SAVE	Thu, Oct 13, 2022	18.64	19.74	18.48	19.65
2865	NYSE	SAVE	Wed, Oct 12, 2022	18.22	18.83	18.10	18.70
2864	NYSE	SAVE	Tue, Oct 11, 2022	18.48	18.66	18.08	18.24
2863	NYSE	SAVE	Mon, Oct 10, 2022	18.54	18.66	18.01	18.26
2862	NYSE	SAVE	Fri, Oct 7, 2022	19.07	19.15	18.19	18.48
2861	NYSE	SAVE	Thu, Oct 6, 2022	19.37	19.68	19.07	19.07
2860	NYSE	SAVE	Wed, Oct 5, 2022	20.05	20.07	19.26	19.55
2859	NYSE	SAVE	Tue, Oct 4, 2022	19.90	20.32	19.67	20.17
2858	NYSE	SAVE	Mon, Oct 3, 2022	18.85	19.66	18.78	19.48
2857	NYSE	SAVE	Fri, Sep 30, 2022	19.78	20.20	18.60	18.82
2856	NYSE	SAVE	Thu, Sep 29, 2022	19.90	20.20	19.49	20.02
2855	NYSE	SAVE	Wed, Sep 28, 2022	20.17	20.38	19.94	20.22
2854	NYSE	SAVE	Tue, Sep 27, 2022	21.10	21.33	20.14	20.17
2853	NYSE	SAVE	Mon, Sep 26, 2022	21.38	21.55	20.76	20.77
2852	NYSE	SAVE	Fri, Sep 23, 2022	22.39	22.40	21.38	21.48
2851	NYSE	SAVE	Thu, Sep 22, 2022	22.50	22.50	22.11	22.43
2850	NYSE	SAVE	Wed, Sep 21, 2022	22.74	22.81	22.33	22.34
2849	NYSE	SAVE	Tue, Sep 20, 2022	22.60	22.79	22.55	22.70
2848	NYSE	SAVE	Mon, Sep 19, 2022	22.46	22.90	22.43	22.77
2847	NYSE	SAVE	Fri, Sep 16, 2022	22.98	22.98	22.54	22.64
2846	NYSE	SAVE	Thu, Sep 15, 2022	22.97	23.46	22.66	23.31
2845	NYSE	SAVE	Wed, Sep 14, 2022	22.77	23.11	22.46	22.99
2844	NYSE	SAVE	Tue, Sep 13, 2022	22.50	23.15	22.50	23.00
2843	NYSE	SAVE	Mon, Sep 12, 2022	22.79	23.10	22.72	23.01
2842	NYSE	SAVE	Fri, Sep 9, 2022	22.49	22.67	22.31	22.56
2841	NYSE	SAVE	Thu, Sep 8, 2022	22.52	22.62	22.24	22.34
2840	NYSE	SAVE	Wed, Sep 7, 2022	22.12	22.86	22.01	22.63
2839	NYSE	SAVE	Tue, Sep 6, 2022	22.27	22.36	21.82	22.17
2838	NYSE	SAVE	Fri, Sep 2, 2022	22.54	22.67	22.05	22.09
2837	NYSE	SAVE	Thu, Sep 1, 2022	22.50	22.57	21.95	22.31
2836	NYSE	SAVE	Wed, Aug 31, 2022	22.79	23.00	22.57	22.68
2835	NYSE	SAVE	Tue, Aug 30, 2022	22.90	22.95	22.59	22.70
2834	NYSE	SAVE	Mon, Aug 29, 2022	23.06	23.17	22.75	22.82
2833	NYSE	SAVE	Fri, Aug 26, 2022	23.78	23.97	23.31	23.34
2832	NYSE	SAVE	Thu, Aug 25, 2022	24.17	24.21	23.96	24.01
2831	NYSE	SAVE	Wed, Aug 24, 2022	24.04	24.20	23.96	24.05
2830	NYSE	SAVE	Tue, Aug 23, 2022	24.10	24.21	23.97	24.02
2829	NYSE	SAVE	Mon, Aug 22, 2022	23.70	24.17	23.70	24.00
2828	NYSE	SAVE	Fri, Aug 19, 2022	24.10	24.25	23.93	24.24
2827	NYSE	SAVE	Thu, Aug 18, 2022	24.40	24.45	24.18	24.25
2826	NYSE	SAVE	Wed, Aug 17, 2022	24.60	24.70	24.34	24.48
2825	NYSE	SAVE	Tue, Aug 16, 2022	24.87	25.00	24.64	24.68
2824	NYSE	SAVE	Mon, Aug 15, 2022	24.54	25.00	24.51	24.91
2823	NYSE	SAVE	Fri, Aug 12, 2022	24.67	24.97	24.51	24.57
2822	NYSE	SAVE	Thu, Aug 11, 2022	24.68	24.89	24.62	24.68
2821	NYSE	SAVE	Wed, Aug 10, 2022	24.72	24.75	24.47	24.59
2820	NYSE	SAVE	Tue, Aug 9, 2022	24.73	24.89	24.43	24.60
2819	NYSE	SAVE	Mon, Aug 8, 2022	24.67	24.79	24.50	24.65
2818	NYSE	SAVE	Fri, Aug 5, 2022	24.27	24.63	24.26	24.50
2817	NYSE	SAVE	Thu, Aug 4, 2022	24.49	24.71	24.37	24.54
2816	NYSE	SAVE	Wed, Aug 3, 2022	24.41	24.80	24.25	24.52
2815	NYSE	SAVE	Tue, Aug 2, 2022	24.09	24.60	24.00	24.22
2814	NYSE	SAVE	Mon, Aug 1, 2022	24.65	24.82	23.87	24.52
2813	NYSE	SAVE	Fri, Jul 29, 2022	25.19	25.26	24.66	24.77
2812	NYSE	SAVE	Thu, Jul 28, 2022	25.00	25.68	24.90	25.66
2811	NYSE	SAVE	Wed, Jul 27, 2022	23.85	24.56	23.46	24.30
2810	NYSE	SAVE	Tue, Jul 26, 2022	23.94	24.20	23.35	23.38
2809	NYSE	SAVE	Mon, Jul 25, 2022	23.95	24.24	23.73	24.01
2808	NYSE	SAVE	Fri, Jul 22, 2022	24.35	24.42	23.60	24.02
2807	NYSE	SAVE	Thu, Jul 21, 2022	24.16	24.26	23.91	24.26
2806	NYSE	SAVE	Wed, Jul 20, 2022	24.26	24.74	24.08	24.48
2805	NYSE	SAVE	Tue, Jul 19, 2022	24.19	24.36	23.95	24.35
2804	NYSE	SAVE	Mon, Jul 18, 2022	24.61	24.82	23.88	24.02
2803	NYSE	SAVE	Fri, Jul 15, 2022	24.00	24.55	23.57	24.53
2802	NYSE	SAVE	Thu, Jul 14, 2022	23.60	23.97	23.56	23.77
2801	NYSE	SAVE	Wed, Jul 13, 2022	23.85	24.40	23.84	23.96
2800	NYSE	SAVE	Tue, Jul 12, 2022	24.74	25.00	24.08	24.17
2799	NYSE	SAVE	Mon, Jul 11, 2022	24.60	24.69	24.22	24.41
2798	NYSE	SAVE	Fri, Jul 8, 2022	24.28	25.11	24.28	24.90
2797	NYSE	SAVE	Thu, Jul 7, 2022	24.32	24.47	23.84	23.89
2796	NYSE	SAVE	Wed, Jul 6, 2022	24.00	24.61	23.70	24.36
2795	NYSE	SAVE	Tue, Jul 5, 2022	24.01	24.40	23.42	24.14
2794	NYSE	SAVE	Fri, Jul 1, 2022	23.74	24.67	23.46	24.55
2793	NYSE	SAVE	Thu, Jun 30, 2022	22.80	23.85	22.61	23.84
2792	NYSE	SAVE	Wed, Jun 29, 2022	22.50	22.60	21.91	22.41
2791	NYSE	SAVE	Tue, Jun 28, 2022	23.46	23.53	22.46	22.82
2790	NYSE	SAVE	Mon, Jun 27, 2022	23.30	23.39	22.32	22.57
2789	NYSE	SAVE	Fri, Jun 24, 2022	23.84	24.69	23.62	24.52
2788	NYSE	SAVE	Thu, Jun 23, 2022	23.60	23.97	23.20	23.83
2787	NYSE	SAVE	Wed, Jun 22, 2022	22.84	23.97	22.75	23.55
2786	NYSE	SAVE	Tue, Jun 21, 2022	23.04	23.49	22.20	22.97
2785	NYSE	SAVE	Fri, Jun 17, 2022	20.79	21.41	20.36	21.28
2784	NYSE	SAVE	Thu, Jun 16, 2022	21.10	21.38	20.69	20.84
2783	NYSE	SAVE	Wed, Jun 15, 2022	22.10	22.23	21.40	21.66
2782	NYSE	SAVE	Tue, Jun 14, 2022	21.52	22.01	21.12	21.97
2781	NYSE	SAVE	Mon, Jun 13, 2022	21.42	21.56	20.64	21.24
2780	NYSE	SAVE	Fri, Jun 10, 2022	22.58	23.16	22.27	22.28
2779	NYSE	SAVE	Thu, Jun 9, 2022	22.20	22.58	21.84	22.29
2778	NYSE	SAVE	Wed, Jun 8, 2022	22.70	22.98	21.96	22.16
2777	NYSE	SAVE	Tue, Jun 7, 2022	21.95	22.81	21.93	22.67
2776	NYSE	SAVE	Mon, Jun 6, 2022	21.89	22.24	20.96	22.20
2775	NYSE	SAVE	Fri, Jun 3, 2022	20.95	20.95	20.22	20.74
2774	NYSE	SAVE	Thu, Jun 2, 2022	20.31	21.12	20.30	21.11
2773	NYSE	SAVE	Wed, Jun 1, 2022	20.95	21.20	20.06	20.30
2772	NYSE	SAVE	Tue, May 31, 2022	20.36	21.25	20.01	20.95
2771	NYSE	SAVE	Fri, May 27, 2022	20.09	20.81	20.00	20.50
2770	NYSE	SAVE	Thu, May 26, 2022	19.10	20.15	19.04	19.86
2769	NYSE	SAVE	Wed, May 25, 2022	18.32	19.05	18.20	18.87
2768	NYSE	SAVE	Tue, May 24, 2022	18.94	18.94	18.12	18.35
2767	NYSE	SAVE	Mon, May 23, 2022	19.18	19.39	18.67	19.36
2766	NYSE	SAVE	Fri, May 20, 2022	19.26	19.29	18.35	18.99
2765	NYSE	SAVE	Thu, May 19, 2022	19.00	19.82	18.90	19.09
2764	NYSE	SAVE	Wed, May 18, 2022	20.35	20.60	19.19	19.42
2763	NYSE	SAVE	Tue, May 17, 2022	19.45	20.69	19.32	20.64
2762	NYSE	SAVE	Mon, May 16, 2022	18.40	19.80	18.02	19.27
2761	NYSE	SAVE	Fri, May 13, 2022	16.90	17.28	16.53	16.98
2760	NYSE	SAVE	Thu, May 12, 2022	16.53	16.64	15.92	16.35
2759	NYSE	SAVE	Wed, May 11, 2022	17.20	18.04	16.98	17.02
2758	NYSE	SAVE	Tue, May 10, 2022	17.31	17.72	16.57	17.44
2757	NYSE	SAVE	Mon, May 9, 2022	19.34	19.41	16.33	16.81
2756	NYSE	SAVE	Fri, May 6, 2022	20.48	20.65	19.28	19.74
2755	NYSE	SAVE	Thu, May 5, 2022	21.34	21.66	20.60	20.69
2754	NYSE	SAVE	Wed, May 4, 2022	21.49	22.79	21.27	21.75
2753	NYSE	SAVE	Tue, May 3, 2022	21.62	21.99	21.35	21.64
2752	NYSE	SAVE	Mon, May 2, 2022	21.93	22.00	21.06	21.40
2751	NYSE	SAVE	Fri, Apr 29, 2022	24.34	24.81	23.58	23.61
2750	NYSE	SAVE	Thu, Apr 28, 2022	25.30	25.38	24.31	24.43
2749	NYSE	SAVE	Wed, Apr 27, 2022	25.09	25.13	24.52	25.08
2748	NYSE	SAVE	Tue, Apr 26, 2022	25.55	25.61	24.91	25.00
2747	NYSE	SAVE	Mon, Apr 25, 2022	25.80	25.89	25.42	25.76
2746	NYSE	SAVE	Fri, Apr 22, 2022	25.52	26.14	25.48	26.04
2745	NYSE	SAVE	Thu, Apr 21, 2022	26.12	26.39	25.42	25.42
2744	NYSE	SAVE	Wed, Apr 20, 2022	25.73	25.87	25.29	25.35
2743	NYSE	SAVE	Tue, Apr 19, 2022	25.29	26.03	25.28	25.58
2742	NYSE	SAVE	Mon, Apr 18, 2022	25.00	25.28	24.80	25.05
2741	NYSE	SAVE	Thu, Apr 14, 2022	25.70	26.03	25.09	25.12
2740	NYSE	SAVE	Wed, Apr 13, 2022	25.99	26.09	25.28	25.40
2739	NYSE	SAVE	Tue, Apr 12, 2022	25.45	25.83	25.09	25.37
2738	NYSE	SAVE	Mon, Apr 11, 2022	26.41	26.75	25.37	25.47
2737	NYSE	SAVE	Fri, Apr 8, 2022	26.89	27.00	26.05	26.25
2736	NYSE	SAVE	Thu, Apr 7, 2022	26.29	26.64	25.75	26.51
2735	NYSE	SAVE	Wed, Apr 6, 2022	25.44	27.13	25.25	26.28
2734	NYSE	SAVE	Tue, Apr 5, 2022	22.06	27.88	20.96	26.92
2733	NYSE	SAVE	Mon, Apr 4, 2022	21.80	22.21	21.57	21.99
2732	NYSE	SAVE	Fri, Apr 1, 2022	22.01	22.14	21.46	22.02
2731	NYSE	SAVE	Thu, Mar 31, 2022	22.03	22.51	21.77	21.87
2730	NYSE	SAVE	Wed, Mar 30, 2022	22.24	22.54	21.90	22.02
2729	NYSE	SAVE	Tue, Mar 29, 2022	22.70	23.14	22.38	22.39
2728	NYSE	SAVE	Mon, Mar 28, 2022	21.97	22.31	21.64	21.93
2727	NYSE	SAVE	Fri, Mar 25, 2022	21.73	22.27	21.51	21.80
2726	NYSE	SAVE	Thu, Mar 24, 2022	21.55	21.88	21.13	21.67
2725	NYSE	SAVE	Wed, Mar 23, 2022	21.80	21.94	21.44	21.44
2724	NYSE	SAVE	Tue, Mar 22, 2022	21.31	22.17	21.23	21.84
2723	NYSE	SAVE	Mon, Mar 21, 2022	21.35	21.61	20.85	21.12
2722	NYSE	SAVE	Fri, Mar 18, 2022	21.50	22.55	21.33	21.69
2721	NYSE	SAVE	Thu, Mar 17, 2022	21.55	22.23	21.29	21.84
2720	NYSE	SAVE	Wed, Mar 16, 2022	21.36	22.37	21.27	22.32
2719	NYSE	SAVE	Tue, Mar 15, 2022	20.30	21.58	20.28	21.08
2718	NYSE	SAVE	Mon, Mar 14, 2022	19.88	20.31	19.09	19.57
2717	NYSE	SAVE	Fri, Mar 11, 2022	21.23	21.40	19.82	19.87
2716	NYSE	SAVE	Thu, Mar 10, 2022	20.43	21.58	20.34	20.75
2715	NYSE	SAVE	Wed, Mar 9, 2022	20.17	21.22	19.78	21.15
2714	NYSE	SAVE	Tue, Mar 8, 2022	18.98	20.08	18.26	19.24
2713	NYSE	SAVE	Mon, Mar 7, 2022	21.99	22.17	18.55	18.59
2712	NYSE	SAVE	Fri, Mar 4, 2022	23.28	23.48	21.97	22.32
2711	NYSE	SAVE	Thu, Mar 3, 2022	24.62	24.92	23.36	23.82
2710	NYSE	SAVE	Wed, Mar 2, 2022	24.45	25.13	24.34	24.43
2709	NYSE	SAVE	Tue, Mar 1, 2022	24.72	24.88	23.62	24.14
2708	NYSE	SAVE	Mon, Feb 28, 2022	24.38	25.21	24.07	25.08
2707	NYSE	SAVE	Fri, Feb 25, 2022	25.19	25.54	24.71	24.89
2706	NYSE	SAVE	Thu, Feb 24, 2022	22.30	24.90	22.02	24.89
2705	NYSE	SAVE	Wed, Feb 23, 2022	24.46	24.73	23.66	23.79
2704	NYSE	SAVE	Tue, Feb 22, 2022	24.23	25.06	24.18	24.29
2703	NYSE	SAVE	Fri, Feb 18, 2022	25.11	25.73	24.76	24.79
2702	NYSE	SAVE	Thu, Feb 17, 2022	26.27	26.47	25.26	25.60
2701	NYSE	SAVE	Wed, Feb 16, 2022	26.60	27.65	26.59	26.64
2700	NYSE	SAVE	Tue, Feb 15, 2022	26.91	27.99	26.90	27.15
2699	NYSE	SAVE	Mon, Feb 14, 2022	26.60	27.17	25.94	25.98
2698	NYSE	SAVE	Fri, Feb 11, 2022	27.29	27.88	26.04	26.39
2697	NYSE	SAVE	Thu, Feb 10, 2022	27.33	28.30	27.10	27.27
2696	NYSE	SAVE	Wed, Feb 9, 2022	26.15	28.00	26.06	27.53
2695	NYSE	SAVE	Tue, Feb 8, 2022	25.43	26.35	24.91	25.78
2694	NYSE	SAVE	Mon, Feb 7, 2022	24.94	25.80	24.03	25.46
2693	NYSE	SAVE	Fri, Feb 4, 2022	21.45	21.86	21.02	21.73
2692	NYSE	SAVE	Thu, Feb 3, 2022	21.90	22.47	21.66	21.69
2691	NYSE	SAVE	Wed, Feb 2, 2022	22.27	22.77	21.85	22.19
2690	NYSE	SAVE	Tue, Feb 1, 2022	21.50	22.43	21.49	22.41
2689	NYSE	SAVE	Mon, Jan 31, 2022	19.95	21.48	19.71	21.47
2688	NYSE	SAVE	Fri, Jan 28, 2022	20.54	20.64	19.40	20.29
2687	NYSE	SAVE	Thu, Jan 27, 2022	21.82	22.16	20.64	20.74
2686	NYSE	SAVE	Wed, Jan 26, 2022	22.25	22.48	21.18	21.40
2685	NYSE	SAVE	Tue, Jan 25, 2022	21.16	21.88	20.84	21.72
2684	NYSE	SAVE	Mon, Jan 24, 2022	20.73	21.61	19.89	21.54
2683	NYSE	SAVE	Fri, Jan 21, 2022	22.94	23.06	21.59	21.61
2682	NYSE	SAVE	Thu, Jan 20, 2022	22.76	24.12	22.48	23.06
2681	NYSE	SAVE	Wed, Jan 19, 2022	22.93	23.24	22.63	22.68
2680	NYSE	SAVE	Tue, Jan 18, 2022	23.00	23.68	22.89	22.99
2679	NYSE	SAVE	Fri, Jan 14, 2022	23.48	23.57	22.90	23.29
2678	NYSE	SAVE	Thu, Jan 13, 2022	22.76	24.08	22.57	23.78
2677	NYSE	SAVE	Wed, Jan 12, 2022	22.86	23.15	22.51	22.63
2676	NYSE	SAVE	Tue, Jan 11, 2022	22.55	23.13	22.42	22.80
2675	NYSE	SAVE	Mon, Jan 10, 2022	23.86	23.98	22.58	22.70
2674	NYSE	SAVE	Fri, Jan 7, 2022	22.98	23.95	22.92	23.61
2673	NYSE	SAVE	Thu, Jan 6, 2022	23.29	23.63	22.66	22.87
2672	NYSE	SAVE	Wed, Jan 5, 2022	23.61	23.92	22.96	23.03
2671	NYSE	SAVE	Tue, Jan 4, 2022	22.89	23.50	22.88	23.45
2670	NYSE	SAVE	Mon, Jan 3, 2022	22.00	22.90	21.95	22.48
2669	NYSE	SAVE	Fri, Dec 31, 2021	22.02	22.33	21.79	21.85
2668	NYSE	SAVE	Thu, Dec 30, 2021	21.88	22.39	21.80	22.10
2667	NYSE	SAVE	Wed, Dec 29, 2021	22.33	22.40	21.90	21.98
2666	NYSE	SAVE	Tue, Dec 28, 2021	22.32	22.89	22.21	22.53
2665	NYSE	SAVE	Mon, Dec 27, 2021	22.10	22.61	21.97	22.49
2664	NYSE	SAVE	Thu, Dec 23, 2021	23.14	23.23	22.62	22.83
2663	NYSE	SAVE	Wed, Dec 22, 2021	22.66	22.94	22.38	22.75
2662	NYSE	SAVE	Tue, Dec 21, 2021	21.66	22.94	21.62	22.58
2661	NYSE	SAVE	Mon, Dec 20, 2021	21.06	21.75	20.70	21.42
2660	NYSE	SAVE	Fri, Dec 17, 2021	21.40	22.07	20.98	21.73
2659	NYSE	SAVE	Thu, Dec 16, 2021	22.57	22.72	21.34	21.35
2658	NYSE	SAVE	Wed, Dec 15, 2021	22.34	22.36	21.50	22.21
2657	NYSE	SAVE	Tue, Dec 14, 2021	22.41	23.19	22.33	22.35
2656	NYSE	SAVE	Mon, Dec 13, 2021	22.86	23.08	22.30	22.59
2655	NYSE	SAVE	Fri, Dec 10, 2021	23.33	23.37	22.54	22.99
2654	NYSE	SAVE	Thu, Dec 9, 2021	23.02	23.61	23.01	23.41
2653	NYSE	SAVE	Wed, Dec 8, 2021	22.97	24.27	22.82	23.61
2652	NYSE	SAVE	Tue, Dec 7, 2021	23.23	23.49	22.61	22.76
2651	NYSE	SAVE	Mon, Dec 6, 2021	22.32	23.68	22.04	22.80
2650	NYSE	SAVE	Fri, Dec 3, 2021	21.70	22.10	21.07	21.49
2649	NYSE	SAVE	Thu, Dec 2, 2021	20.51	21.99	20.21	21.90
2648	NYSE	SAVE	Wed, Dec 1, 2021	21.66	21.91	20.02	20.04
2647	NYSE	SAVE	Tue, Nov 30, 2021	20.81	21.21	20.43	20.91
2646	NYSE	SAVE	Mon, Nov 29, 2021	21.09	21.43	20.55	21.28
2645	NYSE	SAVE	Fri, Nov 26, 2021	20.55	20.83	19.52	20.60
2644	NYSE	SAVE	Wed, Nov 24, 2021	22.14	22.50	21.99	22.38
2643	NYSE	SAVE	Tue, Nov 23, 2021	23.06	23.12	22.13	22.24
2642	NYSE	SAVE	Mon, Nov 22, 2021	22.51	22.86	22.20	22.56
2641	NYSE	SAVE	Fri, Nov 19, 2021	22.33	22.51	21.85	22.36
2640	NYSE	SAVE	Thu, Nov 18, 2021	22.98	23.02	22.22	22.72
2639	NYSE	SAVE	Wed, Nov 17, 2021	22.85	23.26	22.61	22.95
2638	NYSE	SAVE	Tue, Nov 16, 2021	23.75	23.75	22.83	23.04
2637	NYSE	SAVE	Mon, Nov 15, 2021	23.80	24.20	23.74	23.86
2636	NYSE	SAVE	Fri, Nov 12, 2021	23.84	24.02	23.25	23.57
2635	NYSE	SAVE	Thu, Nov 11, 2021	24.21	24.35	23.92	23.94
2634	NYSE	SAVE	Wed, Nov 10, 2021	24.28	24.83	24.03	24.16
2633	NYSE	SAVE	Tue, Nov 9, 2021	24.95	25.16	24.46	24.78
2632	NYSE	SAVE	Mon, Nov 8, 2021	25.28	25.38	24.71	25.01
2631	NYSE	SAVE	Fri, Nov 5, 2021	24.58	25.18	24.36	25.02
2630	NYSE	SAVE	Thu, Nov 4, 2021	24.07	24.26	23.24	23.50
2629	NYSE	SAVE	Wed, Nov 3, 2021	22.75	24.03	22.46	23.95
2628	NYSE	SAVE	Tue, Nov 2, 2021	22.69	22.88	22.49	22.82
2627	NYSE	SAVE	Mon, Nov 1, 2021	21.89	22.86	21.56	22.86
2626	NYSE	SAVE	Fri, Oct 29, 2021	22.45	22.88	21.79	21.85
2625	NYSE	SAVE	Thu, Oct 28, 2021	22.72	22.75	21.81	22.55
2624	NYSE	SAVE	Wed, Oct 27, 2021	22.90	23.09	22.15	22.17
2623	NYSE	SAVE	Tue, Oct 26, 2021	23.25	23.31	22.56	22.78
2622	NYSE	SAVE	Mon, Oct 25, 2021	22.97	23.15	22.66	22.95
2621	NYSE	SAVE	Fri, Oct 22, 2021	23.06	23.28	22.78	23.00
2620	NYSE	SAVE	Thu, Oct 21, 2021	23.20	23.50	23.05	23.20
2619	NYSE	SAVE	Wed, Oct 20, 2021	23.39	23.88	22.99	23.18
2618	NYSE	SAVE	Tue, Oct 19, 2021	23.51	23.66	23.30	23.37
2617	NYSE	SAVE	Mon, Oct 18, 2021	23.64	23.97	23.43	23.52
2616	NYSE	SAVE	Fri, Oct 15, 2021	24.99	25.24	23.98	24.01
2615	NYSE	SAVE	Thu, Oct 14, 2021	24.86	25.08	24.44	24.49
2614	NYSE	SAVE	Wed, Oct 13, 2021	25.59	25.65	24.52	24.69
2613	NYSE	SAVE	Tue, Oct 12, 2021	25.59	26.04	25.44	25.86
2612	NYSE	SAVE	Mon, Oct 11, 2021	25.83	26.27	25.54	25.68
2611	NYSE	SAVE	Fri, Oct 8, 2021	25.89	26.32	25.73	26.02
2610	NYSE	SAVE	Thu, Oct 7, 2021	26.56	26.74	25.84	25.89
2609	NYSE	SAVE	Wed, Oct 6, 2021	26.35	26.51	25.42	26.32
2608	NYSE	SAVE	Tue, Oct 5, 2021	27.19	27.59	26.70	27.01
2607	NYSE	SAVE	Mon, Oct 4, 2021	27.10	27.34	26.61	26.97
2606	NYSE	SAVE	Fri, Oct 1, 2021	26.40	27.22	26.29	26.95
2605	NYSE	SAVE	Thu, Sep 30, 2021	26.52	26.52	25.72	25.94
2604	NYSE	SAVE	Wed, Sep 29, 2021	27.15	27.23	26.40	26.58
2603	NYSE	SAVE	Tue, Sep 28, 2021	27.20	27.41	26.63	26.72
2602	NYSE	SAVE	Mon, Sep 27, 2021	27.31	27.82	27.05	27.09
2601	NYSE	SAVE	Fri, Sep 24, 2021	26.27	26.98	26.25	26.72
2600	NYSE	SAVE	Thu, Sep 23, 2021	25.50	26.62	25.38	26.30
2599	NYSE	SAVE	Wed, Sep 22, 2021	24.78	25.68	24.70	25.26
2598	NYSE	SAVE	Tue, Sep 21, 2021	25.22	25.54	24.38	24.64
2597	NYSE	SAVE	Mon, Sep 20, 2021	24.63	25.07	24.13	25.06
2596	NYSE	SAVE	Fri, Sep 17, 2021	24.97	25.55	24.61	25.01
2595	NYSE	SAVE	Thu, Sep 16, 2021	24.79	25.28	24.72	24.77
2594	NYSE	SAVE	Wed, Sep 15, 2021	24.38	24.83	24.14	24.76
2593	NYSE	SAVE	Tue, Sep 14, 2021	24.72	24.86	24.22	24.46
2592	NYSE	SAVE	Mon, Sep 13, 2021	24.30	24.89	23.79	24.72
2591	NYSE	SAVE	Fri, Sep 10, 2021	25.15	25.33	24.00	24.11
2590	NYSE	SAVE	Thu, Sep 9, 2021	24.40	25.82	24.39	25.03
2589	NYSE	SAVE	Wed, Sep 8, 2021	25.30	25.57	24.53	24.61
2588	NYSE	SAVE	Tue, Sep 7, 2021	24.47	25.30	24.39	25.22
2587	NYSE	SAVE	Fri, Sep 3, 2021	24.68	24.95	24.41	24.58
2586	NYSE	SAVE	Thu, Sep 2, 2021	24.66	25.15	24.36	24.74
2585	NYSE	SAVE	Wed, Sep 1, 2021	24.72	24.88	24.30	24.50
2584	NYSE	SAVE	Tue, Aug 31, 2021	23.94	24.76	23.90	24.53
2583	NYSE	SAVE	Mon, Aug 30, 2021	25.00	25.01	23.95	24.05
2582	NYSE	SAVE	Fri, Aug 27, 2021	24.49	25.27	24.47	24.86
2581	NYSE	SAVE	Thu, Aug 26, 2021	24.69	25.07	24.18	24.48
2580	NYSE	SAVE	Wed, Aug 25, 2021	24.91	25.22	24.51	24.77
2579	NYSE	SAVE	Tue, Aug 24, 2021	24.31	25.12	24.28	24.95
2578	NYSE	SAVE	Mon, Aug 23, 2021	23.49	24.13	23.38	23.88
2577	NYSE	SAVE	Fri, Aug 20, 2021	22.91	23.13	22.73	22.94
2576	NYSE	SAVE	Thu, Aug 19, 2021	23.68	23.79	22.70	22.89
2575	NYSE	SAVE	Wed, Aug 18, 2021	23.99	24.63	23.76	23.78
2574	NYSE	SAVE	Tue, Aug 17, 2021	23.35	24.73	23.23	24.31
2573	NYSE	SAVE	Mon, Aug 16, 2021	24.47	24.68	23.90	24.27
2572	NYSE	SAVE	Fri, Aug 13, 2021	25.42	25.49	24.66	24.73
2571	NYSE	SAVE	Thu, Aug 12, 2021	25.95	26.05	25.18	25.47
2570	NYSE	SAVE	Wed, Aug 11, 2021	25.55	26.26	25.18	26.20
2569	NYSE	SAVE	Tue, Aug 10, 2021	25.70	26.25	25.45	25.93
2568	NYSE	SAVE	Mon, Aug 9, 2021	25.74	25.85	25.19	25.59
2567	NYSE	SAVE	Fri, Aug 6, 2021	27.19	27.47	25.77	25.93
2566	NYSE	SAVE	Thu, Aug 5, 2021	25.75	27.25	25.74	27.04
2565	NYSE	SAVE	Wed, Aug 4, 2021	26.49	26.73	25.42	25.75
2564	NYSE	SAVE	Tue, Aug 3, 2021	26.81	27.02	25.97	26.77
2563	NYSE	SAVE	Mon, Aug 2, 2021	27.17	28.17	26.70	26.81
2562	NYSE	SAVE	Fri, Jul 30, 2021	27.83	28.20	26.68	26.98
2561	NYSE	SAVE	Thu, Jul 29, 2021	28.56	28.97	28.02	28.34
2560	NYSE	SAVE	Wed, Jul 28, 2021	28.37	28.75	27.57	28.51
2559	NYSE	SAVE	Tue, Jul 27, 2021	28.90	28.91	27.62	28.03
2558	NYSE	SAVE	Mon, Jul 26, 2021	27.62	29.02	27.62	28.94
2557	NYSE	SAVE	Fri, Jul 23, 2021	28.29	28.46	27.62	27.79
2556	NYSE	SAVE	Thu, Jul 22, 2021	28.00	28.34	27.29	28.05
2555	NYSE	SAVE	Wed, Jul 21, 2021	27.44	28.68	27.41	28.36
2554	NYSE	SAVE	Tue, Jul 20, 2021	25.81	27.23	25.46	27.00
2553	NYSE	SAVE	Mon, Jul 19, 2021	25.07	25.87	24.62	25.42
2552	NYSE	SAVE	Fri, Jul 16, 2021	28.09	28.21	26.10	26.36
2551	NYSE	SAVE	Thu, Jul 15, 2021	27.77	28.46	27.07	27.87
2550	NYSE	SAVE	Wed, Jul 14, 2021	28.91	29.37	27.80	27.95
2549	NYSE	SAVE	Tue, Jul 13, 2021	29.20	29.20	28.31	28.39
2548	NYSE	SAVE	Mon, Jul 12, 2021	29.25	29.66	28.66	29.42
2547	NYSE	SAVE	Fri, Jul 9, 2021	29.07	29.80	28.80	29.60
2546	NYSE	SAVE	Thu, Jul 8, 2021	28.16	29.45	27.75	28.56
2545	NYSE	SAVE	Wed, Jul 7, 2021	30.00	30.50	28.96	29.06
2544	NYSE	SAVE	Tue, Jul 6, 2021	31.15	31.37	30.07	30.28
2543	NYSE	SAVE	Fri, Jul 2, 2021	31.28	31.35	30.84	30.96
2542	NYSE	SAVE	Thu, Jul 1, 2021	30.78	31.47	30.72	31.29
2541	NYSE	SAVE	Wed, Jun 30, 2021	30.63	31.06	30.37	30.44
2540	NYSE	SAVE	Tue, Jun 29, 2021	31.10	31.33	30.64	30.68
2539	NYSE	SAVE	Mon, Jun 28, 2021	32.01	32.01	30.61	31.38
2538	NYSE	SAVE	Fri, Jun 25, 2021	32.81	32.90	32.00	32.01
2537	NYSE	SAVE	Thu, Jun 24, 2021	33.16	33.25	32.63	32.77
2536	NYSE	SAVE	Wed, Jun 23, 2021	33.55	33.80	32.93	32.96
2535	NYSE	SAVE	Tue, Jun 22, 2021	34.03	34.03	33.07	33.55
2534	NYSE	SAVE	Mon, Jun 21, 2021	33.30	34.25	33.25	34.08
2533	NYSE	SAVE	Fri, Jun 18, 2021	33.00	33.62	32.75	33.15
2532	NYSE	SAVE	Thu, Jun 17, 2021	34.17	34.63	32.80	33.37
2531	NYSE	SAVE	Wed, Jun 16, 2021	34.00	34.40	33.68	34.22
2530	NYSE	SAVE	Tue, Jun 15, 2021	34.99	35.21	33.68	33.99
2529	NYSE	SAVE	Mon, Jun 14, 2021	34.37	34.60	33.87	34.00
2528	NYSE	SAVE	Fri, Jun 11, 2021	34.22	34.61	34.10	34.35
2527	NYSE	SAVE	Thu, Jun 10, 2021	35.28	35.55	34.06	34.10
2526	NYSE	SAVE	Wed, Jun 9, 2021	35.73	35.87	34.67	34.80
2525	NYSE	SAVE	Tue, Jun 8, 2021	35.64	35.81	35.31	35.47
2524	NYSE	SAVE	Mon, Jun 7, 2021	35.48	35.89	35.21	35.46
2523	NYSE	SAVE	Fri, Jun 4, 2021	35.88	35.97	35.08	35.33
2522	NYSE	SAVE	Thu, Jun 3, 2021	36.17	36.29	35.25	35.74
2521	NYSE	SAVE	Wed, Jun 2, 2021	37.19	37.19	36.35	36.44
2520	NYSE	SAVE	Tue, Jun 1, 2021	35.95	37.11	35.90	36.96
2519	NYSE	SAVE	Fri, May 28, 2021	36.00	36.14	35.54	35.71
2518	NYSE	SAVE	Thu, May 27, 2021	36.08	36.24	35.44	36.02
2517	NYSE	SAVE	Wed, May 26, 2021	35.46	35.77	35.15	35.69
2516	NYSE	SAVE	Tue, May 25, 2021	35.80	36.78	35.11	35.15
2515	NYSE	SAVE	Mon, May 24, 2021	35.03	35.52	34.43	35.37
2514	NYSE	SAVE	Fri, May 21, 2021	35.47	35.67	34.68	34.70
2513	NYSE	SAVE	Thu, May 20, 2021	35.79	35.83	34.63	35.15
2512	NYSE	SAVE	Wed, May 19, 2021	34.89	36.01	34.68	35.61
2511	NYSE	SAVE	Tue, May 18, 2021	35.84	36.55	35.43	35.71
2510	NYSE	SAVE	Mon, May 17, 2021	34.42	35.75	34.24	35.67
2509	NYSE	SAVE	Fri, May 14, 2021	33.73	35.17	33.62	34.97
2508	NYSE	SAVE	Thu, May 13, 2021	32.98	33.79	32.03	32.99
2507	NYSE	SAVE	Wed, May 12, 2021	33.19	33.85	32.44	32.65
2506	NYSE	SAVE	Tue, May 11, 2021	33.20	34.12	32.80	33.48
2505	NYSE	SAVE	Mon, May 10, 2021	35.06	35.50	34.39	34.43
2504	NYSE	SAVE	Fri, May 7, 2021	34.63	35.48	34.43	35.13
2503	NYSE	SAVE	Thu, May 6, 2021	34.55	34.62	33.86	34.61
2502	NYSE	SAVE	Wed, May 5, 2021	34.30	35.05	33.97	34.51
2501	NYSE	SAVE	Tue, May 4, 2021	34.53	34.78	33.72	34.32
2500	NYSE	SAVE	Mon, May 3, 2021	36.15	36.15	34.66	34.86
2499	NYSE	SAVE	Fri, Apr 30, 2021	35.03	36.00	35.03	35.82
2498	NYSE	SAVE	Thu, Apr 29, 2021	35.92	36.25	35.22	35.64
2497	NYSE	SAVE	Wed, Apr 28, 2021	35.54	36.10	34.99	35.05
2496	NYSE	SAVE	Tue, Apr 27, 2021	37.66	37.85	36.82	37.15
2495	NYSE	SAVE	Mon, Apr 26, 2021	37.85	38.48	37.20	37.61
2494	NYSE	SAVE	Fri, Apr 23, 2021	35.95	37.56	35.64	37.29
2493	NYSE	SAVE	Thu, Apr 22, 2021	36.57	37.67	35.07	35.46
2492	NYSE	SAVE	Wed, Apr 21, 2021	34.08	36.17	33.71	36.02
2491	NYSE	SAVE	Tue, Apr 20, 2021	35.54	35.61	33.76	34.67
2490	NYSE	SAVE	Mon, Apr 19, 2021	36.85	36.86	35.82	36.12
2489	NYSE	SAVE	Fri, Apr 16, 2021	37.43	38.00	36.77	36.85
2488	NYSE	SAVE	Thu, Apr 15, 2021	38.00	38.00	36.73	37.16
2487	NYSE	SAVE	Wed, Apr 14, 2021	37.83	38.75	36.90	37.28
2486	NYSE	SAVE	Tue, Apr 13, 2021	35.51	37.13	34.40	37.04
2485	NYSE	SAVE	Mon, Apr 12, 2021	36.81	36.90	35.66	36.01
2484	NYSE	SAVE	Fri, Apr 9, 2021	37.28	37.86	36.83	37.23
2483	NYSE	SAVE	Thu, Apr 8, 2021	37.25	37.67	36.38	37.67
2482	NYSE	SAVE	Wed, Apr 7, 2021	38.41	39.19	37.36	37.53
2481	NYSE	SAVE	Tue, Apr 6, 2021	37.70	38.80	37.59	38.29
2480	NYSE	SAVE	Mon, Apr 5, 2021	38.06	38.90	37.38	37.49
2479	NYSE	SAVE	Thu, Apr 1, 2021	36.51	37.64	36.51	37.36
2478	NYSE	SAVE	Wed, Mar 31, 2021	37.37	37.61	36.53	36.90
2477	NYSE	SAVE	Tue, Mar 30, 2021	36.70	37.92	36.63	37.62
2476	NYSE	SAVE	Mon, Mar 29, 2021	37.18	37.23	35.65	36.47
2475	NYSE	SAVE	Fri, Mar 26, 2021	37.47	37.80	36.09	36.99
2474	NYSE	SAVE	Thu, Mar 25, 2021	33.58	37.31	33.25	36.87
2473	NYSE	SAVE	Wed, Mar 24, 2021	36.97	37.38	34.72	34.73
2472	NYSE	SAVE	Tue, Mar 23, 2021	36.90	37.55	35.53	35.73
2471	NYSE	SAVE	Mon, Mar 22, 2021	39.18	39.34	37.30	37.40
2470	NYSE	SAVE	Fri, Mar 19, 2021	38.64	39.85	37.74	39.73
2469	NYSE	SAVE	Thu, Mar 18, 2021	39.10	40.77	38.52	38.64
2468	NYSE	SAVE	Wed, Mar 17, 2021	37.72	39.74	37.48	39.74
2467	NYSE	SAVE	Tue, Mar 16, 2021	39.01	39.24	37.57	38.03
2466	NYSE	SAVE	Mon, Mar 15, 2021	40.01	40.51	38.91	39.31
2465	NYSE	SAVE	Fri, Mar 12, 2021	36.63	39.46	36.55	38.62
2464	NYSE	SAVE	Thu, Mar 11, 2021	37.05	37.35	36.16	36.51
2463	NYSE	SAVE	Wed, Mar 10, 2021	37.04	37.83	36.03	36.45
2462	NYSE	SAVE	Tue, Mar 9, 2021	37.20	37.70	35.71	37.26
2461	NYSE	SAVE	Mon, Mar 8, 2021	35.36	37.15	34.74	36.94
2460	NYSE	SAVE	Fri, Mar 5, 2021	35.07	35.20	31.35	34.42
2459	NYSE	SAVE	Thu, Mar 4, 2021	35.54	36.05	32.78	34.86
2458	NYSE	SAVE	Wed, Mar 3, 2021	36.78	37.17	35.54	35.94
2457	NYSE	SAVE	Tue, Mar 2, 2021	36.00	36.58	35.77	36.34
2456	NYSE	SAVE	Mon, Mar 1, 2021	37.25	37.65	35.89	36.14
2455	NYSE	SAVE	Fri, Feb 26, 2021	35.21	36.76	34.83	35.88
2454	NYSE	SAVE	Thu, Feb 25, 2021	37.30	37.42	34.36	35.45
2453	NYSE	SAVE	Wed, Feb 24, 2021	38.23	39.14	36.53	36.76
2452	NYSE	SAVE	Tue, Feb 23, 2021	36.87	38.38	34.41	38.34
2451	NYSE	SAVE	Mon, Feb 22, 2021	36.59	38.18	35.82	36.69
2450	NYSE	SAVE	Fri, Feb 19, 2021	34.24	36.09	34.24	35.46
2449	NYSE	SAVE	Thu, Feb 18, 2021	32.46	34.18	31.94	34.12
2448	NYSE	SAVE	Wed, Feb 17, 2021	31.00	33.05	30.93	32.88
2447	NYSE	SAVE	Tue, Feb 16, 2021	31.13	31.61	30.73	31.26
2446	NYSE	SAVE	Fri, Feb 12, 2021	30.16	30.65	29.56	30.49
2445	NYSE	SAVE	Thu, Feb 11, 2021	30.56	31.81	29.32	30.01
2444	NYSE	SAVE	Wed, Feb 10, 2021	31.60	33.14	31.60	32.68
2443	NYSE	SAVE	Tue, Feb 9, 2021	31.22	31.71	30.77	31.34
2442	NYSE	SAVE	Mon, Feb 8, 2021	30.30	31.84	30.16	31.79
2441	NYSE	SAVE	Fri, Feb 5, 2021	30.75	30.84	29.54	29.89
2440	NYSE	SAVE	Thu, Feb 4, 2021	29.04	30.77	29.04	30.22
2439	NYSE	SAVE	Wed, Feb 3, 2021	26.99	29.50	26.82	29.15
2438	NYSE	SAVE	Tue, Feb 2, 2021	27.50	27.50	26.76	26.82
2437	NYSE	SAVE	Mon, Feb 1, 2021	26.26	27.24	25.68	26.84
2436	NYSE	SAVE	Fri, Jan 29, 2021	26.76	26.98	25.61	25.94
2435	NYSE	SAVE	Thu, Jan 28, 2021	26.76	27.45	26.06	26.71
2434	NYSE	SAVE	Wed, Jan 27, 2021	26.28	27.02	25.20	25.45
2433	NYSE	SAVE	Tue, Jan 26, 2021	27.41	27.96	26.79	26.86
2432	NYSE	SAVE	Mon, Jan 25, 2021	27.34	27.89	26.07	27.26
2431	NYSE	SAVE	Fri, Jan 22, 2021	26.80	27.69	26.66	27.67
2430	NYSE	SAVE	Thu, Jan 21, 2021	27.32	27.70	26.53	27.47
2429	NYSE	SAVE	Wed, Jan 20, 2021	26.89	27.90	26.66	27.79
2428	NYSE	SAVE	Tue, Jan 19, 2021	26.27	26.79	26.05	26.65
2427	NYSE	SAVE	Fri, Jan 15, 2021	26.50	27.04	25.71	25.73
2426	NYSE	SAVE	Thu, Jan 14, 2021	25.50	27.77	25.45	27.21
2425	NYSE	SAVE	Wed, Jan 13, 2021	25.00	25.35	24.53	25.16
2424	NYSE	SAVE	Tue, Jan 12, 2021	24.50	25.40	24.26	25.17
2423	NYSE	SAVE	Mon, Jan 11, 2021	23.81	24.44	23.62	24.43
2422	NYSE	SAVE	Fri, Jan 8, 2021	24.82	24.84	24.11	24.45
2421	NYSE	SAVE	Thu, Jan 7, 2021	24.49	24.94	24.35	24.47
2420	NYSE	SAVE	Wed, Jan 6, 2021	23.42	24.82	23.42	24.30
2419	NYSE	SAVE	Tue, Jan 5, 2021	22.93	24.30	22.87	23.84
2418	NYSE	SAVE	Mon, Jan 4, 2021	24.75	24.76	22.93	23.06
2417	NYSE	SAVE	Thu, Dec 31, 2020	24.70	24.89	24.21	24.45
2416	NYSE	SAVE	Wed, Dec 30, 2020	24.62	25.34	24.56	24.87
2415	NYSE	SAVE	Tue, Dec 29, 2020	25.42	25.57	24.52	24.68
2414	NYSE	SAVE	Mon, Dec 28, 2020	24.96	25.47	24.62	25.07
2413	NYSE	SAVE	Thu, Dec 24, 2020	24.79	24.83	24.05	24.42
2412	NYSE	SAVE	Wed, Dec 23, 2020	24.20	24.93	24.20	24.55
2411	NYSE	SAVE	Tue, Dec 22, 2020	25.43	25.54	24.00	24.04
2410	NYSE	SAVE	Mon, Dec 21, 2020	25.00	25.48	24.54	25.37
2409	NYSE	SAVE	Fri, Dec 18, 2020	26.46	26.68	25.82	25.88
2408	NYSE	SAVE	Thu, Dec 17, 2020	26.34	26.96	25.93	26.57
2407	NYSE	SAVE	Wed, Dec 16, 2020	25.81	26.61	25.17	26.16
2406	NYSE	SAVE	Tue, Dec 15, 2020	26.30	26.83	25.58	26.68
2405	NYSE	SAVE	Mon, Dec 14, 2020	26.95	27.00	25.53	25.99
2404	NYSE	SAVE	Fri, Dec 11, 2020	27.26	27.45	25.58	26.23
2403	NYSE	SAVE	Thu, Dec 10, 2020	25.40	27.20	25.28	27.03
2402	NYSE	SAVE	Wed, Dec 9, 2020	26.94	27.48	25.75	26.14
2401	NYSE	SAVE	Tue, Dec 8, 2020	25.29	26.33	25.14	26.30
2400	NYSE	SAVE	Mon, Dec 7, 2020	25.60	26.21	25.16	25.41
2399	NYSE	SAVE	Fri, Dec 4, 2020	25.11	25.98	24.82	25.76
2398	NYSE	SAVE	Thu, Dec 3, 2020	23.50	25.28	23.50	24.53
2397	NYSE	SAVE	Wed, Dec 2, 2020	22.31	23.24	22.18	23.12
2396	NYSE	SAVE	Tue, Dec 1, 2020	22.72	23.22	22.47	22.57
2395	NYSE	SAVE	Mon, Nov 30, 2020	23.31	23.42	21.83	22.63
2394	NYSE	SAVE	Fri, Nov 27, 2020	23.25	23.54	22.88	23.37
2393	NYSE	SAVE	Wed, Nov 25, 2020	22.76	23.07	21.85	22.98
2392	NYSE	SAVE	Tue, Nov 24, 2020	22.00	22.90	21.81	22.88
2391	NYSE	SAVE	Mon, Nov 23, 2020	20.70	21.14	20.56	21.07
2390	NYSE	SAVE	Fri, Nov 20, 2020	20.69	20.84	20.06	20.33
2389	NYSE	SAVE	Thu, Nov 19, 2020	20.33	21.00	20.16	20.89
2388	NYSE	SAVE	Wed, Nov 18, 2020	20.66	21.70	20.31	20.31
2387	NYSE	SAVE	Tue, Nov 17, 2020	19.87	20.55	19.59	20.19
2386	NYSE	SAVE	Mon, Nov 16, 2020	21.36	21.36	19.96	20.43
2385	NYSE	SAVE	Fri, Nov 13, 2020	18.39	19.99	18.39	19.73
2384	NYSE	SAVE	Thu, Nov 12, 2020	18.72	19.29	17.98	18.11
2383	NYSE	SAVE	Wed, Nov 11, 2020	20.01	20.06	19.12	19.40
2382	NYSE	SAVE	Tue, Nov 10, 2020	21.13	21.61	19.70	20.17
2381	NYSE	SAVE	Mon, Nov 9, 2020	21.44	22.98	20.19	21.31
2380	NYSE	SAVE	Fri, Nov 6, 2020	17.71	17.84	17.34	17.69
2379	NYSE	SAVE	Thu, Nov 5, 2020	17.41	18.05	17.32	17.95
2378	NYSE	SAVE	Wed, Nov 4, 2020	17.30	17.85	17.03	17.22
2377	NYSE	SAVE	Tue, Nov 3, 2020	17.77	18.19	17.56	17.70
2376	NYSE	SAVE	Mon, Nov 2, 2020	17.52	17.72	16.80	17.60
2375	NYSE	SAVE	Fri, Oct 30, 2020	17.28	17.99	16.96	17.57
2374	NYSE	SAVE	Thu, Oct 29, 2020	15.75	17.34	15.63	17.04
2373	NYSE	SAVE	Wed, Oct 28, 2020	16.00	16.20	15.45	15.56
2372	NYSE	SAVE	Tue, Oct 27, 2020	17.10	17.28	16.51	16.53
2371	NYSE	SAVE	Mon, Oct 26, 2020	18.09	18.16	16.73	17.13
2370	NYSE	SAVE	Fri, Oct 23, 2020	17.73	18.70	17.72	18.58
2369	NYSE	SAVE	Thu, Oct 22, 2020	16.53	18.15	16.51	17.96
2368	NYSE	SAVE	Wed, Oct 21, 2020	16.98	16.99	16.25	16.41
2367	NYSE	SAVE	Tue, Oct 20, 2020	16.70	17.22	16.54	17.11
2366	NYSE	SAVE	Mon, Oct 19, 2020	16.40	16.87	16.16	16.40
2365	NYSE	SAVE	Fri, Oct 16, 2020	16.14	16.41	16.00	16.18
2364	NYSE	SAVE	Thu, Oct 15, 2020	16.27	16.33	15.85	16.10
2363	NYSE	SAVE	Wed, Oct 14, 2020	16.25	16.81	16.25	16.44
2362	NYSE	SAVE	Tue, Oct 13, 2020	16.37	16.48	16.08	16.20
2361	NYSE	SAVE	Mon, Oct 12, 2020	17.03	17.16	16.70	16.70
2360	NYSE	SAVE	Fri, Oct 9, 2020	17.00	17.35	16.70	17.27
2359	NYSE	SAVE	Thu, Oct 8, 2020	17.00	17.35	16.58	17.04
2358	NYSE	SAVE	Wed, Oct 7, 2020	16.50	16.61	16.05	16.55
2357	NYSE	SAVE	Tue, Oct 6, 2020	16.60	16.82	15.75	15.75
2356	NYSE	SAVE	Mon, Oct 5, 2020	16.66	16.83	16.23	16.38
2355	NYSE	SAVE	Fri, Oct 2, 2020	15.50	16.82	15.46	16.71
2354	NYSE	SAVE	Thu, Oct 1, 2020	16.30	16.46	16.05	16.38
2353	NYSE	SAVE	Wed, Sep 30, 2020	16.18	16.84	16.06	16.10
2352	NYSE	SAVE	Tue, Sep 29, 2020	16.40	16.42	15.86	16.02
2351	NYSE	SAVE	Mon, Sep 28, 2020	16.68	17.05	16.28	16.53
2350	NYSE	SAVE	Fri, Sep 25, 2020	15.65	16.26	15.62	16.20
2349	NYSE	SAVE	Thu, Sep 24, 2020	15.93	16.00	15.06	15.71
2348	NYSE	SAVE	Wed, Sep 23, 2020	16.68	17.25	16.08	16.08
2347	NYSE	SAVE	Tue, Sep 22, 2020	16.33	16.76	16.20	16.55
2346	NYSE	SAVE	Mon, Sep 21, 2020	17.26	17.29	15.90	16.23
2345	NYSE	SAVE	Fri, Sep 18, 2020	18.03	18.18	17.52	17.70
2344	NYSE	SAVE	Thu, Sep 17, 2020	18.32	18.78	18.04	18.10
2343	NYSE	SAVE	Wed, Sep 16, 2020	18.12	18.90	17.71	18.55
2342	NYSE	SAVE	Tue, Sep 15, 2020	17.86	18.50	17.82	18.08
2341	NYSE	SAVE	Mon, Sep 14, 2020	17.53	17.90	17.26	17.83
2340	NYSE	SAVE	Fri, Sep 11, 2020	17.52	17.75	17.05	17.28
2339	NYSE	SAVE	Thu, Sep 10, 2020	17.59	18.05	17.39	17.48
2338	NYSE	SAVE	Wed, Sep 9, 2020	18.07	18.26	17.28	17.54
2337	NYSE	SAVE	Tue, Sep 8, 2020	17.51	18.94	17.35	18.37
2336	NYSE	SAVE	Fri, Sep 4, 2020	18.01	18.25	16.96	17.88
2335	NYSE	SAVE	Thu, Sep 3, 2020	17.93	18.73	17.19	17.73
2334	NYSE	SAVE	Wed, Sep 2, 2020	17.52	17.73	17.06	17.61
2333	NYSE	SAVE	Tue, Sep 1, 2020	17.60	18.07	17.30	17.59
2332	NYSE	SAVE	Mon, Aug 31, 2020	18.43	18.68	17.85	17.88
2331	NYSE	SAVE	Fri, Aug 28, 2020	18.65	18.65	18.08	18.49
2330	NYSE	SAVE	Thu, Aug 27, 2020	18.24	19.19	18.06	18.31
2329	NYSE	SAVE	Wed, Aug 26, 2020	17.90	18.12	17.66	17.70
2328	NYSE	SAVE	Tue, Aug 25, 2020	18.48	18.64	17.57	17.99
2327	NYSE	SAVE	Mon, Aug 24, 2020	17.16	18.52	17.04	18.21
2326	NYSE	SAVE	Fri, Aug 21, 2020	17.15	17.42	16.85	16.98
2325	NYSE	SAVE	Thu, Aug 20, 2020	16.95	17.35	16.73	17.21
2324	NYSE	SAVE	Wed, Aug 19, 2020	17.47	18.14	17.16	17.19
2323	NYSE	SAVE	Tue, Aug 18, 2020	17.06	17.40	16.81	17.32
2322	NYSE	SAVE	Mon, Aug 17, 2020	17.70	17.77	16.79	17.06
2321	NYSE	SAVE	Fri, Aug 14, 2020	17.41	17.88	17.23	17.76
2320	NYSE	SAVE	Thu, Aug 13, 2020	17.48	18.35	17.38	17.55
2319	NYSE	SAVE	Wed, Aug 12, 2020	18.37	18.54	17.31	17.85
2318	NYSE	SAVE	Tue, Aug 11, 2020	19.55	19.55	17.89	18.04
2317	NYSE	SAVE	Mon, Aug 10, 2020	17.53	18.66	17.51	18.30
2316	NYSE	SAVE	Fri, Aug 7, 2020	16.97	17.33	16.77	17.28
2315	NYSE	SAVE	Thu, Aug 6, 2020	17.30	17.65	16.84	17.26
2314	NYSE	SAVE	Wed, Aug 5, 2020	16.95	17.52	16.40	17.15
2313	NYSE	SAVE	Tue, Aug 4, 2020	15.46	16.94	15.45	16.50
2312	NYSE	SAVE	Mon, Aug 3, 2020	15.74	15.80	14.65	15.37
2311	NYSE	SAVE	Fri, Jul 31, 2020	16.04	16.27	15.42	15.81
2310	NYSE	SAVE	Thu, Jul 30, 2020	16.10	16.38	15.94	16.24
2309	NYSE	SAVE	Wed, Jul 29, 2020	16.56	16.72	16.13	16.45
2308	NYSE	SAVE	Tue, Jul 28, 2020	16.07	16.97	16.06	16.54
2307	NYSE	SAVE	Mon, Jul 27, 2020	16.49	16.84	16.01	16.15
2306	NYSE	SAVE	Fri, Jul 24, 2020	16.81	16.81	16.16	16.47
2305	NYSE	SAVE	Thu, Jul 23, 2020	16.51	17.82	15.93	16.84
2304	NYSE	SAVE	Wed, Jul 22, 2020	16.54	17.25	16.49	16.66
2303	NYSE	SAVE	Tue, Jul 21, 2020	16.90	17.19	16.54	16.65
2302	NYSE	SAVE	Mon, Jul 20, 2020	17.61	17.88	16.61	16.65
2301	NYSE	SAVE	Fri, Jul 17, 2020	18.00	18.39	17.58	17.61
2300	NYSE	SAVE	Thu, Jul 16, 2020	18.20	18.66	17.78	18.06
2299	NYSE	SAVE	Wed, Jul 15, 2020	18.27	19.50	18.03	19.36
2298	NYSE	SAVE	Tue, Jul 14, 2020	16.34	17.30	16.03	17.27
2297	NYSE	SAVE	Mon, Jul 13, 2020	17.58	17.82	16.47	16.72
2296	NYSE	SAVE	Fri, Jul 10, 2020	15.80	17.64	15.66	17.53
2295	NYSE	SAVE	Thu, Jul 9, 2020	16.54	16.65	15.54	15.91
2294	NYSE	SAVE	Wed, Jul 8, 2020	16.26	16.84	15.85	16.71
2293	NYSE	SAVE	Tue, Jul 7, 2020	17.11	17.28	16.77	16.77
2292	NYSE	SAVE	Mon, Jul 6, 2020	17.90	18.12	16.73	17.74
2291	NYSE	SAVE	Thu, Jul 2, 2020	18.60	18.72	17.40	17.40
2290	NYSE	SAVE	Wed, Jul 1, 2020	18.23	19.43	17.57	17.73
2289	NYSE	SAVE	Tue, Jun 30, 2020	17.65	18.26	17.27	17.80
2288	NYSE	SAVE	Mon, Jun 29, 2020	16.44	18.12	16.00	18.00
2287	NYSE	SAVE	Fri, Jun 26, 2020	17.29	17.39	15.96	16.58
2286	NYSE	SAVE	Thu, Jun 25, 2020	15.75	17.47	15.64	17.40
2285	NYSE	SAVE	Wed, Jun 24, 2020	18.08	18.41	16.61	16.92
2284	NYSE	SAVE	Tue, Jun 23, 2020	18.85	18.93	17.79	18.78
2283	NYSE	SAVE	Mon, Jun 22, 2020	18.20	18.95	18.01	18.50
2282	NYSE	SAVE	Fri, Jun 19, 2020	20.23	20.50	18.35	18.81
2281	NYSE	SAVE	Thu, Jun 18, 2020	19.15	20.48	18.90	19.90
2280	NYSE	SAVE	Wed, Jun 17, 2020	20.00	20.45	19.30	19.92
2279	NYSE	SAVE	Tue, Jun 16, 2020	22.29	22.50	20.40	20.72
2278	NYSE	SAVE	Mon, Jun 15, 2020	17.04	20.33	16.85	19.73
2277	NYSE	SAVE	Fri, Jun 12, 2020	18.53	19.12	17.36	18.82
2276	NYSE	SAVE	Thu, Jun 11, 2020	16.03	18.09	15.70	16.08
2275	NYSE	SAVE	Wed, Jun 10, 2020	20.60	21.40	17.94	19.47
2274	NYSE	SAVE	Tue, Jun 9, 2020	23.68	24.08	21.66	22.76
2273	NYSE	SAVE	Mon, Jun 8, 2020	24.80	25.60	22.80	25.56
2272	NYSE	SAVE	Fri, Jun 5, 2020	25.06	25.94	21.26	22.62
2271	NYSE	SAVE	Thu, Jun 4, 2020	19.88	21.74	18.55	21.02
2270	NYSE	SAVE	Wed, Jun 3, 2020	14.99	17.53	14.80	17.31
2269	NYSE	SAVE	Tue, Jun 2, 2020	14.55	14.90	14.02	14.49
2268	NYSE	SAVE	Mon, Jun 1, 2020	13.00	14.40	13.00	13.96
2267	NYSE	SAVE	Fri, May 29, 2020	12.17	13.30	12.00	12.95
2266	NYSE	SAVE	Thu, May 28, 2020	13.54	13.77	12.72	12.93
2265	NYSE	SAVE	Wed, May 27, 2020	14.06	14.53	12.17	13.90
2264	NYSE	SAVE	Tue, May 26, 2020	11.53	12.59	11.26	12.31
2263	NYSE	SAVE	Fri, May 22, 2020	10.45	10.47	9.86	10.17
2262	NYSE	SAVE	Thu, May 21, 2020	9.74	10.29	9.67	10.07
2261	NYSE	SAVE	Wed, May 20, 2020	9.98	10.15	9.63	9.75
2260	NYSE	SAVE	Tue, May 19, 2020	10.61	10.61	9.57	9.69
2259	NYSE	SAVE	Mon, May 18, 2020	8.81	10.19	8.81	9.99
2258	NYSE	SAVE	Fri, May 15, 2020	8.11	8.46	7.92	8.01
2257	NYSE	SAVE	Thu, May 14, 2020	8.03	8.59	7.25	8.30
2256	NYSE	SAVE	Wed, May 13, 2020	9.42	9.42	8.02	8.20
2255	NYSE	SAVE	Tue, May 12, 2020	10.20	10.49	9.42	9.45
2254	NYSE	SAVE	Mon, May 11, 2020	10.30	10.55	10.12	10.19
2253	NYSE	SAVE	Fri, May 8, 2020	10.19	10.69	9.95	10.56
2252	NYSE	SAVE	Thu, May 7, 2020	9.85	10.72	9.52	10.51
2251	NYSE	SAVE	Wed, May 6, 2020	12.35	12.56	11.31	11.55
2250	NYSE	SAVE	Tue, May 5, 2020	13.50	13.68	12.16	12.31
2249	NYSE	SAVE	Mon, May 4, 2020	11.89	12.99	11.49	12.90
2248	NYSE	SAVE	Fri, May 1, 2020	14.08	14.56	13.10	13.17
2247	NYSE	SAVE	Thu, Apr 30, 2020	14.91	15.48	14.03	15.02
2246	NYSE	SAVE	Wed, Apr 29, 2020	15.55	16.49	15.10	15.38
2245	NYSE	SAVE	Tue, Apr 28, 2020	12.48	14.54	12.43	14.34
2244	NYSE	SAVE	Mon, Apr 27, 2020	12.45	12.78	12.13	12.25
2243	NYSE	SAVE	Fri, Apr 24, 2020	11.97	12.23	11.61	12.15
2242	NYSE	SAVE	Thu, Apr 23, 2020	12.00	12.49	11.73	11.80
2241	NYSE	SAVE	Wed, Apr 22, 2020	12.98	13.04	11.50	11.93
2240	NYSE	SAVE	Tue, Apr 21, 2020	12.50	12.90	12.28	12.75
2239	NYSE	SAVE	Mon, Apr 20, 2020	12.79	13.32	12.51	12.95
2238	NYSE	SAVE	Fri, Apr 17, 2020	13.44	13.67	13.04	13.35
2237	NYSE	SAVE	Thu, Apr 16, 2020	13.42	13.50	12.37	12.66
2236	NYSE	SAVE	Wed, Apr 15, 2020	14.12	14.23	13.33	13.76
2235	NYSE	SAVE	Tue, Apr 14, 2020	14.31	14.55	13.60	13.88
2234	NYSE	SAVE	Mon, Apr 13, 2020	15.15	15.34	12.51	13.32
2233	NYSE	SAVE	Thu, Apr 9, 2020	13.44	15.19	13.19	14.08
2232	NYSE	SAVE	Wed, Apr 8, 2020	12.04	12.67	11.66	12.51
2231	NYSE	SAVE	Tue, Apr 7, 2020	12.31	13.46	11.07	11.44
2230	NYSE	SAVE	Mon, Apr 6, 2020	11.49	11.77	10.33	10.47
2229	NYSE	SAVE	Fri, Apr 3, 2020	11.00	11.11	10.08	10.51
2228	NYSE	SAVE	Thu, Apr 2, 2020	11.21	11.50	10.12	10.53
2227	NYSE	SAVE	Wed, Apr 1, 2020	11.66	12.18	11.14	11.32
2226	NYSE	SAVE	Tue, Mar 31, 2020	13.09	13.30	12.55	12.89
2225	NYSE	SAVE	Mon, Mar 30, 2020	13.50	13.66	11.65	12.42
2224	NYSE	SAVE	Fri, Mar 27, 2020	15.76	16.00	14.38	14.79
2223	NYSE	SAVE	Thu, Mar 26, 2020	17.15	18.68	16.08	16.51
2222	NYSE	SAVE	Wed, Mar 25, 2020	17.57	17.95	14.59	15.96
2221	NYSE	SAVE	Tue, Mar 24, 2020	12.54	14.39	11.75	13.53
2220	NYSE	SAVE	Mon, Mar 23, 2020	9.35	9.99	8.60	9.83
2219	NYSE	SAVE	Fri, Mar 20, 2020	9.26	11.25	8.42	8.69
2218	NYSE	SAVE	Thu, Mar 19, 2020	8.76	9.48	7.01	8.39
2217	NYSE	SAVE	Wed, Mar 18, 2020	10.96	11.00	7.44	9.01
2216	NYSE	SAVE	Tue, Mar 17, 2020	12.10	12.37	10.80	11.72
2215	NYSE	SAVE	Mon, Mar 16, 2020	13.09	13.50	10.92	11.66
2214	NYSE	SAVE	Fri, Mar 13, 2020	15.91	16.00	13.44	15.08
2213	NYSE	SAVE	Thu, Mar 12, 2020	18.21	18.62	14.00	14.06
2212	NYSE	SAVE	Wed, Mar 11, 2020	21.74	21.76	20.14	20.93
2211	NYSE	SAVE	Tue, Mar 10, 2020	22.54	22.79	19.66	22.48
2210	NYSE	SAVE	Mon, Mar 9, 2020	20.70	21.87	20.00	21.41
2209	NYSE	SAVE	Fri, Mar 6, 2020	20.23	23.77	19.04	22.52
2208	NYSE	SAVE	Thu, Mar 5, 2020	25.02	25.04	21.27	21.54
2207	NYSE	SAVE	Wed, Mar 4, 2020	25.90	26.41	24.15	26.34
2206	NYSE	SAVE	Tue, Mar 3, 2020	28.02	28.68	25.20	25.23
2205	NYSE	SAVE	Mon, Mar 2, 2020	28.36	28.45	26.13	27.27
2204	NYSE	SAVE	Fri, Feb 28, 2020	28.31	29.65	27.98	28.45
2203	NYSE	SAVE	Thu, Feb 27, 2020	31.29	32.29	29.75	29.75
2202	NYSE	SAVE	Wed, Feb 26, 2020	35.16	35.49	32.80	32.92
2201	NYSE	SAVE	Tue, Feb 25, 2020	38.00	38.05	34.39	34.71
2200	NYSE	SAVE	Mon, Feb 24, 2020	39.12	39.12	36.75	37.46
2199	NYSE	SAVE	Fri, Feb 21, 2020	41.12	41.19	40.39	41.10
2198	NYSE	SAVE	Thu, Feb 20, 2020	41.00	41.70	40.75	41.25
2197	NYSE	SAVE	Wed, Feb 19, 2020	42.60	42.83	41.11	41.14
2196	NYSE	SAVE	Tue, Feb 18, 2020	43.66	43.99	42.30	42.59
2195	NYSE	SAVE	Fri, Feb 14, 2020	44.52	44.69	43.79	43.88
2194	NYSE	SAVE	Thu, Feb 13, 2020	43.70	44.80	43.44	44.58
2193	NYSE	SAVE	Wed, Feb 12, 2020	43.82	44.20	43.69	43.93
2192	NYSE	SAVE	Tue, Feb 11, 2020	43.94	44.46	43.16	43.31
2191	NYSE	SAVE	Mon, Feb 10, 2020	43.98	44.38	43.38	43.76
2190	NYSE	SAVE	Fri, Feb 7, 2020	42.44	44.57	42.21	44.20
2189	NYSE	SAVE	Thu, Feb 6, 2020	46.50	47.50	42.49	42.80
2188	NYSE	SAVE	Wed, Feb 5, 2020	44.00	44.70	43.41	44.44
2187	NYSE	SAVE	Tue, Feb 4, 2020	42.97	43.72	42.88	43.34
2186	NYSE	SAVE	Mon, Feb 3, 2020	41.25	42.43	41.25	41.96
2185	NYSE	SAVE	Fri, Jan 31, 2020	42.07	42.26	40.47	41.07
2184	NYSE	SAVE	Thu, Jan 30, 2020	42.08	42.54	41.48	42.44
2183	NYSE	SAVE	Wed, Jan 29, 2020	42.43	43.07	42.23	42.71
2182	NYSE	SAVE	Tue, Jan 28, 2020	41.82	42.77	41.82	42.40
2181	NYSE	SAVE	Mon, Jan 27, 2020	41.10	41.79	40.53	41.32
2180	NYSE	SAVE	Fri, Jan 24, 2020	42.77	43.00	41.22	42.10
2179	NYSE	SAVE	Thu, Jan 23, 2020	42.18	43.03	41.38	42.84
2178	NYSE	SAVE	Wed, Jan 22, 2020	42.00	42.89	41.94	42.60
2177	NYSE	SAVE	Tue, Jan 21, 2020	42.46	42.98	40.65	41.72
2176	NYSE	SAVE	Fri, Jan 17, 2020	43.08	43.65	42.33	42.93
2175	NYSE	SAVE	Thu, Jan 16, 2020	41.58	43.37	41.54	42.65
2174	NYSE	SAVE	Wed, Jan 15, 2020	39.87	40.20	39.60	39.68
2173	NYSE	SAVE	Tue, Jan 14, 2020	40.26	40.93	40.10	40.11
2172	NYSE	SAVE	Mon, Jan 13, 2020	39.65	39.93	39.40	39.76
2171	NYSE	SAVE	Fri, Jan 10, 2020	40.83	40.84	39.37	39.79
2170	NYSE	SAVE	Thu, Jan 9, 2020	40.68	40.87	39.87	40.00
2169	NYSE	SAVE	Wed, Jan 8, 2020	39.12	40.54	39.01	39.94
2168	NYSE	SAVE	Tue, Jan 7, 2020	40.22	40.38	39.22	39.50
2167	NYSE	SAVE	Mon, Jan 6, 2020	39.30	40.54	39.05	40.39
2166	NYSE	SAVE	Fri, Jan 3, 2020	39.66	39.93	38.33	39.82
2165	NYSE	SAVE	Thu, Jan 2, 2020	40.70	40.93	40.10	40.65
2164	NYSE	SAVE	Tue, Dec 31, 2019	39.72	40.51	39.50	40.31
2163	NYSE	SAVE	Mon, Dec 30, 2019	40.62	40.62	39.76	39.80
2162	NYSE	SAVE	Fri, Dec 27, 2019	41.27	41.36	40.13	40.58
2161	NYSE	SAVE	Thu, Dec 26, 2019	41.23	41.57	41.01	41.22
2160	NYSE	SAVE	Tue, Dec 24, 2019	41.22	41.47	40.78	41.19
2159	NYSE	SAVE	Mon, Dec 23, 2019	41.45	41.79	41.02	41.03
2158	NYSE	SAVE	Fri, Dec 20, 2019	41.42	41.69	41.02	41.37
2157	NYSE	SAVE	Thu, Dec 19, 2019	40.31	41.45	39.76	41.29
2156	NYSE	SAVE	Wed, Dec 18, 2019	41.14	41.21	40.08	40.42
2155	NYSE	SAVE	Tue, Dec 17, 2019	38.97	41.02	38.90	40.96
2154	NYSE	SAVE	Mon, Dec 16, 2019	39.00	39.95	38.76	39.17
2153	NYSE	SAVE	Fri, Dec 13, 2019	38.30	38.73	38.04	38.24
2152	NYSE	SAVE	Thu, Dec 12, 2019	38.34	39.38	38.19	38.36
2151	NYSE	SAVE	Wed, Dec 11, 2019	38.18	38.32	37.77	37.97
2150	NYSE	SAVE	Tue, Dec 10, 2019	38.00	38.75	37.63	38.22
2149	NYSE	SAVE	Mon, Dec 9, 2019	39.02	39.12	38.41	38.49
2148	NYSE	SAVE	Fri, Dec 6, 2019	38.46	39.33	38.46	39.21
2147	NYSE	SAVE	Thu, Dec 5, 2019	38.50	38.50	37.69	38.07
2146	NYSE	SAVE	Wed, Dec 4, 2019	38.17	38.73	38.03	38.19
2145	NYSE	SAVE	Tue, Dec 3, 2019	38.75	39.10	37.56	38.02
2144	NYSE	SAVE	Mon, Dec 2, 2019	39.93	40.90	39.44	39.59
2143	NYSE	SAVE	Fri, Nov 29, 2019	39.11	39.47	38.96	39.07
2142	NYSE	SAVE	Wed, Nov 27, 2019	39.27	39.75	38.89	39.19
2141	NYSE	SAVE	Tue, Nov 26, 2019	39.85	39.97	39.07	39.10
2140	NYSE	SAVE	Mon, Nov 25, 2019	38.72	40.17	38.54	39.92
2139	NYSE	SAVE	Fri, Nov 22, 2019	37.84	38.54	37.67	38.47
2138	NYSE	SAVE	Thu, Nov 21, 2019	38.15	38.61	37.61	37.67
2137	NYSE	SAVE	Wed, Nov 20, 2019	38.43	38.90	38.03	38.13
2136	NYSE	SAVE	Tue, Nov 19, 2019	38.11	38.91	37.83	38.82
2135	NYSE	SAVE	Mon, Nov 18, 2019	38.14	38.23	37.39	37.91
2134	NYSE	SAVE	Fri, Nov 15, 2019	37.94	38.71	37.78	38.23
2133	NYSE	SAVE	Thu, Nov 14, 2019	37.35	37.78	37.19	37.69
2132	NYSE	SAVE	Wed, Nov 13, 2019	37.41	37.54	37.05	37.48
2131	NYSE	SAVE	Tue, Nov 12, 2019	38.69	38.79	37.68	37.86
2130	NYSE	SAVE	Mon, Nov 11, 2019	38.86	39.31	38.55	38.72
2129	NYSE	SAVE	Fri, Nov 8, 2019	39.25	39.32	38.34	38.98
2128	NYSE	SAVE	Thu, Nov 7, 2019	39.41	39.97	39.15	39.40
2127	NYSE	SAVE	Wed, Nov 6, 2019	38.81	39.29	38.80	39.19
2126	NYSE	SAVE	Tue, Nov 5, 2019	38.90	39.75	38.79	38.93
2125	NYSE	SAVE	Mon, Nov 4, 2019	38.62	38.79	38.25	38.48
2124	NYSE	SAVE	Fri, Nov 1, 2019	37.91	38.09	37.56	38.07
2123	NYSE	SAVE	Thu, Oct 31, 2019	37.61	37.69	36.95	37.56
2122	NYSE	SAVE	Wed, Oct 30, 2019	37.08	37.73	36.87	37.69
2121	NYSE	SAVE	Tue, Oct 29, 2019	37.95	38.14	37.15	37.17
2120	NYSE	SAVE	Mon, Oct 28, 2019	38.21	38.56	37.95	38.14
2119	NYSE	SAVE	Fri, Oct 25, 2019	37.32	38.38	37.27	37.93
2118	NYSE	SAVE	Thu, Oct 24, 2019	39.33	39.85	36.30	37.26
2117	NYSE	SAVE	Wed, Oct 23, 2019	37.20	37.90	36.61	37.75
2116	NYSE	SAVE	Tue, Oct 22, 2019	37.66	37.81	36.54	37.23
2115	NYSE	SAVE	Mon, Oct 21, 2019	37.37	38.48	37.27	37.88
2114	NYSE	SAVE	Fri, Oct 18, 2019	36.62	36.99	36.38	36.78
2113	NYSE	SAVE	Thu, Oct 17, 2019	36.50	37.12	36.20	36.77
2112	NYSE	SAVE	Wed, Oct 16, 2019	37.15	37.44	35.85	36.05
2111	NYSE	SAVE	Tue, Oct 15, 2019	35.83	36.95	35.35	36.89
2110	NYSE	SAVE	Mon, Oct 14, 2019	35.96	36.24	35.33	35.83
2109	NYSE	SAVE	Fri, Oct 11, 2019	35.49	37.80	35.49	36.05
2108	NYSE	SAVE	Thu, Oct 10, 2019	33.54	34.24	33.11	33.99
2107	NYSE	SAVE	Wed, Oct 9, 2019	33.55	33.98	33.36	33.70
2106	NYSE	SAVE	Tue, Oct 8, 2019	33.83	33.92	33.08	33.10
2105	NYSE	SAVE	Mon, Oct 7, 2019	34.39	34.46	33.90	34.03
2104	NYSE	SAVE	Fri, Oct 4, 2019	33.61	34.03	33.26	33.99
2103	NYSE	SAVE	Thu, Oct 3, 2019	34.75	34.75	32.97	33.64
2102	NYSE	SAVE	Wed, Oct 2, 2019	35.41	35.46	34.05	34.70
2101	NYSE	SAVE	Tue, Oct 1, 2019	36.59	37.24	35.69	35.88
2100	NYSE	SAVE	Mon, Sep 30, 2019	36.50	36.70	35.96	36.30
2099	NYSE	SAVE	Fri, Sep 27, 2019	37.29	37.59	36.17	36.31
2098	NYSE	SAVE	Thu, Sep 26, 2019	37.08	37.12	36.36	37.02
2097	NYSE	SAVE	Wed, Sep 25, 2019	37.12	37.35	36.70	36.95
2096	NYSE	SAVE	Tue, Sep 24, 2019	37.62	37.62	36.16	36.53
2095	NYSE	SAVE	Mon, Sep 23, 2019	36.91	37.51	36.65	37.26
2094	NYSE	SAVE	Fri, Sep 20, 2019	37.94	38.38	37.67	38.03
2093	NYSE	SAVE	Thu, Sep 19, 2019	38.29	38.41	37.70	37.92
2092	NYSE	SAVE	Wed, Sep 18, 2019	38.54	38.80	37.75	38.29
2091	NYSE	SAVE	Tue, Sep 17, 2019	38.02	39.36	37.88	38.69
2090	NYSE	SAVE	Mon, Sep 16, 2019	37.49	38.71	37.32	38.38
2089	NYSE	SAVE	Fri, Sep 13, 2019	39.08	39.58	38.55	38.76
2088	NYSE	SAVE	Thu, Sep 12, 2019	38.76	39.00	38.15	38.27
2087	NYSE	SAVE	Wed, Sep 11, 2019	38.13	38.99	37.69	38.75
2086	NYSE	SAVE	Tue, Sep 10, 2019	36.02	37.91	35.65	37.88
2085	NYSE	SAVE	Mon, Sep 9, 2019	35.59	36.27	34.53	36.14
2084	NYSE	SAVE	Fri, Sep 6, 2019	37.75	37.78	36.95	37.06
2083	NYSE	SAVE	Thu, Sep 5, 2019	36.34	37.52	36.27	37.32
2082	NYSE	SAVE	Wed, Sep 4, 2019	36.38	36.40	35.09	36.13
2081	NYSE	SAVE	Tue, Sep 3, 2019	36.90	36.92	35.92	36.09
2080	NYSE	SAVE	Fri, Aug 30, 2019	38.14	38.38	37.46	37.54
2079	NYSE	SAVE	Thu, Aug 29, 2019	37.30	37.89	37.30	37.81
2078	NYSE	SAVE	Wed, Aug 28, 2019	36.00	37.15	35.89	36.98
2077	NYSE	SAVE	Tue, Aug 27, 2019	37.62	37.67	36.00	36.03
2076	NYSE	SAVE	Mon, Aug 26, 2019	38.06	38.15	37.29	37.55
2075	NYSE	SAVE	Fri, Aug 23, 2019	38.59	39.23	37.61	37.73
2074	NYSE	SAVE	Thu, Aug 22, 2019	38.92	39.13	38.49	38.80
2073	NYSE	SAVE	Wed, Aug 21, 2019	38.60	38.80	38.34	38.52
2072	NYSE	SAVE	Tue, Aug 20, 2019	38.56	38.82	38.30	38.60
2071	NYSE	SAVE	Mon, Aug 19, 2019	38.98	39.18	38.56	38.59
2070	NYSE	SAVE	Fri, Aug 16, 2019	37.59	38.44	37.40	38.40
2069	NYSE	SAVE	Thu, Aug 15, 2019	37.42	37.91	37.11	37.31
2068	NYSE	SAVE	Wed, Aug 14, 2019	38.15	38.24	37.20	37.47
2067	NYSE	SAVE	Tue, Aug 13, 2019	38.88	39.92	38.61	38.94
2066	NYSE	SAVE	Mon, Aug 12, 2019	39.56	39.64	38.87	39.01
2065	NYSE	SAVE	Fri, Aug 9, 2019	40.50	40.81	39.74	39.97
2064	NYSE	SAVE	Thu, Aug 8, 2019	40.92	41.17	40.47	40.83
2063	NYSE	SAVE	Wed, Aug 7, 2019	40.60	41.30	40.29	40.80
2062	NYSE	SAVE	Tue, Aug 6, 2019	41.70	41.90	40.85	41.30
2061	NYSE	SAVE	Mon, Aug 5, 2019	41.59	42.12	40.41	41.36
2060	NYSE	SAVE	Fri, Aug 2, 2019	41.93	42.45	41.75	42.11
2059	NYSE	SAVE	Thu, Aug 1, 2019	42.69	43.29	41.99	42.37
2058	NYSE	SAVE	Wed, Jul 31, 2019	42.03	43.10	41.62	42.43
2057	NYSE	SAVE	Tue, Jul 30, 2019	42.27	42.34	41.58	42.19
2056	NYSE	SAVE	Mon, Jul 29, 2019	43.39	43.83	41.74	42.37
2055	NYSE	SAVE	Fri, Jul 26, 2019	42.51	44.09	42.50	43.56
2054	NYSE	SAVE	Thu, Jul 25, 2019	46.25	46.65	42.00	42.01
2053	NYSE	SAVE	Wed, Jul 24, 2019	53.65	55.21	53.50	55.05
2052	NYSE	SAVE	Tue, Jul 23, 2019	52.58	53.86	52.50	53.72
2051	NYSE	SAVE	Mon, Jul 22, 2019	51.24	52.54	51.01	52.38
2050	NYSE	SAVE	Fri, Jul 19, 2019	51.11	51.60	50.77	50.89
2049	NYSE	SAVE	Thu, Jul 18, 2019	50.78	51.28	50.62	51.28
2048	NYSE	SAVE	Wed, Jul 17, 2019	51.02	51.59	50.51	50.65
2047	NYSE	SAVE	Tue, Jul 16, 2019	50.79	52.22	50.79	51.42
2046	NYSE	SAVE	Mon, Jul 15, 2019	50.77	51.26	50.52	50.91
2045	NYSE	SAVE	Fri, Jul 12, 2019	51.98	52.47	50.42	50.81
2044	NYSE	SAVE	Thu, Jul 11, 2019	51.53	52.42	51.29	52.22
2043	NYSE	SAVE	Wed, Jul 10, 2019	51.24	51.84	50.55	51.41
2042	NYSE	SAVE	Tue, Jul 9, 2019	51.32	51.71	50.08	50.77
2041	NYSE	SAVE	Mon, Jul 8, 2019	51.00	51.78	50.78	51.69
2040	NYSE	SAVE	Fri, Jul 5, 2019	50.15	51.07	50.15	50.87
2039	NYSE	SAVE	Wed, Jul 3, 2019	49.28	51.06	49.10	50.47
2038	NYSE	SAVE	Tue, Jul 2, 2019	49.00	49.60	48.60	48.90
2037	NYSE	SAVE	Mon, Jul 1, 2019	48.23	48.98	47.81	48.94
2036	NYSE	SAVE	Fri, Jun 28, 2019	47.11	48.35	47.00	47.73
2035	NYSE	SAVE	Thu, Jun 27, 2019	46.38	47.46	46.29	46.95
2034	NYSE	SAVE	Wed, Jun 26, 2019	46.94	47.39	45.92	45.95
2033	NYSE	SAVE	Tue, Jun 25, 2019	47.68	48.65	46.94	46.96
2032	NYSE	SAVE	Mon, Jun 24, 2019	48.30	48.30	46.86	47.58
2031	NYSE	SAVE	Fri, Jun 21, 2019	48.20	49.03	47.64	47.74
2030	NYSE	SAVE	Thu, Jun 20, 2019	49.94	50.20	47.92	48.68
2029	NYSE	SAVE	Wed, Jun 19, 2019	50.79	50.99	49.48	49.63
2028	NYSE	SAVE	Tue, Jun 18, 2019	49.90	50.88	49.76	50.56
2027	NYSE	SAVE	Mon, Jun 17, 2019	50.25	50.25	49.54	49.99
2026	NYSE	SAVE	Fri, Jun 14, 2019	51.69	51.70	49.82	50.32
2025	NYSE	SAVE	Thu, Jun 13, 2019	49.66	51.87	49.60	51.40
2024	NYSE	SAVE	Wed, Jun 12, 2019	49.43	50.25	49.43	49.68
2023	NYSE	SAVE	Tue, Jun 11, 2019	49.80	49.85	49.03	49.67
2022	NYSE	SAVE	Mon, Jun 10, 2019	49.35	49.94	49.00	49.06
2021	NYSE	SAVE	Fri, Jun 7, 2019	50.58	50.72	49.01	49.12
2020	NYSE	SAVE	Thu, Jun 6, 2019	49.35	50.41	49.22	49.94
2019	NYSE	SAVE	Wed, Jun 5, 2019	49.61	50.56	49.46	50.43
2018	NYSE	SAVE	Tue, Jun 4, 2019	47.72	49.45	47.51	49.33
2017	NYSE	SAVE	Mon, Jun 3, 2019	45.97	47.49	45.85	47.22
2016	NYSE	SAVE	Fri, May 31, 2019	46.52	46.68	45.95	46.08
2015	NYSE	SAVE	Thu, May 30, 2019	46.69	47.48	46.36	47.02
2014	NYSE	SAVE	Wed, May 29, 2019	46.68	46.88	46.17	46.76
2013	NYSE	SAVE	Tue, May 28, 2019	47.08	47.69	46.78	46.90
2012	NYSE	SAVE	Fri, May 24, 2019	48.29	48.44	47.15	47.20
2011	NYSE	SAVE	Thu, May 23, 2019	47.65	48.69	47.52	48.30
2010	NYSE	SAVE	Wed, May 22, 2019	48.70	48.93	47.85	47.94
2009	NYSE	SAVE	Tue, May 21, 2019	47.41	48.83	47.11	48.77
2008	NYSE	SAVE	Mon, May 20, 2019	46.95	47.46	46.28	47.03
2007	NYSE	SAVE	Fri, May 17, 2019	47.99	48.64	47.47	47.64
2006	NYSE	SAVE	Thu, May 16, 2019	48.35	49.42	48.04	48.53
2005	NYSE	SAVE	Wed, May 15, 2019	47.78	48.64	47.51	48.47
2004	NYSE	SAVE	Tue, May 14, 2019	47.91	48.66	47.54	48.21
2003	NYSE	SAVE	Mon, May 13, 2019	48.50	48.83	47.50	47.81
2002	NYSE	SAVE	Fri, May 10, 2019	49.05	49.79	48.15	49.66
2001	NYSE	SAVE	Thu, May 9, 2019	49.55	49.79	48.60	49.42
2000	NYSE	SAVE	Wed, May 8, 2019	50.59	50.75	49.81	49.90
1999	NYSE	SAVE	Tue, May 7, 2019	51.18	51.39	49.71	50.77
1998	NYSE	SAVE	Mon, May 6, 2019	51.43	52.33	51.28	51.56
1997	NYSE	SAVE	Fri, May 3, 2019	52.66	52.89	51.72	52.50
1996	NYSE	SAVE	Thu, May 2, 2019	52.69	53.30	51.86	52.52
1995	NYSE	SAVE	Wed, May 1, 2019	54.34	54.55	52.48	52.56
1994	NYSE	SAVE	Tue, Apr 30, 2019	53.09	54.98	53.09	54.38
1993	NYSE	SAVE	Mon, Apr 29, 2019	52.70	54.29	52.70	53.79
1992	NYSE	SAVE	Fri, Apr 26, 2019	53.00	55.27	52.51	52.70
1991	NYSE	SAVE	Thu, Apr 25, 2019	52.60	54.14	50.00	52.88
1990	NYSE	SAVE	Wed, Apr 24, 2019	57.75	58.55	57.51	58.30
1989	NYSE	SAVE	Tue, Apr 23, 2019	55.84	57.70	55.55	57.49
1988	NYSE	SAVE	Mon, Apr 22, 2019	55.77	56.19	55.00	55.65
1987	NYSE	SAVE	Thu, Apr 18, 2019	55.45	56.19	54.57	56.19
1986	NYSE	SAVE	Wed, Apr 17, 2019	55.50	55.70	54.69	55.56
1985	NYSE	SAVE	Tue, Apr 16, 2019	55.46	55.58	54.62	54.98
1984	NYSE	SAVE	Mon, Apr 15, 2019	55.65	56.46	54.85	55.17
1983	NYSE	SAVE	Fri, Apr 12, 2019	57.09	57.55	55.36	56.22
1982	NYSE	SAVE	Thu, Apr 11, 2019	56.64	58.43	56.44	56.92
1981	NYSE	SAVE	Wed, Apr 10, 2019	55.50	57.01	55.40	56.84
1980	NYSE	SAVE	Tue, Apr 9, 2019	54.02	55.10	54.02	54.81
1979	NYSE	SAVE	Mon, Apr 8, 2019	53.49	54.99	53.37	54.70
1978	NYSE	SAVE	Fri, Apr 5, 2019	54.37	54.54	53.62	54.44
1977	NYSE	SAVE	Thu, Apr 4, 2019	54.01	54.44	52.84	54.30
1976	NYSE	SAVE	Wed, Apr 3, 2019	54.16	54.71	53.79	54.28
1975	NYSE	SAVE	Tue, Apr 2, 2019	53.97	54.39	52.75	53.82
1974	NYSE	SAVE	Mon, Apr 1, 2019	53.43	54.23	52.88	53.23
1973	NYSE	SAVE	Fri, Mar 29, 2019	51.81	53.34	51.46	52.86
1972	NYSE	SAVE	Thu, Mar 28, 2019	53.43	53.94	51.05	51.75
1971	NYSE	SAVE	Wed, Mar 27, 2019	52.29	53.89	52.29	53.21
1970	NYSE	SAVE	Tue, Mar 26, 2019	52.68	52.94	52.01	52.45
1969	NYSE	SAVE	Mon, Mar 25, 2019	53.05	53.34	51.52	51.55
1968	NYSE	SAVE	Fri, Mar 22, 2019	53.99	54.32	52.36	53.05
1967	NYSE	SAVE	Thu, Mar 21, 2019	52.68	54.15	52.54	53.99
1966	NYSE	SAVE	Wed, Mar 20, 2019	53.56	53.70	52.25	52.60
1965	NYSE	SAVE	Tue, Mar 19, 2019	52.85	54.38	52.85	53.70
1964	NYSE	SAVE	Mon, Mar 18, 2019	53.99	54.04	52.53	52.85
1963	NYSE	SAVE	Fri, Mar 15, 2019	55.77	56.19	54.09	54.20
1962	NYSE	SAVE	Thu, Mar 14, 2019	55.13	56.27	55.02	55.15
1961	NYSE	SAVE	Wed, Mar 13, 2019	53.10	54.89	53.02	54.77
1960	NYSE	SAVE	Tue, Mar 12, 2019	52.54	53.48	52.11	52.81
1959	NYSE	SAVE	Mon, Mar 11, 2019	52.93	53.67	51.95	53.07
1958	NYSE	SAVE	Fri, Mar 8, 2019	52.32	53.24	51.45	51.68
1957	NYSE	SAVE	Thu, Mar 7, 2019	53.14	53.14	52.08	52.79
1956	NYSE	SAVE	Wed, Mar 6, 2019	56.21	56.66	53.24	53.30
1955	NYSE	SAVE	Tue, Mar 5, 2019	57.31	57.70	56.10	56.21
1954	NYSE	SAVE	Mon, Mar 4, 2019	56.49	57.37	56.37	57.06
1953	NYSE	SAVE	Fri, Mar 1, 2019	56.68	57.43	56.00	56.61
1952	NYSE	SAVE	Thu, Feb 28, 2019	58.49	58.72	55.35	56.25
1951	NYSE	SAVE	Wed, Feb 27, 2019	60.66	61.34	58.34	58.57
1950	NYSE	SAVE	Tue, Feb 26, 2019	60.56	61.59	60.56	61.01
1949	NYSE	SAVE	Mon, Feb 25, 2019	60.17	61.00	60.17	60.59
1948	NYSE	SAVE	Fri, Feb 22, 2019	59.66	60.22	59.35	60.12
1947	NYSE	SAVE	Thu, Feb 21, 2019	58.73	59.72	58.33	59.58
1946	NYSE	SAVE	Wed, Feb 20, 2019	61.25	61.85	57.85	58.01
1945	NYSE	SAVE	Tue, Feb 19, 2019	61.67	63.24	61.67	62.34
1944	NYSE	SAVE	Fri, Feb 15, 2019	61.70	62.24	61.34	61.67
1943	NYSE	SAVE	Thu, Feb 14, 2019	60.52	61.87	60.51	61.42
1942	NYSE	SAVE	Wed, Feb 13, 2019	61.75	62.07	60.60	60.93
1941	NYSE	SAVE	Tue, Feb 12, 2019	63.63	64.76	61.56	61.65
1940	NYSE	SAVE	Mon, Feb 11, 2019	62.05	63.26	61.67	63.06
1939	NYSE	SAVE	Fri, Feb 8, 2019	61.95	62.13	60.60	61.44
1938	NYSE	SAVE	Thu, Feb 7, 2019	61.79	63.07	61.21	62.71
1937	NYSE	SAVE	Wed, Feb 6, 2019	59.95	62.55	57.16	60.90
1936	NYSE	SAVE	Tue, Feb 5, 2019	63.08	63.74	62.12	62.95
1935	NYSE	SAVE	Mon, Feb 4, 2019	61.66	62.93	61.08	62.78
1934	NYSE	SAVE	Fri, Feb 1, 2019	59.41	62.23	58.90	61.13
1933	NYSE	SAVE	Thu, Jan 31, 2019	59.03	59.56	58.28	58.82
1932	NYSE	SAVE	Wed, Jan 30, 2019	58.00	59.90	57.22	59.43
1931	NYSE	SAVE	Tue, Jan 29, 2019	58.35	58.63	57.61	57.64
1930	NYSE	SAVE	Mon, Jan 28, 2019	58.43	59.45	57.69	58.49
1929	NYSE	SAVE	Fri, Jan 25, 2019	57.81	58.55	56.80	57.96
1928	NYSE	SAVE	Thu, Jan 24, 2019	58.14	58.59	57.05	57.46
1927	NYSE	SAVE	Wed, Jan 23, 2019	58.50	58.62	57.19	57.42
1926	NYSE	SAVE	Tue, Jan 22, 2019	59.22	59.65	57.67	58.06
1925	NYSE	SAVE	Fri, Jan 18, 2019	60.91	60.99	58.82	59.36
1924	NYSE	SAVE	Thu, Jan 17, 2019	61.71	61.97	59.55	60.31
1923	NYSE	SAVE	Wed, Jan 16, 2019	59.38	61.70	59.38	60.76
1922	NYSE	SAVE	Tue, Jan 15, 2019	59.03	59.93	58.07	58.56
1921	NYSE	SAVE	Mon, Jan 14, 2019	59.34	59.81	58.18	58.83
1920	NYSE	SAVE	Fri, Jan 11, 2019	60.14	60.52	59.22	60.11
1919	NYSE	SAVE	Thu, Jan 10, 2019	57.92	61.09	56.14	60.75
1918	NYSE	SAVE	Wed, Jan 9, 2019	57.06	59.62	56.87	59.45
1917	NYSE	SAVE	Tue, Jan 8, 2019	58.57	58.60	56.91	57.06
1916	NYSE	SAVE	Mon, Jan 7, 2019	55.87	58.71	55.40	57.67
1915	NYSE	SAVE	Fri, Jan 4, 2019	54.76	57.54	54.61	56.10
1914	NYSE	SAVE	Thu, Jan 3, 2019	57.08	57.36	52.52	53.96
1913	NYSE	SAVE	Wed, Jan 2, 2019	57.17	58.19	56.53	57.84
1912	NYSE	SAVE	Mon, Dec 31, 2018	57.57	59.02	57.43	57.92
1911	NYSE	SAVE	Fri, Dec 28, 2018	57.33	58.27	56.60	57.52
1910	NYSE	SAVE	Thu, Dec 27, 2018	56.95	57.13	54.59	57.10
1909	NYSE	SAVE	Wed, Dec 26, 2018	54.63	57.83	54.05	57.76
1908	NYSE	SAVE	Mon, Dec 24, 2018	54.14	55.71	53.55	54.28
1907	NYSE	SAVE	Fri, Dec 21, 2018	56.19	56.73	54.37	54.79
1906	NYSE	SAVE	Thu, Dec 20, 2018	57.25	57.94	54.53	56.01
1905	NYSE	SAVE	Wed, Dec 19, 2018	58.72	59.66	57.39	57.79
1904	NYSE	SAVE	Tue, Dec 18, 2018	58.38	59.47	58.27	58.55
1903	NYSE	SAVE	Mon, Dec 17, 2018	59.01	59.41	57.60	58.14
1902	NYSE	SAVE	Fri, Dec 14, 2018	59.77	61.61	58.89	59.01
1901	NYSE	SAVE	Thu, Dec 13, 2018	61.23	61.68	59.84	60.66
1900	NYSE	SAVE	Wed, Dec 12, 2018	61.55	61.99	60.38	60.97
1899	NYSE	SAVE	Tue, Dec 11, 2018	60.82	61.97	59.97	61.43
1898	NYSE	SAVE	Mon, Dec 10, 2018	60.01	60.66	58.20	60.42
1897	NYSE	SAVE	Fri, Dec 7, 2018	63.92	64.49	58.94	59.67
1896	NYSE	SAVE	Thu, Dec 6, 2018	64.42	64.86	62.28	64.59
1895	NYSE	SAVE	Tue, Dec 4, 2018	63.69	65.35	62.70	63.13
1894	NYSE	SAVE	Mon, Dec 3, 2018	64.65	64.94	63.49	64.56
1893	NYSE	SAVE	Fri, Nov 30, 2018	62.00	64.23	62.00	64.12
1892	NYSE	SAVE	Thu, Nov 29, 2018	61.85	62.84	61.77	62.00
1891	NYSE	SAVE	Wed, Nov 28, 2018	60.39	62.69	59.46	62.43
1890	NYSE	SAVE	Tue, Nov 27, 2018	58.44	62.01	57.72	58.76
1889	NYSE	SAVE	Mon, Nov 26, 2018	51.83	52.14	50.87	50.98
1888	NYSE	SAVE	Fri, Nov 23, 2018	50.91	51.77	50.75	51.56
1887	NYSE	SAVE	Wed, Nov 21, 2018	49.52	51.72	49.42	50.85
1886	NYSE	SAVE	Tue, Nov 20, 2018	50.62	51.26	49.07	49.14
1885	NYSE	SAVE	Mon, Nov 19, 2018	52.44	52.44	51.00	51.19
1884	NYSE	SAVE	Fri, Nov 16, 2018	52.55	52.83	51.58	52.44
1883	NYSE	SAVE	Thu, Nov 15, 2018	52.77	53.20	51.87	53.10
1882	NYSE	SAVE	Wed, Nov 14, 2018	54.00	54.09	52.48	52.75
1881	NYSE	SAVE	Tue, Nov 13, 2018	53.24	53.83	52.98	53.41
1880	NYSE	SAVE	Mon, Nov 12, 2018	52.91	53.77	52.40	52.96
1879	NYSE	SAVE	Fri, Nov 9, 2018	53.33	53.99	52.68	52.99
1878	NYSE	SAVE	Thu, Nov 8, 2018	53.30	53.98	53.02	53.33
1877	NYSE	SAVE	Wed, Nov 7, 2018	53.90	53.95	53.27	53.40
1876	NYSE	SAVE	Tue, Nov 6, 2018	53.82	54.03	52.96	53.63
1875	NYSE	SAVE	Mon, Nov 5, 2018	53.65	54.39	52.76	53.91
1874	NYSE	SAVE	Fri, Nov 2, 2018	52.78	54.50	52.50	53.69
1873	NYSE	SAVE	Thu, Nov 1, 2018	52.28	52.75	51.66	52.38
1872	NYSE	SAVE	Wed, Oct 31, 2018	53.19	53.61	51.41	51.90
1871	NYSE	SAVE	Tue, Oct 30, 2018	51.00	53.30	50.54	52.76
1870	NYSE	SAVE	Mon, Oct 29, 2018	53.35	53.72	51.18	52.09
1869	NYSE	SAVE	Fri, Oct 26, 2018	52.99	53.34	51.13	52.52
1868	NYSE	SAVE	Thu, Oct 25, 2018	49.00	53.49	49.00	53.23
1867	NYSE	SAVE	Wed, Oct 24, 2018	50.60	50.98	47.60	47.69
1866	NYSE	SAVE	Tue, Oct 23, 2018	50.67	50.87	48.86	50.59
1865	NYSE	SAVE	Mon, Oct 22, 2018	50.37	51.44	50.37	51.03
1864	NYSE	SAVE	Fri, Oct 19, 2018	49.73	50.91	49.16	50.78
1863	NYSE	SAVE	Thu, Oct 18, 2018	50.96	51.00	49.60	49.80
1862	NYSE	SAVE	Wed, Oct 17, 2018	51.25	51.60	49.95	50.97
1861	NYSE	SAVE	Tue, Oct 16, 2018	49.48	50.75	49.07	50.37
1860	NYSE	SAVE	Mon, Oct 15, 2018	47.10	49.32	46.43	48.99
1859	NYSE	SAVE	Fri, Oct 12, 2018	47.33	48.75	46.58	47.07
1858	NYSE	SAVE	Thu, Oct 11, 2018	46.64	47.00	45.66	46.50
1857	NYSE	SAVE	Wed, Oct 10, 2018	43.57	46.02	42.83	44.91
1856	NYSE	SAVE	Tue, Oct 9, 2018	43.83	44.56	43.76	43.83
1855	NYSE	SAVE	Mon, Oct 8, 2018	43.49	44.45	43.26	43.95
1854	NYSE	SAVE	Fri, Oct 5, 2018	44.46	44.93	44.12	44.39
1853	NYSE	SAVE	Thu, Oct 4, 2018	44.74	45.21	44.25	44.43
1852	NYSE	SAVE	Wed, Oct 3, 2018	44.64	45.41	44.30	44.85
1851	NYSE	SAVE	Tue, Oct 2, 2018	45.26	45.26	44.20	44.54
1850	NYSE	SAVE	Mon, Oct 1, 2018	46.90	47.10	45.24	45.54
1849	NYSE	SAVE	Fri, Sep 28, 2018	47.47	47.77	46.09	46.97
1848	NYSE	SAVE	Thu, Sep 27, 2018	47.47	48.32	47.47	47.58
1847	NYSE	SAVE	Wed, Sep 26, 2018	47.00	47.62	46.86	47.27
1846	NYSE	SAVE	Tue, Sep 25, 2018	46.76	47.02	45.58	46.83
1845	NYSE	SAVE	Mon, Sep 24, 2018	48.04	48.28	46.26	46.45
1844	NYSE	SAVE	Fri, Sep 21, 2018	48.41	48.88	48.17	48.29
1843	NYSE	SAVE	Thu, Sep 20, 2018	49.18	49.27	48.21	48.48
1842	NYSE	SAVE	Wed, Sep 19, 2018	48.37	49.08	48.22	49.01
1841	NYSE	SAVE	Tue, Sep 18, 2018	49.27	49.48	48.25	48.33
1840	NYSE	SAVE	Mon, Sep 17, 2018	49.25	49.63	48.91	49.27
1839	NYSE	SAVE	Fri, Sep 14, 2018	49.08	49.37	48.65	49.20
1838	NYSE	SAVE	Thu, Sep 13, 2018	48.84	49.50	48.60	49.09
1837	NYSE	SAVE	Wed, Sep 12, 2018	48.76	49.17	48.38	48.79
1836	NYSE	SAVE	Tue, Sep 11, 2018	48.08	48.55	48.03	48.47
1835	NYSE	SAVE	Mon, Sep 10, 2018	47.89	48.65	47.42	48.27
1834	NYSE	SAVE	Fri, Sep 7, 2018	47.29	48.34	47.29	47.59
1833	NYSE	SAVE	Thu, Sep 6, 2018	47.39	48.51	47.08	47.50
1832	NYSE	SAVE	Wed, Sep 5, 2018	47.87	48.38	47.38	47.51
1831	NYSE	SAVE	Tue, Sep 4, 2018	47.72	47.88	47.08	47.85
1830	NYSE	SAVE	Fri, Aug 31, 2018	47.55	47.82	47.31	47.52
1829	NYSE	SAVE	Thu, Aug 30, 2018	47.85	47.85	47.22	47.55
1828	NYSE	SAVE	Wed, Aug 29, 2018	47.24	47.57	46.92	47.52
1827	NYSE	SAVE	Tue, Aug 28, 2018	46.43	47.89	46.34	47.22
1826	NYSE	SAVE	Mon, Aug 27, 2018	45.57	46.09	45.57	46.08
1825	NYSE	SAVE	Fri, Aug 24, 2018	45.72	45.96	45.26	45.65
1824	NYSE	SAVE	Thu, Aug 23, 2018	45.27	46.30	45.14	45.89
1823	NYSE	SAVE	Wed, Aug 22, 2018	46.50	46.50	45.14	45.20
1822	NYSE	SAVE	Tue, Aug 21, 2018	46.19	46.84	45.81	46.65
1821	NYSE	SAVE	Mon, Aug 20, 2018	44.89	46.25	44.75	45.86
1820	NYSE	SAVE	Fri, Aug 17, 2018	43.77	44.77	43.65	44.70
1819	NYSE	SAVE	Thu, Aug 16, 2018	44.68	44.86	43.78	43.90
1818	NYSE	SAVE	Wed, Aug 15, 2018	44.46	44.93	44.17	44.57
1817	NYSE	SAVE	Tue, Aug 14, 2018	43.77	44.70	43.75	44.55
1816	NYSE	SAVE	Mon, Aug 13, 2018	43.99	44.08	43.44	43.80
1815	NYSE	SAVE	Fri, Aug 10, 2018	44.15	44.18	43.09	43.94
1814	NYSE	SAVE	Thu, Aug 9, 2018	43.80	44.34	43.80	43.85
1813	NYSE	SAVE	Wed, Aug 8, 2018	43.45	44.14	43.32	43.88
1812	NYSE	SAVE	Tue, Aug 7, 2018	43.50	43.55	43.08	43.33
1811	NYSE	SAVE	Mon, Aug 6, 2018	42.34	43.45	42.15	43.31
1810	NYSE	SAVE	Fri, Aug 3, 2018	43.18	43.89	42.53	42.60
1809	NYSE	SAVE	Thu, Aug 2, 2018	42.32	43.26	41.98	43.11
1808	NYSE	SAVE	Wed, Aug 1, 2018	43.60	43.76	42.39	42.67
1807	NYSE	SAVE	Tue, Jul 31, 2018	42.83	43.58	42.60	43.44
1806	NYSE	SAVE	Mon, Jul 30, 2018	42.81	43.47	42.52	42.69
1805	NYSE	SAVE	Fri, Jul 27, 2018	43.17	43.86	42.80	42.94
1804	NYSE	SAVE	Thu, Jul 26, 2018	42.00	44.40	42.00	42.85
1803	NYSE	SAVE	Wed, Jul 25, 2018	41.17	41.56	40.28	41.41
1802	NYSE	SAVE	Tue, Jul 24, 2018	41.73	41.95	40.26	40.57
1801	NYSE	SAVE	Mon, Jul 23, 2018	40.29	41.77	40.01	41.64
1800	NYSE	SAVE	Fri, Jul 20, 2018	40.40	40.55	39.75	40.28
1799	NYSE	SAVE	Thu, Jul 19, 2018	40.97	41.04	40.34	40.49
1798	NYSE	SAVE	Wed, Jul 18, 2018	40.63	41.94	40.63	41.01
1797	NYSE	SAVE	Tue, Jul 17, 2018	39.16	40.21	39.12	40.06
1796	NYSE	SAVE	Mon, Jul 16, 2018	41.04	41.10	38.94	39.04
1795	NYSE	SAVE	Fri, Jul 13, 2018	40.07	41.17	39.72	41.02
1794	NYSE	SAVE	Thu, Jul 12, 2018	37.47	40.04	37.19	39.83
1793	NYSE	SAVE	Wed, Jul 11, 2018	36.65	36.85	35.72	36.13
1792	NYSE	SAVE	Tue, Jul 10, 2018	37.93	37.93	36.83	37.40
1791	NYSE	SAVE	Mon, Jul 9, 2018	37.91	37.98	37.34	37.88
1790	NYSE	SAVE	Fri, Jul 6, 2018	37.56	37.84	37.29	37.66
1789	NYSE	SAVE	Thu, Jul 5, 2018	37.23	37.65	36.81	37.50
1788	NYSE	SAVE	Tue, Jul 3, 2018	36.95	37.38	36.69	37.06
1787	NYSE	SAVE	Mon, Jul 2, 2018	36.10	37.14	35.66	37.12
1786	NYSE	SAVE	Fri, Jun 29, 2018	35.37	37.09	35.37	36.35
1785	NYSE	SAVE	Thu, Jun 28, 2018	35.34	35.53	34.36	35.37
1784	NYSE	SAVE	Wed, Jun 27, 2018	35.60	35.71	34.80	35.40
1783	NYSE	SAVE	Tue, Jun 26, 2018	36.37	36.45	35.25	35.59
1782	NYSE	SAVE	Mon, Jun 25, 2018	38.32	38.71	36.05	36.33
1781	NYSE	SAVE	Fri, Jun 22, 2018	38.40	39.10	37.95	38.60
1780	NYSE	SAVE	Thu, Jun 21, 2018	38.73	39.23	38.53	38.63
1779	NYSE	SAVE	Wed, Jun 20, 2018	38.46	38.91	38.36	38.79
1778	NYSE	SAVE	Tue, Jun 19, 2018	39.34	39.53	38.30	38.55
1777	NYSE	SAVE	Mon, Jun 18, 2018	39.30	39.58	39.14	39.42
1776	NYSE	SAVE	Fri, Jun 15, 2018	38.10	39.74	37.80	39.61
1775	NYSE	SAVE	Thu, Jun 14, 2018	37.45	38.45	37.45	38.17
1774	NYSE	SAVE	Wed, Jun 13, 2018	37.73	38.45	37.29	37.44
1773	NYSE	SAVE	Tue, Jun 12, 2018	37.83	38.05	37.16	37.64
1772	NYSE	SAVE	Mon, Jun 11, 2018	37.17	38.19	37.17	37.83
1771	NYSE	SAVE	Fri, Jun 8, 2018	37.11	37.31	36.47	37.05
1770	NYSE	SAVE	Thu, Jun 7, 2018	37.18	37.49	36.88	37.18
1769	NYSE	SAVE	Wed, Jun 6, 2018	36.45	37.29	36.22	37.21
1768	NYSE	SAVE	Tue, Jun 5, 2018	37.55	38.02	36.79	36.96
1767	NYSE	SAVE	Mon, Jun 4, 2018	37.14	38.06	37.14	37.91
1766	NYSE	SAVE	Fri, Jun 1, 2018	36.96	37.64	36.63	37.04
1765	NYSE	SAVE	Thu, May 31, 2018	37.00	37.02	36.21	36.69
1764	NYSE	SAVE	Wed, May 30, 2018	37.24	37.25	36.20	36.77
1763	NYSE	SAVE	Tue, May 29, 2018	37.82	38.26	37.12	37.31
1762	NYSE	SAVE	Fri, May 25, 2018	36.81	38.52	36.67	38.03
1761	NYSE	SAVE	Thu, May 24, 2018	36.66	36.93	35.89	36.68
1760	NYSE	SAVE	Wed, May 23, 2018	36.31	36.55	35.83	36.39
1759	NYSE	SAVE	Tue, May 22, 2018	37.62	38.06	36.35	36.39
1758	NYSE	SAVE	Mon, May 21, 2018	37.26	38.40	37.07	37.37
1757	NYSE	SAVE	Fri, May 18, 2018	36.92	37.26	36.42	37.15
1756	NYSE	SAVE	Thu, May 17, 2018	36.93	37.80	36.93	37.13
1755	NYSE	SAVE	Wed, May 16, 2018	36.10	37.60	35.99	36.94
1754	NYSE	SAVE	Tue, May 15, 2018	35.75	36.42	35.52	36.09
1753	NYSE	SAVE	Mon, May 14, 2018	36.41	36.87	35.65	35.96
1752	NYSE	SAVE	Fri, May 11, 2018	36.41	36.90	36.32	36.63
1751	NYSE	SAVE	Thu, May 10, 2018	36.06	36.47	35.79	36.33
1750	NYSE	SAVE	Wed, May 9, 2018	36.75	36.94	35.71	35.90
1749	NYSE	SAVE	Tue, May 8, 2018	36.74	37.48	36.55	36.77
1748	NYSE	SAVE	Mon, May 7, 2018	36.65	36.79	35.85	36.74
1747	NYSE	SAVE	Fri, May 4, 2018	34.75	36.57	34.70	36.39
1746	NYSE	SAVE	Thu, May 3, 2018	35.70	35.78	34.89	34.98
1745	NYSE	SAVE	Wed, May 2, 2018	36.33	36.68	35.68	35.73
1744	NYSE	SAVE	Tue, May 1, 2018	35.69	36.38	35.33	36.37
1743	NYSE	SAVE	Mon, Apr 30, 2018	36.16	36.16	35.40	35.72
1742	NYSE	SAVE	Fri, Apr 27, 2018	34.68	36.01	34.68	35.49
1741	NYSE	SAVE	Thu, Apr 26, 2018	37.15	38.36	34.86	35.40
1740	NYSE	SAVE	Wed, Apr 25, 2018	38.13	38.18	37.01	37.63
1739	NYSE	SAVE	Tue, Apr 24, 2018	38.86	39.17	37.60	38.24
1738	NYSE	SAVE	Mon, Apr 23, 2018	38.51	39.24	38.23	38.82
1737	NYSE	SAVE	Fri, Apr 20, 2018	38.44	39.47	38.18	38.43
1736	NYSE	SAVE	Thu, Apr 19, 2018	38.49	38.49	37.50	38.00
1735	NYSE	SAVE	Wed, Apr 18, 2018	37.00	38.74	37.00	38.24
1734	NYSE	SAVE	Tue, Apr 17, 2018	37.27	37.44	36.47	36.84
1733	NYSE	SAVE	Mon, Apr 16, 2018	36.60	37.38	36.23	37.09
1732	NYSE	SAVE	Fri, Apr 13, 2018	36.73	36.94	36.02	36.15
1731	NYSE	SAVE	Thu, Apr 12, 2018	36.19	36.53	35.55	36.29
1730	NYSE	SAVE	Wed, Apr 11, 2018	35.92	36.68	35.43	35.75
1729	NYSE	SAVE	Tue, Apr 10, 2018	35.92	36.01	34.64	35.25
1728	NYSE	SAVE	Mon, Apr 9, 2018	37.65	37.97	35.71	35.75
1727	NYSE	SAVE	Fri, Apr 6, 2018	37.96	38.42	37.40	37.74
1726	NYSE	SAVE	Thu, Apr 5, 2018	37.87	38.33	37.13	38.30
1725	NYSE	SAVE	Wed, Apr 4, 2018	36.95	37.79	36.59	37.70
1724	NYSE	SAVE	Tue, Apr 3, 2018	36.71	37.33	36.15	37.22
1723	NYSE	SAVE	Mon, Apr 2, 2018	37.59	37.75	36.02	36.35
1722	NYSE	SAVE	Thu, Mar 29, 2018	37.00	38.06	37.00	37.78
1721	NYSE	SAVE	Wed, Mar 28, 2018	36.94	38.00	36.77	36.99
1720	NYSE	SAVE	Tue, Mar 27, 2018	38.50	38.51	36.89	37.19
1719	NYSE	SAVE	Mon, Mar 26, 2018	40.45	40.45	38.12	38.27
1718	NYSE	SAVE	Fri, Mar 23, 2018	41.29	41.59	39.87	39.96
1717	NYSE	SAVE	Thu, Mar 22, 2018	42.84	43.72	41.23	41.27
1716	NYSE	SAVE	Wed, Mar 21, 2018	44.32	44.32	43.16	43.19
1715	NYSE	SAVE	Tue, Mar 20, 2018	44.50	44.98	44.23	44.82
1714	NYSE	SAVE	Mon, Mar 19, 2018	44.81	45.13	43.94	44.44
1713	NYSE	SAVE	Fri, Mar 16, 2018	44.33	45.34	44.33	45.12
1712	NYSE	SAVE	Thu, Mar 15, 2018	44.42	44.92	44.19	44.28
1711	NYSE	SAVE	Wed, Mar 14, 2018	45.17	45.82	44.08	44.42
1710	NYSE	SAVE	Tue, Mar 13, 2018	43.50	45.13	43.23	45.09
1709	NYSE	SAVE	Mon, Mar 12, 2018	42.97	43.37	42.47	43.28
1708	NYSE	SAVE	Fri, Mar 9, 2018	43.39	43.45	42.70	43.00
1707	NYSE	SAVE	Thu, Mar 8, 2018	42.15	43.46	42.10	42.97
1706	NYSE	SAVE	Wed, Mar 7, 2018	41.61	42.43	41.57	41.92
1705	NYSE	SAVE	Tue, Mar 6, 2018	41.54	42.48	41.49	42.16
1704	NYSE	SAVE	Mon, Mar 5, 2018	41.86	42.30	41.21	41.72
1703	NYSE	SAVE	Fri, Mar 2, 2018	40.07	41.99	39.54	41.85
1702	NYSE	SAVE	Thu, Mar 1, 2018	39.85	41.24	39.71	40.50
1701	NYSE	SAVE	Wed, Feb 28, 2018	39.00	40.00	38.05	39.84
1700	NYSE	SAVE	Tue, Feb 27, 2018	40.00	40.33	38.29	38.75
1699	NYSE	SAVE	Mon, Feb 26, 2018	39.74	40.19	39.32	40.08
1698	NYSE	SAVE	Fri, Feb 23, 2018	39.90	39.95	38.93	39.49
1697	NYSE	SAVE	Thu, Feb 22, 2018	39.96	40.54	39.46	39.48
1696	NYSE	SAVE	Wed, Feb 21, 2018	39.19	40.83	39.09	39.91
1695	NYSE	SAVE	Tue, Feb 20, 2018	39.52	39.68	38.83	38.90
1694	NYSE	SAVE	Fri, Feb 16, 2018	39.68	40.12	39.58	39.72
1693	NYSE	SAVE	Thu, Feb 15, 2018	39.72	39.89	39.00	39.64
1692	NYSE	SAVE	Wed, Feb 14, 2018	38.85	39.65	38.80	39.52
1691	NYSE	SAVE	Tue, Feb 13, 2018	39.84	39.92	38.49	39.09
1690	NYSE	SAVE	Mon, Feb 12, 2018	39.52	40.30	38.89	39.91
1689	NYSE	SAVE	Fri, Feb 9, 2018	39.42	39.60	37.80	39.25
1688	NYSE	SAVE	Thu, Feb 8, 2018	40.25	40.47	39.00	39.06
1687	NYSE	SAVE	Wed, Feb 7, 2018	41.18	41.99	40.21	40.30
1686	NYSE	SAVE	Tue, Feb 6, 2018	40.06	40.76	38.80	40.42
1685	NYSE	SAVE	Mon, Feb 5, 2018	40.67	41.44	39.72	39.88
1684	NYSE	SAVE	Fri, Feb 2, 2018	42.15	42.29	40.79	41.07
1683	NYSE	SAVE	Thu, Feb 1, 2018	41.89	42.40	41.61	42.02
1682	NYSE	SAVE	Wed, Jan 31, 2018	42.11	42.66	41.97	42.12
1681	NYSE	SAVE	Tue, Jan 30, 2018	41.31	42.11	40.85	41.83
1680	NYSE	SAVE	Mon, Jan 29, 2018	41.49	41.74	41.16	41.42
1679	NYSE	SAVE	Fri, Jan 26, 2018	40.57	41.49	40.14	41.48
1678	NYSE	SAVE	Thu, Jan 25, 2018	41.39	41.62	39.53	40.18
1677	NYSE	SAVE	Wed, Jan 24, 2018	41.70	42.86	40.76	41.53
1676	NYSE	SAVE	Tue, Jan 23, 2018	43.27	44.67	42.50	44.59
1675	NYSE	SAVE	Mon, Jan 22, 2018	45.14	45.29	42.81	43.33
1674	NYSE	SAVE	Fri, Jan 19, 2018	45.07	45.55	44.79	45.19
1673	NYSE	SAVE	Thu, Jan 18, 2018	45.32	45.61	44.76	44.96
1672	NYSE	SAVE	Wed, Jan 17, 2018	47.27	47.34	44.88	44.89
1671	NYSE	SAVE	Tue, Jan 16, 2018	47.90	47.95	45.65	46.21
1670	NYSE	SAVE	Fri, Jan 12, 2018	47.70	48.81	47.25	48.26
1669	NYSE	SAVE	Thu, Jan 11, 2018	45.83	48.02	45.54	47.57
1668	NYSE	SAVE	Wed, Jan 10, 2018	44.07	44.93	43.66	44.91
1667	NYSE	SAVE	Tue, Jan 9, 2018	45.19	45.19	43.36	43.59
1666	NYSE	SAVE	Mon, Jan 8, 2018	43.75	43.75	42.89	43.23
1665	NYSE	SAVE	Fri, Jan 5, 2018	43.75	43.89	43.45	43.63
1664	NYSE	SAVE	Thu, Jan 4, 2018	43.94	44.25	43.33	43.50
1663	NYSE	SAVE	Wed, Jan 3, 2018	45.54	45.54	43.47	44.14
1662	NYSE	SAVE	Tue, Jan 2, 2018	44.70	45.61	44.09	45.60
1661	NYSE	SAVE	Fri, Dec 29, 2017	45.24	45.68	44.69	44.85
1660	NYSE	SAVE	Thu, Dec 28, 2017	45.26	45.40	44.84	45.29
1659	NYSE	SAVE	Wed, Dec 27, 2017	45.31	45.64	44.86	44.99
1658	NYSE	SAVE	Tue, Dec 26, 2017	44.14	45.63	43.76	45.30
1657	NYSE	SAVE	Fri, Dec 22, 2017	45.19	45.24	44.67	45.22
1656	NYSE	SAVE	Thu, Dec 21, 2017	45.66	45.66	44.69	45.20
1655	NYSE	SAVE	Wed, Dec 20, 2017	44.34	44.87	44.09	44.49
1654	NYSE	SAVE	Tue, Dec 19, 2017	44.32	45.37	43.68	44.22
1653	NYSE	SAVE	Mon, Dec 18, 2017	43.60	44.89	43.28	44.87
1652	NYSE	SAVE	Fri, Dec 15, 2017	43.24	43.62	42.75	43.19
1651	NYSE	SAVE	Thu, Dec 14, 2017	42.98	43.86	42.63	42.84
1650	NYSE	SAVE	Wed, Dec 13, 2017	43.32	43.96	43.00	43.30
1649	NYSE	SAVE	Tue, Dec 12, 2017	43.12	43.82	42.81	43.33
1648	NYSE	SAVE	Mon, Dec 11, 2017	43.32	43.80	42.63	42.89
1647	NYSE	SAVE	Fri, Dec 8, 2017	43.30	43.75	42.91	43.64
1646	NYSE	SAVE	Thu, Dec 7, 2017	41.85	42.92	41.85	42.89
1645	NYSE	SAVE	Wed, Dec 6, 2017	42.51	43.31	42.12	42.20
1644	NYSE	SAVE	Tue, Dec 5, 2017	43.10	43.50	41.37	42.87
1643	NYSE	SAVE	Mon, Dec 4, 2017	43.03	44.05	42.60	43.41
1642	NYSE	SAVE	Fri, Dec 1, 2017	42.39	42.77	41.85	42.62
1641	NYSE	SAVE	Thu, Nov 30, 2017	41.00	42.88	40.90	42.63
1640	NYSE	SAVE	Wed, Nov 29, 2017	39.24	41.24	39.15	40.86
1639	NYSE	SAVE	Tue, Nov 28, 2017	37.77	39.24	37.59	39.12
1638	NYSE	SAVE	Mon, Nov 27, 2017	38.13	38.55	37.89	38.08
1637	NYSE	SAVE	Fri, Nov 24, 2017	37.78	38.48	37.60	38.17
1636	NYSE	SAVE	Wed, Nov 22, 2017	36.76	38.25	36.76	37.60
1635	NYSE	SAVE	Tue, Nov 21, 2017	36.35	37.43	35.93	37.39
1634	NYSE	SAVE	Mon, Nov 20, 2017	36.44	36.88	35.69	36.35
1633	NYSE	SAVE	Fri, Nov 17, 2017	36.98	37.20	36.03	36.39
1632	NYSE	SAVE	Thu, Nov 16, 2017	37.50	37.78	36.95	37.16
1631	NYSE	SAVE	Wed, Nov 15, 2017	35.95	37.48	35.78	37.24
1630	NYSE	SAVE	Tue, Nov 14, 2017	35.09	36.44	35.09	36.26
1629	NYSE	SAVE	Mon, Nov 13, 2017	35.67	35.94	34.88	35.28
1628	NYSE	SAVE	Fri, Nov 10, 2017	35.01	36.00	34.94	35.82
1627	NYSE	SAVE	Thu, Nov 9, 2017	34.42	35.68	34.37	34.95
1626	NYSE	SAVE	Wed, Nov 8, 2017	35.00	35.24	34.08	34.79
1625	NYSE	SAVE	Tue, Nov 7, 2017	36.30	36.37	34.50	35.05
1624	NYSE	SAVE	Mon, Nov 6, 2017	36.35	36.57	35.84	36.29
1623	NYSE	SAVE	Fri, Nov 3, 2017	35.57	36.23	35.48	36.13
1622	NYSE	SAVE	Thu, Nov 2, 2017	36.62	37.10	35.29	35.52
1621	NYSE	SAVE	Wed, Nov 1, 2017	36.74	37.40	36.44	36.64
1620	NYSE	SAVE	Tue, Oct 31, 2017	37.04	37.65	36.52	37.09
1619	NYSE	SAVE	Mon, Oct 30, 2017	36.96	37.57	36.51	36.92
1618	NYSE	SAVE	Fri, Oct 27, 2017	36.11	37.20	35.50	36.94
1617	NYSE	SAVE	Thu, Oct 26, 2017	35.00	38.42	35.00	36.08
1616	NYSE	SAVE	Wed, Oct 25, 2017	33.26	34.38	33.26	33.74
1615	NYSE	SAVE	Tue, Oct 24, 2017	33.95	34.49	33.70	34.41
1614	NYSE	SAVE	Mon, Oct 23, 2017	33.79	34.33	33.51	34.11
1613	NYSE	SAVE	Fri, Oct 20, 2017	33.76	34.20	33.56	33.81
1612	NYSE	SAVE	Thu, Oct 19, 2017	34.52	34.59	32.99	33.68
1611	NYSE	SAVE	Wed, Oct 18, 2017	34.62	35.57	34.50	34.83
1610	NYSE	SAVE	Tue, Oct 17, 2017	35.54	36.99	34.62	34.87
1609	NYSE	SAVE	Mon, Oct 16, 2017	34.00	34.00	33.06	33.47
1608	NYSE	SAVE	Fri, Oct 13, 2017	33.80	34.11	33.37	33.80
1607	NYSE	SAVE	Thu, Oct 12, 2017	34.65	34.71	33.66	33.84
1606	NYSE	SAVE	Wed, Oct 11, 2017	34.88	35.53	34.62	34.65
1605	NYSE	SAVE	Tue, Oct 10, 2017	35.57	36.18	34.92	35.00
1604	NYSE	SAVE	Mon, Oct 9, 2017	35.33	35.51	34.92	35.02
1603	NYSE	SAVE	Fri, Oct 6, 2017	34.39	35.69	34.28	35.24
1602	NYSE	SAVE	Thu, Oct 5, 2017	35.49	35.60	35.08	35.19
1601	NYSE	SAVE	Wed, Oct 4, 2017	36.06	36.74	35.52	35.56
1600	NYSE	SAVE	Tue, Oct 3, 2017	33.89	36.18	33.79	36.06
1599	NYSE	SAVE	Mon, Oct 2, 2017	33.52	34.10	33.12	33.67
1598	NYSE	SAVE	Fri, Sep 29, 2017	33.50	33.85	33.11	33.41
1597	NYSE	SAVE	Thu, Sep 28, 2017	33.54	34.09	33.48	33.53
1596	NYSE	SAVE	Wed, Sep 27, 2017	33.65	34.05	33.20	33.50
1595	NYSE	SAVE	Tue, Sep 26, 2017	34.07	34.32	33.49	33.67
1594	NYSE	SAVE	Mon, Sep 25, 2017	33.80	34.41	33.80	34.15
1593	NYSE	SAVE	Fri, Sep 22, 2017	33.78	34.13	33.63	33.71
1592	NYSE	SAVE	Thu, Sep 21, 2017	32.76	34.14	32.71	34.01
1591	NYSE	SAVE	Wed, Sep 20, 2017	32.69	33.19	32.33	32.70
1590	NYSE	SAVE	Tue, Sep 19, 2017	33.24	33.36	32.49	32.63
1589	NYSE	SAVE	Mon, Sep 18, 2017	33.85	34.00	32.91	32.95
1588	NYSE	SAVE	Fri, Sep 15, 2017	32.76	34.52	32.70	33.69
1587	NYSE	SAVE	Thu, Sep 14, 2017	34.81	35.47	34.57	34.83
1586	NYSE	SAVE	Wed, Sep 13, 2017	34.70	35.00	34.41	34.91
1585	NYSE	SAVE	Tue, Sep 12, 2017	34.70	35.00	34.43	34.89
1584	NYSE	SAVE	Mon, Sep 11, 2017	33.16	34.80	33.16	34.63
1583	NYSE	SAVE	Fri, Sep 8, 2017	32.12	33.37	32.02	33.10
1582	NYSE	SAVE	Thu, Sep 7, 2017	32.14	32.37	31.62	32.32
1581	NYSE	SAVE	Wed, Sep 6, 2017	31.80	32.56	30.32	32.09
1580	NYSE	SAVE	Tue, Sep 5, 2017	34.00	34.01	32.45	32.51
1579	NYSE	SAVE	Fri, Sep 1, 2017	34.23	34.24	33.67	34.03
1578	NYSE	SAVE	Thu, Aug 31, 2017	34.50	34.81	33.93	34.05
1577	NYSE	SAVE	Wed, Aug 30, 2017	35.40	35.43	34.33	34.46
1576	NYSE	SAVE	Tue, Aug 29, 2017	35.43	35.86	35.11	35.49
1575	NYSE	SAVE	Mon, Aug 28, 2017	35.97	35.99	35.32	35.76
1574	NYSE	SAVE	Fri, Aug 25, 2017	34.50	36.33	34.36	35.78
1573	NYSE	SAVE	Thu, Aug 24, 2017	35.04	35.25	34.30	34.34
1572	NYSE	SAVE	Wed, Aug 23, 2017	35.79	35.81	34.56	34.75
1571	NYSE	SAVE	Tue, Aug 22, 2017	36.68	36.79	35.50	35.85
1570	NYSE	SAVE	Mon, Aug 21, 2017	36.80	36.94	36.44	36.54
1569	NYSE	SAVE	Fri, Aug 18, 2017	36.91	37.08	36.43	36.70
1568	NYSE	SAVE	Thu, Aug 17, 2017	38.21	38.42	36.51	36.81
1567	NYSE	SAVE	Wed, Aug 16, 2017	38.00	38.69	37.90	38.28
1566	NYSE	SAVE	Tue, Aug 15, 2017	38.17	38.48	37.65	37.87
1565	NYSE	SAVE	Mon, Aug 14, 2017	38.22	38.55	37.90	38.22
1564	NYSE	SAVE	Fri, Aug 11, 2017	37.62	38.74	37.51	38.25
1563	NYSE	SAVE	Thu, Aug 10, 2017	37.95	37.95	37.27	37.61
1562	NYSE	SAVE	Wed, Aug 9, 2017	37.89	38.19	37.61	38.00
1561	NYSE	SAVE	Tue, Aug 8, 2017	38.33	38.58	37.86	38.08
1560	NYSE	SAVE	Mon, Aug 7, 2017	39.24	39.64	38.28	38.40
1559	NYSE	SAVE	Fri, Aug 4, 2017	39.50	39.82	38.47	39.05
1558	NYSE	SAVE	Thu, Aug 3, 2017	40.56	41.23	39.00	39.28
1557	NYSE	SAVE	Wed, Aug 2, 2017	40.91	41.47	39.95	40.60
1556	NYSE	SAVE	Tue, Aug 1, 2017	39.98	40.80	39.40	40.79
1555	NYSE	SAVE	Mon, Jul 31, 2017	39.57	39.95	38.62	38.85
1554	NYSE	SAVE	Fri, Jul 28, 2017	40.29	40.88	39.22	39.71
1553	NYSE	SAVE	Thu, Jul 27, 2017	45.00	45.02	38.85	40.07
1552	NYSE	SAVE	Wed, Jul 26, 2017	48.75	48.91	47.65	48.85
1551	NYSE	SAVE	Tue, Jul 25, 2017	49.11	49.54	48.54	48.66
1550	NYSE	SAVE	Mon, Jul 24, 2017	50.15	50.42	48.91	49.02
1549	NYSE	SAVE	Fri, Jul 21, 2017	50.50	50.70	49.36	50.12
1548	NYSE	SAVE	Thu, Jul 20, 2017	51.91	52.04	50.44	50.57
1547	NYSE	SAVE	Wed, Jul 19, 2017	51.97	52.26	51.21	51.95
1546	NYSE	SAVE	Tue, Jul 18, 2017	53.00	53.44	51.61	52.06
1545	NYSE	SAVE	Mon, Jul 17, 2017	52.98	53.84	52.74	53.40
1544	NYSE	SAVE	Fri, Jul 14, 2017	53.19	53.56	52.82	53.17
1543	NYSE	SAVE	Thu, Jul 13, 2017	52.79	53.50	52.53	53.22
1542	NYSE	SAVE	Wed, Jul 12, 2017	52.43	53.67	52.43	53.01
1541	NYSE	SAVE	Tue, Jul 11, 2017	52.18	52.80	51.95	52.28
1540	NYSE	SAVE	Mon, Jul 10, 2017	53.41	53.82	52.15	52.18
1539	NYSE	SAVE	Fri, Jul 7, 2017	51.29	53.69	51.29	53.46
1538	NYSE	SAVE	Thu, Jul 6, 2017	51.69	52.05	50.99	51.26
1537	NYSE	SAVE	Wed, Jul 5, 2017	51.18	52.13	51.00	51.75
1536	NYSE	SAVE	Mon, Jul 3, 2017	51.98	52.34	51.04	51.05
1535	NYSE	SAVE	Fri, Jun 30, 2017	52.35	52.35	50.89	51.65
1534	NYSE	SAVE	Thu, Jun 29, 2017	52.70	52.70	51.15	52.09
1533	NYSE	SAVE	Wed, Jun 28, 2017	52.81	54.10	52.21	52.37
1532	NYSE	SAVE	Tue, Jun 27, 2017	52.30	53.39	52.30	52.58
1531	NYSE	SAVE	Mon, Jun 26, 2017	52.66	53.53	51.93	52.34
1530	NYSE	SAVE	Fri, Jun 23, 2017	52.54	52.74	52.02	52.55
1529	NYSE	SAVE	Thu, Jun 22, 2017	53.00	53.48	52.15	52.53
1528	NYSE	SAVE	Wed, Jun 21, 2017	53.01	53.44	52.63	52.81
1527	NYSE	SAVE	Tue, Jun 20, 2017	54.10	54.49	52.94	52.95
1526	NYSE	SAVE	Mon, Jun 19, 2017	53.08	54.09	52.61	53.95
1525	NYSE	SAVE	Fri, Jun 16, 2017	52.93	53.32	52.41	52.71
1524	NYSE	SAVE	Thu, Jun 15, 2017	53.67	54.01	52.36	52.83
1523	NYSE	SAVE	Wed, Jun 14, 2017	54.33	54.81	53.50	53.90
1522	NYSE	SAVE	Tue, Jun 13, 2017	54.37	54.57	53.08	54.21
1521	NYSE	SAVE	Mon, Jun 12, 2017	54.80	54.84	53.52	54.20
1520	NYSE	SAVE	Fri, Jun 9, 2017	55.48	56.33	54.37	54.78
1519	NYSE	SAVE	Thu, Jun 8, 2017	55.58	56.17	53.50	55.85
1518	NYSE	SAVE	Wed, Jun 7, 2017	55.99	56.63	55.28	55.41
1517	NYSE	SAVE	Tue, Jun 6, 2017	56.01	56.89	55.57	56.42
1516	NYSE	SAVE	Mon, Jun 5, 2017	55.70	56.50	55.41	56.32
1515	NYSE	SAVE	Fri, Jun 2, 2017	55.13	56.21	55.00	55.83
1514	NYSE	SAVE	Thu, Jun 1, 2017	53.22	54.54	53.22	54.36
1513	NYSE	SAVE	Wed, May 31, 2017	53.39	53.58	52.32	53.10
1512	NYSE	SAVE	Tue, May 30, 2017	54.01	54.25	53.00	53.12
1511	NYSE	SAVE	Fri, May 26, 2017	54.05	54.87	53.97	54.26
1510	NYSE	SAVE	Thu, May 25, 2017	52.44	54.26	52.44	54.15
1509	NYSE	SAVE	Wed, May 24, 2017	53.24	53.57	51.89	52.07
1508	NYSE	SAVE	Tue, May 23, 2017	53.39	53.94	52.59	53.12
1507	NYSE	SAVE	Mon, May 22, 2017	54.02	54.27	52.98	53.00
1506	NYSE	SAVE	Fri, May 19, 2017	53.86	54.79	53.60	53.82
1505	NYSE	SAVE	Thu, May 18, 2017	53.68	54.21	53.35	53.76
1504	NYSE	SAVE	Wed, May 17, 2017	54.55	55.25	53.55	53.63
1503	NYSE	SAVE	Tue, May 16, 2017	55.63	55.63	54.70	54.98
1502	NYSE	SAVE	Mon, May 15, 2017	55.38	55.64	55.17	55.48
1501	NYSE	SAVE	Fri, May 12, 2017	55.13	55.44	54.72	55.09
1500	NYSE	SAVE	Thu, May 11, 2017	55.58	56.00	54.59	55.32
1499	NYSE	SAVE	Wed, May 10, 2017	56.25	56.60	55.44	55.77
1498	NYSE	SAVE	Tue, May 9, 2017	57.59	57.99	54.33	56.11
1497	NYSE	SAVE	Mon, May 8, 2017	59.04	59.76	57.16	57.43
1496	NYSE	SAVE	Fri, May 5, 2017	59.30	59.70	59.10	59.19
1495	NYSE	SAVE	Thu, May 4, 2017	59.97	60.28	58.77	59.28
1494	NYSE	SAVE	Wed, May 3, 2017	59.33	59.97	58.56	59.74
1493	NYSE	SAVE	Tue, May 2, 2017	57.40	59.66	57.40	59.51
1492	NYSE	SAVE	Mon, May 1, 2017	57.80	58.47	57.27	57.60
1491	NYSE	SAVE	Fri, Apr 28, 2017	58.51	59.28	56.62	57.27
1490	NYSE	SAVE	Thu, Apr 27, 2017	57.49	57.83	56.89	57.53
1489	NYSE	SAVE	Wed, Apr 26, 2017	58.04	58.17	57.21	57.95
1488	NYSE	SAVE	Tue, Apr 25, 2017	58.39	58.99	57.29	57.87
1487	NYSE	SAVE	Mon, Apr 24, 2017	59.19	59.54	57.99	58.00
1486	NYSE	SAVE	Fri, Apr 21, 2017	58.62	58.93	58.19	58.46
1485	NYSE	SAVE	Thu, Apr 20, 2017	57.98	58.96	57.50	58.50
1484	NYSE	SAVE	Wed, Apr 19, 2017	56.50	58.34	55.89	57.72
1483	NYSE	SAVE	Tue, Apr 18, 2017	55.00	57.04	55.00	56.22
1482	NYSE	SAVE	Mon, Apr 17, 2017	53.71	54.05	53.21	53.83
1481	NYSE	SAVE	Thu, Apr 13, 2017	53.55	54.29	52.69	53.51
1480	NYSE	SAVE	Wed, Apr 12, 2017	52.84	54.97	52.74	54.03
1479	NYSE	SAVE	Tue, Apr 11, 2017	51.64	52.68	50.86	52.65
1478	NYSE	SAVE	Mon, Apr 10, 2017	51.72	52.25	51.40	51.81
1477	NYSE	SAVE	Fri, Apr 7, 2017	51.63	52.00	51.03	51.85
1476	NYSE	SAVE	Thu, Apr 6, 2017	51.22	51.83	50.80	51.75
1475	NYSE	SAVE	Wed, Apr 5, 2017	51.50	51.84	50.68	50.90
1474	NYSE	SAVE	Tue, Apr 4, 2017	52.97	52.98	51.12	51.41
1473	NYSE	SAVE	Mon, Apr 3, 2017	53.07	53.30	52.05	53.16
1472	NYSE	SAVE	Fri, Mar 31, 2017	52.24	53.32	52.20	53.07
1471	NYSE	SAVE	Thu, Mar 30, 2017	51.55	52.43	51.55	52.19
1470	NYSE	SAVE	Wed, Mar 29, 2017	52.27	52.49	51.30	51.53
1469	NYSE	SAVE	Tue, Mar 28, 2017	51.28	52.49	51.14	52.02
1468	NYSE	SAVE	Mon, Mar 27, 2017	49.78	51.14	49.55	50.98
1467	NYSE	SAVE	Fri, Mar 24, 2017	50.48	51.00	50.39	50.70
1466	NYSE	SAVE	Thu, Mar 23, 2017	50.48	50.89	50.14	50.30
1465	NYSE	SAVE	Wed, Mar 22, 2017	50.07	50.67	49.27	50.48
1464	NYSE	SAVE	Tue, Mar 21, 2017	51.08	51.32	50.02	50.09
1463	NYSE	SAVE	Mon, Mar 20, 2017	50.90	51.15	50.11	51.10
1462	NYSE	SAVE	Fri, Mar 17, 2017	51.26	51.38	50.71	50.91
1461	NYSE	SAVE	Thu, Mar 16, 2017	50.96	51.25	50.31	51.11
1460	NYSE	SAVE	Wed, Mar 15, 2017	48.40	50.85	48.29	50.83
1459	NYSE	SAVE	Tue, Mar 14, 2017	50.87	50.99	49.50	49.53
1458	NYSE	SAVE	Mon, Mar 13, 2017	51.77	52.63	51.13	51.25
1457	NYSE	SAVE	Fri, Mar 10, 2017	51.67	52.06	50.96	52.01
1456	NYSE	SAVE	Thu, Mar 9, 2017	52.13	52.84	51.27	51.52
1455	NYSE	SAVE	Wed, Mar 8, 2017	51.58	52.37	51.29	52.18
1454	NYSE	SAVE	Tue, Mar 7, 2017	52.58	52.58	51.30	51.41
1453	NYSE	SAVE	Mon, Mar 6, 2017	52.60	52.96	51.72	52.77
1452	NYSE	SAVE	Fri, Mar 3, 2017	51.30	52.80	51.20	52.62
1451	NYSE	SAVE	Thu, Mar 2, 2017	52.95	52.95	51.03	51.15
1450	NYSE	SAVE	Wed, Mar 1, 2017	52.75	54.35	52.75	53.80
1449	NYSE	SAVE	Tue, Feb 28, 2017	53.22	53.22	52.00	52.21
1448	NYSE	SAVE	Mon, Feb 27, 2017	51.93	53.25	51.58	53.16
1447	NYSE	SAVE	Fri, Feb 24, 2017	51.05	51.94	50.83	51.92
1446	NYSE	SAVE	Thu, Feb 23, 2017	51.72	52.15	51.22	51.43
1445	NYSE	SAVE	Wed, Feb 22, 2017	51.48	51.80	51.15	51.65
1444	NYSE	SAVE	Tue, Feb 21, 2017	51.50	51.94	50.67	51.74
1443	NYSE	SAVE	Fri, Feb 17, 2017	51.95	52.49	50.50	51.38
1442	NYSE	SAVE	Thu, Feb 16, 2017	53.30	53.69	52.18	52.35
1441	NYSE	SAVE	Wed, Feb 15, 2017	53.55	54.07	53.07	53.24
1440	NYSE	SAVE	Tue, Feb 14, 2017	54.16	54.16	52.76	53.08
1439	NYSE	SAVE	Mon, Feb 13, 2017	53.86	54.96	53.86	54.36
1438	NYSE	SAVE	Fri, Feb 10, 2017	53.94	54.21	53.25	53.88
1437	NYSE	SAVE	Thu, Feb 9, 2017	52.69	54.75	52.66	53.74
1436	NYSE	SAVE	Wed, Feb 8, 2017	53.88	54.03	52.03	52.67
1435	NYSE	SAVE	Tue, Feb 7, 2017	54.52	55.97	53.44	54.05
1434	NYSE	SAVE	Mon, Feb 6, 2017	55.04	56.12	54.74	55.66
1433	NYSE	SAVE	Fri, Feb 3, 2017	53.38	55.04	53.38	54.94
1432	NYSE	SAVE	Thu, Feb 2, 2017	53.47	54.16	53.10	53.30
1431	NYSE	SAVE	Wed, Feb 1, 2017	54.41	54.73	53.62	53.88
1430	NYSE	SAVE	Tue, Jan 31, 2017	53.89	54.11	53.04	54.04
1429	NYSE	SAVE	Mon, Jan 30, 2017	53.52	54.05	52.50	53.77
1428	NYSE	SAVE	Fri, Jan 27, 2017	57.40	57.40	54.07	54.25
1427	NYSE	SAVE	Thu, Jan 26, 2017	57.00	58.76	56.35	57.01
1426	NYSE	SAVE	Wed, Jan 25, 2017	56.04	56.45	55.55	56.08
1425	NYSE	SAVE	Tue, Jan 24, 2017	55.84	56.29	55.11	55.50
1424	NYSE	SAVE	Mon, Jan 23, 2017	56.69	56.93	55.46	55.82
1423	NYSE	SAVE	Fri, Jan 20, 2017	55.76	56.74	55.70	56.68
1422	NYSE	SAVE	Thu, Jan 19, 2017	56.70	57.07	55.67	55.81
1421	NYSE	SAVE	Wed, Jan 18, 2017	55.14	56.45	54.72	56.40
1420	NYSE	SAVE	Tue, Jan 17, 2017	56.26	56.50	54.42	55.22
1419	NYSE	SAVE	Fri, Jan 13, 2017	56.30	56.95	56.22	56.58
1418	NYSE	SAVE	Thu, Jan 12, 2017	56.12	56.92	54.79	56.32
1417	NYSE	SAVE	Wed, Jan 11, 2017	58.62	58.92	55.92	56.08
1416	NYSE	SAVE	Tue, Jan 10, 2017	56.31	58.62	56.31	58.05
1415	NYSE	SAVE	Mon, Jan 9, 2017	56.48	56.93	56.03	56.13
1414	NYSE	SAVE	Fri, Jan 6, 2017	58.36	58.50	55.61	56.27
1413	NYSE	SAVE	Thu, Jan 5, 2017	58.10	58.99	57.22	58.07
1412	NYSE	SAVE	Wed, Jan 4, 2017	56.20	58.24	56.05	58.10
1411	NYSE	SAVE	Tue, Jan 3, 2017	57.15	58.96	56.69	57.09
1410	NYSE	SAVE	Fri, Dec 30, 2016	57.67	58.26	56.59	57.86
1409	NYSE	SAVE	Thu, Dec 29, 2016	57.64	58.23	57.34	57.41
1408	NYSE	SAVE	Wed, Dec 28, 2016	58.60	58.61	57.49	57.72
1407	NYSE	SAVE	Tue, Dec 27, 2016	58.93	58.93	58.16	58.51
1406	NYSE	SAVE	Fri, Dec 23, 2016	58.51	59.21	58.30	58.78
1405	NYSE	SAVE	Thu, Dec 22, 2016	59.27	59.56	58.30	58.51
1404	NYSE	SAVE	Wed, Dec 21, 2016	59.04	59.67	58.81	59.50
1403	NYSE	SAVE	Tue, Dec 20, 2016	58.09	59.24	57.77	59.15
1402	NYSE	SAVE	Mon, Dec 19, 2016	57.50	57.99	57.31	57.85
1401	NYSE	SAVE	Fri, Dec 16, 2016	59.18	59.52	57.34	57.40
1400	NYSE	SAVE	Thu, Dec 15, 2016	57.32	60.14	57.32	59.24
1399	NYSE	SAVE	Wed, Dec 14, 2016	57.39	58.41	56.51	57.31
1398	NYSE	SAVE	Tue, Dec 13, 2016	57.56	58.61	57.00	57.58
1397	NYSE	SAVE	Mon, Dec 12, 2016	58.65	58.92	56.43	56.98
1396	NYSE	SAVE	Fri, Dec 9, 2016	58.66	60.40	58.65	59.06
1395	NYSE	SAVE	Thu, Dec 8, 2016	58.55	59.39	57.80	58.70
1394	NYSE	SAVE	Wed, Dec 7, 2016	57.00	58.88	56.60	58.75
1393	NYSE	SAVE	Tue, Dec 6, 2016	55.80	57.36	55.80	57.00
1392	NYSE	SAVE	Mon, Dec 5, 2016	56.71	56.73	55.20	55.60
1391	NYSE	SAVE	Fri, Dec 2, 2016	55.13	56.94	53.92	56.25
1390	NYSE	SAVE	Thu, Dec 1, 2016	55.59	55.87	54.66	55.21
1389	NYSE	SAVE	Wed, Nov 30, 2016	53.87	55.93	53.01	55.60
1388	NYSE	SAVE	Tue, Nov 29, 2016	53.70	55.01	53.51	54.52
1387	NYSE	SAVE	Mon, Nov 28, 2016	53.90	54.40	52.99	53.54
1386	NYSE	SAVE	Fri, Nov 25, 2016	54.41	54.82	53.97	54.22
1385	NYSE	SAVE	Wed, Nov 23, 2016	53.73	54.47	52.94	54.30
1384	NYSE	SAVE	Tue, Nov 22, 2016	53.14	53.79	52.79	53.60
1383	NYSE	SAVE	Mon, Nov 21, 2016	54.02	54.02	52.86	52.90
1382	NYSE	SAVE	Fri, Nov 18, 2016	53.30	53.87	53.14	53.74
1381	NYSE	SAVE	Thu, Nov 17, 2016	53.18	54.00	53.04	53.87
1380	NYSE	SAVE	Wed, Nov 16, 2016	52.55	53.63	52.14	53.31
1379	NYSE	SAVE	Tue, Nov 15, 2016	54.02	55.10	52.45	52.88
1378	NYSE	SAVE	Mon, Nov 14, 2016	52.29	53.51	51.93	53.39
1377	NYSE	SAVE	Fri, Nov 11, 2016	51.32	52.04	50.77	51.90
1376	NYSE	SAVE	Thu, Nov 10, 2016	49.82	51.94	49.76	51.48
1375	NYSE	SAVE	Wed, Nov 9, 2016	47.34	49.87	47.00	49.63
1374	NYSE	SAVE	Tue, Nov 8, 2016	47.00	48.37	46.80	48.24
1373	NYSE	SAVE	Mon, Nov 7, 2016	47.75	47.84	47.17	47.63
1372	NYSE	SAVE	Fri, Nov 4, 2016	47.22	47.79	46.95	47.02
1371	NYSE	SAVE	Thu, Nov 3, 2016	47.20	47.63	46.85	46.98
1370	NYSE	SAVE	Wed, Nov 2, 2016	47.51	48.11	47.00	47.06
1369	NYSE	SAVE	Tue, Nov 1, 2016	47.90	48.49	47.25	47.82
1368	NYSE	SAVE	Mon, Oct 31, 2016	48.17	48.71	47.39	47.93
1367	NYSE	SAVE	Fri, Oct 28, 2016	48.14	49.07	47.72	48.05
1366	NYSE	SAVE	Thu, Oct 27, 2016	48.20	48.69	47.16	48.24
1365	NYSE	SAVE	Wed, Oct 26, 2016	47.94	49.48	46.96	48.09
1364	NYSE	SAVE	Tue, Oct 25, 2016	49.00	49.74	48.21	48.66
1363	NYSE	SAVE	Mon, Oct 24, 2016	47.53	47.92	46.77	46.84
1362	NYSE	SAVE	Fri, Oct 21, 2016	47.06	47.58	46.61	47.51
1361	NYSE	SAVE	Thu, Oct 20, 2016	47.00	47.51	46.02	47.50
1360	NYSE	SAVE	Wed, Oct 19, 2016	45.45	47.06	45.19	47.01
1359	NYSE	SAVE	Tue, Oct 18, 2016	44.27	45.93	43.79	45.20
1358	NYSE	SAVE	Mon, Oct 17, 2016	44.27	45.28	43.69	43.82
1357	NYSE	SAVE	Fri, Oct 14, 2016	43.58	43.97	42.89	43.78
1356	NYSE	SAVE	Thu, Oct 13, 2016	41.77	43.93	41.42	43.58
1355	NYSE	SAVE	Wed, Oct 12, 2016	41.99	42.76	41.78	42.17
1354	NYSE	SAVE	Tue, Oct 11, 2016	43.04	43.46	41.64	42.12
1353	NYSE	SAVE	Mon, Oct 10, 2016	42.42	43.22	42.29	42.88
1352	NYSE	SAVE	Fri, Oct 7, 2016	42.82	42.94	41.85	42.24
1351	NYSE	SAVE	Thu, Oct 6, 2016	43.08	43.44	42.30	42.99
1350	NYSE	SAVE	Wed, Oct 5, 2016	43.91	43.91	43.10	43.16
1349	NYSE	SAVE	Tue, Oct 4, 2016	44.57	45.43	43.22	43.64
1348	NYSE	SAVE	Mon, Oct 3, 2016	42.48	43.82	42.48	43.74
1347	NYSE	SAVE	Fri, Sep 30, 2016	41.80	42.86	41.40	42.53
1346	NYSE	SAVE	Thu, Sep 29, 2016	42.04	42.66	41.65	41.66
1345	NYSE	SAVE	Wed, Sep 28, 2016	42.36	42.75	41.70	41.88
1344	NYSE	SAVE	Tue, Sep 27, 2016	41.39	42.50	41.18	41.95
1343	NYSE	SAVE	Mon, Sep 26, 2016	39.99	41.15	39.45	41.13
1342	NYSE	SAVE	Fri, Sep 23, 2016	38.54	39.89	37.88	39.72
1341	NYSE	SAVE	Thu, Sep 22, 2016	38.45	39.89	38.44	38.50
1340	NYSE	SAVE	Wed, Sep 21, 2016	37.91	38.41	37.79	38.25
1339	NYSE	SAVE	Tue, Sep 20, 2016	37.49	37.95	37.20	37.91
1338	NYSE	SAVE	Mon, Sep 19, 2016	37.60	38.30	37.17	37.44
1337	NYSE	SAVE	Fri, Sep 16, 2016	37.76	37.84	37.20	37.23
1336	NYSE	SAVE	Thu, Sep 15, 2016	37.84	38.34	37.47	37.88
1335	NYSE	SAVE	Wed, Sep 14, 2016	38.33	38.86	37.83	37.98
1334	NYSE	SAVE	Tue, Sep 13, 2016	39.14	39.86	38.30	38.41
1333	NYSE	SAVE	Mon, Sep 12, 2016	38.09	39.35	37.45	39.21
1332	NYSE	SAVE	Fri, Sep 9, 2016	40.00	40.11	38.34	38.36
1331	NYSE	SAVE	Thu, Sep 8, 2016	40.58	40.97	40.29	40.39
1330	NYSE	SAVE	Wed, Sep 7, 2016	40.26	41.39	40.05	40.82
1329	NYSE	SAVE	Tue, Sep 6, 2016	39.87	40.38	39.55	39.94
1328	NYSE	SAVE	Fri, Sep 2, 2016	39.48	40.07	39.40	39.81
1327	NYSE	SAVE	Thu, Sep 1, 2016	40.06	40.06	38.75	39.53
1326	NYSE	SAVE	Wed, Aug 31, 2016	39.93	40.83	39.45	39.99
1325	NYSE	SAVE	Tue, Aug 30, 2016	39.18	40.04	37.79	39.96
1324	NYSE	SAVE	Mon, Aug 29, 2016	39.47	40.01	39.33	39.39
1323	NYSE	SAVE	Fri, Aug 26, 2016	39.75	40.15	39.15	39.28
1322	NYSE	SAVE	Thu, Aug 25, 2016	39.85	40.06	39.71	39.79
1321	NYSE	SAVE	Wed, Aug 24, 2016	39.85	40.56	39.64	39.97
1320	NYSE	SAVE	Tue, Aug 23, 2016	39.90	40.50	39.78	39.90
1319	NYSE	SAVE	Mon, Aug 22, 2016	39.75	40.00	39.44	39.80
1318	NYSE	SAVE	Fri, Aug 19, 2016	39.85	40.86	39.64	39.75
1317	NYSE	SAVE	Thu, Aug 18, 2016	39.98	40.74	39.83	40.09
1316	NYSE	SAVE	Wed, Aug 17, 2016	39.94	40.30	39.34	40.05
1315	NYSE	SAVE	Tue, Aug 16, 2016	40.17	40.43	39.86	39.95
1314	NYSE	SAVE	Mon, Aug 15, 2016	40.05	40.77	40.00	40.27
1313	NYSE	SAVE	Fri, Aug 12, 2016	40.22	40.59	39.82	39.98
1312	NYSE	SAVE	Thu, Aug 11, 2016	40.70	40.95	40.14	40.44
1311	NYSE	SAVE	Wed, Aug 10, 2016	40.58	40.98	40.17	40.49
1310	NYSE	SAVE	Tue, Aug 9, 2016	40.80	41.65	40.55	40.65
1309	NYSE	SAVE	Mon, Aug 8, 2016	40.98	41.62	40.43	40.71
1308	NYSE	SAVE	Fri, Aug 5, 2016	40.82	41.33	40.66	40.91
1307	NYSE	SAVE	Thu, Aug 4, 2016	41.08	41.10	39.66	40.43
1306	NYSE	SAVE	Wed, Aug 3, 2016	39.46	39.89	38.94	39.53
1305	NYSE	SAVE	Tue, Aug 2, 2016	40.82	40.96	39.32	39.54
1304	NYSE	SAVE	Mon, Aug 1, 2016	42.80	42.98	41.27	41.59
1303	NYSE	SAVE	Fri, Jul 29, 2016	44.50	45.39	42.66	42.75
1302	NYSE	SAVE	Thu, Jul 28, 2016	43.37	43.97	42.44	42.55
1301	NYSE	SAVE	Wed, Jul 27, 2016	44.07	44.19	43.47	43.73
1300	NYSE	SAVE	Tue, Jul 26, 2016	42.75	44.09	42.74	44.01
1299	NYSE	SAVE	Mon, Jul 25, 2016	43.61	44.17	42.81	42.93
1298	NYSE	SAVE	Fri, Jul 22, 2016	42.95	43.91	42.69	43.76
1297	NYSE	SAVE	Thu, Jul 21, 2016	42.75	43.14	41.21	42.25
1296	NYSE	SAVE	Wed, Jul 20, 2016	45.30	45.65	43.42	43.81
1295	NYSE	SAVE	Tue, Jul 19, 2016	45.00	45.66	43.74	44.89
1294	NYSE	SAVE	Mon, Jul 18, 2016	47.49	48.25	46.88	47.81
1293	NYSE	SAVE	Fri, Jul 15, 2016	47.23	47.97	46.47	47.46
1292	NYSE	SAVE	Thu, Jul 14, 2016	47.90	48.38	47.17	47.55
1291	NYSE	SAVE	Wed, Jul 13, 2016	49.80	50.09	47.44	47.54
1290	NYSE	SAVE	Tue, Jul 12, 2016	47.51	49.08	47.50	48.93
1289	NYSE	SAVE	Mon, Jul 11, 2016	46.46	47.30	46.18	46.96
1288	NYSE	SAVE	Fri, Jul 8, 2016	45.37	46.42	45.28	46.03
1287	NYSE	SAVE	Thu, Jul 7, 2016	43.74	45.30	43.74	45.18
1286	NYSE	SAVE	Wed, Jul 6, 2016	43.31	43.85	42.81	43.64
1285	NYSE	SAVE	Tue, Jul 5, 2016	45.32	45.32	43.72	44.31
1284	NYSE	SAVE	Fri, Jul 1, 2016	44.87	46.24	44.84	46.06
1283	NYSE	SAVE	Thu, Jun 30, 2016	44.08	44.92	43.72	44.87
1282	NYSE	SAVE	Wed, Jun 29, 2016	42.30	44.45	42.30	44.09
1281	NYSE	SAVE	Tue, Jun 28, 2016	41.60	43.00	41.18	42.17
1280	NYSE	SAVE	Mon, Jun 27, 2016	41.99	42.20	40.49	41.31
1279	NYSE	SAVE	Fri, Jun 24, 2016	42.00	42.91	41.46	42.29
1278	NYSE	SAVE	Thu, Jun 23, 2016	44.61	44.95	43.30	43.89
1277	NYSE	SAVE	Wed, Jun 22, 2016	43.78	44.51	43.53	43.98
1276	NYSE	SAVE	Tue, Jun 21, 2016	44.24	44.79	43.14	43.57
1275	NYSE	SAVE	Mon, Jun 20, 2016	44.44	44.99	43.64	43.85
1274	NYSE	SAVE	Fri, Jun 17, 2016	42.27	43.39	42.27	42.48
1273	NYSE	SAVE	Thu, Jun 16, 2016	42.36	42.50	41.14	42.33
1272	NYSE	SAVE	Wed, Jun 15, 2016	43.42	43.86	42.70	42.94
1271	NYSE	SAVE	Tue, Jun 14, 2016	43.91	44.24	41.94	42.76
1270	NYSE	SAVE	Mon, Jun 13, 2016	45.04	45.13	43.78	44.30
1269	NYSE	SAVE	Fri, Jun 10, 2016	46.22	46.87	45.79	45.81
1268	NYSE	SAVE	Thu, Jun 9, 2016	45.43	46.92	45.43	46.78
1267	NYSE	SAVE	Wed, Jun 8, 2016	44.14	46.40	44.14	45.49
1266	NYSE	SAVE	Tue, Jun 7, 2016	42.87	45.22	42.54	44.20
1265	NYSE	SAVE	Mon, Jun 6, 2016	42.94	42.94	41.95	42.82
1264	NYSE	SAVE	Fri, Jun 3, 2016	43.74	43.74	42.20	42.94
1263	NYSE	SAVE	Thu, Jun 2, 2016	43.23	44.58	42.62	43.77
1262	NYSE	SAVE	Wed, Jun 1, 2016	43.02	43.50	42.41	43.42
1261	NYSE	SAVE	Tue, May 31, 2016	43.61	43.85	42.80	43.47
1260	NYSE	SAVE	Fri, May 27, 2016	42.83	43.62	42.71	43.54
1259	NYSE	SAVE	Thu, May 26, 2016	42.77	43.18	42.03	42.69
1258	NYSE	SAVE	Wed, May 25, 2016	43.18	43.19	42.51	42.79
1257	NYSE	SAVE	Tue, May 24, 2016	41.81	42.83	41.78	42.64
1256	NYSE	SAVE	Mon, May 23, 2016	42.23	42.66	41.65	41.72
1255	NYSE	SAVE	Fri, May 20, 2016	42.03	42.94	41.93	42.32
1254	NYSE	SAVE	Thu, May 19, 2016	41.43	42.25	40.68	41.82
1253	NYSE	SAVE	Wed, May 18, 2016	41.21	42.97	41.21	41.95
1252	NYSE	SAVE	Tue, May 17, 2016	41.37	42.55	40.77	41.75
1251	NYSE	SAVE	Mon, May 16, 2016	40.11	41.25	39.88	40.86
1250	NYSE	SAVE	Fri, May 13, 2016	39.50	40.67	39.41	40.03
1249	NYSE	SAVE	Thu, May 12, 2016	40.71	40.87	38.85	39.37
1248	NYSE	SAVE	Wed, May 11, 2016	42.79	42.79	40.59	40.61
1247	NYSE	SAVE	Tue, May 10, 2016	40.82	41.76	40.82	41.63
1246	NYSE	SAVE	Mon, May 9, 2016	41.31	42.08	40.79	40.84
1245	NYSE	SAVE	Fri, May 6, 2016	41.36	41.92	40.48	41.08
1244	NYSE	SAVE	Thu, May 5, 2016	41.95	43.14	41.45	41.89
1243	NYSE	SAVE	Wed, May 4, 2016	42.73	43.11	41.30	41.35
1242	NYSE	SAVE	Tue, May 3, 2016	43.58	43.99	42.85	43.15
1241	NYSE	SAVE	Mon, May 2, 2016	45.48	45.68	43.57	43.82
1240	NYSE	SAVE	Fri, Apr 29, 2016	44.14	45.04	43.01	43.93
1239	NYSE	SAVE	Thu, Apr 28, 2016	46.63	46.67	44.60	44.67
1238	NYSE	SAVE	Wed, Apr 27, 2016	46.90	47.98	46.09	46.24
1237	NYSE	SAVE	Tue, Apr 26, 2016	49.50	52.20	46.67	47.43
1236	NYSE	SAVE	Mon, Apr 25, 2016	49.74	50.25	49.33	49.58
1235	NYSE	SAVE	Fri, Apr 22, 2016	49.35	50.25	49.26	49.70
1234	NYSE	SAVE	Thu, Apr 21, 2016	51.45	51.88	50.28	50.35
1233	NYSE	SAVE	Wed, Apr 20, 2016	51.84	52.60	50.80	51.39
1232	NYSE	SAVE	Tue, Apr 19, 2016	50.98	53.53	50.70	52.96
1231	NYSE	SAVE	Mon, Apr 18, 2016	50.10	50.37	49.38	50.05
1230	NYSE	SAVE	Fri, Apr 15, 2016	49.46	50.17	49.22	50.11
1229	NYSE	SAVE	Thu, Apr 14, 2016	48.33	50.04	48.11	49.14
1228	NYSE	SAVE	Wed, Apr 13, 2016	45.27	48.27	45.00	48.00
1227	NYSE	SAVE	Tue, Apr 12, 2016	45.33	46.16	45.05	45.59
1226	NYSE	SAVE	Mon, Apr 11, 2016	46.39	47.33	45.68	45.89
1225	NYSE	SAVE	Fri, Apr 8, 2016	46.26	47.32	45.96	46.72
1224	NYSE	SAVE	Thu, Apr 7, 2016	45.98	46.76	45.61	45.91
1223	NYSE	SAVE	Wed, Apr 6, 2016	46.50	46.76	45.50	46.26
1222	NYSE	SAVE	Tue, Apr 5, 2016	48.42	48.42	48.42	46.71
1221	NYSE	SAVE	Mon, Apr 4, 2016	47.25	49.33	46.69	48.42
1220	NYSE	SAVE	Fri, Apr 1, 2016	47.61	47.71	46.77	47.00
1219	NYSE	SAVE	Thu, Mar 31, 2016	48.34	48.56	47.79	48.33
1218	NYSE	SAVE	Wed, Mar 30, 2016	48.50	48.75	47.60	48.33
1217	NYSE	SAVE	Tue, Mar 29, 2016	47.06	48.69	47.05	47.16
1216	NYSE	SAVE	Mon, Mar 28, 2016	47.28	47.28	47.28	47.28
1215	NYSE	SAVE	Thu, Mar 24, 2016	47.09	47.09	47.09	47.28
1214	NYSE	SAVE	Wed, Mar 23, 2016	47.59	48.15	46.24	47.09
1213	NYSE	SAVE	Tue, Mar 22, 2016	48.03	48.49	47.51	47.55
1212	NYSE	SAVE	Mon, Mar 21, 2016	50.02	50.15	48.76	48.95
1211	NYSE	SAVE	Fri, Mar 18, 2016	47.91	49.56	47.91	49.32
1210	NYSE	SAVE	Thu, Mar 17, 2016	47.72	48.20	47.06	47.87
1209	NYSE	SAVE	Wed, Mar 16, 2016	46.67	47.82	46.47	47.70
1208	NYSE	SAVE	Tue, Mar 15, 2016	47.15	47.15	47.15	46.69
1207	NYSE	SAVE	Mon, Mar 14, 2016	47.64	47.85	46.96	47.15
1206	NYSE	SAVE	Fri, Mar 11, 2016	47.97	47.97	47.97	47.71
1205	NYSE	SAVE	Thu, Mar 10, 2016	45.87	48.09	45.76	47.97
1204	NYSE	SAVE	Wed, Mar 9, 2016	47.24	47.65	45.77	47.10
1203	NYSE	SAVE	Tue, Mar 8, 2016	48.50	48.70	46.27	47.44
1202	NYSE	SAVE	Mon, Mar 7, 2016	49.28	49.91	48.48	49.67
1201	NYSE	SAVE	Fri, Mar 4, 2016	50.15	51.63	49.44	49.74
1200	NYSE	SAVE	Thu, Mar 3, 2016	49.92	49.92	49.92	50.14
1199	NYSE	SAVE	Wed, Mar 2, 2016	49.41	49.95	48.58	49.01
1198	NYSE	SAVE	Tue, Mar 1, 2016	47.75	47.75	47.75	49.01
1197	NYSE	SAVE	Mon, Feb 29, 2016	47.82	48.93	47.32	47.75
1196	NYSE	SAVE	Fri, Feb 26, 2016	48.01	48.79	47.19	48.07
1195	NYSE	SAVE	Thu, Feb 25, 2016	47.44	48.34	46.92	47.50
1194	NYSE	SAVE	Wed, Feb 24, 2016	46.40	47.24	45.64	47.03
1193	NYSE	SAVE	Tue, Feb 23, 2016	48.39	48.39	46.35	46.69
1192	NYSE	SAVE	Mon, Feb 22, 2016	47.25	48.98	47.13	47.54
1191	NYSE	SAVE	Fri, Feb 19, 2016	46.15	48.10	46.05	46.87
1190	NYSE	SAVE	Thu, Feb 18, 2016	46.74	47.26	46.02	46.75
1189	NYSE	SAVE	Wed, Feb 17, 2016	46.60	48.59	46.55	46.79
1188	NYSE	SAVE	Tue, Feb 16, 2016	45.00	46.49	44.45	46.02
1187	NYSE	SAVE	Fri, Feb 12, 2016	42.33	44.79	42.30	44.43
1186	NYSE	SAVE	Thu, Feb 11, 2016	41.80	43.81	41.75	42.65
1185	NYSE	SAVE	Wed, Feb 10, 2016	42.23	44.98	42.23	43.16
1184	NYSE	SAVE	Tue, Feb 9, 2016	39.81	44.34	38.46	42.73
1183	NYSE	SAVE	Mon, Feb 8, 2016	41.92	41.95	39.57	40.38
1182	NYSE	SAVE	Fri, Feb 5, 2016	45.01	45.95	41.79	42.43
1181	NYSE	SAVE	Thu, Feb 4, 2016	43.40	45.75	42.99	45.40
1180	NYSE	SAVE	Wed, Feb 3, 2016	42.56	43.74	40.45	43.61
1179	NYSE	SAVE	Tue, Feb 2, 2016	44.46	44.75	41.85	42.46
1178	NYSE	SAVE	Mon, Feb 1, 2016	41.67	45.54	41.47	44.73
1177	NYSE	SAVE	Fri, Jan 29, 2016	39.02	42.07	38.84	41.80
1176	NYSE	SAVE	Thu, Jan 28, 2016	42.69	42.97	38.42	39.50
1175	NYSE	SAVE	Wed, Jan 27, 2016	42.56	42.94	40.78	41.06
1174	NYSE	SAVE	Tue, Jan 26, 2016	41.52	42.45	40.93	42.32
1173	NYSE	SAVE	Mon, Jan 25, 2016	43.42	43.50	41.33	41.54
1172	NYSE	SAVE	Fri, Jan 22, 2016	44.96	45.62	42.45	43.40
1171	NYSE	SAVE	Thu, Jan 21, 2016	40.73	45.23	40.73	44.46
1170	NYSE	SAVE	Wed, Jan 20, 2016	39.56	43.05	38.09	42.00
1169	NYSE	SAVE	Tue, Jan 19, 2016	39.00	39.50	37.50	37.90
1168	NYSE	SAVE	Fri, Jan 15, 2016	37.73	39.93	37.59	38.58
1167	NYSE	SAVE	Thu, Jan 14, 2016	36.55	39.13	35.17	39.00
1166	NYSE	SAVE	Wed, Jan 13, 2016	38.95	39.10	36.26	36.53
1165	NYSE	SAVE	Tue, Jan 12, 2016	38.00	39.09	37.15	38.89
1164	NYSE	SAVE	Mon, Jan 11, 2016	38.58	38.97	36.71	37.86
1163	NYSE	SAVE	Fri, Jan 8, 2016	40.24	40.67	38.48	38.54
1162	NYSE	SAVE	Thu, Jan 7, 2016	39.64	41.25	39.46	40.07
1161	NYSE	SAVE	Wed, Jan 6, 2016	41.27	43.39	40.71	41.27
1160	NYSE	SAVE	Tue, Jan 5, 2016	39.46	42.35	39.46	41.50
1159	NYSE	SAVE	Mon, Jan 4, 2016	38.92	39.45	38.44	39.18
1158	NYSE	SAVE	Thu, Dec 31, 2015	40.78	41.00	39.30	39.85
1157	NYSE	SAVE	Wed, Dec 30, 2015	42.26	42.54	41.05	41.14
1156	NYSE	SAVE	Tue, Dec 29, 2015	42.18	42.50	41.55	42.46
1155	NYSE	SAVE	Mon, Dec 28, 2015	43.33	43.60	42.03	42.20
1154	NYSE	SAVE	Thu, Dec 24, 2015	42.26	43.86	42.06	43.33
1153	NYSE	SAVE	Wed, Dec 23, 2015	42.46	42.90	41.44	42.33
1152	NYSE	SAVE	Tue, Dec 22, 2015	42.34	43.28	41.72	42.35
1151	NYSE	SAVE	Mon, Dec 21, 2015	40.93	41.30	40.54	41.12
1150	NYSE	SAVE	Fri, Dec 18, 2015	40.15	41.22	40.03	40.41
1149	NYSE	SAVE	Thu, Dec 17, 2015	41.74	42.45	40.40	40.43
1148	NYSE	SAVE	Wed, Dec 16, 2015	43.24	44.26	40.04	41.47
1147	NYSE	SAVE	Tue, Dec 15, 2015	41.99	43.25	41.85	43.10
1146	NYSE	SAVE	Mon, Dec 14, 2015	42.59	42.85	40.37	41.86
1145	NYSE	SAVE	Fri, Dec 11, 2015	41.89	42.49	41.45	41.59
1144	NYSE	SAVE	Thu, Dec 10, 2015	41.48	42.91	40.77	42.38
1143	NYSE	SAVE	Wed, Dec 9, 2015	39.84	42.33	39.76	41.23
1142	NYSE	SAVE	Tue, Dec 8, 2015	42.91	42.91	38.64	40.74
1141	NYSE	SAVE	Mon, Dec 7, 2015	43.57	44.45	42.37	42.67
1140	NYSE	SAVE	Fri, Dec 4, 2015	42.22	43.67	42.20	43.01
1139	NYSE	SAVE	Thu, Dec 3, 2015	40.26	42.92	40.26	41.59
1138	NYSE	SAVE	Wed, Dec 2, 2015	39.00	40.87	38.78	40.43
1137	NYSE	SAVE	Tue, Dec 1, 2015	36.88	38.91	36.77	38.40
1136	NYSE	SAVE	Mon, Nov 30, 2015	35.26	36.88	35.25	36.77
1135	NYSE	SAVE	Fri, Nov 27, 2015	36.01	36.78	35.51	36.20
1134	NYSE	SAVE	Wed, Nov 25, 2015	35.96	36.24	35.50	36.01
1133	NYSE	SAVE	Tue, Nov 24, 2015	36.21	36.63	34.99	35.63
1132	NYSE	SAVE	Mon, Nov 23, 2015	36.04	37.24	35.53	36.76
1131	NYSE	SAVE	Fri, Nov 20, 2015	36.63	37.41	35.87	36.16
1130	NYSE	SAVE	Thu, Nov 19, 2015	36.60	36.99	35.90	36.83
1129	NYSE	SAVE	Wed, Nov 18, 2015	35.96	35.96	34.63	35.84
1128	NYSE	SAVE	Tue, Nov 17, 2015	34.25	35.80	34.03	35.26
1127	NYSE	SAVE	Mon, Nov 16, 2015	33.42	34.29	32.73	33.57
1126	NYSE	SAVE	Fri, Nov 13, 2015	34.05	34.27	33.13	33.77
1125	NYSE	SAVE	Thu, Nov 12, 2015	34.40	35.10	33.82	34.30
1124	NYSE	SAVE	Wed, Nov 11, 2015	35.03	35.70	34.53	34.65
1123	NYSE	SAVE	Tue, Nov 10, 2015	35.56	36.08	34.58	35.22
1122	NYSE	SAVE	Mon, Nov 9, 2015	36.42	36.60	35.61	36.02
1121	NYSE	SAVE	Fri, Nov 6, 2015	35.94	36.87	35.76	36.56
1120	NYSE	SAVE	Thu, Nov 5, 2015	34.51	36.16	34.51	35.96
1119	NYSE	SAVE	Wed, Nov 4, 2015	35.54	35.65	34.29	34.65
1118	NYSE	SAVE	Tue, Nov 3, 2015	35.77	36.27	35.06	35.36
1117	NYSE	SAVE	Mon, Nov 2, 2015	36.82	37.67	35.19	35.23
1116	NYSE	SAVE	Fri, Oct 30, 2015	37.49	38.71	36.65	37.12
1115	NYSE	SAVE	Thu, Oct 29, 2015	35.27	37.15	34.43	37.13
1114	NYSE	SAVE	Wed, Oct 28, 2015	34.76	35.42	34.41	34.64
1113	NYSE	SAVE	Tue, Oct 27, 2015	37.50	37.50	33.80	34.66
1112	NYSE	SAVE	Mon, Oct 26, 2015	39.21	39.50	37.79	37.87
1111	NYSE	SAVE	Fri, Oct 23, 2015	43.31	43.58	39.12	39.79
1110	NYSE	SAVE	Thu, Oct 22, 2015	43.83	44.00	42.68	43.04
1109	NYSE	SAVE	Wed, Oct 21, 2015	44.11	44.50	43.23	43.38
1108	NYSE	SAVE	Tue, Oct 20, 2015	43.79	44.18	42.87	43.96
1107	NYSE	SAVE	Mon, Oct 19, 2015	42.90	43.67	42.34	43.08
1106	NYSE	SAVE	Fri, Oct 16, 2015	44.39	45.00	42.34	42.38
1105	NYSE	SAVE	Thu, Oct 15, 2015	51.06	51.06	49.29	50.06
1104	NYSE	SAVE	Wed, Oct 14, 2015	49.90	50.39	48.96	50.16
1103	NYSE	SAVE	Tue, Oct 13, 2015	51.16	51.16	48.64	49.48
1102	NYSE	SAVE	Mon, Oct 12, 2015	50.80	51.26	49.81	50.11
1101	NYSE	SAVE	Fri, Oct 9, 2015	49.07	51.28	48.96	50.80
1100	NYSE	SAVE	Thu, Oct 8, 2015	48.25	49.04	47.68	48.80
1099	NYSE	SAVE	Wed, Oct 7, 2015	47.41	49.02	46.91	48.61
1098	NYSE	SAVE	Tue, Oct 6, 2015	48.74	49.20	47.26	47.41
1097	NYSE	SAVE	Mon, Oct 5, 2015	47.88	49.43	47.60	48.72
1096	NYSE	SAVE	Fri, Oct 2, 2015	46.40	47.72	45.75	47.70
1095	NYSE	SAVE	Thu, Oct 1, 2015	47.39	47.42	46.34	47.27
1094	NYSE	SAVE	Wed, Sep 30, 2015	47.46	48.04	46.46	47.30
1093	NYSE	SAVE	Tue, Sep 29, 2015	47.25	47.84	46.57	46.95
1092	NYSE	SAVE	Mon, Sep 28, 2015	48.33	48.59	46.90	47.29
1091	NYSE	SAVE	Fri, Sep 25, 2015	49.47	49.83	48.21	48.72
1090	NYSE	SAVE	Thu, Sep 24, 2015	48.24	48.75	47.76	48.29
1089	NYSE	SAVE	Wed, Sep 23, 2015	49.78	49.84	48.14	49.19
1088	NYSE	SAVE	Tue, Sep 22, 2015	49.74	50.39	49.13	49.50
1087	NYSE	SAVE	Mon, Sep 21, 2015	51.34	51.84	50.44	50.76
1086	NYSE	SAVE	Fri, Sep 18, 2015	52.07	52.44	50.52	50.70
1085	NYSE	SAVE	Thu, Sep 17, 2015	49.67	52.76	49.67	52.49
1084	NYSE	SAVE	Wed, Sep 16, 2015	49.17	49.99	48.88	49.21
1083	NYSE	SAVE	Tue, Sep 15, 2015	48.89	49.47	48.65	49.18
1082	NYSE	SAVE	Mon, Sep 14, 2015	48.80	49.27	48.35	48.61
1081	NYSE	SAVE	Fri, Sep 11, 2015	49.63	50.33	48.43	48.79
1080	NYSE	SAVE	Thu, Sep 10, 2015	50.07	51.01	49.31	49.50
1079	NYSE	SAVE	Wed, Sep 9, 2015	51.38	51.64	50.46	50.58
1078	NYSE	SAVE	Tue, Sep 8, 2015	52.00	52.16	51.04	51.14
1077	NYSE	SAVE	Fri, Sep 4, 2015	50.33	52.24	50.19	51.20
1076	NYSE	SAVE	Thu, Sep 3, 2015	51.98	52.21	50.59	50.82
1075	NYSE	SAVE	Wed, Sep 2, 2015	51.02	51.80	50.84	51.78
1074	NYSE	SAVE	Tue, Sep 1, 2015	50.54	51.74	50.17	50.41
1073	NYSE	SAVE	Mon, Aug 31, 2015	50.14	52.00	50.14	51.25
1072	NYSE	SAVE	Fri, Aug 28, 2015	51.08	51.65	50.46	50.64
1071	NYSE	SAVE	Thu, Aug 27, 2015	52.19	52.73	50.78	51.15
1070	NYSE	SAVE	Wed, Aug 26, 2015	52.88	53.36	49.92	51.08
1069	NYSE	SAVE	Tue, Aug 25, 2015	55.96	56.65	51.52	51.54
1068	NYSE	SAVE	Mon, Aug 24, 2015	50.58	55.89	46.27	53.97
1067	NYSE	SAVE	Fri, Aug 21, 2015	57.31	57.31	54.63	55.03
1066	NYSE	SAVE	Thu, Aug 20, 2015	59.91	60.36	57.17	57.31
1065	NYSE	SAVE	Wed, Aug 19, 2015	61.04	61.58	60.09	60.64
1064	NYSE	SAVE	Tue, Aug 18, 2015	61.93	62.41	60.88	61.33
1063	NYSE	SAVE	Mon, Aug 17, 2015	60.32	62.30	59.73	62.10
1062	NYSE	SAVE	Fri, Aug 14, 2015	59.66	60.77	59.53	60.27
1061	NYSE	SAVE	Thu, Aug 13, 2015	60.76	61.10	59.70	59.96
1060	NYSE	SAVE	Wed, Aug 12, 2015	60.47	60.84	58.25	60.54
1059	NYSE	SAVE	Tue, Aug 11, 2015	60.01	62.41	59.53	61.16
1058	NYSE	SAVE	Mon, Aug 10, 2015	59.96	60.48	59.24	59.47
1057	NYSE	SAVE	Fri, Aug 7, 2015	60.30	60.90	58.67	59.08
1056	NYSE	SAVE	Thu, Aug 6, 2015	61.32	61.91	59.57	60.26
1055	NYSE	SAVE	Wed, Aug 5, 2015	59.89	62.00	59.57	61.08
1054	NYSE	SAVE	Tue, Aug 4, 2015	59.50	60.21	59.18	59.54
1053	NYSE	SAVE	Mon, Aug 3, 2015	59.55	61.12	58.80	59.96
1052	NYSE	SAVE	Fri, Jul 31, 2015	59.65	60.26	59.35	59.82
1051	NYSE	SAVE	Thu, Jul 30, 2015	60.34	60.50	59.18	59.71
1050	NYSE	SAVE	Wed, Jul 29, 2015	61.16	61.60	59.94	60.53
1049	NYSE	SAVE	Tue, Jul 28, 2015	60.13	61.65	59.81	61.20
1048	NYSE	SAVE	Mon, Jul 27, 2015	60.11	60.40	59.11	59.78
1047	NYSE	SAVE	Fri, Jul 24, 2015	62.00	62.11	59.35	60.33
1046	NYSE	SAVE	Thu, Jul 23, 2015	62.10	62.11	60.65	61.37
1045	NYSE	SAVE	Wed, Jul 22, 2015	60.10	60.93	59.73	60.05
1044	NYSE	SAVE	Tue, Jul 21, 2015	59.77	60.37	59.49	60.01
1043	NYSE	SAVE	Mon, Jul 20, 2015	60.03	60.29	59.57	60.09
1042	NYSE	SAVE	Fri, Jul 17, 2015	59.83	60.34	59.44	60.16
1041	NYSE	SAVE	Thu, Jul 16, 2015	59.76	59.94	58.73	59.47
1040	NYSE	SAVE	Wed, Jul 15, 2015	58.01	59.70	57.98	59.35
1039	NYSE	SAVE	Tue, Jul 14, 2015	58.41	59.50	57.26	58.81
1038	NYSE	SAVE	Mon, Jul 13, 2015	64.42	64.81	63.48	63.54
1037	NYSE	SAVE	Fri, Jul 10, 2015	62.00	63.39	61.92	63.28
1036	NYSE	SAVE	Thu, Jul 9, 2015	61.11	61.54	60.72	60.91
1035	NYSE	SAVE	Wed, Jul 8, 2015	61.27	62.00	60.26	60.45
1034	NYSE	SAVE	Tue, Jul 7, 2015	61.28	61.99	59.84	61.73
1033	NYSE	SAVE	Mon, Jul 6, 2015	61.28	61.69	60.24	61.00
1032	NYSE	SAVE	Thu, Jul 2, 2015	62.10	62.85	60.69	60.96
1031	NYSE	SAVE	Wed, Jul 1, 2015	63.74	63.94	59.50	61.86
1030	NYSE	SAVE	Tue, Jun 30, 2015	62.00	63.60	61.87	62.10
1029	NYSE	SAVE	Mon, Jun 29, 2015	61.61	63.41	61.10	61.28
1028	NYSE	SAVE	Fri, Jun 26, 2015	63.78	63.87	62.00	62.30
1027	NYSE	SAVE	Thu, Jun 25, 2015	64.35	64.91	63.21	63.49
1026	NYSE	SAVE	Wed, Jun 24, 2015	65.54	65.65	63.89	64.15
1025	NYSE	SAVE	Tue, Jun 23, 2015	65.13	66.18	64.78	65.38
1024	NYSE	SAVE	Mon, Jun 22, 2015	63.99	64.62	63.10	64.53
1023	NYSE	SAVE	Fri, Jun 19, 2015	62.73	63.49	62.22	62.33
1022	NYSE	SAVE	Thu, Jun 18, 2015	61.03	62.53	60.59	62.42
1021	NYSE	SAVE	Wed, Jun 17, 2015	63.24	63.24	62.01	62.42
1020	NYSE	SAVE	Tue, Jun 16, 2015	62.96	63.61	62.17	62.76
1019	NYSE	SAVE	Mon, Jun 15, 2015	63.40	63.94	62.75	63.03
1018	NYSE	SAVE	Fri, Jun 12, 2015	62.66	64.49	62.66	63.85
1017	NYSE	SAVE	Thu, Jun 11, 2015	62.47	63.35	62.10	63.10
1016	NYSE	SAVE	Wed, Jun 10, 2015	62.48	63.99	61.93	62.28
1015	NYSE	SAVE	Tue, Jun 9, 2015	62.76	63.25	60.41	62.20
1014	NYSE	SAVE	Mon, Jun 8, 2015	65.15	65.59	63.35	63.85
1013	NYSE	SAVE	Fri, Jun 5, 2015	64.90	65.92	64.44	65.37
1012	NYSE	SAVE	Thu, Jun 4, 2015	65.51	66.84	64.55	64.96
1011	NYSE	SAVE	Wed, Jun 3, 2015	64.62	66.03	64.22	65.66
1010	NYSE	SAVE	Tue, Jun 2, 2015	65.50	65.50	63.76	64.43
1009	NYSE	SAVE	Mon, Jun 1, 2015	64.46	65.69	63.06	65.36
1008	NYSE	SAVE	Fri, May 29, 2015	61.27	63.71	60.53	63.57
1007	NYSE	SAVE	Thu, May 28, 2015	61.55	62.00	60.12	61.30
1006	NYSE	SAVE	Wed, May 27, 2015	60.44	61.93	60.31	61.60
1005	NYSE	SAVE	Tue, May 26, 2015	62.40	62.89	59.70	59.98
1004	NYSE	SAVE	Fri, May 22, 2015	63.04	63.40	62.17	62.34
1003	NYSE	SAVE	Thu, May 21, 2015	62.68	63.63	61.35	62.90
1002	NYSE	SAVE	Wed, May 20, 2015	67.04	67.19	62.25	62.62
1001	NYSE	SAVE	Tue, May 19, 2015	69.12	69.23	67.02	67.10
1000	NYSE	SAVE	Mon, May 18, 2015	67.66	68.42	66.88	68.16
999	NYSE	SAVE	Fri, May 15, 2015	68.20	68.24	66.81	67.11
998	NYSE	SAVE	Thu, May 14, 2015	67.10	68.13	66.95	67.95
997	NYSE	SAVE	Wed, May 13, 2015	67.64	68.57	66.69	66.82
996	NYSE	SAVE	Tue, May 12, 2015	65.77	67.86	65.77	67.60
995	NYSE	SAVE	Mon, May 11, 2015	68.21	69.00	67.92	68.02
994	NYSE	SAVE	Fri, May 8, 2015	68.09	68.96	67.86	68.14
993	NYSE	SAVE	Thu, May 7, 2015	66.65	68.62	66.59	68.09
992	NYSE	SAVE	Wed, May 6, 2015	66.50	67.63	65.02	66.78
991	NYSE	SAVE	Tue, May 5, 2015	68.58	68.75	66.61	66.79
990	NYSE	SAVE	Mon, May 4, 2015	69.12	71.23	68.52	69.07
989	NYSE	SAVE	Fri, May 1, 2015	68.93	70.36	68.64	69.49
988	NYSE	SAVE	Thu, Apr 30, 2015	71.13	71.66	68.28	68.47
987	NYSE	SAVE	Wed, Apr 29, 2015	76.05	76.23	69.01	70.66
986	NYSE	SAVE	Tue, Apr 28, 2015	77.57	78.29	76.18	77.88
985	NYSE	SAVE	Mon, Apr 27, 2015	78.72	78.96	76.98	77.35
984	NYSE	SAVE	Fri, Apr 24, 2015	77.25	77.81	76.61	77.42
983	NYSE	SAVE	Thu, Apr 23, 2015	77.25	77.99	76.64	76.99
982	NYSE	SAVE	Wed, Apr 22, 2015	77.38	77.38	76.41	77.26
981	NYSE	SAVE	Tue, Apr 21, 2015	76.04	77.41	75.80	77.06
980	NYSE	SAVE	Mon, Apr 20, 2015	75.39	76.07	75.08	75.97
979	NYSE	SAVE	Fri, Apr 17, 2015	75.22	75.61	74.66	75.08
978	NYSE	SAVE	Thu, Apr 16, 2015	76.26	76.90	75.61	75.72
977	NYSE	SAVE	Wed, Apr 15, 2015	76.12	77.99	75.34	76.55
976	NYSE	SAVE	Tue, Apr 14, 2015	75.31	76.30	75.12	75.75
975	NYSE	SAVE	Mon, Apr 13, 2015	74.58	76.70	74.58	75.61
974	NYSE	SAVE	Fri, Apr 10, 2015	74.50	76.03	74.42	74.96
973	NYSE	SAVE	Thu, Apr 9, 2015	75.69	76.43	74.14	74.59
972	NYSE	SAVE	Wed, Apr 8, 2015	74.42	75.68	74.12	75.55
971	NYSE	SAVE	Tue, Apr 7, 2015	73.82	75.40	73.79	74.05
970	NYSE	SAVE	Mon, Apr 6, 2015	74.38	74.95	73.65	73.86
969	NYSE	SAVE	Thu, Apr 2, 2015	75.03	76.21	74.47	75.71
968	NYSE	SAVE	Wed, Apr 1, 2015	76.48	76.48	74.29	75.15
967	NYSE	SAVE	Tue, Mar 31, 2015	78.18	78.43	77.00	77.36
966	NYSE	SAVE	Mon, Mar 30, 2015	77.20	78.36	77.06	78.30
965	NYSE	SAVE	Fri, Mar 27, 2015	74.41	76.70	74.05	76.64
964	NYSE	SAVE	Thu, Mar 26, 2015	72.10	74.43	71.28	73.67
963	NYSE	SAVE	Wed, Mar 25, 2015	76.86	77.01	74.11	74.15
962	NYSE	SAVE	Tue, Mar 24, 2015	77.56	77.96	76.83	77.21
961	NYSE	SAVE	Mon, Mar 23, 2015	79.98	79.98	77.68	77.71
960	NYSE	SAVE	Fri, Mar 20, 2015	80.30	80.32	79.33	79.79
959	NYSE	SAVE	Thu, Mar 19, 2015	80.84	80.84	79.16	79.95
958	NYSE	SAVE	Wed, Mar 18, 2015	79.51	79.80	78.50	79.47
957	NYSE	SAVE	Tue, Mar 17, 2015	79.73	80.00	78.55	79.51
956	NYSE	SAVE	Mon, Mar 16, 2015	78.53	78.67	77.11	78.65
955	NYSE	SAVE	Fri, Mar 13, 2015	76.61	77.88	76.07	76.58
954	NYSE	SAVE	Thu, Mar 12, 2015	74.60	76.90	74.43	76.61
953	NYSE	SAVE	Wed, Mar 11, 2015	74.45	75.07	72.95	74.36
952	NYSE	SAVE	Tue, Mar 10, 2015	74.37	74.64	72.73	73.19
951	NYSE	SAVE	Mon, Mar 9, 2015	74.49	75.08	73.36	74.86
950	NYSE	SAVE	Fri, Mar 6, 2015	76.01	76.75	74.85	75.10
949	NYSE	SAVE	Thu, Mar 5, 2015	76.86	76.86	75.40	76.32
948	NYSE	SAVE	Wed, Mar 4, 2015	75.85	76.61	75.35	76.38
947	NYSE	SAVE	Tue, Mar 3, 2015	75.80	77.16	75.04	76.25
946	NYSE	SAVE	Mon, Mar 2, 2015	75.42	77.68	74.35	76.59
945	NYSE	SAVE	Fri, Feb 27, 2015	79.40	79.40	77.65	77.78
944	NYSE	SAVE	Thu, Feb 26, 2015	80.41	80.76	78.59	79.61
943	NYSE	SAVE	Wed, Feb 25, 2015	81.88	82.12	79.28	79.68
942	NYSE	SAVE	Tue, Feb 24, 2015	80.84	82.20	80.01	82.03
941	NYSE	SAVE	Mon, Feb 23, 2015	82.04	82.49	80.50	81.00
940	NYSE	SAVE	Fri, Feb 20, 2015	80.13	82.23	79.37	81.77
939	NYSE	SAVE	Thu, Feb 19, 2015	82.58	83.45	80.36	80.55
938	NYSE	SAVE	Wed, Feb 18, 2015	78.48	80.01	78.29	79.95
937	NYSE	SAVE	Tue, Feb 17, 2015	79.39	79.72	78.20	78.29
936	NYSE	SAVE	Fri, Feb 13, 2015	80.00	80.00	78.83	79.32
935	NYSE	SAVE	Thu, Feb 12, 2015	78.55	80.19	78.24	80.12
934	NYSE	SAVE	Wed, Feb 11, 2015	81.00	81.23	78.84	79.24
933	NYSE	SAVE	Tue, Feb 10, 2015	77.51	80.37	75.55	80.05
932	NYSE	SAVE	Mon, Feb 9, 2015	76.80	77.00	74.81	76.01
931	NYSE	SAVE	Fri, Feb 6, 2015	77.21	78.86	76.11	77.44
930	NYSE	SAVE	Thu, Feb 5, 2015	77.18	77.50	75.13	77.38
929	NYSE	SAVE	Wed, Feb 4, 2015	74.61	78.05	74.61	77.31
928	NYSE	SAVE	Tue, Feb 3, 2015	74.71	75.32	72.08	74.51
927	NYSE	SAVE	Mon, Feb 2, 2015	74.98	75.86	70.66	75.86
926	NYSE	SAVE	Fri, Jan 30, 2015	78.79	78.99	73.88	74.14
925	NYSE	SAVE	Thu, Jan 29, 2015	77.16	80.34	76.35	79.80
924	NYSE	SAVE	Wed, Jan 28, 2015	79.50	80.07	76.59	76.91
923	NYSE	SAVE	Tue, Jan 27, 2015	77.83	80.07	76.85	78.87
922	NYSE	SAVE	Mon, Jan 26, 2015	78.44	80.01	78.07	79.18
921	NYSE	SAVE	Fri, Jan 23, 2015	79.41	80.87	77.57	78.39
920	NYSE	SAVE	Thu, Jan 22, 2015	76.35	80.83	74.81	79.98
919	NYSE	SAVE	Wed, Jan 21, 2015	73.90	75.80	73.00	74.70
918	NYSE	SAVE	Tue, Jan 20, 2015	72.49	74.61	71.95	73.90
917	NYSE	SAVE	Fri, Jan 16, 2015	70.08	71.10	69.60	70.94
916	NYSE	SAVE	Thu, Jan 15, 2015	70.36	71.99	69.91	70.36
915	NYSE	SAVE	Wed, Jan 14, 2015	69.87	71.99	68.51	70.44
914	NYSE	SAVE	Tue, Jan 13, 2015	70.43	72.92	70.12	70.99
913	NYSE	SAVE	Mon, Jan 12, 2015	73.10	73.49	69.30	69.64
912	NYSE	SAVE	Fri, Jan 9, 2015	76.12	76.36	73.05	73.11
911	NYSE	SAVE	Thu, Jan 8, 2015	75.52	76.16	74.31	75.78
910	NYSE	SAVE	Wed, Jan 7, 2015	74.34	74.77	72.91	74.76
909	NYSE	SAVE	Tue, Jan 6, 2015	74.71	75.35	70.33	73.18
908	NYSE	SAVE	Mon, Jan 5, 2015	74.13	75.78	73.50	74.38
907	NYSE	SAVE	Fri, Jan 2, 2015	76.56	76.59	73.59	74.24
906	NYSE	SAVE	Wed, Dec 31, 2014	76.83	76.96	75.48	75.58
905	NYSE	SAVE	Tue, Dec 30, 2014	75.69	76.70	75.28	76.43
904	NYSE	SAVE	Mon, Dec 29, 2014	75.69	76.26	74.80	75.99
903	NYSE	SAVE	Fri, Dec 26, 2014	75.59	76.48	74.84	75.84
902	NYSE	SAVE	Wed, Dec 24, 2014	74.57	76.14	74.25	75.68
901	NYSE	SAVE	Tue, Dec 23, 2014	76.19	76.51	73.31	74.16
900	NYSE	SAVE	Mon, Dec 22, 2014	75.09	77.70	75.09	75.84
899	NYSE	SAVE	Fri, Dec 19, 2014	72.85	75.80	72.07	75.01
898	NYSE	SAVE	Thu, Dec 18, 2014	72.76	73.33	71.30	72.71
897	NYSE	SAVE	Wed, Dec 17, 2014	70.45	71.83	68.50	71.81
896	NYSE	SAVE	Tue, Dec 16, 2014	69.22	70.95	68.28	68.70
895	NYSE	SAVE	Mon, Dec 15, 2014	68.41	69.51	66.77	68.59
894	NYSE	SAVE	Fri, Dec 12, 2014	70.00	70.40	67.62	68.12
893	NYSE	SAVE	Thu, Dec 11, 2014	73.73	74.33	68.73	69.00
892	NYSE	SAVE	Wed, Dec 10, 2014	75.24	76.71	73.46	73.57
891	NYSE	SAVE	Tue, Dec 9, 2014	77.59	79.50	70.19	73.77
890	NYSE	SAVE	Mon, Dec 8, 2014	84.20	85.35	83.91	84.47
889	NYSE	SAVE	Fri, Dec 5, 2014	84.16	84.73	83.75	84.25
888	NYSE	SAVE	Thu, Dec 4, 2014	82.65	83.99	82.01	83.23
887	NYSE	SAVE	Wed, Dec 3, 2014	81.61	82.50	80.61	81.61
886	NYSE	SAVE	Tue, Dec 2, 2014	80.64	82.51	80.41	81.22
885	NYSE	SAVE	Mon, Dec 1, 2014	82.72	83.95	80.01	80.77
884	NYSE	SAVE	Fri, Nov 28, 2014	81.75	83.94	81.60	82.69
883	NYSE	SAVE	Wed, Nov 26, 2014	77.46	79.00	77.46	78.20
882	NYSE	SAVE	Tue, Nov 25, 2014	77.80	77.85	76.33	77.22
881	NYSE	SAVE	Mon, Nov 24, 2014	75.34	77.33	75.20	77.29
880	NYSE	SAVE	Fri, Nov 21, 2014	75.77	76.13	74.43	74.77
879	NYSE	SAVE	Thu, Nov 20, 2014	75.32	75.98	74.15	75.05
878	NYSE	SAVE	Wed, Nov 19, 2014	76.05	77.12	75.44	75.58
877	NYSE	SAVE	Tue, Nov 18, 2014	75.50	76.94	75.10	76.33
876	NYSE	SAVE	Mon, Nov 17, 2014	76.02	76.80	74.52	75.11
875	NYSE	SAVE	Fri, Nov 14, 2014	78.06	78.10	75.64	76.15
874	NYSE	SAVE	Thu, Nov 13, 2014	78.50	79.20	78.34	78.83
873	NYSE	SAVE	Wed, Nov 12, 2014	78.75	79.32	78.01	78.36
872	NYSE	SAVE	Tue, Nov 11, 2014	79.33	79.98	78.20	78.80
871	NYSE	SAVE	Mon, Nov 10, 2014	77.53	79.08	77.50	79.05
870	NYSE	SAVE	Fri, Nov 7, 2014	77.44	78.06	76.41	77.31
869	NYSE	SAVE	Thu, Nov 6, 2014	75.76	77.97	75.40	77.80
868	NYSE	SAVE	Wed, Nov 5, 2014	77.85	77.89	74.69	75.41
867	NYSE	SAVE	Tue, Nov 4, 2014	74.76	77.34	74.76	76.62
866	NYSE	SAVE	Mon, Nov 3, 2014	73.48	75.16	73.26	74.50
865	NYSE	SAVE	Fri, Oct 31, 2014	71.41	73.92	72.20	73.11
864	NYSE	SAVE	Thu, Oct 30, 2014	71.40	72.00	70.50	70.90
863	NYSE	SAVE	Wed, Oct 29, 2014	71.45	72.61	70.39	71.54
862	NYSE	SAVE	Tue, Oct 28, 2014	68.75	71.47	65.52	71.06
861	NYSE	SAVE	Mon, Oct 27, 2014	65.40	66.37	64.01	66.37
860	NYSE	SAVE	Fri, Oct 24, 2014	63.25	64.46	62.93	64.38
859	NYSE	SAVE	Thu, Oct 23, 2014	62.89	64.85	62.81	63.52
858	NYSE	SAVE	Wed, Oct 22, 2014	63.48	63.95	62.35	62.53
857	NYSE	SAVE	Tue, Oct 21, 2014	59.80	63.37	59.50	63.20
856	NYSE	SAVE	Mon, Oct 20, 2014	56.83	58.99	56.83	58.96
855	NYSE	SAVE	Fri, Oct 17, 2014	57.74	57.83	56.63	56.79
854	NYSE	SAVE	Thu, Oct 16, 2014	53.66	55.98	52.75	55.66
853	NYSE	SAVE	Wed, Oct 15, 2014	54.52	55.60	52.86	53.97
852	NYSE	SAVE	Tue, Oct 14, 2014	53.98	56.44	52.98	55.37
851	NYSE	SAVE	Mon, Oct 13, 2014	58.45	59.04	52.81	53.31
850	NYSE	SAVE	Fri, Oct 10, 2014	59.93	61.31	58.54	58.75
849	NYSE	SAVE	Thu, Oct 9, 2014	60.30	60.75	59.07	60.19
848	NYSE	SAVE	Wed, Oct 8, 2014	61.11	61.45	57.44	60.17
847	NYSE	SAVE	Tue, Oct 7, 2014	65.02	65.43	63.46	63.52
846	NYSE	SAVE	Mon, Oct 6, 2014	67.35	67.77	65.33	65.55
845	NYSE	SAVE	Fri, Oct 3, 2014	66.58	67.64	66.55	67.37
844	NYSE	SAVE	Thu, Oct 2, 2014	66.89	67.79	62.88	65.80
843	NYSE	SAVE	Wed, Oct 1, 2014	68.34	68.34	65.70	66.82
842	NYSE	SAVE	Tue, Sep 30, 2014	70.16	70.61	69.01	69.14
841	NYSE	SAVE	Mon, Sep 29, 2014	71.00	71.42	70.18	70.28
840	NYSE	SAVE	Fri, Sep 26, 2014	69.83	71.64	69.43	71.59
839	NYSE	SAVE	Thu, Sep 25, 2014	69.22	69.80	68.68	69.40
838	NYSE	SAVE	Wed, Sep 24, 2014	67.34	69.73	67.30	69.53
837	NYSE	SAVE	Tue, Sep 23, 2014	68.22	68.98	67.00	67.00
836	NYSE	SAVE	Mon, Sep 22, 2014	71.71	71.86	68.53	68.56
835	NYSE	SAVE	Fri, Sep 19, 2014	72.19	72.45	71.03	71.71
834	NYSE	SAVE	Thu, Sep 18, 2014	69.33	71.94	69.26	71.88
833	NYSE	SAVE	Wed, Sep 17, 2014	69.26	69.92	68.83	69.26
832	NYSE	SAVE	Tue, Sep 16, 2014	67.84	69.13	66.80	68.99
831	NYSE	SAVE	Mon, Sep 15, 2014	70.44	70.44	67.97	68.36
830	NYSE	SAVE	Fri, Sep 12, 2014	70.59	71.34	70.08	70.17
829	NYSE	SAVE	Thu, Sep 11, 2014	71.32	71.71	69.78	70.57
828	NYSE	SAVE	Wed, Sep 10, 2014	70.85	71.80	70.25	71.33
827	NYSE	SAVE	Tue, Sep 9, 2014	72.97	73.50	71.81	71.88
826	NYSE	SAVE	Mon, Sep 8, 2014	73.30	74.00	72.91	73.24
825	NYSE	SAVE	Fri, Sep 5, 2014	72.19	73.22	71.25	73.20
824	NYSE	SAVE	Thu, Sep 4, 2014	72.50	73.52	72.19	72.30
823	NYSE	SAVE	Wed, Sep 3, 2014	71.60	72.61	71.22	72.47
822	NYSE	SAVE	Tue, Sep 2, 2014	70.50	72.69	70.14	72.62
821	NYSE	SAVE	Fri, Aug 29, 2014	71.43	71.48	70.31	70.39
820	NYSE	SAVE	Thu, Aug 28, 2014	71.78	71.78	71.03	71.26
819	NYSE	SAVE	Wed, Aug 27, 2014	72.34	72.78	71.48	71.91
818	NYSE	SAVE	Tue, Aug 26, 2014	73.49	73.55	72.05	72.58
817	NYSE	SAVE	Mon, Aug 25, 2014	73.25	73.62	72.86	73.31
816	NYSE	SAVE	Fri, Aug 22, 2014	71.00	73.00	70.89	72.77
815	NYSE	SAVE	Thu, Aug 21, 2014	72.00	72.40	70.78	71.10
814	NYSE	SAVE	Wed, Aug 20, 2014	70.96	72.09	70.80	71.91
813	NYSE	SAVE	Tue, Aug 19, 2014	72.00	72.00	70.46	70.50
812	NYSE	SAVE	Mon, Aug 18, 2014	69.84	71.71	69.50	71.70
811	NYSE	SAVE	Fri, Aug 15, 2014	69.88	69.97	68.26	69.26
810	NYSE	SAVE	Thu, Aug 14, 2014	69.19	69.81	68.97	69.46
809	NYSE	SAVE	Wed, Aug 13, 2014	67.57	69.03	67.56	68.96
808	NYSE	SAVE	Tue, Aug 12, 2014	68.11	68.43	66.73	67.28
807	NYSE	SAVE	Mon, Aug 11, 2014	66.93	68.05	66.69	67.93
806	NYSE	SAVE	Fri, Aug 8, 2014	65.04	66.64	63.93	66.50
805	NYSE	SAVE	Thu, Aug 7, 2014	65.49	66.25	64.70	65.02
804	NYSE	SAVE	Wed, Aug 6, 2014	64.07	65.50	63.10	65.26
803	NYSE	SAVE	Tue, Aug 5, 2014	65.43	66.12	64.20	64.56
802	NYSE	SAVE	Mon, Aug 4, 2014	66.05	66.40	64.79	65.63
801	NYSE	SAVE	Fri, Aug 1, 2014	65.37	66.15	64.33	65.55
800	NYSE	SAVE	Thu, Jul 31, 2014	66.47	66.70	65.27	65.42
799	NYSE	SAVE	Wed, Jul 30, 2014	67.34	67.48	66.54	67.12
798	NYSE	SAVE	Tue, Jul 29, 2014	69.59	70.00	66.24	66.54
797	NYSE	SAVE	Mon, Jul 28, 2014	68.51	68.76	67.14	67.72
796	NYSE	SAVE	Fri, Jul 25, 2014	67.31	68.78	67.09	67.92
795	NYSE	SAVE	Thu, Jul 24, 2014	67.82	68.95	67.10	67.35
794	NYSE	SAVE	Wed, Jul 23, 2014	67.63	68.60	67.63	68.57
793	NYSE	SAVE	Tue, Jul 22, 2014	67.74	68.47	67.10	67.50
792	NYSE	SAVE	Mon, Jul 21, 2014	66.50	67.71	66.09	67.56
791	NYSE	SAVE	Fri, Jul 18, 2014	65.99	67.65	65.86	67.51
790	NYSE	SAVE	Thu, Jul 17, 2014	66.05	67.17	65.27	65.72
789	NYSE	SAVE	Wed, Jul 16, 2014	66.56	67.67	66.19	66.51
788	NYSE	SAVE	Tue, Jul 15, 2014	65.23	65.97	63.94	65.69
787	NYSE	SAVE	Mon, Jul 14, 2014	64.23	64.59	63.73	64.00
786	NYSE	SAVE	Fri, Jul 11, 2014	64.44	64.78	63.51	63.78
785	NYSE	SAVE	Thu, Jul 10, 2014	62.43	65.14	62.00	64.32
784	NYSE	SAVE	Wed, Jul 9, 2014	63.00	63.79	62.67	63.52
783	NYSE	SAVE	Tue, Jul 8, 2014	63.06	63.06	60.88	62.41
782	NYSE	SAVE	Mon, Jul 7, 2014	64.19	64.28	63.25	63.35
781	NYSE	SAVE	Thu, Jul 3, 2014	64.26	64.87	63.86	64.37
780	NYSE	SAVE	Wed, Jul 2, 2014	64.51	64.64	63.65	64.06
779	NYSE	SAVE	Tue, Jul 1, 2014	63.39	65.07	63.36	64.78
778	NYSE	SAVE	Mon, Jun 30, 2014	63.41	64.15	62.99	63.24
777	NYSE	SAVE	Fri, Jun 27, 2014	62.09	63.25	61.29	63.00
776	NYSE	SAVE	Thu, Jun 26, 2014	62.83	63.27	62.10	62.45
775	NYSE	SAVE	Wed, Jun 25, 2014	62.00	63.07	61.83	62.83
774	NYSE	SAVE	Tue, Jun 24, 2014	63.00	64.04	62.50	62.52
773	NYSE	SAVE	Mon, Jun 23, 2014	63.89	64.94	63.37	63.50
772	NYSE	SAVE	Fri, Jun 20, 2014	63.01	64.53	62.85	63.80
771	NYSE	SAVE	Thu, Jun 19, 2014	62.77	63.36	62.59	63.07
770	NYSE	SAVE	Wed, Jun 18, 2014	62.50	62.69	61.89	62.54
769	NYSE	SAVE	Tue, Jun 17, 2014	61.49	62.72	61.21	62.41
768	NYSE	SAVE	Mon, Jun 16, 2014	61.15	62.03	61.01	61.32
767	NYSE	SAVE	Fri, Jun 13, 2014	59.76	61.66	59.50	61.42
766	NYSE	SAVE	Thu, Jun 12, 2014	61.01	61.13	59.97	60.07
765	NYSE	SAVE	Wed, Jun 11, 2014	60.95	61.79	60.86	61.46
764	NYSE	SAVE	Tue, Jun 10, 2014	62.00	62.36	61.30	61.77
763	NYSE	SAVE	Mon, Jun 9, 2014	63.41	63.96	62.01	62.41
762	NYSE	SAVE	Fri, Jun 6, 2014	62.30	63.36	61.82	63.09
761	NYSE	SAVE	Thu, Jun 5, 2014	60.84	62.03	60.63	61.83
760	NYSE	SAVE	Wed, Jun 4, 2014	59.62	60.69	59.45	60.62
759	NYSE	SAVE	Tue, Jun 3, 2014	59.28	60.64	59.17	60.02
758	NYSE	SAVE	Mon, Jun 2, 2014	59.00	60.37	58.25	59.85
757	NYSE	SAVE	Fri, May 30, 2014	59.73	59.75	58.70	59.08
756	NYSE	SAVE	Thu, May 29, 2014	59.41	59.79	58.60	59.55
755	NYSE	SAVE	Wed, May 28, 2014	59.00	59.89	58.11	59.41
754	NYSE	SAVE	Tue, May 27, 2014	57.33	59.04	57.31	59.02
753	NYSE	SAVE	Fri, May 23, 2014	56.28	57.98	56.05	57.49
752	NYSE	SAVE	Thu, May 22, 2014	56.25	56.72	56.02	56.41
751	NYSE	SAVE	Wed, May 21, 2014	56.00	56.49	55.89	56.07
750	NYSE	SAVE	Tue, May 20, 2014	56.68	56.84	55.07	55.70
749	NYSE	SAVE	Mon, May 19, 2014	54.10	56.32	53.65	56.32
748	NYSE	SAVE	Fri, May 16, 2014	54.62	54.84	53.27	54.22
747	NYSE	SAVE	Thu, May 15, 2014	55.68	55.76	53.88	55.16
746	NYSE	SAVE	Wed, May 14, 2014	57.29	57.57	55.64	55.91
745	NYSE	SAVE	Tue, May 13, 2014	57.26	57.78	56.53	57.26
744	NYSE	SAVE	Mon, May 12, 2014	55.51	57.66	55.20	57.30
743	NYSE	SAVE	Fri, May 9, 2014	55.62	55.92	54.52	55.48
742	NYSE	SAVE	Thu, May 8, 2014	55.84	57.10	55.51	55.93
741	NYSE	SAVE	Wed, May 7, 2014	55.36	56.29	55.04	55.98
740	NYSE	SAVE	Tue, May 6, 2014	55.76	56.22	54.95	55.21
739	NYSE	SAVE	Mon, May 5, 2014	56.58	56.65	55.66	55.85
738	NYSE	SAVE	Fri, May 2, 2014	57.00	57.40	56.50	56.99
737	NYSE	SAVE	Thu, May 1, 2014	56.90	58.34	56.85	56.99
736	NYSE	SAVE	Wed, Apr 30, 2014	56.65	57.28	56.00	56.85
735	NYSE	SAVE	Tue, Apr 29, 2014	58.52	59.41	54.69	56.69
734	NYSE	SAVE	Mon, Apr 28, 2014	59.94	60.35	57.01	58.43
733	NYSE	SAVE	Fri, Apr 25, 2014	60.51	60.65	58.56	58.65
732	NYSE	SAVE	Thu, Apr 24, 2014	60.49	61.44	59.44	60.61
731	NYSE	SAVE	Wed, Apr 23, 2014	59.30	60.22	59.01	59.87
730	NYSE	SAVE	Tue, Apr 22, 2014	57.12	59.20	57.12	58.99
729	NYSE	SAVE	Mon, Apr 21, 2014	56.31	56.98	55.60	56.82
728	NYSE	SAVE	Thu, Apr 17, 2014	56.43	56.70	55.13	56.03
727	NYSE	SAVE	Wed, Apr 16, 2014	55.42	56.49	54.66	56.42
726	NYSE	SAVE	Tue, Apr 15, 2014	55.67	56.76	53.25	55.07
725	NYSE	SAVE	Mon, Apr 14, 2014	57.84	58.83	54.94	55.61
724	NYSE	SAVE	Fri, Apr 11, 2014	57.13	59.82	56.89	57.25
723	NYSE	SAVE	Thu, Apr 10, 2014	59.73	60.18	57.32	58.17
722	NYSE	SAVE	Wed, Apr 9, 2014	56.31	59.29	55.61	59.21
721	NYSE	SAVE	Tue, Apr 8, 2014	58.76	59.33	54.42	56.62
720	NYSE	SAVE	Mon, Apr 7, 2014	58.47	60.08	57.18	58.56
719	NYSE	SAVE	Fri, Apr 4, 2014	62.28	62.73	58.33	58.90
718	NYSE	SAVE	Thu, Apr 3, 2014	62.12	62.89	61.20	61.95
717	NYSE	SAVE	Wed, Apr 2, 2014	61.98	62.92	61.53	62.07
716	NYSE	SAVE	Tue, Apr 1, 2014	59.70	61.22	59.58	61.19
715	NYSE	SAVE	Mon, Mar 31, 2014	58.38	59.68	58.01	59.40
714	NYSE	SAVE	Fri, Mar 28, 2014	57.81	59.08	57.38	57.60
713	NYSE	SAVE	Thu, Mar 27, 2014	60.00	60.10	57.10	57.63
712	NYSE	SAVE	Wed, Mar 26, 2014	62.32	62.90	60.11	60.11
711	NYSE	SAVE	Tue, Mar 25, 2014	61.53	63.89	61.40	61.79
710	NYSE	SAVE	Mon, Mar 24, 2014	59.95	60.46	57.85	60.32
709	NYSE	SAVE	Fri, Mar 21, 2014	62.00	62.59	59.55	59.80
708	NYSE	SAVE	Thu, Mar 20, 2014	62.67	63.59	61.91	61.98
707	NYSE	SAVE	Wed, Mar 19, 2014	63.00	63.25	61.65	62.99
706	NYSE	SAVE	Tue, Mar 18, 2014	61.22	63.53	61.22	63.05
705	NYSE	SAVE	Mon, Mar 17, 2014	59.82	61.32	59.09	60.88
704	NYSE	SAVE	Fri, Mar 14, 2014	58.86	59.87	58.68	59.23
703	NYSE	SAVE	Thu, Mar 13, 2014	60.22	60.43	58.82	59.36
702	NYSE	SAVE	Wed, Mar 12, 2014	60.00	60.21	58.82	59.84
701	NYSE	SAVE	Tue, Mar 11, 2014	59.77	60.83	58.91	60.50
700	NYSE	SAVE	Mon, Mar 10, 2014	57.73	59.67	57.30	59.65
699	NYSE	SAVE	Fri, Mar 7, 2014	59.03	59.25	57.05	57.69
698	NYSE	SAVE	Thu, Mar 6, 2014	58.48	59.74	57.90	58.25
697	NYSE	SAVE	Wed, Mar 5, 2014	59.03	59.43	58.31	58.86
696	NYSE	SAVE	Tue, Mar 4, 2014	57.99	60.33	57.79	59.01
695	NYSE	SAVE	Mon, Mar 3, 2014	55.20	57.68	55.10	57.14
694	NYSE	SAVE	Fri, Feb 28, 2014	56.14	57.67	55.81	56.48
693	NYSE	SAVE	Thu, Feb 27, 2014	55.29	56.22	55.12	56.19
692	NYSE	SAVE	Wed, Feb 26, 2014	55.02	56.38	54.87	55.41
691	NYSE	SAVE	Tue, Feb 25, 2014	55.29	55.58	54.35	54.76
690	NYSE	SAVE	Mon, Feb 24, 2014	54.55	56.58	54.55	55.29
689	NYSE	SAVE	Fri, Feb 21, 2014	52.79	54.34	52.75	54.29
688	NYSE	SAVE	Thu, Feb 20, 2014	51.41	52.69	49.72	52.40
687	NYSE	SAVE	Wed, Feb 19, 2014	48.85	51.95	48.20	50.59
686	NYSE	SAVE	Tue, Feb 18, 2014	47.72	47.88	46.80	47.66
685	NYSE	SAVE	Fri, Feb 14, 2014	46.80	47.19	46.25	47.06
684	NYSE	SAVE	Thu, Feb 13, 2014	45.74	46.78	45.52	46.70
683	NYSE	SAVE	Wed, Feb 12, 2014	46.30	46.40	45.70	46.21
682	NYSE	SAVE	Tue, Feb 11, 2014	46.58	46.69	45.43	46.19
681	NYSE	SAVE	Mon, Feb 10, 2014	46.93	46.93	45.56	46.33
680	NYSE	SAVE	Fri, Feb 7, 2014	45.61	46.50	45.18	46.00
679	NYSE	SAVE	Thu, Feb 6, 2014	44.77	47.02	44.77	45.53
678	NYSE	SAVE	Wed, Feb 5, 2014	44.64	45.25	43.34	44.76
677	NYSE	SAVE	Tue, Feb 4, 2014	45.48	46.30	44.69	45.30
676	NYSE	SAVE	Mon, Feb 3, 2014	46.91	47.99	44.75	45.03
675	NYSE	SAVE	Fri, Jan 31, 2014	46.30	47.95	46.11	46.90
674	NYSE	SAVE	Thu, Jan 30, 2014	46.64	47.45	46.28	47.26
673	NYSE	SAVE	Wed, Jan 29, 2014	47.35	47.80	45.57	46.06
672	NYSE	SAVE	Tue, Jan 28, 2014	45.85	48.09	45.45	47.35
671	NYSE	SAVE	Mon, Jan 27, 2014	47.63	48.18	44.73	46.02
670	NYSE	SAVE	Fri, Jan 24, 2014	49.58	50.08	47.02	47.68
669	NYSE	SAVE	Thu, Jan 23, 2014	51.26	51.95	49.59	49.97
668	NYSE	SAVE	Wed, Jan 22, 2014	50.12	51.22	50.02	51.22
667	NYSE	SAVE	Tue, Jan 21, 2014	50.90	51.21	49.92	49.99
666	NYSE	SAVE	Fri, Jan 17, 2014	50.00	50.43	49.78	50.00
665	NYSE	SAVE	Thu, Jan 16, 2014	48.60	50.15	48.47	50.00
664	NYSE	SAVE	Wed, Jan 15, 2014	47.97	48.44	47.72	48.30
663	NYSE	SAVE	Tue, Jan 14, 2014	46.62	47.98	46.47	47.81
662	NYSE	SAVE	Mon, Jan 13, 2014	48.21	48.70	46.35	46.71
661	NYSE	SAVE	Fri, Jan 10, 2014	48.11	49.30	47.53	47.92
660	NYSE	SAVE	Thu, Jan 9, 2014	47.16	48.07	46.99	48.07
659	NYSE	SAVE	Wed, Jan 8, 2014	46.41	47.07	46.16	46.70
658	NYSE	SAVE	Tue, Jan 7, 2014	46.38	46.77	45.91	46.42
657	NYSE	SAVE	Mon, Jan 6, 2014	47.88	48.38	45.91	46.00
656	NYSE	SAVE	Fri, Jan 3, 2014	45.75	47.77	45.62	47.58
655	NYSE	SAVE	Thu, Jan 2, 2014	45.36	45.70	44.56	45.65
654	NYSE	SAVE	Tue, Dec 31, 2013	45.13	46.12	45.01	45.41
653	NYSE	SAVE	Mon, Dec 30, 2013	44.72	45.30	44.25	45.15
652	NYSE	SAVE	Fri, Dec 27, 2013	46.17	46.17	44.44	44.88
651	NYSE	SAVE	Thu, Dec 26, 2013	46.22	46.43	45.62	46.03
650	NYSE	SAVE	Tue, Dec 24, 2013	46.06	46.34	45.45	45.94
649	NYSE	SAVE	Mon, Dec 23, 2013	47.20	47.62	45.91	46.14
648	NYSE	SAVE	Fri, Dec 20, 2013	44.52	46.78	44.00	46.06
647	NYSE	SAVE	Thu, Dec 19, 2013	44.45	44.75	43.32	44.24
646	NYSE	SAVE	Wed, Dec 18, 2013	42.88	44.48	42.88	44.42
645	NYSE	SAVE	Tue, Dec 17, 2013	43.10	43.29	42.50	42.92
644	NYSE	SAVE	Mon, Dec 16, 2013	43.14	43.80	42.81	43.24
643	NYSE	SAVE	Fri, Dec 13, 2013	43.39	44.29	42.62	43.04
642	NYSE	SAVE	Thu, Dec 12, 2013	42.25	43.69	42.25	43.36
641	NYSE	SAVE	Wed, Dec 11, 2013	43.47	43.83	42.27	42.38
640	NYSE	SAVE	Tue, Dec 10, 2013	44.60	44.91	43.34	43.40
639	NYSE	SAVE	Mon, Dec 9, 2013	44.37	45.10	44.09	45.01
638	NYSE	SAVE	Fri, Dec 6, 2013	44.29	44.62	43.57	44.17
637	NYSE	SAVE	Thu, Dec 5, 2013	43.91	44.32	43.52	43.81
636	NYSE	SAVE	Wed, Dec 4, 2013	44.24	44.43	43.12	43.90
635	NYSE	SAVE	Tue, Dec 3, 2013	44.90	44.90	43.52	44.58
634	NYSE	SAVE	Mon, Dec 2, 2013	45.87	46.05	45.15	45.24
633	NYSE	SAVE	Fri, Nov 29, 2013	46.84	46.92	45.56	45.87
632	NYSE	SAVE	Wed, Nov 27, 2013	45.67	46.54	45.15	46.45
631	NYSE	SAVE	Tue, Nov 26, 2013	45.53	45.96	44.90	45.62
630	NYSE	SAVE	Mon, Nov 25, 2013	44.95	46.30	44.70	45.49
629	NYSE	SAVE	Fri, Nov 22, 2013	44.82	44.95	44.24	44.62
628	NYSE	SAVE	Thu, Nov 21, 2013	43.36	44.85	43.25	44.67
627	NYSE	SAVE	Wed, Nov 20, 2013	43.83	44.37	43.09	43.47
626	NYSE	SAVE	Tue, Nov 19, 2013	44.11	44.55	43.27	43.76
625	NYSE	SAVE	Mon, Nov 18, 2013	44.78	44.93	44.00	44.30
624	NYSE	SAVE	Fri, Nov 15, 2013	44.85	45.22	44.03	44.53
623	NYSE	SAVE	Thu, Nov 14, 2013	44.98	45.25	44.24	44.84
622	NYSE	SAVE	Wed, Nov 13, 2013	43.98	44.69	43.84	44.69
621	NYSE	SAVE	Tue, Nov 12, 2013	43.57	44.94	43.37	44.02
620	NYSE	SAVE	Mon, Nov 11, 2013	43.50	44.12	42.55	43.59
619	NYSE	SAVE	Fri, Nov 8, 2013	41.55	43.96	41.55	43.30
618	NYSE	SAVE	Thu, Nov 7, 2013	43.62	44.18	41.41	41.52
617	NYSE	SAVE	Wed, Nov 6, 2013	44.71	45.30	43.57	43.62
616	NYSE	SAVE	Tue, Nov 5, 2013	44.20	44.75	43.27	44.38
615	NYSE	SAVE	Mon, Nov 4, 2013	42.89	44.72	42.89	44.01
614	NYSE	SAVE	Fri, Nov 1, 2013	43.16	43.79	42.15	42.89
613	NYSE	SAVE	Thu, Oct 31, 2013	42.65	44.17	42.54	43.15
612	NYSE	SAVE	Wed, Oct 30, 2013	46.02	46.40	39.36	42.76
611	NYSE	SAVE	Tue, Oct 29, 2013	42.60	43.34	42.34	43.05
610	NYSE	SAVE	Mon, Oct 28, 2013	41.98	42.75	41.91	42.36
609	NYSE	SAVE	Fri, Oct 25, 2013	42.25	42.36	41.84	41.91
608	NYSE	SAVE	Thu, Oct 24, 2013	42.10	42.81	41.99	42.03
607	NYSE	SAVE	Wed, Oct 23, 2013	42.27	43.00	41.86	41.98
606	NYSE	SAVE	Tue, Oct 22, 2013	43.00	45.18	42.47	42.52
605	NYSE	SAVE	Mon, Oct 21, 2013	43.29	43.50	42.35	42.67
604	NYSE	SAVE	Fri, Oct 18, 2013	43.53	44.24	42.77	43.05
603	NYSE	SAVE	Thu, Oct 17, 2013	41.04	43.35	41.00	43.28
602	NYSE	SAVE	Wed, Oct 16, 2013	40.57	41.60	40.54	41.29
601	NYSE	SAVE	Tue, Oct 15, 2013	40.52	41.16	40.15	40.40
600	NYSE	SAVE	Mon, Oct 14, 2013	39.11	40.78	38.68	40.35
599	NYSE	SAVE	Fri, Oct 11, 2013	37.00	39.88	36.70	39.11
598	NYSE	SAVE	Thu, Oct 10, 2013	33.61	34.23	33.42	34.06
597	NYSE	SAVE	Wed, Oct 9, 2013	33.12	33.43	32.50	33.15
596	NYSE	SAVE	Tue, Oct 8, 2013	34.21	34.21	33.05	33.09
595	NYSE	SAVE	Mon, Oct 7, 2013	34.59	34.61	33.81	34.20
594	NYSE	SAVE	Fri, Oct 4, 2013	34.86	35.54	34.53	34.80
593	NYSE	SAVE	Thu, Oct 3, 2013	35.00	35.05	34.34	34.96
592	NYSE	SAVE	Wed, Oct 2, 2013	34.93	35.12	34.50	35.04
591	NYSE	SAVE	Tue, Oct 1, 2013	34.33	35.09	34.08	35.03
590	NYSE	SAVE	Mon, Sep 30, 2013	34.01	34.44	33.58	34.27
589	NYSE	SAVE	Fri, Sep 27, 2013	34.34	34.85	33.13	34.40
588	NYSE	SAVE	Thu, Sep 26, 2013	34.44	34.75	34.28	34.69
587	NYSE	SAVE	Wed, Sep 25, 2013	34.48	34.54	34.01	34.31
586	NYSE	SAVE	Tue, Sep 24, 2013	34.59	34.81	34.09	34.50
585	NYSE	SAVE	Mon, Sep 23, 2013	34.94	34.97	34.45	34.63
584	NYSE	SAVE	Fri, Sep 20, 2013	34.67	35.16	34.57	34.90
583	NYSE	SAVE	Thu, Sep 19, 2013	34.23	34.67	34.01	34.52
582	NYSE	SAVE	Wed, Sep 18, 2013	34.16	34.43	33.77	34.23
581	NYSE	SAVE	Tue, Sep 17, 2013	33.69	34.19	33.56	34.18
580	NYSE	SAVE	Mon, Sep 16, 2013	33.84	34.22	33.30	33.76
579	NYSE	SAVE	Fri, Sep 13, 2013	32.99	33.33	32.89	33.14
578	NYSE	SAVE	Thu, Sep 12, 2013	33.20	33.56	32.80	32.81
577	NYSE	SAVE	Wed, Sep 11, 2013	32.75	33.32	32.75	32.96
576	NYSE	SAVE	Tue, Sep 10, 2013	32.13	33.18	31.87	32.75
575	NYSE	SAVE	Mon, Sep 9, 2013	31.39	31.96	31.39	31.81
574	NYSE	SAVE	Fri, Sep 6, 2013	31.65	31.69	30.92	31.19
573	NYSE	SAVE	Thu, Sep 5, 2013	31.76	32.07	31.55	31.57
572	NYSE	SAVE	Wed, Sep 4, 2013	31.70	31.93	31.41	31.74
571	NYSE	SAVE	Tue, Sep 3, 2013	31.57	32.28	31.36	31.57
570	NYSE	SAVE	Fri, Aug 30, 2013	31.50	31.81	31.06	31.17
569	NYSE	SAVE	Thu, Aug 29, 2013	30.31	31.57	30.31	31.52
568	NYSE	SAVE	Wed, Aug 28, 2013	30.40	30.51	29.65	30.24
567	NYSE	SAVE	Tue, Aug 27, 2013	30.86	30.90	30.29	30.49
566	NYSE	SAVE	Mon, Aug 26, 2013	31.57	31.57	30.98	31.26
565	NYSE	SAVE	Fri, Aug 23, 2013	31.33	31.61	31.12	31.59
564	NYSE	SAVE	Thu, Aug 22, 2013	31.01	31.50	30.87	31.33
563	NYSE	SAVE	Wed, Aug 21, 2013	30.72	31.13	30.67	30.87
562	NYSE	SAVE	Tue, Aug 20, 2013	30.90	31.65	30.25	30.72
561	NYSE	SAVE	Mon, Aug 19, 2013	31.18	31.34	30.25	30.27
560	NYSE	SAVE	Fri, Aug 16, 2013	30.81	31.39	30.63	31.23
559	NYSE	SAVE	Thu, Aug 15, 2013	31.39	31.49	30.42	30.94
558	NYSE	SAVE	Wed, Aug 14, 2013	32.59	32.69	31.68	31.69
557	NYSE	SAVE	Tue, Aug 13, 2013	34.64	35.22	32.60	32.69
556	NYSE	SAVE	Mon, Aug 12, 2013	34.30	34.62	34.16	34.37
555	NYSE	SAVE	Fri, Aug 9, 2013	34.39	34.61	34.18	34.35
554	NYSE	SAVE	Thu, Aug 8, 2013	34.27	34.50	33.94	34.36
553	NYSE	SAVE	Wed, Aug 7, 2013	34.17	34.42	33.46	34.10
552	NYSE	SAVE	Tue, Aug 6, 2013	34.88	35.00	34.26	34.35
551	NYSE	SAVE	Mon, Aug 5, 2013	34.17	34.83	34.17	34.83
550	NYSE	SAVE	Fri, Aug 2, 2013	33.31	34.19	33.18	34.10
549	NYSE	SAVE	Thu, Aug 1, 2013	33.39	33.70	33.08	33.48
548	NYSE	SAVE	Wed, Jul 31, 2013	32.11	33.35	32.09	33.05
547	NYSE	SAVE	Tue, Jul 30, 2013	33.75	33.82	31.91	32.45
546	NYSE	SAVE	Mon, Jul 29, 2013	35.62	35.75	35.04	35.39
545	NYSE	SAVE	Fri, Jul 26, 2013	35.43	35.75	34.75	35.57
544	NYSE	SAVE	Thu, Jul 25, 2013	35.47	36.07	34.93	35.69
543	NYSE	SAVE	Wed, Jul 24, 2013	34.93	36.83	34.80	35.42
542	NYSE	SAVE	Tue, Jul 23, 2013	34.84	34.93	34.64	34.93
541	NYSE	SAVE	Mon, Jul 22, 2013	34.75	34.84	34.52	34.83
540	NYSE	SAVE	Fri, Jul 19, 2013	34.11	34.76	33.95	34.71
539	NYSE	SAVE	Thu, Jul 18, 2013	33.93	34.63	33.83	34.17
538	NYSE	SAVE	Wed, Jul 17, 2013	33.53	34.01	33.39	33.87
537	NYSE	SAVE	Tue, Jul 16, 2013	34.13	34.13	33.50	33.57
536	NYSE	SAVE	Mon, Jul 15, 2013	33.69	33.94	33.61	33.94
535	NYSE	SAVE	Fri, Jul 12, 2013	33.55	34.22	33.43	33.45
534	NYSE	SAVE	Thu, Jul 11, 2013	33.27	34.05	33.14	33.48
533	NYSE	SAVE	Wed, Jul 10, 2013	32.17	33.02	31.90	32.71
532	NYSE	SAVE	Tue, Jul 9, 2013	32.40	32.43	31.73	32.13
531	NYSE	SAVE	Mon, Jul 8, 2013	32.51	32.83	32.10	32.30
530	NYSE	SAVE	Fri, Jul 5, 2013	32.52	32.52	31.50	32.35
529	NYSE	SAVE	Wed, Jul 3, 2013	31.78	32.14	31.42	32.02
528	NYSE	SAVE	Tue, Jul 2, 2013	32.69	32.74	31.70	32.00
527	NYSE	SAVE	Mon, Jul 1, 2013	31.80	33.12	31.80	32.54
526	NYSE	SAVE	Fri, Jun 28, 2013	31.37	31.91	30.63	31.72
525	NYSE	SAVE	Thu, Jun 27, 2013	31.01	31.34	30.51	31.25
524	NYSE	SAVE	Wed, Jun 26, 2013	30.76	31.00	29.20	30.79
523	NYSE	SAVE	Tue, Jun 25, 2013	32.65	33.00	30.15	30.49
522	NYSE	SAVE	Mon, Jun 24, 2013	32.09	32.81	31.52	32.43
521	NYSE	SAVE	Fri, Jun 21, 2013	32.78	32.99	32.20	32.60
520	NYSE	SAVE	Thu, Jun 20, 2013	33.10	33.40	32.65	32.70
519	NYSE	SAVE	Wed, Jun 19, 2013	33.11	33.75	33.10	33.43
518	NYSE	SAVE	Tue, Jun 18, 2013	32.70	33.00	32.50	32.99
517	NYSE	SAVE	Mon, Jun 17, 2013	32.45	32.65	32.14	32.57
516	NYSE	SAVE	Fri, Jun 14, 2013	32.20	32.45	31.94	32.12
515	NYSE	SAVE	Thu, Jun 13, 2013	31.30	32.30	31.15	32.30
514	NYSE	SAVE	Wed, Jun 12, 2013	32.23	32.55	31.33	31.45
513	NYSE	SAVE	Tue, Jun 11, 2013	32.55	32.66	31.58	32.17
512	NYSE	SAVE	Mon, Jun 10, 2013	31.39	32.40	31.34	32.29
511	NYSE	SAVE	Fri, Jun 7, 2013	30.84	31.15	30.49	31.07
510	NYSE	SAVE	Thu, Jun 6, 2013	30.12	30.74	29.72	30.64
509	NYSE	SAVE	Wed, Jun 5, 2013	30.40	30.99	30.14	30.16
508	NYSE	SAVE	Tue, Jun 4, 2013	30.09	30.79	30.05	30.51
507	NYSE	SAVE	Mon, Jun 3, 2013	30.01	30.47	29.29	30.15
506	NYSE	SAVE	Fri, May 31, 2013	30.27	30.84	30.17	30.43
505	NYSE	SAVE	Thu, May 30, 2013	30.47	30.98	30.34	30.48
504	NYSE	SAVE	Wed, May 29, 2013	29.90	30.40	29.73	30.31
503	NYSE	SAVE	Tue, May 28, 2013	30.00	31.66	29.79	30.08
502	NYSE	SAVE	Fri, May 24, 2013	29.47	29.95	29.11	29.78
501	NYSE	SAVE	Thu, May 23, 2013	29.28	29.91	28.85	29.79
500	NYSE	SAVE	Wed, May 22, 2013	29.43	29.63	29.30	29.61
499	NYSE	SAVE	Tue, May 21, 2013	28.96	29.34	28.60	29.32
498	NYSE	SAVE	Mon, May 20, 2013	28.50	28.81	28.50	28.78
497	NYSE	SAVE	Fri, May 17, 2013	28.84	29.07	28.50	28.50
496	NYSE	SAVE	Thu, May 16, 2013	28.66	28.87	28.52	28.66
495	NYSE	SAVE	Wed, May 15, 2013	28.30	28.76	28.01	28.65
494	NYSE	SAVE	Tue, May 14, 2013	28.23	28.66	28.20	28.25
493	NYSE	SAVE	Mon, May 13, 2013	29.21	29.41	28.26	28.29
492	NYSE	SAVE	Fri, May 10, 2013	29.24	29.64	29.07	29.18
491	NYSE	SAVE	Thu, May 9, 2013	29.67	29.73	29.09	29.12
490	NYSE	SAVE	Wed, May 8, 2013	29.32	29.93	29.32	29.55
489	NYSE	SAVE	Tue, May 7, 2013	28.84	29.29	28.74	29.01
488	NYSE	SAVE	Mon, May 6, 2013	27.64	28.88	27.64	28.79
487	NYSE	SAVE	Fri, May 3, 2013	27.67	28.00	27.49	27.72
486	NYSE	SAVE	Thu, May 2, 2013	27.75	27.99	27.30	27.57
485	NYSE	SAVE	Wed, May 1, 2013	26.64	28.32	26.64	27.39
484	NYSE	SAVE	Tue, Apr 30, 2013	25.52	27.08	25.52	26.70
483	NYSE	SAVE	Mon, Apr 29, 2013	25.87	25.94	25.33	25.36
482	NYSE	SAVE	Fri, Apr 26, 2013	26.00	26.03	25.77	25.85
481	NYSE	SAVE	Thu, Apr 25, 2013	26.29	26.30	26.00	26.03
480	NYSE	SAVE	Wed, Apr 24, 2013	26.11	26.32	25.98	26.12
479	NYSE	SAVE	Tue, Apr 23, 2013	26.50	26.50	25.94	26.20
478	NYSE	SAVE	Mon, Apr 22, 2013	26.57	26.58	25.79	26.18
477	NYSE	SAVE	Fri, Apr 19, 2013	26.16	26.84	26.14	26.57
476	NYSE	SAVE	Thu, Apr 18, 2013	26.29	26.49	26.00	26.20
475	NYSE	SAVE	Wed, Apr 17, 2013	26.67	26.77	25.73	26.31
474	NYSE	SAVE	Tue, Apr 16, 2013	25.56	26.82	25.52	26.78
473	NYSE	SAVE	Mon, Apr 15, 2013	26.23	26.28	25.30	25.36
472	NYSE	SAVE	Fri, Apr 12, 2013	25.56	26.32	25.53	26.23
471	NYSE	SAVE	Thu, Apr 11, 2013	25.64	25.65	25.32	25.32
470	NYSE	SAVE	Wed, Apr 10, 2013	25.20	25.68	25.14	25.62
469	NYSE	SAVE	Tue, Apr 9, 2013	25.60	25.71	25.05	25.07
468	NYSE	SAVE	Mon, Apr 8, 2013	25.38	25.60	24.99	25.49
467	NYSE	SAVE	Fri, Apr 5, 2013	25.06	25.47	24.54	25.30
466	NYSE	SAVE	Thu, Apr 4, 2013	24.89	25.52	24.84	25.51
465	NYSE	SAVE	Wed, Apr 3, 2013	24.90	25.05	24.82	24.84
464	NYSE	SAVE	Tue, Apr 2, 2013	24.70	24.98	24.31	24.79
463	NYSE	SAVE	Mon, Apr 1, 2013	25.13	25.25	24.30	24.61
462	NYSE	SAVE	Thu, Mar 28, 2013	25.50	26.01	25.28	25.36
461	NYSE	SAVE	Wed, Mar 27, 2013	25.49	25.52	25.03	25.37
460	NYSE	SAVE	Tue, Mar 26, 2013	26.11	26.15	25.48	25.53
459	NYSE	SAVE	Mon, Mar 25, 2013	26.59	26.74	25.43	25.95
458	NYSE	SAVE	Fri, Mar 22, 2013	26.71	26.85	26.24	26.34
457	NYSE	SAVE	Thu, Mar 21, 2013	26.57	26.76	26.35	26.52
456	NYSE	SAVE	Wed, Mar 20, 2013	26.12	26.87	26.00	26.62
455	NYSE	SAVE	Tue, Mar 19, 2013	25.58	26.50	25.57	25.94
454	NYSE	SAVE	Mon, Mar 18, 2013	24.50	25.40	24.30	25.38
453	NYSE	SAVE	Fri, Mar 15, 2013	24.93	25.04	24.50	24.73
452	NYSE	SAVE	Thu, Mar 14, 2013	24.75	25.64	24.61	24.75
451	NYSE	SAVE	Wed, Mar 13, 2013	23.74	24.62	23.49	24.09
450	NYSE	SAVE	Tue, Mar 12, 2013	23.26	23.86	23.04	23.61
449	NYSE	SAVE	Mon, Mar 11, 2013	23.52	23.89	23.47	23.79
448	NYSE	SAVE	Fri, Mar 8, 2013	23.63	24.04	23.34	23.80
447	NYSE	SAVE	Thu, Mar 7, 2013	22.99	23.67	22.71	23.31
446	NYSE	SAVE	Wed, Mar 6, 2013	22.60	23.39	22.49	22.92
445	NYSE	SAVE	Tue, Mar 5, 2013	21.70	22.58	21.67	22.49
444	NYSE	SAVE	Mon, Mar 4, 2013	20.36	21.64	20.36	21.64
443	NYSE	SAVE	Fri, Mar 1, 2013	20.20	20.71	20.20	20.70
442	NYSE	SAVE	Thu, Feb 28, 2013	21.00	21.16	20.25	20.25
441	NYSE	SAVE	Wed, Feb 27, 2013	20.44	20.95	20.27	20.92
440	NYSE	SAVE	Tue, Feb 26, 2013	20.13	20.47	20.01	20.46
439	NYSE	SAVE	Mon, Feb 25, 2013	21.11	21.33	20.06	20.08
438	NYSE	SAVE	Fri, Feb 22, 2013	20.38	21.08	20.36	21.01
437	NYSE	SAVE	Thu, Feb 21, 2013	20.47	20.56	20.04	20.26
436	NYSE	SAVE	Wed, Feb 20, 2013	20.42	20.63	20.21	20.41
435	NYSE	SAVE	Tue, Feb 19, 2013	19.50	20.91	19.50	20.27
434	NYSE	SAVE	Fri, Feb 15, 2013	19.64	19.84	19.33	19.38
433	NYSE	SAVE	Thu, Feb 14, 2013	19.75	19.88	19.32	19.49
432	NYSE	SAVE	Wed, Feb 13, 2013	19.23	19.84	19.04	19.80
431	NYSE	SAVE	Tue, Feb 12, 2013	19.52	19.52	19.22	19.27
430	NYSE	SAVE	Mon, Feb 11, 2013	19.55	19.72	19.38	19.47
429	NYSE	SAVE	Fri, Feb 8, 2013	19.35	19.61	19.29	19.51
428	NYSE	SAVE	Thu, Feb 7, 2013	19.50	19.50	18.51	19.28
427	NYSE	SAVE	Wed, Feb 6, 2013	19.32	19.51	19.08	19.46
426	NYSE	SAVE	Tue, Feb 5, 2013	19.11	19.43	19.06	19.39
425	NYSE	SAVE	Mon, Feb 4, 2013	19.07	19.35	18.71	18.99
424	NYSE	SAVE	Fri, Feb 1, 2013	19.50	19.57	19.14	19.21
423	NYSE	SAVE	Thu, Jan 31, 2013	19.23	19.50	19.05	19.39
422	NYSE	SAVE	Wed, Jan 30, 2013	19.59	19.59	19.12	19.21
421	NYSE	SAVE	Tue, Jan 29, 2013	19.50	19.64	19.21	19.57
420	NYSE	SAVE	Mon, Jan 28, 2013	19.71	19.77	19.49	19.57
419	NYSE	SAVE	Fri, Jan 25, 2013	19.80	19.84	19.57	19.75
418	NYSE	SAVE	Thu, Jan 24, 2013	19.71	19.96	19.56	19.77
417	NYSE	SAVE	Wed, Jan 23, 2013	19.76	19.89	19.49	19.73
416	NYSE	SAVE	Tue, Jan 22, 2013	19.25	19.89	19.12	19.75
415	NYSE	SAVE	Fri, Jan 18, 2013	19.08	19.27	18.80	19.25
414	NYSE	SAVE	Thu, Jan 17, 2013	18.83	19.05	18.62	19.00
413	NYSE	SAVE	Wed, Jan 16, 2013	19.18	19.18	18.65	18.73
412	NYSE	SAVE	Tue, Jan 15, 2013	19.16	19.30	18.96	19.18
411	NYSE	SAVE	Mon, Jan 14, 2013	18.52	19.29	18.42	19.22
410	NYSE	SAVE	Fri, Jan 11, 2013	18.28	18.40	18.12	18.27
409	NYSE	SAVE	Thu, Jan 10, 2013	18.58	18.58	18.00	18.21
408	NYSE	SAVE	Wed, Jan 9, 2013	18.50	18.66	18.50	18.51
407	NYSE	SAVE	Tue, Jan 8, 2013	18.21	18.63	18.17	18.50
406	NYSE	SAVE	Mon, Jan 7, 2013	18.08	18.31	18.08	18.24
405	NYSE	SAVE	Fri, Jan 4, 2013	17.64	18.17	17.51	18.10
404	NYSE	SAVE	Thu, Jan 3, 2013	17.98	17.98	17.40	17.50
403	NYSE	SAVE	Wed, Jan 2, 2013	18.00	18.10	17.64	17.96
402	NYSE	SAVE	Mon, Dec 31, 2012	17.65	18.00	17.57	17.73
401	NYSE	SAVE	Fri, Dec 28, 2012	17.59	17.98	17.45	17.68
400	NYSE	SAVE	Thu, Dec 27, 2012	17.17	17.75	16.90	17.71
399	NYSE	SAVE	Wed, Dec 26, 2012	17.28	17.28	17.01	17.08
398	NYSE	SAVE	Mon, Dec 24, 2012	17.33	17.40	17.12	17.28
397	NYSE	SAVE	Fri, Dec 21, 2012	17.13	17.37	16.85	17.25
396	NYSE	SAVE	Thu, Dec 20, 2012	17.10	17.25	16.95	17.25
395	NYSE	SAVE	Wed, Dec 19, 2012	16.81	17.21	16.73	17.10
394	NYSE	SAVE	Tue, Dec 18, 2012	16.74	16.87	16.55	16.75
393	NYSE	SAVE	Mon, Dec 17, 2012	16.69	16.85	16.50	16.71
392	NYSE	SAVE	Fri, Dec 14, 2012	16.68	16.93	16.55	16.61
391	NYSE	SAVE	Thu, Dec 13, 2012	16.58	16.82	16.55	16.72
390	NYSE	SAVE	Wed, Dec 12, 2012	17.23	17.24	16.51	16.52
389	NYSE	SAVE	Tue, Dec 11, 2012	17.30	17.30	16.91	17.22
388	NYSE	SAVE	Mon, Dec 10, 2012	17.12	17.14	16.99	17.09
387	NYSE	SAVE	Fri, Dec 7, 2012	17.10	17.19	16.91	17.14
386	NYSE	SAVE	Thu, Dec 6, 2012	16.77	17.04	16.70	16.98
385	NYSE	SAVE	Wed, Dec 5, 2012	16.80	17.05	16.74	16.82
384	NYSE	SAVE	Tue, Dec 4, 2012	16.68	16.95	16.47	16.72
383	NYSE	SAVE	Mon, Dec 3, 2012	16.81	16.90	16.47	16.63
382	NYSE	SAVE	Fri, Nov 30, 2012	16.97	16.97	16.53	16.78
381	NYSE	SAVE	Thu, Nov 29, 2012	16.68	16.90	16.45	16.89
380	NYSE	SAVE	Wed, Nov 28, 2012	16.27	16.81	16.12	16.51
379	NYSE	SAVE	Tue, Nov 27, 2012	16.46	16.70	16.25	16.32
378	NYSE	SAVE	Mon, Nov 26, 2012	16.75	16.75	16.33	16.53
377	NYSE	SAVE	Fri, Nov 23, 2012	16.79	16.86	16.62	16.85
376	NYSE	SAVE	Wed, Nov 21, 2012	16.57	16.72	16.38	16.69
375	NYSE	SAVE	Tue, Nov 20, 2012	16.75	16.81	16.41	16.50
374	NYSE	SAVE	Mon, Nov 19, 2012	16.42	16.78	16.40	16.74
373	NYSE	SAVE	Fri, Nov 16, 2012	16.99	17.02	16.16	16.32
372	NYSE	SAVE	Thu, Nov 15, 2012	16.13	17.20	16.08	16.99
371	NYSE	SAVE	Wed, Nov 14, 2012	16.02	16.20	15.64	15.71
370	NYSE	SAVE	Tue, Nov 13, 2012	16.84	17.25	16.15	16.34
369	NYSE	SAVE	Mon, Nov 12, 2012	17.24	17.62	16.91	16.95
368	NYSE	SAVE	Fri, Nov 9, 2012	17.46	18.00	17.10	17.13
367	NYSE	SAVE	Thu, Nov 8, 2012	17.27	17.82	17.08	17.58
366	NYSE	SAVE	Wed, Nov 7, 2012	17.48	17.62	17.01	17.33
365	NYSE	SAVE	Tue, Nov 6, 2012	17.37	17.80	17.16	17.62
364	NYSE	SAVE	Mon, Nov 5, 2012	17.08	17.36	16.99	17.35
363	NYSE	SAVE	Fri, Nov 2, 2012	17.24	17.51	16.82	17.05
362	NYSE	SAVE	Thu, Nov 1, 2012	17.62	17.62	17.02	17.40
361	NYSE	SAVE	Wed, Oct 31, 2012	16.72	17.96	16.68	17.68
360	NYSE	SAVE	Fri, Oct 26, 2012	17.41	17.54	16.96	17.03
359	NYSE	SAVE	Thu, Oct 25, 2012	17.23	17.49	16.96	17.42
358	NYSE	SAVE	Wed, Oct 24, 2012	17.50	17.50	16.98	17.18
357	NYSE	SAVE	Tue, Oct 23, 2012	17.50	17.63	17.18	17.45
356	NYSE	SAVE	Mon, Oct 22, 2012	17.27	17.69	17.27	17.65
355	NYSE	SAVE	Fri, Oct 19, 2012	17.53	17.60	16.88	17.36
354	NYSE	SAVE	Thu, Oct 18, 2012	17.81	17.90	17.63	17.63
353	NYSE	SAVE	Wed, Oct 17, 2012	17.74	17.91	17.63	17.80
352	NYSE	SAVE	Tue, Oct 16, 2012	17.70	17.84	17.52	17.72
351	NYSE	SAVE	Mon, Oct 15, 2012	17.62	17.69	17.45	17.61
350	NYSE	SAVE	Fri, Oct 12, 2012	17.55	17.80	17.55	17.60
349	NYSE	SAVE	Thu, Oct 11, 2012	17.59	17.69	17.44	17.61
348	NYSE	SAVE	Wed, Oct 10, 2012	17.50	17.50	17.19	17.46
347	NYSE	SAVE	Tue, Oct 9, 2012	17.62	17.71	17.32	17.52
346	NYSE	SAVE	Mon, Oct 8, 2012	17.40	17.74	17.25	17.66
345	NYSE	SAVE	Fri, Oct 5, 2012	17.48	17.99	17.39	17.44
344	NYSE	SAVE	Thu, Oct 4, 2012	17.50	17.63	17.28	17.45
343	NYSE	SAVE	Wed, Oct 3, 2012	17.37	17.59	17.06	17.48
342	NYSE	SAVE	Tue, Oct 2, 2012	17.27	17.38	17.10	17.30
341	NYSE	SAVE	Mon, Oct 1, 2012	17.05	17.40	17.02	17.20
340	NYSE	SAVE	Fri, Sep 28, 2012	17.33	17.38	17.04	17.08
339	NYSE	SAVE	Thu, Sep 27, 2012	17.34	17.41	17.06	17.36
338	NYSE	SAVE	Wed, Sep 26, 2012	17.21	17.31	16.94	17.24
337	NYSE	SAVE	Tue, Sep 25, 2012	17.55	17.60	17.18	17.19
336	NYSE	SAVE	Mon, Sep 24, 2012	17.10	17.59	16.79	17.55
335	NYSE	SAVE	Fri, Sep 21, 2012	17.25	17.25	17.09	17.22
334	NYSE	SAVE	Thu, Sep 20, 2012	17.05	17.22	17.04	17.09
333	NYSE	SAVE	Wed, Sep 19, 2012	16.24	17.31	16.24	17.19
332	NYSE	SAVE	Tue, Sep 18, 2012	16.78	16.88	15.85	16.11
331	NYSE	SAVE	Mon, Sep 17, 2012	17.00	17.03	16.35	16.86
330	NYSE	SAVE	Fri, Sep 14, 2012	18.44	18.44	16.23	16.58
329	NYSE	SAVE	Thu, Sep 13, 2012	19.82	19.88	19.50	19.66
328	NYSE	SAVE	Wed, Sep 12, 2012	19.63	19.93	19.43	19.77
327	NYSE	SAVE	Tue, Sep 11, 2012	19.66	19.83	19.46	19.65
326	NYSE	SAVE	Mon, Sep 10, 2012	19.75	19.92	19.66	19.74
325	NYSE	SAVE	Fri, Sep 7, 2012	19.62	19.93	19.53	19.73
324	NYSE	SAVE	Thu, Sep 6, 2012	19.70	19.86	19.55	19.60
323	NYSE	SAVE	Wed, Sep 5, 2012	19.08	19.75	19.05	19.52
322	NYSE	SAVE	Tue, Sep 4, 2012	19.41	19.47	18.84	19.11
321	NYSE	SAVE	Fri, Aug 31, 2012	19.67	19.71	19.39	19.55
320	NYSE	SAVE	Thu, Aug 30, 2012	19.49	19.82	19.47	19.53
319	NYSE	SAVE	Wed, Aug 29, 2012	19.51	19.73	19.48	19.67
318	NYSE	SAVE	Tue, Aug 28, 2012	19.48	19.60	19.04	19.46
317	NYSE	SAVE	Mon, Aug 27, 2012	19.27	19.97	19.13	19.44
316	NYSE	SAVE	Fri, Aug 24, 2012	19.27	19.36	19.01	19.20
315	NYSE	SAVE	Thu, Aug 23, 2012	19.73	19.80	19.05	19.36
314	NYSE	SAVE	Wed, Aug 22, 2012	20.36	20.38	19.60	19.79
313	NYSE	SAVE	Tue, Aug 21, 2012	20.66	20.95	20.20	20.45
312	NYSE	SAVE	Mon, Aug 20, 2012	20.36	20.84	20.16	20.62
311	NYSE	SAVE	Fri, Aug 17, 2012	20.18	20.57	20.11	20.47
310	NYSE	SAVE	Thu, Aug 16, 2012	20.26	20.39	19.91	20.26
309	NYSE	SAVE	Wed, Aug 15, 2012	20.26	20.47	20.18	20.32
308	NYSE	SAVE	Tue, Aug 14, 2012	20.04	20.51	20.00	20.32
307	NYSE	SAVE	Mon, Aug 13, 2012	19.56	20.04	19.46	20.02
306	NYSE	SAVE	Fri, Aug 10, 2012	20.02	20.02	19.32	19.64
305	NYSE	SAVE	Thu, Aug 9, 2012	20.40	20.40	19.81	20.10
304	NYSE	SAVE	Wed, Aug 8, 2012	20.40	20.70	20.19	20.51
303	NYSE	SAVE	Tue, Aug 7, 2012	20.48	20.75	20.26	20.53
302	NYSE	SAVE	Mon, Aug 6, 2012	20.35	20.64	20.25	20.39
301	NYSE	SAVE	Fri, Aug 3, 2012	20.66	20.69	20.39	20.49
300	NYSE	SAVE	Thu, Aug 2, 2012	19.81	20.45	19.81	20.41
299	NYSE	SAVE	Wed, Aug 1, 2012	20.13	20.41	19.97	20.02
298	NYSE	SAVE	Tue, Jul 31, 2012	21.22	21.83	21.22	21.51
297	NYSE	SAVE	Mon, Jul 30, 2012	20.84	21.40	20.76	21.35
296	NYSE	SAVE	Fri, Jul 27, 2012	20.24	20.88	20.17	20.69
295	NYSE	SAVE	Thu, Jul 26, 2012	19.98	20.30	19.67	20.01
294	NYSE	SAVE	Wed, Jul 25, 2012	19.70	20.41	19.03	19.63
293	NYSE	SAVE	Tue, Jul 24, 2012	21.15	21.35	18.60	19.44
292	NYSE	SAVE	Mon, Jul 23, 2012	19.81	20.36	19.50	20.15
291	NYSE	SAVE	Fri, Jul 20, 2012	21.04	21.04	19.80	20.29
290	NYSE	SAVE	Thu, Jul 19, 2012	21.86	22.17	20.86	21.23
289	NYSE	SAVE	Wed, Jul 18, 2012	22.20	22.54	21.10	21.70
288	NYSE	SAVE	Tue, Jul 17, 2012	22.75	22.94	21.90	22.35
287	NYSE	SAVE	Mon, Jul 16, 2012	22.75	23.13	22.57	22.66
286	NYSE	SAVE	Fri, Jul 13, 2012	22.29	23.06	21.96	22.75
285	NYSE	SAVE	Thu, Jul 12, 2012	21.94	22.34	21.54	22.18
284	NYSE	SAVE	Wed, Jul 11, 2012	21.76	22.30	21.62	22.15
283	NYSE	SAVE	Tue, Jul 10, 2012	22.04	22.18	21.41	21.62
282	NYSE	SAVE	Mon, Jul 9, 2012	21.55	22.09	21.52	21.97
281	NYSE	SAVE	Fri, Jul 6, 2012	21.23	21.98	21.23	21.51
280	NYSE	SAVE	Thu, Jul 5, 2012	20.53	21.70	20.47	21.40
279	NYSE	SAVE	Tue, Jul 3, 2012	20.40	20.75	20.15	20.49
278	NYSE	SAVE	Mon, Jul 2, 2012	19.04	20.37	19.01	20.31
277	NYSE	SAVE	Fri, Jun 29, 2012	19.35	19.79	19.29	19.46
276	NYSE	SAVE	Thu, Jun 28, 2012	19.99	20.02	18.71	19.02
275	NYSE	SAVE	Wed, Jun 27, 2012	19.85	20.41	19.75	20.10
274	NYSE	SAVE	Tue, Jun 26, 2012	19.52	20.12	19.47	19.86
273	NYSE	SAVE	Mon, Jun 25, 2012	20.18	20.25	19.20	19.41
272	NYSE	SAVE	Fri, Jun 22, 2012	20.59	21.00	20.50	20.72
271	NYSE	SAVE	Thu, Jun 21, 2012	20.45	20.54	20.02	20.48
270	NYSE	SAVE	Wed, Jun 20, 2012	20.22	20.55	19.90	20.48
269	NYSE	SAVE	Tue, Jun 19, 2012	19.40	20.51	19.38	20.16
268	NYSE	SAVE	Mon, Jun 18, 2012	19.00	19.58	18.68	19.31
267	NYSE	SAVE	Fri, Jun 15, 2012	18.95	19.20	18.78	19.03
266	NYSE	SAVE	Thu, Jun 14, 2012	18.83	19.28	18.73	18.85
265	NYSE	SAVE	Wed, Jun 13, 2012	18.79	19.04	18.40	18.65
264	NYSE	SAVE	Tue, Jun 12, 2012	18.04	18.90	17.85	18.60
263	NYSE	SAVE	Mon, Jun 11, 2012	19.34	19.47	17.61	17.94
262	NYSE	SAVE	Fri, Jun 8, 2012	18.54	19.51	18.48	19.36
261	NYSE	SAVE	Thu, Jun 7, 2012	19.24	19.37	18.42	18.52
260	NYSE	SAVE	Wed, Jun 6, 2012	18.24	19.37	18.16	19.16
259	NYSE	SAVE	Tue, Jun 5, 2012	17.82	18.30	17.77	18.17
258	NYSE	SAVE	Mon, Jun 4, 2012	19.04	19.21	17.41	17.92
257	NYSE	SAVE	Fri, Jun 1, 2012	19.75	20.00	18.68	18.87
256	NYSE	SAVE	Thu, May 31, 2012	20.74	20.77	20.33	20.61
255	NYSE	SAVE	Wed, May 30, 2012	20.60	20.85	20.38	20.63
254	NYSE	SAVE	Tue, May 29, 2012	21.00	21.02	20.54	20.78
253	NYSE	SAVE	Fri, May 25, 2012	20.74	21.03	20.50	20.87
252	NYSE	SAVE	Thu, May 24, 2012	20.39	21.16	20.39	20.65
251	NYSE	SAVE	Wed, May 23, 2012	20.50	20.51	19.79	20.29
250	NYSE	SAVE	Tue, May 22, 2012	20.93	21.20	20.56	20.80
249	NYSE	SAVE	Mon, May 21, 2012	20.20	21.03	20.08	20.78
248	NYSE	SAVE	Fri, May 18, 2012	20.13	20.76	19.77	20.16
247	NYSE	SAVE	Thu, May 17, 2012	21.90	22.09	19.86	20.25
246	NYSE	SAVE	Wed, May 16, 2012	22.19	22.37	21.47	21.90
245	NYSE	SAVE	Tue, May 15, 2012	22.29	22.50	22.00	22.10
244	NYSE	SAVE	Mon, May 14, 2012	22.48	22.68	22.03	22.62
243	NYSE	SAVE	Fri, May 11, 2012	22.22	22.65	22.20	22.61
242	NYSE	SAVE	Thu, May 10, 2012	22.33	22.56	21.94	22.35
241	NYSE	SAVE	Wed, May 9, 2012	22.17	22.30	21.77	22.20
240	NYSE	SAVE	Tue, May 8, 2012	22.35	22.55	22.20	22.33
239	NYSE	SAVE	Mon, May 7, 2012	22.12	23.56	20.15	23.09
238	NYSE	SAVE	Fri, May 4, 2012	22.79	23.02	22.41	22.53
237	NYSE	SAVE	Thu, May 3, 2012	24.53	24.75	22.73	22.90
236	NYSE	SAVE	Wed, May 2, 2012	23.10	24.20	23.06	24.11
235	NYSE	SAVE	Tue, May 1, 2012	24.05	24.61	22.59	22.99
234	NYSE	SAVE	Mon, Apr 30, 2012	23.93	24.23	23.74	24.02
233	NYSE	SAVE	Fri, Apr 27, 2012	23.82	24.00	23.50	23.86
232	NYSE	SAVE	Thu, Apr 26, 2012	23.16	23.65	23.09	23.63
231	NYSE	SAVE	Wed, Apr 25, 2012	22.95	23.26	22.90	23.04
230	NYSE	SAVE	Tue, Apr 24, 2012	22.50	22.80	22.45	22.78
229	NYSE	SAVE	Mon, Apr 23, 2012	22.50	22.57	21.71	22.44
228	NYSE	SAVE	Fri, Apr 20, 2012	23.29	23.29	22.66	22.75
227	NYSE	SAVE	Thu, Apr 19, 2012	22.97	23.35	22.68	23.12
226	NYSE	SAVE	Wed, Apr 18, 2012	22.45	23.48	22.30	23.16
225	NYSE	SAVE	Tue, Apr 17, 2012	21.40	22.92	21.30	22.59
224	NYSE	SAVE	Mon, Apr 16, 2012	21.67	22.17	21.50	22.05
223	NYSE	SAVE	Fri, Apr 13, 2012	21.22	21.66	20.87	21.53
222	NYSE	SAVE	Thu, Apr 12, 2012	20.65	21.28	20.65	21.15
221	NYSE	SAVE	Wed, Apr 11, 2012	20.24	20.91	20.11	20.68
220	NYSE	SAVE	Tue, Apr 10, 2012	21.06	21.20	19.81	20.09
219	NYSE	SAVE	Mon, Apr 9, 2012	20.55	21.11	20.47	21.04
218	NYSE	SAVE	Thu, Apr 5, 2012	20.94	21.31	20.50	20.91
217	NYSE	SAVE	Wed, Apr 4, 2012	21.34	21.36	20.61	21.10
216	NYSE	SAVE	Tue, Apr 3, 2012	20.86	21.60	20.78	21.15
215	NYSE	SAVE	Mon, Apr 2, 2012	19.92	21.00	19.22	20.65
214	NYSE	SAVE	Fri, Mar 30, 2012	19.98	20.70	19.62	20.07
213	NYSE	SAVE	Thu, Mar 29, 2012	19.20	20.02	19.12	19.87
212	NYSE	SAVE	Wed, Mar 28, 2012	19.49	19.72	19.00	19.42
211	NYSE	SAVE	Tue, Mar 27, 2012	19.97	19.97	19.47	19.49
210	NYSE	SAVE	Mon, Mar 26, 2012	19.81	19.96	19.65	19.93
209	NYSE	SAVE	Fri, Mar 23, 2012	19.64	19.68	19.25	19.65
208	NYSE	SAVE	Thu, Mar 22, 2012	19.54	19.75	19.36	19.66
207	NYSE	SAVE	Wed, Mar 21, 2012	19.47	19.77	19.44	19.67
206	NYSE	SAVE	Tue, Mar 20, 2012	19.29	19.49	19.09	19.32
205	NYSE	SAVE	Mon, Mar 19, 2012	19.25	19.67	19.05	19.62
204	NYSE	SAVE	Fri, Mar 16, 2012	19.93	19.93	19.01	19.27
203	NYSE	SAVE	Thu, Mar 15, 2012	20.20	20.22	19.13	19.84
202	NYSE	SAVE	Wed, Mar 14, 2012	20.15	20.66	19.53	20.13
201	NYSE	SAVE	Tue, Mar 13, 2012	19.69	20.29	19.57	20.15
200	NYSE	SAVE	Mon, Mar 12, 2012	19.55	19.76	19.29	19.42
199	NYSE	SAVE	Fri, Mar 9, 2012	19.05	19.68	18.76	19.35
198	NYSE	SAVE	Thu, Mar 8, 2012	19.02	19.24	18.72	19.11
197	NYSE	SAVE	Wed, Mar 7, 2012	18.93	19.11	18.50	18.94
196	NYSE	SAVE	Tue, Mar 6, 2012	19.05	19.24	18.57	18.92
195	NYSE	SAVE	Mon, Mar 5, 2012	18.49	19.34	18.45	19.17
194	NYSE	SAVE	Fri, Mar 2, 2012	19.10	19.47	18.45	18.49
193	NYSE	SAVE	Thu, Mar 1, 2012	19.57	19.80	19.09	19.25
192	NYSE	SAVE	Wed, Feb 29, 2012	19.25	19.90	19.18	19.53
191	NYSE	SAVE	Tue, Feb 28, 2012	18.88	19.28	18.73	19.22
190	NYSE	SAVE	Mon, Feb 27, 2012	18.64	18.99	18.15	18.86
189	NYSE	SAVE	Fri, Feb 24, 2012	19.13	19.43	18.42	18.65
188	NYSE	SAVE	Thu, Feb 23, 2012	19.29	19.40	18.76	19.09
187	NYSE	SAVE	Wed, Feb 22, 2012	18.95	19.35	18.67	19.29
186	NYSE	SAVE	Tue, Feb 21, 2012	19.96	19.96	18.33	19.11
185	NYSE	SAVE	Fri, Feb 17, 2012	19.44	19.96	19.00	19.83
184	NYSE	SAVE	Thu, Feb 16, 2012	19.37	19.77	16.33	19.22
183	NYSE	SAVE	Wed, Feb 15, 2012	19.66	19.81	19.17	19.23
182	NYSE	SAVE	Tue, Feb 14, 2012	19.78	19.84	19.15	19.49
181	NYSE	SAVE	Mon, Feb 13, 2012	18.82	19.95	18.71	19.73
180	NYSE	SAVE	Fri, Feb 10, 2012	18.12	18.36	17.90	18.30
179	NYSE	SAVE	Thu, Feb 9, 2012	18.42	18.44	17.75	18.24
178	NYSE	SAVE	Wed, Feb 8, 2012	18.72	18.74	18.02	18.42
177	NYSE	SAVE	Tue, Feb 7, 2012	18.99	18.99	18.56	18.63
176	NYSE	SAVE	Mon, Feb 6, 2012	19.40	19.49	18.62	18.99
175	NYSE	SAVE	Fri, Feb 3, 2012	18.50	19.35	18.17	19.21
174	NYSE	SAVE	Thu, Feb 2, 2012	17.30	18.12	17.26	18.08
173	NYSE	SAVE	Wed, Feb 1, 2012	16.81	17.25	16.68	17.19
172	NYSE	SAVE	Tue, Jan 31, 2012	16.31	17.19	16.22	16.79
171	NYSE	SAVE	Mon, Jan 30, 2012	16.37	16.57	16.17	16.51
170	NYSE	SAVE	Fri, Jan 27, 2012	15.72	16.32	15.56	16.23
169	NYSE	SAVE	Thu, Jan 26, 2012	16.42	16.51	15.70	15.80
168	NYSE	SAVE	Wed, Jan 25, 2012	15.95	16.74	15.89	16.25
167	NYSE	SAVE	Tue, Jan 24, 2012	15.74	15.82	15.41	15.75
166	NYSE	SAVE	Mon, Jan 23, 2012	15.51	15.90	15.43	15.80
165	NYSE	SAVE	Fri, Jan 20, 2012	15.19	15.60	15.06	15.54
164	NYSE	SAVE	Thu, Jan 19, 2012	14.36	14.72	14.00	14.67
163	NYSE	SAVE	Wed, Jan 18, 2012	14.21	14.50	13.90	14.48
162	NYSE	SAVE	Tue, Jan 17, 2012	14.20	14.59	14.05	14.19
161	NYSE	SAVE	Fri, Jan 13, 2012	15.05	15.31	14.90	15.02
160	NYSE	SAVE	Thu, Jan 12, 2012	15.57	15.57	15.05	15.16
159	NYSE	SAVE	Wed, Jan 11, 2012	15.01	15.60	15.01	15.49
158	NYSE	SAVE	Tue, Jan 10, 2012	15.11	15.23	14.81	14.99
157	NYSE	SAVE	Mon, Jan 9, 2012	14.65	15.06	14.56	14.93
156	NYSE	SAVE	Fri, Jan 6, 2012	14.41	14.65	14.34	14.58
155	NYSE	SAVE	Thu, Jan 5, 2012	14.48	14.61	14.15	14.46
154	NYSE	SAVE	Wed, Jan 4, 2012	14.95	15.12	14.44	14.62
153	NYSE	SAVE	Tue, Jan 3, 2012	15.70	15.70	14.90	15.07
152	NYSE	SAVE	Fri, Dec 30, 2011	15.35	15.67	15.02	15.60
151	NYSE	SAVE	Thu, Dec 29, 2011	15.33	15.50	15.25	15.38
150	NYSE	SAVE	Wed, Dec 28, 2011	15.63	15.63	15.23	15.28
149	NYSE	SAVE	Tue, Dec 27, 2011	15.59	15.78	15.32	15.69
148	NYSE	SAVE	Fri, Dec 23, 2011	15.86	15.86	15.61	15.69
147	NYSE	SAVE	Thu, Dec 22, 2011	15.64	16.00	15.64	15.78
146	NYSE	SAVE	Wed, Dec 21, 2011	15.42	15.64	15.20	15.52
145	NYSE	SAVE	Tue, Dec 20, 2011	15.45	15.66	15.32	15.44
144	NYSE	SAVE	Mon, Dec 19, 2011	15.40	15.49	15.10	15.25
143	NYSE	SAVE	Fri, Dec 16, 2011	15.60	15.60	15.08	15.33
142	NYSE	SAVE	Thu, Dec 15, 2011	15.59	15.80	15.44	15.57
141	NYSE	SAVE	Wed, Dec 14, 2011	15.13	15.47	14.99	15.45
140	NYSE	SAVE	Tue, Dec 13, 2011	15.73	15.78	15.16	15.24
139	NYSE	SAVE	Mon, Dec 12, 2011	15.47	15.88	15.47	15.79
138	NYSE	SAVE	Fri, Dec 9, 2011	15.73	15.97	15.37	15.81
137	NYSE	SAVE	Thu, Dec 8, 2011	15.56	15.90	15.35	15.66
136	NYSE	SAVE	Wed, Dec 7, 2011	15.31	16.15	15.27	16.00
135	NYSE	SAVE	Tue, Dec 6, 2011	15.90	15.90	14.67	15.37
134	NYSE	SAVE	Mon, Dec 5, 2011	16.49	16.99	16.01	16.18
133	NYSE	SAVE	Fri, Dec 2, 2011	16.29	16.63	16.00	16.20
132	NYSE	SAVE	Thu, Dec 1, 2011	15.79	16.27	15.33	16.03
131	NYSE	SAVE	Wed, Nov 30, 2011	16.74	16.74	16.07	16.13
130	NYSE	SAVE	Tue, Nov 29, 2011	17.05	17.22	15.73	16.11
129	NYSE	SAVE	Mon, Nov 28, 2011	16.76	17.25	16.65	17.03
128	NYSE	SAVE	Fri, Nov 25, 2011	16.33	16.59	16.25	16.31
127	NYSE	SAVE	Wed, Nov 23, 2011	16.39	16.52	16.16	16.36
126	NYSE	SAVE	Tue, Nov 22, 2011	16.48	16.75	16.11	16.54
125	NYSE	SAVE	Mon, Nov 21, 2011	15.68	16.60	15.31	16.49
124	NYSE	SAVE	Fri, Nov 18, 2011	16.06	16.58	15.41	15.95
123	NYSE	SAVE	Thu, Nov 17, 2011	16.59	16.74	15.76	16.03
122	NYSE	SAVE	Wed, Nov 16, 2011	16.66	17.48	16.50	16.58
121	NYSE	SAVE	Tue, Nov 15, 2011	16.86	17.02	16.49	16.74
120	NYSE	SAVE	Mon, Nov 14, 2011	16.18	17.24	16.17	16.91
119	NYSE	SAVE	Fri, Nov 11, 2011	15.81	16.25	15.72	16.19
118	NYSE	SAVE	Thu, Nov 10, 2011	15.59	15.74	14.31	15.71
117	NYSE	SAVE	Wed, Nov 9, 2011	15.94	16.50	14.60	15.45
116	NYSE	SAVE	Tue, Nov 8, 2011	16.59	16.59	15.76	16.40
115	NYSE	SAVE	Mon, Nov 7, 2011	16.20	16.70	15.72	16.46
114	NYSE	SAVE	Fri, Nov 4, 2011	16.30	16.40	15.91	16.20
113	NYSE	SAVE	Thu, Nov 3, 2011	16.01	16.94	15.56	16.41
112	NYSE	SAVE	Wed, Nov 2, 2011	15.48	16.49	15.12	15.73
111	NYSE	SAVE	Tue, Nov 1, 2011	16.03	16.18	15.30	15.37
110	NYSE	SAVE	Mon, Oct 31, 2011	16.38	17.21	15.97	16.46
109	NYSE	SAVE	Fri, Oct 28, 2011	16.50	16.98	15.88	16.51
108	NYSE	SAVE	Thu, Oct 27, 2011	16.00	16.55	15.30	16.21
107	NYSE	SAVE	Wed, Oct 26, 2011	15.26	15.85	14.40	15.21
106	NYSE	SAVE	Tue, Oct 25, 2011	15.76	15.80	14.96	15.03
105	NYSE	SAVE	Mon, Oct 24, 2011	14.95	15.90	14.84	15.87
104	NYSE	SAVE	Fri, Oct 21, 2011	14.43	14.98	13.80	14.93
103	NYSE	SAVE	Thu, Oct 20, 2011	14.53	14.91	14.05	14.19
102	NYSE	SAVE	Wed, Oct 19, 2011	14.86	15.00	14.18	14.49
101	NYSE	SAVE	Tue, Oct 18, 2011	14.87	15.38	14.39	14.91
100	NYSE	SAVE	Mon, Oct 17, 2011	15.57	15.89	14.62	14.82
99	NYSE	SAVE	Fri, Oct 14, 2011	16.03	16.09	15.53	15.63
98	NYSE	SAVE	Thu, Oct 13, 2011	15.14	16.27	15.14	15.90
97	NYSE	SAVE	Wed, Oct 12, 2011	13.89	14.54	13.70	14.52
96	NYSE	SAVE	Tue, Oct 11, 2011	13.31	14.20	13.09	13.71
95	NYSE	SAVE	Mon, Oct 10, 2011	13.33	13.44	12.99	13.43
94	NYSE	SAVE	Fri, Oct 7, 2011	13.19	13.80	12.86	13.10
93	NYSE	SAVE	Thu, Oct 6, 2011	12.70	13.26	12.46	13.14
92	NYSE	SAVE	Wed, Oct 5, 2011	12.46	12.83	11.87	12.73
91	NYSE	SAVE	Tue, Oct 4, 2011	11.67	12.47	11.45	12.43
90	NYSE	SAVE	Mon, Oct 3, 2011	12.34	12.34	11.42	11.70
89	NYSE	SAVE	Fri, Sep 30, 2011	12.58	12.73	12.14	12.50
88	NYSE	SAVE	Thu, Sep 29, 2011	12.40	12.75	12.00	12.73
87	NYSE	SAVE	Wed, Sep 28, 2011	12.16	12.32	11.83	12.13
86	NYSE	SAVE	Tue, Sep 27, 2011	12.06	12.63	11.77	12.20
85	NYSE	SAVE	Mon, Sep 26, 2011	11.65	11.91	11.07	11.88
84	NYSE	SAVE	Fri, Sep 23, 2011	11.31	11.73	10.88	11.63
83	NYSE	SAVE	Thu, Sep 22, 2011	11.27	11.68	10.73	11.24
82	NYSE	SAVE	Wed, Sep 21, 2011	11.84	12.24	11.52	11.57
81	NYSE	SAVE	Tue, Sep 20, 2011	12.61	12.61	11.86	11.95
80	NYSE	SAVE	Mon, Sep 19, 2011	12.60	12.60	12.19	12.55
79	NYSE	SAVE	Fri, Sep 16, 2011	12.84	12.85	12.41	12.77
78	NYSE	SAVE	Thu, Sep 15, 2011	12.40	12.86	11.84	12.77
77	NYSE	SAVE	Wed, Sep 14, 2011	11.47	12.41	11.26	12.41
76	NYSE	SAVE	Tue, Sep 13, 2011	11.21	11.58	11.08	11.46
75	NYSE	SAVE	Mon, Sep 12, 2011	11.21	11.57	11.07	11.16
74	NYSE	SAVE	Fri, Sep 9, 2011	11.40	11.56	11.23	11.37
73	NYSE	SAVE	Thu, Sep 8, 2011	11.80	11.83	11.47	11.49
72	NYSE	SAVE	Wed, Sep 7, 2011	11.85	12.16	11.73	11.88
71	NYSE	SAVE	Tue, Sep 6, 2011	11.39	12.16	11.39	11.67
70	NYSE	SAVE	Fri, Sep 2, 2011	11.73	11.81	11.39	11.74
69	NYSE	SAVE	Thu, Sep 1, 2011	12.12	12.55	11.90	11.95
68	NYSE	SAVE	Wed, Aug 31, 2011	12.15	12.23	11.73	12.08
67	NYSE	SAVE	Tue, Aug 30, 2011	12.33	12.88	12.00	12.07
66	NYSE	SAVE	Mon, Aug 29, 2011	12.24	12.67	12.24	12.44
65	NYSE	SAVE	Fri, Aug 26, 2011	11.54	12.15	11.40	12.14
64	NYSE	SAVE	Thu, Aug 25, 2011	11.94	11.97	11.27	11.57
63	NYSE	SAVE	Wed, Aug 24, 2011	11.57	11.95	10.84	11.91
62	NYSE	SAVE	Tue, Aug 23, 2011	10.50	11.66	10.50	11.64
61	NYSE	SAVE	Mon, Aug 22, 2011	10.76	10.96	10.18	10.44
60	NYSE	SAVE	Fri, Aug 19, 2011	10.85	11.09	10.25	10.55
59	NYSE	SAVE	Thu, Aug 18, 2011	11.85	11.85	10.87	11.01
58	NYSE	SAVE	Wed, Aug 17, 2011	12.21	12.40	11.18	12.11
57	NYSE	SAVE	Tue, Aug 16, 2011	12.00	12.51	11.51	12.13
56	NYSE	SAVE	Mon, Aug 15, 2011	11.74	12.18	11.48	12.09
55	NYSE	SAVE	Fri, Aug 12, 2011	11.98	12.41	11.32	11.62
54	NYSE	SAVE	Thu, Aug 11, 2011	11.24	12.05	11.08	11.92
53	NYSE	SAVE	Wed, Aug 10, 2011	11.45	12.00	10.81	10.98
52	NYSE	SAVE	Tue, Aug 9, 2011	11.58	11.90	11.06	11.61
51	NYSE	SAVE	Mon, Aug 8, 2011	12.22	12.40	11.24	11.31
50	NYSE	SAVE	Fri, Aug 5, 2011	12.72	13.35	12.02	12.61
49	NYSE	SAVE	Thu, Aug 4, 2011	12.65	13.65	12.39	12.61
48	NYSE	SAVE	Wed, Aug 3, 2011	12.90	13.30	12.60	13.24
47	NYSE	SAVE	Tue, Aug 2, 2011	12.86	13.30	12.75	12.94
46	NYSE	SAVE	Mon, Aug 1, 2011	13.34	13.37	13.00	13.03
45	NYSE	SAVE	Fri, Jul 29, 2011	13.04	13.27	12.51	13.10
44	NYSE	SAVE	Thu, Jul 28, 2011	14.00	14.00	13.05	13.24
43	NYSE	SAVE	Wed, Jul 27, 2011	12.75	12.76	12.01	12.64
42	NYSE	SAVE	Tue, Jul 26, 2011	12.99	13.10	12.33	12.77
41	NYSE	SAVE	Mon, Jul 25, 2011	13.47	13.47	12.80	13.14
40	NYSE	SAVE	Fri, Jul 22, 2011	13.83	13.83	12.82	13.52
39	NYSE	SAVE	Thu, Jul 21, 2011	13.39	13.89	13.06	13.80
38	NYSE	SAVE	Wed, Jul 20, 2011	14.00	14.00	13.26	13.39
37	NYSE	SAVE	Tue, Jul 19, 2011	13.67	14.07	13.67	14.00
36	NYSE	SAVE	Mon, Jul 18, 2011	14.17	14.17	13.54	13.66
35	NYSE	SAVE	Fri, Jul 15, 2011	14.28	14.43	13.88	14.23
34	NYSE	SAVE	Thu, Jul 14, 2011	14.06	14.43	13.90	14.29
33	NYSE	SAVE	Wed, Jul 13, 2011	13.57	14.14	13.48	14.09
32	NYSE	SAVE	Tue, Jul 12, 2011	13.29	14.24	13.29	13.54
31	NYSE	SAVE	Mon, Jul 11, 2011	13.64	13.64	13.01	13.41
30	NYSE	SAVE	Fri, Jul 8, 2011	12.70	13.90	12.56	13.71
29	NYSE	SAVE	Thu, Jul 7, 2011	13.21	13.31	12.71	12.90
28	NYSE	SAVE	Wed, Jul 6, 2011	12.26	13.36	12.26	13.17
27	NYSE	SAVE	Tue, Jul 5, 2011	12.56	12.69	12.05	12.15
26	NYSE	SAVE	Fri, Jul 1, 2011	12.08	12.47	12.04	12.40
25	NYSE	SAVE	Thu, Jun 30, 2011	12.21	12.21	11.77	11.99
24	NYSE	SAVE	Wed, Jun 29, 2011	12.27	12.33	11.95	12.26
23	NYSE	SAVE	Tue, Jun 28, 2011	11.74	12.31	11.74	12.30
22	NYSE	SAVE	Mon, Jun 27, 2011	11.87	12.00	11.74	12.00
21	NYSE	SAVE	Fri, Jun 24, 2011	12.01	12.10	11.54	12.00
20	NYSE	SAVE	Thu, Jun 23, 2011	11.93	12.05	11.80	12.05
19	NYSE	SAVE	Wed, Jun 22, 2011	12.13	12.13	11.92	12.03
18	NYSE	SAVE	Tue, Jun 21, 2011	12.00	12.11	11.90	12.05
17	NYSE	SAVE	Mon, Jun 20, 2011	11.93	12.00	11.75	12.00
16	NYSE	SAVE	Fri, Jun 17, 2011	12.00	12.00	11.77	11.90
15	NYSE	SAVE	Thu, Jun 16, 2011	11.92	12.00	11.75	11.89
14	NYSE	SAVE	Wed, Jun 15, 2011	11.97	12.08	11.61	12.00
13	NYSE	SAVE	Tue, Jun 14, 2011	12.10	12.17	11.94	12.00
12	NYSE	SAVE	Mon, Jun 13, 2011	11.96	12.17	11.85	12.03
11	NYSE	SAVE	Fri, Jun 10, 2011	12.20	12.20	11.66	12.04
10	NYSE	SAVE	Thu, Jun 9, 2011	12.16	12.20	11.95	12.17
9	NYSE	SAVE	Wed, Jun 8, 2011	12.13	12.20	11.90	12.09
8	NYSE	SAVE	Tue, Jun 7, 2011	12.09	12.20	11.73	12.02
7	NYSE	SAVE	Mon, Jun 6, 2011	11.82	12.10	11.76	11.99
6	NYSE	SAVE	Fri, Jun 3, 2011	11.76	12.00	11.55	11.96
5	NYSE	SAVE	Thu, Jun 2, 2011	11.52	12.00	11.48	11.90
4	NYSE	SAVE	Wed, Jun 1, 2011	11.68	11.79	11.57	11.59
3	NYSE	SAVE	Tue, May 31, 2011	11.57	11.90	11.45	11.80
2	NYSE	SAVE	Fri, May 27, 2011	11.50	11.60	11.35	11.48
1	NYSE	SAVE	Thu, May 26, 2011	11.35	11.68	11.11	11.55
#	Exchange	Symbol	Date	Open	High	Low	Close

Spirit Airlines Inc NYSE:SAVE 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