SBA Communications Corp NASDAQ:SBAC Historical Prices

Below are the 6218 trading days of historical prices for SBAC.

#	Exchange	Symbol	Date	Open	High	Low	Close
6218	NASDAQ	SBAC	Fri, Mar 1, 2024	208.67	209.98	205.74	208.29
6217	NASDAQ	SBAC	Thu, Feb 29, 2024	207.30	211.40	206.53	209.23
6216	NASDAQ	SBAC	Wed, Feb 28, 2024	199.02	206.51	199.02	205.16
6215	NASDAQ	SBAC	Tue, Feb 27, 2024	203.43	206.99	196.91	199.95
6214	NASDAQ	SBAC	Mon, Feb 26, 2024	211.89	213.28	207.14	207.78
6213	NASDAQ	SBAC	Fri, Feb 23, 2024	211.35	215.45	210.67	212.96
6212	NASDAQ	SBAC	Thu, Feb 22, 2024	207.48	211.38	206.34	211.20
6211	NASDAQ	SBAC	Wed, Feb 21, 2024	207.16	208.73	205.47	207.48
6210	NASDAQ	SBAC	Tue, Feb 20, 2024	206.63	208.34	205.59	207.04
6209	NASDAQ	SBAC	Fri, Feb 16, 2024	208.83	209.63	205.95	206.80
6208	NASDAQ	SBAC	Thu, Feb 15, 2024	210.92	212.80	208.68	211.97
6207	NASDAQ	SBAC	Wed, Feb 14, 2024	210.67	212.00	208.39	209.07
6206	NASDAQ	SBAC	Tue, Feb 13, 2024	210.28	210.65	206.75	208.89
6205	NASDAQ	SBAC	Mon, Feb 12, 2024	217.33	218.88	214.91	215.65
6204	NASDAQ	SBAC	Fri, Feb 9, 2024	217.00	218.18	214.00	217.45
6203	NASDAQ	SBAC	Thu, Feb 8, 2024	213.91	217.43	213.82	216.20
6202	NASDAQ	SBAC	Wed, Feb 7, 2024	220.06	220.58	216.57	217.00
6201	NASDAQ	SBAC	Tue, Feb 6, 2024	217.00	219.75	216.78	218.60
6200	NASDAQ	SBAC	Mon, Feb 5, 2024	221.35	222.33	216.77	217.60
6199	NASDAQ	SBAC	Fri, Feb 2, 2024	226.99	227.07	219.88	224.71
6198	NASDAQ	SBAC	Thu, Feb 1, 2024	223.52	231.07	223.20	230.92
6197	NASDAQ	SBAC	Wed, Jan 31, 2024	224.52	228.67	222.52	223.86
6196	NASDAQ	SBAC	Tue, Jan 30, 2024	227.20	227.20	222.36	223.10
6195	NASDAQ	SBAC	Mon, Jan 29, 2024	227.23	228.48	225.04	227.57
6194	NASDAQ	SBAC	Fri, Jan 26, 2024	233.00	233.71	227.46	227.91
6193	NASDAQ	SBAC	Thu, Jan 25, 2024	230.15	234.63	230.15	232.55
6192	NASDAQ	SBAC	Wed, Jan 24, 2024	235.48	237.94	227.00	227.28
6191	NASDAQ	SBAC	Tue, Jan 23, 2024	234.87	235.90	231.06	233.22
6190	NASDAQ	SBAC	Mon, Jan 22, 2024	232.29	236.61	231.27	233.79
6189	NASDAQ	SBAC	Fri, Jan 19, 2024	232.33	233.51	227.96	230.88
6188	NASDAQ	SBAC	Thu, Jan 18, 2024	233.17	235.25	230.80	232.59
6187	NASDAQ	SBAC	Wed, Jan 17, 2024	234.10	239.22	231.21	232.91
6186	NASDAQ	SBAC	Tue, Jan 16, 2024	238.42	241.56	237.41	238.01
6185	NASDAQ	SBAC	Fri, Jan 12, 2024	243.11	243.35	239.85	239.90
6184	NASDAQ	SBAC	Thu, Jan 11, 2024	241.77	241.84	238.20	239.35
6183	NASDAQ	SBAC	Wed, Jan 10, 2024	245.73	247.04	242.37	242.87
6182	NASDAQ	SBAC	Tue, Jan 9, 2024	247.13	247.82	243.89	245.58
6181	NASDAQ	SBAC	Mon, Jan 8, 2024	246.45	249.45	244.10	248.42
6180	NASDAQ	SBAC	Fri, Jan 5, 2024	246.40	250.37	245.33	246.59
6179	NASDAQ	SBAC	Thu, Jan 4, 2024	248.55	251.59	247.23	249.89
6178	NASDAQ	SBAC	Wed, Jan 3, 2024	251.22	254.19	248.05	248.31
6177	NASDAQ	SBAC	Tue, Jan 2, 2024	251.89	255.90	251.75	254.98
6176	NASDAQ	SBAC	Fri, Dec 29, 2023	252.47	254.25	251.74	253.69
6175	NASDAQ	SBAC	Thu, Dec 28, 2023	254.37	256.29	252.72	254.25
6174	NASDAQ	SBAC	Wed, Dec 27, 2023	253.16	256.68	251.96	254.21
6173	NASDAQ	SBAC	Tue, Dec 26, 2023	250.85	253.62	250.00	252.59
6172	NASDAQ	SBAC	Fri, Dec 22, 2023	252.89	254.57	249.19	251.43
6171	NASDAQ	SBAC	Thu, Dec 21, 2023	248.57	251.95	247.93	251.81
6170	NASDAQ	SBAC	Wed, Dec 20, 2023	250.39	252.11	246.22	246.30
6169	NASDAQ	SBAC	Tue, Dec 19, 2023	248.41	249.99	246.42	248.78
6168	NASDAQ	SBAC	Mon, Dec 18, 2023	248.70	250.33	246.38	246.53
6167	NASDAQ	SBAC	Fri, Dec 15, 2023	251.31	251.40	246.07	248.49
6166	NASDAQ	SBAC	Thu, Dec 14, 2023	254.61	258.76	249.14	250.83
6165	NASDAQ	SBAC	Wed, Dec 13, 2023	239.70	251.75	238.35	248.06
6164	NASDAQ	SBAC	Tue, Dec 12, 2023	242.71	242.92	238.52	239.57
6163	NASDAQ	SBAC	Mon, Dec 11, 2023	245.20	245.95	241.52	242.36
6162	NASDAQ	SBAC	Fri, Dec 8, 2023	249.12	251.08	240.11	244.18
6161	NASDAQ	SBAC	Thu, Dec 7, 2023	250.54	254.09	250.17	251.12
6160	NASDAQ	SBAC	Wed, Dec 6, 2023	252.88	256.40	251.12	251.49
6159	NASDAQ	SBAC	Tue, Dec 5, 2023	249.14	251.18	247.75	250.39
6158	NASDAQ	SBAC	Mon, Dec 4, 2023	248.11	250.00	245.82	248.90
6157	NASDAQ	SBAC	Fri, Dec 1, 2023	246.60	251.20	244.71	250.57
6156	NASDAQ	SBAC	Thu, Nov 30, 2023	242.90	249.13	242.90	246.96
6155	NASDAQ	SBAC	Wed, Nov 29, 2023	243.72	247.24	243.72	245.20
6154	NASDAQ	SBAC	Tue, Nov 28, 2023	237.76	242.78	236.78	242.17
6153	NASDAQ	SBAC	Mon, Nov 27, 2023	236.95	239.73	235.84	237.48
6152	NASDAQ	SBAC	Fri, Nov 24, 2023	232.25	235.70	230.36	235.09
6151	NASDAQ	SBAC	Wed, Nov 22, 2023	236.54	236.54	233.12	233.21
6150	NASDAQ	SBAC	Tue, Nov 21, 2023	234.77	236.69	233.00	233.56
6149	NASDAQ	SBAC	Mon, Nov 20, 2023	232.19	236.01	229.68	235.17
6148	NASDAQ	SBAC	Fri, Nov 17, 2023	238.14	238.14	233.41	233.71
6147	NASDAQ	SBAC	Thu, Nov 16, 2023	234.72	237.38	233.00	236.01
6146	NASDAQ	SBAC	Wed, Nov 15, 2023	229.74	235.82	229.74	233.85
6145	NASDAQ	SBAC	Tue, Nov 14, 2023	227.40	235.85	226.66	233.65
6144	NASDAQ	SBAC	Mon, Nov 13, 2023	217.02	219.97	215.47	218.92
6143	NASDAQ	SBAC	Fri, Nov 10, 2023	219.37	220.23	215.70	218.99
6142	NASDAQ	SBAC	Thu, Nov 9, 2023	220.61	223.49	217.78	218.40
6141	NASDAQ	SBAC	Wed, Nov 8, 2023	220.24	221.07	218.71	220.03
6140	NASDAQ	SBAC	Tue, Nov 7, 2023	221.17	222.26	218.33	219.69
6139	NASDAQ	SBAC	Mon, Nov 6, 2023	224.92	225.87	220.39	220.84
6138	NASDAQ	SBAC	Fri, Nov 3, 2023	223.27	234.65	222.92	227.09
6137	NASDAQ	SBAC	Thu, Nov 2, 2023	211.67	220.24	207.68	217.40
6136	NASDAQ	SBAC	Wed, Nov 1, 2023	209.07	209.75	205.89	207.66
6135	NASDAQ	SBAC	Tue, Oct 31, 2023	206.03	209.70	204.81	208.63
6134	NASDAQ	SBAC	Mon, Oct 30, 2023	205.78	207.14	201.14	204.91
6133	NASDAQ	SBAC	Fri, Oct 27, 2023	205.60	205.60	201.89	204.01
6132	NASDAQ	SBAC	Thu, Oct 26, 2023	197.47	207.77	197.42	206.32
6131	NASDAQ	SBAC	Wed, Oct 25, 2023	196.14	198.03	194.75	195.71
6130	NASDAQ	SBAC	Tue, Oct 24, 2023	195.00	198.18	194.18	197.08
6129	NASDAQ	SBAC	Mon, Oct 23, 2023	189.91	196.87	189.01	193.20
6128	NASDAQ	SBAC	Fri, Oct 20, 2023	190.48	193.62	189.10	191.88
6127	NASDAQ	SBAC	Thu, Oct 19, 2023	192.31	193.76	188.11	189.44
6126	NASDAQ	SBAC	Wed, Oct 18, 2023	199.60	200.52	194.72	194.76
6125	NASDAQ	SBAC	Tue, Oct 17, 2023	199.87	202.33	198.51	200.41
6124	NASDAQ	SBAC	Mon, Oct 16, 2023	202.84	204.66	199.15	202.90
6123	NASDAQ	SBAC	Fri, Oct 13, 2023	200.88	203.51	200.11	201.57
6122	NASDAQ	SBAC	Thu, Oct 12, 2023	199.85	201.45	197.36	199.93
6121	NASDAQ	SBAC	Wed, Oct 11, 2023	196.09	202.34	195.12	201.60
6120	NASDAQ	SBAC	Tue, Oct 10, 2023	195.30	196.00	193.17	195.01
6119	NASDAQ	SBAC	Mon, Oct 9, 2023	191.19	194.95	190.82	194.82
6118	NASDAQ	SBAC	Fri, Oct 6, 2023	188.60	192.75	185.23	191.93
6117	NASDAQ	SBAC	Thu, Oct 5, 2023	190.12	191.59	187.32	191.28
6116	NASDAQ	SBAC	Wed, Oct 4, 2023	190.80	193.17	187.20	190.80
6115	NASDAQ	SBAC	Tue, Oct 3, 2023	197.25	197.25	189.63	189.98
6114	NASDAQ	SBAC	Mon, Oct 2, 2023	198.85	200.87	196.82	198.24
6113	NASDAQ	SBAC	Fri, Sep 29, 2023	202.51	202.88	199.13	200.17
6112	NASDAQ	SBAC	Thu, Sep 28, 2023	196.09	199.61	195.98	198.46
6111	NASDAQ	SBAC	Wed, Sep 27, 2023	199.74	200.76	192.88	196.06
6110	NASDAQ	SBAC	Tue, Sep 26, 2023	198.53	200.44	198.01	200.10
6109	NASDAQ	SBAC	Mon, Sep 25, 2023	200.37	201.57	199.18	201.33
6108	NASDAQ	SBAC	Fri, Sep 22, 2023	204.69	205.80	200.87	201.11
6107	NASDAQ	SBAC	Thu, Sep 21, 2023	212.76	213.01	204.53	204.68
6106	NASDAQ	SBAC	Wed, Sep 20, 2023	216.27	217.30	214.31	214.97
6105	NASDAQ	SBAC	Tue, Sep 19, 2023	214.41	215.50	212.56	213.48
6104	NASDAQ	SBAC	Mon, Sep 18, 2023	218.28	218.88	214.86	215.10
6103	NASDAQ	SBAC	Fri, Sep 15, 2023	219.44	219.89	216.69	218.15
6102	NASDAQ	SBAC	Thu, Sep 14, 2023	214.05	219.14	213.33	218.82
6101	NASDAQ	SBAC	Wed, Sep 13, 2023	212.85	214.12	211.07	212.33
6100	NASDAQ	SBAC	Tue, Sep 12, 2023	214.59	214.73	210.93	214.36
6099	NASDAQ	SBAC	Mon, Sep 11, 2023	215.20	215.20	215.20	215.20
6098	NASDAQ	SBAC	Fri, Sep 8, 2023	221.96	221.98	216.19	216.92
6097	NASDAQ	SBAC	Thu, Sep 7, 2023	217.13	222.61	216.99	221.24
6096	NASDAQ	SBAC	Wed, Sep 6, 2023	221.15	221.15	215.49	217.99
6095	NASDAQ	SBAC	Tue, Sep 5, 2023	221.13	224.52	220.44	221.84
6094	NASDAQ	SBAC	Fri, Sep 1, 2023	225.75	226.35	220.54	221.69
6093	NASDAQ	SBAC	Thu, Aug 31, 2023	228.52	229.17	223.66	224.53
6092	NASDAQ	SBAC	Wed, Aug 30, 2023	227.52	230.03	226.45	227.12
6091	NASDAQ	SBAC	Tue, Aug 29, 2023	222.64	227.84	221.94	227.54
6090	NASDAQ	SBAC	Mon, Aug 28, 2023	222.77	224.66	222.26	222.62
6089	NASDAQ	SBAC	Fri, Aug 25, 2023	219.48	223.54	219.22	222.33
6088	NASDAQ	SBAC	Thu, Aug 24, 2023	220.97	222.31	218.58	219.74
6087	NASDAQ	SBAC	Wed, Aug 23, 2023	218.46	221.01	217.46	220.27
6086	NASDAQ	SBAC	Tue, Aug 22, 2023	218.24	220.07	216.10	218.11
6085	NASDAQ	SBAC	Mon, Aug 21, 2023	221.80	221.80	215.53	218.22
6084	NASDAQ	SBAC	Fri, Aug 18, 2023	219.72	222.95	219.25	222.51
6083	NASDAQ	SBAC	Thu, Aug 17, 2023	220.63	222.99	220.11	220.94
6082	NASDAQ	SBAC	Wed, Aug 16, 2023	230.07	231.05	219.87	220.48
6081	NASDAQ	SBAC	Tue, Aug 15, 2023	229.10	231.95	227.87	229.93
6080	NASDAQ	SBAC	Mon, Aug 14, 2023	229.75	231.19	228.48	231.02
6079	NASDAQ	SBAC	Fri, Aug 11, 2023	227.49	231.68	227.41	230.06
6078	NASDAQ	SBAC	Thu, Aug 10, 2023	224.96	232.63	224.66	228.32
6077	NASDAQ	SBAC	Wed, Aug 9, 2023	222.60	228.07	221.03	227.71
6076	NASDAQ	SBAC	Tue, Aug 8, 2023	219.18	223.37	218.93	223.04
6075	NASDAQ	SBAC	Mon, Aug 7, 2023	223.24	223.94	218.91	220.11
6074	NASDAQ	SBAC	Fri, Aug 4, 2023	222.84	229.46	221.81	222.88
6073	NASDAQ	SBAC	Thu, Aug 3, 2023	228.18	228.18	220.00	222.57
6072	NASDAQ	SBAC	Wed, Aug 2, 2023	225.50	229.05	223.02	228.56
6071	NASDAQ	SBAC	Tue, Aug 1, 2023	225.85	231.81	224.60	228.10
6070	NASDAQ	SBAC	Mon, Jul 31, 2023	219.05	221.57	217.79	218.95
6069	NASDAQ	SBAC	Fri, Jul 28, 2023	226.06	226.06	218.49	218.88
6068	NASDAQ	SBAC	Thu, Jul 27, 2023	228.20	230.06	221.70	222.40
6067	NASDAQ	SBAC	Wed, Jul 26, 2023	220.00	228.52	220.00	226.40
6066	NASDAQ	SBAC	Tue, Jul 25, 2023	227.15	229.03	220.10	220.24
6065	NASDAQ	SBAC	Mon, Jul 24, 2023	227.80	228.40	225.21	227.61
6064	NASDAQ	SBAC	Fri, Jul 21, 2023	224.04	228.03	222.48	226.64
6063	NASDAQ	SBAC	Thu, Jul 20, 2023	224.63	225.15	214.51	222.86
6062	NASDAQ	SBAC	Wed, Jul 19, 2023	234.13	239.51	233.20	234.27
6061	NASDAQ	SBAC	Tue, Jul 18, 2023	226.02	231.33	224.48	228.07
6060	NASDAQ	SBAC	Mon, Jul 17, 2023	240.97	242.66	225.50	226.15
6059	NASDAQ	SBAC	Fri, Jul 14, 2023	241.92	244.67	241.10	243.77
6058	NASDAQ	SBAC	Thu, Jul 13, 2023	242.76	244.18	239.58	243.85
6057	NASDAQ	SBAC	Wed, Jul 12, 2023	244.66	245.74	242.04	243.28
6056	NASDAQ	SBAC	Tue, Jul 11, 2023	239.51	242.05	237.96	241.82
6055	NASDAQ	SBAC	Mon, Jul 10, 2023	238.43	241.59	236.18	237.83
6054	NASDAQ	SBAC	Fri, Jul 7, 2023	237.36	241.45	234.79	240.85
6053	NASDAQ	SBAC	Thu, Jul 6, 2023	238.60	241.16	235.72	238.98
6052	NASDAQ	SBAC	Wed, Jul 5, 2023	234.38	241.54	233.50	240.97
6051	NASDAQ	SBAC	Mon, Jul 3, 2023	231.76	236.00	230.90	234.03
6050	NASDAQ	SBAC	Fri, Jun 30, 2023	234.93	235.63	228.29	231.76
6049	NASDAQ	SBAC	Thu, Jun 29, 2023	226.18	229.79	223.98	229.68
6048	NASDAQ	SBAC	Wed, Jun 28, 2023	226.01	228.50	224.16	227.37
6047	NASDAQ	SBAC	Tue, Jun 27, 2023	225.03	226.64	223.58	225.50
6046	NASDAQ	SBAC	Mon, Jun 26, 2023	222.61	226.04	219.87	224.33
6045	NASDAQ	SBAC	Fri, Jun 23, 2023	222.75	226.99	222.05	223.08
6044	NASDAQ	SBAC	Thu, Jun 22, 2023	220.81	223.33	215.11	222.58
6043	NASDAQ	SBAC	Wed, Jun 21, 2023	222.80	223.43	219.05	221.19
6042	NASDAQ	SBAC	Tue, Jun 20, 2023	229.85	230.88	223.63	224.60
6041	NASDAQ	SBAC	Fri, Jun 16, 2023	235.37	237.81	229.72	230.57
6040	NASDAQ	SBAC	Thu, Jun 15, 2023	228.81	235.02	227.27	233.95
6039	NASDAQ	SBAC	Wed, Jun 14, 2023	230.00	232.11	227.12	229.82
6038	NASDAQ	SBAC	Tue, Jun 13, 2023	227.22	229.73	224.00	229.53
6037	NASDAQ	SBAC	Mon, Jun 12, 2023	224.47	226.75	222.84	226.47
6036	NASDAQ	SBAC	Fri, Jun 9, 2023	229.61	229.98	220.65	224.12
6035	NASDAQ	SBAC	Thu, Jun 8, 2023	226.47	229.34	225.00	228.98
6034	NASDAQ	SBAC	Wed, Jun 7, 2023	225.23	228.95	222.54	227.72
6033	NASDAQ	SBAC	Tue, Jun 6, 2023	225.20	225.20	220.82	223.89
6032	NASDAQ	SBAC	Mon, Jun 5, 2023	226.00	228.04	223.22	224.27
6031	NASDAQ	SBAC	Fri, Jun 2, 2023	220.96	229.98	220.69	225.65
6030	NASDAQ	SBAC	Thu, Jun 1, 2023	223.32	223.90	219.87	220.69
6029	NASDAQ	SBAC	Wed, May 31, 2023	221.74	222.60	218.61	221.78
6028	NASDAQ	SBAC	Tue, May 30, 2023	224.79	227.72	220.51	221.84
6027	NASDAQ	SBAC	Fri, May 26, 2023	222.81	225.11	221.18	223.80
6026	NASDAQ	SBAC	Thu, May 25, 2023	223.41	223.59	219.84	221.70
6025	NASDAQ	SBAC	Wed, May 24, 2023	229.35	229.85	223.91	224.24
6024	NASDAQ	SBAC	Tue, May 23, 2023	235.31	237.09	230.09	230.43
6023	NASDAQ	SBAC	Mon, May 22, 2023	233.96	237.69	233.96	236.46
6022	NASDAQ	SBAC	Fri, May 19, 2023	235.89	237.19	232.97	233.38
6021	NASDAQ	SBAC	Thu, May 18, 2023	233.99	235.33	230.61	234.91
6020	NASDAQ	SBAC	Wed, May 17, 2023	232.94	236.54	230.07	234.61
6019	NASDAQ	SBAC	Tue, May 16, 2023	235.30	236.08	230.04	231.79
6018	NASDAQ	SBAC	Mon, May 15, 2023	236.78	238.35	230.92	235.28
6017	NASDAQ	SBAC	Fri, May 12, 2023	234.09	236.75	232.35	236.71
6016	NASDAQ	SBAC	Thu, May 11, 2023	235.05	235.63	230.17	233.05
6015	NASDAQ	SBAC	Wed, May 10, 2023	237.31	237.34	233.35	237.05
6014	NASDAQ	SBAC	Tue, May 9, 2023	231.34	236.49	229.48	234.12
6013	NASDAQ	SBAC	Mon, May 8, 2023	239.41	240.14	232.22	233.13
6012	NASDAQ	SBAC	Fri, May 5, 2023	238.30	241.92	236.51	239.59
6011	NASDAQ	SBAC	Thu, May 4, 2023	241.09	243.26	236.84	238.30
6010	NASDAQ	SBAC	Wed, May 3, 2023	248.21	248.44	240.35	240.92
6009	NASDAQ	SBAC	Tue, May 2, 2023	256.41	257.30	246.38	246.99
6008	NASDAQ	SBAC	Mon, May 1, 2023	258.26	263.08	258.26	261.04
6007	NASDAQ	SBAC	Fri, Apr 28, 2023	255.63	261.60	255.01	260.89
6006	NASDAQ	SBAC	Thu, Apr 27, 2023	251.36	257.08	251.10	256.85
6005	NASDAQ	SBAC	Wed, Apr 26, 2023	250.41	252.55	248.95	250.20
6004	NASDAQ	SBAC	Tue, Apr 25, 2023	254.43	255.86	251.08	251.62
6003	NASDAQ	SBAC	Mon, Apr 24, 2023	256.59	259.00	253.65	255.62
6002	NASDAQ	SBAC	Fri, Apr 21, 2023	259.57	260.59	254.57	256.88
6001	NASDAQ	SBAC	Thu, Apr 20, 2023	264.06	264.06	257.26	258.63
6000	NASDAQ	SBAC	Wed, Apr 19, 2023	260.46	266.77	260.46	265.32
5999	NASDAQ	SBAC	Tue, Apr 18, 2023	262.85	264.21	260.60	263.05
5998	NASDAQ	SBAC	Mon, Apr 17, 2023	259.39	264.80	259.39	263.18
5997	NASDAQ	SBAC	Fri, Apr 14, 2023	264.72	265.72	256.33	258.53
5996	NASDAQ	SBAC	Thu, Apr 13, 2023	262.60	267.42	261.51	265.35
5995	NASDAQ	SBAC	Wed, Apr 12, 2023	266.74	266.91	260.28	261.67
5994	NASDAQ	SBAC	Tue, Apr 11, 2023	261.99	265.29	260.46	264.00
5993	NASDAQ	SBAC	Mon, Apr 10, 2023	257.18	261.84	255.22	261.74
5992	NASDAQ	SBAC	Thu, Apr 6, 2023	258.60	259.95	256.31	259.68
5991	NASDAQ	SBAC	Wed, Apr 5, 2023	257.00	262.32	256.74	258.21
5990	NASDAQ	SBAC	Tue, Apr 4, 2023	255.15	257.57	254.03	256.74
5989	NASDAQ	SBAC	Mon, Apr 3, 2023	259.43	259.43	254.16	255.03
5988	NASDAQ	SBAC	Fri, Mar 31, 2023	258.21	261.70	257.54	261.07
5987	NASDAQ	SBAC	Thu, Mar 30, 2023	258.80	258.83	255.93	257.20
5986	NASDAQ	SBAC	Wed, Mar 29, 2023	254.34	256.25	252.11	254.17
5985	NASDAQ	SBAC	Tue, Mar 28, 2023	249.47	252.27	247.96	250.73
5984	NASDAQ	SBAC	Mon, Mar 27, 2023	256.19	257.74	250.70	251.20
5983	NASDAQ	SBAC	Fri, Mar 24, 2023	244.90	256.55	243.31	256.41
5982	NASDAQ	SBAC	Thu, Mar 23, 2023	245.91	249.96	243.70	246.90
5981	NASDAQ	SBAC	Wed, Mar 22, 2023	251.14	253.77	246.02	246.21
5980	NASDAQ	SBAC	Tue, Mar 21, 2023	256.97	258.87	249.75	254.84
5979	NASDAQ	SBAC	Mon, Mar 20, 2023	255.63	259.21	254.77	257.21
5978	NASDAQ	SBAC	Fri, Mar 17, 2023	260.00	262.92	255.77	255.98
5977	NASDAQ	SBAC	Thu, Mar 16, 2023	254.86	260.48	254.33	258.44
5976	NASDAQ	SBAC	Wed, Mar 15, 2023	245.06	258.14	245.06	256.35
5975	NASDAQ	SBAC	Tue, Mar 14, 2023	252.84	254.03	247.30	250.79
5974	NASDAQ	SBAC	Mon, Mar 13, 2023	241.07	253.05	239.22	249.05
5973	NASDAQ	SBAC	Fri, Mar 10, 2023	243.32	245.40	239.14	240.12
5972	NASDAQ	SBAC	Thu, Mar 9, 2023	250.08	253.01	242.46	243.77
5971	NASDAQ	SBAC	Wed, Mar 8, 2023	246.28	253.46	246.11	250.81
5970	NASDAQ	SBAC	Tue, Mar 7, 2023	256.06	256.27	245.86	246.07
5969	NASDAQ	SBAC	Mon, Mar 6, 2023	262.00	262.15	254.22	256.17
5968	NASDAQ	SBAC	Fri, Mar 3, 2023	256.60	261.35	256.60	260.35
5967	NASDAQ	SBAC	Thu, Mar 2, 2023	253.87	258.85	251.48	257.36
5966	NASDAQ	SBAC	Wed, Mar 1, 2023	256.92	259.09	253.41	254.91
5965	NASDAQ	SBAC	Tue, Feb 28, 2023	259.37	263.72	257.51	259.35
5964	NASDAQ	SBAC	Mon, Feb 27, 2023	262.51	264.78	256.92	259.90
5963	NASDAQ	SBAC	Fri, Feb 24, 2023	264.63	264.63	257.11	257.82
5962	NASDAQ	SBAC	Thu, Feb 23, 2023	261.59	266.83	256.80	265.53
5961	NASDAQ	SBAC	Wed, Feb 22, 2023	267.12	269.35	256.03	259.00
5960	NASDAQ	SBAC	Tue, Feb 21, 2023	279.07	279.07	271.71	272.79
5959	NASDAQ	SBAC	Fri, Feb 17, 2023	279.65	283.21	279.30	281.24
5958	NASDAQ	SBAC	Thu, Feb 16, 2023	283.77	287.95	282.53	283.59
5957	NASDAQ	SBAC	Wed, Feb 15, 2023	285.17	288.89	283.51	288.68
5956	NASDAQ	SBAC	Tue, Feb 14, 2023	290.07	291.49	284.87	287.22
5955	NASDAQ	SBAC	Mon, Feb 13, 2023	290.88	294.28	289.20	291.53
5954	NASDAQ	SBAC	Fri, Feb 10, 2023	288.17	290.69	285.75	289.49
5953	NASDAQ	SBAC	Thu, Feb 9, 2023	292.04	294.44	288.09	289.46
5952	NASDAQ	SBAC	Wed, Feb 8, 2023	292.72	293.97	290.64	292.77
5951	NASDAQ	SBAC	Tue, Feb 7, 2023	295.62	295.62	288.96	293.13
5950	NASDAQ	SBAC	Mon, Feb 6, 2023	293.53	296.49	289.50	295.77
5949	NASDAQ	SBAC	Fri, Feb 3, 2023	302.80	305.34	291.01	297.77
5948	NASDAQ	SBAC	Thu, Feb 2, 2023	305.10	309.52	297.61	308.09
5947	NASDAQ	SBAC	Wed, Feb 1, 2023	295.38	302.77	293.69	301.17
5946	NASDAQ	SBAC	Tue, Jan 31, 2023	291.95	297.73	289.69	297.53
5945	NASDAQ	SBAC	Mon, Jan 30, 2023	288.92	295.03	287.10	290.20
5944	NASDAQ	SBAC	Fri, Jan 27, 2023	289.19	291.97	286.89	289.03
5943	NASDAQ	SBAC	Thu, Jan 26, 2023	292.43	294.56	288.97	291.08
5942	NASDAQ	SBAC	Wed, Jan 25, 2023	289.14	292.38	286.16	291.65
5941	NASDAQ	SBAC	Tue, Jan 24, 2023	286.26	291.89	285.01	287.41
5940	NASDAQ	SBAC	Mon, Jan 23, 2023	294.13	295.29	285.27	286.27
5939	NASDAQ	SBAC	Fri, Jan 20, 2023	293.43	297.08	287.15	296.81
5938	NASDAQ	SBAC	Thu, Jan 19, 2023	291.75	297.50	289.70	294.45
5937	NASDAQ	SBAC	Wed, Jan 18, 2023	302.06	303.44	291.58	292.48
5936	NASDAQ	SBAC	Tue, Jan 17, 2023	302.55	306.44	301.01	302.82
5935	NASDAQ	SBAC	Fri, Jan 13, 2023	302.06	307.71	302.06	306.55
5934	NASDAQ	SBAC	Thu, Jan 12, 2023	304.42	312.34	300.63	306.44
5933	NASDAQ	SBAC	Wed, Jan 11, 2023	295.81	306.36	294.27	306.09
5932	NASDAQ	SBAC	Tue, Jan 10, 2023	291.30	294.29	287.34	293.83
5931	NASDAQ	SBAC	Mon, Jan 9, 2023	291.96	296.78	290.39	291.39
5930	NASDAQ	SBAC	Fri, Jan 6, 2023	283.25	293.78	278.04	291.45
5929	NASDAQ	SBAC	Thu, Jan 5, 2023	289.59	290.21	280.94	281.37
5928	NASDAQ	SBAC	Wed, Jan 4, 2023	284.47	296.59	284.47	292.63
5927	NASDAQ	SBAC	Tue, Jan 3, 2023	282.63	285.47	278.35	281.74
5926	NASDAQ	SBAC	Fri, Dec 30, 2022	281.70	284.84	277.47	280.31
5925	NASDAQ	SBAC	Thu, Dec 29, 2022	280.53	285.63	280.53	284.89
5924	NASDAQ	SBAC	Wed, Dec 28, 2022	283.76	285.96	278.46	278.70
5923	NASDAQ	SBAC	Tue, Dec 27, 2022	282.65	283.43	278.99	282.50
5922	NASDAQ	SBAC	Fri, Dec 23, 2022	278.34	283.15	278.07	282.51
5921	NASDAQ	SBAC	Thu, Dec 22, 2022	276.34	281.70	275.43	280.09
5920	NASDAQ	SBAC	Wed, Dec 21, 2022	278.52	286.50	277.39	280.68
5919	NASDAQ	SBAC	Tue, Dec 20, 2022	273.83	280.35	272.66	278.36
5918	NASDAQ	SBAC	Mon, Dec 19, 2022	279.46	282.42	274.59	277.46
5917	NASDAQ	SBAC	Fri, Dec 16, 2022	285.57	285.57	274.77	280.29
5916	NASDAQ	SBAC	Thu, Dec 15, 2022	289.63	294.77	288.25	288.65
5915	NASDAQ	SBAC	Wed, Dec 14, 2022	300.66	303.47	293.45	294.39
5914	NASDAQ	SBAC	Tue, Dec 13, 2022	301.38	309.41	299.75	301.48
5913	NASDAQ	SBAC	Mon, Dec 12, 2022	289.64	290.70	286.73	290.53
5912	NASDAQ	SBAC	Fri, Dec 9, 2022	288.02	293.21	287.28	288.19
5911	NASDAQ	SBAC	Thu, Dec 8, 2022	288.39	291.30	287.06	289.27
5910	NASDAQ	SBAC	Wed, Dec 7, 2022	289.45	295.53	285.59	287.70
5909	NASDAQ	SBAC	Tue, Dec 6, 2022	291.73	295.14	286.68	288.68
5908	NASDAQ	SBAC	Mon, Dec 5, 2022	293.58	297.23	289.64	293.52
5907	NASDAQ	SBAC	Fri, Dec 2, 2022	298.30	299.71	291.49	295.25
5906	NASDAQ	SBAC	Thu, Dec 1, 2022	302.25	307.43	299.11	301.21
5905	NASDAQ	SBAC	Wed, Nov 30, 2022	293.20	300.10	290.62	299.30
5904	NASDAQ	SBAC	Tue, Nov 29, 2022	292.80	298.87	291.14	294.55
5903	NASDAQ	SBAC	Mon, Nov 28, 2022	295.96	297.35	290.77	293.26
5902	NASDAQ	SBAC	Fri, Nov 25, 2022	297.74	299.25	295.12	296.54
5901	NASDAQ	SBAC	Wed, Nov 23, 2022	293.86	298.84	293.67	297.61
5900	NASDAQ	SBAC	Tue, Nov 22, 2022	295.50	296.16	289.95	294.06
5899	NASDAQ	SBAC	Mon, Nov 21, 2022	289.67	296.28	288.85	295.62
5898	NASDAQ	SBAC	Fri, Nov 18, 2022	291.43	292.83	285.92	290.68
5897	NASDAQ	SBAC	Thu, Nov 17, 2022	290.52	295.94	285.42	287.86
5896	NASDAQ	SBAC	Wed, Nov 16, 2022	295.59	298.71	294.53	296.02
5895	NASDAQ	SBAC	Tue, Nov 15, 2022	293.20	296.32	290.99	295.18
5894	NASDAQ	SBAC	Mon, Nov 14, 2022	299.27	299.27	289.22	289.41
5893	NASDAQ	SBAC	Fri, Nov 11, 2022	296.87	301.85	296.65	297.98
5892	NASDAQ	SBAC	Thu, Nov 10, 2022	290.01	297.18	287.47	296.87
5891	NASDAQ	SBAC	Wed, Nov 9, 2022	278.47	281.79	274.32	274.73
5890	NASDAQ	SBAC	Tue, Nov 8, 2022	277.14	283.05	273.29	278.76
5889	NASDAQ	SBAC	Mon, Nov 7, 2022	274.60	279.86	273.45	277.14
5888	NASDAQ	SBAC	Fri, Nov 4, 2022	271.62	272.57	266.59	272.31
5887	NASDAQ	SBAC	Thu, Nov 3, 2022	265.93	272.86	263.09	270.30
5886	NASDAQ	SBAC	Wed, Nov 2, 2022	273.33	278.55	267.03	268.35
5885	NASDAQ	SBAC	Tue, Nov 1, 2022	278.87	285.04	273.29	275.76
5884	NASDAQ	SBAC	Mon, Oct 31, 2022	266.14	272.24	265.06	269.90
5883	NASDAQ	SBAC	Fri, Oct 28, 2022	258.00	271.42	257.32	270.01
5882	NASDAQ	SBAC	Thu, Oct 27, 2022	261.52	265.36	258.10	260.24
5881	NASDAQ	SBAC	Wed, Oct 26, 2022	256.62	261.37	254.71	258.78
5880	NASDAQ	SBAC	Tue, Oct 25, 2022	247.92	257.13	247.92	256.60
5879	NASDAQ	SBAC	Mon, Oct 24, 2022	249.41	254.05	245.09	247.34
5878	NASDAQ	SBAC	Fri, Oct 21, 2022	249.61	249.61	240.60	248.20
5877	NASDAQ	SBAC	Thu, Oct 20, 2022	251.03	252.46	244.10	247.96
5876	NASDAQ	SBAC	Wed, Oct 19, 2022	252.63	257.21	250.89	252.49
5875	NASDAQ	SBAC	Tue, Oct 18, 2022	257.48	260.32	255.17	258.26
5874	NASDAQ	SBAC	Mon, Oct 17, 2022	242.27	256.40	242.27	253.14
5873	NASDAQ	SBAC	Fri, Oct 14, 2022	254.53	254.77	240.93	242.10
5872	NASDAQ	SBAC	Thu, Oct 13, 2022	236.99	251.34	236.20	249.75
5871	NASDAQ	SBAC	Wed, Oct 12, 2022	252.68	252.73	242.64	244.58
5870	NASDAQ	SBAC	Tue, Oct 11, 2022	255.12	261.09	250.65	255.23
5869	NASDAQ	SBAC	Mon, Oct 10, 2022	263.56	265.26	255.96	256.45
5868	NASDAQ	SBAC	Fri, Oct 7, 2022	265.17	267.63	260.99	262.40
5867	NASDAQ	SBAC	Thu, Oct 6, 2022	282.92	284.33	266.96	268.02
5866	NASDAQ	SBAC	Wed, Oct 5, 2022	289.66	289.88	279.49	283.12
5865	NASDAQ	SBAC	Tue, Oct 4, 2022	290.84	297.32	290.38	293.42
5864	NASDAQ	SBAC	Mon, Oct 3, 2022	287.05	292.35	282.47	288.93
5863	NASDAQ	SBAC	Fri, Sep 30, 2022	285.46	288.56	281.13	284.65
5862	NASDAQ	SBAC	Thu, Sep 29, 2022	289.24	289.24	280.92	282.27
5861	NASDAQ	SBAC	Wed, Sep 28, 2022	286.69	292.33	285.58	291.51
5860	NASDAQ	SBAC	Tue, Sep 27, 2022	287.64	292.41	283.43	284.21
5859	NASDAQ	SBAC	Mon, Sep 26, 2022	294.24	294.24	281.92	286.48
5858	NASDAQ	SBAC	Fri, Sep 23, 2022	294.29	295.69	291.78	294.77
5857	NASDAQ	SBAC	Thu, Sep 22, 2022	298.05	299.56	294.58	295.29
5856	NASDAQ	SBAC	Wed, Sep 21, 2022	304.23	309.68	300.26	300.26
5855	NASDAQ	SBAC	Tue, Sep 20, 2022	310.59	310.59	301.49	302.43
5854	NASDAQ	SBAC	Mon, Sep 19, 2022	311.48	311.92	305.23	311.62
5853	NASDAQ	SBAC	Fri, Sep 16, 2022	311.28	312.97	305.99	311.75
5852	NASDAQ	SBAC	Thu, Sep 15, 2022	315.54	316.69	306.19	307.50
5851	NASDAQ	SBAC	Wed, Sep 14, 2022	315.27	319.46	313.68	316.22
5850	NASDAQ	SBAC	Tue, Sep 13, 2022	327.35	327.97	316.81	317.53
5849	NASDAQ	SBAC	Mon, Sep 12, 2022	332.02	334.52	329.49	333.38
5848	NASDAQ	SBAC	Fri, Sep 9, 2022	329.94	332.56	327.93	330.77
5847	NASDAQ	SBAC	Thu, Sep 8, 2022	325.24	329.71	323.87	329.21
5846	NASDAQ	SBAC	Wed, Sep 7, 2022	320.59	328.46	319.17	327.16
5845	NASDAQ	SBAC	Tue, Sep 6, 2022	318.14	322.21	316.04	319.57
5844	NASDAQ	SBAC	Fri, Sep 2, 2022	329.64	329.99	317.50	318.21
5843	NASDAQ	SBAC	Thu, Sep 1, 2022	324.24	326.72	320.81	326.40
5842	NASDAQ	SBAC	Wed, Aug 31, 2022	325.84	329.10	323.46	325.25
5841	NASDAQ	SBAC	Tue, Aug 30, 2022	331.08	334.30	323.55	324.62
5840	NASDAQ	SBAC	Mon, Aug 29, 2022	329.31	335.55	326.12	331.42
5839	NASDAQ	SBAC	Fri, Aug 26, 2022	337.67	338.48	329.90	330.28
5838	NASDAQ	SBAC	Thu, Aug 25, 2022	334.15	339.17	330.75	338.95
5837	NASDAQ	SBAC	Wed, Aug 24, 2022	332.28	337.18	332.04	332.97
5836	NASDAQ	SBAC	Tue, Aug 23, 2022	339.06	340.00	330.53	333.75
5835	NASDAQ	SBAC	Mon, Aug 22, 2022	344.28	345.07	337.61	338.98
5834	NASDAQ	SBAC	Fri, Aug 19, 2022	345.78	347.71	343.01	344.49
5833	NASDAQ	SBAC	Thu, Aug 18, 2022	347.35	348.76	341.74	344.37
5832	NASDAQ	SBAC	Wed, Aug 17, 2022	344.54	350.54	344.54	346.77
5831	NASDAQ	SBAC	Tue, Aug 16, 2022	352.11	352.49	346.71	348.03
5830	NASDAQ	SBAC	Mon, Aug 15, 2022	349.53	356.59	347.93	355.13
5829	NASDAQ	SBAC	Fri, Aug 12, 2022	344.63	350.38	342.81	350.04
5828	NASDAQ	SBAC	Thu, Aug 11, 2022	349.92	349.92	342.26	343.49
5827	NASDAQ	SBAC	Wed, Aug 10, 2022	351.00	351.35	345.81	350.36
5826	NASDAQ	SBAC	Tue, Aug 9, 2022	344.73	348.03	343.13	345.57
5825	NASDAQ	SBAC	Mon, Aug 8, 2022	347.72	350.58	341.70	344.98
5824	NASDAQ	SBAC	Fri, Aug 5, 2022	342.90	345.44	341.06	345.40
5823	NASDAQ	SBAC	Thu, Aug 4, 2022	342.57	347.14	340.39	346.28
5822	NASDAQ	SBAC	Wed, Aug 3, 2022	338.63	344.76	338.60	343.87
5821	NASDAQ	SBAC	Tue, Aug 2, 2022	345.00	345.14	335.80	338.17
5820	NASDAQ	SBAC	Mon, Aug 1, 2022	333.74	336.08	329.64	332.85
5819	NASDAQ	SBAC	Fri, Jul 29, 2022	332.27	337.57	331.22	335.79
5818	NASDAQ	SBAC	Thu, Jul 28, 2022	322.32	335.58	322.32	334.67
5817	NASDAQ	SBAC	Wed, Jul 27, 2022	324.51	326.20	316.70	320.46
5816	NASDAQ	SBAC	Tue, Jul 26, 2022	321.32	325.52	319.73	323.86
5815	NASDAQ	SBAC	Mon, Jul 25, 2022	320.96	323.19	317.68	320.44
5814	NASDAQ	SBAC	Fri, Jul 22, 2022	322.97	325.75	317.12	320.81
5813	NASDAQ	SBAC	Thu, Jul 21, 2022	314.42	321.80	313.04	320.54
5812	NASDAQ	SBAC	Wed, Jul 20, 2022	322.27	325.15	314.52	314.86
5811	NASDAQ	SBAC	Tue, Jul 19, 2022	317.37	323.69	314.58	322.77
5810	NASDAQ	SBAC	Mon, Jul 18, 2022	320.63	321.83	312.50	313.51
5809	NASDAQ	SBAC	Fri, Jul 15, 2022	323.50	325.33	319.42	320.75
5808	NASDAQ	SBAC	Thu, Jul 14, 2022	313.92	319.31	313.92	318.01
5807	NASDAQ	SBAC	Wed, Jul 13, 2022	314.51	322.92	313.54	320.06
5806	NASDAQ	SBAC	Tue, Jul 12, 2022	322.54	324.08	316.48	318.43
5805	NASDAQ	SBAC	Mon, Jul 11, 2022	323.88	326.98	319.40	324.31
5804	NASDAQ	SBAC	Fri, Jul 8, 2022	325.85	327.42	322.52	324.21
5803	NASDAQ	SBAC	Thu, Jul 7, 2022	329.00	331.14	325.61	326.33
5802	NASDAQ	SBAC	Wed, Jul 6, 2022	327.02	330.07	324.93	327.13
5801	NASDAQ	SBAC	Tue, Jul 5, 2022	328.59	328.92	318.07	324.71
5800	NASDAQ	SBAC	Fri, Jul 1, 2022	318.91	331.58	317.30	330.46
5799	NASDAQ	SBAC	Thu, Jun 30, 2022	316.66	321.76	315.68	320.05
5798	NASDAQ	SBAC	Wed, Jun 29, 2022	310.47	318.21	304.94	317.23
5797	NASDAQ	SBAC	Tue, Jun 28, 2022	325.04	326.33	313.90	315.01
5796	NASDAQ	SBAC	Mon, Jun 27, 2022	329.32	330.11	323.65	324.42
5795	NASDAQ	SBAC	Fri, Jun 24, 2022	327.67	329.13	320.69	327.73
5794	NASDAQ	SBAC	Thu, Jun 23, 2022	314.39	327.85	311.95	325.84
5793	NASDAQ	SBAC	Wed, Jun 22, 2022	300.78	317.77	300.63	311.74
5792	NASDAQ	SBAC	Tue, Jun 21, 2022	295.00	303.94	294.00	303.24
5791	NASDAQ	SBAC	Fri, Jun 17, 2022	288.31	294.71	286.68	292.04
5790	NASDAQ	SBAC	Thu, Jun 16, 2022	298.12	298.12	289.30	290.87
5789	NASDAQ	SBAC	Wed, Jun 15, 2022	299.94	306.13	295.74	301.39
5788	NASDAQ	SBAC	Tue, Jun 14, 2022	311.64	311.64	294.56	297.06
5787	NASDAQ	SBAC	Mon, Jun 13, 2022	320.53	321.10	307.15	308.70
5786	NASDAQ	SBAC	Fri, Jun 10, 2022	332.63	332.63	321.76	325.53
5785	NASDAQ	SBAC	Thu, Jun 9, 2022	338.17	344.16	332.86	333.65
5784	NASDAQ	SBAC	Wed, Jun 8, 2022	337.29	345.74	335.99	337.84
5783	NASDAQ	SBAC	Tue, Jun 7, 2022	333.26	338.16	326.50	337.84
5782	NASDAQ	SBAC	Mon, Jun 6, 2022	331.23	335.59	327.24	333.67
5781	NASDAQ	SBAC	Fri, Jun 3, 2022	333.99	333.99	328.81	329.56
5780	NASDAQ	SBAC	Thu, Jun 2, 2022	322.35	336.09	315.23	335.97
5779	NASDAQ	SBAC	Wed, Jun 1, 2022	335.40	337.25	329.51	331.08
5778	NASDAQ	SBAC	Tue, May 31, 2022	341.77	344.09	334.64	336.61
5777	NASDAQ	SBAC	Fri, May 27, 2022	340.67	347.56	338.41	347.56
5776	NASDAQ	SBAC	Thu, May 26, 2022	347.65	349.85	335.17	338.45
5775	NASDAQ	SBAC	Wed, May 25, 2022	346.47	347.85	340.68	346.36
5774	NASDAQ	SBAC	Tue, May 24, 2022	334.10	348.29	333.04	347.07
5773	NASDAQ	SBAC	Mon, May 23, 2022	328.15	335.38	326.82	334.10
5772	NASDAQ	SBAC	Fri, May 20, 2022	322.71	327.17	319.72	326.62
5771	NASDAQ	SBAC	Thu, May 19, 2022	313.14	322.59	312.47	319.11
5770	NASDAQ	SBAC	Wed, May 18, 2022	323.03	324.28	312.79	314.09
5769	NASDAQ	SBAC	Tue, May 17, 2022	330.75	330.75	321.29	325.37
5768	NASDAQ	SBAC	Mon, May 16, 2022	330.69	333.53	326.96	328.43
5767	NASDAQ	SBAC	Fri, May 13, 2022	326.02	334.34	324.60	334.17
5766	NASDAQ	SBAC	Thu, May 12, 2022	317.90	323.85	314.43	323.40
5765	NASDAQ	SBAC	Wed, May 11, 2022	318.14	321.70	313.93	315.05
5764	NASDAQ	SBAC	Tue, May 10, 2022	327.14	327.14	310.88	315.34
5763	NASDAQ	SBAC	Mon, May 9, 2022	341.25	344.22	321.95	323.10
5762	NASDAQ	SBAC	Fri, May 6, 2022	342.50	345.18	337.62	342.09
5761	NASDAQ	SBAC	Thu, May 5, 2022	351.02	354.09	339.26	342.37
5760	NASDAQ	SBAC	Wed, May 4, 2022	350.96	352.07	341.92	351.74
5759	NASDAQ	SBAC	Tue, May 3, 2022	340.66	352.46	336.89	348.90
5758	NASDAQ	SBAC	Mon, May 2, 2022	348.00	352.19	333.70	337.88
5757	NASDAQ	SBAC	Fri, Apr 29, 2022	358.05	358.05	346.45	347.11
5756	NASDAQ	SBAC	Thu, Apr 28, 2022	349.80	359.56	345.01	359.24
5755	NASDAQ	SBAC	Wed, Apr 27, 2022	351.33	358.31	348.22	348.87
5754	NASDAQ	SBAC	Tue, Apr 26, 2022	379.99	379.99	349.95	351.20
5753	NASDAQ	SBAC	Mon, Apr 25, 2022	367.65	368.77	355.01	359.94
5752	NASDAQ	SBAC	Fri, Apr 22, 2022	370.31	370.31	364.17	366.36
5751	NASDAQ	SBAC	Thu, Apr 21, 2022	370.81	377.10	368.78	370.16
5750	NASDAQ	SBAC	Wed, Apr 20, 2022	361.27	373.21	360.95	372.07
5749	NASDAQ	SBAC	Tue, Apr 19, 2022	356.52	364.18	354.67	360.91
5748	NASDAQ	SBAC	Mon, Apr 18, 2022	357.00	360.41	353.86	355.96
5747	NASDAQ	SBAC	Thu, Apr 14, 2022	355.66	357.80	353.14	355.38
5746	NASDAQ	SBAC	Wed, Apr 13, 2022	355.70	356.51	349.28	354.61
5745	NASDAQ	SBAC	Tue, Apr 12, 2022	361.85	362.63	352.95	354.48
5744	NASDAQ	SBAC	Mon, Apr 11, 2022	367.07	374.00	360.78	361.30
5743	NASDAQ	SBAC	Fri, Apr 8, 2022	368.83	375.95	366.97	372.72
5742	NASDAQ	SBAC	Thu, Apr 7, 2022	369.97	371.97	366.62	369.29
5741	NASDAQ	SBAC	Wed, Apr 6, 2022	359.27	373.47	358.33	370.09
5740	NASDAQ	SBAC	Tue, Apr 5, 2022	354.90	363.86	354.33	360.57
5739	NASDAQ	SBAC	Mon, Apr 4, 2022	349.93	356.39	349.87	355.08
5738	NASDAQ	SBAC	Fri, Apr 1, 2022	345.46	351.14	343.41	350.60
5737	NASDAQ	SBAC	Thu, Mar 31, 2022	343.86	348.35	342.92	344.10
5736	NASDAQ	SBAC	Wed, Mar 30, 2022	340.34	343.00	337.64	342.98
5735	NASDAQ	SBAC	Tue, Mar 29, 2022	334.72	341.05	333.46	340.76
5734	NASDAQ	SBAC	Mon, Mar 28, 2022	330.45	334.21	328.39	333.89
5733	NASDAQ	SBAC	Fri, Mar 25, 2022	327.28	329.42	324.53	328.99
5732	NASDAQ	SBAC	Thu, Mar 24, 2022	321.19	325.88	318.49	325.41
5731	NASDAQ	SBAC	Wed, Mar 23, 2022	324.91	324.99	316.71	320.48
5730	NASDAQ	SBAC	Tue, Mar 22, 2022	327.45	327.45	320.00	322.73
5729	NASDAQ	SBAC	Mon, Mar 21, 2022	330.63	334.49	325.48	327.60
5728	NASDAQ	SBAC	Fri, Mar 18, 2022	331.96	334.70	329.51	330.63
5727	NASDAQ	SBAC	Thu, Mar 17, 2022	324.07	332.04	324.07	330.07
5726	NASDAQ	SBAC	Wed, Mar 16, 2022	324.30	327.94	318.46	325.86
5725	NASDAQ	SBAC	Tue, Mar 15, 2022	324.11	325.88	315.85	322.24
5724	NASDAQ	SBAC	Mon, Mar 14, 2022	321.07	325.83	316.34	320.70
5723	NASDAQ	SBAC	Fri, Mar 11, 2022	329.04	331.49	320.73	320.88
5722	NASDAQ	SBAC	Thu, Mar 10, 2022	322.90	329.57	318.25	328.78
5721	NASDAQ	SBAC	Wed, Mar 9, 2022	329.57	331.03	325.63	326.19
5720	NASDAQ	SBAC	Tue, Mar 8, 2022	333.00	338.74	324.79	324.90
5719	NASDAQ	SBAC	Mon, Mar 7, 2022	329.25	334.35	326.60	331.90
5718	NASDAQ	SBAC	Fri, Mar 4, 2022	324.05	331.08	324.05	330.90
5717	NASDAQ	SBAC	Thu, Mar 3, 2022	322.85	327.18	319.75	326.03
5716	NASDAQ	SBAC	Wed, Mar 2, 2022	315.65	326.09	314.01	321.14
5715	NASDAQ	SBAC	Tue, Mar 1, 2022	318.56	328.39	310.96	316.69
5714	NASDAQ	SBAC	Mon, Feb 28, 2022	303.85	305.87	299.14	303.39
5713	NASDAQ	SBAC	Fri, Feb 25, 2022	302.92	307.73	299.05	306.87
5712	NASDAQ	SBAC	Thu, Feb 24, 2022	289.46	303.14	286.41	302.30
5711	NASDAQ	SBAC	Wed, Feb 23, 2022	297.25	302.90	291.12	291.35
5710	NASDAQ	SBAC	Tue, Feb 22, 2022	292.62	299.72	291.62	297.08
5709	NASDAQ	SBAC	Fri, Feb 18, 2022	296.89	298.59	290.54	290.82
5708	NASDAQ	SBAC	Thu, Feb 17, 2022	305.09	305.23	294.56	295.98
5707	NASDAQ	SBAC	Wed, Feb 16, 2022	309.52	309.52	302.85	303.83
5706	NASDAQ	SBAC	Tue, Feb 15, 2022	312.91	314.26	308.06	309.06
5705	NASDAQ	SBAC	Mon, Feb 14, 2022	312.10	313.09	307.36	309.35
5704	NASDAQ	SBAC	Fri, Feb 11, 2022	317.69	319.53	309.21	312.01
5703	NASDAQ	SBAC	Thu, Feb 10, 2022	319.57	325.25	316.13	318.08
5702	NASDAQ	SBAC	Wed, Feb 9, 2022	324.78	327.22	322.55	326.30
5701	NASDAQ	SBAC	Tue, Feb 8, 2022	320.86	322.27	317.46	318.33
5700	NASDAQ	SBAC	Mon, Feb 7, 2022	321.62	325.73	321.12	321.56
5699	NASDAQ	SBAC	Fri, Feb 4, 2022	325.01	328.99	318.01	321.55
5698	NASDAQ	SBAC	Thu, Feb 3, 2022	322.76	324.29	321.41	321.70
5697	NASDAQ	SBAC	Wed, Feb 2, 2022	324.69	326.05	323.16	323.57
5696	NASDAQ	SBAC	Tue, Feb 1, 2022	324.22	326.78	320.06	322.37
5695	NASDAQ	SBAC	Mon, Jan 31, 2022	317.90	325.47	316.90	325.44
5694	NASDAQ	SBAC	Fri, Jan 28, 2022	307.23	318.05	304.61	317.76
5693	NASDAQ	SBAC	Thu, Jan 27, 2022	316.61	317.49	304.36	306.18
5692	NASDAQ	SBAC	Wed, Jan 26, 2022	324.73	332.91	312.49	315.76
5691	NASDAQ	SBAC	Tue, Jan 25, 2022	323.73	328.97	319.83	325.54
5690	NASDAQ	SBAC	Mon, Jan 24, 2022	310.64	327.83	306.99	326.54
5689	NASDAQ	SBAC	Fri, Jan 21, 2022	317.15	325.46	312.30	312.34
5688	NASDAQ	SBAC	Thu, Jan 20, 2022	321.31	328.99	316.38	316.80
5687	NASDAQ	SBAC	Wed, Jan 19, 2022	329.54	333.16	320.98	321.23
5686	NASDAQ	SBAC	Tue, Jan 18, 2022	323.32	327.75	320.78	326.04
5685	NASDAQ	SBAC	Fri, Jan 14, 2022	330.65	331.79	320.53	326.27
5684	NASDAQ	SBAC	Thu, Jan 13, 2022	339.23	340.82	333.24	334.18
5683	NASDAQ	SBAC	Wed, Jan 12, 2022	341.02	344.32	337.37	338.51
5682	NASDAQ	SBAC	Tue, Jan 11, 2022	342.16	342.30	336.83	341.69
5681	NASDAQ	SBAC	Mon, Jan 10, 2022	339.64	344.68	336.94	342.58
5680	NASDAQ	SBAC	Fri, Jan 7, 2022	348.09	351.89	342.10	347.91
5679	NASDAQ	SBAC	Thu, Jan 6, 2022	348.36	352.04	343.55	349.17
5678	NASDAQ	SBAC	Wed, Jan 5, 2022	368.41	368.42	349.44	350.77
5677	NASDAQ	SBAC	Tue, Jan 4, 2022	379.87	381.23	368.54	369.46
5676	NASDAQ	SBAC	Mon, Jan 3, 2022	388.08	389.02	371.91	379.87
5675	NASDAQ	SBAC	Fri, Dec 31, 2021	388.59	391.15	387.02	389.02
5674	NASDAQ	SBAC	Thu, Dec 30, 2021	386.20	389.19	384.65	388.56
5673	NASDAQ	SBAC	Wed, Dec 29, 2021	387.23	387.23	383.50	384.95
5672	NASDAQ	SBAC	Tue, Dec 28, 2021	384.30	386.52	383.27	384.73
5671	NASDAQ	SBAC	Mon, Dec 27, 2021	375.17	383.66	373.90	383.36
5670	NASDAQ	SBAC	Thu, Dec 23, 2021	377.33	379.48	371.55	374.28
5669	NASDAQ	SBAC	Wed, Dec 22, 2021	374.27	378.64	372.90	377.59
5668	NASDAQ	SBAC	Tue, Dec 21, 2021	377.06	377.09	369.31	372.74
5667	NASDAQ	SBAC	Mon, Dec 20, 2021	373.79	377.19	369.72	374.36
5666	NASDAQ	SBAC	Fri, Dec 17, 2021	374.97	381.12	371.75	375.88
5665	NASDAQ	SBAC	Thu, Dec 16, 2021	370.92	373.62	369.03	370.50
5664	NASDAQ	SBAC	Wed, Dec 15, 2021	360.54	370.92	360.54	370.18
5663	NASDAQ	SBAC	Tue, Dec 14, 2021	365.02	365.23	355.17	363.50
5662	NASDAQ	SBAC	Mon, Dec 13, 2021	358.35	367.84	354.63	365.02
5661	NASDAQ	SBAC	Fri, Dec 10, 2021	354.17	359.27	350.47	358.93
5660	NASDAQ	SBAC	Thu, Dec 9, 2021	358.60	358.60	350.47	353.00
5659	NASDAQ	SBAC	Wed, Dec 8, 2021	360.32	361.40	354.22	358.99
5658	NASDAQ	SBAC	Tue, Dec 7, 2021	351.75	360.38	349.83	360.07
5657	NASDAQ	SBAC	Mon, Dec 6, 2021	349.15	356.80	346.79	348.16
5656	NASDAQ	SBAC	Fri, Dec 3, 2021	348.49	354.14	345.24	348.69
5655	NASDAQ	SBAC	Thu, Dec 2, 2021	339.57	349.21	339.37	348.04
5654	NASDAQ	SBAC	Wed, Dec 1, 2021	345.69	353.47	339.07	339.30
5653	NASDAQ	SBAC	Tue, Nov 30, 2021	352.76	356.92	340.77	343.80
5652	NASDAQ	SBAC	Mon, Nov 29, 2021	351.55	359.11	349.32	355.57
5651	NASDAQ	SBAC	Fri, Nov 26, 2021	350.69	359.81	350.31	351.05
5650	NASDAQ	SBAC	Wed, Nov 24, 2021	349.76	355.53	346.89	354.46
5649	NASDAQ	SBAC	Tue, Nov 23, 2021	343.82	349.55	343.37	348.95
5648	NASDAQ	SBAC	Mon, Nov 22, 2021	342.39	348.44	340.84	343.82
5647	NASDAQ	SBAC	Fri, Nov 19, 2021	347.80	350.26	344.35	344.99
5646	NASDAQ	SBAC	Thu, Nov 18, 2021	351.60	351.60	343.34	345.24
5645	NASDAQ	SBAC	Wed, Nov 17, 2021	347.34	351.82	344.57	350.29
5644	NASDAQ	SBAC	Tue, Nov 16, 2021	350.00	352.63	346.61	347.38
5643	NASDAQ	SBAC	Mon, Nov 15, 2021	343.31	348.54	341.96	348.07
5642	NASDAQ	SBAC	Fri, Nov 12, 2021	345.64	347.09	342.19	343.77
5641	NASDAQ	SBAC	Thu, Nov 11, 2021	343.10	343.67	335.71	342.93
5640	NASDAQ	SBAC	Wed, Nov 10, 2021	347.49	350.86	342.28	342.52
5639	NASDAQ	SBAC	Tue, Nov 9, 2021	349.03	350.26	342.71	349.46
5638	NASDAQ	SBAC	Mon, Nov 8, 2021	345.26	348.57	338.49	347.99
5637	NASDAQ	SBAC	Fri, Nov 5, 2021	348.34	350.66	343.54	344.21
5636	NASDAQ	SBAC	Thu, Nov 4, 2021	352.26	354.98	345.05	346.47
5635	NASDAQ	SBAC	Wed, Nov 3, 2021	360.75	361.82	347.90	352.00
5634	NASDAQ	SBAC	Tue, Nov 2, 2021	347.01	361.20	344.16	358.34
5633	NASDAQ	SBAC	Mon, Nov 1, 2021	345.33	350.62	343.15	347.40
5632	NASDAQ	SBAC	Fri, Oct 29, 2021	351.11	354.74	342.82	345.33
5631	NASDAQ	SBAC	Thu, Oct 28, 2021	347.71	353.39	347.43	353.02
5630	NASDAQ	SBAC	Wed, Oct 27, 2021	355.95	357.30	346.87	349.35
5629	NASDAQ	SBAC	Tue, Oct 26, 2021	349.28	355.37	349.09	354.13
5628	NASDAQ	SBAC	Mon, Oct 25, 2021	346.43	349.98	342.29	349.22
5627	NASDAQ	SBAC	Fri, Oct 22, 2021	341.05	348.71	339.63	345.62
5626	NASDAQ	SBAC	Thu, Oct 21, 2021	336.49	340.39	333.78	340.16
5625	NASDAQ	SBAC	Wed, Oct 20, 2021	332.20	337.11	332.20	336.31
5624	NASDAQ	SBAC	Tue, Oct 19, 2021	329.60	335.71	327.06	332.18
5623	NASDAQ	SBAC	Mon, Oct 18, 2021	324.52	327.17	323.02	323.40
5622	NASDAQ	SBAC	Fri, Oct 15, 2021	328.49	330.99	322.68	326.90
5621	NASDAQ	SBAC	Thu, Oct 14, 2021	328.47	331.62	325.99	326.87
5620	NASDAQ	SBAC	Wed, Oct 13, 2021	331.27	332.80	323.89	326.70
5619	NASDAQ	SBAC	Tue, Oct 12, 2021	330.70	336.37	329.90	333.92
5618	NASDAQ	SBAC	Mon, Oct 11, 2021	329.91	332.98	328.20	329.82
5617	NASDAQ	SBAC	Fri, Oct 8, 2021	337.56	337.56	329.41	329.86
5616	NASDAQ	SBAC	Thu, Oct 7, 2021	337.36	343.56	337.36	337.90
5615	NASDAQ	SBAC	Wed, Oct 6, 2021	329.61	337.07	327.12	336.82
5614	NASDAQ	SBAC	Tue, Oct 5, 2021	334.16	335.06	329.17	330.76
5613	NASDAQ	SBAC	Mon, Oct 4, 2021	332.35	335.26	329.69	334.16
5612	NASDAQ	SBAC	Fri, Oct 1, 2021	331.18	336.20	328.78	333.57
5611	NASDAQ	SBAC	Thu, Sep 30, 2021	334.26	335.44	330.54	330.57
5610	NASDAQ	SBAC	Wed, Sep 29, 2021	333.56	335.54	331.67	332.78
5609	NASDAQ	SBAC	Tue, Sep 28, 2021	333.22	335.30	329.57	331.60
5608	NASDAQ	SBAC	Mon, Sep 27, 2021	344.62	344.62	335.85	336.00
5607	NASDAQ	SBAC	Fri, Sep 24, 2021	351.92	353.58	343.63	344.93
5606	NASDAQ	SBAC	Thu, Sep 23, 2021	357.69	358.43	350.69	353.65
5605	NASDAQ	SBAC	Wed, Sep 22, 2021	355.77	360.80	352.71	358.48
5604	NASDAQ	SBAC	Tue, Sep 21, 2021	354.10	359.02	352.84	354.35
5603	NASDAQ	SBAC	Mon, Sep 20, 2021	351.31	356.66	349.68	353.43
5602	NASDAQ	SBAC	Fri, Sep 17, 2021	352.45	355.67	350.03	352.70
5601	NASDAQ	SBAC	Thu, Sep 16, 2021	356.09	356.98	352.50	355.43
5600	NASDAQ	SBAC	Wed, Sep 15, 2021	355.59	357.14	352.50	355.46
5599	NASDAQ	SBAC	Tue, Sep 14, 2021	355.05	359.84	352.75	356.57
5598	NASDAQ	SBAC	Mon, Sep 13, 2021	356.84	357.92	351.20	352.66
5597	NASDAQ	SBAC	Fri, Sep 10, 2021	361.03	361.13	351.50	352.82
5596	NASDAQ	SBAC	Thu, Sep 9, 2021	368.88	368.88	359.56	359.65
5595	NASDAQ	SBAC	Wed, Sep 8, 2021	366.08	369.56	363.29	368.58
5594	NASDAQ	SBAC	Tue, Sep 7, 2021	365.74	366.78	359.02	365.16
5593	NASDAQ	SBAC	Fri, Sep 3, 2021	366.78	368.18	362.94	366.48
5592	NASDAQ	SBAC	Thu, Sep 2, 2021	366.75	368.91	361.94	366.71
5591	NASDAQ	SBAC	Wed, Sep 1, 2021	359.82	367.40	357.43	366.38
5590	NASDAQ	SBAC	Tue, Aug 31, 2021	356.88	359.51	354.35	358.97
5589	NASDAQ	SBAC	Mon, Aug 30, 2021	353.38	359.19	352.70	358.64
5588	NASDAQ	SBAC	Fri, Aug 27, 2021	350.26	353.95	348.91	352.83
5587	NASDAQ	SBAC	Thu, Aug 26, 2021	350.61	352.04	348.09	350.48
5586	NASDAQ	SBAC	Wed, Aug 25, 2021	352.67	352.67	348.36	349.58
5585	NASDAQ	SBAC	Tue, Aug 24, 2021	358.94	358.94	351.81	352.64
5584	NASDAQ	SBAC	Mon, Aug 23, 2021	360.95	360.95	357.82	358.09
5583	NASDAQ	SBAC	Fri, Aug 20, 2021	360.17	364.22	358.55	362.16
5582	NASDAQ	SBAC	Thu, Aug 19, 2021	354.81	361.06	351.88	359.86
5581	NASDAQ	SBAC	Wed, Aug 18, 2021	358.56	359.38	351.46	353.65
5580	NASDAQ	SBAC	Tue, Aug 17, 2021	352.89	359.96	351.85	359.70
5579	NASDAQ	SBAC	Mon, Aug 16, 2021	353.86	355.53	351.63	352.45
5578	NASDAQ	SBAC	Fri, Aug 13, 2021	350.98	354.29	349.71	353.81
5577	NASDAQ	SBAC	Thu, Aug 12, 2021	346.31	350.60	345.46	350.22
5576	NASDAQ	SBAC	Wed, Aug 11, 2021	341.76	349.38	341.33	346.49
5575	NASDAQ	SBAC	Tue, Aug 10, 2021	346.50	347.72	341.06	341.30
5574	NASDAQ	SBAC	Mon, Aug 9, 2021	346.00	348.16	345.25	346.59
5573	NASDAQ	SBAC	Fri, Aug 6, 2021	346.22	348.52	344.97	347.01
5572	NASDAQ	SBAC	Thu, Aug 5, 2021	350.91	350.91	343.30	346.93
5571	NASDAQ	SBAC	Wed, Aug 4, 2021	344.75	350.07	341.83	349.07
5570	NASDAQ	SBAC	Tue, Aug 3, 2021	350.00	350.63	332.50	346.02
5569	NASDAQ	SBAC	Mon, Aug 2, 2021	340.99	344.87	339.45	342.36
5568	NASDAQ	SBAC	Fri, Jul 30, 2021	338.90	346.51	338.90	340.99
5567	NASDAQ	SBAC	Thu, Jul 29, 2021	339.81	343.46	337.17	338.44
5566	NASDAQ	SBAC	Wed, Jul 28, 2021	340.02	342.86	338.89	340.32
5565	NASDAQ	SBAC	Tue, Jul 27, 2021	338.16	341.20	335.76	340.79
5564	NASDAQ	SBAC	Mon, Jul 26, 2021	336.57	338.58	333.14	338.19
5563	NASDAQ	SBAC	Fri, Jul 23, 2021	334.81	337.35	332.18	337.04
5562	NASDAQ	SBAC	Thu, Jul 22, 2021	330.78	334.50	327.56	334.10
5561	NASDAQ	SBAC	Wed, Jul 21, 2021	335.30	335.30	330.75	331.96
5560	NASDAQ	SBAC	Tue, Jul 20, 2021	335.53	337.98	333.34	335.30
5559	NASDAQ	SBAC	Mon, Jul 19, 2021	333.22	336.67	330.44	334.53
5558	NASDAQ	SBAC	Fri, Jul 16, 2021	331.69	335.89	331.69	334.11
5557	NASDAQ	SBAC	Thu, Jul 15, 2021	332.59	333.40	329.90	332.32
5556	NASDAQ	SBAC	Wed, Jul 14, 2021	329.40	332.69	327.57	331.78
5555	NASDAQ	SBAC	Tue, Jul 13, 2021	330.49	332.13	328.59	329.15
5554	NASDAQ	SBAC	Mon, Jul 12, 2021	329.37	331.53	327.54	330.60
5553	NASDAQ	SBAC	Fri, Jul 9, 2021	328.91	330.07	326.12	329.33
5552	NASDAQ	SBAC	Thu, Jul 8, 2021	329.91	332.66	327.55	328.91
5551	NASDAQ	SBAC	Wed, Jul 7, 2021	326.89	332.60	324.11	330.80
5550	NASDAQ	SBAC	Tue, Jul 6, 2021	322.18	327.03	320.93	326.20
5549	NASDAQ	SBAC	Fri, Jul 2, 2021	320.90	323.66	320.84	322.84
5548	NASDAQ	SBAC	Thu, Jul 1, 2021	318.55	322.08	316.36	320.04
5547	NASDAQ	SBAC	Wed, Jun 30, 2021	322.24	323.98	318.05	318.70
5546	NASDAQ	SBAC	Tue, Jun 29, 2021	321.35	323.30	320.01	322.01
5545	NASDAQ	SBAC	Mon, Jun 28, 2021	320.14	323.59	318.32	322.84
5544	NASDAQ	SBAC	Fri, Jun 25, 2021	315.27	319.46	314.98	319.10
5543	NASDAQ	SBAC	Thu, Jun 24, 2021	319.35	319.64	315.31	315.73
5542	NASDAQ	SBAC	Wed, Jun 23, 2021	321.02	321.02	316.80	317.22
5541	NASDAQ	SBAC	Tue, Jun 22, 2021	320.41	322.17	318.41	321.03
5540	NASDAQ	SBAC	Mon, Jun 21, 2021	320.11	321.45	316.27	321.12
5539	NASDAQ	SBAC	Fri, Jun 18, 2021	320.10	321.90	317.23	318.44
5538	NASDAQ	SBAC	Thu, Jun 17, 2021	315.82	322.17	314.56	321.88
5537	NASDAQ	SBAC	Wed, Jun 16, 2021	321.16	323.05	314.80	317.29
5536	NASDAQ	SBAC	Tue, Jun 15, 2021	320.22	322.31	319.06	319.73
5535	NASDAQ	SBAC	Mon, Jun 14, 2021	317.07	320.05	317.07	320.01
5534	NASDAQ	SBAC	Fri, Jun 11, 2021	319.67	319.67	315.75	317.34
5533	NASDAQ	SBAC	Thu, Jun 10, 2021	316.73	320.81	315.29	318.65
5532	NASDAQ	SBAC	Wed, Jun 9, 2021	319.20	320.00	316.42	316.71
5531	NASDAQ	SBAC	Tue, Jun 8, 2021	316.77	318.50	312.72	317.42
5530	NASDAQ	SBAC	Mon, Jun 7, 2021	316.47	317.20	312.49	315.20
5529	NASDAQ	SBAC	Fri, Jun 4, 2021	310.73	313.25	308.07	312.73
5528	NASDAQ	SBAC	Thu, Jun 3, 2021	309.80	313.32	307.05	309.43
5527	NASDAQ	SBAC	Wed, Jun 2, 2021	305.84	309.95	303.79	309.61
5526	NASDAQ	SBAC	Tue, Jun 1, 2021	297.86	303.04	296.63	302.27
5525	NASDAQ	SBAC	Fri, May 28, 2021	299.02	301.40	297.53	298.12
5524	NASDAQ	SBAC	Thu, May 27, 2021	297.52	299.58	295.36	297.14
5523	NASDAQ	SBAC	Wed, May 26, 2021	298.23	301.64	295.67	298.48
5522	NASDAQ	SBAC	Tue, May 25, 2021	295.82	300.66	292.43	298.74
5521	NASDAQ	SBAC	Mon, May 24, 2021	292.42	297.85	289.19	296.54
5520	NASDAQ	SBAC	Fri, May 21, 2021	290.91	293.19	289.83	290.93
5519	NASDAQ	SBAC	Thu, May 20, 2021	288.23	296.26	288.05	293.11
5518	NASDAQ	SBAC	Wed, May 19, 2021	290.02	292.66	285.30	288.39
5517	NASDAQ	SBAC	Tue, May 18, 2021	288.19	293.96	283.52	291.33
5516	NASDAQ	SBAC	Mon, May 17, 2021	287.83	288.98	285.70	288.50
5515	NASDAQ	SBAC	Fri, May 14, 2021	285.14	290.74	283.54	288.62
5514	NASDAQ	SBAC	Thu, May 13, 2021	282.57	284.98	281.45	283.17
5513	NASDAQ	SBAC	Wed, May 12, 2021	291.71	291.90	283.80	284.25
5512	NASDAQ	SBAC	Tue, May 11, 2021	290.02	291.96	286.58	291.45
5511	NASDAQ	SBAC	Mon, May 10, 2021	292.83	293.71	289.75	292.06
5510	NASDAQ	SBAC	Fri, May 7, 2021	292.00	294.45	289.23	290.91
5509	NASDAQ	SBAC	Thu, May 6, 2021	294.00	294.00	289.04	291.55
5508	NASDAQ	SBAC	Wed, May 5, 2021	295.10	296.90	291.49	294.21
5507	NASDAQ	SBAC	Tue, May 4, 2021	298.10	300.15	294.65	296.90
5506	NASDAQ	SBAC	Mon, May 3, 2021	300.13	300.64	297.91	298.66
5505	NASDAQ	SBAC	Fri, Apr 30, 2021	300.81	301.62	297.67	299.72
5504	NASDAQ	SBAC	Thu, Apr 29, 2021	297.26	298.70	293.31	298.08
5503	NASDAQ	SBAC	Wed, Apr 28, 2021	295.58	300.09	293.01	297.88
5502	NASDAQ	SBAC	Tue, Apr 27, 2021	297.67	300.28	293.63	294.78
5501	NASDAQ	SBAC	Mon, Apr 26, 2021	295.92	298.40	294.71	296.78
5500	NASDAQ	SBAC	Fri, Apr 23, 2021	295.00	301.56	294.46	296.49
5499	NASDAQ	SBAC	Thu, Apr 22, 2021	290.24	297.09	285.97	294.57
5498	NASDAQ	SBAC	Wed, Apr 21, 2021	294.58	295.93	289.22	291.35
5497	NASDAQ	SBAC	Tue, Apr 20, 2021	286.36	297.57	286.36	292.02
5496	NASDAQ	SBAC	Mon, Apr 19, 2021	290.27	290.27	286.37	288.09
5495	NASDAQ	SBAC	Fri, Apr 16, 2021	290.11	290.39	285.92	288.33
5494	NASDAQ	SBAC	Thu, Apr 15, 2021	282.14	288.96	282.13	288.44
5493	NASDAQ	SBAC	Wed, Apr 14, 2021	282.00	285.08	280.30	281.03
5492	NASDAQ	SBAC	Tue, Apr 13, 2021	282.23	285.84	280.33	282.13
5491	NASDAQ	SBAC	Mon, Apr 12, 2021	277.50	280.99	274.93	280.49
5490	NASDAQ	SBAC	Fri, Apr 9, 2021	281.27	281.59	274.60	275.69
5489	NASDAQ	SBAC	Thu, Apr 8, 2021	283.89	287.02	279.23	279.64
5488	NASDAQ	SBAC	Wed, Apr 7, 2021	286.16	287.18	283.15	284.19
5487	NASDAQ	SBAC	Tue, Apr 6, 2021	284.01	285.77	281.18	285.46
5486	NASDAQ	SBAC	Mon, Apr 5, 2021	281.00	285.51	280.25	285.11
5485	NASDAQ	SBAC	Thu, Apr 1, 2021	281.60	281.60	276.35	281.18
5484	NASDAQ	SBAC	Wed, Mar 31, 2021	272.33	279.25	272.14	277.55
5483	NASDAQ	SBAC	Tue, Mar 30, 2021	278.84	279.65	273.80	276.24
5482	NASDAQ	SBAC	Mon, Mar 29, 2021	281.02	283.39	278.47	281.40
5481	NASDAQ	SBAC	Fri, Mar 26, 2021	274.72	282.77	273.05	282.57
5480	NASDAQ	SBAC	Thu, Mar 25, 2021	272.95	273.51	268.91	272.36
5479	NASDAQ	SBAC	Wed, Mar 24, 2021	272.96	274.41	267.04	272.46
5478	NASDAQ	SBAC	Tue, Mar 23, 2021	274.02	279.41	273.31	274.14
5477	NASDAQ	SBAC	Mon, Mar 22, 2021	264.74	275.08	264.74	274.10
5476	NASDAQ	SBAC	Fri, Mar 19, 2021	268.04	271.34	265.75	266.07
5475	NASDAQ	SBAC	Thu, Mar 18, 2021	265.15	268.05	261.21	267.67
5474	NASDAQ	SBAC	Wed, Mar 17, 2021	270.68	271.50	264.63	267.72
5473	NASDAQ	SBAC	Tue, Mar 16, 2021	268.01	271.64	265.00	269.93
5472	NASDAQ	SBAC	Mon, Mar 15, 2021	260.32	266.47	259.46	265.48
5471	NASDAQ	SBAC	Fri, Mar 12, 2021	258.74	262.96	256.82	261.02
5470	NASDAQ	SBAC	Thu, Mar 11, 2021	251.53	261.53	250.52	258.63
5469	NASDAQ	SBAC	Wed, Mar 10, 2021	248.34	251.37	245.21	249.84
5468	NASDAQ	SBAC	Tue, Mar 9, 2021	244.05	250.97	244.05	247.97
5467	NASDAQ	SBAC	Mon, Mar 8, 2021	246.66	249.43	239.32	242.82
5466	NASDAQ	SBAC	Fri, Mar 5, 2021	237.10	244.01	232.88	242.19
5465	NASDAQ	SBAC	Thu, Mar 4, 2021	239.76	242.25	235.24	235.92
5464	NASDAQ	SBAC	Wed, Mar 3, 2021	244.98	244.98	235.48	239.16
5463	NASDAQ	SBAC	Tue, Mar 2, 2021	248.73	249.00	242.88	246.33
5462	NASDAQ	SBAC	Mon, Mar 1, 2021	258.10	260.31	247.52	247.94
5461	NASDAQ	SBAC	Fri, Feb 26, 2021	257.57	259.92	254.66	255.13
5460	NASDAQ	SBAC	Thu, Feb 25, 2021	250.37	257.80	249.68	256.52
5459	NASDAQ	SBAC	Wed, Feb 24, 2021	247.44	251.00	243.36	250.51
5458	NASDAQ	SBAC	Tue, Feb 23, 2021	256.42	258.21	247.17	248.79
5457	NASDAQ	SBAC	Mon, Feb 22, 2021	260.77	264.25	256.45	259.70
5456	NASDAQ	SBAC	Fri, Feb 19, 2021	264.72	264.72	261.37	261.77
5455	NASDAQ	SBAC	Thu, Feb 18, 2021	258.89	262.92	258.30	262.80
5454	NASDAQ	SBAC	Wed, Feb 17, 2021	259.34	263.00	257.35	259.56
5453	NASDAQ	SBAC	Tue, Feb 16, 2021	264.65	265.94	256.83	259.50
5452	NASDAQ	SBAC	Fri, Feb 12, 2021	264.21	265.02	261.30	263.94
5451	NASDAQ	SBAC	Thu, Feb 11, 2021	264.21	266.51	262.89	265.02
5450	NASDAQ	SBAC	Wed, Feb 10, 2021	268.30	270.19	264.81	266.02
5449	NASDAQ	SBAC	Tue, Feb 9, 2021	267.03	269.03	264.35	266.66
5448	NASDAQ	SBAC	Mon, Feb 8, 2021	272.77	272.77	264.24	267.01
5447	NASDAQ	SBAC	Fri, Feb 5, 2021	274.65	278.95	273.54	273.86
5446	NASDAQ	SBAC	Thu, Feb 4, 2021	271.67	276.56	269.90	274.24
5445	NASDAQ	SBAC	Wed, Feb 3, 2021	276.91	280.08	270.42	272.12
5444	NASDAQ	SBAC	Tue, Feb 2, 2021	280.32	285.19	279.20	281.90
5443	NASDAQ	SBAC	Mon, Feb 1, 2021	269.76	278.82	268.54	278.27
5442	NASDAQ	SBAC	Fri, Jan 29, 2021	268.11	270.46	265.70	268.67
5441	NASDAQ	SBAC	Thu, Jan 28, 2021	271.12	274.79	268.97	269.86
5440	NASDAQ	SBAC	Wed, Jan 27, 2021	277.00	279.57	270.14	271.70
5439	NASDAQ	SBAC	Tue, Jan 26, 2021	275.34	278.52	271.66	277.48
5438	NASDAQ	SBAC	Mon, Jan 25, 2021	274.78	279.23	271.55	276.53
5437	NASDAQ	SBAC	Fri, Jan 22, 2021	273.50	274.60	270.53	272.71
5436	NASDAQ	SBAC	Thu, Jan 21, 2021	270.54	273.79	267.80	272.69
5435	NASDAQ	SBAC	Wed, Jan 20, 2021	270.86	275.44	267.69	272.54
5434	NASDAQ	SBAC	Tue, Jan 19, 2021	269.81	271.01	267.01	269.14
5433	NASDAQ	SBAC	Fri, Jan 15, 2021	267.06	270.43	264.97	269.10
5432	NASDAQ	SBAC	Thu, Jan 14, 2021	265.72	268.05	263.72	264.12
5431	NASDAQ	SBAC	Wed, Jan 13, 2021	260.40	266.16	260.03	265.42
5430	NASDAQ	SBAC	Tue, Jan 12, 2021	259.97	262.81	256.26	261.21
5429	NASDAQ	SBAC	Mon, Jan 11, 2021	268.07	268.78	259.50	260.36
5428	NASDAQ	SBAC	Fri, Jan 8, 2021	266.63	270.07	266.09	267.82
5427	NASDAQ	SBAC	Thu, Jan 7, 2021	263.28	266.34	261.84	265.25
5426	NASDAQ	SBAC	Wed, Jan 6, 2021	271.04	271.67	262.54	264.64
5425	NASDAQ	SBAC	Tue, Jan 5, 2021	275.67	277.78	272.16	272.58
5424	NASDAQ	SBAC	Mon, Jan 4, 2021	283.10	284.45	274.69	275.63
5423	NASDAQ	SBAC	Thu, Dec 31, 2020	275.36	282.36	273.90	282.13
5422	NASDAQ	SBAC	Wed, Dec 30, 2020	276.99	278.31	273.05	274.56
5421	NASDAQ	SBAC	Tue, Dec 29, 2020	278.70	279.69	275.77	276.00
5420	NASDAQ	SBAC	Mon, Dec 28, 2020	275.76	276.55	273.00	276.25
5419	NASDAQ	SBAC	Thu, Dec 24, 2020	272.54	275.49	272.54	275.02
5418	NASDAQ	SBAC	Wed, Dec 23, 2020	276.02	279.45	272.46	272.98
5417	NASDAQ	SBAC	Tue, Dec 22, 2020	272.13	276.23	272.01	275.92
5416	NASDAQ	SBAC	Mon, Dec 21, 2020	273.55	278.50	273.55	274.92
5415	NASDAQ	SBAC	Fri, Dec 18, 2020	283.17	283.24	275.36	276.93
5414	NASDAQ	SBAC	Thu, Dec 17, 2020	276.80	283.16	276.76	282.04
5413	NASDAQ	SBAC	Wed, Dec 16, 2020	277.96	279.47	274.96	275.76
5412	NASDAQ	SBAC	Tue, Dec 15, 2020	276.11	277.16	273.96	276.29
5411	NASDAQ	SBAC	Mon, Dec 14, 2020	277.68	279.49	273.62	274.17
5410	NASDAQ	SBAC	Fri, Dec 11, 2020	276.02	276.59	272.36	275.62
5409	NASDAQ	SBAC	Thu, Dec 10, 2020	276.09	278.85	274.08	275.60
5408	NASDAQ	SBAC	Wed, Dec 9, 2020	278.92	280.03	274.57	275.88
5407	NASDAQ	SBAC	Tue, Dec 8, 2020	282.79	284.37	278.35	280.85
5406	NASDAQ	SBAC	Mon, Dec 7, 2020	283.71	289.68	281.93	283.79
5405	NASDAQ	SBAC	Fri, Dec 4, 2020	286.72	289.31	284.21	286.45
5404	NASDAQ	SBAC	Thu, Dec 3, 2020	284.64	287.90	283.06	286.40
5403	NASDAQ	SBAC	Wed, Dec 2, 2020	287.69	289.46	281.22	284.48
5402	NASDAQ	SBAC	Tue, Dec 1, 2020	289.14	289.64	285.81	288.78
5401	NASDAQ	SBAC	Mon, Nov 30, 2020	285.59	287.41	282.65	287.18
5400	NASDAQ	SBAC	Fri, Nov 27, 2020	289.99	289.99	283.91	285.73
5399	NASDAQ	SBAC	Wed, Nov 25, 2020	281.17	285.26	280.03	282.61
5398	NASDAQ	SBAC	Tue, Nov 24, 2020	286.27	290.00	279.00	279.89
5397	NASDAQ	SBAC	Mon, Nov 23, 2020	290.18	291.07	285.52	286.27
5396	NASDAQ	SBAC	Fri, Nov 20, 2020	298.82	298.82	289.09	290.10
5395	NASDAQ	SBAC	Thu, Nov 19, 2020	297.58	300.38	293.48	297.76
5394	NASDAQ	SBAC	Wed, Nov 18, 2020	296.90	302.75	295.45	298.52
5393	NASDAQ	SBAC	Tue, Nov 17, 2020	294.50	301.14	294.18	298.78
5392	NASDAQ	SBAC	Mon, Nov 16, 2020	303.59	307.07	294.79	295.41
5391	NASDAQ	SBAC	Fri, Nov 13, 2020	298.77	304.82	297.27	304.00
5390	NASDAQ	SBAC	Thu, Nov 12, 2020	298.97	304.95	293.73	296.97
5389	NASDAQ	SBAC	Wed, Nov 11, 2020	293.28	305.25	290.97	298.59
5388	NASDAQ	SBAC	Tue, Nov 10, 2020	297.54	297.54	286.42	290.64
5387	NASDAQ	SBAC	Mon, Nov 9, 2020	309.59	312.13	296.45	297.47
5386	NASDAQ	SBAC	Fri, Nov 6, 2020	308.28	308.68	302.02	306.62
5385	NASDAQ	SBAC	Thu, Nov 5, 2020	303.27	306.99	302.10	305.82
5384	NASDAQ	SBAC	Wed, Nov 4, 2020	293.17	307.26	292.56	302.02
5383	NASDAQ	SBAC	Tue, Nov 3, 2020	297.00	298.04	288.08	291.01
5382	NASDAQ	SBAC	Mon, Nov 2, 2020	295.60	296.95	288.37	293.52
5381	NASDAQ	SBAC	Fri, Oct 30, 2020	292.83	295.34	286.49	290.37
5380	NASDAQ	SBAC	Thu, Oct 29, 2020	295.59	299.94	293.65	295.02
5379	NASDAQ	SBAC	Wed, Oct 28, 2020	298.72	302.36	294.69	295.42
5378	NASDAQ	SBAC	Tue, Oct 27, 2020	303.44	306.20	299.77	301.83
5377	NASDAQ	SBAC	Mon, Oct 26, 2020	300.87	305.42	299.11	303.33
5376	NASDAQ	SBAC	Fri, Oct 23, 2020	294.09	302.50	292.70	302.11
5375	NASDAQ	SBAC	Thu, Oct 22, 2020	308.19	308.19	293.68	294.01
5374	NASDAQ	SBAC	Wed, Oct 21, 2020	304.35	309.28	304.33	307.27
5373	NASDAQ	SBAC	Tue, Oct 20, 2020	309.01	310.19	305.70	306.61
5372	NASDAQ	SBAC	Mon, Oct 19, 2020	311.93	313.97	305.37	307.78
5371	NASDAQ	SBAC	Fri, Oct 16, 2020	311.73	313.88	308.60	310.25
5370	NASDAQ	SBAC	Thu, Oct 15, 2020	304.61	311.80	304.61	310.54
5369	NASDAQ	SBAC	Wed, Oct 14, 2020	310.08	312.20	306.21	306.60
5368	NASDAQ	SBAC	Tue, Oct 13, 2020	313.97	316.75	306.58	308.82
5367	NASDAQ	SBAC	Mon, Oct 12, 2020	313.89	315.79	311.10	313.93
5366	NASDAQ	SBAC	Fri, Oct 9, 2020	315.48	316.29	312.23	314.63
5365	NASDAQ	SBAC	Thu, Oct 8, 2020	320.58	320.58	313.14	315.32
5364	NASDAQ	SBAC	Wed, Oct 7, 2020	315.98	315.98	309.71	313.31
5363	NASDAQ	SBAC	Tue, Oct 6, 2020	322.57	322.57	313.68	315.04
5362	NASDAQ	SBAC	Mon, Oct 5, 2020	317.71	322.01	312.87	321.93
5361	NASDAQ	SBAC	Fri, Oct 2, 2020	314.05	320.59	311.14	318.12
5360	NASDAQ	SBAC	Thu, Oct 1, 2020	320.45	322.09	313.32	315.18
5359	NASDAQ	SBAC	Wed, Sep 30, 2020	314.92	319.22	313.05	318.48
5358	NASDAQ	SBAC	Tue, Sep 29, 2020	312.00	314.88	309.62	313.87
5357	NASDAQ	SBAC	Mon, Sep 28, 2020	316.94	317.83	309.29	310.48
5356	NASDAQ	SBAC	Fri, Sep 25, 2020	303.94	315.33	303.94	314.02
5355	NASDAQ	SBAC	Thu, Sep 24, 2020	304.98	311.38	304.66	306.27
5354	NASDAQ	SBAC	Wed, Sep 23, 2020	313.04	313.04	304.35	305.13
5353	NASDAQ	SBAC	Tue, Sep 22, 2020	303.36	314.42	303.01	313.20
5352	NASDAQ	SBAC	Mon, Sep 21, 2020	306.50	309.85	302.37	305.06
5351	NASDAQ	SBAC	Fri, Sep 18, 2020	309.38	313.74	306.49	308.70
5350	NASDAQ	SBAC	Thu, Sep 17, 2020	321.45	322.65	308.40	312.35
5349	NASDAQ	SBAC	Wed, Sep 16, 2020	320.84	328.37	320.84	322.14
5348	NASDAQ	SBAC	Tue, Sep 15, 2020	312.66	324.64	312.32	323.35
5347	NASDAQ	SBAC	Mon, Sep 14, 2020	305.94	311.58	305.94	309.69
5346	NASDAQ	SBAC	Fri, Sep 11, 2020	304.17	307.26	302.89	304.57
5345	NASDAQ	SBAC	Thu, Sep 10, 2020	312.58	312.58	303.26	303.38
5344	NASDAQ	SBAC	Wed, Sep 9, 2020	307.38	319.32	307.38	313.36
5343	NASDAQ	SBAC	Tue, Sep 8, 2020	299.79	308.25	294.35	305.79
5342	NASDAQ	SBAC	Fri, Sep 4, 2020	305.48	308.17	296.15	300.29
5341	NASDAQ	SBAC	Thu, Sep 3, 2020	312.82	314.96	303.01	306.77
5340	NASDAQ	SBAC	Wed, Sep 2, 2020	309.93	315.37	304.88	314.17
5339	NASDAQ	SBAC	Tue, Sep 1, 2020	305.62	309.91	303.22	306.62
5338	NASDAQ	SBAC	Mon, Aug 31, 2020	305.67	307.32	304.10	306.07
5337	NASDAQ	SBAC	Fri, Aug 28, 2020	305.96	306.23	302.05	306.19
5336	NASDAQ	SBAC	Thu, Aug 27, 2020	306.68	307.46	303.18	305.93
5335	NASDAQ	SBAC	Wed, Aug 26, 2020	300.62	303.79	299.16	303.46
5334	NASDAQ	SBAC	Tue, Aug 25, 2020	300.18	305.10	298.08	304.47
5333	NASDAQ	SBAC	Mon, Aug 24, 2020	303.67	303.87	296.50	301.52
5332	NASDAQ	SBAC	Fri, Aug 21, 2020	308.77	308.77	299.84	305.44
5331	NASDAQ	SBAC	Thu, Aug 20, 2020	297.47	303.82	297.17	299.81
5330	NASDAQ	SBAC	Wed, Aug 19, 2020	308.27	308.27	296.36	298.22
5329	NASDAQ	SBAC	Tue, Aug 18, 2020	309.01	310.72	306.51	307.47
5328	NASDAQ	SBAC	Mon, Aug 17, 2020	303.03	308.10	302.30	307.74
5327	NASDAQ	SBAC	Fri, Aug 14, 2020	303.01	307.46	301.13	303.17
5326	NASDAQ	SBAC	Thu, Aug 13, 2020	302.72	308.92	302.72	304.63
5325	NASDAQ	SBAC	Wed, Aug 12, 2020	296.74	305.40	295.93	304.39
5324	NASDAQ	SBAC	Tue, Aug 11, 2020	305.96	305.96	294.57	295.64
5323	NASDAQ	SBAC	Mon, Aug 10, 2020	310.58	311.11	298.78	300.83
5322	NASDAQ	SBAC	Fri, Aug 7, 2020	307.13	313.00	306.93	311.28
5321	NASDAQ	SBAC	Thu, Aug 6, 2020	304.35	308.06	300.68	307.33
5320	NASDAQ	SBAC	Wed, Aug 5, 2020	315.21	315.21	303.23	306.48
5319	NASDAQ	SBAC	Tue, Aug 4, 2020	311.56	319.92	307.14	310.31
5318	NASDAQ	SBAC	Mon, Aug 3, 2020	310.62	312.82	304.07	305.39
5317	NASDAQ	SBAC	Fri, Jul 31, 2020	313.72	314.34	307.95	311.54
5316	NASDAQ	SBAC	Thu, Jul 30, 2020	310.00	315.00	309.04	311.41
5315	NASDAQ	SBAC	Wed, Jul 29, 2020	312.20	321.19	312.20	317.57
5314	NASDAQ	SBAC	Tue, Jul 28, 2020	305.82	312.96	305.02	312.24
5313	NASDAQ	SBAC	Mon, Jul 27, 2020	298.93	308.21	298.07	304.49
5312	NASDAQ	SBAC	Fri, Jul 24, 2020	298.49	301.28	295.22	298.68
5311	NASDAQ	SBAC	Thu, Jul 23, 2020	298.68	302.33	294.19	298.68
5310	NASDAQ	SBAC	Wed, Jul 22, 2020	297.17	299.58	295.21	298.20
5309	NASDAQ	SBAC	Tue, Jul 21, 2020	301.76	303.48	295.58	296.85
5308	NASDAQ	SBAC	Mon, Jul 20, 2020	296.78	304.98	296.78	300.78
5307	NASDAQ	SBAC	Fri, Jul 17, 2020	296.19	300.23	291.04	297.64
5306	NASDAQ	SBAC	Thu, Jul 16, 2020	292.59	293.24	289.04	291.56
5305	NASDAQ	SBAC	Wed, Jul 15, 2020	297.91	298.25	288.97	292.91
5304	NASDAQ	SBAC	Tue, Jul 14, 2020	297.02	298.26	291.43	297.12
5303	NASDAQ	SBAC	Mon, Jul 13, 2020	300.99	304.22	289.03	291.73
5302	NASDAQ	SBAC	Fri, Jul 10, 2020	308.92	309.83	301.71	304.42
5301	NASDAQ	SBAC	Thu, Jul 9, 2020	302.26	308.16	300.13	307.78
5300	NASDAQ	SBAC	Wed, Jul 8, 2020	307.73	308.33	301.98	303.18
5299	NASDAQ	SBAC	Tue, Jul 7, 2020	300.23	310.86	298.91	305.49
5298	NASDAQ	SBAC	Mon, Jul 6, 2020	304.50	309.99	301.21	302.39
5297	NASDAQ	SBAC	Thu, Jul 2, 2020	304.13	307.70	300.09	300.58
5296	NASDAQ	SBAC	Wed, Jul 1, 2020	297.72	303.30	291.04	301.35
5295	NASDAQ	SBAC	Tue, Jun 30, 2020	289.68	299.70	289.56	297.92
5294	NASDAQ	SBAC	Mon, Jun 29, 2020	298.32	298.32	287.14	289.18
5293	NASDAQ	SBAC	Fri, Jun 26, 2020	291.33	295.94	285.95	294.19
5292	NASDAQ	SBAC	Thu, Jun 25, 2020	284.59	289.52	281.15	289.29
5291	NASDAQ	SBAC	Wed, Jun 24, 2020	291.75	295.18	281.99	287.77
5290	NASDAQ	SBAC	Tue, Jun 23, 2020	297.95	299.45	292.01	293.78
5289	NASDAQ	SBAC	Mon, Jun 22, 2020	300.85	302.93	291.14	297.12
5288	NASDAQ	SBAC	Fri, Jun 19, 2020	292.01	307.53	288.87	302.30
5287	NASDAQ	SBAC	Thu, Jun 18, 2020	298.18	299.71	288.60	289.29
5286	NASDAQ	SBAC	Wed, Jun 17, 2020	305.65	306.78	297.34	297.89
5285	NASDAQ	SBAC	Tue, Jun 16, 2020	305.45	305.45	294.90	302.04
5284	NASDAQ	SBAC	Mon, Jun 15, 2020	293.77	299.78	289.66	299.37
5283	NASDAQ	SBAC	Fri, Jun 12, 2020	294.95	298.97	292.46	297.37
5282	NASDAQ	SBAC	Thu, Jun 11, 2020	306.09	306.09	289.53	290.00
5281	NASDAQ	SBAC	Wed, Jun 10, 2020	307.66	311.32	300.79	306.12
5280	NASDAQ	SBAC	Tue, Jun 9, 2020	299.63	309.68	294.09	308.25
5279	NASDAQ	SBAC	Mon, Jun 8, 2020	295.50	298.75	293.19	294.64
5278	NASDAQ	SBAC	Fri, Jun 5, 2020	312.68	312.68	294.81	297.18
5277	NASDAQ	SBAC	Thu, Jun 4, 2020	312.19	314.99	298.85	300.59
5276	NASDAQ	SBAC	Wed, Jun 3, 2020	312.33	323.03	312.33	314.95
5275	NASDAQ	SBAC	Tue, Jun 2, 2020	314.35	319.98	314.15	318.26
5274	NASDAQ	SBAC	Mon, Jun 1, 2020	314.68	320.77	311.69	317.68
5273	NASDAQ	SBAC	Fri, May 29, 2020	310.81	315.01	306.02	314.13
5272	NASDAQ	SBAC	Thu, May 28, 2020	304.00	313.46	303.81	310.69
5271	NASDAQ	SBAC	Wed, May 27, 2020	293.02	303.00	289.95	302.89
5270	NASDAQ	SBAC	Tue, May 26, 2020	293.62	296.60	285.83	293.49
5269	NASDAQ	SBAC	Fri, May 22, 2020	282.25	290.59	279.53	289.96
5268	NASDAQ	SBAC	Thu, May 21, 2020	280.71	284.33	279.49	281.29
5267	NASDAQ	SBAC	Wed, May 20, 2020	286.89	290.35	279.00	283.75
5266	NASDAQ	SBAC	Tue, May 19, 2020	285.14	293.33	284.05	284.30
5265	NASDAQ	SBAC	Mon, May 18, 2020	292.11	292.68	284.46	289.33
5264	NASDAQ	SBAC	Fri, May 15, 2020	282.29	285.44	276.36	284.10
5263	NASDAQ	SBAC	Thu, May 14, 2020	278.86	285.14	278.86	282.93
5262	NASDAQ	SBAC	Wed, May 13, 2020	288.73	294.25	283.29	284.09
5261	NASDAQ	SBAC	Tue, May 12, 2020	296.56	298.83	288.80	289.17
5260	NASDAQ	SBAC	Mon, May 11, 2020	289.80	300.75	288.96	296.56
5259	NASDAQ	SBAC	Fri, May 8, 2020	291.12	294.43	289.09	291.86
5258	NASDAQ	SBAC	Thu, May 7, 2020	290.59	292.95	284.52	286.13
5257	NASDAQ	SBAC	Wed, May 6, 2020	295.95	300.02	285.22	288.35
5256	NASDAQ	SBAC	Tue, May 5, 2020	285.04	297.95	285.04	294.51
5255	NASDAQ	SBAC	Mon, May 4, 2020	290.77	293.36	278.12	288.50
5254	NASDAQ	SBAC	Fri, May 1, 2020	287.96	292.32	285.17	286.76
5253	NASDAQ	SBAC	Thu, Apr 30, 2020	288.08	292.47	285.88	289.92
5252	NASDAQ	SBAC	Wed, Apr 29, 2020	306.02	309.69	291.05	291.47
5251	NASDAQ	SBAC	Tue, Apr 28, 2020	317.11	317.11	305.03	305.31
5250	NASDAQ	SBAC	Mon, Apr 27, 2020	306.62	309.62	303.49	308.80
5249	NASDAQ	SBAC	Fri, Apr 24, 2020	308.33	308.45	297.14	305.79
5248	NASDAQ	SBAC	Thu, Apr 23, 2020	306.17	313.46	303.83	306.67
5247	NASDAQ	SBAC	Wed, Apr 22, 2020	298.50	310.00	296.59	306.56
5246	NASDAQ	SBAC	Tue, Apr 21, 2020	298.36	302.75	293.25	294.03
5245	NASDAQ	SBAC	Mon, Apr 20, 2020	311.75	311.75	299.64	300.27
5244	NASDAQ	SBAC	Fri, Apr 17, 2020	313.57	315.84	308.34	314.83
5243	NASDAQ	SBAC	Thu, Apr 16, 2020	300.52	309.77	300.13	308.70
5242	NASDAQ	SBAC	Wed, Apr 15, 2020	302.58	303.57	295.00	301.82
5241	NASDAQ	SBAC	Tue, Apr 14, 2020	293.81	308.77	290.01	302.61
5240	NASDAQ	SBAC	Mon, Apr 13, 2020	302.88	304.05	284.93	289.00
5239	NASDAQ	SBAC	Thu, Apr 9, 2020	304.90	314.84	297.77	305.81
5238	NASDAQ	SBAC	Wed, Apr 8, 2020	279.07	303.73	277.52	302.06
5237	NASDAQ	SBAC	Tue, Apr 7, 2020	289.50	290.00	276.49	276.66
5236	NASDAQ	SBAC	Mon, Apr 6, 2020	272.88	279.32	268.44	277.46
5235	NASDAQ	SBAC	Fri, Apr 3, 2020	272.91	276.24	260.39	264.80
5234	NASDAQ	SBAC	Thu, Apr 2, 2020	259.55	278.64	256.37	274.94
5233	NASDAQ	SBAC	Wed, Apr 1, 2020	258.30	268.00	252.16	260.47
5232	NASDAQ	SBAC	Tue, Mar 31, 2020	273.79	274.29	262.44	269.97
5231	NASDAQ	SBAC	Mon, Mar 30, 2020	269.42	280.40	260.12	278.66
5230	NASDAQ	SBAC	Fri, Mar 27, 2020	251.25	270.04	251.25	261.38
5229	NASDAQ	SBAC	Thu, Mar 26, 2020	245.13	267.27	243.37	264.49
5228	NASDAQ	SBAC	Wed, Mar 25, 2020	237.99	251.22	237.99	243.14
5227	NASDAQ	SBAC	Tue, Mar 24, 2020	221.93	244.87	220.54	242.24
5226	NASDAQ	SBAC	Mon, Mar 23, 2020	231.51	231.51	205.20	215.46
5225	NASDAQ	SBAC	Fri, Mar 20, 2020	247.22	249.24	228.13	229.33
5224	NASDAQ	SBAC	Thu, Mar 19, 2020	261.90	261.90	232.70	245.14
5223	NASDAQ	SBAC	Wed, Mar 18, 2020	268.54	279.86	254.41	260.25
5222	NASDAQ	SBAC	Tue, Mar 17, 2020	264.63	280.74	254.90	274.46
5221	NASDAQ	SBAC	Mon, Mar 16, 2020	259.56	276.45	246.58	256.71
5220	NASDAQ	SBAC	Fri, Mar 13, 2020	276.37	282.70	265.75	281.89
5219	NASDAQ	SBAC	Thu, Mar 12, 2020	257.15	282.05	245.53	263.96
5218	NASDAQ	SBAC	Wed, Mar 11, 2020	272.91	280.33	271.21	274.70
5217	NASDAQ	SBAC	Tue, Mar 10, 2020	270.29	282.74	265.31	281.89
5216	NASDAQ	SBAC	Mon, Mar 9, 2020	270.44	276.05	264.09	264.71
5215	NASDAQ	SBAC	Fri, Mar 6, 2020	292.64	295.78	276.79	285.57
5214	NASDAQ	SBAC	Thu, Mar 5, 2020	297.49	303.69	295.88	300.32
5213	NASDAQ	SBAC	Wed, Mar 4, 2020	288.62	304.61	287.50	303.24
5212	NASDAQ	SBAC	Tue, Mar 3, 2020	285.00	295.40	281.94	286.66
5211	NASDAQ	SBAC	Mon, Mar 2, 2020	266.95	285.20	265.95	285.05
5210	NASDAQ	SBAC	Fri, Feb 28, 2020	267.05	268.44	257.22	265.09
5209	NASDAQ	SBAC	Thu, Feb 27, 2020	283.00	288.40	270.58	271.89
5208	NASDAQ	SBAC	Wed, Feb 26, 2020	292.51	293.28	285.22	288.28
5207	NASDAQ	SBAC	Tue, Feb 25, 2020	295.88	302.39	287.49	291.09
5206	NASDAQ	SBAC	Mon, Feb 24, 2020	295.80	299.04	294.29	295.51
5205	NASDAQ	SBAC	Fri, Feb 21, 2020	292.43	309.85	287.38	295.65
5204	NASDAQ	SBAC	Thu, Feb 20, 2020	289.59	292.39	286.02	292.13
5203	NASDAQ	SBAC	Wed, Feb 19, 2020	293.93	293.93	289.33	289.85
5202	NASDAQ	SBAC	Tue, Feb 18, 2020	294.61	294.74	289.82	291.72
5201	NASDAQ	SBAC	Fri, Feb 14, 2020	290.57	294.77	289.54	294.61
5200	NASDAQ	SBAC	Thu, Feb 13, 2020	292.80	292.92	288.63	289.78
5199	NASDAQ	SBAC	Wed, Feb 12, 2020	284.07	293.19	281.18	292.81
5198	NASDAQ	SBAC	Tue, Feb 11, 2020	272.15	287.47	271.99	284.00
5197	NASDAQ	SBAC	Mon, Feb 10, 2020	259.13	265.26	258.33	264.74
5196	NASDAQ	SBAC	Fri, Feb 7, 2020	256.70	259.39	255.84	258.82
5195	NASDAQ	SBAC	Thu, Feb 6, 2020	254.73	258.07	253.75	256.50
5194	NASDAQ	SBAC	Wed, Feb 5, 2020	254.70	254.70	251.41	254.57
5193	NASDAQ	SBAC	Tue, Feb 4, 2020	250.23	254.44	249.66	254.17
5192	NASDAQ	SBAC	Mon, Feb 3, 2020	250.91	254.14	248.73	249.58
5191	NASDAQ	SBAC	Fri, Jan 31, 2020	251.78	254.65	249.30	249.56
5190	NASDAQ	SBAC	Thu, Jan 30, 2020	247.81	254.00	247.11	253.74
5189	NASDAQ	SBAC	Wed, Jan 29, 2020	251.76	251.88	247.50	249.34
5188	NASDAQ	SBAC	Tue, Jan 28, 2020	253.49	253.49	251.08	251.75
5187	NASDAQ	SBAC	Mon, Jan 27, 2020	251.72	253.56	250.02	252.74
5186	NASDAQ	SBAC	Fri, Jan 24, 2020	255.01	255.78	252.70	253.15
5185	NASDAQ	SBAC	Thu, Jan 23, 2020	251.88	255.34	251.28	255.01
5184	NASDAQ	SBAC	Wed, Jan 22, 2020	255.94	256.47	251.44	252.61
5183	NASDAQ	SBAC	Tue, Jan 21, 2020	251.33	254.82	250.87	254.44
5182	NASDAQ	SBAC	Fri, Jan 17, 2020	250.70	254.76	250.01	252.04
5181	NASDAQ	SBAC	Thu, Jan 16, 2020	249.42	250.90	247.13	250.73
5180	NASDAQ	SBAC	Wed, Jan 15, 2020	249.03	251.29	248.63	249.50
5179	NASDAQ	SBAC	Tue, Jan 14, 2020	249.32	250.39	246.46	248.66
5178	NASDAQ	SBAC	Mon, Jan 13, 2020	246.36	250.27	246.36	250.05
5177	NASDAQ	SBAC	Fri, Jan 10, 2020	242.12	245.46	240.82	244.83
5176	NASDAQ	SBAC	Thu, Jan 9, 2020	240.94	242.68	240.10	241.20
5175	NASDAQ	SBAC	Wed, Jan 8, 2020	237.82	241.06	237.46	240.03
5174	NASDAQ	SBAC	Tue, Jan 7, 2020	241.08	241.50	235.50	237.45
5173	NASDAQ	SBAC	Mon, Jan 6, 2020	241.03	242.00	238.00	241.25
5172	NASDAQ	SBAC	Fri, Jan 3, 2020	237.71	241.80	237.71	241.03
5171	NASDAQ	SBAC	Thu, Jan 2, 2020	241.15	242.27	237.18	238.87
5170	NASDAQ	SBAC	Tue, Dec 31, 2019	239.03	242.81	238.13	240.99
5169	NASDAQ	SBAC	Mon, Dec 30, 2019	240.86	241.28	238.17	238.49
5168	NASDAQ	SBAC	Fri, Dec 27, 2019	241.39	241.85	239.90	241.41
5167	NASDAQ	SBAC	Thu, Dec 26, 2019	240.22	242.20	239.37	241.26
5166	NASDAQ	SBAC	Tue, Dec 24, 2019	240.85	241.10	238.90	240.15
5165	NASDAQ	SBAC	Mon, Dec 23, 2019	241.40	243.16	240.19	240.61
5164	NASDAQ	SBAC	Fri, Dec 20, 2019	242.04	243.95	237.39	241.22
5163	NASDAQ	SBAC	Thu, Dec 19, 2019	233.62	240.21	233.57	238.15
5162	NASDAQ	SBAC	Wed, Dec 18, 2019	227.53	235.79	227.53	233.90
5161	NASDAQ	SBAC	Tue, Dec 17, 2019	234.56	236.33	227.40	227.60
5160	NASDAQ	SBAC	Mon, Dec 16, 2019	234.44	237.29	233.30	234.68
5159	NASDAQ	SBAC	Fri, Dec 13, 2019	227.74	235.61	227.63	235.48
5158	NASDAQ	SBAC	Thu, Dec 12, 2019	236.34	236.38	227.75	228.05
5157	NASDAQ	SBAC	Wed, Dec 11, 2019	235.81	237.44	233.50	235.77
5156	NASDAQ	SBAC	Tue, Dec 10, 2019	237.69	238.49	233.55	235.60
5155	NASDAQ	SBAC	Mon, Dec 9, 2019	236.88	237.98	235.31	237.75
5154	NASDAQ	SBAC	Fri, Dec 6, 2019	236.96	237.42	233.50	236.49
5153	NASDAQ	SBAC	Thu, Dec 5, 2019	235.03	236.07	233.37	235.94
5152	NASDAQ	SBAC	Wed, Dec 4, 2019	233.83	237.30	232.34	235.36
5151	NASDAQ	SBAC	Tue, Dec 3, 2019	232.10	236.09	232.10	234.97
5150	NASDAQ	SBAC	Mon, Dec 2, 2019	236.12	236.47	230.99	232.14
5149	NASDAQ	SBAC	Fri, Nov 29, 2019	237.43	239.31	236.29	236.47
5148	NASDAQ	SBAC	Wed, Nov 27, 2019	237.45	237.81	235.21	237.54
5147	NASDAQ	SBAC	Tue, Nov 26, 2019	231.91	238.09	231.30	237.09
5146	NASDAQ	SBAC	Mon, Nov 25, 2019	233.21	234.77	231.23	231.54
5145	NASDAQ	SBAC	Fri, Nov 22, 2019	237.67	238.10	231.91	232.35
5144	NASDAQ	SBAC	Thu, Nov 21, 2019	240.32	242.02	236.88	237.71
5143	NASDAQ	SBAC	Wed, Nov 20, 2019	239.78	244.61	238.72	240.75
5142	NASDAQ	SBAC	Tue, Nov 19, 2019	236.47	240.83	234.66	239.99
5141	NASDAQ	SBAC	Mon, Nov 18, 2019	237.21	239.93	235.85	236.16
5140	NASDAQ	SBAC	Fri, Nov 15, 2019	235.22	237.48	232.88	237.26
5139	NASDAQ	SBAC	Thu, Nov 14, 2019	231.87	235.12	230.35	234.98
5138	NASDAQ	SBAC	Wed, Nov 13, 2019	226.98	231.99	226.15	231.32
5137	NASDAQ	SBAC	Tue, Nov 12, 2019	228.62	229.90	225.71	226.39
5136	NASDAQ	SBAC	Mon, Nov 11, 2019	227.29	230.77	227.29	228.62
5135	NASDAQ	SBAC	Fri, Nov 8, 2019	226.74	231.18	225.00	228.46
5134	NASDAQ	SBAC	Thu, Nov 7, 2019	230.10	231.94	225.21	226.73
5133	NASDAQ	SBAC	Wed, Nov 6, 2019	229.76	232.75	228.59	231.50
5132	NASDAQ	SBAC	Tue, Nov 5, 2019	233.90	233.98	226.82	228.76
5131	NASDAQ	SBAC	Mon, Nov 4, 2019	239.97	239.97	234.07	234.60
5130	NASDAQ	SBAC	Fri, Nov 1, 2019	240.65	242.20	234.34	240.18
5129	NASDAQ	SBAC	Thu, Oct 31, 2019	242.19	242.61	238.28	240.65
5128	NASDAQ	SBAC	Wed, Oct 30, 2019	239.31	242.12	238.19	241.89
5127	NASDAQ	SBAC	Tue, Oct 29, 2019	230.30	242.46	230.30	238.68
5126	NASDAQ	SBAC	Mon, Oct 28, 2019	243.73	246.85	241.86	242.51
5125	NASDAQ	SBAC	Fri, Oct 25, 2019	246.42	246.42	240.03	244.15
5124	NASDAQ	SBAC	Thu, Oct 24, 2019	247.72	248.79	245.23	246.56
5123	NASDAQ	SBAC	Wed, Oct 23, 2019	245.65	248.41	244.43	247.98
5122	NASDAQ	SBAC	Tue, Oct 22, 2019	247.31	250.85	244.84	244.98
5121	NASDAQ	SBAC	Mon, Oct 21, 2019	244.47	246.08	242.08	245.83
5120	NASDAQ	SBAC	Fri, Oct 18, 2019	239.47	246.30	239.47	244.10
5119	NASDAQ	SBAC	Thu, Oct 17, 2019	233.13	241.37	233.13	240.04
5118	NASDAQ	SBAC	Wed, Oct 16, 2019	238.77	238.98	229.29	232.94
5117	NASDAQ	SBAC	Tue, Oct 15, 2019	240.18	240.76	236.20	239.01
5116	NASDAQ	SBAC	Mon, Oct 14, 2019	241.96	243.97	239.12	240.86
5115	NASDAQ	SBAC	Fri, Oct 11, 2019	242.72	244.76	241.18	241.47
5114	NASDAQ	SBAC	Thu, Oct 10, 2019	237.16	243.16	235.16	242.82
5113	NASDAQ	SBAC	Wed, Oct 9, 2019	237.99	238.91	236.42	238.64
5112	NASDAQ	SBAC	Tue, Oct 8, 2019	236.27	240.31	234.68	237.16
5111	NASDAQ	SBAC	Mon, Oct 7, 2019	235.92	237.08	232.78	236.35
5110	NASDAQ	SBAC	Fri, Oct 4, 2019	237.50	239.98	236.40	236.58
5109	NASDAQ	SBAC	Thu, Oct 3, 2019	233.42	238.42	233.34	237.28
5108	NASDAQ	SBAC	Wed, Oct 2, 2019	236.10	237.53	232.39	233.78
5107	NASDAQ	SBAC	Tue, Oct 1, 2019	240.84	241.86	236.96	237.08
5106	NASDAQ	SBAC	Mon, Sep 30, 2019	242.41	242.41	238.05	241.15
5105	NASDAQ	SBAC	Fri, Sep 27, 2019	244.87	246.40	234.83	236.83
5104	NASDAQ	SBAC	Thu, Sep 26, 2019	246.45	248.20	245.58	245.97
5103	NASDAQ	SBAC	Wed, Sep 25, 2019	255.72	255.91	245.02	246.01
5102	NASDAQ	SBAC	Tue, Sep 24, 2019	256.48	259.00	254.34	254.77
5101	NASDAQ	SBAC	Mon, Sep 23, 2019	256.89	259.65	255.46	255.57
5100	NASDAQ	SBAC	Fri, Sep 20, 2019	252.44	257.51	250.74	256.77
5099	NASDAQ	SBAC	Thu, Sep 19, 2019	250.99	252.50	249.08	251.21
5098	NASDAQ	SBAC	Wed, Sep 18, 2019	252.70	254.98	249.03	253.39
5097	NASDAQ	SBAC	Tue, Sep 17, 2019	248.07	253.73	246.61	252.99
5096	NASDAQ	SBAC	Mon, Sep 16, 2019	243.56	246.73	242.51	246.29
5095	NASDAQ	SBAC	Fri, Sep 13, 2019	245.05	246.07	241.12	243.52
5094	NASDAQ	SBAC	Thu, Sep 12, 2019	243.32	248.34	243.10	245.90
5093	NASDAQ	SBAC	Wed, Sep 11, 2019	239.67	244.50	237.57	242.24
5092	NASDAQ	SBAC	Tue, Sep 10, 2019	250.35	250.50	238.64	241.09
5091	NASDAQ	SBAC	Mon, Sep 9, 2019	261.76	262.38	251.61	252.00
5090	NASDAQ	SBAC	Fri, Sep 6, 2019	263.70	264.72	262.10	262.38
5089	NASDAQ	SBAC	Thu, Sep 5, 2019	270.00	270.42	262.85	263.20
5088	NASDAQ	SBAC	Wed, Sep 4, 2019	266.90	269.65	265.59	269.28
5087	NASDAQ	SBAC	Tue, Sep 3, 2019	262.87	266.35	261.72	265.87
5086	NASDAQ	SBAC	Fri, Aug 30, 2019	264.56	264.70	261.63	262.43
5085	NASDAQ	SBAC	Thu, Aug 29, 2019	265.00	265.00	261.34	262.52
5084	NASDAQ	SBAC	Wed, Aug 28, 2019	264.01	266.13	261.34	263.15
5083	NASDAQ	SBAC	Tue, Aug 27, 2019	266.30	266.58	264.26	264.84
5082	NASDAQ	SBAC	Mon, Aug 26, 2019	261.35	265.00	260.00	264.99
5081	NASDAQ	SBAC	Fri, Aug 23, 2019	261.69	263.91	258.77	260.80
5080	NASDAQ	SBAC	Thu, Aug 22, 2019	260.71	261.15	257.50	260.53
5079	NASDAQ	SBAC	Wed, Aug 21, 2019	260.65	261.85	259.48	260.42
5078	NASDAQ	SBAC	Tue, Aug 20, 2019	261.22	262.95	258.80	260.05
5077	NASDAQ	SBAC	Mon, Aug 19, 2019	261.00	263.04	258.31	260.84
5076	NASDAQ	SBAC	Fri, Aug 16, 2019	260.87	261.73	257.78	260.29
5075	NASDAQ	SBAC	Thu, Aug 15, 2019	255.51	260.64	254.02	259.85
5074	NASDAQ	SBAC	Wed, Aug 14, 2019	258.81	259.74	254.68	254.75
5073	NASDAQ	SBAC	Tue, Aug 13, 2019	255.61	260.50	254.03	259.77
5072	NASDAQ	SBAC	Mon, Aug 12, 2019	254.00	256.00	253.39	254.84
5071	NASDAQ	SBAC	Fri, Aug 9, 2019	252.48	254.68	250.75	254.29
5070	NASDAQ	SBAC	Thu, Aug 8, 2019	248.85	252.74	247.39	252.56
5069	NASDAQ	SBAC	Wed, Aug 7, 2019	247.35	249.71	243.94	247.73
5068	NASDAQ	SBAC	Tue, Aug 6, 2019	245.56	248.68	244.73	247.98
5067	NASDAQ	SBAC	Mon, Aug 5, 2019	246.05	249.16	241.01	244.98
5066	NASDAQ	SBAC	Fri, Aug 2, 2019	247.58	249.96	244.93	248.62
5065	NASDAQ	SBAC	Thu, Aug 1, 2019	245.00	247.94	239.62	246.79
5064	NASDAQ	SBAC	Wed, Jul 31, 2019	248.66	248.66	243.16	245.41
5063	NASDAQ	SBAC	Tue, Jul 30, 2019	248.86	249.05	238.18	248.43
5062	NASDAQ	SBAC	Mon, Jul 29, 2019	236.99	238.84	235.40	236.98
5061	NASDAQ	SBAC	Fri, Jul 26, 2019	233.74	237.09	232.98	236.82
5060	NASDAQ	SBAC	Thu, Jul 25, 2019	234.05	234.46	231.58	233.79
5059	NASDAQ	SBAC	Wed, Jul 24, 2019	232.71	234.64	227.89	234.08
5058	NASDAQ	SBAC	Tue, Jul 23, 2019	230.85	233.25	229.66	233.17
5057	NASDAQ	SBAC	Mon, Jul 22, 2019	228.86	232.04	227.61	230.30
5056	NASDAQ	SBAC	Fri, Jul 19, 2019	231.84	233.51	228.18	228.40
5055	NASDAQ	SBAC	Thu, Jul 18, 2019	229.43	232.83	228.04	231.80
5054	NASDAQ	SBAC	Wed, Jul 17, 2019	233.53	234.65	230.06	231.85
5053	NASDAQ	SBAC	Tue, Jul 16, 2019	235.22	235.67	231.84	232.31
5052	NASDAQ	SBAC	Mon, Jul 15, 2019	233.67	235.53	232.94	235.27
5051	NASDAQ	SBAC	Fri, Jul 12, 2019	236.31	236.42	231.79	233.97
5050	NASDAQ	SBAC	Thu, Jul 11, 2019	235.65	236.90	233.54	235.18
5049	NASDAQ	SBAC	Wed, Jul 10, 2019	235.21	236.48	233.77	235.97
5048	NASDAQ	SBAC	Tue, Jul 9, 2019	233.22	235.33	233.22	234.75
5047	NASDAQ	SBAC	Mon, Jul 8, 2019	231.00	234.67	231.00	233.42
5046	NASDAQ	SBAC	Fri, Jul 5, 2019	232.58	234.02	229.03	232.61
5045	NASDAQ	SBAC	Wed, Jul 3, 2019	230.52	234.82	230.30	234.29
5044	NASDAQ	SBAC	Tue, Jul 2, 2019	226.26	230.74	225.76	230.42
5043	NASDAQ	SBAC	Mon, Jul 1, 2019	227.48	227.48	221.10	224.99
5042	NASDAQ	SBAC	Fri, Jun 28, 2019	225.01	225.01	222.60	224.84
5041	NASDAQ	SBAC	Thu, Jun 27, 2019	223.06	225.86	223.06	224.83
5040	NASDAQ	SBAC	Wed, Jun 26, 2019	227.88	227.88	222.48	223.50
5039	NASDAQ	SBAC	Tue, Jun 25, 2019	233.19	233.84	228.08	228.33
5038	NASDAQ	SBAC	Mon, Jun 24, 2019	232.73	235.00	230.80	232.52
5037	NASDAQ	SBAC	Fri, Jun 21, 2019	232.25	233.30	230.52	231.91
5036	NASDAQ	SBAC	Thu, Jun 20, 2019	234.90	236.56	232.83	233.68
5035	NASDAQ	SBAC	Wed, Jun 19, 2019	229.79	234.33	229.61	233.48
5034	NASDAQ	SBAC	Tue, Jun 18, 2019	228.75	230.95	228.51	229.55
5033	NASDAQ	SBAC	Mon, Jun 17, 2019	226.80	228.73	225.68	227.75
5032	NASDAQ	SBAC	Fri, Jun 14, 2019	225.07	227.98	223.64	226.50
5031	NASDAQ	SBAC	Thu, Jun 13, 2019	226.50	227.47	223.37	224.50
5030	NASDAQ	SBAC	Wed, Jun 12, 2019	223.17	227.00	223.17	226.85
5029	NASDAQ	SBAC	Tue, Jun 11, 2019	222.33	223.60	219.89	223.27
5028	NASDAQ	SBAC	Mon, Jun 10, 2019	220.16	221.75	217.97	221.54
5027	NASDAQ	SBAC	Fri, Jun 7, 2019	221.99	223.31	220.40	220.50
5026	NASDAQ	SBAC	Thu, Jun 6, 2019	221.00	222.29	218.51	221.48
5025	NASDAQ	SBAC	Wed, Jun 5, 2019	218.00	220.91	216.42	220.72
5024	NASDAQ	SBAC	Tue, Jun 4, 2019	217.91	218.38	214.74	217.46
5023	NASDAQ	SBAC	Mon, Jun 3, 2019	217.55	217.90	213.67	217.42
5022	NASDAQ	SBAC	Fri, May 31, 2019	212.28	218.05	211.87	216.41
5021	NASDAQ	SBAC	Thu, May 30, 2019	203.40	212.86	203.40	212.61
5020	NASDAQ	SBAC	Wed, May 29, 2019	204.33	205.20	203.10	203.77
5019	NASDAQ	SBAC	Tue, May 28, 2019	208.89	210.29	203.80	203.83
5018	NASDAQ	SBAC	Fri, May 24, 2019	211.36	212.18	208.70	208.74
5017	NASDAQ	SBAC	Thu, May 23, 2019	206.05	210.29	205.40	210.03
5016	NASDAQ	SBAC	Wed, May 22, 2019	205.58	207.14	205.58	206.84
5015	NASDAQ	SBAC	Tue, May 21, 2019	204.34	206.40	203.99	205.50
5014	NASDAQ	SBAC	Mon, May 20, 2019	207.46	207.46	199.22	203.23
5013	NASDAQ	SBAC	Fri, May 17, 2019	210.81	214.94	209.78	209.98
5012	NASDAQ	SBAC	Thu, May 16, 2019	211.04	213.67	210.50	212.31
5011	NASDAQ	SBAC	Wed, May 15, 2019	207.34	211.07	207.28	210.40
5010	NASDAQ	SBAC	Tue, May 14, 2019	209.86	212.96	209.02	209.47
5009	NASDAQ	SBAC	Mon, May 13, 2019	208.15	210.14	207.77	209.27
5008	NASDAQ	SBAC	Fri, May 10, 2019	207.20	210.73	206.36	210.39
5007	NASDAQ	SBAC	Thu, May 9, 2019	207.00	208.10	205.22	207.31
5006	NASDAQ	SBAC	Wed, May 8, 2019	204.01	208.50	204.01	207.94
5005	NASDAQ	SBAC	Tue, May 7, 2019	205.61	206.11	202.52	204.35
5004	NASDAQ	SBAC	Mon, May 6, 2019	206.52	207.51	205.00	206.04
5003	NASDAQ	SBAC	Fri, May 3, 2019	204.97	207.28	204.37	206.92
5002	NASDAQ	SBAC	Thu, May 2, 2019	203.13	205.15	203.13	204.19
5001	NASDAQ	SBAC	Wed, May 1, 2019	202.94	207.19	202.68	203.81
5000	NASDAQ	SBAC	Tue, Apr 30, 2019	199.61	204.12	197.86	203.73
4999	NASDAQ	SBAC	Mon, Apr 29, 2019	200.65	201.48	199.23	199.81
4998	NASDAQ	SBAC	Fri, Apr 26, 2019	199.68	201.26	199.34	201.07
4997	NASDAQ	SBAC	Thu, Apr 25, 2019	200.43	200.84	198.33	199.53
4996	NASDAQ	SBAC	Wed, Apr 24, 2019	200.22	202.00	199.05	200.84
4995	NASDAQ	SBAC	Tue, Apr 23, 2019	199.26	200.87	198.15	199.98
4994	NASDAQ	SBAC	Mon, Apr 22, 2019	197.48	199.64	196.38	199.37
4993	NASDAQ	SBAC	Thu, Apr 18, 2019	197.53	198.95	193.91	198.18
4992	NASDAQ	SBAC	Wed, Apr 17, 2019	200.00	201.07	197.03	197.30
4991	NASDAQ	SBAC	Tue, Apr 16, 2019	203.88	203.94	197.83	198.88
4990	NASDAQ	SBAC	Mon, Apr 15, 2019	203.75	204.06	201.94	203.11
4989	NASDAQ	SBAC	Fri, Apr 12, 2019	202.73	204.34	200.68	204.24
4988	NASDAQ	SBAC	Thu, Apr 11, 2019	202.93	203.64	201.77	203.32
4987	NASDAQ	SBAC	Wed, Apr 10, 2019	201.73	202.98	201.26	202.53
4986	NASDAQ	SBAC	Tue, Apr 9, 2019	201.41	202.79	199.90	201.19
4985	NASDAQ	SBAC	Mon, Apr 8, 2019	201.02	202.18	199.86	201.49
4984	NASDAQ	SBAC	Fri, Apr 5, 2019	197.67	201.17	197.47	201.01
4983	NASDAQ	SBAC	Thu, Apr 4, 2019	200.51	200.96	198.02	198.13
4982	NASDAQ	SBAC	Wed, Apr 3, 2019	199.77	201.57	198.01	200.12
4981	NASDAQ	SBAC	Tue, Apr 2, 2019	198.05	200.50	197.05	199.64
4980	NASDAQ	SBAC	Mon, Apr 1, 2019	200.22	200.22	196.21	197.91
4979	NASDAQ	SBAC	Fri, Mar 29, 2019	194.94	200.04	194.14	199.66
4978	NASDAQ	SBAC	Thu, Mar 28, 2019	193.89	195.16	192.43	194.93
4977	NASDAQ	SBAC	Wed, Mar 27, 2019	195.45	195.45	192.58	193.75
4976	NASDAQ	SBAC	Tue, Mar 26, 2019	196.89	196.89	194.40	195.00
4975	NASDAQ	SBAC	Mon, Mar 25, 2019	197.32	197.76	195.41	195.58
4974	NASDAQ	SBAC	Fri, Mar 22, 2019	195.10	198.14	195.10	197.12
4973	NASDAQ	SBAC	Thu, Mar 21, 2019	192.10	196.27	191.59	196.07
4972	NASDAQ	SBAC	Wed, Mar 20, 2019	191.59	193.73	190.51	192.61
4971	NASDAQ	SBAC	Tue, Mar 19, 2019	191.65	193.17	191.50	191.89
4970	NASDAQ	SBAC	Mon, Mar 18, 2019	191.06	192.18	190.28	191.56
4969	NASDAQ	SBAC	Fri, Mar 15, 2019	189.55	191.27	189.09	190.95
4968	NASDAQ	SBAC	Thu, Mar 14, 2019	189.21	189.50	187.64	189.44
4967	NASDAQ	SBAC	Wed, Mar 13, 2019	187.49	189.04	187.15	188.96
4966	NASDAQ	SBAC	Tue, Mar 12, 2019	185.76	187.73	184.73	187.12
4965	NASDAQ	SBAC	Mon, Mar 11, 2019	183.27	186.00	183.27	185.91
4964	NASDAQ	SBAC	Fri, Mar 8, 2019	183.38	185.69	182.11	183.47
4963	NASDAQ	SBAC	Thu, Mar 7, 2019	182.30	184.50	181.50	183.38
4962	NASDAQ	SBAC	Wed, Mar 6, 2019	182.00	183.07	181.68	182.30
4961	NASDAQ	SBAC	Tue, Mar 5, 2019	182.48	183.73	181.33	182.10
4960	NASDAQ	SBAC	Mon, Mar 4, 2019	182.45	182.88	180.08	182.48
4959	NASDAQ	SBAC	Fri, Mar 1, 2019	181.21	182.44	178.85	182.11
4958	NASDAQ	SBAC	Thu, Feb 28, 2019	180.18	183.02	179.77	180.56
4957	NASDAQ	SBAC	Wed, Feb 27, 2019	180.76	181.51	178.57	180.41
4956	NASDAQ	SBAC	Tue, Feb 26, 2019	180.66	182.12	179.96	180.99
4955	NASDAQ	SBAC	Mon, Feb 25, 2019	181.92	182.63	179.88	181.09
4954	NASDAQ	SBAC	Fri, Feb 22, 2019	181.49	184.63	179.35	182.55
4953	NASDAQ	SBAC	Thu, Feb 21, 2019	183.54	183.54	180.34	182.66
4952	NASDAQ	SBAC	Wed, Feb 20, 2019	183.05	184.05	182.00	182.99
4951	NASDAQ	SBAC	Tue, Feb 19, 2019	184.46	186.35	183.01	183.55
4950	NASDAQ	SBAC	Fri, Feb 15, 2019	185.06	185.93	184.01	185.50
4949	NASDAQ	SBAC	Thu, Feb 14, 2019	184.02	185.12	183.59	184.19
4948	NASDAQ	SBAC	Wed, Feb 13, 2019	183.36	184.49	182.65	184.34
4947	NASDAQ	SBAC	Tue, Feb 12, 2019	184.13	184.20	182.14	183.21
4946	NASDAQ	SBAC	Mon, Feb 11, 2019	183.90	184.98	182.95	183.97
4945	NASDAQ	SBAC	Fri, Feb 8, 2019	183.58	184.74	182.49	183.22
4944	NASDAQ	SBAC	Thu, Feb 7, 2019	181.16	183.87	180.43	183.65
4943	NASDAQ	SBAC	Wed, Feb 6, 2019	184.03	184.60	181.29	181.42
4942	NASDAQ	SBAC	Tue, Feb 5, 2019	181.85	184.71	181.55	184.59
4941	NASDAQ	SBAC	Mon, Feb 4, 2019	181.04	182.50	179.89	182.46
4940	NASDAQ	SBAC	Fri, Feb 1, 2019	182.94	183.36	178.10	181.14
4939	NASDAQ	SBAC	Thu, Jan 31, 2019	178.63	182.80	177.47	182.53
4938	NASDAQ	SBAC	Wed, Jan 30, 2019	178.67	180.00	177.38	178.81
4937	NASDAQ	SBAC	Tue, Jan 29, 2019	177.83	178.84	177.00	178.76
4936	NASDAQ	SBAC	Mon, Jan 28, 2019	176.39	178.00	175.17	177.62
4935	NASDAQ	SBAC	Fri, Jan 25, 2019	176.34	179.63	175.60	177.27
4934	NASDAQ	SBAC	Thu, Jan 24, 2019	175.06	177.91	173.41	176.53
4933	NASDAQ	SBAC	Wed, Jan 23, 2019	173.01	175.60	172.32	175.50
4932	NASDAQ	SBAC	Tue, Jan 22, 2019	172.92	174.00	171.16	173.16
4931	NASDAQ	SBAC	Fri, Jan 18, 2019	174.35	174.56	171.46	173.05
4930	NASDAQ	SBAC	Thu, Jan 17, 2019	171.91	174.32	171.53	173.46
4929	NASDAQ	SBAC	Wed, Jan 16, 2019	170.57	173.31	169.23	172.57
4928	NASDAQ	SBAC	Tue, Jan 15, 2019	169.64	171.79	169.32	170.50
4927	NASDAQ	SBAC	Mon, Jan 14, 2019	169.31	170.62	168.35	169.16
4926	NASDAQ	SBAC	Fri, Jan 11, 2019	167.83	170.43	166.71	169.79
4925	NASDAQ	SBAC	Thu, Jan 10, 2019	164.52	168.21	163.81	168.05
4924	NASDAQ	SBAC	Wed, Jan 9, 2019	167.25	167.25	164.25	164.94
4923	NASDAQ	SBAC	Tue, Jan 8, 2019	165.61	167.74	163.65	167.26
4922	NASDAQ	SBAC	Mon, Jan 7, 2019	163.71	166.73	163.04	164.59
4921	NASDAQ	SBAC	Fri, Jan 4, 2019	162.97	165.04	161.99	162.94
4920	NASDAQ	SBAC	Thu, Jan 3, 2019	160.15	164.61	160.15	162.54
4919	NASDAQ	SBAC	Wed, Jan 2, 2019	160.10	160.98	158.08	160.75
4918	NASDAQ	SBAC	Mon, Dec 31, 2018	163.00	163.52	160.24	161.89
4917	NASDAQ	SBAC	Fri, Dec 28, 2018	164.54	165.06	161.52	162.49
4916	NASDAQ	SBAC	Thu, Dec 27, 2018	162.65	164.99	158.04	163.19
4915	NASDAQ	SBAC	Wed, Dec 26, 2018	158.00	164.28	155.19	164.27
4914	NASDAQ	SBAC	Mon, Dec 24, 2018	161.17	162.88	157.90	158.13
4913	NASDAQ	SBAC	Fri, Dec 21, 2018	163.78	167.60	161.54	161.79
4912	NASDAQ	SBAC	Thu, Dec 20, 2018	164.45	166.38	162.18	163.40
4911	NASDAQ	SBAC	Wed, Dec 19, 2018	164.83	168.05	164.70	165.10
4910	NASDAQ	SBAC	Tue, Dec 18, 2018	165.74	167.45	165.31	165.44
4909	NASDAQ	SBAC	Mon, Dec 17, 2018	172.10	172.45	164.51	164.61
4908	NASDAQ	SBAC	Fri, Dec 14, 2018	171.18	173.58	170.20	172.50
4907	NASDAQ	SBAC	Thu, Dec 13, 2018	169.59	173.66	169.59	172.22
4906	NASDAQ	SBAC	Wed, Dec 12, 2018	171.25	171.74	168.89	168.97
4905	NASDAQ	SBAC	Tue, Dec 11, 2018	170.75	171.97	169.65	171.29
4904	NASDAQ	SBAC	Mon, Dec 10, 2018	167.73	170.14	165.93	168.87
4903	NASDAQ	SBAC	Fri, Dec 7, 2018	171.89	171.89	167.77	168.17
4902	NASDAQ	SBAC	Thu, Dec 6, 2018	169.31	171.70	165.25	171.51
4901	NASDAQ	SBAC	Tue, Dec 4, 2018	170.29	171.79	168.89	169.83
4900	NASDAQ	SBAC	Mon, Dec 3, 2018	171.81	172.84	166.19	169.96
4899	NASDAQ	SBAC	Fri, Nov 30, 2018	169.01	171.01	168.69	170.81
4898	NASDAQ	SBAC	Thu, Nov 29, 2018	168.43	169.77	166.47	168.55
4897	NASDAQ	SBAC	Wed, Nov 28, 2018	165.23	168.38	164.64	168.36
4896	NASDAQ	SBAC	Tue, Nov 27, 2018	166.00	166.32	164.44	165.20
4895	NASDAQ	SBAC	Mon, Nov 26, 2018	166.00	168.05	165.23	166.05
4894	NASDAQ	SBAC	Fri, Nov 23, 2018	167.49	167.49	165.52	165.64
4893	NASDAQ	SBAC	Wed, Nov 21, 2018	168.71	169.75	166.33	167.61
4892	NASDAQ	SBAC	Tue, Nov 20, 2018	170.87	172.98	168.36	168.77
4891	NASDAQ	SBAC	Mon, Nov 19, 2018	171.34	173.76	170.87	173.14
4890	NASDAQ	SBAC	Fri, Nov 16, 2018	170.16	173.42	169.92	172.02
4889	NASDAQ	SBAC	Thu, Nov 15, 2018	171.24	171.24	168.99	170.17
4888	NASDAQ	SBAC	Wed, Nov 14, 2018	173.24	174.19	170.07	172.04
4887	NASDAQ	SBAC	Tue, Nov 13, 2018	172.47	173.40	171.58	172.47
4886	NASDAQ	SBAC	Mon, Nov 12, 2018	172.00	173.47	171.25	171.90
4885	NASDAQ	SBAC	Fri, Nov 9, 2018	171.25	172.57	169.84	171.51
4884	NASDAQ	SBAC	Thu, Nov 8, 2018	170.00	171.99	169.24	171.52
4883	NASDAQ	SBAC	Wed, Nov 7, 2018	170.00	170.89	167.93	170.61
4882	NASDAQ	SBAC	Tue, Nov 6, 2018	169.11	170.00	164.76	166.21
4881	NASDAQ	SBAC	Mon, Nov 5, 2018	165.00	166.93	164.56	166.62
4880	NASDAQ	SBAC	Fri, Nov 2, 2018	164.12	164.92	162.27	164.87
4879	NASDAQ	SBAC	Thu, Nov 1, 2018	162.98	164.61	161.89	163.83
4878	NASDAQ	SBAC	Wed, Oct 31, 2018	163.48	164.66	160.89	162.17
4877	NASDAQ	SBAC	Tue, Oct 30, 2018	155.53	162.54	154.47	162.22
4876	NASDAQ	SBAC	Mon, Oct 29, 2018	152.06	155.10	151.28	154.76
4875	NASDAQ	SBAC	Fri, Oct 26, 2018	154.57	154.57	150.52	151.21
4874	NASDAQ	SBAC	Thu, Oct 25, 2018	155.08	156.90	152.91	156.13
4873	NASDAQ	SBAC	Wed, Oct 24, 2018	153.88	155.74	153.67	154.46
4872	NASDAQ	SBAC	Tue, Oct 23, 2018	152.78	154.64	151.95	153.97
4871	NASDAQ	SBAC	Mon, Oct 22, 2018	154.42	156.32	153.53	153.57
4870	NASDAQ	SBAC	Fri, Oct 19, 2018	153.63	157.35	153.63	154.38
4869	NASDAQ	SBAC	Thu, Oct 18, 2018	152.40	155.35	151.47	153.31
4868	NASDAQ	SBAC	Wed, Oct 17, 2018	152.56	152.99	151.14	152.34
4867	NASDAQ	SBAC	Tue, Oct 16, 2018	150.26	153.41	149.13	152.88
4866	NASDAQ	SBAC	Mon, Oct 15, 2018	147.19	151.00	146.13	149.13
4865	NASDAQ	SBAC	Fri, Oct 12, 2018	147.85	149.95	146.29	147.61
4864	NASDAQ	SBAC	Thu, Oct 11, 2018	153.05	153.43	146.22	146.65
4863	NASDAQ	SBAC	Wed, Oct 10, 2018	155.19	157.44	152.98	153.00
4862	NASDAQ	SBAC	Tue, Oct 9, 2018	155.08	156.33	154.13	155.84
4861	NASDAQ	SBAC	Mon, Oct 8, 2018	152.29	156.02	152.29	154.90
4860	NASDAQ	SBAC	Fri, Oct 5, 2018	153.63	154.41	152.75	152.82
4859	NASDAQ	SBAC	Thu, Oct 4, 2018	154.39	154.54	152.56	153.24
4858	NASDAQ	SBAC	Wed, Oct 3, 2018	156.57	157.52	154.46	154.61
4857	NASDAQ	SBAC	Tue, Oct 2, 2018	157.64	158.85	156.35	156.42
4856	NASDAQ	SBAC	Mon, Oct 1, 2018	158.40	161.55	157.36	157.39
4855	NASDAQ	SBAC	Fri, Sep 28, 2018	158.54	160.72	158.26	160.63
4854	NASDAQ	SBAC	Thu, Sep 27, 2018	158.19	159.29	158.06	158.50
4853	NASDAQ	SBAC	Wed, Sep 26, 2018	158.76	159.84	158.38	158.51
4852	NASDAQ	SBAC	Tue, Sep 25, 2018	159.00	159.22	158.07	158.77
4851	NASDAQ	SBAC	Mon, Sep 24, 2018	159.92	160.78	158.37	159.44
4850	NASDAQ	SBAC	Fri, Sep 21, 2018	160.47	161.80	159.61	160.53
4849	NASDAQ	SBAC	Thu, Sep 20, 2018	160.75	161.15	159.99	160.82
4848	NASDAQ	SBAC	Wed, Sep 19, 2018	161.25	161.53	160.25	160.51
4847	NASDAQ	SBAC	Tue, Sep 18, 2018	159.60	161.32	159.60	160.80
4846	NASDAQ	SBAC	Mon, Sep 17, 2018	159.92	160.73	159.21	159.58
4845	NASDAQ	SBAC	Fri, Sep 14, 2018	161.03	161.51	159.16	159.66
4844	NASDAQ	SBAC	Thu, Sep 13, 2018	158.93	161.65	158.55	161.03
4843	NASDAQ	SBAC	Wed, Sep 12, 2018	158.84	158.84	157.41	158.50
4842	NASDAQ	SBAC	Tue, Sep 11, 2018	158.60	159.08	158.14	158.26
4841	NASDAQ	SBAC	Mon, Sep 10, 2018	158.80	159.93	158.06	159.10
4840	NASDAQ	SBAC	Fri, Sep 7, 2018	157.70	158.61	157.10	158.18
4839	NASDAQ	SBAC	Thu, Sep 6, 2018	155.86	158.35	155.86	158.06
4838	NASDAQ	SBAC	Wed, Sep 5, 2018	155.92	157.52	154.32	156.73
4837	NASDAQ	SBAC	Tue, Sep 4, 2018	154.77	156.08	154.53	155.92
4836	NASDAQ	SBAC	Fri, Aug 31, 2018	154.32	156.37	154.32	155.23
4835	NASDAQ	SBAC	Thu, Aug 30, 2018	157.48	157.77	153.55	154.26
4834	NASDAQ	SBAC	Wed, Aug 29, 2018	156.57	157.88	156.57	157.53
4833	NASDAQ	SBAC	Tue, Aug 28, 2018	156.91	157.20	155.79	156.64
4832	NASDAQ	SBAC	Mon, Aug 27, 2018	156.45	156.83	155.78	156.81
4831	NASDAQ	SBAC	Fri, Aug 24, 2018	154.59	156.25	154.30	156.03
4830	NASDAQ	SBAC	Thu, Aug 23, 2018	154.00	155.25	153.34	154.19
4829	NASDAQ	SBAC	Wed, Aug 22, 2018	156.20	156.30	153.26	154.10
4828	NASDAQ	SBAC	Tue, Aug 21, 2018	158.08	158.50	156.37	156.61
4827	NASDAQ	SBAC	Mon, Aug 20, 2018	158.16	158.93	156.63	157.90
4826	NASDAQ	SBAC	Fri, Aug 17, 2018	155.84	158.08	154.92	157.82
4825	NASDAQ	SBAC	Thu, Aug 16, 2018	155.29	156.39	155.17	155.70
4824	NASDAQ	SBAC	Wed, Aug 15, 2018	154.83	156.34	154.08	155.05
4823	NASDAQ	SBAC	Tue, Aug 14, 2018	155.69	156.06	154.21	154.80
4822	NASDAQ	SBAC	Mon, Aug 13, 2018	155.56	156.40	154.59	155.20
4821	NASDAQ	SBAC	Fri, Aug 10, 2018	156.68	157.13	155.61	156.10
4820	NASDAQ	SBAC	Thu, Aug 9, 2018	157.14	157.73	156.64	156.95
4819	NASDAQ	SBAC	Wed, Aug 8, 2018	158.17	158.88	156.93	157.22
4818	NASDAQ	SBAC	Tue, Aug 7, 2018	159.05	159.19	157.94	158.06
4817	NASDAQ	SBAC	Mon, Aug 6, 2018	158.68	159.81	157.42	158.87
4816	NASDAQ	SBAC	Fri, Aug 3, 2018	157.62	158.95	156.74	158.49
4815	NASDAQ	SBAC	Thu, Aug 2, 2018	161.78	162.66	156.65	157.20
4814	NASDAQ	SBAC	Wed, Aug 1, 2018	157.02	161.72	155.64	161.57
4813	NASDAQ	SBAC	Tue, Jul 31, 2018	158.25	160.88	156.39	158.25
4812	NASDAQ	SBAC	Mon, Jul 30, 2018	159.97	160.77	157.42	158.21
4811	NASDAQ	SBAC	Fri, Jul 27, 2018	161.75	162.75	159.71	160.07
4810	NASDAQ	SBAC	Thu, Jul 26, 2018	161.34	162.58	161.19	161.43
4809	NASDAQ	SBAC	Wed, Jul 25, 2018	160.56	161.94	159.76	160.68
4808	NASDAQ	SBAC	Tue, Jul 24, 2018	161.50	161.88	159.52	160.32
4807	NASDAQ	SBAC	Mon, Jul 23, 2018	161.80	161.83	160.79	161.51
4806	NASDAQ	SBAC	Fri, Jul 20, 2018	162.46	163.23	161.21	162.26
4805	NASDAQ	SBAC	Thu, Jul 19, 2018	162.67	163.74	161.24	162.63
4804	NASDAQ	SBAC	Wed, Jul 18, 2018	163.94	163.94	161.88	162.44
4803	NASDAQ	SBAC	Tue, Jul 17, 2018	163.39	163.82	162.40	163.69
4802	NASDAQ	SBAC	Mon, Jul 16, 2018	164.60	164.60	162.28	163.13
4801	NASDAQ	SBAC	Fri, Jul 13, 2018	165.31	166.82	164.12	164.61
4800	NASDAQ	SBAC	Thu, Jul 12, 2018	164.70	166.72	163.01	165.32
4799	NASDAQ	SBAC	Wed, Jul 11, 2018	164.65	165.69	163.25	164.74
4798	NASDAQ	SBAC	Tue, Jul 10, 2018	161.24	165.64	160.68	165.49
4797	NASDAQ	SBAC	Mon, Jul 9, 2018	165.63	165.63	161.77	163.05
4796	NASDAQ	SBAC	Fri, Jul 6, 2018	166.61	167.41	165.11	165.46
4795	NASDAQ	SBAC	Thu, Jul 5, 2018	163.73	166.15	162.46	166.03
4794	NASDAQ	SBAC	Tue, Jul 3, 2018	165.37	166.10	162.62	162.72
4793	NASDAQ	SBAC	Mon, Jul 2, 2018	164.68	165.77	162.76	164.69
4792	NASDAQ	SBAC	Fri, Jun 29, 2018	164.43	166.18	163.06	165.12
4791	NASDAQ	SBAC	Thu, Jun 28, 2018	164.60	165.08	163.36	164.93
4790	NASDAQ	SBAC	Wed, Jun 27, 2018	164.61	165.28	163.97	164.25
4789	NASDAQ	SBAC	Tue, Jun 26, 2018	163.25	164.30	161.84	164.19
4788	NASDAQ	SBAC	Mon, Jun 25, 2018	161.83	162.86	161.12	162.52
4787	NASDAQ	SBAC	Fri, Jun 22, 2018	160.92	162.17	159.67	162.06
4786	NASDAQ	SBAC	Thu, Jun 21, 2018	158.80	160.62	157.65	160.57
4785	NASDAQ	SBAC	Wed, Jun 20, 2018	158.95	159.94	157.13	158.80
4784	NASDAQ	SBAC	Tue, Jun 19, 2018	157.21	159.54	157.02	158.45
4783	NASDAQ	SBAC	Mon, Jun 18, 2018	156.18	158.16	155.61	157.85
4782	NASDAQ	SBAC	Fri, Jun 15, 2018	156.93	158.62	155.82	156.17
4781	NASDAQ	SBAC	Thu, Jun 14, 2018	157.00	158.72	156.69	157.00
4780	NASDAQ	SBAC	Wed, Jun 13, 2018	160.50	160.50	155.88	156.37
4779	NASDAQ	SBAC	Tue, Jun 12, 2018	157.87	160.87	157.24	160.75
4778	NASDAQ	SBAC	Mon, Jun 11, 2018	157.71	159.73	156.92	158.09
4777	NASDAQ	SBAC	Fri, Jun 8, 2018	157.48	158.59	155.82	157.32
4776	NASDAQ	SBAC	Thu, Jun 7, 2018	158.16	159.93	156.75	157.56
4775	NASDAQ	SBAC	Wed, Jun 6, 2018	159.65	159.65	156.14	157.84
4774	NASDAQ	SBAC	Tue, Jun 5, 2018	160.00	160.44	158.12	159.67
4773	NASDAQ	SBAC	Mon, Jun 4, 2018	158.92	160.60	158.41	159.90
4772	NASDAQ	SBAC	Fri, Jun 1, 2018	158.51	159.44	157.25	158.48
4771	NASDAQ	SBAC	Thu, May 31, 2018	158.66	159.27	155.59	158.07
4770	NASDAQ	SBAC	Wed, May 30, 2018	158.93	160.65	157.96	158.97
4769	NASDAQ	SBAC	Tue, May 29, 2018	157.31	159.64	157.11	158.70
4768	NASDAQ	SBAC	Fri, May 25, 2018	157.58	159.98	156.93	157.91
4767	NASDAQ	SBAC	Thu, May 24, 2018	158.22	158.28	155.83	156.80
4766	NASDAQ	SBAC	Wed, May 23, 2018	156.68	158.03	156.01	157.95
4765	NASDAQ	SBAC	Tue, May 22, 2018	159.79	159.79	156.48	157.29
4764	NASDAQ	SBAC	Mon, May 21, 2018	157.88	160.31	157.08	159.77
4763	NASDAQ	SBAC	Fri, May 18, 2018	157.54	159.45	156.10	157.69
4762	NASDAQ	SBAC	Thu, May 17, 2018	158.10	158.52	155.99	157.51
4761	NASDAQ	SBAC	Wed, May 16, 2018	157.76	158.07	156.63	157.75
4760	NASDAQ	SBAC	Tue, May 15, 2018	156.91	158.18	155.80	157.67
4759	NASDAQ	SBAC	Mon, May 14, 2018	160.28	161.01	157.49	157.99
4758	NASDAQ	SBAC	Fri, May 11, 2018	162.14	163.13	159.60	160.10
4757	NASDAQ	SBAC	Thu, May 10, 2018	159.57	162.86	159.15	161.95
4756	NASDAQ	SBAC	Wed, May 9, 2018	157.32	159.21	156.53	158.94
4755	NASDAQ	SBAC	Tue, May 8, 2018	156.70	157.73	155.49	157.40
4754	NASDAQ	SBAC	Mon, May 7, 2018	158.99	160.26	157.14	157.60
4753	NASDAQ	SBAC	Fri, May 4, 2018	156.24	159.60	155.76	159.14
4752	NASDAQ	SBAC	Thu, May 3, 2018	155.87	157.08	154.21	156.16
4751	NASDAQ	SBAC	Wed, May 2, 2018	155.80	156.89	151.24	155.85
4750	NASDAQ	SBAC	Tue, May 1, 2018	161.84	161.84	153.76	157.50
4749	NASDAQ	SBAC	Mon, Apr 30, 2018	158.65	161.94	157.81	160.23
4748	NASDAQ	SBAC	Fri, Apr 27, 2018	161.91	162.90	156.58	158.95
4747	NASDAQ	SBAC	Thu, Apr 26, 2018	165.51	166.64	164.50	165.22
4746	NASDAQ	SBAC	Wed, Apr 25, 2018	163.95	165.26	163.42	164.49
4745	NASDAQ	SBAC	Tue, Apr 24, 2018	166.85	169.01	164.37	164.93
4744	NASDAQ	SBAC	Mon, Apr 23, 2018	165.57	166.95	164.98	165.82
4743	NASDAQ	SBAC	Fri, Apr 20, 2018	166.06	168.93	165.02	165.69
4742	NASDAQ	SBAC	Thu, Apr 19, 2018	167.00	167.00	163.37	165.61
4741	NASDAQ	SBAC	Wed, Apr 18, 2018	167.26	168.50	166.54	167.84
4740	NASDAQ	SBAC	Tue, Apr 17, 2018	166.52	169.57	165.45	167.77
4739	NASDAQ	SBAC	Mon, Apr 16, 2018	165.11	167.70	163.14	166.15
4738	NASDAQ	SBAC	Fri, Apr 13, 2018	165.15	165.16	163.25	164.54
4737	NASDAQ	SBAC	Thu, Apr 12, 2018	165.35	166.98	161.42	164.45
4736	NASDAQ	SBAC	Wed, Apr 11, 2018	161.91	166.87	160.00	164.39
4735	NASDAQ	SBAC	Tue, Apr 10, 2018	172.84	173.85	156.42	163.07
4734	NASDAQ	SBAC	Mon, Apr 9, 2018	170.10	172.83	169.99	171.58
4733	NASDAQ	SBAC	Fri, Apr 6, 2018	171.16	172.99	168.66	169.73
4732	NASDAQ	SBAC	Thu, Apr 5, 2018	170.89	173.14	170.18	171.69
4731	NASDAQ	SBAC	Wed, Apr 4, 2018	167.45	171.25	167.16	170.34
4730	NASDAQ	SBAC	Tue, Apr 3, 2018	169.97	170.51	166.26	168.67
4729	NASDAQ	SBAC	Mon, Apr 2, 2018	171.15	172.77	167.81	169.12
4728	NASDAQ	SBAC	Thu, Mar 29, 2018	170.83	172.65	169.24	170.92
4727	NASDAQ	SBAC	Wed, Mar 28, 2018	170.55	172.12	168.57	170.46
4726	NASDAQ	SBAC	Tue, Mar 27, 2018	173.30	175.00	169.49	170.10
4725	NASDAQ	SBAC	Mon, Mar 26, 2018	170.45	173.58	168.54	173.43
4724	NASDAQ	SBAC	Fri, Mar 23, 2018	169.39	172.57	167.98	168.87
4723	NASDAQ	SBAC	Thu, Mar 22, 2018	166.18	171.86	165.49	169.41
4722	NASDAQ	SBAC	Wed, Mar 21, 2018	169.93	171.04	166.73	167.09
4721	NASDAQ	SBAC	Tue, Mar 20, 2018	169.03	171.11	168.98	169.33
4720	NASDAQ	SBAC	Mon, Mar 19, 2018	168.70	169.71	167.46	168.96
4719	NASDAQ	SBAC	Fri, Mar 16, 2018	169.66	170.67	167.29	168.69
4718	NASDAQ	SBAC	Thu, Mar 15, 2018	170.75	171.38	167.96	169.80
4717	NASDAQ	SBAC	Wed, Mar 14, 2018	170.25	170.60	168.70	170.23
4716	NASDAQ	SBAC	Tue, Mar 13, 2018	169.78	170.58	168.65	170.34
4715	NASDAQ	SBAC	Mon, Mar 12, 2018	166.92	169.26	166.16	168.91
4714	NASDAQ	SBAC	Fri, Mar 9, 2018	164.46	166.59	163.58	166.49
4713	NASDAQ	SBAC	Thu, Mar 8, 2018	158.83	164.38	156.27	164.21
4712	NASDAQ	SBAC	Wed, Mar 7, 2018	156.01	159.39	156.01	158.77
4711	NASDAQ	SBAC	Tue, Mar 6, 2018	157.33	158.15	155.45	156.50
4710	NASDAQ	SBAC	Mon, Mar 5, 2018	152.14	156.99	151.43	156.68
4709	NASDAQ	SBAC	Fri, Mar 2, 2018	153.51	155.12	151.98	152.91
4708	NASDAQ	SBAC	Thu, Mar 1, 2018	157.57	157.57	153.88	154.96
4707	NASDAQ	SBAC	Wed, Feb 28, 2018	163.88	165.04	157.14	157.27
4706	NASDAQ	SBAC	Tue, Feb 27, 2018	161.82	170.00	160.51	163.20
4705	NASDAQ	SBAC	Mon, Feb 26, 2018	172.92	174.22	171.81	172.73
4704	NASDAQ	SBAC	Fri, Feb 23, 2018	172.08	173.56	171.31	172.93
4703	NASDAQ	SBAC	Thu, Feb 22, 2018	170.43	173.54	170.00	171.12
4702	NASDAQ	SBAC	Wed, Feb 21, 2018	169.43	172.53	168.96	169.50
4701	NASDAQ	SBAC	Tue, Feb 20, 2018	168.07	170.73	168.07	169.72
4700	NASDAQ	SBAC	Fri, Feb 16, 2018	166.75	170.17	165.09	169.12
4699	NASDAQ	SBAC	Thu, Feb 15, 2018	162.89	167.64	160.08	167.10
4698	NASDAQ	SBAC	Wed, Feb 14, 2018	159.58	163.38	157.44	162.56
4697	NASDAQ	SBAC	Tue, Feb 13, 2018	159.10	162.11	158.73	161.42
4696	NASDAQ	SBAC	Mon, Feb 12, 2018	160.25	161.72	157.26	159.63
4695	NASDAQ	SBAC	Fri, Feb 9, 2018	160.60	162.79	154.36	159.73
4694	NASDAQ	SBAC	Thu, Feb 8, 2018	166.59	168.49	159.75	159.85
4693	NASDAQ	SBAC	Wed, Feb 7, 2018	165.15	168.60	165.15	166.51
4692	NASDAQ	SBAC	Tue, Feb 6, 2018	166.84	168.54	162.63	166.00
4691	NASDAQ	SBAC	Mon, Feb 5, 2018	173.25	174.21	168.17	168.27
4690	NASDAQ	SBAC	Fri, Feb 2, 2018	173.27	174.91	171.43	173.21
4689	NASDAQ	SBAC	Thu, Feb 1, 2018	174.41	177.67	170.01	174.73
4688	NASDAQ	SBAC	Wed, Jan 31, 2018	170.27	176.00	169.75	174.50
4687	NASDAQ	SBAC	Tue, Jan 30, 2018	169.03	170.17	166.97	169.71
4686	NASDAQ	SBAC	Mon, Jan 29, 2018	171.83	173.00	169.29	169.52
4685	NASDAQ	SBAC	Fri, Jan 26, 2018	171.15	172.63	169.78	172.28
4684	NASDAQ	SBAC	Thu, Jan 25, 2018	168.89	170.71	168.70	170.29
4683	NASDAQ	SBAC	Wed, Jan 24, 2018	168.25	169.68	167.86	168.95
4682	NASDAQ	SBAC	Tue, Jan 23, 2018	168.16	169.15	166.58	168.25
4681	NASDAQ	SBAC	Mon, Jan 22, 2018	165.55	167.89	164.82	167.65
4680	NASDAQ	SBAC	Fri, Jan 19, 2018	161.80	165.98	161.15	165.79
4679	NASDAQ	SBAC	Thu, Jan 18, 2018	160.89	162.51	159.87	161.65
4678	NASDAQ	SBAC	Wed, Jan 17, 2018	159.72	162.98	159.70	161.47
4677	NASDAQ	SBAC	Tue, Jan 16, 2018	157.48	162.79	157.00	159.85
4676	NASDAQ	SBAC	Fri, Jan 12, 2018	157.01	157.74	154.95	155.94
4675	NASDAQ	SBAC	Thu, Jan 11, 2018	161.39	161.39	156.27	157.50
4674	NASDAQ	SBAC	Wed, Jan 10, 2018	163.03	163.62	157.75	160.89
4673	NASDAQ	SBAC	Tue, Jan 9, 2018	162.92	164.24	162.66	163.55
4672	NASDAQ	SBAC	Mon, Jan 8, 2018	163.24	163.94	162.57	162.89
4671	NASDAQ	SBAC	Fri, Jan 5, 2018	162.53	163.64	162.08	162.87
4670	NASDAQ	SBAC	Thu, Jan 4, 2018	162.83	163.81	161.07	161.75
4669	NASDAQ	SBAC	Wed, Jan 3, 2018	159.77	163.00	159.35	162.64
4668	NASDAQ	SBAC	Tue, Jan 2, 2018	163.08	164.58	160.41	160.63
4667	NASDAQ	SBAC	Fri, Dec 29, 2017	163.56	164.74	162.52	163.36
4666	NASDAQ	SBAC	Thu, Dec 28, 2017	161.08	163.35	160.40	163.00
4665	NASDAQ	SBAC	Wed, Dec 27, 2017	160.71	161.82	159.82	161.26
4664	NASDAQ	SBAC	Tue, Dec 26, 2017	159.52	161.69	159.37	159.82
4663	NASDAQ	SBAC	Fri, Dec 22, 2017	157.25	160.43	156.02	160.22
4662	NASDAQ	SBAC	Thu, Dec 21, 2017	158.73	160.14	157.66	157.84
4661	NASDAQ	SBAC	Wed, Dec 20, 2017	158.53	159.27	156.14	157.98
4660	NASDAQ	SBAC	Tue, Dec 19, 2017	161.78	162.70	157.88	157.99
4659	NASDAQ	SBAC	Mon, Dec 18, 2017	163.81	164.78	160.39	161.79
4658	NASDAQ	SBAC	Fri, Dec 15, 2017	166.74	166.74	162.23	163.68
4657	NASDAQ	SBAC	Thu, Dec 14, 2017	165.12	167.64	164.54	165.80
4656	NASDAQ	SBAC	Wed, Dec 13, 2017	166.40	167.59	165.05	165.43
4655	NASDAQ	SBAC	Tue, Dec 12, 2017	167.54	167.86	164.93	165.67
4654	NASDAQ	SBAC	Mon, Dec 11, 2017	165.50	166.80	164.29	166.61
4653	NASDAQ	SBAC	Fri, Dec 8, 2017	167.00	167.81	164.82	165.19
4652	NASDAQ	SBAC	Thu, Dec 7, 2017	166.09	166.97	165.14	166.68
4651	NASDAQ	SBAC	Wed, Dec 6, 2017	163.91	166.73	162.84	166.40
4650	NASDAQ	SBAC	Tue, Dec 5, 2017	161.73	165.87	161.23	163.87
4649	NASDAQ	SBAC	Mon, Dec 4, 2017	169.15	169.21	162.12	162.20
4648	NASDAQ	SBAC	Fri, Dec 1, 2017	169.80	170.64	167.73	169.16
4647	NASDAQ	SBAC	Thu, Nov 30, 2017	170.52	171.00	167.59	169.75
4646	NASDAQ	SBAC	Wed, Nov 29, 2017	171.66	172.06	167.74	169.76
4645	NASDAQ	SBAC	Tue, Nov 28, 2017	172.60	173.97	171.90	172.09
4644	NASDAQ	SBAC	Mon, Nov 27, 2017	171.00	172.93	170.67	172.35
4643	NASDAQ	SBAC	Fri, Nov 24, 2017	167.80	171.29	167.54	169.72
4642	NASDAQ	SBAC	Wed, Nov 22, 2017	167.75	168.37	166.00	166.98
4641	NASDAQ	SBAC	Tue, Nov 21, 2017	166.21	168.09	165.49	167.83
4640	NASDAQ	SBAC	Mon, Nov 20, 2017	164.80	166.30	164.63	165.68
4639	NASDAQ	SBAC	Fri, Nov 17, 2017	164.25	165.92	163.24	165.21
4638	NASDAQ	SBAC	Thu, Nov 16, 2017	166.13	168.13	164.48	164.67
4637	NASDAQ	SBAC	Wed, Nov 15, 2017	164.61	165.86	162.07	165.30
4636	NASDAQ	SBAC	Tue, Nov 14, 2017	164.97	166.69	163.16	165.53
4635	NASDAQ	SBAC	Mon, Nov 13, 2017	169.72	170.20	164.94	165.20
4634	NASDAQ	SBAC	Fri, Nov 10, 2017	167.81	169.74	166.68	168.95
4633	NASDAQ	SBAC	Thu, Nov 9, 2017	169.11	170.82	168.12	169.51
4632	NASDAQ	SBAC	Wed, Nov 8, 2017	165.00	170.53	165.00	169.50
4631	NASDAQ	SBAC	Tue, Nov 7, 2017	163.99	165.88	162.56	165.65
4630	NASDAQ	SBAC	Mon, Nov 6, 2017	158.52	167.44	158.21	164.42
4629	NASDAQ	SBAC	Fri, Nov 3, 2017	155.09	156.18	153.80	154.53
4628	NASDAQ	SBAC	Thu, Nov 2, 2017	153.31	156.55	152.06	156.10
4627	NASDAQ	SBAC	Wed, Nov 1, 2017	157.25	157.64	151.43	152.58
4626	NASDAQ	SBAC	Tue, Oct 31, 2017	150.19	159.14	148.36	157.18
4625	NASDAQ	SBAC	Mon, Oct 30, 2017	146.98	153.65	146.39	150.17
4624	NASDAQ	SBAC	Fri, Oct 27, 2017	146.26	147.59	145.99	146.72
4623	NASDAQ	SBAC	Thu, Oct 26, 2017	147.24	147.24	145.81	146.55
4622	NASDAQ	SBAC	Wed, Oct 25, 2017	148.16	148.93	146.18	146.48
4621	NASDAQ	SBAC	Tue, Oct 24, 2017	147.46	148.65	147.46	148.23
4620	NASDAQ	SBAC	Mon, Oct 23, 2017	148.41	148.62	147.14	147.99
4619	NASDAQ	SBAC	Fri, Oct 20, 2017	148.37	149.05	147.50	147.89
4618	NASDAQ	SBAC	Thu, Oct 19, 2017	147.24	148.43	146.72	148.00
4617	NASDAQ	SBAC	Wed, Oct 18, 2017	148.17	148.62	146.71	147.40
4616	NASDAQ	SBAC	Tue, Oct 17, 2017	149.22	150.40	147.85	148.46
4615	NASDAQ	SBAC	Mon, Oct 16, 2017	150.29	150.79	148.33	149.11
4614	NASDAQ	SBAC	Fri, Oct 13, 2017	152.50	152.55	150.02	150.94
4613	NASDAQ	SBAC	Thu, Oct 12, 2017	151.41	152.46	151.20	152.22
4612	NASDAQ	SBAC	Wed, Oct 11, 2017	148.92	151.57	148.46	151.35
4611	NASDAQ	SBAC	Tue, Oct 10, 2017	148.48	149.48	148.07	148.42
4610	NASDAQ	SBAC	Mon, Oct 9, 2017	147.36	148.59	146.87	147.73
4609	NASDAQ	SBAC	Fri, Oct 6, 2017	146.40	147.58	145.16	147.32
4608	NASDAQ	SBAC	Thu, Oct 5, 2017	147.51	148.33	146.75	146.87
4607	NASDAQ	SBAC	Wed, Oct 4, 2017	144.00	147.80	143.61	147.21
4606	NASDAQ	SBAC	Tue, Oct 3, 2017	142.31	144.54	142.31	143.77
4605	NASDAQ	SBAC	Mon, Oct 2, 2017	143.82	144.85	142.70	142.87
4604	NASDAQ	SBAC	Fri, Sep 29, 2017	143.59	145.00	143.16	144.05
4603	NASDAQ	SBAC	Thu, Sep 28, 2017	142.16	144.00	142.09	143.76
4602	NASDAQ	SBAC	Wed, Sep 27, 2017	143.88	144.57	142.17	142.98
4601	NASDAQ	SBAC	Tue, Sep 26, 2017	141.55	142.98	141.09	142.41
4600	NASDAQ	SBAC	Mon, Sep 25, 2017	142.11	143.26	140.62	141.46
4599	NASDAQ	SBAC	Fri, Sep 22, 2017	144.75	144.97	142.54	142.62
4598	NASDAQ	SBAC	Thu, Sep 21, 2017	145.27	146.30	144.69	145.01
4597	NASDAQ	SBAC	Wed, Sep 20, 2017	146.20	147.39	145.38	146.08
4596	NASDAQ	SBAC	Tue, Sep 19, 2017	150.59	150.99	144.63	145.42
4595	NASDAQ	SBAC	Mon, Sep 18, 2017	150.33	151.82	149.97	150.53
4594	NASDAQ	SBAC	Fri, Sep 15, 2017	148.93	150.53	148.30	149.99
4593	NASDAQ	SBAC	Thu, Sep 14, 2017	148.02	149.74	147.68	148.77
4592	NASDAQ	SBAC	Wed, Sep 13, 2017	149.24	149.89	148.02	149.15
4591	NASDAQ	SBAC	Tue, Sep 12, 2017	149.64	150.16	148.33	149.74
4590	NASDAQ	SBAC	Mon, Sep 11, 2017	149.85	150.80	149.28	150.13
4589	NASDAQ	SBAC	Fri, Sep 8, 2017	150.04	150.40	149.10	149.45
4588	NASDAQ	SBAC	Thu, Sep 7, 2017	150.41	151.22	149.86	150.65
4587	NASDAQ	SBAC	Wed, Sep 6, 2017	151.84	151.97	150.37	150.50
4586	NASDAQ	SBAC	Tue, Sep 5, 2017	151.97	152.30	150.27	151.16
4585	NASDAQ	SBAC	Fri, Sep 1, 2017	154.42	154.50	150.82	150.90
4584	NASDAQ	SBAC	Thu, Aug 31, 2017	153.07	154.71	152.13	153.55
4583	NASDAQ	SBAC	Wed, Aug 30, 2017	151.11	153.16	150.75	153.04
4582	NASDAQ	SBAC	Tue, Aug 29, 2017	152.13	153.13	151.68	152.00
4581	NASDAQ	SBAC	Mon, Aug 28, 2017	151.87	153.80	151.44	152.36
4580	NASDAQ	SBAC	Fri, Aug 25, 2017	151.82	152.54	150.82	152.10
4579	NASDAQ	SBAC	Thu, Aug 24, 2017	146.83	148.34	146.34	148.08
4578	NASDAQ	SBAC	Wed, Aug 23, 2017	144.95	146.48	144.95	146.23
4577	NASDAQ	SBAC	Tue, Aug 22, 2017	144.38	145.75	144.07	145.59
4576	NASDAQ	SBAC	Mon, Aug 21, 2017	142.81	144.61	142.30	144.06
4575	NASDAQ	SBAC	Fri, Aug 18, 2017	142.02	143.43	142.00	142.90
4574	NASDAQ	SBAC	Thu, Aug 17, 2017	143.51	144.81	142.19	142.21
4573	NASDAQ	SBAC	Wed, Aug 16, 2017	141.59	144.10	141.57	143.72
4572	NASDAQ	SBAC	Tue, Aug 15, 2017	139.92	142.07	138.72	141.30
4571	NASDAQ	SBAC	Mon, Aug 14, 2017	139.67	141.20	139.09	140.49
4570	NASDAQ	SBAC	Fri, Aug 11, 2017	139.08	139.33	137.17	138.27
4569	NASDAQ	SBAC	Thu, Aug 10, 2017	138.40	139.68	137.85	139.02
4568	NASDAQ	SBAC	Wed, Aug 9, 2017	138.37	139.29	137.68	139.03
4567	NASDAQ	SBAC	Tue, Aug 8, 2017	138.83	139.54	137.76	138.22
4566	NASDAQ	SBAC	Mon, Aug 7, 2017	139.37	140.29	137.91	139.52
4565	NASDAQ	SBAC	Fri, Aug 4, 2017	138.80	141.59	138.18	139.96
4564	NASDAQ	SBAC	Thu, Aug 3, 2017	138.35	138.73	137.35	138.36
4563	NASDAQ	SBAC	Wed, Aug 2, 2017	137.81	138.65	136.98	138.00
4562	NASDAQ	SBAC	Tue, Aug 1, 2017	135.10	138.84	134.50	137.43
4561	NASDAQ	SBAC	Mon, Jul 31, 2017	138.33	138.86	136.39	137.55
4560	NASDAQ	SBAC	Fri, Jul 28, 2017	135.62	138.11	135.62	137.64
4559	NASDAQ	SBAC	Thu, Jul 27, 2017	135.81	136.83	135.10	136.00
4558	NASDAQ	SBAC	Wed, Jul 26, 2017	135.90	136.50	135.14	135.57
4557	NASDAQ	SBAC	Tue, Jul 25, 2017	136.37	137.22	134.73	135.45
4556	NASDAQ	SBAC	Mon, Jul 24, 2017	136.35	136.70	135.02	136.18
4555	NASDAQ	SBAC	Fri, Jul 21, 2017	136.00	137.23	135.37	136.60
4554	NASDAQ	SBAC	Thu, Jul 20, 2017	138.16	138.99	135.55	135.81
4553	NASDAQ	SBAC	Wed, Jul 19, 2017	138.96	138.96	136.39	138.46
4552	NASDAQ	SBAC	Tue, Jul 18, 2017	136.00	137.97	135.79	137.49
4551	NASDAQ	SBAC	Mon, Jul 17, 2017	136.03	136.52	135.01	136.00
4550	NASDAQ	SBAC	Fri, Jul 14, 2017	137.06	137.61	135.90	136.49
4549	NASDAQ	SBAC	Thu, Jul 13, 2017	136.41	136.76	135.42	135.91
4548	NASDAQ	SBAC	Wed, Jul 12, 2017	134.65	137.10	134.65	136.25
4547	NASDAQ	SBAC	Tue, Jul 11, 2017	134.26	135.49	133.27	133.60
4546	NASDAQ	SBAC	Mon, Jul 10, 2017	137.17	137.42	134.23	134.49
4545	NASDAQ	SBAC	Fri, Jul 7, 2017	134.42	137.02	134.42	136.68
4544	NASDAQ	SBAC	Thu, Jul 6, 2017	134.05	135.07	133.70	134.36
4543	NASDAQ	SBAC	Wed, Jul 5, 2017	134.05	135.35	133.67	134.41
4542	NASDAQ	SBAC	Mon, Jul 3, 2017	135.05	135.68	133.70	134.28
4541	NASDAQ	SBAC	Fri, Jun 30, 2017	134.61	135.85	134.01	134.90
4540	NASDAQ	SBAC	Thu, Jun 29, 2017	133.73	134.95	132.96	134.52
4539	NASDAQ	SBAC	Wed, Jun 28, 2017	135.71	135.80	133.98	134.35
4538	NASDAQ	SBAC	Tue, Jun 27, 2017	135.05	138.55	134.98	135.74
4537	NASDAQ	SBAC	Mon, Jun 26, 2017	132.68	133.65	132.21	132.80
4536	NASDAQ	SBAC	Fri, Jun 23, 2017	131.33	132.87	131.32	131.91
4535	NASDAQ	SBAC	Thu, Jun 22, 2017	131.32	132.32	130.94	131.24
4534	NASDAQ	SBAC	Wed, Jun 21, 2017	131.56	132.13	130.74	131.08
4533	NASDAQ	SBAC	Tue, Jun 20, 2017	132.96	133.80	131.26	131.56
4532	NASDAQ	SBAC	Mon, Jun 19, 2017	133.00	133.66	132.62	132.96
4531	NASDAQ	SBAC	Fri, Jun 16, 2017	132.06	133.87	132.06	133.05
4530	NASDAQ	SBAC	Thu, Jun 15, 2017	132.41	132.97	131.72	132.22
4529	NASDAQ	SBAC	Wed, Jun 14, 2017	133.06	134.89	132.52	132.91
4528	NASDAQ	SBAC	Tue, Jun 13, 2017	133.46	133.48	131.58	132.05
4527	NASDAQ	SBAC	Mon, Jun 12, 2017	132.28	132.98	129.40	132.42
4526	NASDAQ	SBAC	Fri, Jun 9, 2017	134.26	135.64	133.29	134.30
4525	NASDAQ	SBAC	Thu, Jun 8, 2017	135.95	136.32	133.01	134.27
4524	NASDAQ	SBAC	Wed, Jun 7, 2017	137.61	137.63	134.71	135.90
4523	NASDAQ	SBAC	Tue, Jun 6, 2017	137.91	138.77	136.82	136.99
4522	NASDAQ	SBAC	Mon, Jun 5, 2017	138.12	139.40	137.77	137.93
4521	NASDAQ	SBAC	Fri, Jun 2, 2017	139.27	139.75	138.30	138.69
4520	NASDAQ	SBAC	Thu, Jun 1, 2017	138.30	138.81	137.52	138.25
4519	NASDAQ	SBAC	Wed, May 31, 2017	138.26	140.38	137.46	138.18
4518	NASDAQ	SBAC	Tue, May 30, 2017	136.02	138.25	136.02	137.98
4517	NASDAQ	SBAC	Fri, May 26, 2017	135.50	136.14	135.02	136.02
4516	NASDAQ	SBAC	Thu, May 25, 2017	134.75	137.03	134.18	135.55
4515	NASDAQ	SBAC	Wed, May 24, 2017	134.52	134.89	134.01	134.07
4514	NASDAQ	SBAC	Tue, May 23, 2017	134.30	134.69	133.75	134.31
4513	NASDAQ	SBAC	Mon, May 22, 2017	132.55	134.42	131.82	133.83
4512	NASDAQ	SBAC	Fri, May 19, 2017	131.79	133.43	130.85	132.80
4511	NASDAQ	SBAC	Thu, May 18, 2017	133.10	133.19	126.83	132.00
4510	NASDAQ	SBAC	Wed, May 17, 2017	130.04	136.34	130.04	134.08
4509	NASDAQ	SBAC	Tue, May 16, 2017	130.72	132.62	130.27	130.77
4508	NASDAQ	SBAC	Mon, May 15, 2017	128.03	130.81	127.31	130.41
4507	NASDAQ	SBAC	Fri, May 12, 2017	127.53	128.23	126.82	127.53
4506	NASDAQ	SBAC	Thu, May 11, 2017	128.63	129.19	127.20	127.72
4505	NASDAQ	SBAC	Wed, May 10, 2017	129.80	130.20	128.96	129.19
4504	NASDAQ	SBAC	Tue, May 9, 2017	131.18	131.59	129.47	129.75
4503	NASDAQ	SBAC	Mon, May 8, 2017	129.97	132.01	129.22	131.42
4502	NASDAQ	SBAC	Fri, May 5, 2017	128.53	129.70	128.28	129.62
4501	NASDAQ	SBAC	Thu, May 4, 2017	127.99	129.00	126.78	128.19
4500	NASDAQ	SBAC	Wed, May 3, 2017	129.28	129.59	127.56	127.84
4499	NASDAQ	SBAC	Tue, May 2, 2017	129.01	130.78	127.61	128.98
4498	NASDAQ	SBAC	Mon, May 1, 2017	126.74	127.84	126.06	127.25
4497	NASDAQ	SBAC	Fri, Apr 28, 2017	125.04	127.05	124.27	126.49
4496	NASDAQ	SBAC	Thu, Apr 27, 2017	123.98	125.88	122.43	125.33
4495	NASDAQ	SBAC	Wed, Apr 26, 2017	123.98	124.99	123.11	123.65
4494	NASDAQ	SBAC	Tue, Apr 25, 2017	124.26	124.44	123.00	124.02
4493	NASDAQ	SBAC	Mon, Apr 24, 2017	124.00	124.51	122.91	123.46
4492	NASDAQ	SBAC	Fri, Apr 21, 2017	124.06	124.51	123.19	123.78
4491	NASDAQ	SBAC	Thu, Apr 20, 2017	125.11	125.32	123.77	124.28
4490	NASDAQ	SBAC	Wed, Apr 19, 2017	125.62	126.19	124.88	125.07
4489	NASDAQ	SBAC	Tue, Apr 18, 2017	124.84	125.45	124.48	125.15
4488	NASDAQ	SBAC	Mon, Apr 17, 2017	123.68	125.01	123.30	124.97
4487	NASDAQ	SBAC	Thu, Apr 13, 2017	123.15	124.15	122.60	123.80
4486	NASDAQ	SBAC	Wed, Apr 12, 2017	123.37	123.98	122.17	123.07
4485	NASDAQ	SBAC	Tue, Apr 11, 2017	123.15	124.46	122.43	124.04
4484	NASDAQ	SBAC	Mon, Apr 10, 2017	121.45	122.37	120.96	121.99
4483	NASDAQ	SBAC	Fri, Apr 7, 2017	120.07	121.56	119.53	121.17
4482	NASDAQ	SBAC	Thu, Apr 6, 2017	119.50	120.23	118.59	120.07
4481	NASDAQ	SBAC	Wed, Apr 5, 2017	119.84	119.96	118.96	119.08
4480	NASDAQ	SBAC	Tue, Apr 4, 2017	119.49	120.17	119.25	119.44
4479	NASDAQ	SBAC	Mon, Apr 3, 2017	119.95	120.40	118.70	119.55
4478	NASDAQ	SBAC	Fri, Mar 31, 2017	118.74	120.51	118.21	120.37
4477	NASDAQ	SBAC	Thu, Mar 30, 2017	119.70	120.01	118.58	118.92
4476	NASDAQ	SBAC	Wed, Mar 29, 2017	118.55	120.04	118.34	119.78
4475	NASDAQ	SBAC	Tue, Mar 28, 2017	117.69	118.71	115.40	118.55
4474	NASDAQ	SBAC	Mon, Mar 27, 2017	116.77	118.48	116.12	117.80
4473	NASDAQ	SBAC	Fri, Mar 24, 2017	117.92	119.03	117.38	118.29
4472	NASDAQ	SBAC	Thu, Mar 23, 2017	117.12	118.23	116.60	118.13
4471	NASDAQ	SBAC	Wed, Mar 22, 2017	117.00	117.98	116.40	116.88
4470	NASDAQ	SBAC	Tue, Mar 21, 2017	117.21	118.48	116.97	117.08
4469	NASDAQ	SBAC	Mon, Mar 20, 2017	115.65	117.65	115.65	117.06
4468	NASDAQ	SBAC	Fri, Mar 17, 2017	115.77	116.26	115.47	115.65
4467	NASDAQ	SBAC	Thu, Mar 16, 2017	117.26	117.64	115.68	116.14
4466	NASDAQ	SBAC	Wed, Mar 15, 2017	116.57	117.53	115.19	116.69
4465	NASDAQ	SBAC	Tue, Mar 14, 2017	117.59	117.82	115.94	116.12
4464	NASDAQ	SBAC	Mon, Mar 13, 2017	117.89	118.20	116.59	117.64
4463	NASDAQ	SBAC	Fri, Mar 10, 2017	117.28	118.38	116.74	117.80
4462	NASDAQ	SBAC	Thu, Mar 9, 2017	114.36	116.66	114.18	116.59
4461	NASDAQ	SBAC	Wed, Mar 8, 2017	115.08	115.79	114.31	114.65
4460	NASDAQ	SBAC	Tue, Mar 7, 2017	114.74	116.31	114.74	115.41
4459	NASDAQ	SBAC	Mon, Mar 6, 2017	114.14	115.41	112.73	115.17
4458	NASDAQ	SBAC	Fri, Mar 3, 2017	115.45	115.77	114.77	114.98
4457	NASDAQ	SBAC	Thu, Mar 2, 2017	115.61	116.29	113.84	115.28
4456	NASDAQ	SBAC	Wed, Mar 1, 2017	116.16	116.25	113.00	115.36
4455	NASDAQ	SBAC	Tue, Feb 28, 2017	112.50	116.70	111.77	115.77
4454	NASDAQ	SBAC	Mon, Feb 27, 2017	110.97	112.95	110.93	112.79
4453	NASDAQ	SBAC	Fri, Feb 24, 2017	111.24	111.59	110.50	111.16
4452	NASDAQ	SBAC	Thu, Feb 23, 2017	112.03	112.79	110.16	111.19
4451	NASDAQ	SBAC	Wed, Feb 22, 2017	111.00	112.08	110.80	111.66
4450	NASDAQ	SBAC	Tue, Feb 21, 2017	108.79	110.87	108.42	110.71
4449	NASDAQ	SBAC	Fri, Feb 17, 2017	109.18	109.52	108.07	108.47
4448	NASDAQ	SBAC	Thu, Feb 16, 2017	108.76	109.18	107.30	108.93
4447	NASDAQ	SBAC	Wed, Feb 15, 2017	108.32	108.52	107.82	108.30
4446	NASDAQ	SBAC	Tue, Feb 14, 2017	109.45	109.78	108.14	108.73
4445	NASDAQ	SBAC	Mon, Feb 13, 2017	107.14	109.68	105.74	109.62
4444	NASDAQ	SBAC	Fri, Feb 10, 2017	107.68	107.68	105.89	106.96
4443	NASDAQ	SBAC	Thu, Feb 9, 2017	106.83	107.89	106.37	107.63
4442	NASDAQ	SBAC	Wed, Feb 8, 2017	104.78	107.18	103.51	106.86
4441	NASDAQ	SBAC	Tue, Feb 7, 2017	104.41	105.01	104.12	104.79
4440	NASDAQ	SBAC	Mon, Feb 6, 2017	105.46	105.46	103.83	104.40
4439	NASDAQ	SBAC	Fri, Feb 3, 2017	105.36	107.06	104.73	105.69
4438	NASDAQ	SBAC	Thu, Feb 2, 2017	103.91	104.81	103.58	104.39
4437	NASDAQ	SBAC	Wed, Feb 1, 2017	105.78	106.60	103.30	103.86
4436	NASDAQ	SBAC	Tue, Jan 31, 2017	104.46	106.07	104.46	105.26
4435	NASDAQ	SBAC	Mon, Jan 30, 2017	104.06	104.59	103.45	104.30
4434	NASDAQ	SBAC	Fri, Jan 27, 2017	105.24	105.73	102.87	104.03
4433	NASDAQ	SBAC	Thu, Jan 26, 2017	103.42	105.61	103.42	104.91
4432	NASDAQ	SBAC	Wed, Jan 25, 2017	103.47	103.71	102.29	103.50
4431	NASDAQ	SBAC	Tue, Jan 24, 2017	104.66	104.80	102.94	104.10
4430	NASDAQ	SBAC	Mon, Jan 23, 2017	105.19	105.57	104.57	104.84
4429	NASDAQ	SBAC	Fri, Jan 20, 2017	106.35	107.17	104.22	105.53
4428	NASDAQ	SBAC	Thu, Jan 19, 2017	107.02	107.02	105.04	105.76
4427	NASDAQ	SBAC	Wed, Jan 18, 2017	105.58	107.99	105.58	107.06
4426	NASDAQ	SBAC	Tue, Jan 17, 2017	105.03	107.52	105.03	106.39
4425	NASDAQ	SBAC	Fri, Jan 13, 2017	104.99	107.17	104.81	105.57
4424	NASDAQ	SBAC	Thu, Jan 12, 2017	104.21	105.28	103.08	105.12
4423	NASDAQ	SBAC	Wed, Jan 11, 2017	102.30	104.94	102.30	104.71
4422	NASDAQ	SBAC	Tue, Jan 10, 2017	102.72	102.86	102.06	102.60
4421	NASDAQ	SBAC	Mon, Jan 9, 2017	103.54	103.68	102.23	102.99
4420	NASDAQ	SBAC	Fri, Jan 6, 2017	104.40	105.17	103.45	103.52
4419	NASDAQ	SBAC	Thu, Jan 5, 2017	105.00	105.32	103.15	104.28
4418	NASDAQ	SBAC	Wed, Jan 4, 2017	105.78	106.10	104.69	105.68
4417	NASDAQ	SBAC	Tue, Jan 3, 2017	105.25	105.65	104.19	105.53
4416	NASDAQ	SBAC	Fri, Dec 30, 2016	104.20	104.20	102.79	103.26
4415	NASDAQ	SBAC	Thu, Dec 29, 2016	104.41	104.60	103.59	103.95
4414	NASDAQ	SBAC	Wed, Dec 28, 2016	105.60	105.60	103.96	104.10
4413	NASDAQ	SBAC	Tue, Dec 27, 2016	105.25	105.89	104.24	105.33
4412	NASDAQ	SBAC	Fri, Dec 23, 2016	104.27	105.49	104.27	104.84
4411	NASDAQ	SBAC	Thu, Dec 22, 2016	104.38	104.99	103.41	104.63
4410	NASDAQ	SBAC	Wed, Dec 21, 2016	103.97	105.22	103.14	104.57
4409	NASDAQ	SBAC	Tue, Dec 20, 2016	105.15	105.56	103.47	103.93
4408	NASDAQ	SBAC	Mon, Dec 19, 2016	101.73	105.38	100.67	104.73
4407	NASDAQ	SBAC	Fri, Dec 16, 2016	102.16	102.64	101.39	101.78
4406	NASDAQ	SBAC	Thu, Dec 15, 2016	101.60	102.59	100.31	101.96
4405	NASDAQ	SBAC	Wed, Dec 14, 2016	102.91	103.28	100.94	101.36
4404	NASDAQ	SBAC	Tue, Dec 13, 2016	100.51	103.43	100.50	103.19
4403	NASDAQ	SBAC	Mon, Dec 12, 2016	98.50	100.32	97.82	99.75
4402	NASDAQ	SBAC	Fri, Dec 9, 2016	99.38	99.52	98.05	98.55
4401	NASDAQ	SBAC	Thu, Dec 8, 2016	100.05	101.70	99.08	99.29
4400	NASDAQ	SBAC	Wed, Dec 7, 2016	98.39	100.52	97.72	100.38
4399	NASDAQ	SBAC	Tue, Dec 6, 2016	97.46	98.95	97.16	97.81
4398	NASDAQ	SBAC	Mon, Dec 5, 2016	97.10	98.48	96.91	98.06
4397	NASDAQ	SBAC	Fri, Dec 2, 2016	96.01	97.99	95.77	96.67
4396	NASDAQ	SBAC	Thu, Dec 1, 2016	99.10	100.74	95.76	96.10
4395	NASDAQ	SBAC	Wed, Nov 30, 2016	101.38	102.37	98.93	98.96
4394	NASDAQ	SBAC	Tue, Nov 29, 2016	99.75	100.36	98.73	99.81
4393	NASDAQ	SBAC	Mon, Nov 28, 2016	101.13	101.15	99.52	99.62
4392	NASDAQ	SBAC	Fri, Nov 25, 2016	100.82	101.43	100.38	101.08
4391	NASDAQ	SBAC	Wed, Nov 23, 2016	101.53	102.31	100.42	100.49
4390	NASDAQ	SBAC	Tue, Nov 22, 2016	102.15	102.41	101.17	101.98
4389	NASDAQ	SBAC	Mon, Nov 21, 2016	101.34	102.20	100.89	101.62
4388	NASDAQ	SBAC	Fri, Nov 18, 2016	99.99	102.03	99.99	100.75
4387	NASDAQ	SBAC	Thu, Nov 17, 2016	99.36	101.00	98.75	100.63
4386	NASDAQ	SBAC	Wed, Nov 16, 2016	96.33	99.29	96.33	99.24
4385	NASDAQ	SBAC	Tue, Nov 15, 2016	97.62	98.34	96.99	97.06
4384	NASDAQ	SBAC	Mon, Nov 14, 2016	97.98	98.56	95.66	96.91
4383	NASDAQ	SBAC	Fri, Nov 11, 2016	100.00	101.13	98.75	99.02
4382	NASDAQ	SBAC	Thu, Nov 10, 2016	103.67	104.54	99.37	100.00
4381	NASDAQ	SBAC	Wed, Nov 9, 2016	106.55	106.55	102.88	103.56
4380	NASDAQ	SBAC	Tue, Nov 8, 2016	107.61	109.73	106.24	108.95
4379	NASDAQ	SBAC	Mon, Nov 7, 2016	107.94	108.17	107.00	107.59
4378	NASDAQ	SBAC	Fri, Nov 4, 2016	107.39	108.31	105.98	105.99
4377	NASDAQ	SBAC	Thu, Nov 3, 2016	107.14	109.16	106.99	107.94
4376	NASDAQ	SBAC	Wed, Nov 2, 2016	109.02	109.83	105.05	107.43
4375	NASDAQ	SBAC	Tue, Nov 1, 2016	113.60	113.90	110.12	110.89
4374	NASDAQ	SBAC	Mon, Oct 31, 2016	114.22	114.48	113.07	113.28
4373	NASDAQ	SBAC	Fri, Oct 28, 2016	114.64	116.27	113.16	113.71
4372	NASDAQ	SBAC	Thu, Oct 27, 2016	116.00	116.15	113.77	114.66
4371	NASDAQ	SBAC	Wed, Oct 26, 2016	115.01	115.68	114.58	115.26
4370	NASDAQ	SBAC	Tue, Oct 25, 2016	115.38	116.17	114.86	115.13
4369	NASDAQ	SBAC	Mon, Oct 24, 2016	114.06	115.70	114.06	115.19
4368	NASDAQ	SBAC	Fri, Oct 21, 2016	111.34	113.99	111.33	113.50
4367	NASDAQ	SBAC	Thu, Oct 20, 2016	112.26	112.26	110.45	111.53
4366	NASDAQ	SBAC	Wed, Oct 19, 2016	111.90	112.33	110.88	112.05
4365	NASDAQ	SBAC	Tue, Oct 18, 2016	111.86	113.25	111.31	111.35
4364	NASDAQ	SBAC	Mon, Oct 17, 2016	112.11	114.25	110.69	110.83
4363	NASDAQ	SBAC	Fri, Oct 14, 2016	111.56	114.50	111.56	111.89
4362	NASDAQ	SBAC	Thu, Oct 13, 2016	110.09	111.46	109.30	111.19
4361	NASDAQ	SBAC	Wed, Oct 12, 2016	108.79	110.75	108.24	110.50
4360	NASDAQ	SBAC	Tue, Oct 11, 2016	109.72	110.07	108.42	108.48
4359	NASDAQ	SBAC	Mon, Oct 10, 2016	109.57	110.24	109.27	109.83
4358	NASDAQ	SBAC	Fri, Oct 7, 2016	109.87	110.50	108.44	109.18
4357	NASDAQ	SBAC	Thu, Oct 6, 2016	109.08	110.02	108.15	109.56
4356	NASDAQ	SBAC	Wed, Oct 5, 2016	112.21	112.38	108.84	109.05
4355	NASDAQ	SBAC	Tue, Oct 4, 2016	112.53	114.26	110.97	111.70
4354	NASDAQ	SBAC	Mon, Oct 3, 2016	111.76	112.64	110.93	111.78
4353	NASDAQ	SBAC	Fri, Sep 30, 2016	112.03	112.57	110.87	112.16
4352	NASDAQ	SBAC	Thu, Sep 29, 2016	113.16	113.78	111.22	111.60
4351	NASDAQ	SBAC	Wed, Sep 28, 2016	112.07	113.25	111.37	113.14
4350	NASDAQ	SBAC	Tue, Sep 27, 2016	110.97	112.52	109.44	111.89
4349	NASDAQ	SBAC	Mon, Sep 26, 2016	111.54	112.12	111.22	111.40
4348	NASDAQ	SBAC	Fri, Sep 23, 2016	111.78	112.68	111.41	111.89
4347	NASDAQ	SBAC	Thu, Sep 22, 2016	111.51	112.99	111.00	112.70
4346	NASDAQ	SBAC	Wed, Sep 21, 2016	109.34	110.79	108.51	110.54
4345	NASDAQ	SBAC	Tue, Sep 20, 2016	111.14	111.14	108.88	109.20
4344	NASDAQ	SBAC	Mon, Sep 19, 2016	108.62	110.39	108.62	110.34
4343	NASDAQ	SBAC	Fri, Sep 16, 2016	108.80	108.81	107.36	108.34
4342	NASDAQ	SBAC	Thu, Sep 15, 2016	108.46	109.31	107.96	108.90
4341	NASDAQ	SBAC	Wed, Sep 14, 2016	109.29	109.62	107.92	108.73
4340	NASDAQ	SBAC	Tue, Sep 13, 2016	111.40	111.40	108.43	108.99
4339	NASDAQ	SBAC	Mon, Sep 12, 2016	109.44	112.13	109.04	111.51
4338	NASDAQ	SBAC	Fri, Sep 9, 2016	115.60	116.40	110.17	110.32
4337	NASDAQ	SBAC	Thu, Sep 8, 2016	117.85	118.47	116.77	117.34
4336	NASDAQ	SBAC	Wed, Sep 7, 2016	117.22	118.57	117.16	118.47
4335	NASDAQ	SBAC	Tue, Sep 6, 2016	116.22	117.62	116.17	117.62
4334	NASDAQ	SBAC	Fri, Sep 2, 2016	114.75	116.33	114.75	115.87
4333	NASDAQ	SBAC	Thu, Sep 1, 2016	114.53	114.81	113.57	114.18
4332	NASDAQ	SBAC	Wed, Aug 31, 2016	113.64	114.60	113.17	114.15
4331	NASDAQ	SBAC	Tue, Aug 30, 2016	114.32	114.94	113.36	113.97
4330	NASDAQ	SBAC	Mon, Aug 29, 2016	113.66	114.59	113.39	114.23
4329	NASDAQ	SBAC	Fri, Aug 26, 2016	114.54	116.41	113.21	113.85
4328	NASDAQ	SBAC	Thu, Aug 25, 2016	113.33	114.15	113.07	114.12
4327	NASDAQ	SBAC	Wed, Aug 24, 2016	113.29	114.71	113.03	113.29
4326	NASDAQ	SBAC	Tue, Aug 23, 2016	114.21	114.37	112.74	112.96
4325	NASDAQ	SBAC	Mon, Aug 22, 2016	113.34	113.66	112.38	113.48
4324	NASDAQ	SBAC	Fri, Aug 19, 2016	114.04	114.33	112.65	113.21
4323	NASDAQ	SBAC	Thu, Aug 18, 2016	115.15	115.15	114.04	114.71
4322	NASDAQ	SBAC	Wed, Aug 17, 2016	113.84	114.56	113.05	114.46
4321	NASDAQ	SBAC	Tue, Aug 16, 2016	115.86	116.72	114.32	114.34
4320	NASDAQ	SBAC	Mon, Aug 15, 2016	116.77	117.00	115.76	115.78
4319	NASDAQ	SBAC	Fri, Aug 12, 2016	115.06	117.13	115.06	116.32
4318	NASDAQ	SBAC	Thu, Aug 11, 2016	116.14	116.84	115.51	116.15
4317	NASDAQ	SBAC	Wed, Aug 10, 2016	116.90	117.67	115.93	116.16
4316	NASDAQ	SBAC	Tue, Aug 9, 2016	115.17	116.47	114.98	116.41
4315	NASDAQ	SBAC	Mon, Aug 8, 2016	113.74	115.46	113.23	114.97
4314	NASDAQ	SBAC	Fri, Aug 5, 2016	114.04	114.53	113.44	113.86
4313	NASDAQ	SBAC	Thu, Aug 4, 2016	112.98	113.68	110.94	113.59
4312	NASDAQ	SBAC	Wed, Aug 3, 2016	113.33	113.45	110.76	113.21
4311	NASDAQ	SBAC	Tue, Aug 2, 2016	115.54	115.64	112.33	113.28
4310	NASDAQ	SBAC	Mon, Aug 1, 2016	114.60	116.25	114.60	116.01
4309	NASDAQ	SBAC	Fri, Jul 29, 2016	114.95	115.20	111.81	115.00
4308	NASDAQ	SBAC	Thu, Jul 28, 2016	112.48	113.34	111.63	112.48
4307	NASDAQ	SBAC	Wed, Jul 27, 2016	112.64	113.37	112.49	112.75
4306	NASDAQ	SBAC	Tue, Jul 26, 2016	113.03	113.05	111.68	112.38
4305	NASDAQ	SBAC	Mon, Jul 25, 2016	112.78	113.42	112.50	112.85
4304	NASDAQ	SBAC	Fri, Jul 22, 2016	112.44	113.27	111.98	113.17
4303	NASDAQ	SBAC	Thu, Jul 21, 2016	112.39	112.61	111.40	111.96
4302	NASDAQ	SBAC	Wed, Jul 20, 2016	112.72	112.76	111.28	112.62
4301	NASDAQ	SBAC	Tue, Jul 19, 2016	113.76	113.86	112.80	112.85
4300	NASDAQ	SBAC	Mon, Jul 18, 2016	113.96	114.14	113.57	113.76
4299	NASDAQ	SBAC	Fri, Jul 15, 2016	114.43	115.29	112.90	114.03
4298	NASDAQ	SBAC	Thu, Jul 14, 2016	112.96	113.59	112.25	113.47
4297	NASDAQ	SBAC	Wed, Jul 13, 2016	113.06	113.06	111.59	112.09
4296	NASDAQ	SBAC	Tue, Jul 12, 2016	113.86	114.21	112.56	112.78
4295	NASDAQ	SBAC	Mon, Jul 11, 2016	114.49	114.49	112.97	113.30
4294	NASDAQ	SBAC	Fri, Jul 8, 2016	111.57	114.56	110.56	114.41
4293	NASDAQ	SBAC	Thu, Jul 7, 2016	110.23	111.96	109.21	110.62
4292	NASDAQ	SBAC	Wed, Jul 6, 2016	108.40	109.65	107.58	109.65
4291	NASDAQ	SBAC	Tue, Jul 5, 2016	109.50	110.14	107.87	108.94
4290	NASDAQ	SBAC	Fri, Jul 1, 2016	108.18	110.32	108.18	109.89
4289	NASDAQ	SBAC	Thu, Jun 30, 2016	107.76	108.30	106.45	107.94
4288	NASDAQ	SBAC	Wed, Jun 29, 2016	104.62	107.78	104.52	107.44
4287	NASDAQ	SBAC	Tue, Jun 28, 2016	101.98	103.62	101.13	103.54
4286	NASDAQ	SBAC	Mon, Jun 27, 2016	102.20	102.88	100.32	100.98
4285	NASDAQ	SBAC	Fri, Jun 24, 2016	102.59	105.84	102.34	103.31
4284	NASDAQ	SBAC	Thu, Jun 23, 2016	104.23	107.38	103.91	107.26
4283	NASDAQ	SBAC	Wed, Jun 22, 2016	102.52	103.58	102.10	102.90
4282	NASDAQ	SBAC	Tue, Jun 21, 2016	101.99	102.82	101.31	102.66
4281	NASDAQ	SBAC	Mon, Jun 20, 2016	101.27	102.78	100.91	102.08
4280	NASDAQ	SBAC	Fri, Jun 17, 2016	100.42	100.42	99.58	99.70
4279	NASDAQ	SBAC	Thu, Jun 16, 2016	100.13	100.65	99.31	100.46
4278	NASDAQ	SBAC	Wed, Jun 15, 2016	100.71	101.33	99.81	100.45
4277	NASDAQ	SBAC	Tue, Jun 14, 2016	100.66	100.75	99.85	100.24
4276	NASDAQ	SBAC	Mon, Jun 13, 2016	100.46	102.26	100.46	100.76
4275	NASDAQ	SBAC	Fri, Jun 10, 2016	102.50	103.65	100.93	101.02
4274	NASDAQ	SBAC	Thu, Jun 9, 2016	103.69	104.08	102.77	103.84
4273	NASDAQ	SBAC	Wed, Jun 8, 2016	104.93	104.99	103.11	104.11
4272	NASDAQ	SBAC	Tue, Jun 7, 2016	102.72	104.64	102.52	104.42
4271	NASDAQ	SBAC	Mon, Jun 6, 2016	102.47	102.62	101.95	102.15
4270	NASDAQ	SBAC	Fri, Jun 3, 2016	101.68	102.12	100.17	102.00
4269	NASDAQ	SBAC	Thu, Jun 2, 2016	97.94	101.83	97.94	101.75
4268	NASDAQ	SBAC	Wed, Jun 1, 2016	99.81	100.47	98.25	98.36
4267	NASDAQ	SBAC	Tue, May 31, 2016	99.34	99.52	98.04	99.40
4266	NASDAQ	SBAC	Fri, May 27, 2016	98.71	99.35	98.19	98.85
4265	NASDAQ	SBAC	Thu, May 26, 2016	98.34	99.01	97.90	98.70
4264	NASDAQ	SBAC	Wed, May 25, 2016	98.99	99.13	97.81	98.54
4263	NASDAQ	SBAC	Tue, May 24, 2016	97.91	98.69	97.35	98.48
4262	NASDAQ	SBAC	Mon, May 23, 2016	97.54	99.48	96.95	97.63
4261	NASDAQ	SBAC	Fri, May 20, 2016	97.74	97.80	96.68	97.30
4260	NASDAQ	SBAC	Thu, May 19, 2016	98.39	98.39	96.68	97.44
4259	NASDAQ	SBAC	Wed, May 18, 2016	99.25	99.25	97.09	98.45
4258	NASDAQ	SBAC	Tue, May 17, 2016	99.94	100.10	98.49	99.20
4257	NASDAQ	SBAC	Mon, May 16, 2016	100.14	100.45	99.46	99.89
4256	NASDAQ	SBAC	Fri, May 13, 2016	100.90	101.67	99.64	100.00
4255	NASDAQ	SBAC	Thu, May 12, 2016	102.19	102.39	100.29	101.18
4254	NASDAQ	SBAC	Wed, May 11, 2016	101.53	102.80	101.38	101.67
4253	NASDAQ	SBAC	Tue, May 10, 2016	100.24	102.19	99.63	102.14
4252	NASDAQ	SBAC	Mon, May 9, 2016	101.21	101.64	99.48	100.21
4251	NASDAQ	SBAC	Fri, May 6, 2016	99.37	102.41	98.69	100.93
4250	NASDAQ	SBAC	Thu, May 5, 2016	100.45	101.68	99.76	99.96
4249	NASDAQ	SBAC	Wed, May 4, 2016	98.38	99.83	97.84	99.79
4248	NASDAQ	SBAC	Tue, May 3, 2016	100.00	101.69	97.61	99.03
4247	NASDAQ	SBAC	Mon, May 2, 2016	103.53	105.38	102.35	105.19
4246	NASDAQ	SBAC	Fri, Apr 29, 2016	103.41	104.24	102.12	103.04
4245	NASDAQ	SBAC	Thu, Apr 28, 2016	104.02	105.53	103.34	104.05
4244	NASDAQ	SBAC	Wed, Apr 27, 2016	104.05	104.91	103.33	104.82
4243	NASDAQ	SBAC	Tue, Apr 26, 2016	103.99	104.51	103.04	104.33
4242	NASDAQ	SBAC	Mon, Apr 25, 2016	103.83	104.09	102.67	103.49
4241	NASDAQ	SBAC	Fri, Apr 22, 2016	102.99	103.86	102.40	103.74
4240	NASDAQ	SBAC	Thu, Apr 21, 2016	104.24	104.33	102.86	103.00
4239	NASDAQ	SBAC	Wed, Apr 20, 2016	102.21	103.80	101.18	103.42
4238	NASDAQ	SBAC	Tue, Apr 19, 2016	102.49	102.53	101.29	101.86
4237	NASDAQ	SBAC	Mon, Apr 18, 2016	101.59	102.33	101.19	102.22
4236	NASDAQ	SBAC	Fri, Apr 15, 2016	100.98	101.85	100.61	101.59
4235	NASDAQ	SBAC	Thu, Apr 14, 2016	101.67	101.99	100.58	100.86
4234	NASDAQ	SBAC	Wed, Apr 13, 2016	101.28	102.16	100.92	101.46
4233	NASDAQ	SBAC	Tue, Apr 12, 2016	98.82	101.37	98.62	100.41
4232	NASDAQ	SBAC	Mon, Apr 11, 2016	100.59	101.44	98.75	98.77
4231	NASDAQ	SBAC	Fri, Apr 8, 2016	99.56	102.99	98.65	99.81
4230	NASDAQ	SBAC	Thu, Apr 7, 2016	100.33	100.40	98.40	99.07
4229	NASDAQ	SBAC	Wed, Apr 6, 2016	100.04	100.62	99.52	100.59
4228	NASDAQ	SBAC	Tue, Apr 5, 2016	101.85	101.85	101.85	100.09
4227	NASDAQ	SBAC	Mon, Apr 4, 2016	102.07	102.31	100.69	101.85
4226	NASDAQ	SBAC	Fri, Apr 1, 2016	99.14	102.80	99.10	102.04
4225	NASDAQ	SBAC	Thu, Mar 31, 2016	99.64	101.13	99.64	99.96
4224	NASDAQ	SBAC	Wed, Mar 30, 2016	100.74	101.40	99.80	99.96
4223	NASDAQ	SBAC	Tue, Mar 29, 2016	97.34	100.30	96.88	97.73
4222	NASDAQ	SBAC	Mon, Mar 28, 2016	98.13	98.13	96.74	98.04
4221	NASDAQ	SBAC	Thu, Mar 24, 2016	96.95	96.95	96.95	97.91
4220	NASDAQ	SBAC	Wed, Mar 23, 2016	97.97	98.31	96.89	96.95
4219	NASDAQ	SBAC	Tue, Mar 22, 2016	97.81	98.39	97.16	97.74
4218	NASDAQ	SBAC	Mon, Mar 21, 2016	98.63	99.67	97.53	98.43
4217	NASDAQ	SBAC	Fri, Mar 18, 2016	99.73	100.75	98.22	99.17
4216	NASDAQ	SBAC	Thu, Mar 17, 2016	95.55	100.56	95.55	99.31
4215	NASDAQ	SBAC	Wed, Mar 16, 2016	94.54	95.83	93.88	95.57
4214	NASDAQ	SBAC	Tue, Mar 15, 2016	94.37	94.37	94.37	95.07
4213	NASDAQ	SBAC	Mon, Mar 14, 2016	94.55	94.55	94.55	94.55
4212	NASDAQ	SBAC	Fri, Mar 11, 2016	91.87	91.87	91.87	94.55
4211	NASDAQ	SBAC	Thu, Mar 10, 2016	91.76	91.76	91.76	91.87
4210	NASDAQ	SBAC	Wed, Mar 9, 2016	93.85	94.95	91.06	93.53
4209	NASDAQ	SBAC	Tue, Mar 8, 2016	96.12	96.54	93.33	96.46
4208	NASDAQ	SBAC	Mon, Mar 7, 2016	95.50	96.48	94.01	96.46
4207	NASDAQ	SBAC	Fri, Mar 4, 2016	96.82	96.82	96.82	96.58
4206	NASDAQ	SBAC	Thu, Mar 3, 2016	96.00	96.00	96.00	96.82
4205	NASDAQ	SBAC	Wed, Mar 2, 2016	96.47	96.81	94.71	96.33
4204	NASDAQ	SBAC	Tue, Mar 1, 2016	95.74	97.16	95.40	96.33
4203	NASDAQ	SBAC	Mon, Feb 29, 2016	94.00	97.36	93.01	94.66
4202	NASDAQ	SBAC	Fri, Feb 26, 2016	96.60	96.60	96.60	94.66
4201	NASDAQ	SBAC	Thu, Feb 25, 2016	96.36	97.49	94.96	96.60
4200	NASDAQ	SBAC	Wed, Feb 24, 2016	91.59	95.93	91.28	95.70
4199	NASDAQ	SBAC	Tue, Feb 23, 2016	92.32	93.36	91.83	92.76
4198	NASDAQ	SBAC	Mon, Feb 22, 2016	90.97	94.12	90.64	93.02
4197	NASDAQ	SBAC	Fri, Feb 19, 2016	90.75	90.75	88.95	89.64
4196	NASDAQ	SBAC	Thu, Feb 18, 2016	91.64	92.40	90.87	91.57
4195	NASDAQ	SBAC	Wed, Feb 17, 2016	91.51	91.98	90.49	91.66
4194	NASDAQ	SBAC	Tue, Feb 16, 2016	90.10	92.80	89.57	90.53
4193	NASDAQ	SBAC	Fri, Feb 12, 2016	85.87	89.61	85.14	88.79
4192	NASDAQ	SBAC	Thu, Feb 11, 2016	84.51	86.21	82.80	84.96
4191	NASDAQ	SBAC	Wed, Feb 10, 2016	86.30	87.66	84.87	86.34
4190	NASDAQ	SBAC	Tue, Feb 9, 2016	85.35	86.54	83.82	85.74
4189	NASDAQ	SBAC	Mon, Feb 8, 2016	91.87	91.90	84.28	86.85
4188	NASDAQ	SBAC	Fri, Feb 5, 2016	96.29	96.29	91.87	93.40
4187	NASDAQ	SBAC	Thu, Feb 4, 2016	96.00	98.00	94.77	95.90
4186	NASDAQ	SBAC	Wed, Feb 3, 2016	96.80	96.82	92.83	95.78
4185	NASDAQ	SBAC	Tue, Feb 2, 2016	96.87	96.87	95.46	96.41
4184	NASDAQ	SBAC	Mon, Feb 1, 2016	98.58	98.70	96.54	98.14
4183	NASDAQ	SBAC	Fri, Jan 29, 2016	95.78	99.35	95.39	99.28
4182	NASDAQ	SBAC	Thu, Jan 28, 2016	96.05	96.38	94.29	95.07
4181	NASDAQ	SBAC	Wed, Jan 27, 2016	96.42	97.17	93.87	95.25
4180	NASDAQ	SBAC	Tue, Jan 26, 2016	95.99	99.57	95.77	97.04
4179	NASDAQ	SBAC	Mon, Jan 25, 2016	93.85	96.33	92.69	93.71
4178	NASDAQ	SBAC	Fri, Jan 22, 2016	88.90	94.34	88.90	94.02
4177	NASDAQ	SBAC	Thu, Jan 21, 2016	89.12	90.32	85.77	87.49
4176	NASDAQ	SBAC	Wed, Jan 20, 2016	89.11	89.55	84.19	88.56
4175	NASDAQ	SBAC	Tue, Jan 19, 2016	93.42	94.56	90.27	90.82
4174	NASDAQ	SBAC	Fri, Jan 15, 2016	96.96	98.37	89.50	91.96
4173	NASDAQ	SBAC	Thu, Jan 14, 2016	97.91	100.22	95.82	99.48
4172	NASDAQ	SBAC	Wed, Jan 13, 2016	101.57	102.28	97.52	97.72
4171	NASDAQ	SBAC	Tue, Jan 12, 2016	104.54	104.88	100.59	100.83
4170	NASDAQ	SBAC	Mon, Jan 11, 2016	103.06	104.41	101.63	103.87
4169	NASDAQ	SBAC	Fri, Jan 8, 2016	102.99	104.61	100.53	101.64
4168	NASDAQ	SBAC	Thu, Jan 7, 2016	104.45	104.87	102.33	102.59
4167	NASDAQ	SBAC	Wed, Jan 6, 2016	106.04	107.28	105.45	106.17
4166	NASDAQ	SBAC	Tue, Jan 5, 2016	105.98	107.44	104.04	107.15
4165	NASDAQ	SBAC	Mon, Jan 4, 2016	104.62	105.78	103.44	105.76
4164	NASDAQ	SBAC	Thu, Dec 31, 2015	104.67	106.19	103.49	105.07
4163	NASDAQ	SBAC	Wed, Dec 30, 2015	105.74	106.58	104.98	105.10
4162	NASDAQ	SBAC	Tue, Dec 29, 2015	105.39	106.21	105.04	106.20
4161	NASDAQ	SBAC	Mon, Dec 28, 2015	103.43	105.03	102.61	104.93
4160	NASDAQ	SBAC	Thu, Dec 24, 2015	103.56	104.54	103.22	104.04
4159	NASDAQ	SBAC	Wed, Dec 23, 2015	101.91	103.40	101.91	103.38
4158	NASDAQ	SBAC	Tue, Dec 22, 2015	101.90	102.03	100.90	101.68
4157	NASDAQ	SBAC	Mon, Dec 21, 2015	101.66	101.66	100.34	101.39
4156	NASDAQ	SBAC	Fri, Dec 18, 2015	100.39	101.31	100.19	100.42
4155	NASDAQ	SBAC	Thu, Dec 17, 2015	104.48	104.84	100.99	101.01
4154	NASDAQ	SBAC	Wed, Dec 16, 2015	103.42	104.44	102.69	103.89
4153	NASDAQ	SBAC	Tue, Dec 15, 2015	102.53	103.41	102.15	102.59
4152	NASDAQ	SBAC	Mon, Dec 14, 2015	101.27	103.90	100.67	101.76
4151	NASDAQ	SBAC	Fri, Dec 11, 2015	102.82	103.46	100.12	101.08
4150	NASDAQ	SBAC	Thu, Dec 10, 2015	105.10	105.39	104.07	104.65
4149	NASDAQ	SBAC	Wed, Dec 9, 2015	107.90	108.08	104.80	105.01
4148	NASDAQ	SBAC	Tue, Dec 8, 2015	108.06	108.92	107.44	107.90
4147	NASDAQ	SBAC	Mon, Dec 7, 2015	108.08	109.13	107.56	109.03
4146	NASDAQ	SBAC	Fri, Dec 4, 2015	106.76	108.77	106.55	108.53
4145	NASDAQ	SBAC	Thu, Dec 3, 2015	108.77	108.89	106.09	106.90
4144	NASDAQ	SBAC	Wed, Dec 2, 2015	108.63	111.16	107.93	108.13
4143	NASDAQ	SBAC	Tue, Dec 1, 2015	105.49	109.53	105.49	109.45
4142	NASDAQ	SBAC	Mon, Nov 30, 2015	106.15	106.15	104.57	105.16
4141	NASDAQ	SBAC	Fri, Nov 27, 2015	105.25	106.87	105.25	106.39
4140	NASDAQ	SBAC	Wed, Nov 25, 2015	105.38	106.10	104.71	105.64
4139	NASDAQ	SBAC	Tue, Nov 24, 2015	102.00	105.79	101.84	105.50
4138	NASDAQ	SBAC	Mon, Nov 23, 2015	103.05	103.48	102.41	102.51
4137	NASDAQ	SBAC	Fri, Nov 20, 2015	106.13	106.13	102.42	103.02
4136	NASDAQ	SBAC	Thu, Nov 19, 2015	105.88	105.94	104.88	105.23
4135	NASDAQ	SBAC	Wed, Nov 18, 2015	106.11	106.29	104.74	105.79
4134	NASDAQ	SBAC	Tue, Nov 17, 2015	107.81	107.81	105.51	105.99
4133	NASDAQ	SBAC	Mon, Nov 16, 2015	105.24	107.60	104.90	107.32
4132	NASDAQ	SBAC	Fri, Nov 13, 2015	105.62	105.85	104.15	105.23
4131	NASDAQ	SBAC	Thu, Nov 12, 2015	106.76	108.00	105.66	106.06
4130	NASDAQ	SBAC	Wed, Nov 11, 2015	106.36	107.26	105.48	106.90
4129	NASDAQ	SBAC	Tue, Nov 10, 2015	107.24	107.53	105.47	105.72
4128	NASDAQ	SBAC	Mon, Nov 9, 2015	107.74	108.20	106.50	106.80
4127	NASDAQ	SBAC	Fri, Nov 6, 2015	108.39	109.20	106.40	108.45
4126	NASDAQ	SBAC	Thu, Nov 5, 2015	101.51	110.55	101.12	109.75
4125	NASDAQ	SBAC	Wed, Nov 4, 2015	120.01	121.45	117.20	117.63
4124	NASDAQ	SBAC	Tue, Nov 3, 2015	121.16	121.21	119.92	120.12
4123	NASDAQ	SBAC	Mon, Nov 2, 2015	118.76	121.42	118.32	121.16
4122	NASDAQ	SBAC	Fri, Oct 30, 2015	118.73	119.66	117.24	119.02
4121	NASDAQ	SBAC	Thu, Oct 29, 2015	117.24	118.86	116.72	118.76
4120	NASDAQ	SBAC	Wed, Oct 28, 2015	117.52	118.69	115.96	117.35
4119	NASDAQ	SBAC	Tue, Oct 27, 2015	117.87	117.99	116.46	117.24
4118	NASDAQ	SBAC	Mon, Oct 26, 2015	115.88	117.76	115.64	117.63
4117	NASDAQ	SBAC	Fri, Oct 23, 2015	116.74	117.09	115.28	116.08
4116	NASDAQ	SBAC	Thu, Oct 22, 2015	111.94	116.62	111.05	115.76
4115	NASDAQ	SBAC	Wed, Oct 21, 2015	112.09	112.59	110.89	111.14
4114	NASDAQ	SBAC	Tue, Oct 20, 2015	110.69	112.96	110.68	112.16
4113	NASDAQ	SBAC	Mon, Oct 19, 2015	111.29	112.16	110.50	110.82
4112	NASDAQ	SBAC	Fri, Oct 16, 2015	111.04	111.61	107.02	110.38
4111	NASDAQ	SBAC	Thu, Oct 15, 2015	108.94	110.99	108.94	110.75
4110	NASDAQ	SBAC	Wed, Oct 14, 2015	109.37	109.52	107.98	108.90
4109	NASDAQ	SBAC	Tue, Oct 13, 2015	108.26	109.42	107.87	109.15
4108	NASDAQ	SBAC	Mon, Oct 12, 2015	110.04	111.80	108.80	109.08
4107	NASDAQ	SBAC	Fri, Oct 9, 2015	110.33	111.30	109.87	110.20
4106	NASDAQ	SBAC	Thu, Oct 8, 2015	109.50	110.68	108.50	110.52
4105	NASDAQ	SBAC	Wed, Oct 7, 2015	108.34	110.02	108.34	109.96
4104	NASDAQ	SBAC	Tue, Oct 6, 2015	108.98	109.59	107.99	108.26
4103	NASDAQ	SBAC	Mon, Oct 5, 2015	107.07	109.88	106.01	109.51
4102	NASDAQ	SBAC	Fri, Oct 2, 2015	102.73	105.50	102.13	105.39
4101	NASDAQ	SBAC	Thu, Oct 1, 2015	104.13	104.35	102.72	103.77
4100	NASDAQ	SBAC	Wed, Sep 30, 2015	104.88	105.81	103.41	104.74
4099	NASDAQ	SBAC	Tue, Sep 29, 2015	105.56	106.21	102.65	103.61
4098	NASDAQ	SBAC	Mon, Sep 28, 2015	105.05	105.69	104.44	105.25
4097	NASDAQ	SBAC	Fri, Sep 25, 2015	106.72	107.84	105.64	105.69
4096	NASDAQ	SBAC	Thu, Sep 24, 2015	108.44	108.44	105.95	106.24
4095	NASDAQ	SBAC	Wed, Sep 23, 2015	108.28	109.75	108.24	108.99
4094	NASDAQ	SBAC	Tue, Sep 22, 2015	110.52	112.22	107.75	108.99
4093	NASDAQ	SBAC	Mon, Sep 21, 2015	111.83	113.03	110.64	111.81
4092	NASDAQ	SBAC	Fri, Sep 18, 2015	111.33	112.65	110.33	111.32
4091	NASDAQ	SBAC	Thu, Sep 17, 2015	112.71	113.62	110.41	112.49
4090	NASDAQ	SBAC	Wed, Sep 16, 2015	113.15	113.29	111.97	113.02
4089	NASDAQ	SBAC	Tue, Sep 15, 2015	112.17	113.84	111.90	112.87
4088	NASDAQ	SBAC	Mon, Sep 14, 2015	110.96	112.36	110.77	111.99
4087	NASDAQ	SBAC	Fri, Sep 11, 2015	111.12	111.99	109.84	111.05
4086	NASDAQ	SBAC	Thu, Sep 10, 2015	114.86	115.77	110.74	111.72
4085	NASDAQ	SBAC	Wed, Sep 9, 2015	119.19	119.82	114.93	115.09
4084	NASDAQ	SBAC	Tue, Sep 8, 2015	116.80	118.01	116.51	117.85
4083	NASDAQ	SBAC	Fri, Sep 4, 2015	114.91	116.00	114.38	115.45
4082	NASDAQ	SBAC	Thu, Sep 3, 2015	116.28	117.97	115.12	116.66
4081	NASDAQ	SBAC	Wed, Sep 2, 2015	115.31	115.93	113.43	115.85
4080	NASDAQ	SBAC	Tue, Sep 1, 2015	115.63	117.50	113.84	114.54
4079	NASDAQ	SBAC	Mon, Aug 31, 2015	119.07	119.94	118.04	118.20
4078	NASDAQ	SBAC	Fri, Aug 28, 2015	117.92	120.17	117.66	119.23
4077	NASDAQ	SBAC	Thu, Aug 27, 2015	115.71	119.24	115.43	118.91
4076	NASDAQ	SBAC	Wed, Aug 26, 2015	116.10	116.98	111.38	114.99
4075	NASDAQ	SBAC	Tue, Aug 25, 2015	117.43	117.79	113.60	113.73
4074	NASDAQ	SBAC	Mon, Aug 24, 2015	115.37	118.76	111.85	114.48
4073	NASDAQ	SBAC	Fri, Aug 21, 2015	122.85	123.85	120.43	120.44
4072	NASDAQ	SBAC	Thu, Aug 20, 2015	125.81	126.11	123.21	123.26
4071	NASDAQ	SBAC	Wed, Aug 19, 2015	125.97	127.62	125.55	126.90
4070	NASDAQ	SBAC	Tue, Aug 18, 2015	128.01	128.47	126.35	126.50
4069	NASDAQ	SBAC	Mon, Aug 17, 2015	127.39	128.16	126.71	128.01
4068	NASDAQ	SBAC	Fri, Aug 14, 2015	124.86	127.90	124.86	127.40
4067	NASDAQ	SBAC	Thu, Aug 13, 2015	125.41	126.20	124.81	125.87
4066	NASDAQ	SBAC	Wed, Aug 12, 2015	124.23	125.84	123.57	125.68
4065	NASDAQ	SBAC	Tue, Aug 11, 2015	122.76	124.40	122.32	124.29
4064	NASDAQ	SBAC	Mon, Aug 10, 2015	122.80	123.87	122.46	123.46
4063	NASDAQ	SBAC	Fri, Aug 7, 2015	121.81	122.95	121.04	121.77
4062	NASDAQ	SBAC	Thu, Aug 6, 2015	121.64	124.05	120.49	121.48
4061	NASDAQ	SBAC	Wed, Aug 5, 2015	122.00	123.43	120.57	120.73
4060	NASDAQ	SBAC	Tue, Aug 4, 2015	121.31	121.75	120.53	121.24
4059	NASDAQ	SBAC	Mon, Aug 3, 2015	120.93	121.61	120.04	121.24
4058	NASDAQ	SBAC	Fri, Jul 31, 2015	119.20	121.23	114.56	120.72
4057	NASDAQ	SBAC	Thu, Jul 30, 2015	116.30	118.99	114.40	118.21
4056	NASDAQ	SBAC	Wed, Jul 29, 2015	116.66	118.29	114.46	116.81
4055	NASDAQ	SBAC	Tue, Jul 28, 2015	116.08	117.61	115.48	117.08
4054	NASDAQ	SBAC	Mon, Jul 27, 2015	117.35	117.61	115.81	116.04
4053	NASDAQ	SBAC	Fri, Jul 24, 2015	119.03	119.15	116.92	117.61
4052	NASDAQ	SBAC	Thu, Jul 23, 2015	116.29	119.72	116.05	119.34
4051	NASDAQ	SBAC	Wed, Jul 22, 2015	116.40	117.26	115.56	115.79
4050	NASDAQ	SBAC	Tue, Jul 21, 2015	115.89	116.45	114.69	116.36
4049	NASDAQ	SBAC	Mon, Jul 20, 2015	115.02	115.91	113.92	115.85
4048	NASDAQ	SBAC	Fri, Jul 17, 2015	117.21	117.21	115.03	115.11
4047	NASDAQ	SBAC	Thu, Jul 16, 2015	117.09	118.00	116.59	116.79
4046	NASDAQ	SBAC	Wed, Jul 15, 2015	116.27	117.22	115.61	116.47
4045	NASDAQ	SBAC	Tue, Jul 14, 2015	116.04	116.95	115.87	116.49
4044	NASDAQ	SBAC	Mon, Jul 13, 2015	116.92	117.99	115.23	115.77
4043	NASDAQ	SBAC	Fri, Jul 10, 2015	116.71	117.06	115.92	116.61
4042	NASDAQ	SBAC	Thu, Jul 9, 2015	115.93	116.57	115.19	115.62
4041	NASDAQ	SBAC	Wed, Jul 8, 2015	115.42	115.97	114.07	114.94
4040	NASDAQ	SBAC	Tue, Jul 7, 2015	115.54	116.78	114.85	115.82
4039	NASDAQ	SBAC	Mon, Jul 6, 2015	115.27	115.70	114.99	115.54
4038	NASDAQ	SBAC	Thu, Jul 2, 2015	116.22	117.21	115.18	116.17
4037	NASDAQ	SBAC	Wed, Jul 1, 2015	115.79	116.81	114.57	116.23
4036	NASDAQ	SBAC	Tue, Jun 30, 2015	116.49	116.62	114.75	114.97
4035	NASDAQ	SBAC	Mon, Jun 29, 2015	116.82	117.27	115.60	115.62
4034	NASDAQ	SBAC	Fri, Jun 26, 2015	120.18	120.25	117.21	117.31
4033	NASDAQ	SBAC	Thu, Jun 25, 2015	119.48	119.93	118.70	119.58
4032	NASDAQ	SBAC	Wed, Jun 24, 2015	119.50	120.64	118.27	119.04
4031	NASDAQ	SBAC	Tue, Jun 23, 2015	120.19	120.79	119.38	120.16
4030	NASDAQ	SBAC	Mon, Jun 22, 2015	120.46	120.67	119.58	119.71
4029	NASDAQ	SBAC	Fri, Jun 19, 2015	120.94	120.94	119.33	119.75
4028	NASDAQ	SBAC	Thu, Jun 18, 2015	118.26	121.18	118.24	120.46
4027	NASDAQ	SBAC	Wed, Jun 17, 2015	117.80	118.14	116.74	117.65
4026	NASDAQ	SBAC	Tue, Jun 16, 2015	117.41	118.05	116.54	117.41
4025	NASDAQ	SBAC	Mon, Jun 15, 2015	116.34	118.27	116.32	117.76
4024	NASDAQ	SBAC	Fri, Jun 12, 2015	116.39	117.26	116.25	117.00
4023	NASDAQ	SBAC	Thu, Jun 11, 2015	117.13	117.56	116.47	116.61
4022	NASDAQ	SBAC	Wed, Jun 10, 2015	116.11	117.73	115.87	116.89
4021	NASDAQ	SBAC	Tue, Jun 9, 2015	116.57	116.87	115.60	115.99
4020	NASDAQ	SBAC	Mon, Jun 8, 2015	117.08	117.51	116.27	116.40
4019	NASDAQ	SBAC	Fri, Jun 5, 2015	117.11	117.75	115.86	116.95
4018	NASDAQ	SBAC	Thu, Jun 4, 2015	115.60	119.98	115.59	118.10
4017	NASDAQ	SBAC	Wed, Jun 3, 2015	115.17	115.17	113.55	114.21
4016	NASDAQ	SBAC	Tue, Jun 2, 2015	114.61	115.49	114.05	115.00
4015	NASDAQ	SBAC	Mon, Jun 1, 2015	112.36	115.47	111.60	115.14
4014	NASDAQ	SBAC	Fri, May 29, 2015	112.75	112.75	111.58	111.81
4013	NASDAQ	SBAC	Thu, May 28, 2015	112.33	113.81	112.26	112.54
4012	NASDAQ	SBAC	Wed, May 27, 2015	113.20	113.21	112.33	112.74
4011	NASDAQ	SBAC	Tue, May 26, 2015	113.31	113.35	112.73	112.93
4010	NASDAQ	SBAC	Fri, May 22, 2015	113.23	113.59	112.64	113.40
4009	NASDAQ	SBAC	Thu, May 21, 2015	114.34	114.96	113.39	113.55
4008	NASDAQ	SBAC	Wed, May 20, 2015	116.28	116.89	114.15	114.70
4007	NASDAQ	SBAC	Tue, May 19, 2015	117.76	118.29	116.18	116.42
4006	NASDAQ	SBAC	Mon, May 18, 2015	117.67	118.89	117.10	118.34
4005	NASDAQ	SBAC	Fri, May 15, 2015	116.66	118.18	115.35	118.16
4004	NASDAQ	SBAC	Thu, May 14, 2015	116.20	116.63	114.98	116.31
4003	NASDAQ	SBAC	Wed, May 13, 2015	115.50	116.58	115.36	115.54
4002	NASDAQ	SBAC	Tue, May 12, 2015	114.28	115.74	113.01	115.44
4001	NASDAQ	SBAC	Mon, May 11, 2015	115.64	116.22	114.78	115.16
4000	NASDAQ	SBAC	Fri, May 8, 2015	115.16	116.13	114.92	115.95
3999	NASDAQ	SBAC	Thu, May 7, 2015	114.91	115.62	113.82	113.89
3998	NASDAQ	SBAC	Wed, May 6, 2015	113.81	115.30	113.04	114.54
3997	NASDAQ	SBAC	Tue, May 5, 2015	116.25	116.73	113.72	114.24
3996	NASDAQ	SBAC	Mon, May 4, 2015	116.10	116.82	115.77	116.33
3995	NASDAQ	SBAC	Fri, May 1, 2015	116.19	116.44	115.19	116.19
3994	NASDAQ	SBAC	Thu, Apr 30, 2015	116.72	116.98	115.47	115.82
3993	NASDAQ	SBAC	Wed, Apr 29, 2015	118.10	118.33	116.32	116.79
3992	NASDAQ	SBAC	Tue, Apr 28, 2015	119.00	119.01	117.81	118.04
3991	NASDAQ	SBAC	Mon, Apr 27, 2015	121.01	121.01	118.65	119.28
3990	NASDAQ	SBAC	Fri, Apr 24, 2015	123.35	124.49	120.87	121.18
3989	NASDAQ	SBAC	Thu, Apr 23, 2015	122.68	124.98	122.51	124.38
3988	NASDAQ	SBAC	Wed, Apr 22, 2015	122.29	122.80	121.60	122.70
3987	NASDAQ	SBAC	Tue, Apr 21, 2015	121.34	122.98	120.43	121.94
3986	NASDAQ	SBAC	Mon, Apr 20, 2015	120.61	121.99	119.70	121.84
3985	NASDAQ	SBAC	Fri, Apr 17, 2015	119.20	119.85	118.13	119.75
3984	NASDAQ	SBAC	Thu, Apr 16, 2015	119.45	120.46	118.87	120.42
3983	NASDAQ	SBAC	Wed, Apr 15, 2015	119.29	119.78	118.93	119.58
3982	NASDAQ	SBAC	Tue, Apr 14, 2015	118.66	119.52	118.19	119.08
3981	NASDAQ	SBAC	Mon, Apr 13, 2015	117.69	119.37	117.51	118.71
3980	NASDAQ	SBAC	Fri, Apr 10, 2015	118.95	119.05	117.66	117.67
3979	NASDAQ	SBAC	Thu, Apr 9, 2015	118.20	118.90	117.80	118.49
3978	NASDAQ	SBAC	Wed, Apr 8, 2015	119.71	120.32	117.53	118.05
3977	NASDAQ	SBAC	Tue, Apr 7, 2015	121.20	121.64	119.45	119.61
3976	NASDAQ	SBAC	Mon, Apr 6, 2015	120.00	121.13	119.77	120.59
3975	NASDAQ	SBAC	Thu, Apr 2, 2015	119.92	120.52	118.62	120.14
3974	NASDAQ	SBAC	Wed, Apr 1, 2015	117.93	119.51	116.88	119.48
3973	NASDAQ	SBAC	Tue, Mar 31, 2015	120.45	121.10	117.09	117.10
3972	NASDAQ	SBAC	Mon, Mar 30, 2015	122.16	122.24	119.80	120.19
3971	NASDAQ	SBAC	Fri, Mar 27, 2015	119.24	121.08	118.61	120.74
3970	NASDAQ	SBAC	Thu, Mar 26, 2015	118.43	120.00	118.01	119.23
3969	NASDAQ	SBAC	Wed, Mar 25, 2015	121.51	122.07	118.94	118.98
3968	NASDAQ	SBAC	Tue, Mar 24, 2015	122.19	122.56	121.32	121.38
3967	NASDAQ	SBAC	Mon, Mar 23, 2015	122.53	122.53	121.35	121.77
3966	NASDAQ	SBAC	Fri, Mar 20, 2015	121.14	122.98	120.87	122.56
3965	NASDAQ	SBAC	Thu, Mar 19, 2015	120.34	121.39	119.97	120.05
3964	NASDAQ	SBAC	Wed, Mar 18, 2015	118.48	121.39	117.60	120.74
3963	NASDAQ	SBAC	Tue, Mar 17, 2015	118.67	119.14	117.88	118.85
3962	NASDAQ	SBAC	Mon, Mar 16, 2015	119.25	119.97	118.78	118.88
3961	NASDAQ	SBAC	Fri, Mar 13, 2015	120.10	121.12	118.35	119.45
3960	NASDAQ	SBAC	Thu, Mar 12, 2015	120.76	121.21	119.11	120.95
3959	NASDAQ	SBAC	Wed, Mar 11, 2015	120.44	120.95	119.59	119.92
3958	NASDAQ	SBAC	Tue, Mar 10, 2015	121.75	122.39	120.43	120.45
3957	NASDAQ	SBAC	Mon, Mar 9, 2015	121.69	122.78	121.69	122.35
3956	NASDAQ	SBAC	Fri, Mar 6, 2015	124.00	124.34	121.58	121.90
3955	NASDAQ	SBAC	Thu, Mar 5, 2015	125.65	125.75	124.40	124.59
3954	NASDAQ	SBAC	Wed, Mar 4, 2015	124.74	125.47	124.07	125.44
3953	NASDAQ	SBAC	Tue, Mar 3, 2015	125.95	126.00	124.44	124.87
3952	NASDAQ	SBAC	Mon, Mar 2, 2015	125.00	126.65	123.54	125.32
3951	NASDAQ	SBAC	Fri, Feb 27, 2015	120.98	125.00	119.33	124.71
3950	NASDAQ	SBAC	Thu, Feb 26, 2015	119.47	120.10	117.77	120.00
3949	NASDAQ	SBAC	Wed, Feb 25, 2015	117.96	120.12	117.71	119.75
3948	NASDAQ	SBAC	Tue, Feb 24, 2015	118.81	119.62	117.68	117.81
3947	NASDAQ	SBAC	Mon, Feb 23, 2015	120.95	121.64	118.30	119.36
3946	NASDAQ	SBAC	Fri, Feb 20, 2015	121.32	121.75	120.31	121.25
3945	NASDAQ	SBAC	Thu, Feb 19, 2015	122.36	122.48	120.48	121.02
3944	NASDAQ	SBAC	Wed, Feb 18, 2015	122.00	122.63	121.32	122.17
3943	NASDAQ	SBAC	Tue, Feb 17, 2015	121.44	122.63	121.17	122.18
3942	NASDAQ	SBAC	Fri, Feb 13, 2015	120.04	121.70	119.89	121.67
3941	NASDAQ	SBAC	Thu, Feb 12, 2015	119.56	119.75	118.43	119.66
3940	NASDAQ	SBAC	Wed, Feb 11, 2015	118.01	119.43	117.75	119.36
3939	NASDAQ	SBAC	Tue, Feb 10, 2015	117.03	118.49	116.32	118.39
3938	NASDAQ	SBAC	Mon, Feb 9, 2015	117.27	117.95	115.82	116.24
3937	NASDAQ	SBAC	Fri, Feb 6, 2015	119.19	119.36	117.23	117.88
3936	NASDAQ	SBAC	Thu, Feb 5, 2015	119.00	120.00	118.83	119.53
3935	NASDAQ	SBAC	Wed, Feb 4, 2015	117.60	119.44	117.10	118.73
3934	NASDAQ	SBAC	Tue, Feb 3, 2015	119.14	119.14	117.12	117.93
3933	NASDAQ	SBAC	Mon, Feb 2, 2015	116.62	118.44	115.35	118.00
3932	NASDAQ	SBAC	Fri, Jan 30, 2015	118.37	118.66	116.45	116.70
3931	NASDAQ	SBAC	Thu, Jan 29, 2015	118.36	119.00	116.75	118.91
3930	NASDAQ	SBAC	Wed, Jan 28, 2015	119.97	121.61	117.94	118.01
3929	NASDAQ	SBAC	Tue, Jan 27, 2015	117.84	121.30	117.64	119.99
3928	NASDAQ	SBAC	Mon, Jan 26, 2015	118.45	119.42	117.81	119.14
3927	NASDAQ	SBAC	Fri, Jan 23, 2015	116.91	119.79	116.42	118.38
3926	NASDAQ	SBAC	Thu, Jan 22, 2015	112.03	116.78	111.85	116.47
3925	NASDAQ	SBAC	Wed, Jan 21, 2015	109.80	111.50	109.27	111.39
3924	NASDAQ	SBAC	Tue, Jan 20, 2015	110.12	110.60	109.16	110.31
3923	NASDAQ	SBAC	Fri, Jan 16, 2015	108.08	109.69	107.53	109.52
3922	NASDAQ	SBAC	Thu, Jan 15, 2015	109.86	110.68	108.20	108.39
3921	NASDAQ	SBAC	Wed, Jan 14, 2015	109.99	111.52	108.91	109.95
3920	NASDAQ	SBAC	Tue, Jan 13, 2015	111.26	111.95	109.50	110.59
3919	NASDAQ	SBAC	Mon, Jan 12, 2015	110.70	111.40	110.21	110.50
3918	NASDAQ	SBAC	Fri, Jan 9, 2015	111.33	112.30	110.79	110.85
3917	NASDAQ	SBAC	Thu, Jan 8, 2015	110.46	112.39	110.42	111.24
3916	NASDAQ	SBAC	Wed, Jan 7, 2015	109.91	110.17	108.58	110.14
3915	NASDAQ	SBAC	Tue, Jan 6, 2015	109.46	110.21	108.65	108.65
3914	NASDAQ	SBAC	Mon, Jan 5, 2015	110.81	110.97	108.74	109.22
3913	NASDAQ	SBAC	Fri, Jan 2, 2015	111.31	111.67	110.26	110.97
3912	NASDAQ	SBAC	Wed, Dec 31, 2014	112.54	112.54	110.60	110.76
3911	NASDAQ	SBAC	Tue, Dec 30, 2014	111.78	112.43	110.96	112.26
3910	NASDAQ	SBAC	Mon, Dec 29, 2014	112.66	113.16	112.13	112.39
3909	NASDAQ	SBAC	Fri, Dec 26, 2014	113.19	114.09	112.44	112.66
3908	NASDAQ	SBAC	Wed, Dec 24, 2014	113.39	113.88	113.14	113.27
3907	NASDAQ	SBAC	Tue, Dec 23, 2014	113.92	115.00	113.36	113.60
3906	NASDAQ	SBAC	Mon, Dec 22, 2014	113.39	114.05	112.89	113.51
3905	NASDAQ	SBAC	Fri, Dec 19, 2014	113.57	114.27	112.35	113.15
3904	NASDAQ	SBAC	Thu, Dec 18, 2014	112.29	114.43	111.99	113.64
3903	NASDAQ	SBAC	Wed, Dec 17, 2014	109.15	111.59	108.75	111.52
3902	NASDAQ	SBAC	Tue, Dec 16, 2014	109.89	110.96	108.97	109.18
3901	NASDAQ	SBAC	Mon, Dec 15, 2014	110.51	111.03	109.19	110.19
3900	NASDAQ	SBAC	Fri, Dec 12, 2014	108.69	111.12	108.50	110.12
3899	NASDAQ	SBAC	Thu, Dec 11, 2014	110.81	111.22	109.75	109.97
3898	NASDAQ	SBAC	Wed, Dec 10, 2014	112.68	112.92	110.17	110.70
3897	NASDAQ	SBAC	Tue, Dec 9, 2014	112.02	113.57	111.84	113.11
3896	NASDAQ	SBAC	Mon, Dec 8, 2014	114.91	115.36	112.68	113.10
3895	NASDAQ	SBAC	Fri, Dec 5, 2014	115.68	116.41	113.89	114.71
3894	NASDAQ	SBAC	Thu, Dec 4, 2014	116.35	116.66	115.23	115.65
3893	NASDAQ	SBAC	Wed, Dec 3, 2014	116.40	117.38	115.35	116.34
3892	NASDAQ	SBAC	Tue, Dec 2, 2014	119.40	119.63	114.55	116.14
3891	NASDAQ	SBAC	Mon, Dec 1, 2014	120.97	121.57	119.44	119.95
3890	NASDAQ	SBAC	Fri, Nov 28, 2014	120.38	122.79	120.38	121.67
3889	NASDAQ	SBAC	Wed, Nov 26, 2014	119.63	120.90	119.04	120.42
3888	NASDAQ	SBAC	Tue, Nov 25, 2014	117.92	119.97	117.42	119.96
3887	NASDAQ	SBAC	Mon, Nov 24, 2014	117.25	117.95	116.63	117.58
3886	NASDAQ	SBAC	Fri, Nov 21, 2014	117.30	117.60	115.88	117.37
3885	NASDAQ	SBAC	Thu, Nov 20, 2014	114.40	116.21	113.70	116.14
3884	NASDAQ	SBAC	Wed, Nov 19, 2014	114.05	114.91	113.94	114.21
3883	NASDAQ	SBAC	Tue, Nov 18, 2014	113.30	115.36	113.30	114.89
3882	NASDAQ	SBAC	Mon, Nov 17, 2014	113.01	113.42	112.45	113.30
3881	NASDAQ	SBAC	Fri, Nov 14, 2014	113.27	113.27	112.01	113.04
3880	NASDAQ	SBAC	Thu, Nov 13, 2014	112.82	114.71	112.80	113.90
3879	NASDAQ	SBAC	Wed, Nov 12, 2014	112.22	113.24	111.54	113.20
3878	NASDAQ	SBAC	Tue, Nov 11, 2014	113.14	113.54	112.27	112.42
3877	NASDAQ	SBAC	Mon, Nov 10, 2014	113.90	113.90	112.44	113.28
3876	NASDAQ	SBAC	Fri, Nov 7, 2014	112.12	114.68	111.64	114.62
3875	NASDAQ	SBAC	Thu, Nov 6, 2014	110.20	111.77	109.74	111.65
3874	NASDAQ	SBAC	Wed, Nov 5, 2014	111.17	111.95	108.73	110.41
3873	NASDAQ	SBAC	Tue, Nov 4, 2014	111.69	113.89	109.87	110.69
3872	NASDAQ	SBAC	Mon, Nov 3, 2014	112.00	112.96	111.33	112.33
3871	NASDAQ	SBAC	Fri, Oct 31, 2014	116.05	116.05	111.37	112.33
3870	NASDAQ	SBAC	Thu, Oct 30, 2014	112.07	114.59	112.04	114.40
3869	NASDAQ	SBAC	Wed, Oct 29, 2014	113.00	113.58	112.06	112.46
3868	NASDAQ	SBAC	Tue, Oct 28, 2014	112.59	113.90	112.09	113.06
3867	NASDAQ	SBAC	Mon, Oct 27, 2014	111.38	112.33	109.95	112.31
3866	NASDAQ	SBAC	Fri, Oct 24, 2014	111.02	112.39	110.97	111.57
3865	NASDAQ	SBAC	Thu, Oct 23, 2014	111.02	111.36	109.72	110.60
3864	NASDAQ	SBAC	Wed, Oct 22, 2014	111.01	111.74	109.86	109.98
3863	NASDAQ	SBAC	Tue, Oct 21, 2014	109.93	111.20	108.93	110.81
3862	NASDAQ	SBAC	Mon, Oct 20, 2014	108.60	110.16	108.11	108.99
3861	NASDAQ	SBAC	Fri, Oct 17, 2014	107.25	108.76	107.23	108.30
3860	NASDAQ	SBAC	Thu, Oct 16, 2014	105.49	107.00	104.97	106.60
3859	NASDAQ	SBAC	Wed, Oct 15, 2014	105.47	107.46	103.83	106.85
3858	NASDAQ	SBAC	Tue, Oct 14, 2014	107.11	107.75	106.24	106.39
3857	NASDAQ	SBAC	Mon, Oct 13, 2014	107.64	108.09	106.16	106.27
3856	NASDAQ	SBAC	Fri, Oct 10, 2014	109.65	110.54	107.67	107.82
3855	NASDAQ	SBAC	Thu, Oct 9, 2014	110.57	111.40	109.37	109.89
3854	NASDAQ	SBAC	Wed, Oct 8, 2014	110.58	111.44	109.84	111.28
3853	NASDAQ	SBAC	Tue, Oct 7, 2014	111.02	111.47	110.35	110.48
3852	NASDAQ	SBAC	Mon, Oct 6, 2014	112.07	112.72	111.37	111.93
3851	NASDAQ	SBAC	Fri, Oct 3, 2014	109.93	111.67	109.51	111.47
3850	NASDAQ	SBAC	Thu, Oct 2, 2014	109.74	109.74	108.41	109.38
3849	NASDAQ	SBAC	Wed, Oct 1, 2014	110.30	111.42	109.07	109.45
3848	NASDAQ	SBAC	Tue, Sep 30, 2014	110.68	111.38	110.28	110.90
3847	NASDAQ	SBAC	Mon, Sep 29, 2014	110.99	111.48	110.40	110.74
3846	NASDAQ	SBAC	Fri, Sep 26, 2014	108.93	111.61	108.56	111.61
3845	NASDAQ	SBAC	Thu, Sep 25, 2014	110.45	111.05	108.83	109.28
3844	NASDAQ	SBAC	Wed, Sep 24, 2014	109.69	111.54	109.03	110.72
3843	NASDAQ	SBAC	Tue, Sep 23, 2014	109.56	110.95	109.24	109.69
3842	NASDAQ	SBAC	Mon, Sep 22, 2014	111.91	112.00	109.06	109.66
3841	NASDAQ	SBAC	Fri, Sep 19, 2014	113.13	113.40	111.59	112.13
3840	NASDAQ	SBAC	Thu, Sep 18, 2014	113.28	113.81	112.53	112.85
3839	NASDAQ	SBAC	Wed, Sep 17, 2014	113.65	113.89	112.87	113.24
3838	NASDAQ	SBAC	Tue, Sep 16, 2014	111.42	113.30	110.94	113.16
3837	NASDAQ	SBAC	Mon, Sep 15, 2014	112.73	113.26	110.88	111.35
3836	NASDAQ	SBAC	Fri, Sep 12, 2014	113.55	114.37	112.10	112.23
3835	NASDAQ	SBAC	Thu, Sep 11, 2014	112.38	113.87	112.19	113.65
3834	NASDAQ	SBAC	Wed, Sep 10, 2014	112.70	113.10	111.89	112.83
3833	NASDAQ	SBAC	Tue, Sep 9, 2014	113.14	113.57	111.72	112.70
3832	NASDAQ	SBAC	Mon, Sep 8, 2014	112.59	113.79	112.59	113.56
3831	NASDAQ	SBAC	Fri, Sep 5, 2014	111.27	113.41	111.23	112.96
3830	NASDAQ	SBAC	Thu, Sep 4, 2014	110.81	112.16	110.75	111.51
3829	NASDAQ	SBAC	Wed, Sep 3, 2014	115.14	111.99	110.53	111.00
3828	NASDAQ	SBAC	Tue, Sep 2, 2014	110.39	110.80	109.70	110.47
3827	NASDAQ	SBAC	Fri, Aug 29, 2014	111.13	111.13	109.93	110.29
3826	NASDAQ	SBAC	Thu, Aug 28, 2014	110.25	110.97	109.88	110.67
3825	NASDAQ	SBAC	Wed, Aug 27, 2014	110.34	111.50	109.65	110.61
3824	NASDAQ	SBAC	Tue, Aug 26, 2014	109.85	110.33	108.86	110.11
3823	NASDAQ	SBAC	Mon, Aug 25, 2014	108.90	110.29	108.90	110.04
3822	NASDAQ	SBAC	Fri, Aug 22, 2014	109.57	109.57	107.83	108.59
3821	NASDAQ	SBAC	Thu, Aug 21, 2014	108.99	109.88	108.03	109.34
3820	NASDAQ	SBAC	Wed, Aug 20, 2014	108.23	109.30	107.32	109.26
3819	NASDAQ	SBAC	Tue, Aug 19, 2014	109.25	109.77	107.65	108.02
3818	NASDAQ	SBAC	Mon, Aug 18, 2014	109.35	109.86	108.60	109.29
3817	NASDAQ	SBAC	Fri, Aug 15, 2014	110.15	110.15	107.95	108.57
3816	NASDAQ	SBAC	Thu, Aug 14, 2014	109.21	109.66	108.44	109.12
3815	NASDAQ	SBAC	Wed, Aug 13, 2014	109.72	110.75	108.54	108.94
3814	NASDAQ	SBAC	Tue, Aug 12, 2014	109.23	109.94	107.99	109.64
3813	NASDAQ	SBAC	Mon, Aug 11, 2014	110.42	111.73	109.45	109.49
3812	NASDAQ	SBAC	Fri, Aug 8, 2014	107.17	111.15	106.85	110.49
3811	NASDAQ	SBAC	Thu, Aug 7, 2014	106.71	107.34	105.79	107.08
3810	NASDAQ	SBAC	Wed, Aug 6, 2014	105.18	108.29	105.05	106.69
3809	NASDAQ	SBAC	Tue, Aug 5, 2014	104.58	105.49	104.38	104.76
3808	NASDAQ	SBAC	Mon, Aug 4, 2014	106.52	106.67	104.95	104.95
3807	NASDAQ	SBAC	Fri, Aug 1, 2014	107.22	107.50	105.23	106.17
3806	NASDAQ	SBAC	Thu, Jul 31, 2014	108.38	108.38	106.78	106.93
3805	NASDAQ	SBAC	Wed, Jul 30, 2014	106.88	109.52	106.80	108.96
3804	NASDAQ	SBAC	Tue, Jul 29, 2014	107.03	107.81	105.80	106.48
3803	NASDAQ	SBAC	Mon, Jul 28, 2014	103.34	107.55	103.34	106.67
3802	NASDAQ	SBAC	Fri, Jul 25, 2014	103.73	106.71	102.56	103.22
3801	NASDAQ	SBAC	Thu, Jul 24, 2014	104.34	104.94	103.19	103.48
3800	NASDAQ	SBAC	Wed, Jul 23, 2014	104.45	104.68	103.89	104.49
3799	NASDAQ	SBAC	Tue, Jul 22, 2014	104.82	106.04	104.26	104.34
3798	NASDAQ	SBAC	Mon, Jul 21, 2014	104.29	104.64	103.37	104.54
3797	NASDAQ	SBAC	Fri, Jul 18, 2014	103.58	104.45	102.91	103.99
3796	NASDAQ	SBAC	Thu, Jul 17, 2014	103.82	104.86	102.92	103.17
3795	NASDAQ	SBAC	Wed, Jul 16, 2014	104.20	104.91	103.45	104.43
3794	NASDAQ	SBAC	Tue, Jul 15, 2014	99.42	104.57	103.13	103.77
3793	NASDAQ	SBAC	Mon, Jul 14, 2014	103.93	104.71	103.73	104.05
3792	NASDAQ	SBAC	Fri, Jul 11, 2014	104.21	104.28	103.13	103.64
3791	NASDAQ	SBAC	Thu, Jul 10, 2014	102.34	105.91	102.34	104.14
3790	NASDAQ	SBAC	Wed, Jul 9, 2014	100.97	103.63	100.63	103.44
3789	NASDAQ	SBAC	Tue, Jul 8, 2014	101.48	101.92	99.70	100.62
3788	NASDAQ	SBAC	Mon, Jul 7, 2014	101.65	101.98	100.96	101.37
3787	NASDAQ	SBAC	Thu, Jul 3, 2014	101.92	101.95	101.00	101.73
3786	NASDAQ	SBAC	Wed, Jul 2, 2014	101.75	101.99	101.18	101.61
3785	NASDAQ	SBAC	Tue, Jul 1, 2014	102.27	102.46	101.28	101.94
3784	NASDAQ	SBAC	Mon, Jun 30, 2014	101.28	102.57	100.46	102.30
3783	NASDAQ	SBAC	Fri, Jun 27, 2014	99.06	101.73	98.80	101.64
3782	NASDAQ	SBAC	Thu, Jun 26, 2014	99.79	100.33	98.52	99.80
3781	NASDAQ	SBAC	Wed, Jun 25, 2014	98.76	101.33	98.42	100.21
3780	NASDAQ	SBAC	Tue, Jun 24, 2014	97.74	99.11	97.62	98.65
3779	NASDAQ	SBAC	Mon, Jun 23, 2014	98.43	98.99	97.79	98.23
3778	NASDAQ	SBAC	Fri, Jun 20, 2014	98.68	98.91	97.34	98.69
3777	NASDAQ	SBAC	Thu, Jun 19, 2014	97.43	98.94	97.36	98.53
3776	NASDAQ	SBAC	Wed, Jun 18, 2014	97.74	97.96	96.65	97.74
3775	NASDAQ	SBAC	Tue, Jun 17, 2014	97.82	98.40	97.29	97.64
3774	NASDAQ	SBAC	Mon, Jun 16, 2014	98.20	98.34	96.64	97.77
3773	NASDAQ	SBAC	Fri, Jun 13, 2014	99.49	99.72	97.93	98.16
3772	NASDAQ	SBAC	Thu, Jun 12, 2014	100.24	100.50	99.45	99.84
3771	NASDAQ	SBAC	Wed, Jun 11, 2014	99.87	100.49	99.70	100.21
3770	NASDAQ	SBAC	Tue, Jun 10, 2014	100.32	100.84	99.72	100.25
3769	NASDAQ	SBAC	Mon, Jun 9, 2014	100.31	101.09	100.07	100.25
3768	NASDAQ	SBAC	Fri, Jun 6, 2014	100.48	101.00	100.03	100.43
3767	NASDAQ	SBAC	Thu, Jun 5, 2014	100.63	100.86	99.18	100.08
3766	NASDAQ	SBAC	Wed, Jun 4, 2014	100.01	100.70	99.59	100.51
3765	NASDAQ	SBAC	Tue, Jun 3, 2014	100.37	100.62	99.40	99.78
3764	NASDAQ	SBAC	Mon, Jun 2, 2014	101.30	101.30	99.65	100.40
3763	NASDAQ	SBAC	Fri, May 30, 2014	100.85	101.63	99.84	101.50
3762	NASDAQ	SBAC	Thu, May 29, 2014	100.95	101.10	99.83	100.71
3761	NASDAQ	SBAC	Wed, May 28, 2014	100.29	100.54	99.74	100.45
3760	NASDAQ	SBAC	Tue, May 27, 2014	101.21	101.47	100.09	100.39
3759	NASDAQ	SBAC	Fri, May 23, 2014	101.83	101.90	100.43	100.60
3758	NASDAQ	SBAC	Thu, May 22, 2014	100.90	101.83	100.61	101.49
3757	NASDAQ	SBAC	Wed, May 21, 2014	100.64	101.44	99.90	100.84
3756	NASDAQ	SBAC	Tue, May 20, 2014	100.04	100.50	99.53	100.22
3755	NASDAQ	SBAC	Mon, May 19, 2014	100.14	100.44	99.44	100.10
3754	NASDAQ	SBAC	Fri, May 16, 2014	100.14	100.58	99.23	100.19
3753	NASDAQ	SBAC	Thu, May 15, 2014	100.64	100.83	98.70	99.62
3752	NASDAQ	SBAC	Wed, May 14, 2014	99.18	101.06	98.71	100.84
3751	NASDAQ	SBAC	Tue, May 13, 2014	98.20	100.01	97.99	99.16
3750	NASDAQ	SBAC	Mon, May 12, 2014	97.42	98.31	96.95	98.11
3749	NASDAQ	SBAC	Fri, May 9, 2014	97.24	97.67	96.31	97.20
3748	NASDAQ	SBAC	Thu, May 8, 2014	96.21	97.86	96.05	96.80
3747	NASDAQ	SBAC	Wed, May 7, 2014	96.70	97.38	95.87	96.36
3746	NASDAQ	SBAC	Tue, May 6, 2014	96.59	97.11	96.03	96.53
3745	NASDAQ	SBAC	Mon, May 5, 2014	94.58	97.21	94.24	96.52
3744	NASDAQ	SBAC	Fri, May 2, 2014	93.75	98.15	92.00	94.89
3743	NASDAQ	SBAC	Thu, May 1, 2014	89.93	91.06	89.35	90.56
3742	NASDAQ	SBAC	Wed, Apr 30, 2014	89.28	89.99	88.74	89.76
3741	NASDAQ	SBAC	Tue, Apr 29, 2014	89.20	90.20	89.09	89.69
3740	NASDAQ	SBAC	Mon, Apr 28, 2014	90.48	90.84	87.98	89.10
3739	NASDAQ	SBAC	Fri, Apr 25, 2014	90.52	90.98	89.72	89.93
3738	NASDAQ	SBAC	Thu, Apr 24, 2014	91.64	92.07	90.17	90.64
3737	NASDAQ	SBAC	Wed, Apr 23, 2014	92.25	92.43	90.89	91.01
3736	NASDAQ	SBAC	Tue, Apr 22, 2014	91.68	92.67	91.60	92.22
3735	NASDAQ	SBAC	Mon, Apr 21, 2014	91.03	92.01	91.03	91.92
3734	NASDAQ	SBAC	Thu, Apr 17, 2014	94.54	91.70	89.78	91.17
3733	NASDAQ	SBAC	Wed, Apr 16, 2014	88.57	90.01	88.37	89.90
3732	NASDAQ	SBAC	Tue, Apr 15, 2014	88.13	88.58	87.11	88.00
3731	NASDAQ	SBAC	Mon, Apr 14, 2014	88.49	89.18	87.78	88.01
3730	NASDAQ	SBAC	Fri, Apr 11, 2014	88.77	89.49	87.85	88.22
3729	NASDAQ	SBAC	Thu, Apr 10, 2014	90.40	91.11	88.87	89.08
3728	NASDAQ	SBAC	Wed, Apr 9, 2014	88.41	90.41	88.02	90.24
3727	NASDAQ	SBAC	Tue, Apr 8, 2014	87.37	88.53	87.25	87.86
3726	NASDAQ	SBAC	Mon, Apr 7, 2014	87.83	88.47	87.23	87.40
3725	NASDAQ	SBAC	Fri, Apr 4, 2014	90.58	90.78	87.03	88.14
3724	NASDAQ	SBAC	Thu, Apr 3, 2014	90.16	90.56	89.97	90.15
3723	NASDAQ	SBAC	Wed, Apr 2, 2014	91.38	91.39	89.48	89.98
3722	NASDAQ	SBAC	Tue, Apr 1, 2014	90.93	91.66	90.76	91.14
3721	NASDAQ	SBAC	Mon, Mar 31, 2014	92.67	93.03	90.72	90.96
3720	NASDAQ	SBAC	Fri, Mar 28, 2014	93.59	93.90	91.97	92.25
3719	NASDAQ	SBAC	Thu, Mar 27, 2014	90.49	93.58	90.16	93.26
3718	NASDAQ	SBAC	Wed, Mar 26, 2014	90.81	91.09	90.16	90.37
3717	NASDAQ	SBAC	Tue, Mar 25, 2014	91.71	91.95	89.95	90.54
3716	NASDAQ	SBAC	Mon, Mar 24, 2014	92.23	92.49	90.19	91.39
3715	NASDAQ	SBAC	Fri, Mar 21, 2014	93.88	94.25	91.78	91.89
3714	NASDAQ	SBAC	Thu, Mar 20, 2014	93.21	94.35	93.16	93.51
3713	NASDAQ	SBAC	Wed, Mar 19, 2014	94.97	95.05	93.04	93.74
3712	NASDAQ	SBAC	Tue, Mar 18, 2014	94.40	95.69	94.21	94.72
3711	NASDAQ	SBAC	Mon, Mar 17, 2014	94.98	95.30	94.45	94.51
3710	NASDAQ	SBAC	Fri, Mar 14, 2014	99.22	96.12	94.03	94.96
3709	NASDAQ	SBAC	Thu, Mar 13, 2014	95.67	96.07	94.40	94.87
3708	NASDAQ	SBAC	Wed, Mar 12, 2014	94.43	95.50	94.24	95.20
3707	NASDAQ	SBAC	Tue, Mar 11, 2014	95.25	96.24	94.55	94.99
3706	NASDAQ	SBAC	Mon, Mar 10, 2014	94.97	95.54	93.97	94.56
3705	NASDAQ	SBAC	Fri, Mar 7, 2014	96.19	96.22	94.77	95.08
3704	NASDAQ	SBAC	Thu, Mar 6, 2014	95.20	95.77	94.91	95.53
3703	NASDAQ	SBAC	Wed, Mar 5, 2014	96.01	96.01	94.48	95.24
3702	NASDAQ	SBAC	Tue, Mar 4, 2014	96.15	96.42	94.73	95.81
3701	NASDAQ	SBAC	Mon, Mar 3, 2014	94.06	95.73	94.05	95.18
3700	NASDAQ	SBAC	Fri, Feb 28, 2014	95.21	96.42	94.13	95.17
3699	NASDAQ	SBAC	Thu, Feb 27, 2014	93.68	96.02	93.25	94.89
3698	NASDAQ	SBAC	Wed, Feb 26, 2014	94.00	95.30	92.00	92.79
3697	NASDAQ	SBAC	Tue, Feb 25, 2014	96.36	96.38	94.93	95.34
3696	NASDAQ	SBAC	Mon, Feb 24, 2014	97.17	98.29	95.87	95.90
3695	NASDAQ	SBAC	Fri, Feb 21, 2014	99.46	99.64	97.08	97.24
3694	NASDAQ	SBAC	Thu, Feb 20, 2014	98.37	99.53	97.78	99.21
3693	NASDAQ	SBAC	Wed, Feb 19, 2014	96.61	97.81	96.00	97.69
3692	NASDAQ	SBAC	Tue, Feb 18, 2014	96.89	96.91	96.21	96.60
3691	NASDAQ	SBAC	Fri, Feb 14, 2014	94.77	96.41	94.77	96.36
3690	NASDAQ	SBAC	Thu, Feb 13, 2014	93.44	95.66	93.44	95.14
3689	NASDAQ	SBAC	Wed, Feb 12, 2014	94.75	94.92	93.53	94.17
3688	NASDAQ	SBAC	Tue, Feb 11, 2014	93.44	95.17	93.04	94.73
3687	NASDAQ	SBAC	Mon, Feb 10, 2014	92.64	93.20	91.86	93.17
3686	NASDAQ	SBAC	Fri, Feb 7, 2014	91.29	93.13	89.82	92.91
3685	NASDAQ	SBAC	Thu, Feb 6, 2014	92.26	93.49	91.08	92.00
3684	NASDAQ	SBAC	Wed, Feb 5, 2014	91.75	91.99	90.82	91.72
3683	NASDAQ	SBAC	Tue, Feb 4, 2014	92.20	92.74	90.06	91.62
3682	NASDAQ	SBAC	Mon, Feb 3, 2014	92.86	93.28	91.31	91.99
3681	NASDAQ	SBAC	Fri, Jan 31, 2014	91.08	93.79	90.18	92.75
3680	NASDAQ	SBAC	Thu, Jan 30, 2014	91.01	92.58	90.58	92.29
3679	NASDAQ	SBAC	Wed, Jan 29, 2014	89.43	91.01	89.04	90.57
3678	NASDAQ	SBAC	Tue, Jan 28, 2014	89.60	90.46	89.54	89.93
3677	NASDAQ	SBAC	Mon, Jan 27, 2014	89.95	90.79	88.81	89.60
3676	NASDAQ	SBAC	Fri, Jan 24, 2014	92.68	92.72	89.90	89.95
3675	NASDAQ	SBAC	Thu, Jan 23, 2014	91.39	92.78	90.50	92.78
3674	NASDAQ	SBAC	Wed, Jan 22, 2014	90.72	92.55	90.69	91.47
3673	NASDAQ	SBAC	Tue, Jan 21, 2014	90.54	90.82	89.69	90.65
3672	NASDAQ	SBAC	Fri, Jan 17, 2014	90.47	90.83	89.91	90.01
3671	NASDAQ	SBAC	Thu, Jan 16, 2014	90.64	90.86	89.98	90.72
3670	NASDAQ	SBAC	Wed, Jan 15, 2014	90.91	91.38	90.25	90.67
3669	NASDAQ	SBAC	Tue, Jan 14, 2014	89.24	90.73	88.96	90.57
3668	NASDAQ	SBAC	Mon, Jan 13, 2014	88.15	89.13	87.59	89.12
3667	NASDAQ	SBAC	Fri, Jan 10, 2014	88.28	88.47	87.42	88.32
3666	NASDAQ	SBAC	Thu, Jan 9, 2014	89.35	89.39	87.67	87.84
3665	NASDAQ	SBAC	Wed, Jan 8, 2014	88.54	89.34	88.01	89.04
3664	NASDAQ	SBAC	Tue, Jan 7, 2014	88.00	88.93	87.66	88.56
3663	NASDAQ	SBAC	Mon, Jan 6, 2014	88.24	88.25	87.29	87.82
3662	NASDAQ	SBAC	Fri, Jan 3, 2014	88.40	88.99	87.78	87.81
3661	NASDAQ	SBAC	Thu, Jan 2, 2014	89.20	89.69	87.66	88.42
3660	NASDAQ	SBAC	Tue, Dec 31, 2013	89.63	90.00	89.39	89.84
3659	NASDAQ	SBAC	Mon, Dec 30, 2013	88.11	89.44	87.95	89.34
3658	NASDAQ	SBAC	Fri, Dec 27, 2013	88.35	88.71	87.62	88.10
3657	NASDAQ	SBAC	Thu, Dec 26, 2013	88.33	88.71	86.69	88.26
3656	NASDAQ	SBAC	Tue, Dec 24, 2013	87.47	88.45	87.40	88.14
3655	NASDAQ	SBAC	Mon, Dec 23, 2013	87.05	87.99	86.89	87.57
3654	NASDAQ	SBAC	Fri, Dec 20, 2013	87.34	87.62	86.30	87.06
3653	NASDAQ	SBAC	Thu, Dec 19, 2013	86.88	87.45	86.31	87.21
3652	NASDAQ	SBAC	Wed, Dec 18, 2013	85.04	86.22	84.71	85.87
3651	NASDAQ	SBAC	Tue, Dec 17, 2013	85.05	85.67	84.70	84.99
3650	NASDAQ	SBAC	Mon, Dec 16, 2013	86.81	87.15	84.99	85.45
3649	NASDAQ	SBAC	Fri, Dec 13, 2013	86.91	87.77	86.57	87.54
3648	NASDAQ	SBAC	Thu, Dec 12, 2013	86.54	87.31	85.96	86.48
3647	NASDAQ	SBAC	Wed, Dec 11, 2013	86.97	87.46	86.35	86.76
3646	NASDAQ	SBAC	Tue, Dec 10, 2013	86.95	87.70	86.69	86.90
3645	NASDAQ	SBAC	Mon, Dec 9, 2013	87.29	87.52	86.57	87.32
3644	NASDAQ	SBAC	Fri, Dec 6, 2013	87.56	88.12	86.40	87.11
3643	NASDAQ	SBAC	Thu, Dec 5, 2013	85.71	86.70	85.26	86.29
3642	NASDAQ	SBAC	Wed, Dec 4, 2013	85.00	86.00	84.56	85.98
3641	NASDAQ	SBAC	Tue, Dec 3, 2013	85.81	85.97	84.86	85.42
3640	NASDAQ	SBAC	Mon, Dec 2, 2013	84.97	86.38	84.69	85.93
3639	NASDAQ	SBAC	Fri, Nov 29, 2013	85.78	85.99	85.03	85.17
3638	NASDAQ	SBAC	Wed, Nov 27, 2013	85.38	85.78	84.81	85.59
3637	NASDAQ	SBAC	Tue, Nov 26, 2013	84.67	85.98	84.07	85.72
3636	NASDAQ	SBAC	Mon, Nov 25, 2013	85.06	85.45	84.38	84.93
3635	NASDAQ	SBAC	Fri, Nov 22, 2013	85.62	85.92	83.97	84.75
3634	NASDAQ	SBAC	Thu, Nov 21, 2013	86.54	88.49	85.09	85.48
3633	NASDAQ	SBAC	Wed, Nov 20, 2013	88.38	89.33	86.10	86.53
3632	NASDAQ	SBAC	Tue, Nov 19, 2013	89.53	89.88	88.22	88.59
3631	NASDAQ	SBAC	Mon, Nov 18, 2013	90.00	90.70	89.57	89.90
3630	NASDAQ	SBAC	Fri, Nov 15, 2013	89.75	90.55	89.22	90.00
3629	NASDAQ	SBAC	Thu, Nov 14, 2013	90.84	90.84	89.09	89.40
3628	NASDAQ	SBAC	Wed, Nov 13, 2013	90.26	90.75	89.68	90.15
3627	NASDAQ	SBAC	Tue, Nov 12, 2013	90.96	91.36	90.46	90.75
3626	NASDAQ	SBAC	Mon, Nov 11, 2013	91.91	91.91	91.22	91.28
3625	NASDAQ	SBAC	Fri, Nov 8, 2013	91.35	91.85	89.76	91.60
3624	NASDAQ	SBAC	Thu, Nov 7, 2013	91.84	92.21	90.80	91.46
3623	NASDAQ	SBAC	Wed, Nov 6, 2013	91.50	91.87	91.00	91.83
3622	NASDAQ	SBAC	Tue, Nov 5, 2013	90.00	92.13	88.02	90.96
3621	NASDAQ	SBAC	Mon, Nov 4, 2013	87.35	88.03	87.04	87.73
3620	NASDAQ	SBAC	Fri, Nov 1, 2013	87.85	88.13	86.28	87.49
3619	NASDAQ	SBAC	Thu, Oct 31, 2013	88.46	88.72	86.62	87.39
3618	NASDAQ	SBAC	Wed, Oct 30, 2013	90.13	90.13	87.82	88.93
3617	NASDAQ	SBAC	Tue, Oct 29, 2013	87.74	88.99	87.45	88.62
3616	NASDAQ	SBAC	Mon, Oct 28, 2013	87.44	87.77	86.51	87.35
3615	NASDAQ	SBAC	Fri, Oct 25, 2013	88.52	88.53	86.81	87.29
3614	NASDAQ	SBAC	Thu, Oct 24, 2013	85.50	87.47	85.50	87.45
3613	NASDAQ	SBAC	Wed, Oct 23, 2013	86.23	86.71	85.39	85.48
3612	NASDAQ	SBAC	Tue, Oct 22, 2013	86.34	87.20	85.97	86.74
3611	NASDAQ	SBAC	Mon, Oct 21, 2013	84.48	87.03	84.10	86.06
3610	NASDAQ	SBAC	Fri, Oct 18, 2013	84.42	85.16	84.15	84.67
3609	NASDAQ	SBAC	Thu, Oct 17, 2013	81.69	84.30	81.58	84.17
3608	NASDAQ	SBAC	Wed, Oct 16, 2013	80.41	81.59	80.15	81.51
3607	NASDAQ	SBAC	Tue, Oct 15, 2013	79.75	80.51	79.65	79.94
3606	NASDAQ	SBAC	Mon, Oct 14, 2013	79.19	79.92	78.88	79.91
3605	NASDAQ	SBAC	Fri, Oct 11, 2013	78.49	79.37	78.14	79.36
3604	NASDAQ	SBAC	Thu, Oct 10, 2013	77.88	78.60	77.58	78.44
3603	NASDAQ	SBAC	Wed, Oct 9, 2013	77.44	77.44	76.77	77.10
3602	NASDAQ	SBAC	Tue, Oct 8, 2013	78.05	78.34	76.91	77.11
3601	NASDAQ	SBAC	Mon, Oct 7, 2013	77.34	78.30	77.21	78.05
3600	NASDAQ	SBAC	Fri, Oct 4, 2013	77.83	78.39	77.26	77.51
3599	NASDAQ	SBAC	Thu, Oct 3, 2013	78.56	78.64	77.36	77.64
3598	NASDAQ	SBAC	Wed, Oct 2, 2013	78.79	79.47	78.53	78.72
3597	NASDAQ	SBAC	Tue, Oct 1, 2013	80.56	80.73	78.96	79.42
3596	NASDAQ	SBAC	Mon, Sep 30, 2013	79.06	80.65	78.80	80.46
3595	NASDAQ	SBAC	Fri, Sep 27, 2013	79.51	80.05	79.26	79.83
3594	NASDAQ	SBAC	Thu, Sep 26, 2013	78.31	79.71	78.08	79.69
3593	NASDAQ	SBAC	Wed, Sep 25, 2013	77.42	78.12	76.66	77.99
3592	NASDAQ	SBAC	Tue, Sep 24, 2013	76.46	77.99	76.46	77.42
3591	NASDAQ	SBAC	Mon, Sep 23, 2013	77.19	77.88	76.96	77.22
3590	NASDAQ	SBAC	Fri, Sep 20, 2013	77.44	77.96	77.12	77.22
3589	NASDAQ	SBAC	Thu, Sep 19, 2013	77.58	78.14	77.21	77.44
3588	NASDAQ	SBAC	Wed, Sep 18, 2013	77.35	77.71	76.18	77.40
3587	NASDAQ	SBAC	Tue, Sep 17, 2013	77.27	77.70	77.04	77.28
3586	NASDAQ	SBAC	Mon, Sep 16, 2013	77.39	77.49	76.79	77.27
3585	NASDAQ	SBAC	Fri, Sep 13, 2013	77.50	77.50	76.40	76.50
3584	NASDAQ	SBAC	Thu, Sep 12, 2013	78.75	78.75	77.13	77.24
3583	NASDAQ	SBAC	Wed, Sep 11, 2013	78.08	78.79	77.71	78.57
3582	NASDAQ	SBAC	Tue, Sep 10, 2013	77.18	78.26	77.11	78.26
3581	NASDAQ	SBAC	Mon, Sep 9, 2013	76.13	77.35	75.99	77.02
3580	NASDAQ	SBAC	Fri, Sep 6, 2013	75.96	77.66	75.73	75.82
3579	NASDAQ	SBAC	Thu, Sep 5, 2013	75.87	76.11	74.52	75.33
3578	NASDAQ	SBAC	Wed, Sep 4, 2013	75.02	75.67	74.74	75.61
3577	NASDAQ	SBAC	Tue, Sep 3, 2013	75.48	75.82	74.87	75.21
3576	NASDAQ	SBAC	Fri, Aug 30, 2013	75.29	75.53	74.75	75.00
3575	NASDAQ	SBAC	Thu, Aug 29, 2013	74.29	75.57	74.14	75.11
3574	NASDAQ	SBAC	Wed, Aug 28, 2013	74.28	75.06	73.79	74.61
3573	NASDAQ	SBAC	Tue, Aug 27, 2013	73.21	74.53	72.72	74.30
3572	NASDAQ	SBAC	Mon, Aug 26, 2013	73.53	74.45	72.98	73.53
3571	NASDAQ	SBAC	Fri, Aug 23, 2013	72.50	73.57	72.20	73.47
3570	NASDAQ	SBAC	Thu, Aug 22, 2013	72.22	72.66	71.87	72.43
3569	NASDAQ	SBAC	Wed, Aug 21, 2013	73.12	73.12	72.11	72.34
3568	NASDAQ	SBAC	Tue, Aug 20, 2013	71.93	73.43	71.47	73.00
3567	NASDAQ	SBAC	Mon, Aug 19, 2013	71.60	72.32	71.10	71.72
3566	NASDAQ	SBAC	Fri, Aug 16, 2013	72.26	72.51	71.43	71.64
3565	NASDAQ	SBAC	Thu, Aug 15, 2013	72.05	72.59	71.93	72.26
3564	NASDAQ	SBAC	Wed, Aug 14, 2013	73.08	73.63	72.65	72.76
3563	NASDAQ	SBAC	Tue, Aug 13, 2013	73.25	73.60	72.54	73.26
3562	NASDAQ	SBAC	Mon, Aug 12, 2013	73.69	74.35	73.33	73.45
3561	NASDAQ	SBAC	Fri, Aug 9, 2013	73.42	74.05	73.13	73.44
3560	NASDAQ	SBAC	Thu, Aug 8, 2013	73.52	73.84	73.10	73.27
3559	NASDAQ	SBAC	Wed, Aug 7, 2013	74.64	74.86	73.57	73.58
3558	NASDAQ	SBAC	Tue, Aug 6, 2013	75.40	75.90	74.50	74.60
3557	NASDAQ	SBAC	Mon, Aug 5, 2013	73.25	75.42	73.06	75.37
3556	NASDAQ	SBAC	Fri, Aug 2, 2013	75.00	75.45	73.16	73.38
3555	NASDAQ	SBAC	Thu, Aug 1, 2013	74.31	75.17	74.23	74.31
3554	NASDAQ	SBAC	Wed, Jul 31, 2013	75.75	75.82	73.74	74.09
3553	NASDAQ	SBAC	Tue, Jul 30, 2013	76.33	76.50	75.50	75.56
3552	NASDAQ	SBAC	Mon, Jul 29, 2013	76.51	76.91	75.98	76.19
3551	NASDAQ	SBAC	Fri, Jul 26, 2013	76.72	77.04	76.26	76.51
3550	NASDAQ	SBAC	Thu, Jul 25, 2013	78.24	78.52	76.13	76.85
3549	NASDAQ	SBAC	Wed, Jul 24, 2013	78.61	78.87	78.01	78.12
3548	NASDAQ	SBAC	Tue, Jul 23, 2013	79.34	79.70	78.58	78.69
3547	NASDAQ	SBAC	Mon, Jul 22, 2013	79.90	79.97	78.66	78.80
3546	NASDAQ	SBAC	Fri, Jul 19, 2013	78.74	79.80	78.67	79.42
3545	NASDAQ	SBAC	Thu, Jul 18, 2013	78.54	79.53	78.46	78.70
3544	NASDAQ	SBAC	Wed, Jul 17, 2013	78.40	78.51	76.80	78.41
3543	NASDAQ	SBAC	Tue, Jul 16, 2013	78.67	79.43	78.34	78.66
3542	NASDAQ	SBAC	Mon, Jul 15, 2013	79.30	79.30	77.65	78.85
3541	NASDAQ	SBAC	Fri, Jul 12, 2013	78.00	79.15	77.63	78.92
3540	NASDAQ	SBAC	Thu, Jul 11, 2013	76.91	78.38	76.77	77.99
3539	NASDAQ	SBAC	Wed, Jul 10, 2013	74.14	76.16	74.11	75.94
3538	NASDAQ	SBAC	Tue, Jul 9, 2013	74.35	74.84	73.93	74.40
3537	NASDAQ	SBAC	Mon, Jul 8, 2013	74.03	74.28	73.39	74.28
3536	NASDAQ	SBAC	Fri, Jul 5, 2013	74.58	74.58	72.46	73.76
3535	NASDAQ	SBAC	Wed, Jul 3, 2013	73.95	74.54	73.58	73.98
3534	NASDAQ	SBAC	Tue, Jul 2, 2013	74.44	74.80	73.41	74.16
3533	NASDAQ	SBAC	Mon, Jul 1, 2013	74.60	75.02	73.80	74.16
3532	NASDAQ	SBAC	Fri, Jun 28, 2013	74.29	74.72	73.98	74.12
3531	NASDAQ	SBAC	Thu, Jun 27, 2013	72.35	75.14	72.01	74.44
3530	NASDAQ	SBAC	Wed, Jun 26, 2013	71.77	72.75	71.44	71.82
3529	NASDAQ	SBAC	Tue, Jun 25, 2013	71.68	72.25	71.37	71.51
3528	NASDAQ	SBAC	Mon, Jun 24, 2013	71.03	71.68	70.55	71.50
3527	NASDAQ	SBAC	Fri, Jun 21, 2013	72.11	72.50	71.11	71.75
3526	NASDAQ	SBAC	Thu, Jun 20, 2013	73.05	73.09	71.35	71.92
3525	NASDAQ	SBAC	Wed, Jun 19, 2013	75.98	75.98	73.82	73.86
3524	NASDAQ	SBAC	Tue, Jun 18, 2013	75.79	76.52	75.43	75.87
3523	NASDAQ	SBAC	Mon, Jun 17, 2013	76.72	77.22	75.22	75.61
3522	NASDAQ	SBAC	Fri, Jun 14, 2013	75.34	77.02	75.34	76.24
3521	NASDAQ	SBAC	Thu, Jun 13, 2013	73.75	75.76	73.28	75.63
3520	NASDAQ	SBAC	Wed, Jun 12, 2013	74.68	75.01	73.93	73.98
3519	NASDAQ	SBAC	Tue, Jun 11, 2013	74.27	75.15	74.10	74.47
3518	NASDAQ	SBAC	Mon, Jun 10, 2013	76.21	76.92	74.79	74.96
3517	NASDAQ	SBAC	Fri, Jun 7, 2013	75.00	76.25	75.00	76.18
3516	NASDAQ	SBAC	Thu, Jun 6, 2013	74.92	76.18	74.64	76.13
3515	NASDAQ	SBAC	Wed, Jun 5, 2013	75.10	76.04	74.58	74.85
3514	NASDAQ	SBAC	Tue, Jun 4, 2013	74.90	76.37	74.90	75.46
3513	NASDAQ	SBAC	Mon, Jun 3, 2013	75.16	75.41	74.17	75.26
3512	NASDAQ	SBAC	Fri, May 31, 2013	75.67	76.29	74.90	75.27
3511	NASDAQ	SBAC	Thu, May 30, 2013	75.56	76.71	75.28	75.74
3510	NASDAQ	SBAC	Wed, May 29, 2013	77.37	77.39	74.82	75.39
3509	NASDAQ	SBAC	Tue, May 28, 2013	78.80	79.07	77.33	77.39
3508	NASDAQ	SBAC	Fri, May 24, 2013	78.39	78.67	77.77	78.13
3507	NASDAQ	SBAC	Thu, May 23, 2013	77.68	78.84	77.47	78.60
3506	NASDAQ	SBAC	Wed, May 22, 2013	80.58	80.66	77.37	78.52
3505	NASDAQ	SBAC	Tue, May 21, 2013	80.50	80.86	80.36	80.69
3504	NASDAQ	SBAC	Mon, May 20, 2013	80.44	80.83	80.21	80.63
3503	NASDAQ	SBAC	Fri, May 17, 2013	80.82	80.84	79.78	80.78
3502	NASDAQ	SBAC	Thu, May 16, 2013	80.52	80.71	80.01	80.05
3501	NASDAQ	SBAC	Wed, May 15, 2013	80.64	81.07	80.40	80.73
3500	NASDAQ	SBAC	Tue, May 14, 2013	80.09	80.96	80.00	80.85
3499	NASDAQ	SBAC	Mon, May 13, 2013	79.99	80.38	79.71	79.99
3498	NASDAQ	SBAC	Fri, May 10, 2013	79.90	80.32	79.72	79.94
3497	NASDAQ	SBAC	Thu, May 9, 2013	80.47	80.47	79.45	79.67
3496	NASDAQ	SBAC	Wed, May 8, 2013	79.39	80.38	79.28	80.01
3495	NASDAQ	SBAC	Tue, May 7, 2013	78.64	79.51	78.56	79.31
3494	NASDAQ	SBAC	Mon, May 6, 2013	79.20	79.38	78.29	78.64
3493	NASDAQ	SBAC	Fri, May 3, 2013	79.43	79.95	79.01	79.26
3492	NASDAQ	SBAC	Thu, May 2, 2013	78.77	79.73	78.64	78.92
3491	NASDAQ	SBAC	Wed, May 1, 2013	82.31	82.31	78.48	78.73
3490	NASDAQ	SBAC	Tue, Apr 30, 2013	79.10	79.99	77.83	78.99
3489	NASDAQ	SBAC	Mon, Apr 29, 2013	78.15	78.50	77.53	77.87
3488	NASDAQ	SBAC	Fri, Apr 26, 2013	78.01	78.76	77.77	78.15
3487	NASDAQ	SBAC	Thu, Apr 25, 2013	76.83	78.87	76.66	78.09
3486	NASDAQ	SBAC	Wed, Apr 24, 2013	76.95	77.15	75.52	76.38
3485	NASDAQ	SBAC	Tue, Apr 23, 2013	76.70	77.18	76.38	76.95
3484	NASDAQ	SBAC	Mon, Apr 22, 2013	76.17	76.74	75.86	76.55
3483	NASDAQ	SBAC	Fri, Apr 19, 2013	75.79	76.67	75.79	76.07
3482	NASDAQ	SBAC	Thu, Apr 18, 2013	75.19	76.14	74.54	75.82
3481	NASDAQ	SBAC	Wed, Apr 17, 2013	75.10	75.37	74.53	74.96
3480	NASDAQ	SBAC	Tue, Apr 16, 2013	74.67	76.12	74.37	75.74
3479	NASDAQ	SBAC	Mon, Apr 15, 2013	75.20	75.86	74.16	74.42
3478	NASDAQ	SBAC	Fri, Apr 12, 2013	75.19	75.56	74.94	75.49
3477	NASDAQ	SBAC	Thu, Apr 11, 2013	74.98	75.57	74.92	75.13
3476	NASDAQ	SBAC	Wed, Apr 10, 2013	74.18	75.13	74.00	75.01
3475	NASDAQ	SBAC	Tue, Apr 9, 2013	73.97	74.34	73.28	73.88
3474	NASDAQ	SBAC	Mon, Apr 8, 2013	72.99	74.38	72.87	73.72
3473	NASDAQ	SBAC	Fri, Apr 5, 2013	71.99	73.04	71.81	72.94
3472	NASDAQ	SBAC	Thu, Apr 4, 2013	72.16	73.02	71.92	72.49
3471	NASDAQ	SBAC	Wed, Apr 3, 2013	72.75	72.75	71.50	72.09
3470	NASDAQ	SBAC	Tue, Apr 2, 2013	72.35	72.85	72.30	72.58
3469	NASDAQ	SBAC	Mon, Apr 1, 2013	72.15	72.61	71.85	72.10
3468	NASDAQ	SBAC	Thu, Mar 28, 2013	72.25	72.54	71.36	72.00
3467	NASDAQ	SBAC	Wed, Mar 27, 2013	71.47	72.40	71.47	72.29
3466	NASDAQ	SBAC	Tue, Mar 26, 2013	72.21	72.35	71.39	71.82
3465	NASDAQ	SBAC	Mon, Mar 25, 2013	72.19	72.21	71.17	71.82
3464	NASDAQ	SBAC	Fri, Mar 22, 2013	71.45	72.68	71.29	71.90
3463	NASDAQ	SBAC	Thu, Mar 21, 2013	70.93	71.46	70.82	71.09
3462	NASDAQ	SBAC	Wed, Mar 20, 2013	70.76	71.35	70.57	71.13
3461	NASDAQ	SBAC	Tue, Mar 19, 2013	70.88	71.01	70.28	70.65
3460	NASDAQ	SBAC	Mon, Mar 18, 2013	70.70	71.05	70.29	70.75
3459	NASDAQ	SBAC	Fri, Mar 15, 2013	71.71	71.91	71.02	71.22
3458	NASDAQ	SBAC	Thu, Mar 14, 2013	72.43	72.58	71.75	71.87
3457	NASDAQ	SBAC	Wed, Mar 13, 2013	72.26	72.51	72.00	72.20
3456	NASDAQ	SBAC	Tue, Mar 12, 2013	72.66	73.23	72.10	72.38
3455	NASDAQ	SBAC	Mon, Mar 11, 2013	73.14	73.60	72.68	73.06
3454	NASDAQ	SBAC	Fri, Mar 8, 2013	73.37	73.54	72.48	73.32
3453	NASDAQ	SBAC	Thu, Mar 7, 2013	73.08	73.32	72.58	73.14
3452	NASDAQ	SBAC	Wed, Mar 6, 2013	73.99	74.04	72.62	72.99
3451	NASDAQ	SBAC	Tue, Mar 5, 2013	72.54	73.33	72.42	73.03
3450	NASDAQ	SBAC	Mon, Mar 4, 2013	71.62	72.55	71.27	72.41
3449	NASDAQ	SBAC	Fri, Mar 1, 2013	70.54	71.66	70.47	71.63
3448	NASDAQ	SBAC	Thu, Feb 28, 2013	70.71	71.67	70.63	71.12
3447	NASDAQ	SBAC	Wed, Feb 27, 2013	70.36	71.17	70.34	70.72
3446	NASDAQ	SBAC	Tue, Feb 26, 2013	70.18	70.86	69.92	70.41
3445	NASDAQ	SBAC	Mon, Feb 25, 2013	70.31	71.50	70.06	70.13
3444	NASDAQ	SBAC	Fri, Feb 22, 2013	68.09	70.88	68.09	70.00
3443	NASDAQ	SBAC	Thu, Feb 21, 2013	67.47	68.22	67.27	67.75
3442	NASDAQ	SBAC	Wed, Feb 20, 2013	67.88	68.16	67.40	67.73
3441	NASDAQ	SBAC	Tue, Feb 19, 2013	68.99	68.99	67.55	67.90
3440	NASDAQ	SBAC	Fri, Feb 15, 2013	68.08	69.21	68.03	68.69
3439	NASDAQ	SBAC	Thu, Feb 14, 2013	67.08	68.50	66.68	68.11
3438	NASDAQ	SBAC	Wed, Feb 13, 2013	68.21	68.28	66.91	67.45
3437	NASDAQ	SBAC	Tue, Feb 12, 2013	69.30	69.37	68.19	68.27
3436	NASDAQ	SBAC	Mon, Feb 11, 2013	69.47	69.62	69.18	69.28
3435	NASDAQ	SBAC	Fri, Feb 8, 2013	69.34	70.12	68.98	69.49
3434	NASDAQ	SBAC	Thu, Feb 7, 2013	70.26	70.26	68.94	69.25
3433	NASDAQ	SBAC	Wed, Feb 6, 2013	70.21	70.40	69.61	69.94
3432	NASDAQ	SBAC	Tue, Feb 5, 2013	69.94	70.55	69.70	70.37
3431	NASDAQ	SBAC	Mon, Feb 4, 2013	70.27	70.69	69.40	69.63
3430	NASDAQ	SBAC	Fri, Feb 1, 2013	69.76	70.79	69.76	70.36
3429	NASDAQ	SBAC	Thu, Jan 31, 2013	70.01	70.05	68.89	69.65
3428	NASDAQ	SBAC	Wed, Jan 30, 2013	70.95	71.10	69.75	70.09
3427	NASDAQ	SBAC	Tue, Jan 29, 2013	71.30	71.32	70.82	71.04
3426	NASDAQ	SBAC	Mon, Jan 28, 2013	71.53	71.70	71.13	71.42
3425	NASDAQ	SBAC	Fri, Jan 25, 2013	71.80	71.93	70.80	71.35
3424	NASDAQ	SBAC	Thu, Jan 24, 2013	71.67	72.26	70.90	71.85
3423	NASDAQ	SBAC	Wed, Jan 23, 2013	71.48	71.73	71.31	71.34
3422	NASDAQ	SBAC	Tue, Jan 22, 2013	71.59	71.72	71.05	71.60
3421	NASDAQ	SBAC	Fri, Jan 18, 2013	71.26	71.71	70.95	71.30
3420	NASDAQ	SBAC	Thu, Jan 17, 2013	70.82	71.58	70.78	71.49
3419	NASDAQ	SBAC	Wed, Jan 16, 2013	70.34	70.97	69.72	70.78
3418	NASDAQ	SBAC	Tue, Jan 15, 2013	70.78	70.78	69.93	70.09
3417	NASDAQ	SBAC	Mon, Jan 14, 2013	70.91	70.95	70.27	70.53
3416	NASDAQ	SBAC	Fri, Jan 11, 2013	70.79	71.00	70.51	70.81
3415	NASDAQ	SBAC	Thu, Jan 10, 2013	70.02	70.69	69.85	70.62
3414	NASDAQ	SBAC	Wed, Jan 9, 2013	69.60	70.31	69.41	69.78
3413	NASDAQ	SBAC	Tue, Jan 8, 2013	69.52	69.94	68.82	69.62
3412	NASDAQ	SBAC	Mon, Jan 7, 2013	70.70	70.90	69.35	69.79
3411	NASDAQ	SBAC	Fri, Jan 4, 2013	71.36	71.69	70.31	70.64
3410	NASDAQ	SBAC	Thu, Jan 3, 2013	71.61	72.25	71.06	71.46
3409	NASDAQ	SBAC	Wed, Jan 2, 2013	72.13	72.77	71.42	72.59
3408	NASDAQ	SBAC	Mon, Dec 31, 2012	70.60	71.17	69.94	70.98
3407	NASDAQ	SBAC	Fri, Dec 28, 2012	70.34	70.77	69.90	70.27
3406	NASDAQ	SBAC	Thu, Dec 27, 2012	70.36	70.95	69.44	70.59
3405	NASDAQ	SBAC	Wed, Dec 26, 2012	70.55	70.74	69.67	70.42
3404	NASDAQ	SBAC	Mon, Dec 24, 2012	70.46	70.98	70.19	70.74
3403	NASDAQ	SBAC	Fri, Dec 21, 2012	70.11	70.94	69.34	70.90
3402	NASDAQ	SBAC	Thu, Dec 20, 2012	69.86	70.27	69.14	70.08
3401	NASDAQ	SBAC	Wed, Dec 19, 2012	69.56	70.01	69.20	69.80
3400	NASDAQ	SBAC	Tue, Dec 18, 2012	70.23	70.35	69.51	69.81
3399	NASDAQ	SBAC	Mon, Dec 17, 2012	69.84	70.34	69.26	70.12
3398	NASDAQ	SBAC	Fri, Dec 14, 2012	68.87	70.06	68.87	69.62
3397	NASDAQ	SBAC	Thu, Dec 13, 2012	69.34	69.61	68.91	69.06
3396	NASDAQ	SBAC	Wed, Dec 12, 2012	68.81	70.05	68.48	69.22
3395	NASDAQ	SBAC	Tue, Dec 11, 2012	68.90	69.29	68.08	68.54
3394	NASDAQ	SBAC	Mon, Dec 10, 2012	69.01	69.36	68.59	68.90
3393	NASDAQ	SBAC	Fri, Dec 7, 2012	68.42	69.16	68.28	69.08
3392	NASDAQ	SBAC	Thu, Dec 6, 2012	67.89	68.50	67.66	68.32
3391	NASDAQ	SBAC	Wed, Dec 5, 2012	68.61	68.61	67.34	67.89
3390	NASDAQ	SBAC	Tue, Dec 4, 2012	69.12	69.63	68.50	68.52
3389	NASDAQ	SBAC	Mon, Dec 3, 2012	69.14	69.28	68.10	68.42
3388	NASDAQ	SBAC	Fri, Nov 30, 2012	68.20	69.23	68.08	68.82
3387	NASDAQ	SBAC	Thu, Nov 29, 2012	68.05	68.33	67.90	68.08
3386	NASDAQ	SBAC	Wed, Nov 28, 2012	67.09	67.92	66.38	67.80
3385	NASDAQ	SBAC	Tue, Nov 27, 2012	67.25	68.26	66.73	67.44
3384	NASDAQ	SBAC	Mon, Nov 26, 2012	67.54	68.49	67.00	67.25
3383	NASDAQ	SBAC	Fri, Nov 23, 2012	67.28	67.97	67.10	67.75
3382	NASDAQ	SBAC	Wed, Nov 21, 2012	66.96	67.50	66.89	67.25
3381	NASDAQ	SBAC	Tue, Nov 20, 2012	67.10	67.80	66.72	67.08
3380	NASDAQ	SBAC	Mon, Nov 19, 2012	66.14	67.09	66.14	67.01
3379	NASDAQ	SBAC	Fri, Nov 16, 2012	65.43	66.29	64.84	65.97
3378	NASDAQ	SBAC	Thu, Nov 15, 2012	65.90	66.05	63.85	64.84
3377	NASDAQ	SBAC	Wed, Nov 14, 2012	66.82	67.41	65.83	66.01
3376	NASDAQ	SBAC	Tue, Nov 13, 2012	67.16	67.47	66.45	66.74
3375	NASDAQ	SBAC	Mon, Nov 12, 2012	67.63	68.43	66.80	67.06
3374	NASDAQ	SBAC	Fri, Nov 9, 2012	67.02	67.53	66.72	67.23
3373	NASDAQ	SBAC	Thu, Nov 8, 2012	66.63	67.80	66.50	67.48
3372	NASDAQ	SBAC	Wed, Nov 7, 2012	66.29	68.68	66.11	66.98
3371	NASDAQ	SBAC	Tue, Nov 6, 2012	65.96	67.53	65.07	66.40
3370	NASDAQ	SBAC	Mon, Nov 5, 2012	66.88	66.98	65.80	66.15
3369	NASDAQ	SBAC	Fri, Nov 2, 2012	66.65	67.48	66.27	66.60
3368	NASDAQ	SBAC	Thu, Nov 1, 2012	66.52	66.89	66.09	66.62
3367	NASDAQ	SBAC	Wed, Oct 31, 2012	66.25	66.86	65.38	66.36
3366	NASDAQ	SBAC	Fri, Oct 26, 2012	65.86	66.22	65.46	66.07
3365	NASDAQ	SBAC	Thu, Oct 25, 2012	65.99	66.13	64.72	65.78
3364	NASDAQ	SBAC	Wed, Oct 24, 2012	65.17	65.94	65.04	65.55
3363	NASDAQ	SBAC	Tue, Oct 23, 2012	65.55	65.74	64.62	65.17
3362	NASDAQ	SBAC	Mon, Oct 22, 2012	66.19	66.23	65.26	65.70
3361	NASDAQ	SBAC	Fri, Oct 19, 2012	66.46	66.65	65.72	66.10
3360	NASDAQ	SBAC	Thu, Oct 18, 2012	66.60	67.22	66.45	66.70
3359	NASDAQ	SBAC	Wed, Oct 17, 2012	66.35	66.89	66.18	66.68
3358	NASDAQ	SBAC	Tue, Oct 16, 2012	66.54	66.55	65.99	66.35
3357	NASDAQ	SBAC	Mon, Oct 15, 2012	65.30	66.71	65.14	66.23
3356	NASDAQ	SBAC	Fri, Oct 12, 2012	64.26	65.37	64.26	65.22
3355	NASDAQ	SBAC	Thu, Oct 11, 2012	66.39	66.43	64.19	64.34
3354	NASDAQ	SBAC	Wed, Oct 10, 2012	65.10	65.85	65.08	65.39
3353	NASDAQ	SBAC	Tue, Oct 9, 2012	64.46	65.33	64.45	65.16
3352	NASDAQ	SBAC	Mon, Oct 8, 2012	64.35	64.59	64.16	64.52
3351	NASDAQ	SBAC	Fri, Oct 5, 2012	64.37	64.70	63.96	64.43
3350	NASDAQ	SBAC	Thu, Oct 4, 2012	64.35	65.20	63.44	63.92
3349	NASDAQ	SBAC	Wed, Oct 3, 2012	62.83	64.37	62.61	63.69
3348	NASDAQ	SBAC	Tue, Oct 2, 2012	62.65	62.97	62.25	62.45
3347	NASDAQ	SBAC	Mon, Oct 1, 2012	63.01	63.88	62.82	63.17
3346	NASDAQ	SBAC	Fri, Sep 28, 2012	62.10	63.22	62.05	62.90
3345	NASDAQ	SBAC	Thu, Sep 27, 2012	61.55	62.38	61.37	62.13
3344	NASDAQ	SBAC	Wed, Sep 26, 2012	60.96	61.64	60.69	61.51
3343	NASDAQ	SBAC	Tue, Sep 25, 2012	61.62	61.80	61.12	61.22
3342	NASDAQ	SBAC	Mon, Sep 24, 2012	61.29	61.68	60.89	61.54
3341	NASDAQ	SBAC	Fri, Sep 21, 2012	60.99	61.81	60.96	61.50
3340	NASDAQ	SBAC	Thu, Sep 20, 2012	60.97	61.29	60.56	60.94
3339	NASDAQ	SBAC	Wed, Sep 19, 2012	60.24	61.18	60.12	61.02
3338	NASDAQ	SBAC	Tue, Sep 18, 2012	59.87	60.60	59.26	60.42
3337	NASDAQ	SBAC	Mon, Sep 17, 2012	59.85	60.80	59.50	59.92
3336	NASDAQ	SBAC	Fri, Sep 14, 2012	60.04	60.71	59.23	59.54
3335	NASDAQ	SBAC	Thu, Sep 13, 2012	59.52	60.44	59.38	60.06
3334	NASDAQ	SBAC	Wed, Sep 12, 2012	60.19	60.19	59.00	59.44
3333	NASDAQ	SBAC	Tue, Sep 11, 2012	59.88	60.16	59.76	60.04
3332	NASDAQ	SBAC	Mon, Sep 10, 2012	59.96	60.10	59.50	59.83
3331	NASDAQ	SBAC	Fri, Sep 7, 2012	60.85	60.97	59.90	60.04
3330	NASDAQ	SBAC	Thu, Sep 6, 2012	60.40	60.97	60.40	60.68
3329	NASDAQ	SBAC	Wed, Sep 5, 2012	60.00	60.25	59.76	60.20
3328	NASDAQ	SBAC	Tue, Sep 4, 2012	59.58	60.18	59.36	59.97
3327	NASDAQ	SBAC	Fri, Aug 31, 2012	60.19	60.24	59.38	59.78
3326	NASDAQ	SBAC	Thu, Aug 30, 2012	59.99	60.22	59.55	60.09
3325	NASDAQ	SBAC	Wed, Aug 29, 2012	59.99	60.29	59.88	60.05
3324	NASDAQ	SBAC	Tue, Aug 28, 2012	59.70	60.00	59.57	59.95
3323	NASDAQ	SBAC	Mon, Aug 27, 2012	59.97	59.97	59.51	59.89
3322	NASDAQ	SBAC	Fri, Aug 24, 2012	59.07	59.92	58.77	59.68
3321	NASDAQ	SBAC	Thu, Aug 23, 2012	59.46	59.49	59.04	59.31
3320	NASDAQ	SBAC	Wed, Aug 22, 2012	59.50	59.81	59.17	59.63
3319	NASDAQ	SBAC	Tue, Aug 21, 2012	60.91	61.05	59.47	59.74
3318	NASDAQ	SBAC	Mon, Aug 20, 2012	60.22	60.72	59.10	60.56
3317	NASDAQ	SBAC	Fri, Aug 17, 2012	60.55	60.79	60.05	60.51
3316	NASDAQ	SBAC	Thu, Aug 16, 2012	60.00	61.00	59.39	60.53
3315	NASDAQ	SBAC	Wed, Aug 15, 2012	60.55	61.48	60.20	61.44
3314	NASDAQ	SBAC	Tue, Aug 14, 2012	60.47	60.95	60.01	60.62
3313	NASDAQ	SBAC	Mon, Aug 13, 2012	60.40	60.54	59.81	60.40
3312	NASDAQ	SBAC	Fri, Aug 10, 2012	60.05	60.46	59.62	60.41
3311	NASDAQ	SBAC	Thu, Aug 9, 2012	60.01	60.36	59.66	60.29
3310	NASDAQ	SBAC	Wed, Aug 8, 2012	59.90	60.21	59.65	60.05
3309	NASDAQ	SBAC	Tue, Aug 7, 2012	59.92	60.22	59.04	60.07
3308	NASDAQ	SBAC	Mon, Aug 6, 2012	59.45	60.18	59.15	60.00
3307	NASDAQ	SBAC	Fri, Aug 3, 2012	58.75	61.84	58.71	59.19
3306	NASDAQ	SBAC	Thu, Aug 2, 2012	58.56	58.82	57.88	58.46
3305	NASDAQ	SBAC	Wed, Aug 1, 2012	59.01	59.29	58.26	58.39
3304	NASDAQ	SBAC	Tue, Jul 31, 2012	59.41	60.25	58.62	59.06
3303	NASDAQ	SBAC	Mon, Jul 30, 2012	58.78	59.70	58.71	59.41
3302	NASDAQ	SBAC	Fri, Jul 27, 2012	58.72	59.63	58.51	58.83
3301	NASDAQ	SBAC	Thu, Jul 26, 2012	56.97	58.93	56.90	57.89
3300	NASDAQ	SBAC	Wed, Jul 25, 2012	56.12	56.55	55.85	56.34
3299	NASDAQ	SBAC	Tue, Jul 24, 2012	56.43	56.43	55.56	56.15
3298	NASDAQ	SBAC	Mon, Jul 23, 2012	56.00	56.52	55.70	56.30
3297	NASDAQ	SBAC	Fri, Jul 20, 2012	56.40	56.40	56.02	56.29
3296	NASDAQ	SBAC	Thu, Jul 19, 2012	56.77	56.77	56.09	56.50
3295	NASDAQ	SBAC	Wed, Jul 18, 2012	57.39	57.49	56.08	56.62
3294	NASDAQ	SBAC	Tue, Jul 17, 2012	57.43	57.67	56.95	57.40
3293	NASDAQ	SBAC	Mon, Jul 16, 2012	56.98	57.15	56.66	57.05
3292	NASDAQ	SBAC	Fri, Jul 13, 2012	57.08	57.67	56.50	56.91
3291	NASDAQ	SBAC	Thu, Jul 12, 2012	56.50	57.21	56.00	56.89
3290	NASDAQ	SBAC	Wed, Jul 11, 2012	57.77	57.91	56.04	56.77
3289	NASDAQ	SBAC	Tue, Jul 10, 2012	58.71	58.71	57.31	57.68
3288	NASDAQ	SBAC	Mon, Jul 9, 2012	57.84	58.65	57.79	58.43
3287	NASDAQ	SBAC	Fri, Jul 6, 2012	57.47	58.01	57.40	57.96
3286	NASDAQ	SBAC	Thu, Jul 5, 2012	58.01	58.14	57.67	57.91
3285	NASDAQ	SBAC	Tue, Jul 3, 2012	57.68	58.44	57.68	58.19
3284	NASDAQ	SBAC	Mon, Jul 2, 2012	57.23	57.98	57.03	57.79
3283	NASDAQ	SBAC	Fri, Jun 29, 2012	57.70	57.83	56.54	57.05
3282	NASDAQ	SBAC	Thu, Jun 28, 2012	57.44	57.51	56.38	56.88
3281	NASDAQ	SBAC	Wed, Jun 27, 2012	57.50	57.88	57.26	57.45
3280	NASDAQ	SBAC	Tue, Jun 26, 2012	55.92	57.22	55.57	57.15
3279	NASDAQ	SBAC	Mon, Jun 25, 2012	54.32	56.00	54.06	55.64
3278	NASDAQ	SBAC	Fri, Jun 22, 2012	54.40	55.02	54.21	54.75
3277	NASDAQ	SBAC	Thu, Jun 21, 2012	54.85	54.85	53.75	54.00
3276	NASDAQ	SBAC	Wed, Jun 20, 2012	55.15	55.15	54.01	54.70
3275	NASDAQ	SBAC	Tue, Jun 19, 2012	54.85	55.22	54.33	55.15
3274	NASDAQ	SBAC	Mon, Jun 18, 2012	53.69	54.87	53.52	54.69
3273	NASDAQ	SBAC	Fri, Jun 15, 2012	53.52	53.81	53.21	53.72
3272	NASDAQ	SBAC	Thu, Jun 14, 2012	53.16	53.91	52.91	53.57
3271	NASDAQ	SBAC	Wed, Jun 13, 2012	52.96	53.63	52.75	53.13
3270	NASDAQ	SBAC	Tue, Jun 12, 2012	52.32	53.31	52.21	52.94
3269	NASDAQ	SBAC	Mon, Jun 11, 2012	53.10	53.48	52.13	52.21
3268	NASDAQ	SBAC	Fri, Jun 8, 2012	52.24	52.92	51.57	52.65
3267	NASDAQ	SBAC	Thu, Jun 7, 2012	52.95	53.07	52.34	52.45
3266	NASDAQ	SBAC	Wed, Jun 6, 2012	51.75	52.50	51.58	52.45
3265	NASDAQ	SBAC	Tue, Jun 5, 2012	51.21	51.83	51.11	51.39
3264	NASDAQ	SBAC	Mon, Jun 4, 2012	51.49	51.61	50.67	51.24
3263	NASDAQ	SBAC	Fri, Jun 1, 2012	51.46	51.69	50.97	51.33
3262	NASDAQ	SBAC	Thu, May 31, 2012	51.64	52.33	51.03	51.95
3261	NASDAQ	SBAC	Wed, May 30, 2012	51.95	51.98	51.39	51.93
3260	NASDAQ	SBAC	Tue, May 29, 2012	52.47	52.73	51.92	52.40
3259	NASDAQ	SBAC	Fri, May 25, 2012	52.40	52.70	52.00	52.27
3258	NASDAQ	SBAC	Thu, May 24, 2012	51.82	53.31	51.40	52.32
3257	NASDAQ	SBAC	Wed, May 23, 2012	50.50	51.53	50.18	51.32
3256	NASDAQ	SBAC	Tue, May 22, 2012	50.55	51.25	50.50	50.75
3255	NASDAQ	SBAC	Mon, May 21, 2012	49.91	50.70	49.79	50.41
3254	NASDAQ	SBAC	Fri, May 18, 2012	50.42	50.49	49.37	49.88
3253	NASDAQ	SBAC	Thu, May 17, 2012	51.63	51.71	50.17	50.35
3252	NASDAQ	SBAC	Wed, May 16, 2012	52.19	52.29	51.55	51.74
3251	NASDAQ	SBAC	Tue, May 15, 2012	51.78	52.84	51.77	52.13
3250	NASDAQ	SBAC	Mon, May 14, 2012	52.72	52.74	51.82	51.91
3249	NASDAQ	SBAC	Fri, May 11, 2012	52.91	53.36	52.78	53.05
3248	NASDAQ	SBAC	Thu, May 10, 2012	53.63	53.66	52.94	53.03
3247	NASDAQ	SBAC	Wed, May 9, 2012	53.30	53.56	52.59	53.23
3246	NASDAQ	SBAC	Tue, May 8, 2012	54.09	54.29	53.05	53.60
3245	NASDAQ	SBAC	Mon, May 7, 2012	53.80	54.62	53.60	54.37
3244	NASDAQ	SBAC	Fri, May 4, 2012	54.21	54.54	53.70	53.82
3243	NASDAQ	SBAC	Thu, May 3, 2012	54.50	55.85	54.09	54.30
3242	NASDAQ	SBAC	Wed, May 2, 2012	54.00	54.75	53.86	54.53
3241	NASDAQ	SBAC	Tue, May 1, 2012	53.78	55.45	53.42	54.33
3240	NASDAQ	SBAC	Mon, Apr 30, 2012	53.88	54.27	53.32	53.79
3239	NASDAQ	SBAC	Fri, Apr 27, 2012	53.70	53.79	53.10	53.62
3238	NASDAQ	SBAC	Thu, Apr 26, 2012	52.41	53.58	52.37	53.35
3237	NASDAQ	SBAC	Wed, Apr 25, 2012	52.16	52.77	51.91	52.49
3236	NASDAQ	SBAC	Tue, Apr 24, 2012	51.74	51.80	50.85	51.53
3235	NASDAQ	SBAC	Mon, Apr 23, 2012	51.79	51.79	51.07	51.60
3234	NASDAQ	SBAC	Fri, Apr 20, 2012	51.90	52.13	51.62	51.98
3233	NASDAQ	SBAC	Thu, Apr 19, 2012	51.92	52.18	51.25	51.86
3232	NASDAQ	SBAC	Wed, Apr 18, 2012	52.42	52.45	51.87	52.04
3231	NASDAQ	SBAC	Tue, Apr 17, 2012	52.65	52.97	52.48	52.60
3230	NASDAQ	SBAC	Mon, Apr 16, 2012	52.49	52.75	51.86	52.26
3229	NASDAQ	SBAC	Fri, Apr 13, 2012	52.19	52.37	51.59	52.14
3228	NASDAQ	SBAC	Thu, Apr 12, 2012	51.51	52.11	51.51	51.95
3227	NASDAQ	SBAC	Wed, Apr 11, 2012	50.65	51.97	50.52	51.56
3226	NASDAQ	SBAC	Tue, Apr 10, 2012	51.00	51.16	50.00	50.12
3225	NASDAQ	SBAC	Mon, Apr 9, 2012	50.47	51.26	50.05	50.90
3224	NASDAQ	SBAC	Thu, Apr 5, 2012	50.20	50.66	49.85	50.47
3223	NASDAQ	SBAC	Wed, Apr 4, 2012	49.68	50.00	49.59	49.69
3222	NASDAQ	SBAC	Tue, Apr 3, 2012	50.25	50.25	49.62	50.08
3221	NASDAQ	SBAC	Mon, Apr 2, 2012	50.87	51.18	50.71	50.91
3220	NASDAQ	SBAC	Fri, Mar 30, 2012	50.98	51.51	50.75	50.81
3219	NASDAQ	SBAC	Thu, Mar 29, 2012	50.18	50.66	49.77	50.58
3218	NASDAQ	SBAC	Wed, Mar 28, 2012	50.73	50.73	50.08	50.49
3217	NASDAQ	SBAC	Tue, Mar 27, 2012	50.86	50.95	50.29	50.70
3216	NASDAQ	SBAC	Mon, Mar 26, 2012	50.88	50.88	50.48	50.72
3215	NASDAQ	SBAC	Fri, Mar 23, 2012	50.60	50.90	49.84	50.42
3214	NASDAQ	SBAC	Thu, Mar 22, 2012	50.64	51.11	50.45	50.71
3213	NASDAQ	SBAC	Wed, Mar 21, 2012	50.30	50.67	50.09	50.38
3212	NASDAQ	SBAC	Tue, Mar 20, 2012	49.70	51.42	49.70	50.15
3211	NASDAQ	SBAC	Mon, Mar 19, 2012	49.70	50.47	49.70	50.18
3210	NASDAQ	SBAC	Fri, Mar 16, 2012	50.29	50.44	49.90	49.94
3209	NASDAQ	SBAC	Thu, Mar 15, 2012	49.80	50.19	49.51	49.65
3208	NASDAQ	SBAC	Wed, Mar 14, 2012	50.21	50.39	49.59	49.72
3207	NASDAQ	SBAC	Tue, Mar 13, 2012	49.80	50.07	49.26	50.06
3206	NASDAQ	SBAC	Mon, Mar 12, 2012	49.76	50.01	49.36	49.62
3205	NASDAQ	SBAC	Fri, Mar 9, 2012	48.97	49.93	48.97	49.67
3204	NASDAQ	SBAC	Thu, Mar 8, 2012	47.61	49.47	47.60	49.14
3203	NASDAQ	SBAC	Wed, Mar 7, 2012	48.21	48.58	47.73	48.06
3202	NASDAQ	SBAC	Tue, Mar 6, 2012	47.21	47.67	47.11	47.52
3201	NASDAQ	SBAC	Mon, Mar 5, 2012	47.79	47.86	47.22	47.60
3200	NASDAQ	SBAC	Fri, Mar 2, 2012	46.92	47.38	45.99	47.10
3199	NASDAQ	SBAC	Thu, Mar 1, 2012	47.09	47.25	46.76	47.05
3198	NASDAQ	SBAC	Wed, Feb 29, 2012	47.63	47.70	46.80	46.93
3197	NASDAQ	SBAC	Tue, Feb 28, 2012	46.73	47.78	46.71	47.60
3196	NASDAQ	SBAC	Mon, Feb 27, 2012	46.53	47.11	46.21	46.91
3195	NASDAQ	SBAC	Fri, Feb 24, 2012	44.83	47.25	44.83	46.84
3194	NASDAQ	SBAC	Thu, Feb 23, 2012	46.96	47.19	46.46	46.96
3193	NASDAQ	SBAC	Wed, Feb 22, 2012	46.95	47.06	46.50	46.75
3192	NASDAQ	SBAC	Tue, Feb 21, 2012	46.42	47.28	46.24	47.02
3191	NASDAQ	SBAC	Fri, Feb 17, 2012	46.43	46.51	46.23	46.27
3190	NASDAQ	SBAC	Thu, Feb 16, 2012	45.46	46.65	45.00	46.26
3189	NASDAQ	SBAC	Wed, Feb 15, 2012	45.58	45.75	45.32	45.47
3188	NASDAQ	SBAC	Tue, Feb 14, 2012	45.25	45.42	45.10	45.39
3187	NASDAQ	SBAC	Mon, Feb 13, 2012	45.65	45.74	45.38	45.48
3186	NASDAQ	SBAC	Fri, Feb 10, 2012	45.16	45.45	44.99	45.19
3185	NASDAQ	SBAC	Thu, Feb 9, 2012	45.50	45.70	44.96	45.47
3184	NASDAQ	SBAC	Wed, Feb 8, 2012	45.46	45.46	44.99	45.24
3183	NASDAQ	SBAC	Tue, Feb 7, 2012	45.42	45.58	45.21	45.30
3182	NASDAQ	SBAC	Mon, Feb 6, 2012	45.47	45.60	45.01	45.45
3181	NASDAQ	SBAC	Fri, Feb 3, 2012	46.05	46.05	45.42	45.57
3180	NASDAQ	SBAC	Thu, Feb 2, 2012	45.75	46.12	45.47	45.55
3179	NASDAQ	SBAC	Wed, Feb 1, 2012	45.96	45.98	45.20	45.69
3178	NASDAQ	SBAC	Tue, Jan 31, 2012	45.94	46.07	45.44	45.72
3177	NASDAQ	SBAC	Mon, Jan 30, 2012	45.50	45.69	45.33	45.67
3176	NASDAQ	SBAC	Fri, Jan 27, 2012	44.73	46.56	44.73	45.82
3175	NASDAQ	SBAC	Thu, Jan 26, 2012	45.33	45.50	44.88	45.00
3174	NASDAQ	SBAC	Wed, Jan 25, 2012	44.62	45.27	44.56	45.08
3173	NASDAQ	SBAC	Tue, Jan 24, 2012	44.60	44.91	44.49	44.73
3172	NASDAQ	SBAC	Mon, Jan 23, 2012	44.95	45.45	44.67	45.01
3171	NASDAQ	SBAC	Fri, Jan 20, 2012	45.00	45.72	44.76	44.97
3170	NASDAQ	SBAC	Thu, Jan 19, 2012	45.25	45.61	44.97	45.39
3169	NASDAQ	SBAC	Wed, Jan 18, 2012	44.48	45.20	44.39	45.06
3168	NASDAQ	SBAC	Tue, Jan 17, 2012	44.73	44.99	44.28	44.56
3167	NASDAQ	SBAC	Fri, Jan 13, 2012	44.34	44.91	44.15	44.56
3166	NASDAQ	SBAC	Thu, Jan 12, 2012	44.28	44.88	44.26	44.72
3165	NASDAQ	SBAC	Wed, Jan 11, 2012	44.04	44.44	44.00	44.42
3164	NASDAQ	SBAC	Tue, Jan 10, 2012	43.84	44.44	43.72	44.25
3163	NASDAQ	SBAC	Mon, Jan 9, 2012	43.37	43.70	43.15	43.56
3162	NASDAQ	SBAC	Fri, Jan 6, 2012	43.17	43.42	42.88	43.15
3161	NASDAQ	SBAC	Thu, Jan 5, 2012	42.91	43.13	42.53	43.13
3160	NASDAQ	SBAC	Wed, Jan 4, 2012	42.91	43.20	42.72	43.16
3159	NASDAQ	SBAC	Tue, Jan 3, 2012	43.32	43.62	42.92	43.10
3158	NASDAQ	SBAC	Fri, Dec 30, 2011	42.87	43.03	42.57	42.96
3157	NASDAQ	SBAC	Thu, Dec 29, 2011	42.63	43.00	41.88	42.92
3156	NASDAQ	SBAC	Wed, Dec 28, 2011	42.75	42.98	42.24	42.49
3155	NASDAQ	SBAC	Tue, Dec 27, 2011	42.33	43.12	42.33	42.95
3154	NASDAQ	SBAC	Fri, Dec 23, 2011	42.29	42.50	42.12	42.44
3153	NASDAQ	SBAC	Thu, Dec 22, 2011	42.26	42.50	42.21	42.24
3152	NASDAQ	SBAC	Wed, Dec 21, 2011	41.33	42.34	41.17	42.25
3151	NASDAQ	SBAC	Tue, Dec 20, 2011	40.23	41.71	40.17	41.57
3150	NASDAQ	SBAC	Mon, Dec 19, 2011	40.16	40.33	39.39	39.57
3149	NASDAQ	SBAC	Fri, Dec 16, 2011	40.23	40.35	39.48	39.96
3148	NASDAQ	SBAC	Thu, Dec 15, 2011	40.26	40.28	39.78	40.02
3147	NASDAQ	SBAC	Wed, Dec 14, 2011	40.27	40.34	39.73	39.89
3146	NASDAQ	SBAC	Tue, Dec 13, 2011	40.66	41.03	40.09	40.23
3145	NASDAQ	SBAC	Mon, Dec 12, 2011	40.45	40.49	40.09	40.45
3144	NASDAQ	SBAC	Fri, Dec 9, 2011	40.54	40.82	40.48	40.59
3143	NASDAQ	SBAC	Thu, Dec 8, 2011	40.70	40.98	40.36	40.46
3142	NASDAQ	SBAC	Wed, Dec 7, 2011	41.31	41.37	40.75	41.12
3141	NASDAQ	SBAC	Tue, Dec 6, 2011	41.21	41.80	41.05	41.48
3140	NASDAQ	SBAC	Mon, Dec 5, 2011	41.69	41.78	41.11	41.24
3139	NASDAQ	SBAC	Fri, Dec 2, 2011	41.04	41.37	40.86	41.34
3138	NASDAQ	SBAC	Thu, Dec 1, 2011	40.80	41.18	40.44	40.82
3137	NASDAQ	SBAC	Wed, Nov 30, 2011	40.08	40.89	40.05	40.89
3136	NASDAQ	SBAC	Tue, Nov 29, 2011	38.95	39.56	38.90	39.50
3135	NASDAQ	SBAC	Mon, Nov 28, 2011	38.24	38.98	38.23	38.78
3134	NASDAQ	SBAC	Fri, Nov 25, 2011	37.57	38.11	37.33	37.37
3133	NASDAQ	SBAC	Wed, Nov 23, 2011	37.55	37.95	37.30	37.40
3132	NASDAQ	SBAC	Tue, Nov 22, 2011	38.52	38.52	37.79	38.04
3131	NASDAQ	SBAC	Mon, Nov 21, 2011	38.31	38.69	38.00	38.52
3130	NASDAQ	SBAC	Fri, Nov 18, 2011	39.21	39.42	38.68	38.89
3129	NASDAQ	SBAC	Thu, Nov 17, 2011	39.24	39.39	39.00	39.31
3128	NASDAQ	SBAC	Wed, Nov 16, 2011	38.98	39.62	38.98	39.39
3127	NASDAQ	SBAC	Tue, Nov 15, 2011	39.12	39.65	39.01	39.41
3126	NASDAQ	SBAC	Mon, Nov 14, 2011	39.57	39.67	39.23	39.39
3125	NASDAQ	SBAC	Fri, Nov 11, 2011	38.91	39.85	38.41	39.65
3124	NASDAQ	SBAC	Thu, Nov 10, 2011	38.77	39.02	38.21	38.40
3123	NASDAQ	SBAC	Wed, Nov 9, 2011	38.99	39.12	38.48	38.67
3122	NASDAQ	SBAC	Tue, Nov 8, 2011	39.79	39.80	39.32	39.48
3121	NASDAQ	SBAC	Mon, Nov 7, 2011	39.68	39.82	38.96	39.48
3120	NASDAQ	SBAC	Fri, Nov 4, 2011	39.89	40.17	39.38	39.62
3119	NASDAQ	SBAC	Thu, Nov 3, 2011	39.17	40.25	38.90	40.17
3118	NASDAQ	SBAC	Wed, Nov 2, 2011	38.91	39.48	38.47	38.96
3117	NASDAQ	SBAC	Tue, Nov 1, 2011	36.69	39.49	36.48	38.58
3116	NASDAQ	SBAC	Mon, Oct 31, 2011	38.33	38.47	37.79	38.09
3115	NASDAQ	SBAC	Fri, Oct 28, 2011	38.68	38.91	38.35	38.63
3114	NASDAQ	SBAC	Thu, Oct 27, 2011	39.12	39.16	38.19	38.97
3113	NASDAQ	SBAC	Wed, Oct 26, 2011	38.73	38.89	37.60	38.04
3112	NASDAQ	SBAC	Tue, Oct 25, 2011	39.10	39.19	38.34	38.39
3111	NASDAQ	SBAC	Mon, Oct 24, 2011	38.71	39.35	38.69	39.16
3110	NASDAQ	SBAC	Fri, Oct 21, 2011	38.05	38.69	37.76	38.68
3109	NASDAQ	SBAC	Thu, Oct 20, 2011	37.60	38.26	37.50	37.84
3108	NASDAQ	SBAC	Wed, Oct 19, 2011	37.37	37.85	37.05	37.66
3107	NASDAQ	SBAC	Tue, Oct 18, 2011	37.24	37.49	36.92	37.39
3106	NASDAQ	SBAC	Mon, Oct 17, 2011	37.18	37.47	36.95	37.24
3105	NASDAQ	SBAC	Fri, Oct 14, 2011	36.73	37.35	36.65	37.31
3104	NASDAQ	SBAC	Thu, Oct 13, 2011	35.91	36.55	35.80	36.48
3103	NASDAQ	SBAC	Wed, Oct 12, 2011	35.48	37.05	35.43	36.13
3102	NASDAQ	SBAC	Tue, Oct 11, 2011	35.17	35.30	34.89	35.13
3101	NASDAQ	SBAC	Mon, Oct 10, 2011	35.45	35.64	34.99	35.31
3100	NASDAQ	SBAC	Fri, Oct 7, 2011	35.24	35.62	34.93	35.00
3099	NASDAQ	SBAC	Thu, Oct 6, 2011	34.35	35.26	33.95	35.20
3098	NASDAQ	SBAC	Wed, Oct 5, 2011	33.40	34.71	32.96	34.49
3097	NASDAQ	SBAC	Tue, Oct 4, 2011	33.38	33.53	32.36	33.46
3096	NASDAQ	SBAC	Mon, Oct 3, 2011	34.33	35.01	33.35	33.38
3095	NASDAQ	SBAC	Fri, Sep 30, 2011	34.93	35.19	34.26	34.48
3094	NASDAQ	SBAC	Thu, Sep 29, 2011	35.80	36.15	34.72	35.23
3093	NASDAQ	SBAC	Wed, Sep 28, 2011	36.36	36.40	35.25	35.43
3092	NASDAQ	SBAC	Tue, Sep 27, 2011	36.38	36.96	36.01	36.17
3091	NASDAQ	SBAC	Mon, Sep 26, 2011	35.70	35.94	35.02	35.68
3090	NASDAQ	SBAC	Fri, Sep 23, 2011	36.10	36.74	35.48	35.52
3089	NASDAQ	SBAC	Thu, Sep 22, 2011	36.76	37.35	35.85	36.31
3088	NASDAQ	SBAC	Wed, Sep 21, 2011	37.63	38.39	37.38	37.38
3087	NASDAQ	SBAC	Tue, Sep 20, 2011	38.26	38.70	37.64	37.70
3086	NASDAQ	SBAC	Mon, Sep 19, 2011	37.03	38.18	36.81	38.02
3085	NASDAQ	SBAC	Fri, Sep 16, 2011	37.81	37.81	37.13	37.33
3084	NASDAQ	SBAC	Thu, Sep 15, 2011	37.37	37.73	37.15	37.63
3083	NASDAQ	SBAC	Wed, Sep 14, 2011	36.74	37.45	36.19	37.01
3082	NASDAQ	SBAC	Tue, Sep 13, 2011	36.23	36.73	35.92	36.59
3081	NASDAQ	SBAC	Mon, Sep 12, 2011	36.23	36.50	35.68	36.07
3080	NASDAQ	SBAC	Fri, Sep 9, 2011	37.35	37.35	36.51	36.64
3079	NASDAQ	SBAC	Thu, Sep 8, 2011	37.68	37.91	37.34	37.46
3078	NASDAQ	SBAC	Wed, Sep 7, 2011	37.44	37.94	37.24	37.86
3077	NASDAQ	SBAC	Tue, Sep 6, 2011	36.66	37.16	36.45	37.05
3076	NASDAQ	SBAC	Fri, Sep 2, 2011	37.82	38.28	37.02	37.40
3075	NASDAQ	SBAC	Thu, Sep 1, 2011	37.95	38.83	37.90	38.42
3074	NASDAQ	SBAC	Wed, Aug 31, 2011	36.34	38.86	36.32	37.79
3073	NASDAQ	SBAC	Tue, Aug 30, 2011	36.19	36.46	35.83	36.28
3072	NASDAQ	SBAC	Mon, Aug 29, 2011	35.87	36.46	35.80	36.36
3071	NASDAQ	SBAC	Fri, Aug 26, 2011	34.86	35.80	34.24	35.61
3070	NASDAQ	SBAC	Thu, Aug 25, 2011	36.13	36.13	34.95	35.12
3069	NASDAQ	SBAC	Wed, Aug 24, 2011	35.69	36.11	35.37	35.98
3068	NASDAQ	SBAC	Tue, Aug 23, 2011	34.04	35.70	33.92	35.64
3067	NASDAQ	SBAC	Mon, Aug 22, 2011	34.40	34.61	33.65	33.89
3066	NASDAQ	SBAC	Fri, Aug 19, 2011	34.00	34.79	33.81	33.98
3065	NASDAQ	SBAC	Thu, Aug 18, 2011	35.44	35.57	34.08	34.40
3064	NASDAQ	SBAC	Wed, Aug 17, 2011	35.69	36.03	35.59	35.96
3063	NASDAQ	SBAC	Tue, Aug 16, 2011	35.50	35.87	35.15	35.66
3062	NASDAQ	SBAC	Mon, Aug 15, 2011	34.77	35.79	34.77	35.74
3061	NASDAQ	SBAC	Fri, Aug 12, 2011	34.05	34.78	33.85	34.70
3060	NASDAQ	SBAC	Thu, Aug 11, 2011	33.39	34.13	33.18	33.73
3059	NASDAQ	SBAC	Wed, Aug 10, 2011	33.56	33.97	32.91	32.97
3058	NASDAQ	SBAC	Tue, Aug 9, 2011	33.13	34.35	33.03	33.98
3057	NASDAQ	SBAC	Mon, Aug 8, 2011	34.97	35.06	32.76	32.82
3056	NASDAQ	SBAC	Fri, Aug 5, 2011	36.55	36.61	35.02	35.58
3055	NASDAQ	SBAC	Thu, Aug 4, 2011	38.50	38.50	36.09	36.30
3054	NASDAQ	SBAC	Wed, Aug 3, 2011	37.39	39.06	37.00	38.97
3053	NASDAQ	SBAC	Tue, Aug 2, 2011	38.25	38.29	37.17	37.39
3052	NASDAQ	SBAC	Mon, Aug 1, 2011	38.32	38.60	37.90	38.40
3051	NASDAQ	SBAC	Fri, Jul 29, 2011	37.90	38.27	37.58	38.17
3050	NASDAQ	SBAC	Thu, Jul 28, 2011	37.43	38.88	37.31	38.08
3049	NASDAQ	SBAC	Wed, Jul 27, 2011	37.74	37.88	37.35	37.43
3048	NASDAQ	SBAC	Tue, Jul 26, 2011	37.84	38.15	37.61	38.10
3047	NASDAQ	SBAC	Mon, Jul 25, 2011	38.07	38.07	37.72	37.79
3046	NASDAQ	SBAC	Fri, Jul 22, 2011	38.09	38.33	37.82	38.30
3045	NASDAQ	SBAC	Thu, Jul 21, 2011	37.94	38.42	37.75	38.18
3044	NASDAQ	SBAC	Wed, Jul 20, 2011	37.81	37.99	37.56	37.91
3043	NASDAQ	SBAC	Tue, Jul 19, 2011	37.53	37.86	37.34	37.47
3042	NASDAQ	SBAC	Mon, Jul 18, 2011	38.16	38.16	37.14	37.27
3041	NASDAQ	SBAC	Fri, Jul 15, 2011	38.28	38.47	38.09	38.23
3040	NASDAQ	SBAC	Thu, Jul 14, 2011	39.17	39.23	37.82	38.06
3039	NASDAQ	SBAC	Wed, Jul 13, 2011	39.51	39.73	39.04	39.18
3038	NASDAQ	SBAC	Tue, Jul 12, 2011	39.05	39.63	39.01	39.40
3037	NASDAQ	SBAC	Mon, Jul 11, 2011	39.34	39.44	38.92	39.20
3036	NASDAQ	SBAC	Fri, Jul 8, 2011	39.55	39.83	39.30	39.61
3035	NASDAQ	SBAC	Thu, Jul 7, 2011	39.62	40.13	39.45	39.88
3034	NASDAQ	SBAC	Wed, Jul 6, 2011	39.00	39.52	38.52	39.47
3033	NASDAQ	SBAC	Tue, Jul 5, 2011	39.29	39.35	38.95	39.07
3032	NASDAQ	SBAC	Fri, Jul 1, 2011	38.30	39.37	38.20	39.33
3031	NASDAQ	SBAC	Thu, Jun 30, 2011	38.30	38.40	37.96	38.19
3030	NASDAQ	SBAC	Wed, Jun 29, 2011	38.43	38.79	38.20	38.29
3029	NASDAQ	SBAC	Tue, Jun 28, 2011	38.50	38.64	38.18	38.21
3028	NASDAQ	SBAC	Mon, Jun 27, 2011	38.39	38.70	38.00	38.50
3027	NASDAQ	SBAC	Fri, Jun 24, 2011	38.47	38.72	38.29	38.34
3026	NASDAQ	SBAC	Thu, Jun 23, 2011	37.82	38.60	37.71	38.53
3025	NASDAQ	SBAC	Wed, Jun 22, 2011	37.60	38.50	37.47	38.21
3024	NASDAQ	SBAC	Tue, Jun 21, 2011	37.09	37.63	37.06	37.60
3023	NASDAQ	SBAC	Mon, Jun 20, 2011	36.66	37.03	36.52	36.98
3022	NASDAQ	SBAC	Fri, Jun 17, 2011	37.00	37.23	36.57	36.68
3021	NASDAQ	SBAC	Thu, Jun 16, 2011	36.60	36.94	36.30	36.78
3020	NASDAQ	SBAC	Wed, Jun 15, 2011	36.64	36.90	36.45	36.59
3019	NASDAQ	SBAC	Tue, Jun 14, 2011	37.25	37.30	36.85	36.89
3018	NASDAQ	SBAC	Mon, Jun 13, 2011	36.74	37.20	36.10	37.14
3017	NASDAQ	SBAC	Fri, Jun 10, 2011	37.13	37.28	36.65	36.80
3016	NASDAQ	SBAC	Thu, Jun 9, 2011	37.16	37.34	37.05	37.15
3015	NASDAQ	SBAC	Wed, Jun 8, 2011	37.53	37.53	37.04	37.08
3014	NASDAQ	SBAC	Tue, Jun 7, 2011	37.34	37.89	37.26	37.61
3013	NASDAQ	SBAC	Mon, Jun 6, 2011	37.41	38.26	37.29	37.34
3012	NASDAQ	SBAC	Fri, Jun 3, 2011	38.21	38.68	37.75	38.21
3011	NASDAQ	SBAC	Thu, Jun 2, 2011	38.53	39.09	38.53	38.82
3010	NASDAQ	SBAC	Wed, Jun 1, 2011	39.28	39.37	38.61	38.70
3009	NASDAQ	SBAC	Tue, May 31, 2011	39.43	39.47	38.58	39.29
3008	NASDAQ	SBAC	Fri, May 27, 2011	39.44	39.72	39.19	39.25
3007	NASDAQ	SBAC	Thu, May 26, 2011	39.10	39.40	38.95	39.35
3006	NASDAQ	SBAC	Wed, May 25, 2011	39.25	39.33	38.92	39.20
3005	NASDAQ	SBAC	Tue, May 24, 2011	39.28	39.78	39.28	39.33
3004	NASDAQ	SBAC	Mon, May 23, 2011	38.79	39.39	38.51	39.31
3003	NASDAQ	SBAC	Fri, May 20, 2011	38.80	39.46	38.55	39.31
3002	NASDAQ	SBAC	Thu, May 19, 2011	39.21	39.28	38.85	38.98
3001	NASDAQ	SBAC	Wed, May 18, 2011	38.42	39.05	38.31	39.00
3000	NASDAQ	SBAC	Tue, May 17, 2011	38.56	38.64	38.24	38.47
2999	NASDAQ	SBAC	Mon, May 16, 2011	38.66	39.06	38.30	38.71
2998	NASDAQ	SBAC	Fri, May 13, 2011	39.05	39.15	38.31	38.66
2997	NASDAQ	SBAC	Thu, May 12, 2011	38.98	39.21	38.82	39.15
2996	NASDAQ	SBAC	Wed, May 11, 2011	39.25	39.47	38.88	39.19
2995	NASDAQ	SBAC	Tue, May 10, 2011	39.15	39.48	38.90	39.37
2994	NASDAQ	SBAC	Mon, May 9, 2011	38.48	39.18	38.42	38.89
2993	NASDAQ	SBAC	Fri, May 6, 2011	38.41	38.69	38.05	38.35
2992	NASDAQ	SBAC	Thu, May 5, 2011	37.71	38.37	37.60	38.08
2991	NASDAQ	SBAC	Wed, May 4, 2011	37.91	38.06	37.09	37.76
2990	NASDAQ	SBAC	Tue, May 3, 2011	38.04	38.79	37.74	38.00
2989	NASDAQ	SBAC	Mon, May 2, 2011	38.55	38.93	37.80	37.97
2988	NASDAQ	SBAC	Fri, Apr 29, 2011	39.20	39.57	38.43	38.63
2987	NASDAQ	SBAC	Thu, Apr 28, 2011	40.25	40.25	39.79	39.86
2986	NASDAQ	SBAC	Wed, Apr 27, 2011	40.00	40.22	39.88	40.14
2985	NASDAQ	SBAC	Tue, Apr 26, 2011	40.17	40.33	39.81	40.00
2984	NASDAQ	SBAC	Mon, Apr 25, 2011	40.22	40.34	39.97	40.18
2983	NASDAQ	SBAC	Thu, Apr 21, 2011	39.39	40.35	39.26	40.27
2982	NASDAQ	SBAC	Wed, Apr 20, 2011	39.38	39.55	39.08	39.14
2981	NASDAQ	SBAC	Tue, Apr 19, 2011	38.79	39.03	38.51	38.98
2980	NASDAQ	SBAC	Mon, Apr 18, 2011	38.77	39.06	38.49	38.63
2979	NASDAQ	SBAC	Fri, Apr 15, 2011	38.79	39.23	38.60	39.15
2978	NASDAQ	SBAC	Thu, Apr 14, 2011	38.94	39.14	38.50	38.79
2977	NASDAQ	SBAC	Wed, Apr 13, 2011	38.94	39.21	38.69	38.98
2976	NASDAQ	SBAC	Tue, Apr 12, 2011	38.72	38.72	38.09	38.55
2975	NASDAQ	SBAC	Mon, Apr 11, 2011	39.19	39.29	38.73	38.76
2974	NASDAQ	SBAC	Fri, Apr 8, 2011	39.08	39.23	38.83	38.99
2973	NASDAQ	SBAC	Thu, Apr 7, 2011	39.12	39.29	38.89	39.02
2972	NASDAQ	SBAC	Wed, Apr 6, 2011	39.32	39.48	39.00	39.02
2971	NASDAQ	SBAC	Tue, Apr 5, 2011	39.76	39.76	38.99	39.12
2970	NASDAQ	SBAC	Mon, Apr 4, 2011	39.92	40.06	39.51	39.74
2969	NASDAQ	SBAC	Fri, Apr 1, 2011	39.76	39.99	39.52	39.98
2968	NASDAQ	SBAC	Thu, Mar 31, 2011	39.64	39.80	39.42	39.68
2967	NASDAQ	SBAC	Wed, Mar 30, 2011	39.47	39.69	39.09	39.68
2966	NASDAQ	SBAC	Tue, Mar 29, 2011	38.77	39.31	38.75	39.26
2965	NASDAQ	SBAC	Mon, Mar 28, 2011	38.93	39.23	38.39	38.77
2964	NASDAQ	SBAC	Fri, Mar 25, 2011	38.05	38.74	38.05	38.40
2963	NASDAQ	SBAC	Thu, Mar 24, 2011	38.09	38.50	37.40	38.03
2962	NASDAQ	SBAC	Wed, Mar 23, 2011	36.98	37.95	36.73	37.74
2961	NASDAQ	SBAC	Tue, Mar 22, 2011	37.15	37.90	36.44	36.94
2960	NASDAQ	SBAC	Mon, Mar 21, 2011	38.25	38.40	36.36	37.03
2959	NASDAQ	SBAC	Fri, Mar 18, 2011	41.08	41.30	40.43	40.60
2958	NASDAQ	SBAC	Thu, Mar 17, 2011	41.43	41.57	40.61	40.82
2957	NASDAQ	SBAC	Wed, Mar 16, 2011	40.30	41.95	40.27	40.90
2956	NASDAQ	SBAC	Tue, Mar 15, 2011	39.93	40.52	39.64	40.33
2955	NASDAQ	SBAC	Mon, Mar 14, 2011	40.67	41.12	40.35	40.67
2954	NASDAQ	SBAC	Fri, Mar 11, 2011	40.48	41.07	40.20	40.96
2953	NASDAQ	SBAC	Thu, Mar 10, 2011	41.22	41.29	40.49	40.68
2952	NASDAQ	SBAC	Wed, Mar 9, 2011	41.42	41.70	41.12	41.51
2951	NASDAQ	SBAC	Tue, Mar 8, 2011	41.77	41.92	40.35	41.62
2950	NASDAQ	SBAC	Mon, Mar 7, 2011	42.17	42.46	41.54	41.92
2949	NASDAQ	SBAC	Fri, Mar 4, 2011	42.05	42.26	41.72	42.15
2948	NASDAQ	SBAC	Thu, Mar 3, 2011	42.02	42.44	41.88	42.00
2947	NASDAQ	SBAC	Wed, Mar 2, 2011	42.02	42.26	41.75	41.79
2946	NASDAQ	SBAC	Tue, Mar 1, 2011	42.27	42.27	41.69	41.73
2945	NASDAQ	SBAC	Mon, Feb 28, 2011	42.61	42.76	42.00	42.09
2944	NASDAQ	SBAC	Fri, Feb 25, 2011	42.35	42.99	42.15	42.37
2943	NASDAQ	SBAC	Thu, Feb 24, 2011	42.09	42.91	41.79	42.44
2942	NASDAQ	SBAC	Wed, Feb 23, 2011	42.60	43.00	41.77	42.18
2941	NASDAQ	SBAC	Tue, Feb 22, 2011	43.01	43.53	42.50	42.73
2940	NASDAQ	SBAC	Fri, Feb 18, 2011	43.54	43.66	43.08	43.46
2939	NASDAQ	SBAC	Thu, Feb 17, 2011	44.20	44.25	43.44	43.66
2938	NASDAQ	SBAC	Wed, Feb 16, 2011	44.15	44.39	43.69	44.21
2937	NASDAQ	SBAC	Tue, Feb 15, 2011	43.89	44.07	43.66	44.01
2936	NASDAQ	SBAC	Mon, Feb 14, 2011	44.19	44.27	43.94	44.04
2935	NASDAQ	SBAC	Fri, Feb 11, 2011	43.67	44.44	43.65	44.26
2934	NASDAQ	SBAC	Thu, Feb 10, 2011	43.33	44.09	43.33	43.74
2933	NASDAQ	SBAC	Wed, Feb 9, 2011	43.26	43.58	43.01	43.44
2932	NASDAQ	SBAC	Tue, Feb 8, 2011	42.82	43.42	42.66	43.39
2931	NASDAQ	SBAC	Mon, Feb 7, 2011	43.10	43.57	42.60	42.70
2930	NASDAQ	SBAC	Fri, Feb 4, 2011	42.99	43.28	42.80	42.95
2929	NASDAQ	SBAC	Thu, Feb 3, 2011	42.08	42.99	41.95	42.89
2928	NASDAQ	SBAC	Wed, Feb 2, 2011	41.74	42.45	41.69	42.15
2927	NASDAQ	SBAC	Tue, Feb 1, 2011	41.11	41.92	40.89	41.77
2926	NASDAQ	SBAC	Mon, Jan 31, 2011	40.94	41.28	40.59	40.80
2925	NASDAQ	SBAC	Fri, Jan 28, 2011	41.08	41.23	40.71	40.95
2924	NASDAQ	SBAC	Thu, Jan 27, 2011	41.01	41.30	40.79	41.01
2923	NASDAQ	SBAC	Wed, Jan 26, 2011	40.73	41.03	40.67	40.89
2922	NASDAQ	SBAC	Tue, Jan 25, 2011	40.15	40.72	39.92	40.64
2921	NASDAQ	SBAC	Mon, Jan 24, 2011	39.81	40.50	39.67	40.27
2920	NASDAQ	SBAC	Fri, Jan 21, 2011	40.00	40.20	39.46	39.72
2919	NASDAQ	SBAC	Thu, Jan 20, 2011	39.06	40.13	38.98	39.78
2918	NASDAQ	SBAC	Wed, Jan 19, 2011	39.71	39.94	39.16	39.28
2917	NASDAQ	SBAC	Tue, Jan 18, 2011	39.28	40.27	39.17	39.89
2916	NASDAQ	SBAC	Fri, Jan 14, 2011	39.74	40.10	39.11	39.25
2915	NASDAQ	SBAC	Thu, Jan 13, 2011	40.38	40.85	39.79	39.91
2914	NASDAQ	SBAC	Wed, Jan 12, 2011	39.91	40.35	39.50	40.19
2913	NASDAQ	SBAC	Tue, Jan 11, 2011	39.78	39.89	39.35	39.63
2912	NASDAQ	SBAC	Mon, Jan 10, 2011	39.50	39.67	39.28	39.56
2911	NASDAQ	SBAC	Fri, Jan 7, 2011	40.00	40.00	39.46	39.66
2910	NASDAQ	SBAC	Thu, Jan 6, 2011	40.71	40.73	39.51	39.69
2909	NASDAQ	SBAC	Wed, Jan 5, 2011	41.10	41.29	40.67	40.75
2908	NASDAQ	SBAC	Tue, Jan 4, 2011	40.86	41.15	40.77	41.02
2907	NASDAQ	SBAC	Mon, Jan 3, 2011	41.00	41.04	40.69	40.90
2906	NASDAQ	SBAC	Fri, Dec 31, 2010	40.74	41.00	40.74	40.94
2905	NASDAQ	SBAC	Thu, Dec 30, 2010	40.58	40.95	40.58	40.76
2904	NASDAQ	SBAC	Wed, Dec 29, 2010	40.52	40.69	40.38	40.66
2903	NASDAQ	SBAC	Tue, Dec 28, 2010	40.55	40.69	40.28	40.52
2902	NASDAQ	SBAC	Mon, Dec 27, 2010	40.05	40.51	39.85	40.41
2901	NASDAQ	SBAC	Thu, Dec 23, 2010	40.30	40.48	39.92	40.11
2900	NASDAQ	SBAC	Wed, Dec 22, 2010	40.45	40.70	40.17	40.27
2899	NASDAQ	SBAC	Tue, Dec 21, 2010	39.88	40.65	39.65	40.48
2898	NASDAQ	SBAC	Mon, Dec 20, 2010	39.39	39.99	39.24	39.68
2897	NASDAQ	SBAC	Fri, Dec 17, 2010	39.32	39.35	38.95	39.16
2896	NASDAQ	SBAC	Thu, Dec 16, 2010	39.48	39.59	38.97	39.25
2895	NASDAQ	SBAC	Wed, Dec 15, 2010	39.68	39.89	39.30	39.32
2894	NASDAQ	SBAC	Tue, Dec 14, 2010	39.68	40.07	39.68	39.80
2893	NASDAQ	SBAC	Mon, Dec 13, 2010	40.04	40.21	39.67	39.80
2892	NASDAQ	SBAC	Fri, Dec 10, 2010	39.80	40.00	39.62	39.80
2891	NASDAQ	SBAC	Thu, Dec 9, 2010	39.79	39.90	39.40	39.76
2890	NASDAQ	SBAC	Wed, Dec 8, 2010	40.07	40.07	39.27	39.61
2889	NASDAQ	SBAC	Tue, Dec 7, 2010	40.26	40.54	39.84	39.93
2888	NASDAQ	SBAC	Mon, Dec 6, 2010	39.99	40.25	39.74	40.05
2887	NASDAQ	SBAC	Fri, Dec 3, 2010	40.13	40.36	39.48	39.86
2886	NASDAQ	SBAC	Thu, Dec 2, 2010	39.89	40.79	39.65	40.16
2885	NASDAQ	SBAC	Wed, Dec 1, 2010	39.40	40.43	39.35	39.97
2884	NASDAQ	SBAC	Tue, Nov 30, 2010	38.70	39.30	38.52	39.15
2883	NASDAQ	SBAC	Mon, Nov 29, 2010	38.71	38.89	38.34	38.79
2882	NASDAQ	SBAC	Fri, Nov 26, 2010	38.48	39.06	38.34	38.94
2881	NASDAQ	SBAC	Wed, Nov 24, 2010	38.16	38.89	38.06	38.80
2880	NASDAQ	SBAC	Tue, Nov 23, 2010	37.70	38.23	37.70	38.01
2879	NASDAQ	SBAC	Mon, Nov 22, 2010	38.14	38.30	37.90	38.08
2878	NASDAQ	SBAC	Fri, Nov 19, 2010	37.96	38.48	37.62	38.41
2877	NASDAQ	SBAC	Thu, Nov 18, 2010	37.54	38.08	37.45	37.93
2876	NASDAQ	SBAC	Wed, Nov 17, 2010	36.96	37.57	36.76	37.23
2875	NASDAQ	SBAC	Tue, Nov 16, 2010	36.89	36.91	36.38	36.86
2874	NASDAQ	SBAC	Mon, Nov 15, 2010	37.56	37.69	36.91	37.01
2873	NASDAQ	SBAC	Fri, Nov 12, 2010	37.86	37.95	37.23	37.51
2872	NASDAQ	SBAC	Thu, Nov 11, 2010	37.95	38.23	37.68	38.13
2871	NASDAQ	SBAC	Wed, Nov 10, 2010	37.93	38.45	37.52	38.18
2870	NASDAQ	SBAC	Tue, Nov 9, 2010	38.19	38.49	37.75	37.79
2869	NASDAQ	SBAC	Mon, Nov 8, 2010	38.24	38.43	37.83	38.02
2868	NASDAQ	SBAC	Fri, Nov 5, 2010	38.78	38.78	37.53	38.43
2867	NASDAQ	SBAC	Thu, Nov 4, 2010	39.54	39.54	38.63	39.14
2866	NASDAQ	SBAC	Wed, Nov 3, 2010	39.44	39.44	38.76	39.25
2865	NASDAQ	SBAC	Tue, Nov 2, 2010	39.63	39.83	39.27	39.44
2864	NASDAQ	SBAC	Mon, Nov 1, 2010	39.52	39.93	39.29	39.40
2863	NASDAQ	SBAC	Fri, Oct 29, 2010	40.40	40.40	38.77	39.26
2862	NASDAQ	SBAC	Thu, Oct 28, 2010	39.42	40.09	39.05	40.04
2861	NASDAQ	SBAC	Wed, Oct 27, 2010	39.43	39.73	38.76	39.20
2860	NASDAQ	SBAC	Tue, Oct 26, 2010	39.20	39.86	38.92	39.48
2859	NASDAQ	SBAC	Mon, Oct 25, 2010	39.22	39.42	38.97	39.25
2858	NASDAQ	SBAC	Fri, Oct 22, 2010	39.15	39.25	38.85	39.00
2857	NASDAQ	SBAC	Thu, Oct 21, 2010	39.71	39.90	38.37	38.96
2856	NASDAQ	SBAC	Wed, Oct 20, 2010	39.20	39.53	39.04	39.50
2855	NASDAQ	SBAC	Tue, Oct 19, 2010	39.09	39.53	38.89	39.12
2854	NASDAQ	SBAC	Mon, Oct 18, 2010	39.75	39.99	39.20	39.49
2853	NASDAQ	SBAC	Fri, Oct 15, 2010	40.70	40.81	39.58	39.89
2852	NASDAQ	SBAC	Thu, Oct 14, 2010	40.74	41.29	40.37	40.54
2851	NASDAQ	SBAC	Wed, Oct 13, 2010	40.96	41.07	40.84	40.93
2850	NASDAQ	SBAC	Tue, Oct 12, 2010	40.84	40.92	40.38	40.72
2849	NASDAQ	SBAC	Mon, Oct 11, 2010	40.79	41.14	40.65	40.88
2848	NASDAQ	SBAC	Fri, Oct 8, 2010	40.58	40.97	40.08	40.96
2847	NASDAQ	SBAC	Thu, Oct 7, 2010	40.80	40.91	40.00	40.81
2846	NASDAQ	SBAC	Wed, Oct 6, 2010	40.77	40.90	39.97	40.53
2845	NASDAQ	SBAC	Tue, Oct 5, 2010	40.47	41.27	40.40	40.77
2844	NASDAQ	SBAC	Mon, Oct 4, 2010	40.30	40.75	39.91	40.22
2843	NASDAQ	SBAC	Fri, Oct 1, 2010	40.44	40.60	40.09	40.28
2842	NASDAQ	SBAC	Thu, Sep 30, 2010	40.48	40.60	39.85	40.30
2841	NASDAQ	SBAC	Wed, Sep 29, 2010	39.75	40.42	39.58	40.30
2840	NASDAQ	SBAC	Tue, Sep 28, 2010	39.49	40.02	39.05	39.94
2839	NASDAQ	SBAC	Mon, Sep 27, 2010	39.81	40.00	39.38	39.40
2838	NASDAQ	SBAC	Fri, Sep 24, 2010	39.29	39.94	38.96	39.85
2837	NASDAQ	SBAC	Thu, Sep 23, 2010	38.66	39.24	38.48	38.93
2836	NASDAQ	SBAC	Wed, Sep 22, 2010	39.08	39.60	38.49	38.88
2835	NASDAQ	SBAC	Tue, Sep 21, 2010	39.07	39.40	38.65	39.34
2834	NASDAQ	SBAC	Mon, Sep 20, 2010	38.33	39.10	38.23	38.98
2833	NASDAQ	SBAC	Fri, Sep 17, 2010	37.87	38.21	37.64	38.15
2832	NASDAQ	SBAC	Thu, Sep 16, 2010	38.36	38.56	37.65	37.86
2831	NASDAQ	SBAC	Wed, Sep 15, 2010	37.98	38.52	37.93	38.44
2830	NASDAQ	SBAC	Tue, Sep 14, 2010	38.65	38.89	38.13	38.20
2829	NASDAQ	SBAC	Mon, Sep 13, 2010	38.38	38.88	38.28	38.58
2828	NASDAQ	SBAC	Fri, Sep 10, 2010	37.74	38.25	37.64	38.14
2827	NASDAQ	SBAC	Thu, Sep 9, 2010	38.23	38.23	37.25	37.57
2826	NASDAQ	SBAC	Wed, Sep 8, 2010	37.20	38.25	37.07	37.75
2825	NASDAQ	SBAC	Tue, Sep 7, 2010	36.88	37.35	36.58	37.28
2824	NASDAQ	SBAC	Fri, Sep 3, 2010	36.50	36.93	36.20	36.89
2823	NASDAQ	SBAC	Thu, Sep 2, 2010	36.03	36.31	35.95	36.21
2822	NASDAQ	SBAC	Wed, Sep 1, 2010	36.32	36.46	35.91	36.00
2821	NASDAQ	SBAC	Tue, Aug 31, 2010	35.49	36.29	35.45	35.80
2820	NASDAQ	SBAC	Mon, Aug 30, 2010	36.40	36.75	35.69	35.69
2819	NASDAQ	SBAC	Fri, Aug 27, 2010	36.82	36.99	36.15	36.60
2818	NASDAQ	SBAC	Thu, Aug 26, 2010	36.74	37.08	36.39	36.54
2817	NASDAQ	SBAC	Wed, Aug 25, 2010	35.91	36.88	35.91	36.74
2816	NASDAQ	SBAC	Tue, Aug 24, 2010	36.28	36.65	36.14	36.26
2815	NASDAQ	SBAC	Mon, Aug 23, 2010	36.84	37.17	35.92	36.78
2814	NASDAQ	SBAC	Fri, Aug 20, 2010	36.47	36.73	36.06	36.73
2813	NASDAQ	SBAC	Thu, Aug 19, 2010	36.74	36.89	36.32	36.55
2812	NASDAQ	SBAC	Wed, Aug 18, 2010	37.09	37.32	36.68	36.99
2811	NASDAQ	SBAC	Tue, Aug 17, 2010	36.48	37.22	36.40	36.95
2810	NASDAQ	SBAC	Mon, Aug 16, 2010	35.73	36.30	35.73	36.19
2809	NASDAQ	SBAC	Fri, Aug 13, 2010	35.81	36.34	35.70	36.00
2808	NASDAQ	SBAC	Thu, Aug 12, 2010	35.01	36.03	34.94	35.82
2807	NASDAQ	SBAC	Wed, Aug 11, 2010	35.69	35.94	35.25	35.51
2806	NASDAQ	SBAC	Tue, Aug 10, 2010	35.86	36.58	35.70	36.40
2805	NASDAQ	SBAC	Mon, Aug 9, 2010	36.22	36.45	35.89	36.30
2804	NASDAQ	SBAC	Fri, Aug 6, 2010	36.35	36.91	35.60	35.99
2803	NASDAQ	SBAC	Thu, Aug 5, 2010	36.51	36.68	36.09	36.60
2802	NASDAQ	SBAC	Wed, Aug 4, 2010	36.30	36.83	36.27	36.68
2801	NASDAQ	SBAC	Tue, Aug 3, 2010	36.28	37.11	35.91	36.03
2800	NASDAQ	SBAC	Mon, Aug 2, 2010	36.49	37.23	36.21	37.15
2799	NASDAQ	SBAC	Fri, Jul 30, 2010	34.91	36.28	34.73	36.18
2798	NASDAQ	SBAC	Thu, Jul 29, 2010	35.77	35.88	34.58	35.34
2797	NASDAQ	SBAC	Wed, Jul 28, 2010	35.38	35.87	35.21	35.53
2796	NASDAQ	SBAC	Tue, Jul 27, 2010	36.20	36.40	35.27	35.50
2795	NASDAQ	SBAC	Mon, Jul 26, 2010	36.44	36.45	35.77	36.04
2794	NASDAQ	SBAC	Fri, Jul 23, 2010	35.53	36.45	35.18	36.42
2793	NASDAQ	SBAC	Thu, Jul 22, 2010	35.75	36.00	35.20	35.81
2792	NASDAQ	SBAC	Wed, Jul 21, 2010	36.08	36.25	35.17	35.48
2791	NASDAQ	SBAC	Tue, Jul 20, 2010	34.42	35.97	34.42	35.90
2790	NASDAQ	SBAC	Mon, Jul 19, 2010	34.24	34.37	33.81	34.30
2789	NASDAQ	SBAC	Fri, Jul 16, 2010	34.70	34.72	33.93	34.01
2788	NASDAQ	SBAC	Thu, Jul 15, 2010	35.15	35.22	34.62	34.91
2787	NASDAQ	SBAC	Wed, Jul 14, 2010	34.75	35.09	34.45	35.07
2786	NASDAQ	SBAC	Tue, Jul 13, 2010	34.73	35.13	34.72	34.86
2785	NASDAQ	SBAC	Mon, Jul 12, 2010	35.18	35.47	34.37	34.43
2784	NASDAQ	SBAC	Fri, Jul 9, 2010	35.72	35.93	35.12	35.35
2783	NASDAQ	SBAC	Thu, Jul 8, 2010	35.35	35.78	35.11	35.67
2782	NASDAQ	SBAC	Wed, Jul 7, 2010	33.81	35.13	33.44	35.12
2781	NASDAQ	SBAC	Tue, Jul 6, 2010	33.71	34.40	33.23	33.50
2780	NASDAQ	SBAC	Fri, Jul 2, 2010	33.51	33.71	33.06	33.23
2779	NASDAQ	SBAC	Thu, Jul 1, 2010	33.94	34.21	33.12	33.45
2778	NASDAQ	SBAC	Wed, Jun 30, 2010	34.16	34.48	33.88	34.01
2777	NASDAQ	SBAC	Tue, Jun 29, 2010	34.69	34.70	33.85	34.06
2776	NASDAQ	SBAC	Mon, Jun 28, 2010	34.90	35.32	34.82	35.19
2775	NASDAQ	SBAC	Fri, Jun 25, 2010	34.55	35.10	34.25	34.76
2774	NASDAQ	SBAC	Thu, Jun 24, 2010	34.83	34.95	34.31	34.42
2773	NASDAQ	SBAC	Wed, Jun 23, 2010	34.61	35.15	33.91	35.07
2772	NASDAQ	SBAC	Tue, Jun 22, 2010	35.05	35.58	34.52	34.63
2771	NASDAQ	SBAC	Mon, Jun 21, 2010	35.75	35.94	35.00	35.14
2770	NASDAQ	SBAC	Fri, Jun 18, 2010	34.99	35.37	34.75	35.33
2769	NASDAQ	SBAC	Thu, Jun 17, 2010	35.35	35.61	34.66	35.07
2768	NASDAQ	SBAC	Wed, Jun 16, 2010	35.39	35.62	35.19	35.37
2767	NASDAQ	SBAC	Tue, Jun 15, 2010	34.78	35.63	34.47	35.59
2766	NASDAQ	SBAC	Mon, Jun 14, 2010	35.01	35.59	34.56	34.60
2765	NASDAQ	SBAC	Fri, Jun 11, 2010	33.66	34.99	33.55	34.96
2764	NASDAQ	SBAC	Thu, Jun 10, 2010	32.73	33.97	32.56	33.97
2763	NASDAQ	SBAC	Wed, Jun 9, 2010	32.42	32.99	32.11	32.20
2762	NASDAQ	SBAC	Tue, Jun 8, 2010	32.45	32.73	31.62	32.26
2761	NASDAQ	SBAC	Mon, Jun 7, 2010	32.79	33.19	32.33	32.44
2760	NASDAQ	SBAC	Fri, Jun 4, 2010	33.63	34.12	32.63	32.79
2759	NASDAQ	SBAC	Thu, Jun 3, 2010	33.00	34.32	32.99	34.30
2758	NASDAQ	SBAC	Wed, Jun 2, 2010	32.13	33.18	32.13	33.18
2757	NASDAQ	SBAC	Tue, Jun 1, 2010	32.86	33.42	32.08	32.10
2756	NASDAQ	SBAC	Fri, May 28, 2010	33.68	33.91	32.69	33.03
2755	NASDAQ	SBAC	Thu, May 27, 2010	32.88	33.75	32.60	33.74
2754	NASDAQ	SBAC	Wed, May 26, 2010	32.27	32.82	32.11	32.33
2753	NASDAQ	SBAC	Tue, May 25, 2010	31.02	32.07	30.47	31.90
2752	NASDAQ	SBAC	Mon, May 24, 2010	31.83	32.19	31.64	31.66
2751	NASDAQ	SBAC	Fri, May 21, 2010	31.21	32.24	31.00	32.03
2750	NASDAQ	SBAC	Thu, May 20, 2010	32.33	32.50	31.29	31.54
2749	NASDAQ	SBAC	Wed, May 19, 2010	33.34	33.54	32.45	32.84
2748	NASDAQ	SBAC	Tue, May 18, 2010	34.07	34.32	33.50	33.58
2747	NASDAQ	SBAC	Mon, May 17, 2010	33.85	34.45	33.21	33.97
2746	NASDAQ	SBAC	Fri, May 14, 2010	34.17	34.20	33.32	33.98
2745	NASDAQ	SBAC	Thu, May 13, 2010	34.06	34.65	33.86	34.29
2744	NASDAQ	SBAC	Wed, May 12, 2010	33.48	34.18	33.45	34.11
2743	NASDAQ	SBAC	Tue, May 11, 2010	33.66	33.85	33.24	33.42
2742	NASDAQ	SBAC	Mon, May 10, 2010	34.60	34.62	33.43	33.78
2741	NASDAQ	SBAC	Fri, May 7, 2010	32.36	32.88	31.65	32.61
2740	NASDAQ	SBAC	Thu, May 6, 2010	33.66	33.75	31.01	32.81
2739	NASDAQ	SBAC	Wed, May 5, 2010	34.22	34.41	33.21	33.68
2738	NASDAQ	SBAC	Tue, May 4, 2010	35.45	35.50	34.15	34.73
2737	NASDAQ	SBAC	Mon, May 3, 2010	35.41	35.99	35.32	35.80
2736	NASDAQ	SBAC	Fri, Apr 30, 2010	35.62	36.10	35.31	35.34
2735	NASDAQ	SBAC	Thu, Apr 29, 2010	35.26	35.63	35.12	35.50
2734	NASDAQ	SBAC	Wed, Apr 28, 2010	35.38	35.58	34.54	34.75
2733	NASDAQ	SBAC	Tue, Apr 27, 2010	35.76	35.91	35.01	35.21
2732	NASDAQ	SBAC	Mon, Apr 26, 2010	35.81	35.99	35.30	35.80
2731	NASDAQ	SBAC	Fri, Apr 23, 2010	35.66	36.10	35.51	35.76
2730	NASDAQ	SBAC	Thu, Apr 22, 2010	35.20	35.94	34.75	35.79
2729	NASDAQ	SBAC	Wed, Apr 21, 2010	35.25	35.46	35.06	35.35
2728	NASDAQ	SBAC	Tue, Apr 20, 2010	34.48	35.30	34.26	35.18
2727	NASDAQ	SBAC	Mon, Apr 19, 2010	34.57	34.70	33.53	34.25
2726	NASDAQ	SBAC	Fri, Apr 16, 2010	34.86	35.14	34.45	34.82
2725	NASDAQ	SBAC	Thu, Apr 15, 2010	35.14	35.20	34.77	35.10
2724	NASDAQ	SBAC	Wed, Apr 14, 2010	35.62	35.69	34.91	35.39
2723	NASDAQ	SBAC	Tue, Apr 13, 2010	36.01	36.01	35.12	35.55
2722	NASDAQ	SBAC	Mon, Apr 12, 2010	36.45	36.67	35.69	36.17
2721	NASDAQ	SBAC	Fri, Apr 9, 2010	36.09	36.59	35.97	36.24
2720	NASDAQ	SBAC	Thu, Apr 8, 2010	35.56	36.05	35.56	35.93
2719	NASDAQ	SBAC	Wed, Apr 7, 2010	36.71	36.77	35.59	35.83
2718	NASDAQ	SBAC	Tue, Apr 6, 2010	36.62	36.97	36.37	36.62
2717	NASDAQ	SBAC	Mon, Apr 5, 2010	36.67	37.03	36.64	36.97
2716	NASDAQ	SBAC	Thu, Apr 1, 2010	36.26	36.95	36.26	36.62
2715	NASDAQ	SBAC	Wed, Mar 31, 2010	36.29	36.56	36.02	36.07
2714	NASDAQ	SBAC	Tue, Mar 30, 2010	35.79	36.52	35.75	36.25
2713	NASDAQ	SBAC	Mon, Mar 29, 2010	35.19	36.35	35.19	35.63
2712	NASDAQ	SBAC	Fri, Mar 26, 2010	35.04	35.23	34.57	34.83
2711	NASDAQ	SBAC	Thu, Mar 25, 2010	35.90	36.12	34.57	34.81
2710	NASDAQ	SBAC	Wed, Mar 24, 2010	36.07	36.22	35.51	35.69
2709	NASDAQ	SBAC	Tue, Mar 23, 2010	35.69	36.50	35.61	36.30
2708	NASDAQ	SBAC	Mon, Mar 22, 2010	35.06	36.03	34.86	35.79
2707	NASDAQ	SBAC	Fri, Mar 19, 2010	36.00	36.04	35.23	35.27
2706	NASDAQ	SBAC	Thu, Mar 18, 2010	36.20	36.46	35.72	35.90
2705	NASDAQ	SBAC	Wed, Mar 17, 2010	36.30	36.50	36.19	36.34
2704	NASDAQ	SBAC	Tue, Mar 16, 2010	35.62	36.50	35.53	36.38
2703	NASDAQ	SBAC	Mon, Mar 15, 2010	36.22	36.36	35.28	35.61
2702	NASDAQ	SBAC	Fri, Mar 12, 2010	36.51	36.74	36.23	36.26
2701	NASDAQ	SBAC	Thu, Mar 11, 2010	36.60	36.71	36.36	36.49
2700	NASDAQ	SBAC	Wed, Mar 10, 2010	36.40	36.92	36.25	36.67
2699	NASDAQ	SBAC	Tue, Mar 9, 2010	35.20	36.45	35.20	36.26
2698	NASDAQ	SBAC	Mon, Mar 8, 2010	35.29	35.95	35.23	35.35
2697	NASDAQ	SBAC	Fri, Mar 5, 2010	35.75	35.98	35.56	35.72
2696	NASDAQ	SBAC	Thu, Mar 4, 2010	35.77	35.98	35.49	35.71
2695	NASDAQ	SBAC	Wed, Mar 3, 2010	35.50	35.95	35.42	35.65
2694	NASDAQ	SBAC	Tue, Mar 2, 2010	35.49	35.93	35.27	35.42
2693	NASDAQ	SBAC	Mon, Mar 1, 2010	35.69	36.04	35.40	35.54
2692	NASDAQ	SBAC	Fri, Feb 26, 2010	35.59	35.59	33.57	35.36
2691	NASDAQ	SBAC	Thu, Feb 25, 2010	34.41	35.60	34.32	35.44
2690	NASDAQ	SBAC	Wed, Feb 24, 2010	34.33	34.89	34.22	34.89
2689	NASDAQ	SBAC	Tue, Feb 23, 2010	34.31	34.41	33.89	34.38
2688	NASDAQ	SBAC	Mon, Feb 22, 2010	34.75	34.75	34.13	34.22
2687	NASDAQ	SBAC	Fri, Feb 19, 2010	34.38	34.98	34.31	34.78
2686	NASDAQ	SBAC	Thu, Feb 18, 2010	34.41	34.48	34.13	34.45
2685	NASDAQ	SBAC	Wed, Feb 17, 2010	34.29	34.54	34.15	34.33
2684	NASDAQ	SBAC	Tue, Feb 16, 2010	33.94	34.38	33.79	34.33
2683	NASDAQ	SBAC	Fri, Feb 12, 2010	33.52	34.03	33.15	33.95
2682	NASDAQ	SBAC	Thu, Feb 11, 2010	33.00	33.94	32.80	33.81
2681	NASDAQ	SBAC	Wed, Feb 10, 2010	32.79	33.25	32.34	33.24
2680	NASDAQ	SBAC	Tue, Feb 9, 2010	32.43	33.16	32.17	32.97
2679	NASDAQ	SBAC	Mon, Feb 8, 2010	31.85	32.59	31.22	32.18
2678	NASDAQ	SBAC	Fri, Feb 5, 2010	31.76	31.86	30.64	31.79
2677	NASDAQ	SBAC	Thu, Feb 4, 2010	33.05	33.06	31.75	31.82
2676	NASDAQ	SBAC	Wed, Feb 3, 2010	33.96	34.19	33.04	33.16
2675	NASDAQ	SBAC	Tue, Feb 2, 2010	34.28	34.28	33.33	34.06
2674	NASDAQ	SBAC	Mon, Feb 1, 2010	33.21	34.16	32.80	34.06
2673	NASDAQ	SBAC	Fri, Jan 29, 2010	33.98	34.23	32.75	33.09
2672	NASDAQ	SBAC	Thu, Jan 28, 2010	34.49	34.56	33.36	33.69
2671	NASDAQ	SBAC	Wed, Jan 27, 2010	34.26	34.71	33.57	34.57
2670	NASDAQ	SBAC	Tue, Jan 26, 2010	34.76	34.78	33.62	34.25
2669	NASDAQ	SBAC	Mon, Jan 25, 2010	35.12	35.56	34.22	34.69
2668	NASDAQ	SBAC	Fri, Jan 22, 2010	36.18	36.74	34.41	34.50
2667	NASDAQ	SBAC	Thu, Jan 21, 2010	36.52	36.90	35.94	36.13
2666	NASDAQ	SBAC	Wed, Jan 20, 2010	36.58	36.66	36.12	36.31
2665	NASDAQ	SBAC	Tue, Jan 19, 2010	36.79	37.00	36.53	36.72
2664	NASDAQ	SBAC	Fri, Jan 15, 2010	36.55	37.12	36.40	36.65
2663	NASDAQ	SBAC	Thu, Jan 14, 2010	36.09	36.91	36.09	36.41
2662	NASDAQ	SBAC	Wed, Jan 13, 2010	35.59	36.36	35.43	36.28
2661	NASDAQ	SBAC	Tue, Jan 12, 2010	36.29	36.47	35.14	35.33
2660	NASDAQ	SBAC	Mon, Jan 11, 2010	36.71	37.00	36.49	36.74
2659	NASDAQ	SBAC	Fri, Jan 8, 2010	36.51	36.67	36.10	36.49
2658	NASDAQ	SBAC	Thu, Jan 7, 2010	35.70	36.68	35.53	36.45
2657	NASDAQ	SBAC	Wed, Jan 6, 2010	35.95	36.02	35.29	35.94
2656	NASDAQ	SBAC	Tue, Jan 5, 2010	35.44	36.03	35.18	36.01
2655	NASDAQ	SBAC	Mon, Jan 4, 2010	34.35	35.81	34.19	35.17
2654	NASDAQ	SBAC	Thu, Dec 31, 2009	34.45	34.51	34.16	34.16
2653	NASDAQ	SBAC	Wed, Dec 30, 2009	34.72	34.72	33.96	34.32
2652	NASDAQ	SBAC	Tue, Dec 29, 2009	35.10	35.12	34.50	34.55
2651	NASDAQ	SBAC	Mon, Dec 28, 2009	35.13	35.46	34.88	34.96
2650	NASDAQ	SBAC	Thu, Dec 24, 2009	34.69	35.26	34.57	35.12
2649	NASDAQ	SBAC	Wed, Dec 23, 2009	35.68	35.88	34.67	34.69
2648	NASDAQ	SBAC	Tue, Dec 22, 2009	34.64	35.63	34.46	35.50
2647	NASDAQ	SBAC	Mon, Dec 21, 2009	34.12	34.90	34.12	34.63
2646	NASDAQ	SBAC	Fri, Dec 18, 2009	33.71	34.09	33.68	34.07
2645	NASDAQ	SBAC	Thu, Dec 17, 2009	33.52	33.90	33.33	33.68
2644	NASDAQ	SBAC	Wed, Dec 16, 2009	33.29	33.56	33.08	33.51
2643	NASDAQ	SBAC	Tue, Dec 15, 2009	33.03	33.28	33.00	33.05
2642	NASDAQ	SBAC	Mon, Dec 14, 2009	33.00	33.19	32.70	33.10
2641	NASDAQ	SBAC	Fri, Dec 11, 2009	32.92	33.07	32.54	32.90
2640	NASDAQ	SBAC	Thu, Dec 10, 2009	32.02	33.04	32.02	32.79
2639	NASDAQ	SBAC	Wed, Dec 9, 2009	32.15	32.15	31.53	31.88
2638	NASDAQ	SBAC	Tue, Dec 8, 2009	32.47	32.59	31.94	31.95
2637	NASDAQ	SBAC	Mon, Dec 7, 2009	32.68	32.87	32.21	32.55
2636	NASDAQ	SBAC	Fri, Dec 4, 2009	32.95	33.32	32.48	32.87
2635	NASDAQ	SBAC	Thu, Dec 3, 2009	33.22	33.50	32.51	32.54
2634	NASDAQ	SBAC	Wed, Dec 2, 2009	32.46	33.43	32.46	32.96
2633	NASDAQ	SBAC	Tue, Dec 1, 2009	32.31	32.70	32.26	32.62
2632	NASDAQ	SBAC	Mon, Nov 30, 2009	31.67	32.05	31.28	32.04
2631	NASDAQ	SBAC	Fri, Nov 27, 2009	30.60	31.75	30.21	31.63
2630	NASDAQ	SBAC	Wed, Nov 25, 2009	31.43	31.43	31.11	31.39
2629	NASDAQ	SBAC	Tue, Nov 24, 2009	31.58	31.67	31.16	31.23
2628	NASDAQ	SBAC	Mon, Nov 23, 2009	32.18	32.77	31.38	31.65
2627	NASDAQ	SBAC	Fri, Nov 20, 2009	31.36	31.76	31.15	31.73
2626	NASDAQ	SBAC	Thu, Nov 19, 2009	31.92	32.29	31.21	31.70
2625	NASDAQ	SBAC	Wed, Nov 18, 2009	32.38	32.39	31.70	32.03
2624	NASDAQ	SBAC	Tue, Nov 17, 2009	31.94	32.59	31.73	32.59
2623	NASDAQ	SBAC	Mon, Nov 16, 2009	31.49	32.09	31.26	31.99
2622	NASDAQ	SBAC	Fri, Nov 13, 2009	31.17	31.40	30.62	31.36
2621	NASDAQ	SBAC	Thu, Nov 12, 2009	32.03	32.06	30.85	30.96
2620	NASDAQ	SBAC	Wed, Nov 11, 2009	31.39	32.15	31.39	32.13
2619	NASDAQ	SBAC	Tue, Nov 10, 2009	30.88	31.37	30.75	31.18
2618	NASDAQ	SBAC	Mon, Nov 9, 2009	30.23	31.19	30.07	31.13
2617	NASDAQ	SBAC	Fri, Nov 6, 2009	29.37	29.97	29.30	29.93
2616	NASDAQ	SBAC	Thu, Nov 5, 2009	28.96	29.69	28.93	29.50
2615	NASDAQ	SBAC	Wed, Nov 4, 2009	29.14	30.31	28.48	28.60
2614	NASDAQ	SBAC	Tue, Nov 3, 2009	27.64	29.00	27.22	28.97
2613	NASDAQ	SBAC	Mon, Nov 2, 2009	28.23	28.59	27.42	27.96
2612	NASDAQ	SBAC	Fri, Oct 30, 2009	29.12	29.41	27.87	28.21
2611	NASDAQ	SBAC	Thu, Oct 29, 2009	29.11	29.67	29.06	29.38
2610	NASDAQ	SBAC	Wed, Oct 28, 2009	29.43	29.43	28.65	28.86
2609	NASDAQ	SBAC	Tue, Oct 27, 2009	30.37	30.47	29.34	29.36
2608	NASDAQ	SBAC	Mon, Oct 26, 2009	30.49	31.46	30.32	30.36
2607	NASDAQ	SBAC	Fri, Oct 23, 2009	30.98	31.04	30.33	30.58
2606	NASDAQ	SBAC	Thu, Oct 22, 2009	30.72	31.03	30.42	30.94
2605	NASDAQ	SBAC	Wed, Oct 21, 2009	31.11	31.47	30.40	30.47
2604	NASDAQ	SBAC	Tue, Oct 20, 2009	31.46	31.59	30.60	31.08
2603	NASDAQ	SBAC	Mon, Oct 19, 2009	31.32	31.50	31.14	31.47
2602	NASDAQ	SBAC	Fri, Oct 16, 2009	30.96	31.26	30.75	31.14
2601	NASDAQ	SBAC	Thu, Oct 15, 2009	29.36	31.40	29.12	31.35
2600	NASDAQ	SBAC	Wed, Oct 14, 2009	28.52	29.44	28.51	29.44
2599	NASDAQ	SBAC	Tue, Oct 13, 2009	28.38	28.59	28.12	28.42
2598	NASDAQ	SBAC	Mon, Oct 12, 2009	28.28	28.62	28.22	28.50
2597	NASDAQ	SBAC	Fri, Oct 9, 2009	27.71	28.27	27.62	28.18
2596	NASDAQ	SBAC	Thu, Oct 8, 2009	27.82	27.97	27.53	27.70
2595	NASDAQ	SBAC	Wed, Oct 7, 2009	27.72	27.90	27.41	27.65
2594	NASDAQ	SBAC	Tue, Oct 6, 2009	27.21	27.94	27.08	27.69
2593	NASDAQ	SBAC	Mon, Oct 5, 2009	26.33	27.03	26.11	26.93
2592	NASDAQ	SBAC	Fri, Oct 2, 2009	26.19	26.67	25.83	25.94
2591	NASDAQ	SBAC	Thu, Oct 1, 2009	27.34	27.34	26.26	26.33
2590	NASDAQ	SBAC	Wed, Sep 30, 2009	27.30	27.72	26.96	27.03
2589	NASDAQ	SBAC	Tue, Sep 29, 2009	27.55	27.65	27.24	27.47
2588	NASDAQ	SBAC	Mon, Sep 28, 2009	27.19	27.54	26.99	27.50
2587	NASDAQ	SBAC	Fri, Sep 25, 2009	26.64	27.32	26.42	27.10
2586	NASDAQ	SBAC	Thu, Sep 24, 2009	27.50	27.50	26.65	26.75
2585	NASDAQ	SBAC	Wed, Sep 23, 2009	27.89	27.99	27.14	27.20
2584	NASDAQ	SBAC	Tue, Sep 22, 2009	28.04	28.14	27.71	27.93
2583	NASDAQ	SBAC	Mon, Sep 21, 2009	27.35	28.05	27.04	27.97
2582	NASDAQ	SBAC	Fri, Sep 18, 2009	27.58	27.75	27.05	27.71
2581	NASDAQ	SBAC	Thu, Sep 17, 2009	27.18	27.77	27.18	27.33
2580	NASDAQ	SBAC	Wed, Sep 16, 2009	26.76	27.38	26.50	27.23
2579	NASDAQ	SBAC	Tue, Sep 15, 2009	25.90	26.68	25.70	26.40
2578	NASDAQ	SBAC	Mon, Sep 14, 2009	26.24	26.28	25.21	25.75
2577	NASDAQ	SBAC	Fri, Sep 11, 2009	26.11	26.98	26.00	26.44
2576	NASDAQ	SBAC	Thu, Sep 10, 2009	25.06	25.59	25.01	25.59
2575	NASDAQ	SBAC	Wed, Sep 9, 2009	24.95	25.20	24.74	25.03
2574	NASDAQ	SBAC	Tue, Sep 8, 2009	24.78	25.23	24.78	25.01
2573	NASDAQ	SBAC	Fri, Sep 4, 2009	24.07	24.64	23.89	24.54
2572	NASDAQ	SBAC	Thu, Sep 3, 2009	23.50	24.14	23.50	24.14
2571	NASDAQ	SBAC	Wed, Sep 2, 2009	23.42	23.68	23.23	23.43
2570	NASDAQ	SBAC	Tue, Sep 1, 2009	24.11	24.56	23.45	23.47
2569	NASDAQ	SBAC	Mon, Aug 31, 2009	24.81	24.83	24.02	24.11
2568	NASDAQ	SBAC	Fri, Aug 28, 2009	24.82	25.14	24.80	25.06
2567	NASDAQ	SBAC	Thu, Aug 27, 2009	24.72	24.85	24.24	24.64
2566	NASDAQ	SBAC	Wed, Aug 26, 2009	24.45	24.70	24.12	24.67
2565	NASDAQ	SBAC	Tue, Aug 25, 2009	24.82	24.94	24.46	24.56
2564	NASDAQ	SBAC	Mon, Aug 24, 2009	24.62	25.04	24.50	24.55
2563	NASDAQ	SBAC	Fri, Aug 21, 2009	25.33	25.49	24.52	24.64
2562	NASDAQ	SBAC	Thu, Aug 20, 2009	24.53	25.16	24.53	25.16
2561	NASDAQ	SBAC	Wed, Aug 19, 2009	23.95	24.84	23.85	24.73
2560	NASDAQ	SBAC	Tue, Aug 18, 2009	24.27	24.47	23.97	24.29
2559	NASDAQ	SBAC	Mon, Aug 17, 2009	24.49	24.49	23.95	23.98
2558	NASDAQ	SBAC	Fri, Aug 14, 2009	24.87	25.09	24.56	24.83
2557	NASDAQ	SBAC	Thu, Aug 13, 2009	25.38	25.40	24.88	25.09
2556	NASDAQ	SBAC	Wed, Aug 12, 2009	24.83	25.47	24.82	25.19
2555	NASDAQ	SBAC	Tue, Aug 11, 2009	25.36	25.36	24.68	25.06
2554	NASDAQ	SBAC	Mon, Aug 10, 2009	25.27	25.56	24.94	25.00
2553	NASDAQ	SBAC	Fri, Aug 7, 2009	25.62	26.06	25.21	25.25
2552	NASDAQ	SBAC	Thu, Aug 6, 2009	26.01	26.22	25.24	25.38
2551	NASDAQ	SBAC	Wed, Aug 5, 2009	26.32	26.50	25.63	25.98
2550	NASDAQ	SBAC	Tue, Aug 4, 2009	26.33	27.01	26.23	26.45
2549	NASDAQ	SBAC	Mon, Aug 3, 2009	26.34	26.53	25.89	26.53
2548	NASDAQ	SBAC	Fri, Jul 31, 2009	26.06	26.63	25.94	26.09
2547	NASDAQ	SBAC	Thu, Jul 30, 2009	25.69	26.38	25.48	26.06
2546	NASDAQ	SBAC	Wed, Jul 29, 2009	26.25	26.40	25.26	25.44
2545	NASDAQ	SBAC	Tue, Jul 28, 2009	26.76	26.86	26.14	26.78
2544	NASDAQ	SBAC	Mon, Jul 27, 2009	26.75	27.02	26.24	26.69
2543	NASDAQ	SBAC	Fri, Jul 24, 2009	26.62	27.01	26.11	26.67
2542	NASDAQ	SBAC	Thu, Jul 23, 2009	26.39	27.32	26.19	26.91
2541	NASDAQ	SBAC	Wed, Jul 22, 2009	26.14	26.60	25.90	26.31
2540	NASDAQ	SBAC	Tue, Jul 21, 2009	26.36	26.63	25.73	26.14
2539	NASDAQ	SBAC	Mon, Jul 20, 2009	25.09	26.41	25.09	26.02
2538	NASDAQ	SBAC	Fri, Jul 17, 2009	25.15	25.50	25.02	25.35
2537	NASDAQ	SBAC	Thu, Jul 16, 2009	25.04	25.42	24.75	25.33
2536	NASDAQ	SBAC	Wed, Jul 15, 2009	24.24	25.17	24.24	25.03
2535	NASDAQ	SBAC	Tue, Jul 14, 2009	23.76	24.08	23.49	24.06
2534	NASDAQ	SBAC	Mon, Jul 13, 2009	23.70	23.84	23.16	23.83
2533	NASDAQ	SBAC	Fri, Jul 10, 2009	23.18	23.56	23.05	23.49
2532	NASDAQ	SBAC	Thu, Jul 9, 2009	22.90	23.54	22.71	23.30
2531	NASDAQ	SBAC	Wed, Jul 8, 2009	22.99	23.01	22.25	22.64
2530	NASDAQ	SBAC	Tue, Jul 7, 2009	22.81	22.97	22.60	22.73
2529	NASDAQ	SBAC	Mon, Jul 6, 2009	23.68	23.68	22.77	22.90
2528	NASDAQ	SBAC	Thu, Jul 2, 2009	24.31	24.32	23.68	23.68
2527	NASDAQ	SBAC	Wed, Jul 1, 2009	24.62	24.90	24.34	24.41
2526	NASDAQ	SBAC	Tue, Jun 30, 2009	24.77	24.99	24.25	24.54
2525	NASDAQ	SBAC	Mon, Jun 29, 2009	25.09	25.11	24.33	24.89
2524	NASDAQ	SBAC	Fri, Jun 26, 2009	24.17	24.96	24.03	24.93
2523	NASDAQ	SBAC	Thu, Jun 25, 2009	23.59	24.38	23.42	24.33
2522	NASDAQ	SBAC	Wed, Jun 24, 2009	23.10	23.95	22.67	23.79
2521	NASDAQ	SBAC	Tue, Jun 23, 2009	22.56	22.81	22.33	22.74
2520	NASDAQ	SBAC	Mon, Jun 22, 2009	23.03	23.03	22.23	22.40
2519	NASDAQ	SBAC	Fri, Jun 19, 2009	23.07	23.31	22.90	23.18
2518	NASDAQ	SBAC	Thu, Jun 18, 2009	22.92	23.10	22.56	22.94
2517	NASDAQ	SBAC	Wed, Jun 17, 2009	22.87	22.97	22.13	22.73
2516	NASDAQ	SBAC	Tue, Jun 16, 2009	23.70	23.90	22.73	23.00
2515	NASDAQ	SBAC	Mon, Jun 15, 2009	23.75	23.81	23.27	23.45
2514	NASDAQ	SBAC	Fri, Jun 12, 2009	23.44	24.06	23.38	24.06
2513	NASDAQ	SBAC	Thu, Jun 11, 2009	23.27	23.84	23.19	23.68
2512	NASDAQ	SBAC	Wed, Jun 10, 2009	24.02	24.22	23.13	23.36
2511	NASDAQ	SBAC	Tue, Jun 9, 2009	24.26	24.33	23.83	24.00
2510	NASDAQ	SBAC	Mon, Jun 8, 2009	24.29	24.29	23.66	23.92
2509	NASDAQ	SBAC	Fri, Jun 5, 2009	24.37	24.80	24.06	24.31
2508	NASDAQ	SBAC	Thu, Jun 4, 2009	24.68	24.69	23.97	24.22
2507	NASDAQ	SBAC	Wed, Jun 3, 2009	25.05	25.22	24.01	24.44
2506	NASDAQ	SBAC	Tue, Jun 2, 2009	25.42	25.79	24.62	25.13
2505	NASDAQ	SBAC	Mon, Jun 1, 2009	25.58	26.05	25.12	25.54
2504	NASDAQ	SBAC	Fri, May 29, 2009	25.80	25.94	24.68	25.57
2503	NASDAQ	SBAC	Thu, May 28, 2009	25.25	25.72	24.42	25.60
2502	NASDAQ	SBAC	Wed, May 27, 2009	24.67	25.72	24.43	24.87
2501	NASDAQ	SBAC	Tue, May 26, 2009	23.46	24.93	23.18	24.83
2500	NASDAQ	SBAC	Fri, May 22, 2009	23.67	24.04	23.31	23.47
2499	NASDAQ	SBAC	Thu, May 21, 2009	24.21	24.21	23.06	23.59
2498	NASDAQ	SBAC	Wed, May 20, 2009	24.34	24.60	23.64	23.80
2497	NASDAQ	SBAC	Tue, May 19, 2009	24.08	24.39	23.61	24.25
2496	NASDAQ	SBAC	Mon, May 18, 2009	23.00	24.02	22.84	24.01
2495	NASDAQ	SBAC	Fri, May 15, 2009	22.51	22.60	21.93	22.20
2494	NASDAQ	SBAC	Thu, May 14, 2009	22.46	23.00	21.87	22.72
2493	NASDAQ	SBAC	Wed, May 13, 2009	22.78	22.89	22.42	22.59
2492	NASDAQ	SBAC	Tue, May 12, 2009	24.50	24.63	22.49	23.19
2491	NASDAQ	SBAC	Mon, May 11, 2009	23.93	24.62	23.70	24.18
2490	NASDAQ	SBAC	Fri, May 8, 2009	24.72	25.06	24.11	24.44
2489	NASDAQ	SBAC	Thu, May 7, 2009	25.55	25.62	24.18	24.38
2488	NASDAQ	SBAC	Wed, May 6, 2009	25.25	26.20	25.25	25.45
2487	NASDAQ	SBAC	Tue, May 5, 2009	24.45	25.51	23.22	25.23
2486	NASDAQ	SBAC	Mon, May 4, 2009	24.92	25.79	24.70	25.00
2485	NASDAQ	SBAC	Fri, May 1, 2009	25.20	25.67	24.81	24.99
2484	NASDAQ	SBAC	Thu, Apr 30, 2009	25.16	26.22	24.74	25.20
2483	NASDAQ	SBAC	Wed, Apr 29, 2009	24.24	25.17	24.17	24.78
2482	NASDAQ	SBAC	Tue, Apr 28, 2009	24.59	24.75	24.00	24.02
2481	NASDAQ	SBAC	Mon, Apr 27, 2009	24.29	25.58	24.29	25.09
2480	NASDAQ	SBAC	Fri, Apr 24, 2009	25.14	25.51	24.93	25.31
2479	NASDAQ	SBAC	Thu, Apr 23, 2009	25.41	25.53	24.34	25.06
2478	NASDAQ	SBAC	Wed, Apr 22, 2009	24.59	25.78	24.55	24.83
2477	NASDAQ	SBAC	Tue, Apr 21, 2009	24.45	25.09	23.99	25.03
2476	NASDAQ	SBAC	Mon, Apr 20, 2009	25.72	26.41	24.71	24.80
2475	NASDAQ	SBAC	Fri, Apr 17, 2009	26.71	26.71	26.32	26.41
2474	NASDAQ	SBAC	Thu, Apr 16, 2009	26.38	26.91	25.74	26.69
2473	NASDAQ	SBAC	Wed, Apr 15, 2009	24.87	26.20	24.70	26.12
2472	NASDAQ	SBAC	Tue, Apr 14, 2009	25.96	26.21	24.71	25.04
2471	NASDAQ	SBAC	Mon, Apr 13, 2009	26.73	26.85	25.76	26.21
2470	NASDAQ	SBAC	Thu, Apr 9, 2009	26.00	27.54	25.83	27.00
2469	NASDAQ	SBAC	Wed, Apr 8, 2009	25.14	25.92	24.71	25.92
2468	NASDAQ	SBAC	Tue, Apr 7, 2009	25.45	26.00	24.76	24.86
2467	NASDAQ	SBAC	Mon, Apr 6, 2009	25.40	26.05	24.87	25.97
2466	NASDAQ	SBAC	Fri, Apr 3, 2009	26.81	27.00	25.79	26.92
2465	NASDAQ	SBAC	Thu, Apr 2, 2009	24.85	26.99	24.81	26.47
2464	NASDAQ	SBAC	Wed, Apr 1, 2009	23.02	24.50	22.85	24.38
2463	NASDAQ	SBAC	Tue, Mar 31, 2009	23.29	23.70	22.79	23.30
2462	NASDAQ	SBAC	Mon, Mar 30, 2009	23.40	23.50	22.53	22.93
2461	NASDAQ	SBAC	Fri, Mar 27, 2009	23.89	24.43	23.67	23.90
2460	NASDAQ	SBAC	Thu, Mar 26, 2009	22.88	24.09	22.88	24.04
2459	NASDAQ	SBAC	Wed, Mar 25, 2009	23.80	24.19	22.51	23.50
2458	NASDAQ	SBAC	Tue, Mar 24, 2009	23.80	24.23	23.41	23.57
2457	NASDAQ	SBAC	Mon, Mar 23, 2009	22.76	24.00	22.57	24.00
2456	NASDAQ	SBAC	Fri, Mar 20, 2009	23.29	23.30	21.97	22.40
2455	NASDAQ	SBAC	Thu, Mar 19, 2009	23.45	23.50	22.65	23.17
2454	NASDAQ	SBAC	Wed, Mar 18, 2009	22.99	23.50	22.51	23.35
2453	NASDAQ	SBAC	Tue, Mar 17, 2009	22.21	23.02	21.82	23.02
2452	NASDAQ	SBAC	Mon, Mar 16, 2009	23.40	23.40	22.23	22.31
2451	NASDAQ	SBAC	Fri, Mar 13, 2009	23.84	23.84	22.39	23.19
2450	NASDAQ	SBAC	Thu, Mar 12, 2009	22.42	24.19	21.43	23.86
2449	NASDAQ	SBAC	Wed, Mar 11, 2009	23.02	23.64	22.57	23.38
2448	NASDAQ	SBAC	Tue, Mar 10, 2009	20.28	23.37	20.20	23.00
2447	NASDAQ	SBAC	Mon, Mar 9, 2009	19.80	20.81	19.47	19.83
2446	NASDAQ	SBAC	Fri, Mar 6, 2009	19.90	20.52	19.36	19.99
2445	NASDAQ	SBAC	Thu, Mar 5, 2009	20.35	20.74	19.56	19.68
2444	NASDAQ	SBAC	Wed, Mar 4, 2009	19.60	21.15	19.31	20.67
2443	NASDAQ	SBAC	Tue, Mar 3, 2009	19.70	19.94	18.92	19.17
2442	NASDAQ	SBAC	Mon, Mar 2, 2009	20.20	20.43	19.50	19.67
2441	NASDAQ	SBAC	Fri, Feb 27, 2009	20.20	21.48	20.02	20.78
2440	NASDAQ	SBAC	Thu, Feb 26, 2009	19.82	21.08	19.82	20.19
2439	NASDAQ	SBAC	Wed, Feb 25, 2009	19.50	20.22	18.67	19.80
2438	NASDAQ	SBAC	Tue, Feb 24, 2009	18.50	19.79	18.24	19.65
2437	NASDAQ	SBAC	Mon, Feb 23, 2009	19.08	19.08	18.22	18.31
2436	NASDAQ	SBAC	Fri, Feb 20, 2009	17.80	19.15	17.75	18.80
2435	NASDAQ	SBAC	Thu, Feb 19, 2009	18.29	18.73	17.96	18.12
2434	NASDAQ	SBAC	Wed, Feb 18, 2009	18.64	18.74	17.76	17.97
2433	NASDAQ	SBAC	Tue, Feb 17, 2009	19.40	19.40	18.21	18.46
2432	NASDAQ	SBAC	Fri, Feb 13, 2009	20.11	20.50	19.77	20.02
2431	NASDAQ	SBAC	Thu, Feb 12, 2009	19.89	20.37	19.27	19.99
2430	NASDAQ	SBAC	Wed, Feb 11, 2009	20.38	20.82	19.84	20.15
2429	NASDAQ	SBAC	Tue, Feb 10, 2009	21.20	22.06	20.16	20.33
2428	NASDAQ	SBAC	Mon, Feb 9, 2009	21.42	21.84	21.05	21.56
2427	NASDAQ	SBAC	Fri, Feb 6, 2009	20.24	21.78	20.10	21.46
2426	NASDAQ	SBAC	Thu, Feb 5, 2009	19.70	20.36	19.36	20.22
2425	NASDAQ	SBAC	Wed, Feb 4, 2009	20.59	21.18	19.65	19.87
2424	NASDAQ	SBAC	Tue, Feb 3, 2009	20.14	20.85	20.01	20.43
2423	NASDAQ	SBAC	Mon, Feb 2, 2009	19.69	20.41	19.15	20.14
2422	NASDAQ	SBAC	Fri, Jan 30, 2009	20.72	20.96	19.48	19.90
2421	NASDAQ	SBAC	Thu, Jan 29, 2009	20.41	20.92	20.19	20.49
2420	NASDAQ	SBAC	Wed, Jan 28, 2009	19.34	20.93	19.32	20.91
2419	NASDAQ	SBAC	Tue, Jan 27, 2009	19.00	19.33	18.15	19.17
2418	NASDAQ	SBAC	Mon, Jan 26, 2009	18.73	19.58	18.69	19.05
2417	NASDAQ	SBAC	Fri, Jan 23, 2009	18.67	18.88	17.93	18.69
2416	NASDAQ	SBAC	Thu, Jan 22, 2009	18.09	19.34	17.81	19.10
2415	NASDAQ	SBAC	Wed, Jan 21, 2009	17.36	18.69	17.18	18.59
2414	NASDAQ	SBAC	Tue, Jan 20, 2009	18.16	18.35	17.03	17.03
2413	NASDAQ	SBAC	Fri, Jan 16, 2009	17.86	18.59	17.70	18.45
2412	NASDAQ	SBAC	Thu, Jan 15, 2009	17.30	18.06	16.23	17.55
2411	NASDAQ	SBAC	Wed, Jan 14, 2009	17.85	17.86	17.16	17.30
2410	NASDAQ	SBAC	Tue, Jan 13, 2009	17.94	18.56	17.71	18.13
2409	NASDAQ	SBAC	Mon, Jan 12, 2009	18.86	19.14	17.58	17.79
2408	NASDAQ	SBAC	Fri, Jan 9, 2009	19.63	19.72	18.46	18.60
2407	NASDAQ	SBAC	Thu, Jan 8, 2009	18.76	19.61	18.48	19.41
2406	NASDAQ	SBAC	Wed, Jan 7, 2009	19.11	19.35	18.63	18.91
2405	NASDAQ	SBAC	Tue, Jan 6, 2009	18.18	19.86	18.17	19.47
2404	NASDAQ	SBAC	Mon, Jan 5, 2009	17.58	18.25	17.08	18.25
2403	NASDAQ	SBAC	Fri, Jan 2, 2009	16.32	17.73	15.85	17.69
2402	NASDAQ	SBAC	Wed, Dec 31, 2008	15.59	16.37	15.23	16.32
2401	NASDAQ	SBAC	Tue, Dec 30, 2008	15.19	15.66	14.89	15.59
2400	NASDAQ	SBAC	Mon, Dec 29, 2008	15.35	15.36	14.61	15.07
2399	NASDAQ	SBAC	Fri, Dec 26, 2008	15.34	15.52	14.91	15.30
2398	NASDAQ	SBAC	Wed, Dec 24, 2008	15.12	15.35	14.86	15.30
2397	NASDAQ	SBAC	Tue, Dec 23, 2008	15.41	15.62	14.97	15.21
2396	NASDAQ	SBAC	Mon, Dec 22, 2008	16.17	16.42	14.93	15.31
2395	NASDAQ	SBAC	Fri, Dec 19, 2008	16.83	17.08	16.10	16.27
2394	NASDAQ	SBAC	Thu, Dec 18, 2008	17.46	17.46	16.28	16.65
2393	NASDAQ	SBAC	Wed, Dec 17, 2008	16.28	17.00	16.06	16.50
2392	NASDAQ	SBAC	Tue, Dec 16, 2008	15.58	16.31	15.38	16.29
2391	NASDAQ	SBAC	Mon, Dec 15, 2008	16.43	16.68	15.00	15.33
2390	NASDAQ	SBAC	Fri, Dec 12, 2008	15.82	16.75	15.56	16.29
2389	NASDAQ	SBAC	Thu, Dec 11, 2008	17.02	17.22	15.91	16.14
2388	NASDAQ	SBAC	Wed, Dec 10, 2008	16.42	17.19	16.21	16.91
2387	NASDAQ	SBAC	Tue, Dec 9, 2008	16.66	17.30	15.65	16.06
2386	NASDAQ	SBAC	Mon, Dec 8, 2008	15.98	17.22	15.85	16.63
2385	NASDAQ	SBAC	Fri, Dec 5, 2008	13.70	15.68	13.51	15.63
2384	NASDAQ	SBAC	Thu, Dec 4, 2008	14.21	14.85	13.69	14.06
2383	NASDAQ	SBAC	Wed, Dec 3, 2008	13.76	14.44	13.56	14.36
2382	NASDAQ	SBAC	Tue, Dec 2, 2008	13.76	14.17	13.31	13.94
2381	NASDAQ	SBAC	Mon, Dec 1, 2008	15.52	15.52	13.54	13.55
2380	NASDAQ	SBAC	Fri, Nov 28, 2008	14.78	15.98	14.12	15.79
2379	NASDAQ	SBAC	Wed, Nov 26, 2008	13.19	14.74	13.03	14.72
2378	NASDAQ	SBAC	Tue, Nov 25, 2008	12.87	13.56	10.80	13.47
2377	NASDAQ	SBAC	Mon, Nov 24, 2008	11.03	12.98	10.89	12.60
2376	NASDAQ	SBAC	Fri, Nov 21, 2008	10.76	11.24	9.49	10.80
2375	NASDAQ	SBAC	Thu, Nov 20, 2008	12.07	12.12	10.59	10.64
2374	NASDAQ	SBAC	Wed, Nov 19, 2008	14.04	14.31	12.31	12.32
2373	NASDAQ	SBAC	Tue, Nov 18, 2008	14.83	14.94	13.46	14.17
2372	NASDAQ	SBAC	Mon, Nov 17, 2008	15.34	15.53	14.58	14.87
2371	NASDAQ	SBAC	Fri, Nov 14, 2008	15.58	16.15	14.11	15.50
2370	NASDAQ	SBAC	Thu, Nov 13, 2008	14.49	15.88	13.73	15.82
2369	NASDAQ	SBAC	Wed, Nov 12, 2008	16.66	16.82	14.42	14.44
2368	NASDAQ	SBAC	Tue, Nov 11, 2008	17.67	18.05	16.80	16.95
2367	NASDAQ	SBAC	Mon, Nov 10, 2008	18.82	19.38	17.87	18.04
2366	NASDAQ	SBAC	Fri, Nov 7, 2008	18.11	18.64	17.57	18.32
2365	NASDAQ	SBAC	Thu, Nov 6, 2008	19.07	19.91	17.77	17.93
2364	NASDAQ	SBAC	Wed, Nov 5, 2008	20.53	20.93	19.08	19.10
2363	NASDAQ	SBAC	Tue, Nov 4, 2008	21.00	21.63	20.30	20.68
2362	NASDAQ	SBAC	Mon, Nov 3, 2008	20.85	21.19	20.04	20.97
2361	NASDAQ	SBAC	Fri, Oct 31, 2008	20.46	21.03	19.18	20.99
2360	NASDAQ	SBAC	Thu, Oct 30, 2008	19.76	20.47	18.70	20.47
2359	NASDAQ	SBAC	Wed, Oct 29, 2008	17.19	19.50	16.76	19.35
2358	NASDAQ	SBAC	Tue, Oct 28, 2008	16.00	17.34	15.49	17.27
2357	NASDAQ	SBAC	Mon, Oct 27, 2008	15.56	16.53	15.21	15.69
2356	NASDAQ	SBAC	Fri, Oct 24, 2008	15.98	16.60	14.67	15.75
2355	NASDAQ	SBAC	Thu, Oct 23, 2008	18.38	18.45	16.22	17.05
2354	NASDAQ	SBAC	Wed, Oct 22, 2008	18.27	18.75	17.56	18.12
2353	NASDAQ	SBAC	Tue, Oct 21, 2008	18.47	19.30	18.08	18.25
2352	NASDAQ	SBAC	Mon, Oct 20, 2008	18.46	18.86	18.02	18.86
2351	NASDAQ	SBAC	Fri, Oct 17, 2008	15.76	18.50	15.68	18.16
2350	NASDAQ	SBAC	Thu, Oct 16, 2008	16.14	16.66	15.42	16.62
2349	NASDAQ	SBAC	Wed, Oct 15, 2008	17.65	17.86	15.79	15.80
2348	NASDAQ	SBAC	Tue, Oct 14, 2008	18.63	19.57	18.02	18.24
2347	NASDAQ	SBAC	Mon, Oct 13, 2008	15.18	18.46	15.15	18.10
2346	NASDAQ	SBAC	Fri, Oct 10, 2008	13.13	14.75	11.28	14.41
2345	NASDAQ	SBAC	Thu, Oct 9, 2008	16.25	16.52	13.16	13.34
2344	NASDAQ	SBAC	Wed, Oct 8, 2008	16.18	16.43	14.54	16.09
2343	NASDAQ	SBAC	Tue, Oct 7, 2008	18.54	19.22	16.48	16.48
2342	NASDAQ	SBAC	Mon, Oct 6, 2008	19.87	19.87	17.37	18.22
2341	NASDAQ	SBAC	Fri, Oct 3, 2008	21.19	23.18	20.45	20.47
2340	NASDAQ	SBAC	Thu, Oct 2, 2008	25.00	25.00	20.92	21.27
2339	NASDAQ	SBAC	Wed, Oct 1, 2008	25.45	25.68	24.26	24.91
2338	NASDAQ	SBAC	Tue, Sep 30, 2008	23.84	26.09	23.53	25.87
2337	NASDAQ	SBAC	Mon, Sep 29, 2008	27.08	27.12	23.10	23.80
2336	NASDAQ	SBAC	Fri, Sep 26, 2008	26.17	27.66	26.00	27.66
2335	NASDAQ	SBAC	Thu, Sep 25, 2008	27.01	27.29	26.17	26.80
2334	NASDAQ	SBAC	Wed, Sep 24, 2008	27.70	27.96	26.38	26.80
2333	NASDAQ	SBAC	Tue, Sep 23, 2008	28.65	28.65	27.13	27.70
2332	NASDAQ	SBAC	Mon, Sep 22, 2008	30.07	30.40	28.42	28.79
2331	NASDAQ	SBAC	Fri, Sep 19, 2008	29.01	31.48	29.01	30.43
2330	NASDAQ	SBAC	Thu, Sep 18, 2008	26.82	29.51	25.78	27.56
2329	NASDAQ	SBAC	Wed, Sep 17, 2008	28.63	28.68	26.79	26.88
2328	NASDAQ	SBAC	Tue, Sep 16, 2008	29.57	29.59	27.94	28.75
2327	NASDAQ	SBAC	Mon, Sep 15, 2008	30.33	31.10	29.38	29.62
2326	NASDAQ	SBAC	Fri, Sep 12, 2008	31.05	31.64	30.82	31.09
2325	NASDAQ	SBAC	Thu, Sep 11, 2008	31.71	32.04	31.01	31.41
2324	NASDAQ	SBAC	Wed, Sep 10, 2008	31.56	32.76	31.39	32.35
2323	NASDAQ	SBAC	Tue, Sep 9, 2008	32.53	32.97	30.87	31.23
2322	NASDAQ	SBAC	Mon, Sep 8, 2008	32.67	32.99	31.80	32.29
2321	NASDAQ	SBAC	Fri, Sep 5, 2008	32.06	32.79	31.76	32.14
2320	NASDAQ	SBAC	Thu, Sep 4, 2008	33.79	33.92	32.73	32.97
2319	NASDAQ	SBAC	Wed, Sep 3, 2008	34.76	35.02	33.72	34.00
2318	NASDAQ	SBAC	Tue, Sep 2, 2008	35.16	35.49	34.43	34.90
2317	NASDAQ	SBAC	Fri, Aug 29, 2008	35.22	35.25	34.82	34.93
2316	NASDAQ	SBAC	Thu, Aug 28, 2008	34.34	35.53	33.78	35.14
2315	NASDAQ	SBAC	Wed, Aug 27, 2008	33.73	34.23	33.73	33.96
2314	NASDAQ	SBAC	Tue, Aug 26, 2008	33.79	34.65	33.53	34.16
2313	NASDAQ	SBAC	Mon, Aug 25, 2008	34.65	34.65	33.58	33.90
2312	NASDAQ	SBAC	Fri, Aug 22, 2008	34.49	34.84	34.22	34.68
2311	NASDAQ	SBAC	Thu, Aug 21, 2008	33.20	34.55	33.19	34.21
2310	NASDAQ	SBAC	Wed, Aug 20, 2008	33.50	33.94	33.22	33.44
2309	NASDAQ	SBAC	Tue, Aug 19, 2008	34.13	34.51	33.24	33.39
2308	NASDAQ	SBAC	Mon, Aug 18, 2008	35.46	35.50	34.04	34.42
2307	NASDAQ	SBAC	Fri, Aug 15, 2008	34.98	35.52	34.96	35.15
2306	NASDAQ	SBAC	Thu, Aug 14, 2008	34.26	35.01	34.10	34.78
2305	NASDAQ	SBAC	Wed, Aug 13, 2008	34.94	34.96	34.20	34.54
2304	NASDAQ	SBAC	Tue, Aug 12, 2008	35.16	35.49	34.75	34.92
2303	NASDAQ	SBAC	Mon, Aug 11, 2008	35.27	35.69	35.16	35.44
2302	NASDAQ	SBAC	Fri, Aug 8, 2008	34.71	35.49	34.25	34.99
2301	NASDAQ	SBAC	Thu, Aug 7, 2008	35.17	35.33	34.31	34.66
2300	NASDAQ	SBAC	Wed, Aug 6, 2008	34.50	35.33	34.34	35.27
2299	NASDAQ	SBAC	Tue, Aug 5, 2008	34.72	35.50	34.36	35.10
2298	NASDAQ	SBAC	Mon, Aug 4, 2008	36.42	36.75	34.41	34.88
2297	NASDAQ	SBAC	Fri, Aug 1, 2008	38.24	38.24	37.35	37.68
2296	NASDAQ	SBAC	Thu, Jul 31, 2008	37.44	38.50	37.44	37.89
2295	NASDAQ	SBAC	Wed, Jul 30, 2008	37.05	38.21	36.90	37.75
2294	NASDAQ	SBAC	Tue, Jul 29, 2008	36.02	37.30	35.96	37.13
2293	NASDAQ	SBAC	Mon, Jul 28, 2008	36.80	37.30	35.95	36.23
2292	NASDAQ	SBAC	Fri, Jul 25, 2008	35.50	37.03	35.44	36.89
2291	NASDAQ	SBAC	Thu, Jul 24, 2008	36.20	36.48	35.06	35.13
2290	NASDAQ	SBAC	Wed, Jul 23, 2008	36.25	37.38	36.10	36.28
2289	NASDAQ	SBAC	Tue, Jul 22, 2008	34.78	36.11	34.53	36.02
2288	NASDAQ	SBAC	Mon, Jul 21, 2008	34.83	35.65	34.40	35.08
2287	NASDAQ	SBAC	Fri, Jul 18, 2008	34.28	35.21	34.10	34.92
2286	NASDAQ	SBAC	Thu, Jul 17, 2008	35.19	35.42	33.87	34.29
2285	NASDAQ	SBAC	Wed, Jul 16, 2008	34.67	35.12	34.10	34.94
2284	NASDAQ	SBAC	Tue, Jul 15, 2008	34.38	35.30	33.44	34.80
2283	NASDAQ	SBAC	Mon, Jul 14, 2008	34.72	35.18	33.82	34.35
2282	NASDAQ	SBAC	Fri, Jul 11, 2008	34.00	34.71	33.50	34.33
2281	NASDAQ	SBAC	Thu, Jul 10, 2008	34.78	34.78	34.00	34.37
2280	NASDAQ	SBAC	Wed, Jul 9, 2008	34.84	36.00	34.39	34.51
2279	NASDAQ	SBAC	Tue, Jul 8, 2008	33.52	35.28	33.45	34.95
2278	NASDAQ	SBAC	Mon, Jul 7, 2008	33.24	34.52	33.06	33.76
2277	NASDAQ	SBAC	Thu, Jul 3, 2008	34.54	34.58	33.07	33.97
2276	NASDAQ	SBAC	Wed, Jul 2, 2008	34.04	34.37	32.54	32.87
2275	NASDAQ	SBAC	Tue, Jul 1, 2008	35.80	35.95	33.70	33.87
2274	NASDAQ	SBAC	Mon, Jun 30, 2008	34.91	36.11	34.88	36.01
2273	NASDAQ	SBAC	Fri, Jun 27, 2008	34.82	35.39	34.52	35.11
2272	NASDAQ	SBAC	Thu, Jun 26, 2008	35.56	36.07	34.82	34.98
2271	NASDAQ	SBAC	Wed, Jun 25, 2008	36.14	36.49	35.67	35.93
2270	NASDAQ	SBAC	Tue, Jun 24, 2008	35.70	36.09	35.01	35.21
2269	NASDAQ	SBAC	Mon, Jun 23, 2008	36.56	37.00	35.72	35.97
2268	NASDAQ	SBAC	Fri, Jun 20, 2008	37.39	37.56	36.49	36.74
2267	NASDAQ	SBAC	Thu, Jun 19, 2008	37.00	37.76	36.73	37.57
2266	NASDAQ	SBAC	Wed, Jun 18, 2008	37.70	37.93	36.69	37.02
2265	NASDAQ	SBAC	Tue, Jun 17, 2008	36.91	38.04	36.91	37.84
2264	NASDAQ	SBAC	Mon, Jun 16, 2008	35.80	37.33	35.69	37.02
2263	NASDAQ	SBAC	Fri, Jun 13, 2008	35.40	36.07	35.14	35.84
2262	NASDAQ	SBAC	Thu, Jun 12, 2008	34.96	36.10	34.96	35.31
2261	NASDAQ	SBAC	Wed, Jun 11, 2008	35.78	35.94	34.85	34.95
2260	NASDAQ	SBAC	Tue, Jun 10, 2008	34.59	36.11	34.11	35.86
2259	NASDAQ	SBAC	Mon, Jun 9, 2008	34.55	35.26	33.92	34.68
2258	NASDAQ	SBAC	Fri, Jun 6, 2008	35.77	35.79	34.16	34.29
2257	NASDAQ	SBAC	Thu, Jun 5, 2008	36.26	36.40	35.41	35.95
2256	NASDAQ	SBAC	Wed, Jun 4, 2008	35.80	37.03	35.05	36.70
2255	NASDAQ	SBAC	Tue, Jun 3, 2008	37.43	37.75	36.82	37.54
2254	NASDAQ	SBAC	Mon, Jun 2, 2008	37.25	37.50	36.71	37.39
2253	NASDAQ	SBAC	Fri, May 30, 2008	37.07	37.43	36.96	37.22
2252	NASDAQ	SBAC	Thu, May 29, 2008	36.51	37.16	36.39	37.04
2251	NASDAQ	SBAC	Wed, May 28, 2008	36.39	36.71	36.02	36.52
2250	NASDAQ	SBAC	Tue, May 27, 2008	35.58	36.58	35.58	36.07
2249	NASDAQ	SBAC	Fri, May 23, 2008	35.68	35.92	35.43	35.64
2248	NASDAQ	SBAC	Thu, May 22, 2008	35.85	35.91	35.22	35.76
2247	NASDAQ	SBAC	Wed, May 21, 2008	36.28	36.30	35.56	35.82
2246	NASDAQ	SBAC	Tue, May 20, 2008	36.50	36.57	35.74	36.09
2245	NASDAQ	SBAC	Mon, May 19, 2008	35.84	36.97	35.72	36.57
2244	NASDAQ	SBAC	Fri, May 16, 2008	35.33	35.83	35.01	35.77
2243	NASDAQ	SBAC	Thu, May 15, 2008	35.12	35.32	34.70	35.24
2242	NASDAQ	SBAC	Wed, May 14, 2008	35.05	35.65	34.92	35.06
2241	NASDAQ	SBAC	Tue, May 13, 2008	34.51	35.08	34.27	35.00
2240	NASDAQ	SBAC	Mon, May 12, 2008	32.68	34.80	32.61	34.55
2239	NASDAQ	SBAC	Fri, May 9, 2008	33.98	34.55	33.86	33.97
2238	NASDAQ	SBAC	Thu, May 8, 2008	34.59	34.59	33.89	34.24
2237	NASDAQ	SBAC	Wed, May 7, 2008	34.79	36.10	34.28	34.40
2236	NASDAQ	SBAC	Tue, May 6, 2008	33.29	34.63	33.03	34.49
2235	NASDAQ	SBAC	Mon, May 5, 2008	33.44	33.63	32.44	33.22
2234	NASDAQ	SBAC	Fri, May 2, 2008	33.89	34.37	32.90	33.43
2233	NASDAQ	SBAC	Thu, May 1, 2008	32.29	34.07	32.08	33.51
2232	NASDAQ	SBAC	Wed, Apr 30, 2008	32.84	33.26	32.19	32.34
2231	NASDAQ	SBAC	Tue, Apr 29, 2008	32.96	33.13	32.36	32.93
2230	NASDAQ	SBAC	Mon, Apr 28, 2008	33.25	33.32	32.88	33.13
2229	NASDAQ	SBAC	Fri, Apr 25, 2008	32.75	33.32	32.26	33.15
2228	NASDAQ	SBAC	Thu, Apr 24, 2008	31.82	32.92	31.60	32.74
2227	NASDAQ	SBAC	Wed, Apr 23, 2008	31.51	32.07	31.34	31.73
2226	NASDAQ	SBAC	Tue, Apr 22, 2008	31.72	31.89	31.03	31.41
2225	NASDAQ	SBAC	Mon, Apr 21, 2008	31.39	32.16	31.39	31.83
2224	NASDAQ	SBAC	Fri, Apr 18, 2008	31.00	31.98	30.86	31.55
2223	NASDAQ	SBAC	Thu, Apr 17, 2008	30.76	30.88	30.03	30.41
2222	NASDAQ	SBAC	Wed, Apr 16, 2008	30.40	30.98	30.40	30.80
2221	NASDAQ	SBAC	Tue, Apr 15, 2008	29.57	30.34	29.02	30.25
2220	NASDAQ	SBAC	Mon, Apr 14, 2008	29.37	29.98	29.14	29.37
2219	NASDAQ	SBAC	Fri, Apr 11, 2008	30.80	30.90	29.38	29.57
2218	NASDAQ	SBAC	Thu, Apr 10, 2008	29.91	30.09	29.37	30.04
2217	NASDAQ	SBAC	Wed, Apr 9, 2008	31.20	31.22	29.50	29.90
2216	NASDAQ	SBAC	Tue, Apr 8, 2008	30.42	31.50	30.42	31.09
2215	NASDAQ	SBAC	Mon, Apr 7, 2008	31.36	31.45	30.50	30.66
2214	NASDAQ	SBAC	Fri, Apr 4, 2008	31.49	31.92	30.86	31.02
2213	NASDAQ	SBAC	Thu, Apr 3, 2008	31.28	32.13	30.89	31.54
2212	NASDAQ	SBAC	Wed, Apr 2, 2008	29.77	31.33	29.77	31.21
2211	NASDAQ	SBAC	Tue, Apr 1, 2008	30.00	30.30	29.37	30.05
2210	NASDAQ	SBAC	Mon, Mar 31, 2008	30.01	30.27	29.56	29.83
2209	NASDAQ	SBAC	Fri, Mar 28, 2008	31.04	31.27	29.88	30.10
2208	NASDAQ	SBAC	Thu, Mar 27, 2008	30.96	31.59	30.70	31.27
2207	NASDAQ	SBAC	Wed, Mar 26, 2008	30.51	31.71	30.36	31.21
2206	NASDAQ	SBAC	Tue, Mar 25, 2008	29.83	31.13	28.94	30.36
2205	NASDAQ	SBAC	Mon, Mar 24, 2008	28.52	30.35	28.29	29.77
2204	NASDAQ	SBAC	Thu, Mar 20, 2008	28.29	28.47	27.42	28.40
2203	NASDAQ	SBAC	Wed, Mar 19, 2008	29.25	29.49	27.98	28.02
2202	NASDAQ	SBAC	Tue, Mar 18, 2008	27.92	28.85	27.75	28.71
2201	NASDAQ	SBAC	Mon, Mar 17, 2008	27.46	27.92	26.57	27.22
2200	NASDAQ	SBAC	Fri, Mar 14, 2008	29.29	29.47	27.68	28.10
2199	NASDAQ	SBAC	Thu, Mar 13, 2008	28.00	29.45	27.42	29.15
2198	NASDAQ	SBAC	Wed, Mar 12, 2008	28.86	28.91	28.23	28.35
2197	NASDAQ	SBAC	Tue, Mar 11, 2008	28.01	28.61	27.31	28.57
2196	NASDAQ	SBAC	Mon, Mar 10, 2008	28.52	28.52	27.05	27.15
2195	NASDAQ	SBAC	Fri, Mar 7, 2008	28.58	29.04	27.77	28.35
2194	NASDAQ	SBAC	Thu, Mar 6, 2008	29.49	29.90	28.64	28.72
2193	NASDAQ	SBAC	Wed, Mar 5, 2008	29.30	30.27	29.26	29.60
2192	NASDAQ	SBAC	Tue, Mar 4, 2008	29.86	30.06	28.57	29.24
2191	NASDAQ	SBAC	Mon, Mar 3, 2008	30.87	31.12	29.84	30.22
2190	NASDAQ	SBAC	Fri, Feb 29, 2008	32.50	32.50	30.51	31.05
2189	NASDAQ	SBAC	Thu, Feb 28, 2008	32.36	33.42	32.02	32.39
2188	NASDAQ	SBAC	Wed, Feb 27, 2008	33.34	33.72	32.22	32.47
2187	NASDAQ	SBAC	Tue, Feb 26, 2008	32.94	33.71	32.53	33.22
2186	NASDAQ	SBAC	Mon, Feb 25, 2008	31.97	33.03	31.48	32.82
2185	NASDAQ	SBAC	Fri, Feb 22, 2008	30.33	32.43	30.27	32.20
2184	NASDAQ	SBAC	Thu, Feb 21, 2008	30.88	30.96	29.21	29.57
2183	NASDAQ	SBAC	Wed, Feb 20, 2008	30.93	31.14	30.01	30.74
2182	NASDAQ	SBAC	Tue, Feb 19, 2008	30.88	31.13	30.62	31.04
2181	NASDAQ	SBAC	Fri, Feb 15, 2008	30.49	30.65	30.05	30.35
2180	NASDAQ	SBAC	Thu, Feb 14, 2008	31.11	31.55	30.42	30.72
2179	NASDAQ	SBAC	Wed, Feb 13, 2008	30.95	31.12	30.49	30.84
2178	NASDAQ	SBAC	Tue, Feb 12, 2008	31.00	31.88	30.81	31.00
2177	NASDAQ	SBAC	Mon, Feb 11, 2008	30.90	31.06	29.86	30.84
2176	NASDAQ	SBAC	Fri, Feb 8, 2008	28.98	31.18	28.52	30.84
2175	NASDAQ	SBAC	Thu, Feb 7, 2008	28.69	29.30	28.00	29.10
2174	NASDAQ	SBAC	Wed, Feb 6, 2008	28.90	29.97	28.90	28.93
2173	NASDAQ	SBAC	Tue, Feb 5, 2008	30.16	30.35	28.56	28.76
2172	NASDAQ	SBAC	Mon, Feb 4, 2008	30.87	31.25	30.33	30.45
2171	NASDAQ	SBAC	Fri, Feb 1, 2008	29.78	31.20	29.41	31.00
2170	NASDAQ	SBAC	Thu, Jan 31, 2008	28.06	29.80	27.76	29.61
2169	NASDAQ	SBAC	Wed, Jan 30, 2008	29.42	29.89	28.42	28.48
2168	NASDAQ	SBAC	Tue, Jan 29, 2008	26.97	29.79	26.79	29.22
2167	NASDAQ	SBAC	Mon, Jan 28, 2008	26.34	27.02	26.03	26.77
2166	NASDAQ	SBAC	Fri, Jan 25, 2008	27.56	27.74	26.19	26.37
2165	NASDAQ	SBAC	Thu, Jan 24, 2008	25.56	27.52	25.55	27.50
2164	NASDAQ	SBAC	Wed, Jan 23, 2008	25.05	25.78	23.93	25.50
2163	NASDAQ	SBAC	Tue, Jan 22, 2008	25.42	26.11	24.56	25.73
2162	NASDAQ	SBAC	Fri, Jan 18, 2008	26.83	27.15	24.88	26.17
2161	NASDAQ	SBAC	Thu, Jan 17, 2008	27.98	28.20	26.40	26.65
2160	NASDAQ	SBAC	Wed, Jan 16, 2008	28.83	29.14	27.51	27.77
2159	NASDAQ	SBAC	Tue, Jan 15, 2008	29.01	29.34	28.74	28.98
2158	NASDAQ	SBAC	Mon, Jan 14, 2008	28.70	29.86	28.65	29.49
2157	NASDAQ	SBAC	Fri, Jan 11, 2008	28.46	28.66	27.50	28.27
2156	NASDAQ	SBAC	Thu, Jan 10, 2008	28.28	29.11	28.02	28.59
2155	NASDAQ	SBAC	Wed, Jan 9, 2008	29.33	29.44	27.86	28.50
2154	NASDAQ	SBAC	Tue, Jan 8, 2008	30.50	31.43	29.45	29.56
2153	NASDAQ	SBAC	Mon, Jan 7, 2008	31.37	31.60	30.05	30.33
2152	NASDAQ	SBAC	Fri, Jan 4, 2008	31.95	32.00	30.80	31.17
2151	NASDAQ	SBAC	Thu, Jan 3, 2008	33.01	33.14	32.00	32.29
2150	NASDAQ	SBAC	Wed, Jan 2, 2008	33.77	34.05	32.57	33.14
2149	NASDAQ	SBAC	Mon, Dec 31, 2007	33.45	34.17	33.41	33.84
2148	NASDAQ	SBAC	Fri, Dec 28, 2007	33.99	34.23	33.27	33.58
2147	NASDAQ	SBAC	Thu, Dec 27, 2007	34.39	34.76	33.67	33.75
2146	NASDAQ	SBAC	Wed, Dec 26, 2007	33.85	34.50	33.85	34.42
2145	NASDAQ	SBAC	Mon, Dec 24, 2007	34.40	34.40	33.46	33.89
2144	NASDAQ	SBAC	Fri, Dec 21, 2007	33.40	34.48	33.29	34.39
2143	NASDAQ	SBAC	Thu, Dec 20, 2007	33.10	33.37	32.57	32.94
2142	NASDAQ	SBAC	Wed, Dec 19, 2007	32.60	33.29	32.23	32.82
2141	NASDAQ	SBAC	Tue, Dec 18, 2007	32.14	32.96	31.73	32.76
2140	NASDAQ	SBAC	Mon, Dec 17, 2007	33.47	33.69	31.27	31.65
2139	NASDAQ	SBAC	Fri, Dec 14, 2007	33.50	34.38	33.48	33.62
2138	NASDAQ	SBAC	Thu, Dec 13, 2007	33.94	34.28	33.24	33.71
2137	NASDAQ	SBAC	Wed, Dec 12, 2007	35.50	35.82	33.51	34.18
2136	NASDAQ	SBAC	Tue, Dec 11, 2007	36.30	36.74	34.92	35.18
2135	NASDAQ	SBAC	Mon, Dec 10, 2007	36.79	37.13	36.20	36.38
2134	NASDAQ	SBAC	Fri, Dec 7, 2007	35.90	36.79	35.66	36.58
2133	NASDAQ	SBAC	Thu, Dec 6, 2007	35.31	35.74	34.69	35.65
2132	NASDAQ	SBAC	Wed, Dec 5, 2007	35.10	35.73	34.89	35.31
2131	NASDAQ	SBAC	Tue, Dec 4, 2007	36.16	36.22	34.67	34.75
2130	NASDAQ	SBAC	Mon, Dec 3, 2007	37.29	37.50	36.50	36.66
2129	NASDAQ	SBAC	Fri, Nov 30, 2007	37.50	38.23	36.51	37.44
2128	NASDAQ	SBAC	Thu, Nov 29, 2007	35.55	36.97	35.55	36.93
2127	NASDAQ	SBAC	Wed, Nov 28, 2007	35.10	36.02	35.10	35.75
2126	NASDAQ	SBAC	Tue, Nov 27, 2007	34.90	35.24	34.55	34.73
2125	NASDAQ	SBAC	Mon, Nov 26, 2007	34.33	35.41	34.25	34.69
2124	NASDAQ	SBAC	Fri, Nov 23, 2007	33.94	34.49	33.61	34.40
2123	NASDAQ	SBAC	Wed, Nov 21, 2007	33.84	34.07	33.36	33.66
2122	NASDAQ	SBAC	Tue, Nov 20, 2007	33.90	34.88	33.39	34.07
2121	NASDAQ	SBAC	Mon, Nov 19, 2007	34.08	34.31	33.24	33.80
2120	NASDAQ	SBAC	Fri, Nov 16, 2007	33.60	34.48	33.42	34.35
2119	NASDAQ	SBAC	Thu, Nov 15, 2007	32.85	33.70	32.65	33.37
2118	NASDAQ	SBAC	Wed, Nov 14, 2007	33.70	33.84	32.99	33.02
2117	NASDAQ	SBAC	Tue, Nov 13, 2007	31.53	33.99	31.50	33.67
2116	NASDAQ	SBAC	Mon, Nov 12, 2007	32.14	32.67	30.81	31.01
2115	NASDAQ	SBAC	Fri, Nov 9, 2007	36.15	36.15	32.47	32.65
2114	NASDAQ	SBAC	Thu, Nov 8, 2007	37.17	37.47	35.99	36.77
2113	NASDAQ	SBAC	Wed, Nov 7, 2007	38.03	38.03	36.88	36.99
2112	NASDAQ	SBAC	Tue, Nov 6, 2007	38.45	38.45	37.25	38.03
2111	NASDAQ	SBAC	Mon, Nov 5, 2007	37.15	38.50	37.05	38.30
2110	NASDAQ	SBAC	Fri, Nov 2, 2007	35.10	37.50	34.91	37.22
2109	NASDAQ	SBAC	Thu, Nov 1, 2007	35.34	36.13	34.40	34.69
2108	NASDAQ	SBAC	Wed, Oct 31, 2007	35.95	36.04	34.50	35.60
2107	NASDAQ	SBAC	Tue, Oct 30, 2007	36.19	36.65	35.95	36.23
2106	NASDAQ	SBAC	Mon, Oct 29, 2007	36.49	36.77	36.33	36.43
2105	NASDAQ	SBAC	Fri, Oct 26, 2007	36.04	36.75	35.93	36.38
2104	NASDAQ	SBAC	Thu, Oct 25, 2007	35.60	36.02	35.40	35.80
2103	NASDAQ	SBAC	Wed, Oct 24, 2007	35.22	35.65	34.68	35.57
2102	NASDAQ	SBAC	Tue, Oct 23, 2007	35.12	35.75	35.07	35.40
2101	NASDAQ	SBAC	Mon, Oct 22, 2007	34.14	35.20	33.71	35.01
2100	NASDAQ	SBAC	Fri, Oct 19, 2007	34.68	34.72	33.99	34.01
2099	NASDAQ	SBAC	Thu, Oct 18, 2007	34.85	35.09	34.49	34.73
2098	NASDAQ	SBAC	Wed, Oct 17, 2007	34.68	35.25	34.50	34.90
2097	NASDAQ	SBAC	Tue, Oct 16, 2007	34.45	34.45	33.85	34.08
2096	NASDAQ	SBAC	Mon, Oct 15, 2007	34.45	34.71	33.95	34.50
2095	NASDAQ	SBAC	Fri, Oct 12, 2007	34.65	34.90	34.30	34.57
2094	NASDAQ	SBAC	Thu, Oct 11, 2007	35.25	35.45	34.45	34.65
2093	NASDAQ	SBAC	Wed, Oct 10, 2007	35.66	35.82	34.87	35.00
2092	NASDAQ	SBAC	Tue, Oct 9, 2007	35.36	35.83	34.94	35.66
2091	NASDAQ	SBAC	Mon, Oct 8, 2007	35.56	35.73	34.74	35.17
2090	NASDAQ	SBAC	Fri, Oct 5, 2007	35.70	35.97	35.54	35.75
2089	NASDAQ	SBAC	Thu, Oct 4, 2007	35.39	35.90	35.12	35.55
2088	NASDAQ	SBAC	Wed, Oct 3, 2007	35.08	35.90	34.95	35.27
2087	NASDAQ	SBAC	Tue, Oct 2, 2007	35.69	35.92	34.98	35.28
2086	NASDAQ	SBAC	Mon, Oct 1, 2007	35.35	36.24	35.35	35.86
2085	NASDAQ	SBAC	Fri, Sep 28, 2007	35.73	35.91	35.18	35.28
2084	NASDAQ	SBAC	Thu, Sep 27, 2007	35.26	35.64	34.82	35.60
2083	NASDAQ	SBAC	Wed, Sep 26, 2007	35.88	35.88	34.98	35.27
2082	NASDAQ	SBAC	Tue, Sep 25, 2007	35.41	35.95	34.79	35.86
2081	NASDAQ	SBAC	Mon, Sep 24, 2007	34.94	35.75	34.91	35.42
2080	NASDAQ	SBAC	Fri, Sep 21, 2007	34.56	35.13	34.49	35.03
2079	NASDAQ	SBAC	Thu, Sep 20, 2007	34.05	34.45	33.76	34.39
2078	NASDAQ	SBAC	Wed, Sep 19, 2007	33.20	34.35	33.17	34.04
2077	NASDAQ	SBAC	Tue, Sep 18, 2007	32.84	33.50	32.78	33.09
2076	NASDAQ	SBAC	Mon, Sep 17, 2007	33.07	33.53	32.77	32.77
2075	NASDAQ	SBAC	Fri, Sep 14, 2007	33.26	33.65	32.50	33.17
2074	NASDAQ	SBAC	Thu, Sep 13, 2007	33.13	33.63	32.75	33.61
2073	NASDAQ	SBAC	Wed, Sep 12, 2007	33.10	33.39	32.71	32.86
2072	NASDAQ	SBAC	Tue, Sep 11, 2007	32.53	33.28	32.44	33.16
2071	NASDAQ	SBAC	Mon, Sep 10, 2007	32.65	32.95	31.55	32.33
2070	NASDAQ	SBAC	Fri, Sep 7, 2007	32.70	33.07	31.89	32.43
2069	NASDAQ	SBAC	Thu, Sep 6, 2007	33.16	33.77	32.81	33.01
2068	NASDAQ	SBAC	Wed, Sep 5, 2007	33.50	33.88	32.83	33.11
2067	NASDAQ	SBAC	Tue, Sep 4, 2007	32.46	33.87	32.41	33.82
2066	NASDAQ	SBAC	Fri, Aug 31, 2007	32.29	32.94	32.16	32.57
2065	NASDAQ	SBAC	Thu, Aug 30, 2007	31.60	32.10	31.47	31.86
2064	NASDAQ	SBAC	Wed, Aug 29, 2007	31.84	31.96	31.36	31.69
2063	NASDAQ	SBAC	Tue, Aug 28, 2007	32.49	32.77	31.59	31.67
2062	NASDAQ	SBAC	Mon, Aug 27, 2007	32.42	32.83	32.07	32.74
2061	NASDAQ	SBAC	Fri, Aug 24, 2007	31.71	32.61	31.30	32.59
2060	NASDAQ	SBAC	Thu, Aug 23, 2007	31.60	32.05	31.02	31.68
2059	NASDAQ	SBAC	Wed, Aug 22, 2007	31.27	31.67	30.92	31.28
2058	NASDAQ	SBAC	Tue, Aug 21, 2007	30.56	31.21	30.45	30.90
2057	NASDAQ	SBAC	Mon, Aug 20, 2007	31.10	31.26	30.51	30.70
2056	NASDAQ	SBAC	Fri, Aug 17, 2007	30.28	31.05	29.59	30.97
2055	NASDAQ	SBAC	Thu, Aug 16, 2007	30.06	30.52	28.14	29.56
2054	NASDAQ	SBAC	Wed, Aug 15, 2007	31.25	31.36	30.22	30.44
2053	NASDAQ	SBAC	Tue, Aug 14, 2007	33.56	33.56	30.89	31.14
2052	NASDAQ	SBAC	Mon, Aug 13, 2007	33.29	34.32	32.91	33.39
2051	NASDAQ	SBAC	Fri, Aug 10, 2007	32.34	33.75	32.22	33.25
2050	NASDAQ	SBAC	Thu, Aug 9, 2007	32.80	36.45	32.30	32.94
2049	NASDAQ	SBAC	Wed, Aug 8, 2007	32.96	35.01	32.96	34.05
2048	NASDAQ	SBAC	Tue, Aug 7, 2007	32.00	32.83	31.46	32.65
2047	NASDAQ	SBAC	Mon, Aug 6, 2007	32.29	32.70	30.70	32.05
2046	NASDAQ	SBAC	Fri, Aug 3, 2007	33.43	34.05	31.73	32.00
2045	NASDAQ	SBAC	Thu, Aug 2, 2007	32.75	34.06	32.54	33.98
2044	NASDAQ	SBAC	Wed, Aug 1, 2007	33.15	33.65	31.72	32.38
2043	NASDAQ	SBAC	Tue, Jul 31, 2007	33.60	34.44	33.13	33.32
2042	NASDAQ	SBAC	Mon, Jul 30, 2007	33.48	33.89	33.27	33.44
2041	NASDAQ	SBAC	Fri, Jul 27, 2007	34.35	34.46	33.21	33.42
2040	NASDAQ	SBAC	Thu, Jul 26, 2007	34.99	35.06	33.71	34.54
2039	NASDAQ	SBAC	Wed, Jul 25, 2007	35.59	35.99	34.70	35.16
2038	NASDAQ	SBAC	Tue, Jul 24, 2007	36.11	36.17	35.34	35.49
2037	NASDAQ	SBAC	Mon, Jul 23, 2007	36.17	36.50	35.92	36.27
2036	NASDAQ	SBAC	Fri, Jul 20, 2007	36.50	36.61	35.89	36.08
2035	NASDAQ	SBAC	Thu, Jul 19, 2007	35.29	36.68	35.25	36.47
2034	NASDAQ	SBAC	Wed, Jul 18, 2007	35.10	35.20	34.32	35.15
2033	NASDAQ	SBAC	Tue, Jul 17, 2007	35.77	35.80	35.01	35.36
2032	NASDAQ	SBAC	Mon, Jul 16, 2007	35.94	36.05	35.58	35.67
2031	NASDAQ	SBAC	Fri, Jul 13, 2007	35.97	36.20	35.42	36.00
2030	NASDAQ	SBAC	Thu, Jul 12, 2007	34.80	36.00	34.71	35.92
2029	NASDAQ	SBAC	Wed, Jul 11, 2007	34.34	34.69	34.13	34.59
2028	NASDAQ	SBAC	Tue, Jul 10, 2007	35.03	35.09	34.17	34.30
2027	NASDAQ	SBAC	Mon, Jul 9, 2007	34.95	35.13	34.74	34.96
2026	NASDAQ	SBAC	Fri, Jul 6, 2007	34.91	35.05	34.59	34.93
2025	NASDAQ	SBAC	Thu, Jul 5, 2007	34.84	35.05	34.58	34.97
2024	NASDAQ	SBAC	Tue, Jul 3, 2007	34.79	35.00	34.70	34.99
2023	NASDAQ	SBAC	Mon, Jul 2, 2007	33.70	34.76	33.68	34.68
2022	NASDAQ	SBAC	Fri, Jun 29, 2007	33.35	33.72	33.25	33.59
2021	NASDAQ	SBAC	Thu, Jun 28, 2007	33.28	33.61	33.15	33.23
2020	NASDAQ	SBAC	Wed, Jun 27, 2007	32.37	33.27	32.10	33.20
2019	NASDAQ	SBAC	Tue, Jun 26, 2007	32.51	32.86	32.23	32.30
2018	NASDAQ	SBAC	Mon, Jun 25, 2007	32.83	33.11	32.49	32.55
2017	NASDAQ	SBAC	Fri, Jun 22, 2007	33.09	33.33	32.77	32.82
2016	NASDAQ	SBAC	Thu, Jun 21, 2007	33.60	33.65	32.71	33.04
2015	NASDAQ	SBAC	Wed, Jun 20, 2007	33.75	33.88	33.46	33.65
2014	NASDAQ	SBAC	Tue, Jun 19, 2007	33.21	34.21	33.21	33.71
2013	NASDAQ	SBAC	Mon, Jun 18, 2007	33.38	33.66	33.17	33.32
2012	NASDAQ	SBAC	Fri, Jun 15, 2007	32.60	33.30	32.59	33.20
2011	NASDAQ	SBAC	Thu, Jun 14, 2007	32.39	32.97	32.25	32.38
2010	NASDAQ	SBAC	Wed, Jun 13, 2007	32.09	32.38	32.02	32.32
2009	NASDAQ	SBAC	Tue, Jun 12, 2007	31.69	32.41	31.49	31.92
2008	NASDAQ	SBAC	Mon, Jun 11, 2007	31.93	32.13	31.63	31.65
2007	NASDAQ	SBAC	Fri, Jun 8, 2007	31.35	31.81	31.26	31.76
2006	NASDAQ	SBAC	Thu, Jun 7, 2007	31.93	32.01	31.28	31.45
2005	NASDAQ	SBAC	Wed, Jun 6, 2007	32.57	32.71	31.91	32.14
2004	NASDAQ	SBAC	Tue, Jun 5, 2007	32.56	32.85	32.45	32.63
2003	NASDAQ	SBAC	Mon, Jun 4, 2007	32.36	32.63	32.26	32.60
2002	NASDAQ	SBAC	Fri, Jun 1, 2007	32.20	32.50	32.17	32.43
2001	NASDAQ	SBAC	Thu, May 31, 2007	32.00	32.71	31.85	32.13
2000	NASDAQ	SBAC	Wed, May 30, 2007	30.90	31.98	30.88	31.88
1999	NASDAQ	SBAC	Tue, May 29, 2007	30.91	31.41	30.87	31.00
1998	NASDAQ	SBAC	Fri, May 25, 2007	30.46	30.90	30.41	30.82
1997	NASDAQ	SBAC	Thu, May 24, 2007	31.24	31.64	30.23	30.42
1996	NASDAQ	SBAC	Wed, May 23, 2007	30.72	31.43	30.72	31.17
1995	NASDAQ	SBAC	Tue, May 22, 2007	30.92	30.96	30.65	30.70
1994	NASDAQ	SBAC	Mon, May 21, 2007	30.55	31.00	30.54	30.77
1993	NASDAQ	SBAC	Fri, May 18, 2007	30.10	30.95	30.04	30.60
1992	NASDAQ	SBAC	Thu, May 17, 2007	30.04	30.22	29.63	30.07
1991	NASDAQ	SBAC	Wed, May 16, 2007	30.05	30.18	29.77	30.16
1990	NASDAQ	SBAC	Tue, May 15, 2007	30.41	30.59	29.97	30.05
1989	NASDAQ	SBAC	Mon, May 14, 2007	30.92	31.00	30.44	30.52
1988	NASDAQ	SBAC	Fri, May 11, 2007	30.72	31.00	30.45	30.98
1987	NASDAQ	SBAC	Thu, May 10, 2007	31.20	31.24	30.50	30.60
1986	NASDAQ	SBAC	Wed, May 9, 2007	29.99	31.35	29.67	31.17
1985	NASDAQ	SBAC	Tue, May 8, 2007	30.40	30.45	29.40	30.12
1984	NASDAQ	SBAC	Mon, May 7, 2007	30.24	30.69	30.17	30.64
1983	NASDAQ	SBAC	Fri, May 4, 2007	30.03	30.21	29.88	30.15
1982	NASDAQ	SBAC	Thu, May 3, 2007	30.25	30.41	29.91	30.04
1981	NASDAQ	SBAC	Wed, May 2, 2007	29.54	30.42	29.51	30.38
1980	NASDAQ	SBAC	Tue, May 1, 2007	29.48	29.58	29.00	29.54
1979	NASDAQ	SBAC	Mon, Apr 30, 2007	30.05	30.20	29.36	29.42
1978	NASDAQ	SBAC	Fri, Apr 27, 2007	30.00	30.13	29.68	29.93
1977	NASDAQ	SBAC	Thu, Apr 26, 2007	30.54	30.54	29.99	29.99
1976	NASDAQ	SBAC	Wed, Apr 25, 2007	30.54	30.60	30.14	30.45
1975	NASDAQ	SBAC	Tue, Apr 24, 2007	30.43	30.58	30.20	30.53
1974	NASDAQ	SBAC	Mon, Apr 23, 2007	30.39	30.55	30.14	30.24
1973	NASDAQ	SBAC	Fri, Apr 20, 2007	30.30	30.52	30.20	30.36
1972	NASDAQ	SBAC	Thu, Apr 19, 2007	30.04	30.39	29.95	30.20
1971	NASDAQ	SBAC	Wed, Apr 18, 2007	30.47	30.65	30.08	30.10
1970	NASDAQ	SBAC	Tue, Apr 17, 2007	30.92	31.00	30.47	30.58
1969	NASDAQ	SBAC	Mon, Apr 16, 2007	30.37	30.80	30.16	30.76
1968	NASDAQ	SBAC	Fri, Apr 13, 2007	30.43	30.55	30.05	30.17
1967	NASDAQ	SBAC	Thu, Apr 12, 2007	29.69	30.54	29.69	30.51
1966	NASDAQ	SBAC	Wed, Apr 11, 2007	30.65	30.71	29.68	29.82
1965	NASDAQ	SBAC	Tue, Apr 10, 2007	30.02	30.73	30.02	30.65
1964	NASDAQ	SBAC	Mon, Apr 9, 2007	29.64	30.16	29.29	29.98
1963	NASDAQ	SBAC	Thu, Apr 5, 2007	29.82	29.94	29.48	29.50
1962	NASDAQ	SBAC	Wed, Apr 4, 2007	29.95	29.99	29.54	29.78
1961	NASDAQ	SBAC	Tue, Apr 3, 2007	29.60	30.12	29.54	29.87
1960	NASDAQ	SBAC	Mon, Apr 2, 2007	29.52	29.88	29.19	29.49
1959	NASDAQ	SBAC	Fri, Mar 30, 2007	29.60	29.73	29.14	29.55
1958	NASDAQ	SBAC	Thu, Mar 29, 2007	29.40	29.60	29.05	29.51
1957	NASDAQ	SBAC	Wed, Mar 28, 2007	29.33	29.40	29.01	29.34
1956	NASDAQ	SBAC	Tue, Mar 27, 2007	29.41	29.72	29.12	29.29
1955	NASDAQ	SBAC	Mon, Mar 26, 2007	29.89	29.89	29.09	29.62
1954	NASDAQ	SBAC	Fri, Mar 23, 2007	30.04	30.33	29.60	29.76
1953	NASDAQ	SBAC	Thu, Mar 22, 2007	29.06	29.96	29.02	29.83
1952	NASDAQ	SBAC	Wed, Mar 21, 2007	28.66	29.75	28.60	29.18
1951	NASDAQ	SBAC	Tue, Mar 20, 2007	27.40	28.43	27.40	28.20
1950	NASDAQ	SBAC	Mon, Mar 19, 2007	27.28	27.37	26.85	27.27
1949	NASDAQ	SBAC	Fri, Mar 16, 2007	27.12	27.28	26.93	27.27
1948	NASDAQ	SBAC	Thu, Mar 15, 2007	27.04	27.42	26.86	27.13
1947	NASDAQ	SBAC	Wed, Mar 14, 2007	27.10	27.23	26.55	27.13
1946	NASDAQ	SBAC	Tue, Mar 13, 2007	27.61	27.73	26.88	27.03
1945	NASDAQ	SBAC	Mon, Mar 12, 2007	27.24	27.77	27.03	27.61
1944	NASDAQ	SBAC	Fri, Mar 9, 2007	27.20	27.43	26.97	27.18
1943	NASDAQ	SBAC	Thu, Mar 8, 2007	27.50	27.60	26.81	27.10
1942	NASDAQ	SBAC	Wed, Mar 7, 2007	26.90	27.37	26.58	27.10
1941	NASDAQ	SBAC	Tue, Mar 6, 2007	26.30	27.18	26.15	27.01
1940	NASDAQ	SBAC	Mon, Mar 5, 2007	26.23	26.50	25.76	26.00
1939	NASDAQ	SBAC	Fri, Mar 2, 2007	26.55	27.02	26.19	26.23
1938	NASDAQ	SBAC	Thu, Mar 1, 2007	26.48	27.17	26.09	26.51
1937	NASDAQ	SBAC	Wed, Feb 28, 2007	27.62	27.80	26.60	26.97
1936	NASDAQ	SBAC	Tue, Feb 27, 2007	28.25	28.45	27.12	27.66
1935	NASDAQ	SBAC	Mon, Feb 26, 2007	29.03	29.10	28.04	28.54
1934	NASDAQ	SBAC	Fri, Feb 23, 2007	29.80	30.39	28.71	28.93
1933	NASDAQ	SBAC	Thu, Feb 22, 2007	29.69	30.04	29.63	29.95
1932	NASDAQ	SBAC	Wed, Feb 21, 2007	29.58	29.75	29.37	29.70
1931	NASDAQ	SBAC	Tue, Feb 20, 2007	28.70	29.79	28.70	29.70
1930	NASDAQ	SBAC	Fri, Feb 16, 2007	28.81	28.83	28.56	28.66
1929	NASDAQ	SBAC	Thu, Feb 15, 2007	28.71	28.97	28.71	28.79
1928	NASDAQ	SBAC	Wed, Feb 14, 2007	28.35	29.40	28.32	28.76
1927	NASDAQ	SBAC	Tue, Feb 13, 2007	28.67	28.69	28.15	28.33
1926	NASDAQ	SBAC	Mon, Feb 12, 2007	28.91	28.97	28.52	28.65
1925	NASDAQ	SBAC	Fri, Feb 9, 2007	29.68	29.78	28.85	29.05
1924	NASDAQ	SBAC	Thu, Feb 8, 2007	29.14	29.79	29.14	29.76
1923	NASDAQ	SBAC	Wed, Feb 7, 2007	29.01	29.47	29.00	29.25
1922	NASDAQ	SBAC	Tue, Feb 6, 2007	29.40	29.40	28.87	28.98
1921	NASDAQ	SBAC	Mon, Feb 5, 2007	29.26	29.64	29.13	29.44
1920	NASDAQ	SBAC	Fri, Feb 2, 2007	29.50	29.50	29.10	29.17
1919	NASDAQ	SBAC	Thu, Feb 1, 2007	29.90	29.94	29.12	29.32
1918	NASDAQ	SBAC	Wed, Jan 31, 2007	29.92	29.92	29.47	29.71
1917	NASDAQ	SBAC	Tue, Jan 30, 2007	30.13	30.19	29.78	30.00
1916	NASDAQ	SBAC	Mon, Jan 29, 2007	29.81	30.46	29.81	30.00
1915	NASDAQ	SBAC	Fri, Jan 26, 2007	29.39	29.95	29.19	29.80
1914	NASDAQ	SBAC	Thu, Jan 25, 2007	28.86	29.45	28.75	29.43
1913	NASDAQ	SBAC	Wed, Jan 24, 2007	28.90	29.16	28.65	28.88
1912	NASDAQ	SBAC	Tue, Jan 23, 2007	28.66	29.10	28.61	28.78
1911	NASDAQ	SBAC	Mon, Jan 22, 2007	29.20	29.20	28.44	28.68
1910	NASDAQ	SBAC	Fri, Jan 19, 2007	28.30	29.10	28.22	29.05
1909	NASDAQ	SBAC	Thu, Jan 18, 2007	28.21	28.66	28.13	28.41
1908	NASDAQ	SBAC	Wed, Jan 17, 2007	28.50	28.70	28.24	28.25
1907	NASDAQ	SBAC	Tue, Jan 16, 2007	29.16	29.26	28.38	28.61
1906	NASDAQ	SBAC	Fri, Jan 12, 2007	28.74	29.25	28.64	29.23
1905	NASDAQ	SBAC	Thu, Jan 11, 2007	28.50	29.00	28.48	28.70
1904	NASDAQ	SBAC	Wed, Jan 10, 2007	27.86	28.62	27.86	28.55
1903	NASDAQ	SBAC	Tue, Jan 9, 2007	27.40	28.33	27.40	28.05
1902	NASDAQ	SBAC	Mon, Jan 8, 2007	27.30	27.60	27.00	27.27
1901	NASDAQ	SBAC	Fri, Jan 5, 2007	27.87	27.91	27.00	27.33
1900	NASDAQ	SBAC	Thu, Jan 4, 2007	27.68	28.18	27.54	28.08
1899	NASDAQ	SBAC	Wed, Jan 3, 2007	27.59	28.11	27.12	27.55
1898	NASDAQ	SBAC	Fri, Dec 29, 2006	27.30	27.66	27.21	27.50
1897	NASDAQ	SBAC	Thu, Dec 28, 2006	26.91	27.50	26.80	27.33
1896	NASDAQ	SBAC	Wed, Dec 27, 2006	27.47	27.52	26.90	26.99
1895	NASDAQ	SBAC	Tue, Dec 26, 2006	27.32	27.54	27.01	27.34
1894	NASDAQ	SBAC	Fri, Dec 22, 2006	27.90	28.06	27.18	27.40
1893	NASDAQ	SBAC	Thu, Dec 21, 2006	27.99	28.27	27.78	27.99
1892	NASDAQ	SBAC	Wed, Dec 20, 2006	27.90	28.34	27.87	28.01
1891	NASDAQ	SBAC	Tue, Dec 19, 2006	28.05	28.39	27.67	28.02
1890	NASDAQ	SBAC	Mon, Dec 18, 2006	28.36	28.74	28.18	28.29
1889	NASDAQ	SBAC	Fri, Dec 15, 2006	28.46	28.77	28.22	28.36
1888	NASDAQ	SBAC	Thu, Dec 14, 2006	29.00	29.09	28.49	28.62
1887	NASDAQ	SBAC	Wed, Dec 13, 2006	28.85	29.07	28.43	28.89
1886	NASDAQ	SBAC	Tue, Dec 12, 2006	28.89	28.90	28.25	28.68
1885	NASDAQ	SBAC	Mon, Dec 11, 2006	28.32	29.41	28.04	28.87
1884	NASDAQ	SBAC	Fri, Dec 8, 2006	28.83	28.87	28.05	28.40
1883	NASDAQ	SBAC	Thu, Dec 7, 2006	28.57	29.07	28.57	28.81
1882	NASDAQ	SBAC	Wed, Dec 6, 2006	28.70	28.75	28.20	28.70
1881	NASDAQ	SBAC	Tue, Dec 5, 2006	28.44	28.82	28.06	28.61
1880	NASDAQ	SBAC	Mon, Dec 4, 2006	27.57	28.47	27.47	28.21
1879	NASDAQ	SBAC	Fri, Dec 1, 2006	28.43	28.43	27.49	27.58
1878	NASDAQ	SBAC	Thu, Nov 30, 2006	28.52	28.65	28.28	28.37
1877	NASDAQ	SBAC	Wed, Nov 29, 2006	28.73	29.19	28.16	28.52
1876	NASDAQ	SBAC	Tue, Nov 28, 2006	28.33	28.44	27.66	28.21
1875	NASDAQ	SBAC	Mon, Nov 27, 2006	28.41	28.83	28.03	28.46
1874	NASDAQ	SBAC	Fri, Nov 24, 2006	28.38	28.94	28.38	28.44
1873	NASDAQ	SBAC	Wed, Nov 22, 2006	28.77	29.08	28.43	28.69
1872	NASDAQ	SBAC	Tue, Nov 21, 2006	28.26	28.88	28.12	28.67
1871	NASDAQ	SBAC	Mon, Nov 20, 2006	28.02	28.43	27.68	28.11
1870	NASDAQ	SBAC	Fri, Nov 17, 2006	27.96	28.08	27.54	28.00
1869	NASDAQ	SBAC	Thu, Nov 16, 2006	27.92	28.22	27.43	28.01
1868	NASDAQ	SBAC	Wed, Nov 15, 2006	28.01	28.25	27.42	27.66
1867	NASDAQ	SBAC	Tue, Nov 14, 2006	27.75	28.27	27.55	28.05
1866	NASDAQ	SBAC	Mon, Nov 13, 2006	27.20	27.70	26.92	27.60
1865	NASDAQ	SBAC	Fri, Nov 10, 2006	27.21	27.36	26.24	26.61
1864	NASDAQ	SBAC	Thu, Nov 9, 2006	26.90	27.71	26.82	27.24
1863	NASDAQ	SBAC	Wed, Nov 8, 2006	27.60	27.63	26.72	26.88
1862	NASDAQ	SBAC	Tue, Nov 7, 2006	26.86	28.22	26.50	27.74
1861	NASDAQ	SBAC	Mon, Nov 6, 2006	26.99	27.88	26.87	27.52
1860	NASDAQ	SBAC	Fri, Nov 3, 2006	26.30	27.06	26.30	26.90
1859	NASDAQ	SBAC	Thu, Nov 2, 2006	26.37	26.51	25.80	26.30
1858	NASDAQ	SBAC	Wed, Nov 1, 2006	26.73	26.83	26.14	26.24
1857	NASDAQ	SBAC	Tue, Oct 31, 2006	26.69	27.10	26.50	26.71
1856	NASDAQ	SBAC	Mon, Oct 30, 2006	27.00	27.01	26.35	26.50
1855	NASDAQ	SBAC	Fri, Oct 27, 2006	27.00	27.40	26.90	27.03
1854	NASDAQ	SBAC	Thu, Oct 26, 2006	26.75	27.16	26.47	27.02
1853	NASDAQ	SBAC	Wed, Oct 25, 2006	25.61	26.89	25.61	26.45
1852	NASDAQ	SBAC	Tue, Oct 24, 2006	25.78	26.03	25.47	25.65
1851	NASDAQ	SBAC	Mon, Oct 23, 2006	26.20	26.20	25.75	25.91
1850	NASDAQ	SBAC	Fri, Oct 20, 2006	26.50	26.50	26.09	26.15
1849	NASDAQ	SBAC	Thu, Oct 19, 2006	26.45	26.60	26.06	26.39
1848	NASDAQ	SBAC	Wed, Oct 18, 2006	26.99	27.33	26.21	26.53
1847	NASDAQ	SBAC	Tue, Oct 17, 2006	27.05	27.11	26.54	26.87
1846	NASDAQ	SBAC	Mon, Oct 16, 2006	27.75	27.97	27.20	27.28
1845	NASDAQ	SBAC	Fri, Oct 13, 2006	27.54	27.83	27.24	27.77
1844	NASDAQ	SBAC	Thu, Oct 12, 2006	27.21	27.60	27.00	27.58
1843	NASDAQ	SBAC	Wed, Oct 11, 2006	26.19	27.47	26.10	27.12
1842	NASDAQ	SBAC	Tue, Oct 10, 2006	26.33	26.40	25.78	26.18
1841	NASDAQ	SBAC	Mon, Oct 9, 2006	25.96	26.43	25.96	26.20
1840	NASDAQ	SBAC	Fri, Oct 6, 2006	25.95	26.62	25.50	25.91
1839	NASDAQ	SBAC	Thu, Oct 5, 2006	25.10	25.21	24.84	25.06
1838	NASDAQ	SBAC	Wed, Oct 4, 2006	24.22	25.12	24.17	25.03
1837	NASDAQ	SBAC	Tue, Oct 3, 2006	23.79	24.52	23.66	24.21
1836	NASDAQ	SBAC	Mon, Oct 2, 2006	24.39	24.39	23.62	23.97
1835	NASDAQ	SBAC	Fri, Sep 29, 2006	24.41	24.58	24.05	24.33
1834	NASDAQ	SBAC	Thu, Sep 28, 2006	24.84	24.84	24.08	24.49
1833	NASDAQ	SBAC	Wed, Sep 27, 2006	25.01	25.20	24.33	24.77
1832	NASDAQ	SBAC	Tue, Sep 26, 2006	25.65	25.74	25.04	25.16
1831	NASDAQ	SBAC	Mon, Sep 25, 2006	25.19	25.74	24.93	25.65
1830	NASDAQ	SBAC	Fri, Sep 22, 2006	24.54	25.18	24.47	25.07
1829	NASDAQ	SBAC	Thu, Sep 21, 2006	24.80	24.99	24.45	24.64
1828	NASDAQ	SBAC	Wed, Sep 20, 2006	24.25	24.83	24.13	24.66
1827	NASDAQ	SBAC	Tue, Sep 19, 2006	24.63	24.63	23.75	24.00
1826	NASDAQ	SBAC	Mon, Sep 18, 2006	24.80	25.14	24.44	24.70
1825	NASDAQ	SBAC	Fri, Sep 15, 2006	25.28	25.28	24.44	24.81
1824	NASDAQ	SBAC	Thu, Sep 14, 2006	24.90	25.27	24.90	25.15
1823	NASDAQ	SBAC	Wed, Sep 13, 2006	25.28	25.28	24.90	25.02
1822	NASDAQ	SBAC	Tue, Sep 12, 2006	25.01	25.45	24.99	25.21
1821	NASDAQ	SBAC	Mon, Sep 11, 2006	25.04	25.19	24.52	25.02
1820	NASDAQ	SBAC	Fri, Sep 8, 2006	24.40	25.05	24.21	24.88
1819	NASDAQ	SBAC	Thu, Sep 7, 2006	24.03	24.33	23.38	24.21
1818	NASDAQ	SBAC	Wed, Sep 6, 2006	25.27	25.42	24.05	24.16
1817	NASDAQ	SBAC	Tue, Sep 5, 2006	25.52	25.71	24.98	25.42
1816	NASDAQ	SBAC	Fri, Sep 1, 2006	25.87	25.95	25.35	25.45
1815	NASDAQ	SBAC	Thu, Aug 31, 2006	25.90	26.03	25.41	25.74
1814	NASDAQ	SBAC	Wed, Aug 30, 2006	24.90	26.00	24.52	25.90
1813	NASDAQ	SBAC	Tue, Aug 29, 2006	24.39	24.84	24.00	24.77
1812	NASDAQ	SBAC	Mon, Aug 28, 2006	24.59	24.70	24.20	24.35
1811	NASDAQ	SBAC	Fri, Aug 25, 2006	24.84	24.86	24.45	24.66
1810	NASDAQ	SBAC	Thu, Aug 24, 2006	24.75	25.00	24.44	24.93
1809	NASDAQ	SBAC	Wed, Aug 23, 2006	24.84	24.84	24.42	24.77
1808	NASDAQ	SBAC	Tue, Aug 22, 2006	24.35	24.89	24.35	24.65
1807	NASDAQ	SBAC	Mon, Aug 21, 2006	24.24	24.55	23.84	24.41
1806	NASDAQ	SBAC	Fri, Aug 18, 2006	24.40	24.45	23.92	24.36
1805	NASDAQ	SBAC	Thu, Aug 17, 2006	24.94	24.94	24.20	24.41
1804	NASDAQ	SBAC	Wed, Aug 16, 2006	24.95	25.03	24.10	24.82
1803	NASDAQ	SBAC	Tue, Aug 15, 2006	23.75	24.90	23.45	24.60
1802	NASDAQ	SBAC	Mon, Aug 14, 2006	23.63	23.82	23.11	23.58
1801	NASDAQ	SBAC	Fri, Aug 11, 2006	23.53	23.64	23.25	23.53
1800	NASDAQ	SBAC	Thu, Aug 10, 2006	23.73	23.73	23.02	23.64
1799	NASDAQ	SBAC	Wed, Aug 9, 2006	24.90	24.94	23.76	23.82
1798	NASDAQ	SBAC	Tue, Aug 8, 2006	24.15	24.85	23.87	24.66
1797	NASDAQ	SBAC	Mon, Aug 7, 2006	23.48	24.10	23.06	23.96
1796	NASDAQ	SBAC	Fri, Aug 4, 2006	24.66	25.00	23.44	23.53
1795	NASDAQ	SBAC	Thu, Aug 3, 2006	24.01	24.52	23.69	24.35
1794	NASDAQ	SBAC	Wed, Aug 2, 2006	23.38	24.05	23.38	24.01
1793	NASDAQ	SBAC	Tue, Aug 1, 2006	23.68	23.98	23.17	23.46
1792	NASDAQ	SBAC	Mon, Jul 31, 2006	23.53	24.17	23.14	23.88
1791	NASDAQ	SBAC	Fri, Jul 28, 2006	22.96	23.69	22.54	23.61
1790	NASDAQ	SBAC	Thu, Jul 27, 2006	23.06	23.06	22.52	22.86
1789	NASDAQ	SBAC	Wed, Jul 26, 2006	22.82	23.03	22.47	22.87
1788	NASDAQ	SBAC	Tue, Jul 25, 2006	22.70	23.10	22.15	22.92
1787	NASDAQ	SBAC	Mon, Jul 24, 2006	22.25	22.65	22.14	22.61
1786	NASDAQ	SBAC	Fri, Jul 21, 2006	22.70	22.78	21.89	22.13
1785	NASDAQ	SBAC	Thu, Jul 20, 2006	22.80	23.03	22.65	22.82
1784	NASDAQ	SBAC	Wed, Jul 19, 2006	21.79	23.23	21.79	22.83
1783	NASDAQ	SBAC	Tue, Jul 18, 2006	22.60	22.93	21.37	21.95
1782	NASDAQ	SBAC	Mon, Jul 17, 2006	22.70	22.90	22.21	22.66
1781	NASDAQ	SBAC	Fri, Jul 14, 2006	24.11	24.11	22.49	22.74
1780	NASDAQ	SBAC	Thu, Jul 13, 2006	24.50	24.64	23.75	24.16
1779	NASDAQ	SBAC	Wed, Jul 12, 2006	24.55	25.44	24.41	24.77
1778	NASDAQ	SBAC	Tue, Jul 11, 2006	24.64	24.77	24.00	24.58
1777	NASDAQ	SBAC	Mon, Jul 10, 2006	24.92	25.33	24.67	24.77
1776	NASDAQ	SBAC	Fri, Jul 7, 2006	24.69	25.45	24.25	24.92
1775	NASDAQ	SBAC	Thu, Jul 6, 2006	24.98	25.35	24.93	25.15
1774	NASDAQ	SBAC	Wed, Jul 5, 2006	24.90	25.33	24.41	24.98
1773	NASDAQ	SBAC	Mon, Jul 3, 2006	25.79	25.79	24.63	25.13
1772	NASDAQ	SBAC	Fri, Jun 30, 2006	23.80	26.14	22.07	26.14
1771	NASDAQ	SBAC	Thu, Jun 29, 2006	22.50	23.90	22.42	23.66
1770	NASDAQ	SBAC	Wed, Jun 28, 2006	22.23	22.62	21.93	22.30
1769	NASDAQ	SBAC	Tue, Jun 27, 2006	23.14	23.32	22.02	22.26
1768	NASDAQ	SBAC	Mon, Jun 26, 2006	23.27	23.38	22.91	23.20
1767	NASDAQ	SBAC	Fri, Jun 23, 2006	22.80	23.31	22.60	23.17
1766	NASDAQ	SBAC	Thu, Jun 22, 2006	23.30	23.50	22.68	23.01
1765	NASDAQ	SBAC	Wed, Jun 21, 2006	22.68	23.76	22.65	23.41
1764	NASDAQ	SBAC	Tue, Jun 20, 2006	22.14	22.86	21.76	22.68
1763	NASDAQ	SBAC	Mon, Jun 19, 2006	23.00	23.06	21.92	22.23
1762	NASDAQ	SBAC	Fri, Jun 16, 2006	23.47	23.60	22.36	22.88
1761	NASDAQ	SBAC	Thu, Jun 15, 2006	21.79	23.89	21.64	23.51
1760	NASDAQ	SBAC	Wed, Jun 14, 2006	21.04	21.76	20.93	21.61
1759	NASDAQ	SBAC	Tue, Jun 13, 2006	21.57	21.92	20.66	20.96
1758	NASDAQ	SBAC	Mon, Jun 12, 2006	22.72	22.92	21.60	21.66
1757	NASDAQ	SBAC	Fri, Jun 9, 2006	23.42	23.97	22.75	22.79
1756	NASDAQ	SBAC	Thu, Jun 8, 2006	23.44	23.44	21.71	23.31
1755	NASDAQ	SBAC	Wed, Jun 7, 2006	22.84	23.52	22.77	22.84
1754	NASDAQ	SBAC	Tue, Jun 6, 2006	22.70	23.01	22.08	22.89
1753	NASDAQ	SBAC	Mon, Jun 5, 2006	23.81	23.86	22.62	22.76
1752	NASDAQ	SBAC	Fri, Jun 2, 2006	24.00	24.83	23.74	23.91
1751	NASDAQ	SBAC	Thu, Jun 1, 2006	23.01	24.07	22.57	23.95
1750	NASDAQ	SBAC	Wed, May 31, 2006	23.10	23.21	22.58	22.89
1749	NASDAQ	SBAC	Tue, May 30, 2006	23.75	24.14	22.82	22.94
1748	NASDAQ	SBAC	Fri, May 26, 2006	23.48	24.22	23.21	23.81
1747	NASDAQ	SBAC	Thu, May 25, 2006	22.68	23.88	22.65	23.48
1746	NASDAQ	SBAC	Wed, May 24, 2006	21.16	22.20	21.15	22.00
1745	NASDAQ	SBAC	Tue, May 23, 2006	20.74	21.75	20.69	21.13
1744	NASDAQ	SBAC	Mon, May 22, 2006	22.18	22.47	20.00	20.60
1743	NASDAQ	SBAC	Fri, May 19, 2006	22.10	22.39	21.16	22.30
1742	NASDAQ	SBAC	Thu, May 18, 2006	22.74	23.20	22.12	22.17
1741	NASDAQ	SBAC	Wed, May 17, 2006	24.13	24.23	22.45	22.73
1740	NASDAQ	SBAC	Tue, May 16, 2006	24.47	24.71	24.03	24.33
1739	NASDAQ	SBAC	Mon, May 15, 2006	24.01	24.64	24.01	24.49
1738	NASDAQ	SBAC	Fri, May 12, 2006	24.04	24.43	23.77	24.24
1737	NASDAQ	SBAC	Thu, May 11, 2006	25.10	25.49	23.95	24.25
1736	NASDAQ	SBAC	Wed, May 10, 2006	26.72	26.81	25.51	25.75
1735	NASDAQ	SBAC	Tue, May 9, 2006	28.00	28.20	26.55	26.59
1734	NASDAQ	SBAC	Mon, May 8, 2006	26.52	26.76	26.31	26.75
1733	NASDAQ	SBAC	Fri, May 5, 2006	26.50	26.68	26.16	26.53
1732	NASDAQ	SBAC	Thu, May 4, 2006	26.10	26.57	25.95	26.36
1731	NASDAQ	SBAC	Wed, May 3, 2006	26.35	26.53	25.81	26.38
1730	NASDAQ	SBAC	Tue, May 2, 2006	25.40	26.30	25.01	26.25
1729	NASDAQ	SBAC	Mon, May 1, 2006	25.20	25.71	25.09	25.27
1728	NASDAQ	SBAC	Fri, Apr 28, 2006	25.35	25.65	24.93	25.12
1727	NASDAQ	SBAC	Thu, Apr 27, 2006	25.47	26.13	24.90	25.33
1726	NASDAQ	SBAC	Wed, Apr 26, 2006	24.49	25.77	24.35	25.68
1725	NASDAQ	SBAC	Tue, Apr 25, 2006	24.00	24.78	23.84	24.08
1724	NASDAQ	SBAC	Mon, Apr 24, 2006	23.25	23.90	22.86	23.73
1723	NASDAQ	SBAC	Fri, Apr 21, 2006	24.05	24.06	23.04	23.26
1722	NASDAQ	SBAC	Thu, Apr 20, 2006	23.70	23.93	23.24	23.75
1721	NASDAQ	SBAC	Wed, Apr 19, 2006	23.25	23.87	23.10	23.74
1720	NASDAQ	SBAC	Tue, Apr 18, 2006	22.90	23.39	22.48	23.26
1719	NASDAQ	SBAC	Mon, Apr 17, 2006	23.00	23.04	22.55	22.87
1718	NASDAQ	SBAC	Thu, Apr 13, 2006	23.16	23.40	22.82	23.10
1717	NASDAQ	SBAC	Wed, Apr 12, 2006	22.75	23.18	22.67	23.15
1716	NASDAQ	SBAC	Tue, Apr 11, 2006	23.18	23.18	22.39	22.81
1715	NASDAQ	SBAC	Mon, Apr 10, 2006	23.24	23.62	22.93	23.01
1714	NASDAQ	SBAC	Fri, Apr 7, 2006	23.55	24.00	23.00	23.33
1713	NASDAQ	SBAC	Thu, Apr 6, 2006	22.84	23.59	22.55	23.49
1712	NASDAQ	SBAC	Wed, Apr 5, 2006	23.14	23.28	22.48	22.74
1711	NASDAQ	SBAC	Tue, Apr 4, 2006	23.47	23.61	23.01	23.13
1710	NASDAQ	SBAC	Mon, Apr 3, 2006	23.41	23.99	23.25	23.51
1709	NASDAQ	SBAC	Fri, Mar 31, 2006	23.25	23.61	23.18	23.41
1708	NASDAQ	SBAC	Thu, Mar 30, 2006	23.15	23.40	22.80	23.18
1707	NASDAQ	SBAC	Wed, Mar 29, 2006	23.34	23.58	22.90	23.17
1706	NASDAQ	SBAC	Tue, Mar 28, 2006	24.19	24.30	23.26	23.32
1705	NASDAQ	SBAC	Mon, Mar 27, 2006	24.03	24.28	23.82	24.19
1704	NASDAQ	SBAC	Fri, Mar 24, 2006	23.70	24.17	23.70	24.11
1703	NASDAQ	SBAC	Thu, Mar 23, 2006	24.00	24.00	23.66	23.73
1702	NASDAQ	SBAC	Wed, Mar 22, 2006	23.63	24.07	23.48	23.84
1701	NASDAQ	SBAC	Tue, Mar 21, 2006	24.10	24.55	23.65	23.75
1700	NASDAQ	SBAC	Mon, Mar 20, 2006	23.83	24.43	23.55	24.10
1699	NASDAQ	SBAC	Fri, Mar 17, 2006	21.73	24.25	21.50	23.86
1698	NASDAQ	SBAC	Thu, Mar 16, 2006	21.84	22.06	21.49	21.57
1697	NASDAQ	SBAC	Wed, Mar 15, 2006	21.61	21.94	21.59	21.82
1696	NASDAQ	SBAC	Tue, Mar 14, 2006	21.38	21.81	21.00	21.75
1695	NASDAQ	SBAC	Mon, Mar 13, 2006	21.71	21.90	21.18	21.39
1694	NASDAQ	SBAC	Fri, Mar 10, 2006	21.16	21.77	21.11	21.73
1693	NASDAQ	SBAC	Thu, Mar 9, 2006	21.26	21.60	20.92	21.22
1692	NASDAQ	SBAC	Wed, Mar 8, 2006	21.25	21.34	20.87	21.12
1691	NASDAQ	SBAC	Tue, Mar 7, 2006	21.76	21.85	21.07	21.36
1690	NASDAQ	SBAC	Mon, Mar 6, 2006	22.10	22.43	21.75	21.92
1689	NASDAQ	SBAC	Fri, Mar 3, 2006	22.89	22.97	22.06	22.15
1688	NASDAQ	SBAC	Thu, Mar 2, 2006	22.47	22.99	22.45	22.92
1687	NASDAQ	SBAC	Wed, Mar 1, 2006	22.60	22.99	22.43	22.63
1686	NASDAQ	SBAC	Tue, Feb 28, 2006	22.44	22.91	22.22	22.49
1685	NASDAQ	SBAC	Mon, Feb 27, 2006	22.77	22.99	22.52	22.65
1684	NASDAQ	SBAC	Fri, Feb 24, 2006	22.06	22.91	22.05	22.79
1683	NASDAQ	SBAC	Thu, Feb 23, 2006	21.72	22.34	21.72	22.11
1682	NASDAQ	SBAC	Wed, Feb 22, 2006	21.97	22.45	21.77	22.35
1681	NASDAQ	SBAC	Tue, Feb 21, 2006	22.29	22.65	21.89	21.98
1680	NASDAQ	SBAC	Fri, Feb 17, 2006	22.08	22.31	21.87	21.99
1679	NASDAQ	SBAC	Thu, Feb 16, 2006	21.86	22.04	21.54	22.01
1678	NASDAQ	SBAC	Wed, Feb 15, 2006	20.87	21.80	20.72	21.75
1677	NASDAQ	SBAC	Tue, Feb 14, 2006	20.40	21.02	20.26	20.98
1676	NASDAQ	SBAC	Mon, Feb 13, 2006	20.82	20.82	20.29	20.30
1675	NASDAQ	SBAC	Fri, Feb 10, 2006	20.34	20.94	20.30	20.79
1674	NASDAQ	SBAC	Thu, Feb 9, 2006	20.69	21.17	20.40	20.41
1673	NASDAQ	SBAC	Wed, Feb 8, 2006	20.56	20.69	20.14	20.57
1672	NASDAQ	SBAC	Tue, Feb 7, 2006	20.97	21.66	20.25	20.43
1671	NASDAQ	SBAC	Mon, Feb 6, 2006	20.65	20.96	20.34	20.96
1670	NASDAQ	SBAC	Fri, Feb 3, 2006	20.55	20.60	20.08	20.55
1669	NASDAQ	SBAC	Thu, Feb 2, 2006	21.02	21.08	20.31	20.70
1668	NASDAQ	SBAC	Wed, Feb 1, 2006	21.77	21.85	21.08	21.16
1667	NASDAQ	SBAC	Tue, Jan 31, 2006	20.70	22.00	20.53	21.85
1666	NASDAQ	SBAC	Mon, Jan 30, 2006	20.90	21.00	20.54	20.60
1665	NASDAQ	SBAC	Fri, Jan 27, 2006	20.49	20.88	20.45	20.88
1664	NASDAQ	SBAC	Thu, Jan 26, 2006	20.21	20.51	19.90	20.47
1663	NASDAQ	SBAC	Wed, Jan 25, 2006	19.96	20.32	19.68	20.11
1662	NASDAQ	SBAC	Tue, Jan 24, 2006	18.95	20.03	18.93	19.81
1661	NASDAQ	SBAC	Mon, Jan 23, 2006	18.99	19.23	18.69	18.91
1660	NASDAQ	SBAC	Fri, Jan 20, 2006	18.92	19.17	18.72	18.88
1659	NASDAQ	SBAC	Thu, Jan 19, 2006	18.60	19.23	18.60	19.10
1658	NASDAQ	SBAC	Wed, Jan 18, 2006	18.09	18.62	18.09	18.60
1657	NASDAQ	SBAC	Tue, Jan 17, 2006	18.43	18.59	18.09	18.29
1656	NASDAQ	SBAC	Fri, Jan 13, 2006	18.59	18.88	18.45	18.56
1655	NASDAQ	SBAC	Thu, Jan 12, 2006	18.75	18.83	18.45	18.50
1654	NASDAQ	SBAC	Wed, Jan 11, 2006	18.70	18.95	18.65	18.73
1653	NASDAQ	SBAC	Tue, Jan 10, 2006	18.81	19.05	18.67	18.74
1652	NASDAQ	SBAC	Mon, Jan 9, 2006	18.78	19.32	18.71	18.85
1651	NASDAQ	SBAC	Fri, Jan 6, 2006	18.80	18.85	18.53	18.73
1650	NASDAQ	SBAC	Thu, Jan 5, 2006	18.68	18.83	18.45	18.72
1649	NASDAQ	SBAC	Wed, Jan 4, 2006	18.38	18.95	18.26	18.72
1648	NASDAQ	SBAC	Tue, Jan 3, 2006	17.99	18.64	17.77	18.42
1647	NASDAQ	SBAC	Fri, Dec 30, 2005	17.86	18.01	17.75	17.90
1646	NASDAQ	SBAC	Thu, Dec 29, 2005	17.88	18.06	17.76	17.97
1645	NASDAQ	SBAC	Wed, Dec 28, 2005	18.00	18.10	17.79	17.90
1644	NASDAQ	SBAC	Tue, Dec 27, 2005	18.10	18.29	17.72	18.00
1643	NASDAQ	SBAC	Fri, Dec 23, 2005	17.94	18.10	17.88	18.08
1642	NASDAQ	SBAC	Thu, Dec 22, 2005	17.88	18.05	17.65	17.81
1641	NASDAQ	SBAC	Wed, Dec 21, 2005	17.46	17.89	17.35	17.80
1640	NASDAQ	SBAC	Tue, Dec 20, 2005	17.32	17.67	16.95	17.46
1639	NASDAQ	SBAC	Mon, Dec 19, 2005	17.99	17.99	16.67	17.37
1638	NASDAQ	SBAC	Fri, Dec 16, 2005	18.00	18.03	17.61	17.94
1637	NASDAQ	SBAC	Thu, Dec 15, 2005	18.00	18.11	17.60	17.89
1636	NASDAQ	SBAC	Wed, Dec 14, 2005	17.58	18.12	17.55	18.01
1635	NASDAQ	SBAC	Tue, Dec 13, 2005	18.57	18.60	17.55	17.68
1634	NASDAQ	SBAC	Mon, Dec 12, 2005	18.95	18.95	18.31	18.48
1633	NASDAQ	SBAC	Fri, Dec 9, 2005	18.75	19.00	18.43	18.83
1632	NASDAQ	SBAC	Thu, Dec 8, 2005	18.56	18.85	18.40	18.69
1631	NASDAQ	SBAC	Wed, Dec 7, 2005	19.03	19.05	18.41	18.65
1630	NASDAQ	SBAC	Tue, Dec 6, 2005	18.97	19.05	18.80	18.94
1629	NASDAQ	SBAC	Mon, Dec 5, 2005	19.22	19.22	18.80	18.95
1628	NASDAQ	SBAC	Fri, Dec 2, 2005	19.25	19.43	19.04	19.17
1627	NASDAQ	SBAC	Thu, Dec 1, 2005	18.44	19.47	18.34	19.19
1626	NASDAQ	SBAC	Wed, Nov 30, 2005	17.78	18.84	17.78	18.44
1625	NASDAQ	SBAC	Tue, Nov 29, 2005	18.14	18.14	17.63	17.69
1624	NASDAQ	SBAC	Mon, Nov 28, 2005	18.17	18.40	17.51	17.98
1623	NASDAQ	SBAC	Fri, Nov 25, 2005	18.69	18.70	18.04	18.04
1622	NASDAQ	SBAC	Wed, Nov 23, 2005	18.75	19.14	18.55	18.63
1621	NASDAQ	SBAC	Tue, Nov 22, 2005	18.20	18.71	17.95	18.68
1620	NASDAQ	SBAC	Mon, Nov 21, 2005	17.59	18.48	17.55	18.32
1619	NASDAQ	SBAC	Fri, Nov 18, 2005	18.00	18.00	17.41	17.66
1618	NASDAQ	SBAC	Thu, Nov 17, 2005	16.87	17.56	16.63	17.40
1617	NASDAQ	SBAC	Wed, Nov 16, 2005	16.81	16.82	16.45	16.70
1616	NASDAQ	SBAC	Tue, Nov 15, 2005	16.98	17.15	16.44	16.87
1615	NASDAQ	SBAC	Mon, Nov 14, 2005	17.06	17.19	16.85	16.97
1614	NASDAQ	SBAC	Fri, Nov 11, 2005	17.20	17.41	16.93	17.13
1613	NASDAQ	SBAC	Thu, Nov 10, 2005	17.12	17.22	16.61	17.10
1612	NASDAQ	SBAC	Wed, Nov 9, 2005	16.38	17.48	16.35	17.03
1611	NASDAQ	SBAC	Tue, Nov 8, 2005	15.50	16.68	15.36	16.43
1610	NASDAQ	SBAC	Mon, Nov 7, 2005	15.49	15.57	14.90	15.35
1609	NASDAQ	SBAC	Fri, Nov 4, 2005	14.96	15.43	14.75	15.37
1608	NASDAQ	SBAC	Thu, Nov 3, 2005	14.76	15.00	14.60	14.90
1607	NASDAQ	SBAC	Wed, Nov 2, 2005	14.67	15.20	14.52	14.63
1606	NASDAQ	SBAC	Tue, Nov 1, 2005	14.66	15.03	14.65	14.67
1605	NASDAQ	SBAC	Mon, Oct 31, 2005	14.72	14.98	14.72	14.77
1604	NASDAQ	SBAC	Fri, Oct 28, 2005	14.65	14.77	14.50	14.65
1603	NASDAQ	SBAC	Thu, Oct 27, 2005	14.99	15.18	14.25	14.65
1602	NASDAQ	SBAC	Wed, Oct 26, 2005	15.60	15.62	14.88	14.94
1601	NASDAQ	SBAC	Tue, Oct 25, 2005	16.00	16.00	15.20	15.58
1600	NASDAQ	SBAC	Mon, Oct 24, 2005	15.55	16.13	15.35	15.97
1599	NASDAQ	SBAC	Fri, Oct 21, 2005	14.90	15.69	14.90	15.47
1598	NASDAQ	SBAC	Thu, Oct 20, 2005	15.36	15.36	14.84	14.98
1597	NASDAQ	SBAC	Wed, Oct 19, 2005	15.19	15.32	14.55	15.30
1596	NASDAQ	SBAC	Tue, Oct 18, 2005	15.23	15.36	14.71	15.10
1595	NASDAQ	SBAC	Mon, Oct 17, 2005	15.11	15.22	14.93	15.14
1594	NASDAQ	SBAC	Fri, Oct 14, 2005	14.69	15.16	14.57	15.04
1593	NASDAQ	SBAC	Thu, Oct 13, 2005	14.75	14.75	14.45	14.56
1592	NASDAQ	SBAC	Wed, Oct 12, 2005	14.81	14.87	14.15	14.45
1591	NASDAQ	SBAC	Tue, Oct 11, 2005	15.34	15.50	14.82	14.90
1590	NASDAQ	SBAC	Mon, Oct 10, 2005	15.36	15.63	15.09	15.26
1589	NASDAQ	SBAC	Fri, Oct 7, 2005	15.35	15.65	15.20	15.37
1588	NASDAQ	SBAC	Thu, Oct 6, 2005	15.19	15.33	14.83	15.31
1587	NASDAQ	SBAC	Wed, Oct 5, 2005	15.20	15.66	15.10	15.18
1586	NASDAQ	SBAC	Tue, Oct 4, 2005	15.72	15.83	15.10	15.15
1585	NASDAQ	SBAC	Mon, Oct 3, 2005	15.40	15.94	15.40	15.64
1584	NASDAQ	SBAC	Fri, Sep 30, 2005	15.49	15.67	15.40	15.43
1583	NASDAQ	SBAC	Thu, Sep 29, 2005	14.75	15.74	14.70	15.41
1582	NASDAQ	SBAC	Wed, Sep 28, 2005	15.06	15.07	14.56	14.85
1581	NASDAQ	SBAC	Tue, Sep 27, 2005	14.65	15.25	14.51	15.02
1580	NASDAQ	SBAC	Mon, Sep 26, 2005	14.67	14.67	14.30	14.55
1579	NASDAQ	SBAC	Fri, Sep 23, 2005	14.64	14.65	14.11	14.43
1578	NASDAQ	SBAC	Thu, Sep 22, 2005	14.19	14.72	13.97	14.54
1577	NASDAQ	SBAC	Wed, Sep 21, 2005	14.50	14.55	14.16	14.27
1576	NASDAQ	SBAC	Tue, Sep 20, 2005	15.03	15.29	14.49	14.55
1575	NASDAQ	SBAC	Mon, Sep 19, 2005	15.08	15.24	14.99	15.08
1574	NASDAQ	SBAC	Fri, Sep 16, 2005	15.04	15.10	14.63	15.02
1573	NASDAQ	SBAC	Thu, Sep 15, 2005	14.74	15.09	14.62	14.93
1572	NASDAQ	SBAC	Wed, Sep 14, 2005	15.17	15.49	14.59	14.67
1571	NASDAQ	SBAC	Tue, Sep 13, 2005	15.49	15.60	15.00	15.25
1570	NASDAQ	SBAC	Mon, Sep 12, 2005	16.00	16.00	15.36	15.56
1569	NASDAQ	SBAC	Fri, Sep 9, 2005	15.56	15.99	15.56	15.95
1568	NASDAQ	SBAC	Thu, Sep 8, 2005	15.50	15.84	15.45	15.65
1567	NASDAQ	SBAC	Wed, Sep 7, 2005	15.19	15.66	14.98	15.56
1566	NASDAQ	SBAC	Tue, Sep 6, 2005	15.27	15.62	15.06	15.23
1565	NASDAQ	SBAC	Fri, Sep 2, 2005	15.52	15.65	15.11	15.27
1564	NASDAQ	SBAC	Thu, Sep 1, 2005	15.15	15.52	15.05	15.42
1563	NASDAQ	SBAC	Wed, Aug 31, 2005	14.85	15.15	14.76	15.05
1562	NASDAQ	SBAC	Tue, Aug 30, 2005	14.46	14.95	14.41	14.90
1561	NASDAQ	SBAC	Mon, Aug 29, 2005	14.52	14.61	14.20	14.51
1560	NASDAQ	SBAC	Fri, Aug 26, 2005	15.09	15.10	14.57	14.66
1559	NASDAQ	SBAC	Thu, Aug 25, 2005	14.84	15.10	14.84	15.06
1558	NASDAQ	SBAC	Wed, Aug 24, 2005	14.78	15.04	14.51	14.84
1557	NASDAQ	SBAC	Tue, Aug 23, 2005	14.84	14.92	14.51	14.78
1556	NASDAQ	SBAC	Mon, Aug 22, 2005	14.35	14.83	14.26	14.80
1555	NASDAQ	SBAC	Fri, Aug 19, 2005	13.96	14.40	13.90	14.17
1554	NASDAQ	SBAC	Thu, Aug 18, 2005	14.02	14.18	13.70	14.04
1553	NASDAQ	SBAC	Wed, Aug 17, 2005	14.33	14.33	13.92	14.13
1552	NASDAQ	SBAC	Tue, Aug 16, 2005	14.41	14.50	14.15	14.27
1551	NASDAQ	SBAC	Mon, Aug 15, 2005	14.46	14.60	14.24	14.54
1550	NASDAQ	SBAC	Fri, Aug 12, 2005	14.50	14.65	14.07	14.50
1549	NASDAQ	SBAC	Thu, Aug 11, 2005	14.56	14.70	14.44	14.63
1548	NASDAQ	SBAC	Wed, Aug 10, 2005	14.49	14.70	14.37	14.64
1547	NASDAQ	SBAC	Tue, Aug 9, 2005	14.39	14.55	14.22	14.35
1546	NASDAQ	SBAC	Mon, Aug 8, 2005	14.40	14.50	14.19	14.26
1545	NASDAQ	SBAC	Fri, Aug 5, 2005	14.20	14.66	13.84	14.43
1544	NASDAQ	SBAC	Thu, Aug 4, 2005	14.62	14.74	13.87	14.30
1543	NASDAQ	SBAC	Wed, Aug 3, 2005	15.34	15.36	14.25	14.63
1542	NASDAQ	SBAC	Tue, Aug 2, 2005	15.75	15.84	14.79	15.53
1541	NASDAQ	SBAC	Mon, Aug 1, 2005	16.55	16.85	16.15	16.25
1540	NASDAQ	SBAC	Fri, Jul 29, 2005	16.07	16.73	15.85	16.59
1539	NASDAQ	SBAC	Thu, Jul 28, 2005	15.23	16.33	15.15	16.00
1538	NASDAQ	SBAC	Wed, Jul 27, 2005	15.15	15.22	14.90	15.21
1537	NASDAQ	SBAC	Tue, Jul 26, 2005	14.67	15.22	14.64	15.05
1536	NASDAQ	SBAC	Mon, Jul 25, 2005	14.71	15.07	14.56	14.70
1535	NASDAQ	SBAC	Fri, Jul 22, 2005	14.80	14.90	14.53	14.81
1534	NASDAQ	SBAC	Thu, Jul 21, 2005	15.20	15.30	14.80	14.80
1533	NASDAQ	SBAC	Wed, Jul 20, 2005	14.97	15.30	14.65	15.20
1532	NASDAQ	SBAC	Tue, Jul 19, 2005	14.55	15.00	14.42	14.96
1531	NASDAQ	SBAC	Mon, Jul 18, 2005	14.76	14.82	14.33	14.51
1530	NASDAQ	SBAC	Fri, Jul 15, 2005	14.78	14.90	14.60	14.84
1529	NASDAQ	SBAC	Thu, Jul 14, 2005	15.34	15.42	14.80	14.86
1528	NASDAQ	SBAC	Wed, Jul 13, 2005	15.05	15.33	14.88	15.17
1527	NASDAQ	SBAC	Tue, Jul 12, 2005	15.50	15.50	14.81	14.98
1526	NASDAQ	SBAC	Mon, Jul 11, 2005	15.40	15.53	15.21	15.48
1525	NASDAQ	SBAC	Fri, Jul 8, 2005	14.95	15.46	14.74	15.34
1524	NASDAQ	SBAC	Thu, Jul 7, 2005	14.51	14.98	14.48	14.84
1523	NASDAQ	SBAC	Wed, Jul 6, 2005	14.73	15.25	14.40	14.73
1522	NASDAQ	SBAC	Tue, Jul 5, 2005	13.76	14.18	13.55	13.94
1521	NASDAQ	SBAC	Fri, Jul 1, 2005	13.55	13.76	13.40	13.72
1520	NASDAQ	SBAC	Thu, Jun 30, 2005	13.43	13.80	13.20	13.50
1519	NASDAQ	SBAC	Wed, Jun 29, 2005	13.50	14.32	13.49	13.96
1518	NASDAQ	SBAC	Tue, Jun 28, 2005	12.96	13.56	12.90	13.46
1517	NASDAQ	SBAC	Mon, Jun 27, 2005	13.04	13.04	12.38	12.84
1516	NASDAQ	SBAC	Fri, Jun 24, 2005	12.21	13.05	12.21	13.05
1515	NASDAQ	SBAC	Thu, Jun 23, 2005	12.26	12.65	12.22	12.27
1514	NASDAQ	SBAC	Wed, Jun 22, 2005	12.35	12.40	11.92	12.30
1513	NASDAQ	SBAC	Tue, Jun 21, 2005	12.35	12.40	12.22	12.29
1512	NASDAQ	SBAC	Mon, Jun 20, 2005	12.49	12.54	12.03	12.26
1511	NASDAQ	SBAC	Fri, Jun 17, 2005	12.52	12.61	12.19	12.46
1510	NASDAQ	SBAC	Thu, Jun 16, 2005	12.15	12.75	12.05	12.42
1509	NASDAQ	SBAC	Wed, Jun 15, 2005	11.60	12.13	11.39	12.12
1508	NASDAQ	SBAC	Tue, Jun 14, 2005	11.42	11.96	11.15	11.74
1507	NASDAQ	SBAC	Mon, Jun 13, 2005	11.02	11.42	10.82	11.35
1506	NASDAQ	SBAC	Fri, Jun 10, 2005	10.85	11.09	10.75	10.97
1505	NASDAQ	SBAC	Thu, Jun 9, 2005	10.70	10.91	10.70	10.88
1504	NASDAQ	SBAC	Wed, Jun 8, 2005	11.00	11.18	10.63	10.73
1503	NASDAQ	SBAC	Tue, Jun 7, 2005	11.11	11.17	10.91	10.94
1502	NASDAQ	SBAC	Mon, Jun 6, 2005	11.00	11.19	10.88	11.14
1501	NASDAQ	SBAC	Fri, Jun 3, 2005	11.18	11.26	10.75	10.98
1500	NASDAQ	SBAC	Thu, Jun 2, 2005	11.14	11.28	11.04	11.22
1499	NASDAQ	SBAC	Wed, Jun 1, 2005	11.27	11.28	11.01	11.20
1498	NASDAQ	SBAC	Tue, May 31, 2005	11.19	11.40	10.91	11.24
1497	NASDAQ	SBAC	Fri, May 27, 2005	11.39	11.39	11.11	11.22
1496	NASDAQ	SBAC	Thu, May 26, 2005	10.82	11.14	10.70	11.06
1495	NASDAQ	SBAC	Wed, May 25, 2005	10.88	11.18	10.70	10.88
1494	NASDAQ	SBAC	Tue, May 24, 2005	11.29	11.29	10.69	10.93
1493	NASDAQ	SBAC	Mon, May 23, 2005	11.37	11.48	11.18	11.25
1492	NASDAQ	SBAC	Fri, May 20, 2005	11.45	11.45	11.10	11.24
1491	NASDAQ	SBAC	Thu, May 19, 2005	10.85	11.50	10.85	11.38
1490	NASDAQ	SBAC	Wed, May 18, 2005	10.48	11.00	10.36	10.83
1489	NASDAQ	SBAC	Tue, May 17, 2005	10.30	10.47	10.25	10.40
1488	NASDAQ	SBAC	Mon, May 16, 2005	10.22	10.48	10.21	10.36
1487	NASDAQ	SBAC	Fri, May 13, 2005	10.25	10.32	10.20	10.31
1486	NASDAQ	SBAC	Thu, May 12, 2005	10.50	10.50	10.20	10.26
1485	NASDAQ	SBAC	Wed, May 11, 2005	10.51	10.60	10.18	10.45
1484	NASDAQ	SBAC	Tue, May 10, 2005	10.24	10.59	10.12	10.55
1483	NASDAQ	SBAC	Mon, May 9, 2005	10.01	10.50	10.01	10.29
1482	NASDAQ	SBAC	Fri, May 6, 2005	9.55	10.32	9.55	10.15
1481	NASDAQ	SBAC	Thu, May 5, 2005	9.51	9.97	9.46	9.70
1480	NASDAQ	SBAC	Wed, May 4, 2005	9.01	9.64	8.76	9.58
1479	NASDAQ	SBAC	Tue, May 3, 2005	8.37	8.78	8.21	8.54
1478	NASDAQ	SBAC	Mon, May 2, 2005	8.54	8.62	8.35	8.46
1477	NASDAQ	SBAC	Fri, Apr 29, 2005	8.43	8.64	8.25	8.48
1476	NASDAQ	SBAC	Thu, Apr 28, 2005	8.70	8.79	8.34	8.45
1475	NASDAQ	SBAC	Wed, Apr 27, 2005	8.74	8.85	8.61	8.78
1474	NASDAQ	SBAC	Tue, Apr 26, 2005	9.05	9.24	8.75	8.75
1473	NASDAQ	SBAC	Mon, Apr 25, 2005	8.91	9.06	8.78	9.03
1472	NASDAQ	SBAC	Fri, Apr 22, 2005	9.00	9.14	8.71	8.77
1471	NASDAQ	SBAC	Thu, Apr 21, 2005	8.67	9.00	8.50	8.95
1470	NASDAQ	SBAC	Wed, Apr 20, 2005	8.59	8.84	8.49	8.66
1469	NASDAQ	SBAC	Tue, Apr 19, 2005	8.69	8.76	8.47	8.52
1468	NASDAQ	SBAC	Mon, Apr 18, 2005	8.69	8.92	8.67	8.69
1467	NASDAQ	SBAC	Fri, Apr 15, 2005	9.00	9.00	8.49	8.63
1466	NASDAQ	SBAC	Thu, Apr 14, 2005	9.03	9.10	8.94	9.00
1465	NASDAQ	SBAC	Wed, Apr 13, 2005	8.99	9.13	8.93	9.00
1464	NASDAQ	SBAC	Tue, Apr 12, 2005	9.11	9.12	8.88	9.01
1463	NASDAQ	SBAC	Mon, Apr 11, 2005	9.05	9.25	9.03	9.12
1462	NASDAQ	SBAC	Fri, Apr 8, 2005	8.98	9.39	8.93	9.07
1461	NASDAQ	SBAC	Thu, Apr 7, 2005	9.02	9.10	8.88	8.99
1460	NASDAQ	SBAC	Wed, Apr 6, 2005	8.90	9.11	8.78	9.09
1459	NASDAQ	SBAC	Tue, Apr 5, 2005	8.76	8.95	8.66	8.88
1458	NASDAQ	SBAC	Mon, Apr 4, 2005	8.84	8.89	8.67	8.72
1457	NASDAQ	SBAC	Fri, Apr 1, 2005	9.16	9.44	8.82	8.87
1456	NASDAQ	SBAC	Thu, Mar 31, 2005	8.77	9.16	8.68	9.14
1455	NASDAQ	SBAC	Wed, Mar 30, 2005	8.88	9.07	8.77	8.79
1454	NASDAQ	SBAC	Tue, Mar 29, 2005	8.88	9.00	8.70	8.91
1453	NASDAQ	SBAC	Mon, Mar 28, 2005	9.02	9.05	8.82	8.95
1452	NASDAQ	SBAC	Thu, Mar 24, 2005	8.80	9.15	8.80	9.11
1451	NASDAQ	SBAC	Wed, Mar 23, 2005	9.24	9.24	8.73	8.82
1450	NASDAQ	SBAC	Tue, Mar 22, 2005	9.20	9.41	9.12	9.24
1449	NASDAQ	SBAC	Mon, Mar 21, 2005	9.20	9.34	9.11	9.24
1448	NASDAQ	SBAC	Fri, Mar 18, 2005	9.35	9.43	9.06	9.27
1447	NASDAQ	SBAC	Thu, Mar 17, 2005	9.60	9.60	9.17	9.26
1446	NASDAQ	SBAC	Wed, Mar 16, 2005	9.50	9.71	9.34	9.55
1445	NASDAQ	SBAC	Tue, Mar 15, 2005	9.74	9.85	9.37	9.48
1444	NASDAQ	SBAC	Mon, Mar 14, 2005	9.94	10.03	9.50	9.69
1443	NASDAQ	SBAC	Fri, Mar 11, 2005	9.15	10.13	9.00	10.06
1442	NASDAQ	SBAC	Thu, Mar 10, 2005	9.25	9.35	9.08	9.25
1441	NASDAQ	SBAC	Wed, Mar 9, 2005	9.25	9.39	9.12	9.32
1440	NASDAQ	SBAC	Tue, Mar 8, 2005	9.49	9.49	9.12	9.31
1439	NASDAQ	SBAC	Mon, Mar 7, 2005	9.09	9.49	9.09	9.47
1438	NASDAQ	SBAC	Fri, Mar 4, 2005	9.23	9.27	8.97	9.17
1437	NASDAQ	SBAC	Thu, Mar 3, 2005	9.15	9.22	9.03	9.13
1436	NASDAQ	SBAC	Wed, Mar 2, 2005	8.91	9.12	8.64	9.12
1435	NASDAQ	SBAC	Tue, Mar 1, 2005	8.70	9.07	8.70	8.99
1434	NASDAQ	SBAC	Mon, Feb 28, 2005	9.04	9.05	8.67	8.70
1433	NASDAQ	SBAC	Fri, Feb 25, 2005	8.72	9.13	8.66	9.03
1432	NASDAQ	SBAC	Thu, Feb 24, 2005	8.81	8.88	8.41	8.73
1431	NASDAQ	SBAC	Wed, Feb 23, 2005	8.62	8.93	8.60	8.86
1430	NASDAQ	SBAC	Tue, Feb 22, 2005	8.89	9.04	8.60	8.73
1429	NASDAQ	SBAC	Fri, Feb 18, 2005	8.91	9.00	8.73	8.90
1428	NASDAQ	SBAC	Thu, Feb 17, 2005	8.87	9.12	8.78	8.86
1427	NASDAQ	SBAC	Wed, Feb 16, 2005	8.56	9.19	8.50	8.86
1426	NASDAQ	SBAC	Tue, Feb 15, 2005	8.35	8.78	8.25	8.53
1425	NASDAQ	SBAC	Mon, Feb 14, 2005	8.45	8.61	8.36	8.38
1424	NASDAQ	SBAC	Fri, Feb 11, 2005	8.75	8.79	8.50	8.64
1423	NASDAQ	SBAC	Thu, Feb 10, 2005	9.28	9.40	8.51	8.62
1422	NASDAQ	SBAC	Wed, Feb 9, 2005	9.47	9.59	9.29	9.32
1421	NASDAQ	SBAC	Tue, Feb 8, 2005	9.22	9.50	9.22	9.45
1420	NASDAQ	SBAC	Mon, Feb 7, 2005	9.16	9.35	8.90	9.27
1419	NASDAQ	SBAC	Fri, Feb 4, 2005	9.03	9.38	9.03	9.30
1418	NASDAQ	SBAC	Thu, Feb 3, 2005	9.02	9.15	8.95	9.08
1417	NASDAQ	SBAC	Wed, Feb 2, 2005	8.72	9.05	8.58	9.02
1416	NASDAQ	SBAC	Tue, Feb 1, 2005	8.60	8.71	8.54	8.69
1415	NASDAQ	SBAC	Mon, Jan 31, 2005	8.69	8.75	8.29	8.56
1414	NASDAQ	SBAC	Fri, Jan 28, 2005	8.56	8.60	8.45	8.60
1413	NASDAQ	SBAC	Thu, Jan 27, 2005	8.54	8.64	8.44	8.50
1412	NASDAQ	SBAC	Wed, Jan 26, 2005	8.23	8.60	8.16	8.54
1411	NASDAQ	SBAC	Tue, Jan 25, 2005	8.18	8.45	8.09	8.14
1410	NASDAQ	SBAC	Mon, Jan 24, 2005	8.70	8.86	8.07	8.20
1409	NASDAQ	SBAC	Fri, Jan 21, 2005	8.21	8.70	8.21	8.66
1408	NASDAQ	SBAC	Thu, Jan 20, 2005	8.70	8.71	7.97	8.22
1407	NASDAQ	SBAC	Wed, Jan 19, 2005	9.24	9.25	8.69	8.77
1406	NASDAQ	SBAC	Tue, Jan 18, 2005	8.94	9.28	8.69	9.12
1405	NASDAQ	SBAC	Fri, Jan 14, 2005	8.61	8.89	8.57	8.83
1404	NASDAQ	SBAC	Thu, Jan 13, 2005	8.55	8.73	8.46	8.61
1403	NASDAQ	SBAC	Wed, Jan 12, 2005	8.75	8.75	8.33	8.68
1402	NASDAQ	SBAC	Tue, Jan 11, 2005	9.02	9.10	8.68	8.76
1401	NASDAQ	SBAC	Mon, Jan 10, 2005	8.58	9.00	8.57	8.91
1400	NASDAQ	SBAC	Fri, Jan 7, 2005	8.88	8.91	8.46	8.73
1399	NASDAQ	SBAC	Thu, Jan 6, 2005	8.75	9.03	8.74	8.96
1398	NASDAQ	SBAC	Wed, Jan 5, 2005	9.07	9.08	8.66	8.88
1397	NASDAQ	SBAC	Tue, Jan 4, 2005	9.18	9.40	9.10	9.12
1396	NASDAQ	SBAC	Mon, Jan 3, 2005	9.23	9.45	9.08	9.18
1395	NASDAQ	SBAC	Fri, Dec 31, 2004	9.30	9.48	9.15	9.28
1394	NASDAQ	SBAC	Thu, Dec 30, 2004	9.13	9.36	9.13	9.19
1393	NASDAQ	SBAC	Wed, Dec 29, 2004	9.30	9.43	9.13	9.20
1392	NASDAQ	SBAC	Tue, Dec 28, 2004	9.21	9.47	9.06	9.40
1391	NASDAQ	SBAC	Mon, Dec 27, 2004	9.60	9.80	9.00	9.20
1390	NASDAQ	SBAC	Thu, Dec 23, 2004	9.55	9.70	9.44	9.63
1389	NASDAQ	SBAC	Wed, Dec 22, 2004	9.43	9.68	9.40	9.50
1388	NASDAQ	SBAC	Tue, Dec 21, 2004	9.51	9.75	9.34	9.42
1387	NASDAQ	SBAC	Mon, Dec 20, 2004	9.78	9.88	9.43	9.45
1386	NASDAQ	SBAC	Fri, Dec 17, 2004	9.76	9.77	9.55	9.75
1385	NASDAQ	SBAC	Thu, Dec 16, 2004	9.49	9.75	9.34	9.69
1384	NASDAQ	SBAC	Wed, Dec 15, 2004	9.90	9.90	9.40	9.53
1383	NASDAQ	SBAC	Tue, Dec 14, 2004	9.75	9.96	9.67	9.92
1382	NASDAQ	SBAC	Mon, Dec 13, 2004	9.44	9.76	9.38	9.67
1381	NASDAQ	SBAC	Fri, Dec 10, 2004	9.91	9.91	9.17	9.44
1380	NASDAQ	SBAC	Thu, Dec 9, 2004	9.79	9.93	9.72	9.87
1379	NASDAQ	SBAC	Wed, Dec 8, 2004	9.87	10.02	9.70	9.92
1378	NASDAQ	SBAC	Tue, Dec 7, 2004	10.21	10.24	9.76	9.85
1377	NASDAQ	SBAC	Mon, Dec 6, 2004	10.31	10.42	9.93	10.07
1376	NASDAQ	SBAC	Fri, Dec 3, 2004	9.74	10.64	9.65	10.62
1375	NASDAQ	SBAC	Thu, Dec 2, 2004	10.01	10.50	9.75	9.96
1374	NASDAQ	SBAC	Wed, Dec 1, 2004	9.63	10.25	9.62	9.97
1373	NASDAQ	SBAC	Tue, Nov 30, 2004	9.00	9.65	8.99	9.60
1372	NASDAQ	SBAC	Mon, Nov 29, 2004	8.42	9.00	8.42	9.00
1371	NASDAQ	SBAC	Fri, Nov 26, 2004	8.82	8.99	8.15	8.45
1370	NASDAQ	SBAC	Wed, Nov 24, 2004	8.67	8.99	8.62	8.93
1369	NASDAQ	SBAC	Tue, Nov 23, 2004	9.00	9.12	8.55	8.78
1368	NASDAQ	SBAC	Mon, Nov 22, 2004	8.80	9.09	8.80	9.01
1367	NASDAQ	SBAC	Fri, Nov 19, 2004	8.98	9.10	8.77	8.90
1366	NASDAQ	SBAC	Thu, Nov 18, 2004	8.99	9.04	8.89	9.01
1365	NASDAQ	SBAC	Wed, Nov 17, 2004	9.04	9.39	8.89	9.00
1364	NASDAQ	SBAC	Tue, Nov 16, 2004	9.29	9.30	8.85	8.93
1363	NASDAQ	SBAC	Mon, Nov 15, 2004	9.20	9.35	9.06	9.27
1362	NASDAQ	SBAC	Fri, Nov 12, 2004	8.93	9.20	8.83	9.20
1361	NASDAQ	SBAC	Thu, Nov 11, 2004	8.88	9.05	8.79	8.90
1360	NASDAQ	SBAC	Wed, Nov 10, 2004	9.01	9.25	8.80	8.87
1359	NASDAQ	SBAC	Tue, Nov 9, 2004	9.11	9.11	8.66	8.89
1358	NASDAQ	SBAC	Mon, Nov 8, 2004	9.13	9.25	8.98	9.11
1357	NASDAQ	SBAC	Fri, Nov 5, 2004	9.12	9.12	8.60	9.08
1356	NASDAQ	SBAC	Thu, Nov 4, 2004	8.97	9.10	8.93	9.00
1355	NASDAQ	SBAC	Wed, Nov 3, 2004	9.30	9.53	8.88	9.00
1354	NASDAQ	SBAC	Tue, Nov 2, 2004	8.95	9.25	8.92	9.01
1353	NASDAQ	SBAC	Mon, Nov 1, 2004	9.06	9.07	8.43	9.00
1352	NASDAQ	SBAC	Fri, Oct 29, 2004	8.30	8.86	8.19	8.37
1351	NASDAQ	SBAC	Thu, Oct 28, 2004	8.14	8.40	7.95	8.25
1350	NASDAQ	SBAC	Wed, Oct 27, 2004	7.98	8.30	7.95	8.14
1349	NASDAQ	SBAC	Tue, Oct 26, 2004	7.94	8.14	7.80	8.13
1348	NASDAQ	SBAC	Mon, Oct 25, 2004	8.05	8.05	7.54	7.92
1347	NASDAQ	SBAC	Fri, Oct 22, 2004	8.09	8.43	8.01	8.05
1346	NASDAQ	SBAC	Thu, Oct 21, 2004	8.19	8.25	8.03	8.21
1345	NASDAQ	SBAC	Wed, Oct 20, 2004	8.18	8.33	7.96	8.10
1344	NASDAQ	SBAC	Tue, Oct 19, 2004	8.38	8.77	7.97	8.15
1343	NASDAQ	SBAC	Mon, Oct 18, 2004	8.10	8.40	7.90	8.40
1342	NASDAQ	SBAC	Fri, Oct 15, 2004	7.92	8.25	7.80	8.10
1341	NASDAQ	SBAC	Thu, Oct 14, 2004	7.45	7.92	7.45	7.86
1340	NASDAQ	SBAC	Wed, Oct 13, 2004	8.40	8.49	7.43	7.48
1339	NASDAQ	SBAC	Tue, Oct 12, 2004	7.60	8.17	7.60	8.09
1338	NASDAQ	SBAC	Mon, Oct 11, 2004	7.55	7.85	7.45	7.57
1337	NASDAQ	SBAC	Fri, Oct 8, 2004	7.12	7.46	7.05	7.38
1336	NASDAQ	SBAC	Thu, Oct 7, 2004	7.04	7.13	7.00	7.12
1335	NASDAQ	SBAC	Wed, Oct 6, 2004	6.90	7.15	6.89	6.99
1334	NASDAQ	SBAC	Tue, Oct 5, 2004	7.05	7.06	6.82	6.93
1333	NASDAQ	SBAC	Mon, Oct 4, 2004	7.08	7.13	6.90	6.99
1332	NASDAQ	SBAC	Fri, Oct 1, 2004	7.02	7.19	6.90	6.95
1331	NASDAQ	SBAC	Thu, Sep 30, 2004	6.80	7.15	6.67	7.00
1330	NASDAQ	SBAC	Wed, Sep 29, 2004	6.33	6.77	6.24	6.77
1329	NASDAQ	SBAC	Tue, Sep 28, 2004	6.49	6.59	6.19	6.26
1328	NASDAQ	SBAC	Mon, Sep 27, 2004	6.54	6.60	6.30	6.33
1327	NASDAQ	SBAC	Fri, Sep 24, 2004	6.54	6.65	6.50	6.59
1326	NASDAQ	SBAC	Thu, Sep 23, 2004	6.40	6.65	6.30	6.55
1325	NASDAQ	SBAC	Wed, Sep 22, 2004	6.50	6.84	6.15	6.30
1324	NASDAQ	SBAC	Tue, Sep 21, 2004	6.41	6.55	6.31	6.53
1323	NASDAQ	SBAC	Mon, Sep 20, 2004	6.46	6.60	6.29	6.34
1322	NASDAQ	SBAC	Fri, Sep 17, 2004	6.23	6.41	6.11	6.40
1321	NASDAQ	SBAC	Thu, Sep 16, 2004	6.00	6.30	5.99	6.17
1320	NASDAQ	SBAC	Wed, Sep 15, 2004	6.04	6.20	5.86	5.99
1319	NASDAQ	SBAC	Tue, Sep 14, 2004	5.78	6.08	5.76	6.08
1318	NASDAQ	SBAC	Mon, Sep 13, 2004	6.03	6.16	5.75	5.80
1317	NASDAQ	SBAC	Fri, Sep 10, 2004	5.53	6.02	5.49	6.00
1316	NASDAQ	SBAC	Thu, Sep 9, 2004	5.59	5.64	5.35	5.52
1315	NASDAQ	SBAC	Wed, Sep 8, 2004	5.20	5.60	5.20	5.50
1314	NASDAQ	SBAC	Tue, Sep 7, 2004	5.17	5.26	5.14	5.26
1313	NASDAQ	SBAC	Fri, Sep 3, 2004	5.23	5.33	5.12	5.15
1312	NASDAQ	SBAC	Thu, Sep 2, 2004	5.22	5.26	5.13	5.18
1311	NASDAQ	SBAC	Wed, Sep 1, 2004	5.20	5.78	5.11	5.17
1310	NASDAQ	SBAC	Tue, Aug 31, 2004	5.13	5.21	5.03	5.20
1309	NASDAQ	SBAC	Mon, Aug 30, 2004	5.20	5.20	5.03	5.10
1308	NASDAQ	SBAC	Fri, Aug 27, 2004	5.09	5.22	5.09	5.22
1307	NASDAQ	SBAC	Thu, Aug 26, 2004	5.18	5.26	4.86	5.05
1306	NASDAQ	SBAC	Wed, Aug 25, 2004	5.11	5.23	5.03	5.17
1305	NASDAQ	SBAC	Tue, Aug 24, 2004	5.22	5.30	5.01	5.08
1304	NASDAQ	SBAC	Mon, Aug 23, 2004	5.25	5.34	5.12	5.14
1303	NASDAQ	SBAC	Fri, Aug 20, 2004	5.25	5.25	5.09	5.23
1302	NASDAQ	SBAC	Thu, Aug 19, 2004	5.25	5.30	5.13	5.19
1301	NASDAQ	SBAC	Wed, Aug 18, 2004	5.04	5.26	5.04	5.23
1300	NASDAQ	SBAC	Tue, Aug 17, 2004	5.20	5.25	5.01	5.10
1299	NASDAQ	SBAC	Mon, Aug 16, 2004	5.21	5.34	4.97	5.12
1298	NASDAQ	SBAC	Fri, Aug 13, 2004	5.09	5.27	5.06	5.27
1297	NASDAQ	SBAC	Thu, Aug 12, 2004	5.03	5.14	4.78	5.08
1296	NASDAQ	SBAC	Wed, Aug 11, 2004	4.86	5.02	4.82	5.02
1295	NASDAQ	SBAC	Tue, Aug 10, 2004	4.81	4.98	4.65	4.98
1294	NASDAQ	SBAC	Mon, Aug 9, 2004	4.96	5.00	4.56	4.67
1293	NASDAQ	SBAC	Fri, Aug 6, 2004	4.98	5.00	4.79	4.96
1292	NASDAQ	SBAC	Thu, Aug 5, 2004	5.25	5.34	4.95	5.08
1291	NASDAQ	SBAC	Wed, Aug 4, 2004	5.10	5.25	4.90	5.19
1290	NASDAQ	SBAC	Tue, Aug 3, 2004	5.21	5.35	5.06	5.20
1289	NASDAQ	SBAC	Mon, Aug 2, 2004	5.05	5.60	5.00	5.17
1288	NASDAQ	SBAC	Fri, Jul 30, 2004	4.69	5.03	4.58	5.03
1287	NASDAQ	SBAC	Thu, Jul 29, 2004	4.51	4.59	4.29	4.49
1286	NASDAQ	SBAC	Wed, Jul 28, 2004	4.53	4.58	4.23	4.47
1285	NASDAQ	SBAC	Tue, Jul 27, 2004	4.32	4.52	4.21	4.50
1284	NASDAQ	SBAC	Mon, Jul 26, 2004	4.50	4.50	4.18	4.26
1283	NASDAQ	SBAC	Fri, Jul 23, 2004	4.50	4.52	4.35	4.47
1282	NASDAQ	SBAC	Thu, Jul 22, 2004	4.40	4.50	4.18	4.47
1281	NASDAQ	SBAC	Wed, Jul 21, 2004	4.46	4.59	4.34	4.38
1280	NASDAQ	SBAC	Tue, Jul 20, 2004	4.54	4.58	4.35	4.44
1279	NASDAQ	SBAC	Mon, Jul 19, 2004	4.30	4.40	4.27	4.34
1278	NASDAQ	SBAC	Fri, Jul 16, 2004	4.34	4.45	4.23	4.30
1277	NASDAQ	SBAC	Thu, Jul 15, 2004	4.34	4.43	4.27	4.36
1276	NASDAQ	SBAC	Wed, Jul 14, 2004	4.34	4.39	4.23	4.33
1275	NASDAQ	SBAC	Tue, Jul 13, 2004	4.39	4.40	4.29	4.34
1274	NASDAQ	SBAC	Mon, Jul 12, 2004	4.30	4.38	4.15	4.37
1273	NASDAQ	SBAC	Fri, Jul 9, 2004	4.35	4.48	4.17	4.27
1272	NASDAQ	SBAC	Thu, Jul 8, 2004	4.34	4.36	4.16	4.30
1271	NASDAQ	SBAC	Wed, Jul 7, 2004	4.27	4.39	4.20	4.36
1270	NASDAQ	SBAC	Tue, Jul 6, 2004	4.35	4.35	4.16	4.29
1269	NASDAQ	SBAC	Fri, Jul 2, 2004	4.38	4.49	4.27	4.39
1268	NASDAQ	SBAC	Thu, Jul 1, 2004	4.36	4.49	4.30	4.43
1267	NASDAQ	SBAC	Wed, Jun 30, 2004	4.33	4.49	4.28	4.45
1266	NASDAQ	SBAC	Tue, Jun 29, 2004	4.32	4.41	4.25	4.33
1265	NASDAQ	SBAC	Mon, Jun 28, 2004	4.55	4.55	4.27	4.27
1264	NASDAQ	SBAC	Fri, Jun 25, 2004	4.37	4.72	4.19	4.50
1263	NASDAQ	SBAC	Thu, Jun 24, 2004	4.35	4.49	4.25	4.41
1262	NASDAQ	SBAC	Wed, Jun 23, 2004	4.25	4.34	4.08	4.30
1261	NASDAQ	SBAC	Tue, Jun 22, 2004	3.90	4.18	3.90	4.15
1260	NASDAQ	SBAC	Mon, Jun 21, 2004	4.17	4.19	3.90	3.97
1259	NASDAQ	SBAC	Fri, Jun 18, 2004	4.01	4.19	3.88	4.14
1258	NASDAQ	SBAC	Thu, Jun 17, 2004	4.09	4.10	3.87	4.07
1257	NASDAQ	SBAC	Wed, Jun 16, 2004	4.19	4.19	3.92	4.07
1256	NASDAQ	SBAC	Tue, Jun 15, 2004	4.14	4.25	4.06	4.15
1255	NASDAQ	SBAC	Mon, Jun 14, 2004	4.12	4.25	4.00	4.09
1254	NASDAQ	SBAC	Thu, Jun 10, 2004	4.26	4.26	4.11	4.24
1253	NASDAQ	SBAC	Wed, Jun 9, 2004	4.08	4.21	4.00	4.12
1252	NASDAQ	SBAC	Tue, Jun 8, 2004	4.08	4.20	4.07	4.20
1251	NASDAQ	SBAC	Mon, Jun 7, 2004	3.95	4.15	3.89	4.15
1250	NASDAQ	SBAC	Fri, Jun 4, 2004	3.92	4.08	3.81	3.90
1249	NASDAQ	SBAC	Thu, Jun 3, 2004	3.93	3.98	3.77	3.90
1248	NASDAQ	SBAC	Wed, Jun 2, 2004	4.00	4.02	3.78	4.00
1247	NASDAQ	SBAC	Tue, Jun 1, 2004	3.80	4.10	3.80	3.92
1246	NASDAQ	SBAC	Fri, May 28, 2004	3.97	4.01	3.85	3.86
1245	NASDAQ	SBAC	Thu, May 27, 2004	3.93	4.00	3.79	3.92
1244	NASDAQ	SBAC	Wed, May 26, 2004	3.79	3.90	3.71	3.88
1243	NASDAQ	SBAC	Tue, May 25, 2004	3.57	3.78	3.57	3.78
1242	NASDAQ	SBAC	Mon, May 24, 2004	3.53	3.59	3.38	3.56
1241	NASDAQ	SBAC	Fri, May 21, 2004	3.43	3.53	3.32	3.45
1240	NASDAQ	SBAC	Thu, May 20, 2004	3.40	3.49	3.30	3.40
1239	NASDAQ	SBAC	Wed, May 19, 2004	3.39	3.54	3.18	3.43
1238	NASDAQ	SBAC	Tue, May 18, 2004	3.33	3.44	3.23	3.37
1237	NASDAQ	SBAC	Mon, May 17, 2004	3.21	3.36	3.20	3.27
1236	NASDAQ	SBAC	Fri, May 14, 2004	3.36	3.44	3.23	3.36
1235	NASDAQ	SBAC	Thu, May 13, 2004	3.33	3.51	3.21	3.39
1234	NASDAQ	SBAC	Wed, May 12, 2004	3.40	3.40	3.20	3.34
1233	NASDAQ	SBAC	Tue, May 11, 2004	3.27	3.38	3.21	3.28
1232	NASDAQ	SBAC	Mon, May 10, 2004	3.32	3.40	3.10	3.22
1231	NASDAQ	SBAC	Fri, May 7, 2004	3.61	3.80	3.30	3.39
1230	NASDAQ	SBAC	Thu, May 6, 2004	3.77	3.82	3.62	3.70
1229	NASDAQ	SBAC	Wed, May 5, 2004	3.86	4.00	3.78	3.78
1228	NASDAQ	SBAC	Tue, May 4, 2004	3.92	4.03	3.74	3.86
1227	NASDAQ	SBAC	Mon, May 3, 2004	3.96	4.01	3.85	3.90
1226	NASDAQ	SBAC	Fri, Apr 30, 2004	4.05	4.12	3.86	3.97
1225	NASDAQ	SBAC	Thu, Apr 29, 2004	4.09	4.15	3.97	4.06
1224	NASDAQ	SBAC	Wed, Apr 28, 2004	4.32	4.32	4.03	4.10
1223	NASDAQ	SBAC	Tue, Apr 27, 2004	4.45	4.53	4.16	4.30
1222	NASDAQ	SBAC	Mon, Apr 26, 2004	4.48	4.53	4.34	4.50
1221	NASDAQ	SBAC	Fri, Apr 23, 2004	4.64	4.75	4.33	4.45
1220	NASDAQ	SBAC	Thu, Apr 22, 2004	4.30	4.61	4.20	4.60
1219	NASDAQ	SBAC	Wed, Apr 21, 2004	4.27	4.41	4.12	4.32
1218	NASDAQ	SBAC	Tue, Apr 20, 2004	4.41	4.61	4.11	4.25
1217	NASDAQ	SBAC	Mon, Apr 19, 2004	4.17	4.43	4.17	4.41
1216	NASDAQ	SBAC	Fri, Apr 16, 2004	4.28	4.40	4.18	4.30
1215	NASDAQ	SBAC	Thu, Apr 15, 2004	3.95	4.31	3.95	4.06
1214	NASDAQ	SBAC	Wed, Apr 14, 2004	3.86	4.00	3.77	3.95
1213	NASDAQ	SBAC	Tue, Apr 13, 2004	4.00	4.10	3.82	3.85
1212	NASDAQ	SBAC	Mon, Apr 12, 2004	3.95	4.06	3.90	3.98
1211	NASDAQ	SBAC	Thu, Apr 8, 2004	3.91	3.98	3.87	3.92
1210	NASDAQ	SBAC	Wed, Apr 7, 2004	3.96	4.00	3.78	3.80
1209	NASDAQ	SBAC	Tue, Apr 6, 2004	3.81	4.01	3.75	3.91
1208	NASDAQ	SBAC	Mon, Apr 5, 2004	3.68	3.86	3.54	3.86
1207	NASDAQ	SBAC	Fri, Apr 2, 2004	3.62	3.80	3.59	3.67
1206	NASDAQ	SBAC	Thu, Apr 1, 2004	4.00	4.00	3.53	3.54
1205	NASDAQ	SBAC	Wed, Mar 31, 2004	3.86	3.96	3.79	3.88
1204	NASDAQ	SBAC	Tue, Mar 30, 2004	4.00	4.02	3.79	3.82
1203	NASDAQ	SBAC	Mon, Mar 29, 2004	3.85	3.99	3.82	3.94
1202	NASDAQ	SBAC	Fri, Mar 26, 2004	3.68	3.81	3.59	3.80
1201	NASDAQ	SBAC	Thu, Mar 25, 2004	3.48	3.69	3.47	3.68
1200	NASDAQ	SBAC	Wed, Mar 24, 2004	3.40	3.55	3.29	3.45
1199	NASDAQ	SBAC	Tue, Mar 23, 2004	3.65	3.69	3.39	3.46
1198	NASDAQ	SBAC	Mon, Mar 22, 2004	3.81	3.86	3.47	3.62
1197	NASDAQ	SBAC	Fri, Mar 19, 2004	3.99	4.03	3.75	3.85
1196	NASDAQ	SBAC	Thu, Mar 18, 2004	3.96	3.99	3.79	3.91
1195	NASDAQ	SBAC	Wed, Mar 17, 2004	4.01	4.04	3.81	3.96
1194	NASDAQ	SBAC	Tue, Mar 16, 2004	3.99	4.05	3.75	3.95
1193	NASDAQ	SBAC	Mon, Mar 15, 2004	4.07	4.10	3.85	3.96
1192	NASDAQ	SBAC	Fri, Mar 12, 2004	4.09	4.10	3.94	4.05
1191	NASDAQ	SBAC	Thu, Mar 11, 2004	4.18	4.25	3.91	3.96
1190	NASDAQ	SBAC	Wed, Mar 10, 2004	4.32	4.38	4.09	4.15
1189	NASDAQ	SBAC	Tue, Mar 9, 2004	4.24	4.47	4.20	4.27
1188	NASDAQ	SBAC	Mon, Mar 8, 2004	4.70	4.70	4.40	4.42
1187	NASDAQ	SBAC	Fri, Mar 5, 2004	4.64	4.71	4.47	4.67
1186	NASDAQ	SBAC	Thu, Mar 4, 2004	4.47	4.67	4.47	4.64
1185	NASDAQ	SBAC	Wed, Mar 3, 2004	4.48	4.50	4.28	4.49
1184	NASDAQ	SBAC	Tue, Mar 2, 2004	4.49	4.50	4.28	4.42
1183	NASDAQ	SBAC	Mon, Mar 1, 2004	4.46	4.61	4.40	4.42
1182	NASDAQ	SBAC	Fri, Feb 27, 2004	4.38	4.49	4.12	4.45
1181	NASDAQ	SBAC	Thu, Feb 26, 2004	4.04	4.23	4.00	4.13
1180	NASDAQ	SBAC	Wed, Feb 25, 2004	4.24	4.28	3.86	4.01
1179	NASDAQ	SBAC	Tue, Feb 24, 2004	4.06	4.09	3.77	3.99
1178	NASDAQ	SBAC	Mon, Feb 23, 2004	4.33	4.34	3.95	3.95
1177	NASDAQ	SBAC	Fri, Feb 20, 2004	4.23	4.31	4.01	4.30
1176	NASDAQ	SBAC	Thu, Feb 19, 2004	4.19	4.28	4.10	4.20
1175	NASDAQ	SBAC	Wed, Feb 18, 2004	4.23	4.25	4.11	4.15
1174	NASDAQ	SBAC	Tue, Feb 17, 2004	3.98	4.24	3.89	4.20
1173	NASDAQ	SBAC	Fri, Feb 13, 2004	4.28	4.29	3.85	3.95
1172	NASDAQ	SBAC	Thu, Feb 12, 2004	4.37	4.39	4.14	4.15
1171	NASDAQ	SBAC	Wed, Feb 11, 2004	4.25	4.35	4.15	4.32
1170	NASDAQ	SBAC	Tue, Feb 10, 2004	4.14	4.35	4.14	4.25
1169	NASDAQ	SBAC	Mon, Feb 9, 2004	4.17	4.30	4.13	4.17
1168	NASDAQ	SBAC	Fri, Feb 6, 2004	4.00	4.21	3.95	4.17
1167	NASDAQ	SBAC	Thu, Feb 5, 2004	4.00	4.14	3.89	4.00
1166	NASDAQ	SBAC	Wed, Feb 4, 2004	4.07	4.15	3.92	3.95
1165	NASDAQ	SBAC	Tue, Feb 3, 2004	4.40	4.49	4.06	4.12
1164	NASDAQ	SBAC	Mon, Feb 2, 2004	4.50	4.73	4.41	4.44
1163	NASDAQ	SBAC	Fri, Jan 30, 2004	4.35	4.65	4.15	4.45
1162	NASDAQ	SBAC	Thu, Jan 29, 2004	4.38	4.38	3.88	4.35
1161	NASDAQ	SBAC	Wed, Jan 28, 2004	4.58	4.60	3.69	4.43
1160	NASDAQ	SBAC	Tue, Jan 27, 2004	4.53	4.75	4.37	4.53
1159	NASDAQ	SBAC	Mon, Jan 26, 2004	4.43	4.62	4.40	4.50
1158	NASDAQ	SBAC	Fri, Jan 23, 2004	4.60	4.69	4.35	4.49
1157	NASDAQ	SBAC	Thu, Jan 22, 2004	4.76	4.89	4.58	4.60
1156	NASDAQ	SBAC	Wed, Jan 21, 2004	4.96	4.96	4.71	4.78
1155	NASDAQ	SBAC	Tue, Jan 20, 2004	5.06	5.11	4.65	4.96
1154	NASDAQ	SBAC	Fri, Jan 16, 2004	4.98	5.20	4.90	5.05
1153	NASDAQ	SBAC	Thu, Jan 15, 2004	5.12	5.14	4.85	4.90
1152	NASDAQ	SBAC	Wed, Jan 14, 2004	5.31	5.43	5.06	5.17
1151	NASDAQ	SBAC	Tue, Jan 13, 2004	5.00	5.25	5.00	5.25
1150	NASDAQ	SBAC	Mon, Jan 12, 2004	4.81	5.04	4.81	4.95
1149	NASDAQ	SBAC	Fri, Jan 9, 2004	4.56	4.87	4.50	4.85
1148	NASDAQ	SBAC	Thu, Jan 8, 2004	4.62	4.92	4.38	4.70
1147	NASDAQ	SBAC	Wed, Jan 7, 2004	4.45	4.55	4.35	4.50
1146	NASDAQ	SBAC	Tue, Jan 6, 2004	4.45	4.70	4.14	4.45
1145	NASDAQ	SBAC	Mon, Jan 5, 2004	4.05	4.64	4.00	4.55
1144	NASDAQ	SBAC	Fri, Jan 2, 2004	3.90	4.09	3.81	4.09
1143	NASDAQ	SBAC	Wed, Dec 31, 2003	3.65	3.86	3.55	3.76
1142	NASDAQ	SBAC	Tue, Dec 30, 2003	3.63	3.76	3.50	3.62
1141	NASDAQ	SBAC	Mon, Dec 29, 2003	3.50	3.69	3.49	3.66
1140	NASDAQ	SBAC	Fri, Dec 26, 2003	3.54	3.66	3.54	3.64
1139	NASDAQ	SBAC	Wed, Dec 24, 2003	3.59	3.65	3.36	3.64
1138	NASDAQ	SBAC	Tue, Dec 23, 2003	3.47	3.65	3.35	3.65
1137	NASDAQ	SBAC	Mon, Dec 22, 2003	3.48	3.56	3.14	3.48
1136	NASDAQ	SBAC	Fri, Dec 19, 2003	3.45	3.61	3.30	3.49
1135	NASDAQ	SBAC	Thu, Dec 18, 2003	3.40	3.55	3.36	3.53
1134	NASDAQ	SBAC	Wed, Dec 17, 2003	3.50	3.51	3.36	3.47
1133	NASDAQ	SBAC	Tue, Dec 16, 2003	3.51	3.60	3.31	3.50
1132	NASDAQ	SBAC	Mon, Dec 15, 2003	3.79	3.79	3.51	3.53
1131	NASDAQ	SBAC	Fri, Dec 12, 2003	3.73	3.75	3.50	3.69
1130	NASDAQ	SBAC	Thu, Dec 11, 2003	3.63	3.75	3.53	3.64
1129	NASDAQ	SBAC	Wed, Dec 10, 2003	3.45	3.62	3.45	3.54
1128	NASDAQ	SBAC	Tue, Dec 9, 2003	3.56	3.57	3.42	3.44
1127	NASDAQ	SBAC	Mon, Dec 8, 2003	3.11	3.56	3.10	3.38
1126	NASDAQ	SBAC	Fri, Dec 5, 2003	3.40	3.40	3.15	3.17
1125	NASDAQ	SBAC	Thu, Dec 4, 2003	3.35	3.41	3.28	3.35
1124	NASDAQ	SBAC	Wed, Dec 3, 2003	3.37	3.59	3.31	3.40
1123	NASDAQ	SBAC	Tue, Dec 2, 2003	3.45	3.50	3.38	3.40
1122	NASDAQ	SBAC	Mon, Dec 1, 2003	3.58	3.60	3.42	3.46
1121	NASDAQ	SBAC	Fri, Nov 28, 2003	3.40	3.52	3.40	3.45
1120	NASDAQ	SBAC	Wed, Nov 26, 2003	3.47	3.60	3.42	3.48
1119	NASDAQ	SBAC	Tue, Nov 25, 2003	3.44	3.70	3.43	3.50
1118	NASDAQ	SBAC	Mon, Nov 24, 2003	3.37	3.53	3.33	3.49
1117	NASDAQ	SBAC	Fri, Nov 21, 2003	3.36	3.42	3.31	3.37
1116	NASDAQ	SBAC	Thu, Nov 20, 2003	3.21	3.40	3.21	3.31
1115	NASDAQ	SBAC	Wed, Nov 19, 2003	3.29	3.43	3.26	3.30
1114	NASDAQ	SBAC	Tue, Nov 18, 2003	3.38	3.56	3.31	3.32
1113	NASDAQ	SBAC	Mon, Nov 17, 2003	3.45	3.49	3.20	3.37
1112	NASDAQ	SBAC	Fri, Nov 14, 2003	3.49	3.80	3.47	3.47
1111	NASDAQ	SBAC	Thu, Nov 13, 2003	3.59	3.74	3.50	3.70
1110	NASDAQ	SBAC	Wed, Nov 12, 2003	3.49	3.74	3.42	3.61
1109	NASDAQ	SBAC	Tue, Nov 11, 2003	3.70	3.75	3.27	3.50
1108	NASDAQ	SBAC	Mon, Nov 10, 2003	3.90	4.00	3.79	3.82
1107	NASDAQ	SBAC	Fri, Nov 7, 2003	4.04	4.05	3.90	3.97
1106	NASDAQ	SBAC	Thu, Nov 6, 2003	4.00	4.05	3.90	4.00
1105	NASDAQ	SBAC	Wed, Nov 5, 2003	3.98	4.00	3.90	3.96
1104	NASDAQ	SBAC	Tue, Nov 4, 2003	4.15	4.15	3.88	3.93
1103	NASDAQ	SBAC	Mon, Nov 3, 2003	4.02	4.24	4.02	4.09
1102	NASDAQ	SBAC	Fri, Oct 31, 2003	4.20	4.31	4.03	4.07
1101	NASDAQ	SBAC	Thu, Oct 30, 2003	4.26	4.29	4.07	4.20
1100	NASDAQ	SBAC	Wed, Oct 29, 2003	4.00	4.24	3.95	4.20
1099	NASDAQ	SBAC	Tue, Oct 28, 2003	3.99	4.10	3.77	3.99
1098	NASDAQ	SBAC	Mon, Oct 27, 2003	3.76	4.02	3.76	4.00
1097	NASDAQ	SBAC	Fri, Oct 24, 2003	3.97	3.98	3.64	3.78
1096	NASDAQ	SBAC	Thu, Oct 23, 2003	4.09	4.15	3.84	3.97
1095	NASDAQ	SBAC	Wed, Oct 22, 2003	4.10	4.20	4.00	4.12
1094	NASDAQ	SBAC	Tue, Oct 21, 2003	4.13	4.19	4.06	4.11
1093	NASDAQ	SBAC	Mon, Oct 20, 2003	4.20	4.35	4.02	4.13
1092	NASDAQ	SBAC	Fri, Oct 17, 2003	4.03	4.26	3.90	4.19
1091	NASDAQ	SBAC	Thu, Oct 16, 2003	3.86	4.05	3.85	4.03
1090	NASDAQ	SBAC	Wed, Oct 15, 2003	3.84	3.95	3.74	3.82
1089	NASDAQ	SBAC	Tue, Oct 14, 2003	3.69	3.84	3.65	3.84
1088	NASDAQ	SBAC	Mon, Oct 13, 2003	3.51	3.75	3.51	3.74
1087	NASDAQ	SBAC	Fri, Oct 10, 2003	3.74	3.74	3.40	3.52
1086	NASDAQ	SBAC	Thu, Oct 9, 2003	3.67	3.75	3.64	3.69
1085	NASDAQ	SBAC	Wed, Oct 8, 2003	3.55	3.66	3.50	3.64
1084	NASDAQ	SBAC	Tue, Oct 7, 2003	3.44	3.59	3.42	3.55
1083	NASDAQ	SBAC	Mon, Oct 6, 2003	3.35	3.54	3.33	3.52
1082	NASDAQ	SBAC	Fri, Oct 3, 2003	3.42	3.53	3.42	3.50
1081	NASDAQ	SBAC	Thu, Oct 2, 2003	3.15	3.45	3.15	3.40
1080	NASDAQ	SBAC	Wed, Oct 1, 2003	3.25	3.25	3.13	3.20
1079	NASDAQ	SBAC	Tue, Sep 30, 2003	3.23	3.23	3.07	3.15
1078	NASDAQ	SBAC	Mon, Sep 29, 2003	3.40	3.40	3.14	3.19
1077	NASDAQ	SBAC	Fri, Sep 26, 2003	3.19	3.20	3.13	3.15
1076	NASDAQ	SBAC	Thu, Sep 25, 2003	3.33	3.35	3.10	3.18
1075	NASDAQ	SBAC	Wed, Sep 24, 2003	3.35	3.47	3.29	3.30
1074	NASDAQ	SBAC	Tue, Sep 23, 2003	3.33	3.45	3.25	3.30
1073	NASDAQ	SBAC	Mon, Sep 22, 2003	3.20	3.43	3.20	3.32
1072	NASDAQ	SBAC	Fri, Sep 19, 2003	3.34	3.37	3.24	3.25
1071	NASDAQ	SBAC	Thu, Sep 18, 2003	3.29	3.40	3.26	3.34
1070	NASDAQ	SBAC	Wed, Sep 17, 2003	3.37	3.42	3.15	3.28
1069	NASDAQ	SBAC	Tue, Sep 16, 2003	3.35	3.45	3.35	3.38
1068	NASDAQ	SBAC	Mon, Sep 15, 2003	3.40	3.50	3.35	3.40
1067	NASDAQ	SBAC	Fri, Sep 12, 2003	3.38	3.45	3.32	3.40
1066	NASDAQ	SBAC	Thu, Sep 11, 2003	3.32	3.46	3.32	3.37
1065	NASDAQ	SBAC	Wed, Sep 10, 2003	3.66	3.68	3.33	3.35
1064	NASDAQ	SBAC	Tue, Sep 9, 2003	3.37	3.66	3.28	3.63
1063	NASDAQ	SBAC	Mon, Sep 8, 2003	3.20	3.39	3.20	3.39
1062	NASDAQ	SBAC	Fri, Sep 5, 2003	3.28	3.35	3.05	3.28
1061	NASDAQ	SBAC	Thu, Sep 4, 2003	3.26	3.36	3.20	3.33
1060	NASDAQ	SBAC	Wed, Sep 3, 2003	3.30	3.31	3.13	3.26
1059	NASDAQ	SBAC	Tue, Sep 2, 2003	3.31	3.38	3.02	3.30
1058	NASDAQ	SBAC	Fri, Aug 29, 2003	3.31	3.46	3.25	3.35
1057	NASDAQ	SBAC	Thu, Aug 28, 2003	3.26	3.33	3.23	3.30
1056	NASDAQ	SBAC	Wed, Aug 27, 2003	3.25	3.30	3.20	3.28
1055	NASDAQ	SBAC	Tue, Aug 26, 2003	3.12	3.19	3.00	3.19
1054	NASDAQ	SBAC	Mon, Aug 25, 2003	3.20	3.27	3.12	3.16
1053	NASDAQ	SBAC	Fri, Aug 22, 2003	3.30	3.36	3.15	3.20
1052	NASDAQ	SBAC	Thu, Aug 21, 2003	3.05	3.32	3.02	3.27
1051	NASDAQ	SBAC	Wed, Aug 20, 2003	2.70	3.21	2.65	3.05
1050	NASDAQ	SBAC	Tue, Aug 19, 2003	2.82	2.90	2.47	2.70
1049	NASDAQ	SBAC	Mon, Aug 18, 2003	3.06	3.22	2.79	2.91
1048	NASDAQ	SBAC	Fri, Aug 15, 2003	3.33	3.33	3.07	3.19
1047	NASDAQ	SBAC	Thu, Aug 14, 2003	3.56	3.57	3.20	3.28
1046	NASDAQ	SBAC	Wed, Aug 13, 2003	3.32	3.51	3.07	3.50
1045	NASDAQ	SBAC	Tue, Aug 12, 2003	3.84	3.95	3.21	3.32
1044	NASDAQ	SBAC	Mon, Aug 11, 2003	3.90	4.05	3.81	4.00
1043	NASDAQ	SBAC	Fri, Aug 8, 2003	3.97	4.00	3.82	3.83
1042	NASDAQ	SBAC	Thu, Aug 7, 2003	3.91	4.05	3.91	3.96
1041	NASDAQ	SBAC	Wed, Aug 6, 2003	3.82	4.06	3.82	3.99
1040	NASDAQ	SBAC	Tue, Aug 5, 2003	4.04	4.04	3.87	3.93
1039	NASDAQ	SBAC	Mon, Aug 4, 2003	3.85	4.05	3.72	4.00
1038	NASDAQ	SBAC	Fri, Aug 1, 2003	3.90	3.97	3.60	3.85
1037	NASDAQ	SBAC	Thu, Jul 31, 2003	3.81	4.13	3.71	3.86
1036	NASDAQ	SBAC	Wed, Jul 30, 2003	3.87	3.88	3.71	3.73
1035	NASDAQ	SBAC	Tue, Jul 29, 2003	3.65	3.94	3.59	3.85
1034	NASDAQ	SBAC	Mon, Jul 28, 2003	3.63	3.69	3.50	3.65
1033	NASDAQ	SBAC	Fri, Jul 25, 2003	3.65	3.71	3.57	3.62
1032	NASDAQ	SBAC	Thu, Jul 24, 2003	3.63	3.74	3.57	3.66
1031	NASDAQ	SBAC	Wed, Jul 23, 2003	3.39	3.71	3.35	3.53
1030	NASDAQ	SBAC	Tue, Jul 22, 2003	3.40	3.50	3.29	3.34
1029	NASDAQ	SBAC	Mon, Jul 21, 2003	3.46	3.55	3.30	3.33
1028	NASDAQ	SBAC	Fri, Jul 18, 2003	3.35	3.54	3.27	3.37
1027	NASDAQ	SBAC	Thu, Jul 17, 2003	3.59	3.64	3.14	3.33
1026	NASDAQ	SBAC	Wed, Jul 16, 2003	3.66	3.67	3.53	3.62
1025	NASDAQ	SBAC	Tue, Jul 15, 2003	3.74	3.76	3.49	3.53
1024	NASDAQ	SBAC	Mon, Jul 14, 2003	3.53	3.89	3.51	3.75
1023	NASDAQ	SBAC	Fri, Jul 11, 2003	3.75	3.81	3.50	3.55
1022	NASDAQ	SBAC	Thu, Jul 10, 2003	3.88	3.88	3.69	3.75
1021	NASDAQ	SBAC	Wed, Jul 9, 2003	3.70	3.97	3.61	3.89
1020	NASDAQ	SBAC	Tue, Jul 8, 2003	3.44	3.76	3.31	3.75
1019	NASDAQ	SBAC	Mon, Jul 7, 2003	3.21	3.45	3.21	3.45
1018	NASDAQ	SBAC	Thu, Jul 3, 2003	3.00	3.27	2.98	3.20
1017	NASDAQ	SBAC	Wed, Jul 2, 2003	2.89	3.06	2.75	3.02
1016	NASDAQ	SBAC	Tue, Jul 1, 2003	2.85	2.97	2.71	2.96
1015	NASDAQ	SBAC	Mon, Jun 30, 2003	2.85	3.05	2.85	3.01
1014	NASDAQ	SBAC	Fri, Jun 27, 2003	2.85	3.02	2.80	3.00
1013	NASDAQ	SBAC	Thu, Jun 26, 2003	2.94	3.01	2.79	2.83
1012	NASDAQ	SBAC	Wed, Jun 25, 2003	2.93	3.10	2.85	2.93
1011	NASDAQ	SBAC	Tue, Jun 24, 2003	2.47	2.90	2.44	2.79
1010	NASDAQ	SBAC	Mon, Jun 23, 2003	2.98	2.98	2.44	2.67
1009	NASDAQ	SBAC	Fri, Jun 20, 2003	2.91	3.05	2.91	2.97
1008	NASDAQ	SBAC	Thu, Jun 19, 2003	2.97	3.08	2.92	2.94
1007	NASDAQ	SBAC	Wed, Jun 18, 2003	2.99	3.07	2.92	2.97
1006	NASDAQ	SBAC	Tue, Jun 17, 2003	3.10	3.13	2.89	2.95
1005	NASDAQ	SBAC	Mon, Jun 16, 2003	3.00	3.16	2.94	3.08
1004	NASDAQ	SBAC	Fri, Jun 13, 2003	3.06	3.10	2.95	3.04
1003	NASDAQ	SBAC	Thu, Jun 12, 2003	3.14	3.14	2.98	3.10
1002	NASDAQ	SBAC	Wed, Jun 11, 2003	3.05	3.05	2.90	2.98
1001	NASDAQ	SBAC	Tue, Jun 10, 2003	2.92	3.25	2.92	3.04
1000	NASDAQ	SBAC	Mon, Jun 9, 2003	3.13	3.22	2.90	2.95
999	NASDAQ	SBAC	Fri, Jun 6, 2003	3.25	3.49	3.08	3.13
998	NASDAQ	SBAC	Thu, Jun 5, 2003	3.04	3.29	2.98	3.19
997	NASDAQ	SBAC	Wed, Jun 4, 2003	2.95	3.10	2.90	3.02
996	NASDAQ	SBAC	Tue, Jun 3, 2003	3.15	3.30	2.93	3.02
995	NASDAQ	SBAC	Mon, Jun 2, 2003	2.90	3.32	2.90	3.25
994	NASDAQ	SBAC	Fri, May 30, 2003	3.08	3.08	2.97	3.05
993	NASDAQ	SBAC	Thu, May 29, 2003	3.17	3.18	2.95	3.05
992	NASDAQ	SBAC	Wed, May 28, 2003	2.98	3.29	2.94	3.10
991	NASDAQ	SBAC	Tue, May 27, 2003	2.50	2.96	2.50	2.94
990	NASDAQ	SBAC	Fri, May 23, 2003	2.60	2.63	2.50	2.50
989	NASDAQ	SBAC	Thu, May 22, 2003	2.48	2.69	2.48	2.61
988	NASDAQ	SBAC	Wed, May 21, 2003	2.66	2.70	2.38	2.62
987	NASDAQ	SBAC	Tue, May 20, 2003	2.71	2.89	2.54	2.70
986	NASDAQ	SBAC	Mon, May 19, 2003	2.45	2.83	2.45	2.71
985	NASDAQ	SBAC	Fri, May 16, 2003	2.38	2.50	2.37	2.46
984	NASDAQ	SBAC	Thu, May 15, 2003	2.27	2.50	2.25	2.37
983	NASDAQ	SBAC	Wed, May 14, 2003	2.15	2.28	2.11	2.20
982	NASDAQ	SBAC	Tue, May 13, 2003	2.20	2.21	2.05	2.10
981	NASDAQ	SBAC	Mon, May 12, 2003	2.32	2.35	2.20	2.20
980	NASDAQ	SBAC	Fri, May 9, 2003	1.85	2.25	1.82	2.24
979	NASDAQ	SBAC	Thu, May 8, 2003	1.84	1.99	1.78	1.82
978	NASDAQ	SBAC	Wed, May 7, 2003	1.87	1.92	1.85	1.87
977	NASDAQ	SBAC	Tue, May 6, 2003	1.83	1.95	1.79	1.92
976	NASDAQ	SBAC	Mon, May 5, 2003	1.60	1.76	1.60	1.76
975	NASDAQ	SBAC	Fri, May 2, 2003	1.56	1.65	1.45	1.60
974	NASDAQ	SBAC	Thu, May 1, 2003	1.63	1.72	1.60	1.62
973	NASDAQ	SBAC	Wed, Apr 30, 2003	1.67	1.76	1.53	1.67
972	NASDAQ	SBAC	Tue, Apr 29, 2003	2.00	2.05	1.50	1.70
971	NASDAQ	SBAC	Mon, Apr 28, 2003	1.74	1.92	1.73	1.80
970	NASDAQ	SBAC	Fri, Apr 25, 2003	1.74	1.74	1.52	1.73
969	NASDAQ	SBAC	Thu, Apr 24, 2003	1.44	1.68	1.40	1.67
968	NASDAQ	SBAC	Wed, Apr 23, 2003	1.33	1.54	1.32	1.43
967	NASDAQ	SBAC	Tue, Apr 22, 2003	1.31	1.36	1.25	1.35
966	NASDAQ	SBAC	Mon, Apr 21, 2003	1.19	1.34	1.19	1.34
965	NASDAQ	SBAC	Thu, Apr 17, 2003	1.21	1.25	1.16	1.20
964	NASDAQ	SBAC	Wed, Apr 16, 2003	1.30	1.34	1.22	1.25
963	NASDAQ	SBAC	Tue, Apr 15, 2003	1.25	1.31	1.22	1.29
962	NASDAQ	SBAC	Mon, Apr 14, 2003	1.39	1.39	1.25	1.25
961	NASDAQ	SBAC	Fri, Apr 11, 2003	1.22	1.38	1.19	1.35
960	NASDAQ	SBAC	Thu, Apr 10, 2003	1.17	1.22	1.15	1.18
959	NASDAQ	SBAC	Wed, Apr 9, 2003	1.16	1.24	1.16	1.19
958	NASDAQ	SBAC	Tue, Apr 8, 2003	1.23	1.30	1.11	1.18
957	NASDAQ	SBAC	Mon, Apr 7, 2003	1.45	1.46	1.15	1.23
956	NASDAQ	SBAC	Fri, Apr 4, 2003	1.44	1.48	1.42	1.43
955	NASDAQ	SBAC	Thu, Apr 3, 2003	1.43	1.46	1.34	1.44
954	NASDAQ	SBAC	Wed, Apr 2, 2003	1.31	1.44	1.31	1.38
953	NASDAQ	SBAC	Tue, Apr 1, 2003	1.24	1.31	1.23	1.30
952	NASDAQ	SBAC	Mon, Mar 31, 2003	1.28	1.32	1.18	1.32
951	NASDAQ	SBAC	Fri, Mar 28, 2003	1.26	1.33	1.17	1.30
950	NASDAQ	SBAC	Thu, Mar 27, 2003	1.13	1.27	1.08	1.26
949	NASDAQ	SBAC	Wed, Mar 26, 2003	1.11	1.20	0.97	1.15
948	NASDAQ	SBAC	Tue, Mar 25, 2003	1.01	1.18	0.95	1.13
947	NASDAQ	SBAC	Mon, Mar 24, 2003	1.21	1.34	1.19	1.27
946	NASDAQ	SBAC	Fri, Mar 21, 2003	1.12	1.45	1.10	1.31
945	NASDAQ	SBAC	Thu, Mar 20, 2003	0.95	1.15	0.92	1.11
944	NASDAQ	SBAC	Wed, Mar 19, 2003	0.81	0.96	0.80	0.94
943	NASDAQ	SBAC	Tue, Mar 18, 2003	0.74	0.80	0.73	0.80
942	NASDAQ	SBAC	Mon, Mar 17, 2003	0.64	0.74	0.64	0.74
941	NASDAQ	SBAC	Fri, Mar 14, 2003	0.63	0.66	0.63	0.63
940	NASDAQ	SBAC	Thu, Mar 13, 2003	0.62	0.67	0.61	0.62
939	NASDAQ	SBAC	Wed, Mar 12, 2003	0.61	0.63	0.61	0.61
938	NASDAQ	SBAC	Tue, Mar 11, 2003	0.67	0.67	0.60	0.62
937	NASDAQ	SBAC	Mon, Mar 10, 2003	0.66	0.68	0.62	0.65
936	NASDAQ	SBAC	Fri, Mar 7, 2003	0.64	0.67	0.63	0.65
935	NASDAQ	SBAC	Thu, Mar 6, 2003	0.67	0.69	0.61	0.65
934	NASDAQ	SBAC	Wed, Mar 5, 2003	0.65	0.68	0.65	0.68
933	NASDAQ	SBAC	Tue, Mar 4, 2003	0.67	0.70	0.65	0.65
932	NASDAQ	SBAC	Mon, Mar 3, 2003	0.66	0.72	0.66	0.68
931	NASDAQ	SBAC	Fri, Feb 28, 2003	0.66	0.69	0.63	0.65
930	NASDAQ	SBAC	Thu, Feb 27, 2003	0.71	0.74	0.65	0.66
929	NASDAQ	SBAC	Wed, Feb 26, 2003	0.75	0.77	0.71	0.72
928	NASDAQ	SBAC	Tue, Feb 25, 2003	0.77	0.78	0.75	0.75
927	NASDAQ	SBAC	Mon, Feb 24, 2003	0.79	0.79	0.75	0.77
926	NASDAQ	SBAC	Fri, Feb 21, 2003	0.78	0.80	0.75	0.75
925	NASDAQ	SBAC	Thu, Feb 20, 2003	0.72	0.80	0.72	0.80
924	NASDAQ	SBAC	Wed, Feb 19, 2003	0.76	0.76	0.74	0.75
923	NASDAQ	SBAC	Tue, Feb 18, 2003	0.69	0.79	0.69	0.73
922	NASDAQ	SBAC	Fri, Feb 14, 2003	0.69	0.73	0.63	0.69
921	NASDAQ	SBAC	Thu, Feb 13, 2003	0.74	0.76	0.67	0.69
920	NASDAQ	SBAC	Wed, Feb 12, 2003	0.75	0.77	0.73	0.75
919	NASDAQ	SBAC	Tue, Feb 11, 2003	0.74	0.77	0.73	0.74
918	NASDAQ	SBAC	Mon, Feb 10, 2003	0.72	0.80	0.70	0.74
917	NASDAQ	SBAC	Fri, Feb 7, 2003	0.60	0.72	0.60	0.70
916	NASDAQ	SBAC	Thu, Feb 6, 2003	0.58	0.60	0.58	0.60
915	NASDAQ	SBAC	Wed, Feb 5, 2003	0.59	0.62	0.58	0.58
914	NASDAQ	SBAC	Tue, Feb 4, 2003	0.56	0.61	0.55	0.58
913	NASDAQ	SBAC	Mon, Feb 3, 2003	0.55	0.57	0.55	0.57
912	NASDAQ	SBAC	Fri, Jan 31, 2003	0.59	0.59	0.55	0.56
911	NASDAQ	SBAC	Thu, Jan 30, 2003	0.52	0.62	0.52	0.57
910	NASDAQ	SBAC	Wed, Jan 29, 2003	0.50	0.54	0.49	0.51
909	NASDAQ	SBAC	Tue, Jan 28, 2003	0.52	0.53	0.50	0.51
908	NASDAQ	SBAC	Mon, Jan 27, 2003	0.49	0.57	0.45	0.56
907	NASDAQ	SBAC	Fri, Jan 24, 2003	0.56	0.56	0.52	0.53
906	NASDAQ	SBAC	Thu, Jan 23, 2003	0.58	0.61	0.53	0.56
905	NASDAQ	SBAC	Wed, Jan 22, 2003	0.51	0.58	0.46	0.56
904	NASDAQ	SBAC	Tue, Jan 21, 2003	0.60	0.61	0.50	0.51
903	NASDAQ	SBAC	Fri, Jan 17, 2003	0.64	0.64	0.57	0.60
902	NASDAQ	SBAC	Thu, Jan 16, 2003	0.63	0.65	0.60	0.65
901	NASDAQ	SBAC	Wed, Jan 15, 2003	0.66	0.67	0.60	0.62
900	NASDAQ	SBAC	Tue, Jan 14, 2003	0.59	0.67	0.58	0.64
899	NASDAQ	SBAC	Mon, Jan 13, 2003	0.59	0.62	0.58	0.59
898	NASDAQ	SBAC	Fri, Jan 10, 2003	0.60	0.63	0.55	0.60
897	NASDAQ	SBAC	Thu, Jan 9, 2003	0.63	0.68	0.59	0.59
896	NASDAQ	SBAC	Wed, Jan 8, 2003	0.55	0.64	0.53	0.63
895	NASDAQ	SBAC	Tue, Jan 7, 2003	0.47	0.59	0.45	0.57
894	NASDAQ	SBAC	Mon, Jan 6, 2003	0.42	0.48	0.41	0.48
893	NASDAQ	SBAC	Fri, Jan 3, 2003	0.47	0.48	0.42	0.42
892	NASDAQ	SBAC	Thu, Jan 2, 2003	0.40	0.47	0.40	0.46
891	NASDAQ	SBAC	Tue, Dec 31, 2002	0.37	0.42	0.36	0.41
890	NASDAQ	SBAC	Mon, Dec 30, 2002	0.40	0.41	0.37	0.40
889	NASDAQ	SBAC	Fri, Dec 27, 2002	0.43	0.46	0.39	0.40
888	NASDAQ	SBAC	Thu, Dec 26, 2002	0.34	0.44	0.34	0.43
887	NASDAQ	SBAC	Tue, Dec 24, 2002	0.36	0.38	0.31	0.35
886	NASDAQ	SBAC	Mon, Dec 23, 2002	0.42	0.44	0.36	0.39
885	NASDAQ	SBAC	Fri, Dec 20, 2002	0.43	0.45	0.41	0.42
884	NASDAQ	SBAC	Thu, Dec 19, 2002	0.49	0.50	0.42	0.42
883	NASDAQ	SBAC	Wed, Dec 18, 2002	0.51	0.54	0.48	0.49
882	NASDAQ	SBAC	Tue, Dec 17, 2002	0.51	0.54	0.50	0.51
881	NASDAQ	SBAC	Mon, Dec 16, 2002	0.54	0.55	0.50	0.52
880	NASDAQ	SBAC	Fri, Dec 13, 2002	0.59	0.59	0.53	0.56
879	NASDAQ	SBAC	Thu, Dec 12, 2002	0.62	0.68	0.57	0.59
878	NASDAQ	SBAC	Wed, Dec 11, 2002	0.50	0.62	0.48	0.58
877	NASDAQ	SBAC	Tue, Dec 10, 2002	0.53	0.55	0.49	0.49
876	NASDAQ	SBAC	Mon, Dec 9, 2002	0.57	0.57	0.48	0.52
875	NASDAQ	SBAC	Fri, Dec 6, 2002	0.55	0.59	0.53	0.57
874	NASDAQ	SBAC	Thu, Dec 5, 2002	0.64	0.66	0.56	0.59
873	NASDAQ	SBAC	Wed, Dec 4, 2002	0.63	0.65	0.55	0.63
872	NASDAQ	SBAC	Tue, Dec 3, 2002	0.73	0.73	0.62	0.66
871	NASDAQ	SBAC	Mon, Dec 2, 2002	0.81	0.82	0.68	0.72
870	NASDAQ	SBAC	Fri, Nov 29, 2002	0.82	0.83	0.75	0.75
869	NASDAQ	SBAC	Wed, Nov 27, 2002	0.79	0.84	0.77	0.80
868	NASDAQ	SBAC	Tue, Nov 26, 2002	0.88	0.88	0.74	0.75
867	NASDAQ	SBAC	Mon, Nov 25, 2002	0.68	0.88	0.67	0.83
866	NASDAQ	SBAC	Fri, Nov 22, 2002	0.61	0.71	0.55	0.62
865	NASDAQ	SBAC	Thu, Nov 21, 2002	0.61	0.62	0.52	0.55
864	NASDAQ	SBAC	Wed, Nov 20, 2002	0.65	0.70	0.55	0.58
863	NASDAQ	SBAC	Tue, Nov 19, 2002	0.45	0.61	0.44	0.60
862	NASDAQ	SBAC	Mon, Nov 18, 2002	0.46	0.47	0.42	0.44
861	NASDAQ	SBAC	Fri, Nov 15, 2002	0.45	0.47	0.42	0.47
860	NASDAQ	SBAC	Thu, Nov 14, 2002	0.47	0.50	0.43	0.46
859	NASDAQ	SBAC	Wed, Nov 13, 2002	0.34	0.47	0.32	0.44
858	NASDAQ	SBAC	Tue, Nov 12, 2002	0.39	0.40	0.31	0.35
857	NASDAQ	SBAC	Mon, Nov 11, 2002	0.46	0.50	0.38	0.39
856	NASDAQ	SBAC	Fri, Nov 8, 2002	0.52	0.53	0.45	0.47
855	NASDAQ	SBAC	Thu, Nov 7, 2002	0.59	0.59	0.50	0.50
854	NASDAQ	SBAC	Wed, Nov 6, 2002	0.70	0.72	0.59	0.61
853	NASDAQ	SBAC	Tue, Nov 5, 2002	0.51	0.57	0.45	0.50
852	NASDAQ	SBAC	Mon, Nov 4, 2002	0.51	0.60	0.45	0.51
851	NASDAQ	SBAC	Fri, Nov 1, 2002	0.39	0.40	0.36	0.38
850	NASDAQ	SBAC	Thu, Oct 31, 2002	0.41	0.43	0.35	0.37
849	NASDAQ	SBAC	Wed, Oct 30, 2002	0.32	0.41	0.31	0.40
848	NASDAQ	SBAC	Tue, Oct 29, 2002	0.36	0.36	0.30	0.31
847	NASDAQ	SBAC	Mon, Oct 28, 2002	0.40	0.40	0.33	0.37
846	NASDAQ	SBAC	Fri, Oct 25, 2002	0.27	0.41	0.26	0.33
845	NASDAQ	SBAC	Thu, Oct 24, 2002	0.24	0.30	0.24	0.27
844	NASDAQ	SBAC	Wed, Oct 23, 2002	0.22	0.24	0.22	0.23
843	NASDAQ	SBAC	Tue, Oct 22, 2002	0.23	0.24	0.21	0.23
842	NASDAQ	SBAC	Mon, Oct 21, 2002	0.22	0.26	0.22	0.23
841	NASDAQ	SBAC	Fri, Oct 18, 2002	0.22	0.24	0.21	0.22
840	NASDAQ	SBAC	Thu, Oct 17, 2002	0.22	0.24	0.21	0.22
839	NASDAQ	SBAC	Wed, Oct 16, 2002	0.23	0.23	0.20	0.21
838	NASDAQ	SBAC	Tue, Oct 15, 2002	0.21	0.24	0.21	0.23
837	NASDAQ	SBAC	Mon, Oct 14, 2002	0.23	0.23	0.19	0.20
836	NASDAQ	SBAC	Fri, Oct 11, 2002	0.29	0.33	0.22	0.22
835	NASDAQ	SBAC	Thu, Oct 10, 2002	0.24	0.29	0.21	0.29
834	NASDAQ	SBAC	Wed, Oct 9, 2002	0.28	0.28	0.22	0.23
833	NASDAQ	SBAC	Tue, Oct 8, 2002	0.34	0.35	0.26	0.27
832	NASDAQ	SBAC	Mon, Oct 7, 2002	0.40	0.49	0.31	0.32
831	NASDAQ	SBAC	Fri, Oct 4, 2002	0.73	0.75	0.40	0.41
830	NASDAQ	SBAC	Thu, Oct 3, 2002	0.77	0.88	0.76	0.80
829	NASDAQ	SBAC	Wed, Oct 2, 2002	0.89	0.92	0.74	0.77
828	NASDAQ	SBAC	Tue, Oct 1, 2002	1.02	1.03	0.79	0.92
827	NASDAQ	SBAC	Mon, Sep 30, 2002	1.16	1.16	1.04	1.09
826	NASDAQ	SBAC	Fri, Sep 27, 2002	1.20	1.21	1.15	1.15
825	NASDAQ	SBAC	Thu, Sep 26, 2002	1.28	1.30	1.18	1.18
824	NASDAQ	SBAC	Wed, Sep 25, 2002	1.19	1.24	1.17	1.21
823	NASDAQ	SBAC	Tue, Sep 24, 2002	1.22	1.25	1.16	1.20
822	NASDAQ	SBAC	Mon, Sep 23, 2002	1.23	1.30	1.17	1.20
821	NASDAQ	SBAC	Fri, Sep 20, 2002	1.20	1.33	1.17	1.23
820	NASDAQ	SBAC	Thu, Sep 19, 2002	1.32	1.32	1.18	1.19
819	NASDAQ	SBAC	Wed, Sep 18, 2002	1.34	1.35	1.26	1.31
818	NASDAQ	SBAC	Tue, Sep 17, 2002	1.40	1.42	1.32	1.34
817	NASDAQ	SBAC	Mon, Sep 16, 2002	1.45	1.46	1.40	1.41
816	NASDAQ	SBAC	Fri, Sep 13, 2002	1.41	1.47	1.40	1.47
815	NASDAQ	SBAC	Thu, Sep 12, 2002	1.48	1.53	1.43	1.44
814	NASDAQ	SBAC	Wed, Sep 11, 2002	1.45	1.52	1.44	1.46
813	NASDAQ	SBAC	Tue, Sep 10, 2002	1.43	1.48	1.41	1.45
812	NASDAQ	SBAC	Mon, Sep 9, 2002	1.42	1.50	1.40	1.49
811	NASDAQ	SBAC	Fri, Sep 6, 2002	1.45	1.51	1.42	1.46
810	NASDAQ	SBAC	Thu, Sep 5, 2002	1.45	1.45	1.37	1.40
809	NASDAQ	SBAC	Wed, Sep 4, 2002	1.41	1.53	1.40	1.45
808	NASDAQ	SBAC	Tue, Sep 3, 2002	1.45	1.52	1.35	1.39
807	NASDAQ	SBAC	Fri, Aug 30, 2002	1.32	1.58	1.31	1.43
806	NASDAQ	SBAC	Thu, Aug 29, 2002	1.41	1.48	1.31	1.31
805	NASDAQ	SBAC	Wed, Aug 28, 2002	1.57	1.57	1.36	1.42
804	NASDAQ	SBAC	Tue, Aug 27, 2002	1.64	1.69	1.55	1.56
803	NASDAQ	SBAC	Mon, Aug 26, 2002	1.69	1.71	1.61	1.69
802	NASDAQ	SBAC	Fri, Aug 23, 2002	1.73	1.75	1.61	1.69
801	NASDAQ	SBAC	Thu, Aug 22, 2002	1.74	1.87	1.66	1.80
800	NASDAQ	SBAC	Wed, Aug 21, 2002	1.80	1.81	1.65	1.69
799	NASDAQ	SBAC	Tue, Aug 20, 2002	1.77	1.88	1.52	1.80
798	NASDAQ	SBAC	Mon, Aug 19, 2002	1.81	1.92	1.75	1.84
797	NASDAQ	SBAC	Fri, Aug 16, 2002	1.47	1.91	1.44	1.85
796	NASDAQ	SBAC	Thu, Aug 15, 2002	1.53	1.54	1.35	1.45
795	NASDAQ	SBAC	Wed, Aug 14, 2002	1.55	1.55	1.31	1.48
794	NASDAQ	SBAC	Tue, Aug 13, 2002	1.47	1.63	1.45	1.50
793	NASDAQ	SBAC	Mon, Aug 12, 2002	1.25	1.37	1.24	1.30
792	NASDAQ	SBAC	Fri, Aug 9, 2002	1.30	1.34	1.22	1.27
791	NASDAQ	SBAC	Thu, Aug 8, 2002	1.28	1.35	1.20	1.33
790	NASDAQ	SBAC	Wed, Aug 7, 2002	1.40	1.40	1.15	1.25
789	NASDAQ	SBAC	Tue, Aug 6, 2002	1.45	1.45	1.34	1.34
788	NASDAQ	SBAC	Mon, Aug 5, 2002	1.49	1.63	1.38	1.44
787	NASDAQ	SBAC	Fri, Aug 2, 2002	1.65	1.69	1.40	1.43
786	NASDAQ	SBAC	Thu, Aug 1, 2002	1.74	1.81	1.60	1.61
785	NASDAQ	SBAC	Wed, Jul 31, 2002	1.75	1.78	1.73	1.74
784	NASDAQ	SBAC	Tue, Jul 30, 2002	1.65	1.78	1.58	1.75
783	NASDAQ	SBAC	Mon, Jul 29, 2002	1.60	1.75	1.60	1.66
782	NASDAQ	SBAC	Fri, Jul 26, 2002	1.72	1.77	1.60	1.62
781	NASDAQ	SBAC	Thu, Jul 25, 2002	1.70	1.82	1.66	1.71
780	NASDAQ	SBAC	Wed, Jul 24, 2002	1.65	1.74	1.45	1.73
779	NASDAQ	SBAC	Tue, Jul 23, 2002	1.80	1.80	1.43	1.70
778	NASDAQ	SBAC	Mon, Jul 22, 2002	1.66	1.77	1.63	1.77
777	NASDAQ	SBAC	Fri, Jul 19, 2002	1.69	1.75	1.64	1.69
776	NASDAQ	SBAC	Thu, Jul 18, 2002	1.67	1.75	1.65	1.65
775	NASDAQ	SBAC	Wed, Jul 17, 2002	1.57	1.80	1.56	1.75
774	NASDAQ	SBAC	Tue, Jul 16, 2002	1.28	1.63	1.24	1.46
773	NASDAQ	SBAC	Mon, Jul 15, 2002	1.20	1.24	1.15	1.16
772	NASDAQ	SBAC	Fri, Jul 12, 2002	1.16	1.24	1.15	1.18
771	NASDAQ	SBAC	Thu, Jul 11, 2002	1.26	1.26	1.15	1.15
770	NASDAQ	SBAC	Wed, Jul 10, 2002	1.28	1.36	1.20	1.20
769	NASDAQ	SBAC	Tue, Jul 9, 2002	1.31	1.42	1.25	1.29
768	NASDAQ	SBAC	Mon, Jul 8, 2002	1.47	1.50	1.25	1.32
767	NASDAQ	SBAC	Fri, Jul 5, 2002	1.39	1.53	1.37	1.45
766	NASDAQ	SBAC	Wed, Jul 3, 2002	1.32	1.43	1.20	1.34
765	NASDAQ	SBAC	Tue, Jul 2, 2002	1.44	1.57	1.26	1.28
764	NASDAQ	SBAC	Mon, Jul 1, 2002	1.44	1.71	1.38	1.47
763	NASDAQ	SBAC	Fri, Jun 28, 2002	1.41	1.50	1.35	1.41
762	NASDAQ	SBAC	Thu, Jun 27, 2002	1.50	1.55	1.40	1.47
761	NASDAQ	SBAC	Wed, Jun 26, 2002	1.68	1.69	1.37	1.50
760	NASDAQ	SBAC	Tue, Jun 25, 2002	1.80	1.86	1.67	1.74
759	NASDAQ	SBAC	Mon, Jun 24, 2002	1.85	1.88	1.72	1.84
758	NASDAQ	SBAC	Fri, Jun 21, 2002	1.90	1.95	1.61	1.88
757	NASDAQ	SBAC	Thu, Jun 20, 2002	1.81	1.91	1.79	1.90
756	NASDAQ	SBAC	Wed, Jun 19, 2002	1.71	1.86	1.66	1.80
755	NASDAQ	SBAC	Tue, Jun 18, 2002	1.55	1.90	1.55	1.70
754	NASDAQ	SBAC	Mon, Jun 17, 2002	1.18	1.57	1.18	1.56
753	NASDAQ	SBAC	Fri, Jun 14, 2002	1.15	1.21	1.14	1.18
752	NASDAQ	SBAC	Thu, Jun 13, 2002	1.21	1.28	1.15	1.20
751	NASDAQ	SBAC	Wed, Jun 12, 2002	1.26	1.28	1.14	1.20
750	NASDAQ	SBAC	Tue, Jun 11, 2002	1.21	1.29	1.17	1.22
749	NASDAQ	SBAC	Mon, Jun 10, 2002	1.29	1.39	1.15	1.15
748	NASDAQ	SBAC	Fri, Jun 7, 2002	1.25	1.38	1.20	1.30
747	NASDAQ	SBAC	Thu, Jun 6, 2002	1.39	1.49	1.22	1.25
746	NASDAQ	SBAC	Wed, Jun 5, 2002	1.39	1.49	1.36	1.37
745	NASDAQ	SBAC	Tue, Jun 4, 2002	1.37	1.39	1.26	1.39
744	NASDAQ	SBAC	Mon, Jun 3, 2002	1.48	1.52	1.32	1.34
743	NASDAQ	SBAC	Fri, May 31, 2002	1.51	1.52	1.41	1.47
742	NASDAQ	SBAC	Thu, May 30, 2002	1.68	1.70	1.43	1.50
741	NASDAQ	SBAC	Wed, May 29, 2002	1.82	1.86	1.65	1.68
740	NASDAQ	SBAC	Tue, May 28, 2002	1.88	1.90	1.70	1.80
739	NASDAQ	SBAC	Fri, May 24, 2002	2.05	2.06	1.88	1.99
738	NASDAQ	SBAC	Thu, May 23, 2002	2.05	2.14	2.00	2.09
737	NASDAQ	SBAC	Wed, May 22, 2002	2.03	2.07	1.91	2.05
736	NASDAQ	SBAC	Tue, May 21, 2002	2.04	2.22	2.02	2.05
735	NASDAQ	SBAC	Mon, May 20, 2002	2.04	2.12	2.00	2.00
734	NASDAQ	SBAC	Fri, May 17, 2002	2.05	2.13	1.96	2.04
733	NASDAQ	SBAC	Thu, May 16, 2002	2.07	2.10	2.02	2.05
732	NASDAQ	SBAC	Wed, May 15, 2002	2.04	2.23	2.03	2.04
731	NASDAQ	SBAC	Tue, May 14, 2002	2.18	2.36	2.02	2.05
730	NASDAQ	SBAC	Mon, May 13, 2002	2.09	2.25	2.01	2.14
729	NASDAQ	SBAC	Fri, May 10, 2002	2.29	2.37	1.99	2.04
728	NASDAQ	SBAC	Thu, May 9, 2002	2.47	2.47	2.24	2.27
727	NASDAQ	SBAC	Wed, May 8, 2002	2.54	2.63	2.36	2.47
726	NASDAQ	SBAC	Tue, May 7, 2002	2.58	2.70	1.71	2.35
725	NASDAQ	SBAC	Mon, May 6, 2002	2.56	2.62	2.43	2.60
724	NASDAQ	SBAC	Fri, May 3, 2002	2.78	2.84	2.41	2.42
723	NASDAQ	SBAC	Thu, May 2, 2002	2.87	3.01	2.79	2.80
722	NASDAQ	SBAC	Wed, May 1, 2002	2.83	3.04	2.73	2.87
721	NASDAQ	SBAC	Tue, Apr 30, 2002	2.90	2.97	2.72	2.88
720	NASDAQ	SBAC	Mon, Apr 29, 2002	3.05	3.08	2.72	2.85
719	NASDAQ	SBAC	Fri, Apr 26, 2002	3.28	3.33	3.01	3.10
718	NASDAQ	SBAC	Thu, Apr 25, 2002	3.15	3.32	3.06	3.25
717	NASDAQ	SBAC	Wed, Apr 24, 2002	3.08	3.30	3.02	3.17
716	NASDAQ	SBAC	Tue, Apr 23, 2002	2.76	3.10	2.71	3.00
715	NASDAQ	SBAC	Mon, Apr 22, 2002	3.01	3.02	2.71	2.76
714	NASDAQ	SBAC	Fri, Apr 19, 2002	3.16	3.40	3.15	3.15
713	NASDAQ	SBAC	Thu, Apr 18, 2002	3.16	3.27	3.10	3.16
712	NASDAQ	SBAC	Wed, Apr 17, 2002	3.10	3.40	3.03	3.19
711	NASDAQ	SBAC	Tue, Apr 16, 2002	2.55	2.99	2.54	2.97
710	NASDAQ	SBAC	Mon, Apr 15, 2002	2.58	2.61	2.38	2.44
709	NASDAQ	SBAC	Fri, Apr 12, 2002	2.41	2.68	2.34	2.50
708	NASDAQ	SBAC	Thu, Apr 11, 2002	2.59	2.59	2.39	2.41
707	NASDAQ	SBAC	Wed, Apr 10, 2002	2.82	2.82	2.51	2.55
706	NASDAQ	SBAC	Tue, Apr 9, 2002	2.75	2.85	2.73	2.82
705	NASDAQ	SBAC	Mon, Apr 8, 2002	2.92	2.92	2.56	2.71
704	NASDAQ	SBAC	Fri, Apr 5, 2002	2.95	3.14	2.81	2.97
703	NASDAQ	SBAC	Thu, Apr 4, 2002	2.80	2.88	2.50	2.56
702	NASDAQ	SBAC	Wed, Apr 3, 2002	3.05	3.15	2.75	2.76
701	NASDAQ	SBAC	Tue, Apr 2, 2002	3.22	3.25	3.00	3.00
700	NASDAQ	SBAC	Mon, Apr 1, 2002	3.26	3.30	3.00	3.25
699	NASDAQ	SBAC	Thu, Mar 28, 2002	3.41	3.45	3.25	3.29
698	NASDAQ	SBAC	Wed, Mar 27, 2002	3.40	3.61	3.36	3.37
697	NASDAQ	SBAC	Tue, Mar 26, 2002	3.51	3.60	3.30	3.47
696	NASDAQ	SBAC	Mon, Mar 25, 2002	3.83	3.83	3.41	3.60
695	NASDAQ	SBAC	Fri, Mar 22, 2002	3.56	3.95	3.48	3.72
694	NASDAQ	SBAC	Thu, Mar 21, 2002	3.89	4.03	3.25	3.50
693	NASDAQ	SBAC	Wed, Mar 20, 2002	4.02	4.02	3.82	3.84
692	NASDAQ	SBAC	Tue, Mar 19, 2002	4.14	4.21	3.84	4.05
691	NASDAQ	SBAC	Mon, Mar 18, 2002	4.28	4.32	4.00	4.15
690	NASDAQ	SBAC	Fri, Mar 15, 2002	4.41	4.44	3.86	4.13
689	NASDAQ	SBAC	Thu, Mar 14, 2002	4.90	4.90	4.44	4.49
688	NASDAQ	SBAC	Wed, Mar 13, 2002	4.55	4.89	4.46	4.60
687	NASDAQ	SBAC	Tue, Mar 12, 2002	4.60	5.05	4.40	4.89
686	NASDAQ	SBAC	Mon, Mar 11, 2002	5.48	6.00	5.20	5.32
685	NASDAQ	SBAC	Fri, Mar 8, 2002	5.67	5.70	4.96	5.37
684	NASDAQ	SBAC	Thu, Mar 7, 2002	4.41	4.89	4.12	4.89
683	NASDAQ	SBAC	Wed, Mar 6, 2002	2.66	3.38	2.60	3.36
682	NASDAQ	SBAC	Tue, Mar 5, 2002	2.57	2.75	2.50	2.62
681	NASDAQ	SBAC	Mon, Mar 4, 2002	2.61	2.68	2.38	2.65
680	NASDAQ	SBAC	Fri, Mar 1, 2002	2.55	2.82	2.33	2.60
679	NASDAQ	SBAC	Thu, Feb 28, 2002	2.55	2.58	2.27	2.40
678	NASDAQ	SBAC	Wed, Feb 27, 2002	2.20	2.55	2.10	2.23
677	NASDAQ	SBAC	Tue, Feb 26, 2002	2.17	2.20	1.82	2.10
676	NASDAQ	SBAC	Mon, Feb 25, 2002	3.06	3.07	1.59	1.98
675	NASDAQ	SBAC	Fri, Feb 22, 2002	3.35	3.47	2.84	3.06
674	NASDAQ	SBAC	Thu, Feb 21, 2002	3.59	3.71	3.46	3.50
673	NASDAQ	SBAC	Wed, Feb 20, 2002	3.85	3.89	3.43	3.57
672	NASDAQ	SBAC	Tue, Feb 19, 2002	4.35	4.38	3.80	3.83
671	NASDAQ	SBAC	Fri, Feb 15, 2002	4.85	4.85	4.25	4.41
670	NASDAQ	SBAC	Thu, Feb 14, 2002	5.10	5.10	4.54	4.79
669	NASDAQ	SBAC	Wed, Feb 13, 2002	5.44	5.45	5.00	5.06
668	NASDAQ	SBAC	Tue, Feb 12, 2002	4.77	5.50	4.70	5.22
667	NASDAQ	SBAC	Mon, Feb 11, 2002	4.75	4.95	4.64	4.85
666	NASDAQ	SBAC	Fri, Feb 8, 2002	5.32	5.45	4.48	4.80
665	NASDAQ	SBAC	Thu, Feb 7, 2002	4.91	5.45	4.90	5.22
664	NASDAQ	SBAC	Wed, Feb 6, 2002	4.93	5.06	4.63	4.92
663	NASDAQ	SBAC	Tue, Feb 5, 2002	6.01	6.16	5.22	5.31
662	NASDAQ	SBAC	Mon, Feb 4, 2002	6.70	6.72	5.96	6.00
661	NASDAQ	SBAC	Fri, Feb 1, 2002	7.10	7.10	6.50	6.51
660	NASDAQ	SBAC	Thu, Jan 31, 2002	7.26	7.33	6.91	6.95
659	NASDAQ	SBAC	Wed, Jan 30, 2002	7.00	7.45	6.86	7.16
658	NASDAQ	SBAC	Tue, Jan 29, 2002	8.15	8.17	6.60	7.34
657	NASDAQ	SBAC	Mon, Jan 28, 2002	8.25	8.25	7.55	7.98
656	NASDAQ	SBAC	Fri, Jan 25, 2002	8.50	8.50	7.80	8.17
655	NASDAQ	SBAC	Thu, Jan 24, 2002	7.78	8.79	7.75	8.66
654	NASDAQ	SBAC	Wed, Jan 23, 2002	7.98	7.99	7.17	7.62
653	NASDAQ	SBAC	Tue, Jan 22, 2002	9.02	9.20	7.86	7.97
652	NASDAQ	SBAC	Fri, Jan 18, 2002	9.35	9.35	8.85	9.05
651	NASDAQ	SBAC	Thu, Jan 17, 2002	9.85	10.14	9.22	9.32
650	NASDAQ	SBAC	Wed, Jan 16, 2002	10.83	11.00	9.87	9.99
649	NASDAQ	SBAC	Tue, Jan 15, 2002	11.26	11.26	10.50	10.99
648	NASDAQ	SBAC	Mon, Jan 14, 2002	11.75	12.05	10.35	11.13
647	NASDAQ	SBAC	Fri, Jan 11, 2002	12.55	12.55	11.75	11.75
646	NASDAQ	SBAC	Thu, Jan 10, 2002	12.96	12.96	12.45	12.56
645	NASDAQ	SBAC	Wed, Jan 9, 2002	13.16	13.39	12.75	12.94
644	NASDAQ	SBAC	Tue, Jan 8, 2002	13.14	13.18	12.73	13.14
643	NASDAQ	SBAC	Mon, Jan 7, 2002	13.02	13.50	13.02	13.27
642	NASDAQ	SBAC	Fri, Jan 4, 2002	13.24	13.40	12.68	12.94
641	NASDAQ	SBAC	Thu, Jan 3, 2002	13.70	14.05	12.75	13.19
640	NASDAQ	SBAC	Wed, Jan 2, 2002	13.25	13.73	12.50	13.70
639	NASDAQ	SBAC	Mon, Dec 31, 2001	13.10	13.42	12.85	13.02
638	NASDAQ	SBAC	Fri, Dec 28, 2001	12.76	13.19	12.75	13.10
637	NASDAQ	SBAC	Thu, Dec 27, 2001	12.43	13.00	12.40	12.86
636	NASDAQ	SBAC	Wed, Dec 26, 2001	12.70	13.00	12.40	12.43
635	NASDAQ	SBAC	Mon, Dec 24, 2001	13.04	13.30	12.45	12.55
634	NASDAQ	SBAC	Fri, Dec 21, 2001	12.75	13.32	12.75	13.20
633	NASDAQ	SBAC	Thu, Dec 20, 2001	12.27	13.01	12.00	12.79
632	NASDAQ	SBAC	Wed, Dec 19, 2001	12.01	13.35	11.49	12.27
631	NASDAQ	SBAC	Tue, Dec 18, 2001	10.70	12.19	10.62	12.04
630	NASDAQ	SBAC	Mon, Dec 17, 2001	10.59	11.44	10.36	10.49
629	NASDAQ	SBAC	Fri, Dec 14, 2001	10.61	10.69	10.15	10.64
628	NASDAQ	SBAC	Thu, Dec 13, 2001	11.00	11.00	10.56	10.74
627	NASDAQ	SBAC	Wed, Dec 12, 2001	11.09	11.39	10.55	11.08
626	NASDAQ	SBAC	Tue, Dec 11, 2001	11.70	12.20	11.02	11.27
625	NASDAQ	SBAC	Mon, Dec 10, 2001	12.50	12.65	11.50	11.52
624	NASDAQ	SBAC	Fri, Dec 7, 2001	12.45	12.84	12.25	12.55
623	NASDAQ	SBAC	Thu, Dec 6, 2001	12.30	12.55	11.80	12.50
622	NASDAQ	SBAC	Wed, Dec 5, 2001	11.25	12.59	11.25	12.30
621	NASDAQ	SBAC	Tue, Dec 4, 2001	11.01	11.37	11.00	11.23
620	NASDAQ	SBAC	Mon, Dec 3, 2001	11.95	11.95	10.90	11.15
619	NASDAQ	SBAC	Fri, Nov 30, 2001	11.70	12.07	11.55	11.83
618	NASDAQ	SBAC	Thu, Nov 29, 2001	12.39	12.39	11.51	11.75
617	NASDAQ	SBAC	Wed, Nov 28, 2001	12.67	12.84	12.02	12.41
616	NASDAQ	SBAC	Tue, Nov 27, 2001	11.51	13.21	11.32	12.99
615	NASDAQ	SBAC	Mon, Nov 26, 2001	11.37	11.85	11.05	11.70
614	NASDAQ	SBAC	Fri, Nov 23, 2001	10.70	11.80	10.54	11.20
613	NASDAQ	SBAC	Wed, Nov 21, 2001	10.94	11.12	10.25	10.80
612	NASDAQ	SBAC	Tue, Nov 20, 2001	11.72	11.85	11.06	11.13
611	NASDAQ	SBAC	Mon, Nov 19, 2001	10.90	11.80	10.74	11.60
610	NASDAQ	SBAC	Fri, Nov 16, 2001	9.74	10.93	9.65	10.66
609	NASDAQ	SBAC	Thu, Nov 15, 2001	10.21	10.33	9.70	9.81
608	NASDAQ	SBAC	Wed, Nov 14, 2001	8.98	10.26	8.95	10.17
607	NASDAQ	SBAC	Tue, Nov 13, 2001	8.28	8.88	8.05	8.88
606	NASDAQ	SBAC	Mon, Nov 12, 2001	7.44	7.90	6.81	7.86
605	NASDAQ	SBAC	Fri, Nov 9, 2001	6.83	7.80	6.79	7.37
604	NASDAQ	SBAC	Thu, Nov 8, 2001	6.40	7.24	6.30	6.95
603	NASDAQ	SBAC	Wed, Nov 7, 2001	7.65	8.22	5.91	6.25
602	NASDAQ	SBAC	Tue, Nov 6, 2001	8.99	9.26	7.60	7.80
601	NASDAQ	SBAC	Mon, Nov 5, 2001	8.96	9.53	8.85	9.21
600	NASDAQ	SBAC	Fri, Nov 2, 2001	8.46	9.23	8.45	8.83
599	NASDAQ	SBAC	Thu, Nov 1, 2001	8.16	8.79	8.15	8.54
598	NASDAQ	SBAC	Wed, Oct 31, 2001	9.40	9.41	7.96	8.20
597	NASDAQ	SBAC	Tue, Oct 30, 2001	9.35	9.38	9.00	9.18
596	NASDAQ	SBAC	Mon, Oct 29, 2001	9.41	9.65	9.17	9.45
595	NASDAQ	SBAC	Fri, Oct 26, 2001	9.90	10.00	9.46	9.46
594	NASDAQ	SBAC	Thu, Oct 25, 2001	8.60	10.02	8.51	10.00
593	NASDAQ	SBAC	Wed, Oct 24, 2001	9.29	9.30	8.48	8.50
592	NASDAQ	SBAC	Tue, Oct 23, 2001	9.45	9.79	9.15	9.30
591	NASDAQ	SBAC	Mon, Oct 22, 2001	9.98	10.00	9.15	9.45
590	NASDAQ	SBAC	Fri, Oct 19, 2001	10.77	10.77	9.90	9.97
589	NASDAQ	SBAC	Thu, Oct 18, 2001	11.25	11.25	10.42	10.62
588	NASDAQ	SBAC	Wed, Oct 17, 2001	12.15	12.33	10.94	11.47
587	NASDAQ	SBAC	Tue, Oct 16, 2001	12.58	12.70	12.00	12.02
586	NASDAQ	SBAC	Mon, Oct 15, 2001	12.75	13.25	12.44	12.45
585	NASDAQ	SBAC	Fri, Oct 12, 2001	14.27	14.27	12.10	12.78
584	NASDAQ	SBAC	Thu, Oct 11, 2001	14.39	14.80	14.00	14.33
583	NASDAQ	SBAC	Wed, Oct 10, 2001	14.70	14.70	13.66	14.05
582	NASDAQ	SBAC	Tue, Oct 9, 2001	15.00	15.48	14.65	14.70
581	NASDAQ	SBAC	Mon, Oct 8, 2001	15.00	15.45	14.65	14.96
580	NASDAQ	SBAC	Fri, Oct 5, 2001	16.26	16.60	14.63	15.00
579	NASDAQ	SBAC	Thu, Oct 4, 2001	15.30	16.52	15.15	16.11
578	NASDAQ	SBAC	Wed, Oct 3, 2001	15.87	15.90	14.72	15.04
577	NASDAQ	SBAC	Tue, Oct 2, 2001	13.05	16.30	12.95	15.50
576	NASDAQ	SBAC	Mon, Oct 1, 2001	13.35	13.44	12.55	13.19
575	NASDAQ	SBAC	Fri, Sep 28, 2001	12.75	13.80	12.75	13.35
574	NASDAQ	SBAC	Thu, Sep 27, 2001	13.00	13.29	12.05	12.73
573	NASDAQ	SBAC	Wed, Sep 26, 2001	13.60	13.90	12.66	13.25
572	NASDAQ	SBAC	Tue, Sep 25, 2001	13.68	14.25	13.41	13.55
571	NASDAQ	SBAC	Mon, Sep 24, 2001	13.00	13.69	13.00	13.59
570	NASDAQ	SBAC	Fri, Sep 21, 2001	11.45	12.95	11.39	12.85
569	NASDAQ	SBAC	Thu, Sep 20, 2001	12.40	13.15	12.00	12.10
568	NASDAQ	SBAC	Wed, Sep 19, 2001	13.00	13.10	12.13	12.65
567	NASDAQ	SBAC	Tue, Sep 18, 2001	12.05	13.33	12.03	12.50
566	NASDAQ	SBAC	Mon, Sep 17, 2001	12.00	12.08	11.40	12.00
565	NASDAQ	SBAC	Mon, Sep 10, 2001	11.05	12.20	10.95	11.86
564	NASDAQ	SBAC	Fri, Sep 7, 2001	10.89	11.10	10.48	11.02
563	NASDAQ	SBAC	Thu, Sep 6, 2001	11.90	12.74	10.83	11.03
562	NASDAQ	SBAC	Wed, Sep 5, 2001	13.34	13.34	11.75	12.00
561	NASDAQ	SBAC	Tue, Sep 4, 2001	13.36	13.77	13.04	13.14
560	NASDAQ	SBAC	Fri, Aug 31, 2001	13.09	13.76	13.03	13.32
559	NASDAQ	SBAC	Thu, Aug 30, 2001	13.55	13.63	12.95	12.95
558	NASDAQ	SBAC	Wed, Aug 29, 2001	13.40	13.56	13.29	13.50
557	NASDAQ	SBAC	Tue, Aug 28, 2001	13.88	13.89	13.17	13.19
556	NASDAQ	SBAC	Mon, Aug 27, 2001	13.21	13.99	13.11	13.83
555	NASDAQ	SBAC	Fri, Aug 24, 2001	12.48	13.30	12.18	13.30
554	NASDAQ	SBAC	Thu, Aug 23, 2001	12.48	12.94	12.20	12.23
553	NASDAQ	SBAC	Wed, Aug 22, 2001	13.07	13.24	12.45	12.83
552	NASDAQ	SBAC	Tue, Aug 21, 2001	13.28	13.34	12.80	13.10
551	NASDAQ	SBAC	Mon, Aug 20, 2001	13.76	14.04	12.90	13.27
550	NASDAQ	SBAC	Fri, Aug 17, 2001	13.00	13.95	12.90	13.90
549	NASDAQ	SBAC	Thu, Aug 16, 2001	14.91	14.91	12.98	13.38
548	NASDAQ	SBAC	Wed, Aug 15, 2001	17.43	17.43	14.35	14.92
547	NASDAQ	SBAC	Tue, Aug 14, 2001	18.15	18.41	17.43	17.43
546	NASDAQ	SBAC	Mon, Aug 13, 2001	17.80	18.54	17.71	18.19
545	NASDAQ	SBAC	Fri, Aug 10, 2001	18.95	18.96	17.20	17.80
544	NASDAQ	SBAC	Thu, Aug 9, 2001	18.47	19.67	18.37	19.24
543	NASDAQ	SBAC	Wed, Aug 8, 2001	19.00	19.00	18.45	18.59
542	NASDAQ	SBAC	Tue, Aug 7, 2001	19.25	19.30	18.96	19.00
541	NASDAQ	SBAC	Mon, Aug 6, 2001	18.74	19.25	18.71	19.10
540	NASDAQ	SBAC	Fri, Aug 3, 2001	18.77	19.07	18.77	18.87
539	NASDAQ	SBAC	Thu, Aug 2, 2001	19.33	19.78	18.73	18.91
538	NASDAQ	SBAC	Wed, Aug 1, 2001	19.81	19.84	19.00	19.32
537	NASDAQ	SBAC	Tue, Jul 31, 2001	19.20	20.56	19.13	19.71
536	NASDAQ	SBAC	Mon, Jul 30, 2001	19.85	20.06	18.98	19.00
535	NASDAQ	SBAC	Fri, Jul 27, 2001	19.53	19.90	18.81	19.85
534	NASDAQ	SBAC	Thu, Jul 26, 2001	18.78	19.50	17.95	19.44
533	NASDAQ	SBAC	Wed, Jul 25, 2001	18.39	19.44	17.87	18.98
532	NASDAQ	SBAC	Tue, Jul 24, 2001	18.85	18.85	17.95	18.39
531	NASDAQ	SBAC	Mon, Jul 23, 2001	18.70	18.94	18.50	18.51
530	NASDAQ	SBAC	Fri, Jul 20, 2001	18.08	18.82	18.03	18.54
529	NASDAQ	SBAC	Thu, Jul 19, 2001	19.00	19.09	16.70	18.40
528	NASDAQ	SBAC	Wed, Jul 18, 2001	20.14	20.94	19.65	19.70
527	NASDAQ	SBAC	Tue, Jul 17, 2001	19.84	21.26	19.24	21.15
526	NASDAQ	SBAC	Mon, Jul 16, 2001	21.64	21.64	20.35	20.44
525	NASDAQ	SBAC	Fri, Jul 13, 2001	22.01	22.19	21.70	21.75
524	NASDAQ	SBAC	Thu, Jul 12, 2001	21.45	22.88	21.45	22.01
523	NASDAQ	SBAC	Wed, Jul 11, 2001	21.78	21.78	20.20	20.95
522	NASDAQ	SBAC	Tue, Jul 10, 2001	22.35	24.48	21.64	22.20
521	NASDAQ	SBAC	Mon, Jul 9, 2001	21.90	22.25	21.69	22.10
520	NASDAQ	SBAC	Fri, Jul 6, 2001	22.60	22.68	21.97	21.97
519	NASDAQ	SBAC	Thu, Jul 5, 2001	22.61	23.02	22.13	22.76
518	NASDAQ	SBAC	Tue, Jul 3, 2001	22.01	22.90	21.69	22.68
517	NASDAQ	SBAC	Mon, Jul 2, 2001	23.04	24.00	21.50	21.95
516	NASDAQ	SBAC	Fri, Jun 29, 2001	21.27	24.86	21.00	24.75
515	NASDAQ	SBAC	Thu, Jun 28, 2001	20.46	21.75	20.36	21.18
514	NASDAQ	SBAC	Wed, Jun 27, 2001	20.49	20.73	20.00	20.35
513	NASDAQ	SBAC	Tue, Jun 26, 2001	19.68	20.98	19.50	20.04
512	NASDAQ	SBAC	Mon, Jun 25, 2001	20.00	20.55	19.59	19.89
511	NASDAQ	SBAC	Fri, Jun 22, 2001	19.63	21.17	19.45	19.75
510	NASDAQ	SBAC	Thu, Jun 21, 2001	19.50	20.04	18.20	20.04
509	NASDAQ	SBAC	Wed, Jun 20, 2001	17.35	20.52	17.31	20.24
508	NASDAQ	SBAC	Tue, Jun 19, 2001	17.00	18.85	16.96	17.55
507	NASDAQ	SBAC	Mon, Jun 18, 2001	19.05	19.19	16.69	16.81
506	NASDAQ	SBAC	Fri, Jun 15, 2001	19.65	19.65	18.72	19.05
505	NASDAQ	SBAC	Thu, Jun 14, 2001	20.35	20.36	19.30	19.58
504	NASDAQ	SBAC	Wed, Jun 13, 2001	20.85	21.00	20.50	20.73
503	NASDAQ	SBAC	Tue, Jun 12, 2001	21.50	21.50	20.41	20.86
502	NASDAQ	SBAC	Mon, Jun 11, 2001	22.84	22.84	20.95	21.40
501	NASDAQ	SBAC	Fri, Jun 8, 2001	23.85	23.93	22.80	22.90
500	NASDAQ	SBAC	Thu, Jun 7, 2001	23.95	24.26	23.19	23.86
499	NASDAQ	SBAC	Wed, Jun 6, 2001	24.59	24.59	23.95	24.05
498	NASDAQ	SBAC	Tue, Jun 5, 2001	24.17	24.65	24.17	24.54
497	NASDAQ	SBAC	Mon, Jun 4, 2001	23.97	24.70	23.90	24.30
496	NASDAQ	SBAC	Fri, Jun 1, 2001	23.14	24.25	23.14	24.05
495	NASDAQ	SBAC	Thu, May 31, 2001	23.50	24.10	23.05	23.15
494	NASDAQ	SBAC	Wed, May 30, 2001	24.90	25.00	23.09	23.10
493	NASDAQ	SBAC	Tue, May 29, 2001	25.19	25.33	24.80	25.04
492	NASDAQ	SBAC	Fri, May 25, 2001	25.78	26.15	24.00	25.42
491	NASDAQ	SBAC	Thu, May 24, 2001	26.12	26.12	25.50	25.78
490	NASDAQ	SBAC	Wed, May 23, 2001	27.28	27.28	25.60	26.09
489	NASDAQ	SBAC	Tue, May 22, 2001	27.19	27.63	27.15	27.30
488	NASDAQ	SBAC	Mon, May 21, 2001	26.49	27.15	26.29	27.06
487	NASDAQ	SBAC	Fri, May 18, 2001	27.06	27.23	25.58	26.40
486	NASDAQ	SBAC	Thu, May 17, 2001	26.51	27.77	26.33	26.99
485	NASDAQ	SBAC	Wed, May 16, 2001	26.93	26.94	25.59	26.45
484	NASDAQ	SBAC	Tue, May 15, 2001	26.54	27.53	25.52	26.94
483	NASDAQ	SBAC	Mon, May 14, 2001	28.47	28.47	26.59	26.63
482	NASDAQ	SBAC	Fri, May 11, 2001	29.34	29.60	28.33	28.64
481	NASDAQ	SBAC	Thu, May 10, 2001	30.77	31.99	29.21	29.34
480	NASDAQ	SBAC	Wed, May 9, 2001	28.25	31.11	28.00	29.88
479	NASDAQ	SBAC	Tue, May 8, 2001	33.00	33.26	29.16	29.30
478	NASDAQ	SBAC	Mon, May 7, 2001	32.24	33.19	32.00	32.45
477	NASDAQ	SBAC	Fri, May 4, 2001	33.40	33.40	30.20	32.09
476	NASDAQ	SBAC	Thu, May 3, 2001	33.81	33.81	33.15	33.35
475	NASDAQ	SBAC	Wed, May 2, 2001	33.28	34.08	33.00	33.75
474	NASDAQ	SBAC	Tue, May 1, 2001	33.98	33.98	32.05	33.05
473	NASDAQ	SBAC	Mon, Apr 30, 2001	33.24	34.31	32.90	34.09
472	NASDAQ	SBAC	Fri, Apr 27, 2001	32.90	33.20	32.65	33.07
471	NASDAQ	SBAC	Thu, Apr 26, 2001	30.36	34.16	30.36	32.80
470	NASDAQ	SBAC	Wed, Apr 25, 2001	28.55	30.74	28.00	30.68
469	NASDAQ	SBAC	Tue, Apr 24, 2001	28.20	29.90	27.76	28.60
468	NASDAQ	SBAC	Mon, Apr 23, 2001	28.80	29.01	28.10	28.47
467	NASDAQ	SBAC	Fri, Apr 20, 2001	27.74	29.70	27.53	29.10
466	NASDAQ	SBAC	Thu, Apr 19, 2001	27.56	29.00	27.50	28.00
465	NASDAQ	SBAC	Wed, Apr 18, 2001	22.05	29.25	22.04	27.24
464	NASDAQ	SBAC	Tue, Apr 17, 2001	19.65	22.50	19.65	21.49
463	NASDAQ	SBAC	Mon, Apr 16, 2001	20.00	20.55	19.53	19.65
462	NASDAQ	SBAC	Thu, Apr 12, 2001	16.73	20.32	16.45	20.00
461	NASDAQ	SBAC	Wed, Apr 11, 2001	14.75	17.55	14.75	16.68
460	NASDAQ	SBAC	Tue, Apr 10, 2001	14.00	14.75	13.97	14.45
459	NASDAQ	SBAC	Mon, Apr 9, 2001	14.01	14.10	13.55	13.75
458	NASDAQ	SBAC	Fri, Apr 6, 2001	14.30	14.31	13.50	13.94
457	NASDAQ	SBAC	Thu, Apr 5, 2001	13.48	14.63	13.08	14.50
456	NASDAQ	SBAC	Wed, Apr 4, 2001	14.94	15.13	12.69	13.00
455	NASDAQ	SBAC	Tue, Apr 3, 2001	16.25	16.25	13.94	15.19
454	NASDAQ	SBAC	Mon, Apr 2, 2001	16.25	16.69	15.63	16.38
453	NASDAQ	SBAC	Fri, Mar 30, 2001	17.64	17.64	15.63	15.81
452	NASDAQ	SBAC	Thu, Mar 29, 2001	18.38	18.38	17.38	18.13
451	NASDAQ	SBAC	Wed, Mar 28, 2001	19.69	19.73	17.69	18.38
450	NASDAQ	SBAC	Tue, Mar 27, 2001	19.02	20.06	18.88	19.88
449	NASDAQ	SBAC	Mon, Mar 26, 2001	18.75	21.69	18.75	19.17
448	NASDAQ	SBAC	Fri, Mar 23, 2001	17.19	18.81	17.00	18.75
447	NASDAQ	SBAC	Thu, Mar 22, 2001	18.81	18.88	15.44	15.81
446	NASDAQ	SBAC	Wed, Mar 21, 2001	19.19	19.50	18.50	18.75
445	NASDAQ	SBAC	Tue, Mar 20, 2001	21.19	21.75	19.25	20.39
444	NASDAQ	SBAC	Mon, Mar 19, 2001	21.25	21.25	20.25	21.06
443	NASDAQ	SBAC	Fri, Mar 16, 2001	22.95	22.95	20.63	20.69
442	NASDAQ	SBAC	Thu, Mar 15, 2001	23.56	24.00	22.19	22.75
441	NASDAQ	SBAC	Wed, Mar 14, 2001	24.55	25.44	23.00	23.44
440	NASDAQ	SBAC	Tue, Mar 13, 2001	27.69	27.73	25.56	25.75
439	NASDAQ	SBAC	Mon, Mar 12, 2001	31.00	31.42	27.00	27.06
438	NASDAQ	SBAC	Fri, Mar 9, 2001	33.69	33.69	31.50	31.50
437	NASDAQ	SBAC	Thu, Mar 8, 2001	34.00	34.50	33.50	33.75
436	NASDAQ	SBAC	Wed, Mar 7, 2001	34.06	35.13	33.25	33.94
435	NASDAQ	SBAC	Tue, Mar 6, 2001	33.77	35.13	33.75	34.00
434	NASDAQ	SBAC	Mon, Mar 5, 2001	34.06	34.75	33.50	33.63
433	NASDAQ	SBAC	Fri, Mar 2, 2001	32.75	35.06	32.75	34.00
432	NASDAQ	SBAC	Thu, Mar 1, 2001	32.25	35.50	32.19	34.13
431	NASDAQ	SBAC	Wed, Feb 28, 2001	34.50	34.56	32.00	33.00
430	NASDAQ	SBAC	Tue, Feb 27, 2001	32.44	34.50	32.25	33.50
429	NASDAQ	SBAC	Mon, Feb 26, 2001	31.56	32.25	30.94	32.13
428	NASDAQ	SBAC	Fri, Feb 23, 2001	33.00	33.50	30.88	31.25
427	NASDAQ	SBAC	Thu, Feb 22, 2001	35.44	35.69	32.25	33.25
426	NASDAQ	SBAC	Wed, Feb 21, 2001	36.02	36.50	35.38	35.38
425	NASDAQ	SBAC	Tue, Feb 20, 2001	38.16	38.56	35.50	36.25
424	NASDAQ	SBAC	Fri, Feb 16, 2001	40.00	40.00	37.63	38.25
423	NASDAQ	SBAC	Thu, Feb 15, 2001	40.98	41.13	39.75	40.02
422	NASDAQ	SBAC	Wed, Feb 14, 2001	40.25	41.25	39.50	40.38
421	NASDAQ	SBAC	Tue, Feb 13, 2001	40.67	42.19	40.25	40.25
420	NASDAQ	SBAC	Mon, Feb 12, 2001	39.63	40.56	39.25	40.44
419	NASDAQ	SBAC	Fri, Feb 9, 2001	40.31	40.31	39.31	39.31
418	NASDAQ	SBAC	Thu, Feb 8, 2001	43.44	43.50	40.31	40.81
417	NASDAQ	SBAC	Wed, Feb 7, 2001	44.25	44.88	42.88	43.31
416	NASDAQ	SBAC	Tue, Feb 6, 2001	44.44	46.50	44.06	44.75
415	NASDAQ	SBAC	Mon, Feb 5, 2001	44.50	45.25	43.72	45.06
414	NASDAQ	SBAC	Fri, Feb 2, 2001	45.75	45.75	44.50	44.50
413	NASDAQ	SBAC	Thu, Feb 1, 2001	45.38	46.44	45.13	45.63
412	NASDAQ	SBAC	Wed, Jan 31, 2001	45.23	46.44	44.94	45.31
411	NASDAQ	SBAC	Tue, Jan 30, 2001	43.44	45.17	42.50	45.00
410	NASDAQ	SBAC	Mon, Jan 29, 2001	41.88	43.50	41.88	43.19
409	NASDAQ	SBAC	Fri, Jan 26, 2001	42.58	43.25	41.81	42.81
408	NASDAQ	SBAC	Thu, Jan 25, 2001	45.50	45.50	42.50	42.88
407	NASDAQ	SBAC	Wed, Jan 24, 2001	45.88	45.88	44.63	45.88
406	NASDAQ	SBAC	Tue, Jan 23, 2001	45.00	46.25	44.75	46.00
405	NASDAQ	SBAC	Mon, Jan 22, 2001	45.02	47.13	43.38	44.81
404	NASDAQ	SBAC	Fri, Jan 19, 2001	44.06	45.75	43.50	44.63
403	NASDAQ	SBAC	Thu, Jan 18, 2001	42.31	45.19	41.38	44.31
402	NASDAQ	SBAC	Wed, Jan 17, 2001	41.89	42.88	40.88	42.13
401	NASDAQ	SBAC	Tue, Jan 16, 2001	40.39	42.13	39.94	42.00
400	NASDAQ	SBAC	Fri, Jan 12, 2001	41.88	41.94	39.00	40.81
399	NASDAQ	SBAC	Thu, Jan 11, 2001	36.48	46.38	36.25	41.50
398	NASDAQ	SBAC	Wed, Jan 10, 2001	34.92	36.94	34.31	36.44
397	NASDAQ	SBAC	Tue, Jan 9, 2001	35.31	35.38	33.00	35.00
396	NASDAQ	SBAC	Mon, Jan 8, 2001	35.00	35.50	34.88	35.25
395	NASDAQ	SBAC	Fri, Jan 5, 2001	36.52	36.52	34.50	34.69
394	NASDAQ	SBAC	Thu, Jan 4, 2001	37.69	38.00	36.63	36.69
393	NASDAQ	SBAC	Wed, Jan 3, 2001	37.69	37.94	36.00	37.63
392	NASDAQ	SBAC	Tue, Jan 2, 2001	40.83	40.94	37.31	39.31
391	NASDAQ	SBAC	Fri, Dec 29, 2000	46.23	46.25	40.94	41.06
390	NASDAQ	SBAC	Thu, Dec 28, 2000	43.25	46.25	42.02	45.94
389	NASDAQ	SBAC	Wed, Dec 27, 2000	41.63	45.00	39.88	44.19
388	NASDAQ	SBAC	Tue, Dec 26, 2000	41.00	42.75	40.88	42.50
387	NASDAQ	SBAC	Fri, Dec 22, 2000	39.23	42.13	37.63	42.13
386	NASDAQ	SBAC	Thu, Dec 21, 2000	35.77	39.00	35.63	36.38
385	NASDAQ	SBAC	Wed, Dec 20, 2000	37.38	37.38	35.88	36.50
384	NASDAQ	SBAC	Tue, Dec 19, 2000	37.00	37.25	36.50	36.88
383	NASDAQ	SBAC	Mon, Dec 18, 2000	37.25	37.69	36.69	37.06
382	NASDAQ	SBAC	Fri, Dec 15, 2000	37.44	37.50	35.88	37.00
381	NASDAQ	SBAC	Thu, Dec 14, 2000	36.00	37.88	35.63	37.31
380	NASDAQ	SBAC	Wed, Dec 13, 2000	35.77	36.63	35.63	35.94
379	NASDAQ	SBAC	Tue, Dec 12, 2000	35.81	36.13	35.50	35.75
378	NASDAQ	SBAC	Mon, Dec 11, 2000	36.02	36.44	35.63	35.81
377	NASDAQ	SBAC	Fri, Dec 8, 2000	36.13	36.94	35.69	36.06
376	NASDAQ	SBAC	Thu, Dec 7, 2000	34.69	36.75	34.50	35.56
375	NASDAQ	SBAC	Wed, Dec 6, 2000	38.69	38.75	35.00	35.00
374	NASDAQ	SBAC	Tue, Dec 5, 2000	38.00	38.75	37.25	38.06
373	NASDAQ	SBAC	Mon, Dec 4, 2000	40.38	40.38	37.00	37.19
372	NASDAQ	SBAC	Fri, Dec 1, 2000	37.50	40.50	37.50	39.63
371	NASDAQ	SBAC	Thu, Nov 30, 2000	39.14	39.50	35.63	37.25
370	NASDAQ	SBAC	Wed, Nov 29, 2000	41.05	41.25	38.25	39.38
369	NASDAQ	SBAC	Tue, Nov 28, 2000	37.81	41.63	37.81	40.88
368	NASDAQ	SBAC	Mon, Nov 27, 2000	37.25	38.75	36.50	38.00
367	NASDAQ	SBAC	Fri, Nov 24, 2000	35.02	36.44	35.00	36.25
366	NASDAQ	SBAC	Wed, Nov 22, 2000	37.48	37.50	34.75	35.00
365	NASDAQ	SBAC	Tue, Nov 21, 2000	37.13	38.13	36.38	37.44
364	NASDAQ	SBAC	Mon, Nov 20, 2000	37.88	37.88	36.63	37.19
363	NASDAQ	SBAC	Fri, Nov 17, 2000	39.31	39.38	37.56	38.25
362	NASDAQ	SBAC	Thu, Nov 16, 2000	40.77	41.63	37.56	37.58
361	NASDAQ	SBAC	Wed, Nov 15, 2000	42.52	43.06	41.00	41.13
360	NASDAQ	SBAC	Tue, Nov 14, 2000	40.00	43.38	39.88	43.31
359	NASDAQ	SBAC	Mon, Nov 13, 2000	41.13	41.50	39.81	40.00
358	NASDAQ	SBAC	Fri, Nov 10, 2000	44.44	44.94	40.75	41.88
357	NASDAQ	SBAC	Thu, Nov 9, 2000	48.44	48.44	43.63	44.75
356	NASDAQ	SBAC	Wed, Nov 8, 2000	48.75	48.75	47.38	47.50
355	NASDAQ	SBAC	Tue, Nov 7, 2000	51.06	51.06	47.00	47.97
354	NASDAQ	SBAC	Mon, Nov 6, 2000	53.69	53.75	51.00	51.02
353	NASDAQ	SBAC	Fri, Nov 3, 2000	54.81	55.00	52.00	53.00
352	NASDAQ	SBAC	Thu, Nov 2, 2000	50.89	55.25	50.88	55.13
351	NASDAQ	SBAC	Wed, Nov 1, 2000	48.31	52.19	48.27	51.81
350	NASDAQ	SBAC	Tue, Oct 31, 2000	46.00	50.13	45.75	50.13
349	NASDAQ	SBAC	Mon, Oct 30, 2000	43.81	47.50	43.75	46.25
348	NASDAQ	SBAC	Fri, Oct 27, 2000	41.48	44.13	41.25	44.00
347	NASDAQ	SBAC	Thu, Oct 26, 2000	41.06	41.25	40.00	40.94
346	NASDAQ	SBAC	Wed, Oct 25, 2000	40.52	41.13	40.13	40.81
345	NASDAQ	SBAC	Tue, Oct 24, 2000	39.00	41.81	38.31	41.31
344	NASDAQ	SBAC	Mon, Oct 23, 2000	37.00	39.00	36.88	38.75
343	NASDAQ	SBAC	Fri, Oct 20, 2000	35.02	38.22	35.00	37.81
342	NASDAQ	SBAC	Thu, Oct 19, 2000	34.50	36.00	34.25	35.44
341	NASDAQ	SBAC	Wed, Oct 18, 2000	35.63	35.75	33.88	34.50
340	NASDAQ	SBAC	Tue, Oct 17, 2000	35.27	37.00	35.27	36.75
339	NASDAQ	SBAC	Mon, Oct 16, 2000	33.95	36.25	33.94	35.63
338	NASDAQ	SBAC	Fri, Oct 13, 2000	32.48	34.50	31.88	34.25
337	NASDAQ	SBAC	Thu, Oct 12, 2000	34.56	35.00	30.88	31.88
336	NASDAQ	SBAC	Wed, Oct 11, 2000	33.50	37.00	33.25	34.86
335	NASDAQ	SBAC	Tue, Oct 10, 2000	32.44	34.63	31.50	34.06
334	NASDAQ	SBAC	Mon, Oct 9, 2000	32.58	32.63	32.00	32.00
333	NASDAQ	SBAC	Fri, Oct 6, 2000	35.50	36.25	31.38	32.38
332	NASDAQ	SBAC	Thu, Oct 5, 2000	36.83	37.25	35.52	35.52
331	NASDAQ	SBAC	Wed, Oct 4, 2000	37.77	38.50	36.81	36.81
330	NASDAQ	SBAC	Tue, Oct 3, 2000	37.88	39.13	37.75	38.19
329	NASDAQ	SBAC	Mon, Oct 2, 2000	42.00	42.13	37.50	37.63
328	NASDAQ	SBAC	Fri, Sep 29, 2000	39.50	42.00	39.44	41.94
327	NASDAQ	SBAC	Thu, Sep 28, 2000	38.50	40.00	37.88	39.81
326	NASDAQ	SBAC	Wed, Sep 27, 2000	38.00	38.88	37.63	37.63
325	NASDAQ	SBAC	Tue, Sep 26, 2000	37.50	38.00	37.50	37.67
324	NASDAQ	SBAC	Mon, Sep 25, 2000	37.56	37.94	37.38	37.56
323	NASDAQ	SBAC	Fri, Sep 22, 2000	37.25	38.13	37.00	37.63
322	NASDAQ	SBAC	Thu, Sep 21, 2000	39.19	40.50	38.56	38.56
321	NASDAQ	SBAC	Wed, Sep 20, 2000	40.50	40.69	38.94	39.00
320	NASDAQ	SBAC	Tue, Sep 19, 2000	40.00	40.75	40.00	40.50
319	NASDAQ	SBAC	Mon, Sep 18, 2000	41.00	41.00	39.63	40.25
318	NASDAQ	SBAC	Fri, Sep 15, 2000	40.66	41.19	40.56	40.63
317	NASDAQ	SBAC	Thu, Sep 14, 2000	41.75	41.75	40.94	41.13
316	NASDAQ	SBAC	Wed, Sep 13, 2000	41.75	41.81	40.75	41.00
315	NASDAQ	SBAC	Tue, Sep 12, 2000	42.06	42.44	41.63	41.75
314	NASDAQ	SBAC	Mon, Sep 11, 2000	42.16	42.63	42.00	42.13
313	NASDAQ	SBAC	Fri, Sep 8, 2000	42.69	43.00	42.00	42.00
312	NASDAQ	SBAC	Thu, Sep 7, 2000	42.53	42.81	42.44	42.81
311	NASDAQ	SBAC	Wed, Sep 6, 2000	42.63	43.25	42.38	42.56
310	NASDAQ	SBAC	Tue, Sep 5, 2000	44.50	44.63	40.06	41.06
309	NASDAQ	SBAC	Fri, Sep 1, 2000	44.88	45.13	44.50	44.88
308	NASDAQ	SBAC	Thu, Aug 31, 2000	44.50	44.88	43.88	44.63
307	NASDAQ	SBAC	Wed, Aug 30, 2000	44.38	44.75	44.00	44.50
306	NASDAQ	SBAC	Tue, Aug 29, 2000	44.63	44.88	43.50	44.13
305	NASDAQ	SBAC	Mon, Aug 28, 2000	45.50	45.98	44.63	44.63
304	NASDAQ	SBAC	Fri, Aug 25, 2000	45.00	45.56	45.00	45.25
303	NASDAQ	SBAC	Thu, Aug 24, 2000	44.50	46.00	44.50	45.38
302	NASDAQ	SBAC	Wed, Aug 23, 2000	44.31	45.75	44.13	45.00
301	NASDAQ	SBAC	Tue, Aug 22, 2000	45.63	45.63	44.25	44.31
300	NASDAQ	SBAC	Mon, Aug 21, 2000	45.06	45.63	44.94	45.44
299	NASDAQ	SBAC	Fri, Aug 18, 2000	45.41	46.25	44.75	45.13
298	NASDAQ	SBAC	Thu, Aug 17, 2000	44.50	45.75	44.00	45.44
297	NASDAQ	SBAC	Wed, Aug 16, 2000	44.75	44.88	44.38	44.75
296	NASDAQ	SBAC	Tue, Aug 15, 2000	45.50	45.94	44.88	44.88
295	NASDAQ	SBAC	Mon, Aug 14, 2000	44.06	46.25	44.00	45.69
294	NASDAQ	SBAC	Fri, Aug 11, 2000	44.44	45.25	44.00	45.00
293	NASDAQ	SBAC	Thu, Aug 10, 2000	45.31	45.63	43.88	44.00
292	NASDAQ	SBAC	Wed, Aug 9, 2000	45.13	45.63	45.00	45.25
291	NASDAQ	SBAC	Tue, Aug 8, 2000	44.25	45.75	43.56	45.38
290	NASDAQ	SBAC	Mon, Aug 7, 2000	44.38	44.50	43.75	44.50
289	NASDAQ	SBAC	Fri, Aug 4, 2000	45.50	46.38	43.38	43.94
288	NASDAQ	SBAC	Thu, Aug 3, 2000	43.75	45.88	43.00	45.50
287	NASDAQ	SBAC	Wed, Aug 2, 2000	43.13	46.00	43.13	44.38
286	NASDAQ	SBAC	Tue, Aug 1, 2000	44.94	45.50	43.00	43.38
285	NASDAQ	SBAC	Mon, Jul 31, 2000	43.56	45.75	43.00	45.13
284	NASDAQ	SBAC	Fri, Jul 28, 2000	43.13	43.63	41.88	43.63
283	NASDAQ	SBAC	Thu, Jul 27, 2000	46.97	46.97	45.50	45.75
282	NASDAQ	SBAC	Wed, Jul 26, 2000	46.63	47.38	46.00	47.00
281	NASDAQ	SBAC	Tue, Jul 25, 2000	50.19	50.25	46.19	47.00
280	NASDAQ	SBAC	Mon, Jul 24, 2000	51.69	52.00	50.19	50.66
279	NASDAQ	SBAC	Fri, Jul 21, 2000	55.06	55.06	51.25	51.25
278	NASDAQ	SBAC	Thu, Jul 20, 2000	53.00	55.88	53.00	55.63
277	NASDAQ	SBAC	Wed, Jul 19, 2000	52.97	53.50	52.00	53.00
276	NASDAQ	SBAC	Tue, Jul 18, 2000	51.63	53.81	51.13	52.25
275	NASDAQ	SBAC	Mon, Jul 17, 2000	51.50	52.31	50.75	51.50
274	NASDAQ	SBAC	Fri, Jul 14, 2000	50.63	51.88	50.50	51.50
273	NASDAQ	SBAC	Thu, Jul 13, 2000	52.09	52.13	51.00	51.25
272	NASDAQ	SBAC	Wed, Jul 12, 2000	49.50	52.50	49.50	51.75
271	NASDAQ	SBAC	Tue, Jul 11, 2000	48.56	49.94	48.00	48.06
270	NASDAQ	SBAC	Mon, Jul 10, 2000	52.09	52.09	50.63	50.63
269	NASDAQ	SBAC	Fri, Jul 7, 2000	51.16	52.13	50.94	52.00
268	NASDAQ	SBAC	Thu, Jul 6, 2000	51.13	51.25	49.38	50.88
267	NASDAQ	SBAC	Wed, Jul 5, 2000	49.75	51.50	49.63	51.00
266	NASDAQ	SBAC	Mon, Jul 3, 2000	50.66	50.81	46.00	50.25
265	NASDAQ	SBAC	Fri, Jun 30, 2000	56.19	57.00	49.94	51.94
264	NASDAQ	SBAC	Thu, Jun 29, 2000	53.56	57.00	53.56	56.63
263	NASDAQ	SBAC	Wed, Jun 28, 2000	51.50	54.00	51.38	53.63
262	NASDAQ	SBAC	Tue, Jun 27, 2000	50.00	52.63	49.69	52.13
261	NASDAQ	SBAC	Mon, Jun 26, 2000	47.88	50.38	47.44	50.38
260	NASDAQ	SBAC	Fri, Jun 23, 2000	48.00	48.44	47.50	47.88
259	NASDAQ	SBAC	Thu, Jun 22, 2000	47.00	49.00	46.25	48.13
258	NASDAQ	SBAC	Wed, Jun 21, 2000	47.03	47.25	46.50	47.09
257	NASDAQ	SBAC	Tue, Jun 20, 2000	47.00	47.63	46.00	47.31
256	NASDAQ	SBAC	Mon, Jun 19, 2000	46.00	48.00	46.00	46.88
255	NASDAQ	SBAC	Fri, Jun 16, 2000	45.97	47.63	45.63	46.25
254	NASDAQ	SBAC	Thu, Jun 15, 2000	44.88	46.25	44.63	46.06
253	NASDAQ	SBAC	Wed, Jun 14, 2000	44.50	45.06	43.00	44.63
252	NASDAQ	SBAC	Tue, Jun 13, 2000	41.94	44.63	41.69	44.25
251	NASDAQ	SBAC	Mon, Jun 12, 2000	43.88	44.38	43.25	44.00
250	NASDAQ	SBAC	Fri, Jun 9, 2000	41.94	43.50	41.50	43.38
249	NASDAQ	SBAC	Thu, Jun 8, 2000	41.31	42.13	41.00	41.50
248	NASDAQ	SBAC	Wed, Jun 7, 2000	39.75	42.75	39.44	42.13
247	NASDAQ	SBAC	Tue, Jun 6, 2000	38.75	40.38	38.13	39.63
246	NASDAQ	SBAC	Mon, Jun 5, 2000	38.31	38.63	37.88	38.13
245	NASDAQ	SBAC	Fri, Jun 2, 2000	37.19	38.50	37.19	38.13
244	NASDAQ	SBAC	Thu, Jun 1, 2000	36.75	37.50	36.50	37.19
243	NASDAQ	SBAC	Wed, May 31, 2000	38.25	38.56	37.00	37.25
242	NASDAQ	SBAC	Tue, May 30, 2000	37.50	38.50	37.25	38.50
241	NASDAQ	SBAC	Fri, May 26, 2000	37.50	37.69	36.38	37.06
240	NASDAQ	SBAC	Thu, May 25, 2000	38.00	38.03	36.13	37.63
239	NASDAQ	SBAC	Wed, May 24, 2000	38.88	39.50	37.50	39.50
238	NASDAQ	SBAC	Tue, May 23, 2000	39.06	40.63	38.88	39.00
237	NASDAQ	SBAC	Mon, May 22, 2000	39.88	40.00	39.00	39.25
236	NASDAQ	SBAC	Fri, May 19, 2000	40.00	40.50	39.88	40.00
235	NASDAQ	SBAC	Thu, May 18, 2000	43.06	44.00	41.31	41.75
234	NASDAQ	SBAC	Wed, May 17, 2000	42.00	44.00	41.00	42.88
233	NASDAQ	SBAC	Tue, May 16, 2000	41.50	42.13	41.00	42.06
232	NASDAQ	SBAC	Mon, May 15, 2000	40.50	41.50	40.38	40.75
231	NASDAQ	SBAC	Fri, May 12, 2000	44.25	44.88	41.06	41.44
230	NASDAQ	SBAC	Thu, May 11, 2000	41.25	44.63	38.88	43.63
229	NASDAQ	SBAC	Wed, May 10, 2000	46.00	46.00	41.63	41.94
228	NASDAQ	SBAC	Tue, May 9, 2000	48.75	48.75	44.00	46.38
227	NASDAQ	SBAC	Mon, May 8, 2000	43.06	48.38	43.00	48.00
226	NASDAQ	SBAC	Fri, May 5, 2000	42.75	45.00	41.25	44.75
225	NASDAQ	SBAC	Thu, May 4, 2000	42.13	43.63	41.38	43.25
224	NASDAQ	SBAC	Wed, May 3, 2000	40.75	42.00	38.88	42.00
223	NASDAQ	SBAC	Tue, May 2, 2000	40.75	42.63	40.63	41.38
222	NASDAQ	SBAC	Mon, May 1, 2000	40.75	42.63	40.63	41.13
221	NASDAQ	SBAC	Fri, Apr 28, 2000	42.75	43.25	40.63	40.63
220	NASDAQ	SBAC	Thu, Apr 27, 2000	38.50	42.75	38.06	42.75
219	NASDAQ	SBAC	Wed, Apr 26, 2000	38.13	39.69	38.13	39.13
218	NASDAQ	SBAC	Tue, Apr 25, 2000	40.00	40.00	37.13	37.25
217	NASDAQ	SBAC	Mon, Apr 24, 2000	36.25	39.94	34.25	39.94
216	NASDAQ	SBAC	Thu, Apr 20, 2000	37.50	38.00	36.13	37.25
215	NASDAQ	SBAC	Wed, Apr 19, 2000	40.25	41.25	36.81	36.81
214	NASDAQ	SBAC	Tue, Apr 18, 2000	33.00	41.13	33.00	40.13
213	NASDAQ	SBAC	Mon, Apr 17, 2000	34.00	34.25	33.00	34.25
212	NASDAQ	SBAC	Fri, Apr 14, 2000	35.50	36.50	34.00	35.88
211	NASDAQ	SBAC	Thu, Apr 13, 2000	40.63	42.25	38.38	38.50
210	NASDAQ	SBAC	Wed, Apr 12, 2000	39.06	40.50	38.63	39.88
209	NASDAQ	SBAC	Tue, Apr 11, 2000	42.88	43.50	38.50	38.63
208	NASDAQ	SBAC	Mon, Apr 10, 2000	48.50	49.00	43.00	43.13
207	NASDAQ	SBAC	Fri, Apr 7, 2000	43.00	45.13	42.75	45.13
206	NASDAQ	SBAC	Thu, Apr 6, 2000	40.94	43.00	40.75	42.69
205	NASDAQ	SBAC	Wed, Apr 5, 2000	37.00	41.38	36.50	39.75
204	NASDAQ	SBAC	Tue, Apr 4, 2000	41.69	42.38	31.50	38.63
203	NASDAQ	SBAC	Mon, Apr 3, 2000	44.13	45.00	41.50	41.50
202	NASDAQ	SBAC	Fri, Mar 31, 2000	40.25	44.50	40.25	44.00
201	NASDAQ	SBAC	Thu, Mar 30, 2000	45.13	45.31	36.25	40.00
200	NASDAQ	SBAC	Wed, Mar 29, 2000	49.00	49.25	45.25	45.50
199	NASDAQ	SBAC	Tue, Mar 28, 2000	49.69	50.50	48.25	48.94
198	NASDAQ	SBAC	Mon, Mar 27, 2000	45.50	49.19	45.50	49.06
197	NASDAQ	SBAC	Fri, Mar 24, 2000	48.50	48.98	45.13	46.25
196	NASDAQ	SBAC	Thu, Mar 23, 2000	49.00	49.63	48.25	48.63
195	NASDAQ	SBAC	Wed, Mar 22, 2000	47.25	49.00	47.13	48.06
194	NASDAQ	SBAC	Tue, Mar 21, 2000	49.25	49.31	47.00	47.19
193	NASDAQ	SBAC	Mon, Mar 20, 2000	50.19	51.25	49.25	49.25
192	NASDAQ	SBAC	Fri, Mar 17, 2000	45.25	50.63	45.13	50.06
191	NASDAQ	SBAC	Thu, Mar 16, 2000	49.38	50.00	42.63	45.38
190	NASDAQ	SBAC	Wed, Mar 15, 2000	52.56	52.94	47.75	48.94
189	NASDAQ	SBAC	Tue, Mar 14, 2000	54.63	54.75	51.88	52.50
188	NASDAQ	SBAC	Mon, Mar 13, 2000	49.50	54.75	49.00	53.75
187	NASDAQ	SBAC	Fri, Mar 10, 2000	48.00	52.00	47.25	49.63
186	NASDAQ	SBAC	Thu, Mar 9, 2000	49.38	50.00	47.25	47.38
185	NASDAQ	SBAC	Wed, Mar 8, 2000	45.13	52.00	44.50	48.13
184	NASDAQ	SBAC	Tue, Mar 7, 2000	43.81	45.00	43.00	44.75
183	NASDAQ	SBAC	Mon, Mar 6, 2000	44.25	44.25	42.38	43.25
182	NASDAQ	SBAC	Fri, Mar 3, 2000	43.50	45.00	42.88	44.13
181	NASDAQ	SBAC	Thu, Mar 2, 2000	43.25	43.88	42.75	42.88
180	NASDAQ	SBAC	Wed, Mar 1, 2000	41.00	45.88	41.00	43.38
179	NASDAQ	SBAC	Tue, Feb 29, 2000	36.81	41.38	36.50	40.50
178	NASDAQ	SBAC	Mon, Feb 28, 2000	36.50	36.50	35.25	36.00
177	NASDAQ	SBAC	Fri, Feb 25, 2000	34.13	36.38	34.06	36.00
176	NASDAQ	SBAC	Thu, Feb 24, 2000	33.00	33.38	32.25	33.25
175	NASDAQ	SBAC	Wed, Feb 23, 2000	30.31	31.50	30.00	30.88
174	NASDAQ	SBAC	Tue, Feb 22, 2000	30.00	31.00	29.38	30.13
173	NASDAQ	SBAC	Fri, Feb 18, 2000	31.78	31.81	27.75	27.75
172	NASDAQ	SBAC	Thu, Feb 17, 2000	33.00	33.94	31.50	31.63
171	NASDAQ	SBAC	Wed, Feb 16, 2000	35.13	35.13	32.44	34.13
170	NASDAQ	SBAC	Tue, Feb 15, 2000	35.00	35.06	33.69	35.06
169	NASDAQ	SBAC	Mon, Feb 14, 2000	35.25	35.70	34.13	34.88
168	NASDAQ	SBAC	Fri, Feb 11, 2000	35.25	35.38	34.75	34.88
167	NASDAQ	SBAC	Thu, Feb 10, 2000	33.88	35.75	33.63	34.75
166	NASDAQ	SBAC	Wed, Feb 9, 2000	34.31	34.63	31.25	33.75
165	NASDAQ	SBAC	Tue, Feb 8, 2000	35.50	35.50	33.38	34.63
164	NASDAQ	SBAC	Mon, Feb 7, 2000	34.75	36.50	34.75	35.38
163	NASDAQ	SBAC	Fri, Feb 4, 2000	35.00	35.00	33.75	34.50
162	NASDAQ	SBAC	Thu, Feb 3, 2000	34.06	35.00	34.00	35.00
161	NASDAQ	SBAC	Wed, Feb 2, 2000	33.94	34.00	32.63	34.00
160	NASDAQ	SBAC	Tue, Feb 1, 2000	31.97	33.75	31.00	33.13
159	NASDAQ	SBAC	Mon, Jan 31, 2000	29.75	30.75	28.75	30.31
158	NASDAQ	SBAC	Fri, Jan 28, 2000	26.88	30.38	26.75	30.25
157	NASDAQ	SBAC	Thu, Jan 27, 2000	32.00	32.25	27.88	28.94
156	NASDAQ	SBAC	Wed, Jan 26, 2000	31.56	34.00	30.56	31.50
155	NASDAQ	SBAC	Tue, Jan 25, 2000	28.44	31.38	28.44	30.50
154	NASDAQ	SBAC	Mon, Jan 24, 2000	26.88	29.94	26.50	28.38
153	NASDAQ	SBAC	Fri, Jan 21, 2000	27.25	27.50	26.50	26.88
152	NASDAQ	SBAC	Thu, Jan 20, 2000	26.38	27.00	26.25	26.88
151	NASDAQ	SBAC	Wed, Jan 19, 2000	27.94	27.94	26.13	26.88
150	NASDAQ	SBAC	Tue, Jan 18, 2000	23.25	27.94	23.13	27.94
149	NASDAQ	SBAC	Fri, Jan 14, 2000	25.47	26.50	24.00	25.06
148	NASDAQ	SBAC	Thu, Jan 13, 2000	24.13	26.50	23.00	25.44
147	NASDAQ	SBAC	Wed, Jan 12, 2000	27.50	27.81	22.50	22.75
146	NASDAQ	SBAC	Tue, Jan 11, 2000	22.72	27.13	22.25	25.88
145	NASDAQ	SBAC	Mon, Jan 10, 2000	21.88	22.63	21.00	22.00
144	NASDAQ	SBAC	Fri, Jan 7, 2000	16.81	18.56	16.75	18.38
143	NASDAQ	SBAC	Thu, Jan 6, 2000	16.88	17.00	16.69	16.94
142	NASDAQ	SBAC	Wed, Jan 5, 2000	16.63	17.00	16.50	17.00
141	NASDAQ	SBAC	Tue, Jan 4, 2000	17.94	18.13	16.50	17.75
140	NASDAQ	SBAC	Mon, Jan 3, 2000	18.56	19.19	17.63	18.00
139	NASDAQ	SBAC	Fri, Dec 31, 1999	18.00	18.75	17.63	18.75
138	NASDAQ	SBAC	Thu, Dec 30, 1999	17.38	18.31	17.25	18.00
137	NASDAQ	SBAC	Wed, Dec 29, 1999	16.91	17.63	16.56	17.50
136	NASDAQ	SBAC	Tue, Dec 28, 1999	16.75	17.50	16.63	17.50
135	NASDAQ	SBAC	Mon, Dec 27, 1999	17.13	17.19	16.25	17.00
134	NASDAQ	SBAC	Thu, Dec 23, 1999	16.81	17.25	16.63	16.88
133	NASDAQ	SBAC	Wed, Dec 22, 1999	15.88	17.00	15.50	17.00
132	NASDAQ	SBAC	Tue, Dec 21, 1999	17.63	18.38	15.38	16.25
131	NASDAQ	SBAC	Mon, Dec 20, 1999	15.94	18.00	15.88	17.13
130	NASDAQ	SBAC	Fri, Dec 17, 1999	15.06	16.75	14.75	15.88
129	NASDAQ	SBAC	Thu, Dec 16, 1999	13.75	15.13	13.75	15.00
128	NASDAQ	SBAC	Wed, Dec 15, 1999	14.50	15.13	13.75	13.75
127	NASDAQ	SBAC	Tue, Dec 14, 1999	14.38	14.75	13.88	14.44
126	NASDAQ	SBAC	Mon, Dec 13, 1999	14.44	15.56	14.06	14.19
125	NASDAQ	SBAC	Fri, Dec 10, 1999	14.16	14.63	14.06	14.25
124	NASDAQ	SBAC	Thu, Dec 9, 1999	14.13	14.25	14.00	14.13
123	NASDAQ	SBAC	Wed, Dec 8, 1999	14.00	14.25	13.38	14.00
122	NASDAQ	SBAC	Tue, Dec 7, 1999	13.25	13.88	13.00	13.63
121	NASDAQ	SBAC	Mon, Dec 6, 1999	13.47	14.00	13.00	13.06
120	NASDAQ	SBAC	Fri, Dec 3, 1999	13.44	13.88	12.25	12.94
119	NASDAQ	SBAC	Thu, Dec 2, 1999	11.44	11.88	11.31	11.75
118	NASDAQ	SBAC	Wed, Dec 1, 1999	11.88	11.88	11.06	11.44
117	NASDAQ	SBAC	Tue, Nov 30, 1999	11.44	12.00	11.19	11.50
116	NASDAQ	SBAC	Mon, Nov 29, 1999	11.25	11.38	10.75	11.25
115	NASDAQ	SBAC	Fri, Nov 26, 1999	11.19	12.56	11.00	11.25
114	NASDAQ	SBAC	Wed, Nov 24, 1999	10.84	11.38	10.75	11.19
113	NASDAQ	SBAC	Tue, Nov 23, 1999	11.91	12.00	11.31	11.50
112	NASDAQ	SBAC	Mon, Nov 22, 1999	12.28	12.38	11.69	12.06
111	NASDAQ	SBAC	Fri, Nov 19, 1999	12.31	12.63	11.94	12.00
110	NASDAQ	SBAC	Thu, Nov 18, 1999	11.84	12.31	11.38	12.00
109	NASDAQ	SBAC	Wed, Nov 17, 1999	11.41	12.44	10.88	12.06
108	NASDAQ	SBAC	Tue, Nov 16, 1999	12.38	12.50	11.75	11.88
107	NASDAQ	SBAC	Mon, Nov 15, 1999	12.75	13.00	12.19	12.25
106	NASDAQ	SBAC	Fri, Nov 12, 1999	15.00	15.06	11.50	12.25
105	NASDAQ	SBAC	Thu, Nov 11, 1999	13.13	17.75	13.13	14.88
104	NASDAQ	SBAC	Wed, Nov 10, 1999	11.75	13.44	11.50	13.25
103	NASDAQ	SBAC	Tue, Nov 9, 1999	10.41	12.00	10.25	12.00
102	NASDAQ	SBAC	Mon, Nov 8, 1999	9.94	10.63	9.88	10.63
101	NASDAQ	SBAC	Fri, Nov 5, 1999	9.88	10.00	9.63	9.88
100	NASDAQ	SBAC	Thu, Nov 4, 1999	10.00	10.13	9.50	9.88
99	NASDAQ	SBAC	Wed, Nov 3, 1999	9.75	10.00	9.50	9.50
98	NASDAQ	SBAC	Tue, Nov 2, 1999	9.69	10.25	9.63	9.63
97	NASDAQ	SBAC	Mon, Nov 1, 1999	9.89	10.00	9.50	9.63
96	NASDAQ	SBAC	Fri, Oct 29, 1999	10.00	10.50	9.56	9.75
95	NASDAQ	SBAC	Thu, Oct 28, 1999	10.00	10.00	9.50	9.94
94	NASDAQ	SBAC	Wed, Oct 27, 1999	10.13	10.13	9.94	10.00
93	NASDAQ	SBAC	Tue, Oct 26, 1999	10.00	10.25	9.88	10.06
92	NASDAQ	SBAC	Mon, Oct 25, 1999	10.00	10.19	9.75	9.75
91	NASDAQ	SBAC	Fri, Oct 22, 1999	10.44	10.63	9.75	10.00
90	NASDAQ	SBAC	Thu, Oct 21, 1999	9.66	10.75	9.50	10.13
89	NASDAQ	SBAC	Wed, Oct 20, 1999	10.56	10.88	9.69	9.69
88	NASDAQ	SBAC	Tue, Oct 19, 1999	10.72	11.06	10.25	10.44
87	NASDAQ	SBAC	Mon, Oct 18, 1999	9.78	11.00	9.56	11.00
86	NASDAQ	SBAC	Fri, Oct 15, 1999	10.19	10.50	9.44	10.00
85	NASDAQ	SBAC	Thu, Oct 14, 1999	10.19	10.44	10.00	10.38
84	NASDAQ	SBAC	Wed, Oct 13, 1999	10.59	10.59	10.00	10.00
83	NASDAQ	SBAC	Tue, Oct 12, 1999	10.75	10.94	10.06	10.25
82	NASDAQ	SBAC	Mon, Oct 11, 1999	10.94	11.00	10.63	10.75
81	NASDAQ	SBAC	Fri, Oct 8, 1999	10.69	11.13	10.63	11.00
80	NASDAQ	SBAC	Thu, Oct 7, 1999	11.00	11.06	10.56	10.63
79	NASDAQ	SBAC	Wed, Oct 6, 1999	11.00	11.38	10.63	10.94
78	NASDAQ	SBAC	Tue, Oct 5, 1999	11.03	11.50	10.25	10.31
77	NASDAQ	SBAC	Mon, Oct 4, 1999	10.97	11.13	10.88	11.00
76	NASDAQ	SBAC	Fri, Oct 1, 1999	10.50	11.06	10.50	10.94
75	NASDAQ	SBAC	Thu, Sep 30, 1999	11.50	11.63	10.00	10.88
74	NASDAQ	SBAC	Wed, Sep 29, 1999	12.00	12.13	11.25	11.25
73	NASDAQ	SBAC	Tue, Sep 28, 1999	12.09	12.69	11.75	12.25
72	NASDAQ	SBAC	Mon, Sep 27, 1999	12.72	13.25	12.00	12.69
71	NASDAQ	SBAC	Fri, Sep 24, 1999	12.88	13.00	12.25	12.38
70	NASDAQ	SBAC	Thu, Sep 23, 1999	13.06	13.50	12.63	12.81
69	NASDAQ	SBAC	Wed, Sep 22, 1999	12.72	13.56	12.69	13.44
68	NASDAQ	SBAC	Tue, Sep 21, 1999	12.84	13.19	12.38	12.63
67	NASDAQ	SBAC	Mon, Sep 20, 1999	13.69	13.69	12.50	12.94
66	NASDAQ	SBAC	Fri, Sep 17, 1999	13.31	13.75	13.13	13.75
65	NASDAQ	SBAC	Thu, Sep 16, 1999	13.72	13.75	13.13	13.19
64	NASDAQ	SBAC	Wed, Sep 15, 1999	12.94	13.50	12.88	13.38
63	NASDAQ	SBAC	Tue, Sep 14, 1999	12.50	13.00	12.25	13.00
62	NASDAQ	SBAC	Mon, Sep 13, 1999	12.81	12.94	11.81	12.44
61	NASDAQ	SBAC	Fri, Sep 10, 1999	12.50	13.50	12.31	12.56
60	NASDAQ	SBAC	Thu, Sep 9, 1999	11.41	12.63	11.31	12.50
59	NASDAQ	SBAC	Wed, Sep 8, 1999	11.38	11.44	11.25	11.38
58	NASDAQ	SBAC	Tue, Sep 7, 1999	12.00	12.06	11.25	11.31
57	NASDAQ	SBAC	Fri, Sep 3, 1999	11.22	11.75	11.00	11.75
56	NASDAQ	SBAC	Thu, Sep 2, 1999	11.25	11.38	10.81	11.06
55	NASDAQ	SBAC	Wed, Sep 1, 1999	11.44	11.94	11.13	11.25
54	NASDAQ	SBAC	Tue, Aug 31, 1999	11.00	11.44	10.81	11.44
53	NASDAQ	SBAC	Mon, Aug 30, 1999	11.00	11.25	10.88	11.00
52	NASDAQ	SBAC	Fri, Aug 27, 1999	10.94	11.06	10.63	10.94
51	NASDAQ	SBAC	Thu, Aug 26, 1999	11.09	11.09	10.75	10.94
50	NASDAQ	SBAC	Wed, Aug 25, 1999	10.88	11.25	10.88	11.00
49	NASDAQ	SBAC	Tue, Aug 24, 1999	11.25	11.25	10.63	11.13
48	NASDAQ	SBAC	Mon, Aug 23, 1999	11.44	11.50	10.88	10.94
47	NASDAQ	SBAC	Fri, Aug 20, 1999	11.25	11.38	11.00	11.25
46	NASDAQ	SBAC	Thu, Aug 19, 1999	10.97	11.31	10.75	11.13
45	NASDAQ	SBAC	Wed, Aug 18, 1999	11.50	11.63	10.94	10.94
44	NASDAQ	SBAC	Tue, Aug 17, 1999	11.00	11.50	10.88	11.50
43	NASDAQ	SBAC	Mon, Aug 16, 1999	11.25	11.25	10.75	10.88
42	NASDAQ	SBAC	Fri, Aug 13, 1999	11.38	11.63	10.63	11.00
41	NASDAQ	SBAC	Thu, Aug 12, 1999	10.44	11.50	10.00	10.94
40	NASDAQ	SBAC	Wed, Aug 11, 1999	9.50	10.00	9.13	9.88
39	NASDAQ	SBAC	Tue, Aug 10, 1999	9.88	10.25	9.06	9.16
38	NASDAQ	SBAC	Mon, Aug 9, 1999	11.06	11.44	9.88	10.00
37	NASDAQ	SBAC	Fri, Aug 6, 1999	11.50	11.50	10.50	11.00
36	NASDAQ	SBAC	Thu, Aug 5, 1999	11.38	11.63	10.25	11.63
35	NASDAQ	SBAC	Wed, Aug 4, 1999	12.00	12.06	11.25	11.50
34	NASDAQ	SBAC	Tue, Aug 3, 1999	11.75	12.50	11.63	12.13
33	NASDAQ	SBAC	Mon, Aug 2, 1999	11.50	13.25	10.88	11.25
32	NASDAQ	SBAC	Fri, Jul 30, 1999	11.38	12.06	10.50	11.13
31	NASDAQ	SBAC	Thu, Jul 29, 1999	11.00	11.75	10.56	11.38
30	NASDAQ	SBAC	Wed, Jul 28, 1999	10.56	11.88	10.25	11.25
29	NASDAQ	SBAC	Tue, Jul 27, 1999	10.41	10.88	9.88	10.38
28	NASDAQ	SBAC	Mon, Jul 26, 1999	11.50	11.50	9.75	10.38
27	NASDAQ	SBAC	Fri, Jul 23, 1999	12.13	12.25	11.00	11.50
26	NASDAQ	SBAC	Thu, Jul 22, 1999	12.75	12.75	11.88	12.00
25	NASDAQ	SBAC	Wed, Jul 21, 1999	13.00	13.31	12.50	12.50
24	NASDAQ	SBAC	Tue, Jul 20, 1999	14.00	14.06	12.50	12.94
23	NASDAQ	SBAC	Mon, Jul 19, 1999	14.25	14.38	13.50	14.00
22	NASDAQ	SBAC	Fri, Jul 16, 1999	13.38	14.25	13.19	14.00
21	NASDAQ	SBAC	Thu, Jul 15, 1999	13.81	14.00	12.75	13.13
20	NASDAQ	SBAC	Wed, Jul 14, 1999	13.75	13.75	11.88	13.38
19	NASDAQ	SBAC	Tue, Jul 13, 1999	15.31	15.31	12.63	13.38
18	NASDAQ	SBAC	Mon, Jul 12, 1999	14.00	15.38	13.63	14.81
17	NASDAQ	SBAC	Fri, Jul 9, 1999	12.25	13.75	12.19	13.50
16	NASDAQ	SBAC	Thu, Jul 8, 1999	11.75	13.00	11.38	12.25
15	NASDAQ	SBAC	Wed, Jul 7, 1999	10.69	11.13	10.38	10.88
14	NASDAQ	SBAC	Tue, Jul 6, 1999	10.88	11.00	10.50	10.69
13	NASDAQ	SBAC	Fri, Jul 2, 1999	10.13	10.88	10.13	10.88
12	NASDAQ	SBAC	Thu, Jul 1, 1999	9.81	10.38	9.50	9.94
11	NASDAQ	SBAC	Wed, Jun 30, 1999	9.38	10.13	9.38	9.69
10	NASDAQ	SBAC	Tue, Jun 29, 1999	9.38	10.25	9.25	9.38
9	NASDAQ	SBAC	Mon, Jun 28, 1999	9.00	9.38	9.00	9.25
8	NASDAQ	SBAC	Fri, Jun 25, 1999	9.13	9.22	9.00	9.19
7	NASDAQ	SBAC	Thu, Jun 24, 1999	9.38	9.63	9.00	9.13
6	NASDAQ	SBAC	Wed, Jun 23, 1999	9.00	9.50	9.00	9.38
5	NASDAQ	SBAC	Tue, Jun 22, 1999	9.06	9.50	9.00	9.06
4	NASDAQ	SBAC	Mon, Jun 21, 1999	9.06	9.75	9.00	9.25
3	NASDAQ	SBAC	Fri, Jun 18, 1999	8.56	9.13	8.56	9.00
2	NASDAQ	SBAC	Thu, Jun 17, 1999	8.75	8.88	7.75	8.69
1	NASDAQ	SBAC	Wed, Jun 16, 1999	9.06	9.31	8.13	8.88
#	Exchange	Symbol	Date	Open	High	Low	Close

SBA Communications Corp NASDAQ:SBAC 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