Sabine Royalty Trust NYSE:SBR Historical Prices

Below are the 8000 trading days of historical prices for SBR.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	SBR	Tue, Mar 5, 2024	59.81	60.83	59.78	60.17
7999	NYSE	SBR	Mon, Mar 4, 2024	60.65	61.08	59.90	60.16
7998	NYSE	SBR	Fri, Mar 1, 2024	59.77	60.92	59.60	60.66
7997	NYSE	SBR	Thu, Feb 29, 2024	60.90	60.90	59.55	59.90
7996	NYSE	SBR	Wed, Feb 28, 2024	60.76	60.85	59.36	59.69
7995	NYSE	SBR	Tue, Feb 27, 2024	59.71	60.67	59.69	60.31
7994	NYSE	SBR	Mon, Feb 26, 2024	59.85	60.72	59.50	59.73
7993	NYSE	SBR	Fri, Feb 23, 2024	60.74	61.10	59.82	60.03
7992	NYSE	SBR	Thu, Feb 22, 2024	61.70	62.45	61.01	61.28
7991	NYSE	SBR	Wed, Feb 21, 2024	60.42	62.36	60.42	62.21
7990	NYSE	SBR	Tue, Feb 20, 2024	62.73	63.17	59.98	59.98
7989	NYSE	SBR	Fri, Feb 16, 2024	63.07	63.30	62.64	62.93
7988	NYSE	SBR	Thu, Feb 15, 2024	62.41	63.32	62.20	62.70
7987	NYSE	SBR	Wed, Feb 14, 2024	62.94	62.94	62.11	62.42
7986	NYSE	SBR	Tue, Feb 13, 2024	63.13	63.30	62.62	62.36
7985	NYSE	SBR	Mon, Feb 12, 2024	62.40	63.75	62.40	63.13
7984	NYSE	SBR	Fri, Feb 9, 2024	62.62	62.84	61.81	62.43
7983	NYSE	SBR	Thu, Feb 8, 2024	61.03	62.21	60.66	62.10
7982	NYSE	SBR	Wed, Feb 7, 2024	61.01	61.54	60.53	61.40
7981	NYSE	SBR	Tue, Feb 6, 2024	58.25	60.99	58.25	60.50
7980	NYSE	SBR	Mon, Feb 5, 2024	58.99	59.24	57.73	58.53
7979	NYSE	SBR	Fri, Feb 2, 2024	59.99	59.99	58.66	59.00
7978	NYSE	SBR	Thu, Feb 1, 2024	61.02	61.73	59.71	59.73
7977	NYSE	SBR	Wed, Jan 31, 2024	62.31	62.96	61.01	61.18
7976	NYSE	SBR	Tue, Jan 30, 2024	63.89	63.94	62.45	62.69
7975	NYSE	SBR	Mon, Jan 29, 2024	64.74	64.94	63.22	63.74
7974	NYSE	SBR	Fri, Jan 26, 2024	64.50	65.23	64.03	64.74
7973	NYSE	SBR	Thu, Jan 25, 2024	64.09	64.33	63.92	64.27
7972	NYSE	SBR	Wed, Jan 24, 2024	64.21	64.73	63.84	64.06
7971	NYSE	SBR	Tue, Jan 23, 2024	62.76	64.34	62.76	63.70
7970	NYSE	SBR	Mon, Jan 22, 2024	61.86	62.95	61.31	62.75
7969	NYSE	SBR	Fri, Jan 19, 2024	63.00	63.05	62.00	62.20
7968	NYSE	SBR	Thu, Jan 18, 2024	63.50	64.40	62.58	63.05
7967	NYSE	SBR	Wed, Jan 17, 2024	63.31	64.20	62.59	63.67
7966	NYSE	SBR	Tue, Jan 16, 2024	65.34	65.34	63.36	63.61
7965	NYSE	SBR	Fri, Jan 12, 2024	65.95	66.11	64.80	65.34
7964	NYSE	SBR	Thu, Jan 11, 2024	66.49	66.49	64.80	64.59
7963	NYSE	SBR	Wed, Jan 10, 2024	65.59	66.69	64.60	65.84
7962	NYSE	SBR	Tue, Jan 9, 2024	65.32	66.40	64.25	66.10
7961	NYSE	SBR	Mon, Jan 8, 2024	65.30	66.14	64.02	65.32
7960	NYSE	SBR	Fri, Jan 5, 2024	69.00	69.00	62.39	65.48
7959	NYSE	SBR	Thu, Jan 4, 2024	69.78	69.78	68.70	69.05
7958	NYSE	SBR	Wed, Jan 3, 2024	68.31	69.75	67.85	69.36
7957	NYSE	SBR	Tue, Jan 2, 2024	67.75	70.24	67.69	68.00
7956	NYSE	SBR	Fri, Dec 29, 2023	68.26	68.75	67.28	67.86
7955	NYSE	SBR	Thu, Dec 28, 2023	67.04	68.32	67.04	67.28
7954	NYSE	SBR	Wed, Dec 27, 2023	68.50	69.07	67.07	67.73
7953	NYSE	SBR	Tue, Dec 26, 2023	68.00	68.36	67.57	67.92
7952	NYSE	SBR	Fri, Dec 22, 2023	67.17	68.20	67.17	67.53
7951	NYSE	SBR	Thu, Dec 21, 2023	66.42	67.85	66.42	66.98
7950	NYSE	SBR	Wed, Dec 20, 2023	67.34	67.94	66.03	66.37
7949	NYSE	SBR	Tue, Dec 19, 2023	66.73	68.11	66.65	67.71
7948	NYSE	SBR	Mon, Dec 18, 2023	65.19	67.14	65.19	66.67
7947	NYSE	SBR	Fri, Dec 15, 2023	65.76	65.87	64.68	65.02
7946	NYSE	SBR	Thu, Dec 14, 2023	66.15	66.90	65.40	65.69
7945	NYSE	SBR	Wed, Dec 13, 2023	68.48	69.36	66.60	65.46
7944	NYSE	SBR	Tue, Dec 12, 2023	69.52	69.52	67.61	68.48
7943	NYSE	SBR	Mon, Dec 11, 2023	70.26	70.75	68.26	70.22
7942	NYSE	SBR	Fri, Dec 8, 2023	71.01	72.50	69.73	70.77
7941	NYSE	SBR	Thu, Dec 7, 2023	70.10	72.00	69.44	71.05
7940	NYSE	SBR	Wed, Dec 6, 2023	70.38	70.72	69.10	70.01
7939	NYSE	SBR	Tue, Dec 5, 2023	66.26	70.14	65.75	69.90
7938	NYSE	SBR	Mon, Dec 4, 2023	62.97	65.55	62.41	65.44
7937	NYSE	SBR	Fri, Dec 1, 2023	62.27	64.24	62.27	63.40
7936	NYSE	SBR	Thu, Nov 30, 2023	62.54	64.03	62.28	62.87
7935	NYSE	SBR	Wed, Nov 29, 2023	62.64	62.74	61.67	62.11
7934	NYSE	SBR	Tue, Nov 28, 2023	61.34	62.58	60.78	61.09
7933	NYSE	SBR	Mon, Nov 27, 2023	62.30	63.31	61.53	61.58
7932	NYSE	SBR	Fri, Nov 24, 2023	62.10	63.55	61.89	62.49
7931	NYSE	SBR	Wed, Nov 22, 2023	61.34	63.66	61.31	62.45
7930	NYSE	SBR	Tue, Nov 21, 2023	60.73	62.50	60.73	62.00
7929	NYSE	SBR	Mon, Nov 20, 2023	61.57	62.47	60.58	61.23
7928	NYSE	SBR	Fri, Nov 17, 2023	60.41	62.72	60.41	61.55
7927	NYSE	SBR	Thu, Nov 16, 2023	61.02	61.14	60.20	60.31
7926	NYSE	SBR	Wed, Nov 15, 2023	61.04	62.49	61.00	61.16
7925	NYSE	SBR	Tue, Nov 14, 2023	61.32	62.66	61.00	61.64
7924	NYSE	SBR	Mon, Nov 13, 2023	60.70	62.88	60.16	61.33
7923	NYSE	SBR	Fri, Nov 10, 2023	60.00	60.67	58.78	60.09
7922	NYSE	SBR	Thu, Nov 9, 2023	57.52	59.99	57.52	59.27
7921	NYSE	SBR	Wed, Nov 8, 2023	58.90	59.06	57.00	57.46
7920	NYSE	SBR	Tue, Nov 7, 2023	58.58	59.70	57.50	58.90
7919	NYSE	SBR	Mon, Nov 6, 2023	60.41	60.83	58.20	59.47
7918	NYSE	SBR	Fri, Nov 3, 2023	57.95	61.31	57.66	60.60
7917	NYSE	SBR	Thu, Nov 2, 2023	57.99	57.99	55.81	57.49
7916	NYSE	SBR	Wed, Nov 1, 2023	58.04	58.82	57.35	58.41
7915	NYSE	SBR	Tue, Oct 31, 2023	56.01	57.78	55.83	57.75
7914	NYSE	SBR	Mon, Oct 30, 2023	58.05	58.05	55.60	56.05
7913	NYSE	SBR	Fri, Oct 27, 2023	57.86	58.60	57.18	58.32
7912	NYSE	SBR	Thu, Oct 26, 2023	58.85	58.90	57.41	58.19
7911	NYSE	SBR	Wed, Oct 25, 2023	59.49	59.78	57.84	58.51
7910	NYSE	SBR	Tue, Oct 24, 2023	60.10	60.73	59.56	59.83
7909	NYSE	SBR	Mon, Oct 23, 2023	60.71	60.95	59.54	59.79
7908	NYSE	SBR	Fri, Oct 20, 2023	61.61	61.72	60.91	61.25
7907	NYSE	SBR	Thu, Oct 19, 2023	60.50	63.00	60.50	61.88
7906	NYSE	SBR	Wed, Oct 18, 2023	61.70	62.00	61.15	61.36
7905	NYSE	SBR	Tue, Oct 17, 2023	61.84	62.97	60.26	61.67
7904	NYSE	SBR	Mon, Oct 16, 2023	63.94	63.95	62.05	62.47
7903	NYSE	SBR	Fri, Oct 13, 2023	63.75	64.54	63.31	63.44
7902	NYSE	SBR	Thu, Oct 12, 2023	64.75	64.79	63.19	63.14
7901	NYSE	SBR	Wed, Oct 11, 2023	65.49	65.66	64.51	64.62
7900	NYSE	SBR	Tue, Oct 10, 2023	64.76	66.27	64.76	65.67
7899	NYSE	SBR	Mon, Oct 9, 2023	64.69	65.99	64.50	65.27
7898	NYSE	SBR	Fri, Oct 6, 2023	62.48	64.68	62.40	63.79
7897	NYSE	SBR	Thu, Oct 5, 2023	62.00	62.85	62.00	62.63
7896	NYSE	SBR	Wed, Oct 4, 2023	63.78	63.81	61.77	62.09
7895	NYSE	SBR	Tue, Oct 3, 2023	63.53	64.39	63.20	64.30
7894	NYSE	SBR	Mon, Oct 2, 2023	65.90	65.90	63.27	63.92
7893	NYSE	SBR	Fri, Sep 29, 2023	67.15	67.15	65.76	65.90
7892	NYSE	SBR	Thu, Sep 28, 2023	68.14	68.14	66.34	66.84
7891	NYSE	SBR	Wed, Sep 27, 2023	66.29	68.63	65.91	67.74
7890	NYSE	SBR	Tue, Sep 26, 2023	65.41	66.85	64.85	65.91
7889	NYSE	SBR	Mon, Sep 25, 2023	64.01	66.42	64.01	66.38
7888	NYSE	SBR	Fri, Sep 22, 2023	64.79	64.79	63.50	64.18
7887	NYSE	SBR	Thu, Sep 21, 2023	64.11	64.62	63.80	64.29
7886	NYSE	SBR	Wed, Sep 20, 2023	63.96	64.96	63.92	64.28
7885	NYSE	SBR	Tue, Sep 19, 2023	65.00	65.23	63.76	64.48
7884	NYSE	SBR	Mon, Sep 18, 2023	64.47	65.68	64.43	64.82
7883	NYSE	SBR	Fri, Sep 15, 2023	65.31	65.34	64.37	64.37
7882	NYSE	SBR	Thu, Sep 14, 2023	63.80	65.63	63.80	64.93
7881	NYSE	SBR	Wed, Sep 13, 2023	64.65	64.65	63.56	63.79
7880	NYSE	SBR	Tue, Sep 12, 2023	63.55	64.65	63.55	64.44
7879	NYSE	SBR	Mon, Sep 11, 2023	65.80	65.80	63.40	63.51
7878	NYSE	SBR	Fri, Sep 8, 2023	63.50	65.58	63.50	65.43
7877	NYSE	SBR	Thu, Sep 7, 2023	64.15	64.88	63.22	63.53
7876	NYSE	SBR	Wed, Sep 6, 2023	65.52	65.82	63.81	64.15
7875	NYSE	SBR	Tue, Sep 5, 2023	67.06	67.39	64.94	64.99
7874	NYSE	SBR	Fri, Sep 1, 2023	66.79	67.45	66.21	66.34
7873	NYSE	SBR	Thu, Aug 31, 2023	67.24	67.60	66.00	66.19
7872	NYSE	SBR	Wed, Aug 30, 2023	66.55	67.10	66.32	66.53
7871	NYSE	SBR	Tue, Aug 29, 2023	64.45	66.59	64.24	66.55
7870	NYSE	SBR	Mon, Aug 28, 2023	63.23	64.59	63.10	64.41
7869	NYSE	SBR	Fri, Aug 25, 2023	61.61	63.58	61.00	63.01
7868	NYSE	SBR	Thu, Aug 24, 2023	62.45	62.75	61.29	61.57
7867	NYSE	SBR	Wed, Aug 23, 2023	64.00	64.05	62.71	62.90
7866	NYSE	SBR	Tue, Aug 22, 2023	65.25	65.73	64.17	64.17
7865	NYSE	SBR	Mon, Aug 21, 2023	66.30	67.00	65.22	65.22
7864	NYSE	SBR	Fri, Aug 18, 2023	66.35	67.60	66.11	66.55
7863	NYSE	SBR	Thu, Aug 17, 2023	66.14	66.92	65.80	66.59
7862	NYSE	SBR	Wed, Aug 16, 2023	66.16	67.25	65.89	66.09
7861	NYSE	SBR	Tue, Aug 15, 2023	67.68	68.01	66.34	66.82
7860	NYSE	SBR	Mon, Aug 14, 2023	68.65	68.91	67.09	68.21
7859	NYSE	SBR	Fri, Aug 11, 2023	68.00	69.28	68.00	68.23
7858	NYSE	SBR	Thu, Aug 10, 2023	68.50	69.19	67.80	68.18
7857	NYSE	SBR	Wed, Aug 9, 2023	67.45	68.83	67.45	68.13
7856	NYSE	SBR	Tue, Aug 8, 2023	66.20	67.61	66.20	67.00
7855	NYSE	SBR	Mon, Aug 7, 2023	68.38	68.38	66.06	66.94
7854	NYSE	SBR	Fri, Aug 4, 2023	68.40	68.90	67.85	68.20
7853	NYSE	SBR	Thu, Aug 3, 2023	66.54	68.59	66.53	68.38
7852	NYSE	SBR	Wed, Aug 2, 2023	67.30	67.62	66.18	66.23
7851	NYSE	SBR	Tue, Aug 1, 2023	67.74	67.90	66.79	67.84
7850	NYSE	SBR	Mon, Jul 31, 2023	66.75	67.95	66.38	67.92
7849	NYSE	SBR	Fri, Jul 28, 2023	66.05	67.05	66.05	66.26
7848	NYSE	SBR	Thu, Jul 27, 2023	66.00	67.24	65.20	66.04
7847	NYSE	SBR	Wed, Jul 26, 2023	66.10	66.42	65.29	65.47
7846	NYSE	SBR	Tue, Jul 25, 2023	65.78	66.80	65.78	66.19
7845	NYSE	SBR	Mon, Jul 24, 2023	65.00	66.78	64.99	66.60
7844	NYSE	SBR	Fri, Jul 21, 2023	64.78	65.58	64.16	64.94
7843	NYSE	SBR	Thu, Jul 20, 2023	64.10	64.68	64.00	64.11
7842	NYSE	SBR	Wed, Jul 19, 2023	64.00	65.21	63.80	64.08
7841	NYSE	SBR	Tue, Jul 18, 2023	64.00	66.13	63.76	64.01
7840	NYSE	SBR	Mon, Jul 17, 2023	64.07	64.71	63.76	64.09
7839	NYSE	SBR	Fri, Jul 14, 2023	67.52	67.52	64.76	64.54
7838	NYSE	SBR	Thu, Jul 13, 2023	68.16	68.52	67.15	67.82
7837	NYSE	SBR	Wed, Jul 12, 2023	69.14	69.14	67.52	67.77
7836	NYSE	SBR	Tue, Jul 11, 2023	66.49	68.46	66.43	68.43
7835	NYSE	SBR	Mon, Jul 10, 2023	64.74	66.23	64.74	66.00
7834	NYSE	SBR	Fri, Jul 7, 2023	63.50	65.65	63.50	64.97
7833	NYSE	SBR	Thu, Jul 6, 2023	64.46	65.03	62.37	63.50
7832	NYSE	SBR	Wed, Jul 5, 2023	65.88	65.88	64.45	64.90
7831	NYSE	SBR	Mon, Jul 3, 2023	65.24	66.25	65.24	65.38
7830	NYSE	SBR	Fri, Jun 30, 2023	66.59	66.64	65.62	65.94
7829	NYSE	SBR	Thu, Jun 29, 2023	65.25	66.83	65.25	66.54
7828	NYSE	SBR	Wed, Jun 28, 2023	63.13	65.19	63.02	65.19
7827	NYSE	SBR	Tue, Jun 27, 2023	63.47	64.87	62.94	63.14
7826	NYSE	SBR	Mon, Jun 26, 2023	63.61	64.94	63.58	63.85
7825	NYSE	SBR	Fri, Jun 23, 2023	65.42	65.88	63.70	63.92
7824	NYSE	SBR	Thu, Jun 22, 2023	66.55	66.77	65.29	65.53
7823	NYSE	SBR	Wed, Jun 21, 2023	66.25	67.97	66.07	67.15
7822	NYSE	SBR	Tue, Jun 20, 2023	68.80	68.80	66.30	66.79
7821	NYSE	SBR	Fri, Jun 16, 2023	68.25	69.62	68.03	68.92
7820	NYSE	SBR	Thu, Jun 15, 2023	66.78	68.60	66.78	68.26
7819	NYSE	SBR	Wed, Jun 14, 2023	67.26	67.91	66.69	67.00
7818	NYSE	SBR	Tue, Jun 13, 2023	68.67	69.40	67.40	67.08
7817	NYSE	SBR	Mon, Jun 12, 2023	67.98	68.99	67.09	67.92
7816	NYSE	SBR	Fri, Jun 9, 2023	67.97	69.22	67.65	67.74
7815	NYSE	SBR	Thu, Jun 8, 2023	69.35	69.37	67.73	67.85
7814	NYSE	SBR	Wed, Jun 7, 2023	67.55	69.60	67.55	68.99
7813	NYSE	SBR	Tue, Jun 6, 2023	69.05	69.98	67.50	67.54
7812	NYSE	SBR	Mon, Jun 5, 2023	72.29	71.30	68.43	71.00
7811	NYSE	SBR	Fri, Jun 2, 2023	70.39	71.74	70.05	71.00
7810	NYSE	SBR	Thu, Jun 1, 2023	69.89	70.87	69.45	69.53
7809	NYSE	SBR	Wed, May 31, 2023	72.53	73.16	69.00	69.24
7808	NYSE	SBR	Tue, May 30, 2023	72.14	73.76	71.31	73.68
7807	NYSE	SBR	Fri, May 26, 2023	69.71	73.07	69.50	72.57
7806	NYSE	SBR	Thu, May 25, 2023	70.75	71.11	68.12	69.99
7805	NYSE	SBR	Wed, May 24, 2023	72.25	72.64	70.50	70.83
7804	NYSE	SBR	Tue, May 23, 2023	74.16	75.60	72.01	72.42
7803	NYSE	SBR	Mon, May 22, 2023	72.79	74.52	72.70	73.67
7802	NYSE	SBR	Fri, May 19, 2023	71.73	73.05	71.35	72.82
7801	NYSE	SBR	Thu, May 18, 2023	69.74	71.38	69.27	71.33
7800	NYSE	SBR	Wed, May 17, 2023	69.88	71.20	69.36	69.76
7799	NYSE	SBR	Tue, May 16, 2023	70.68	71.75	69.23	69.41
7798	NYSE	SBR	Mon, May 15, 2023	71.80	72.38	70.51	71.31
7797	NYSE	SBR	Fri, May 12, 2023	70.45	72.40	70.45	71.21
7796	NYSE	SBR	Thu, May 11, 2023	70.96	71.66	70.63	70.49
7795	NYSE	SBR	Wed, May 10, 2023	71.99	72.00	70.20	71.27
7794	NYSE	SBR	Tue, May 9, 2023	71.76	73.35	71.10	71.38
7793	NYSE	SBR	Mon, May 8, 2023	71.54	72.50	70.83	70.83
7792	NYSE	SBR	Fri, May 5, 2023	70.37	72.49	70.37	70.70
7791	NYSE	SBR	Thu, May 4, 2023	70.55	71.29	68.21	69.32
7790	NYSE	SBR	Wed, May 3, 2023	72.00	72.09	70.50	70.71
7789	NYSE	SBR	Tue, May 2, 2023	74.50	74.50	71.31	72.52
7788	NYSE	SBR	Mon, May 1, 2023	75.67	76.35	74.31	75.05
7787	NYSE	SBR	Fri, Apr 28, 2023	73.97	76.32	73.97	75.13
7786	NYSE	SBR	Thu, Apr 27, 2023	75.10	75.94	73.52	73.72
7785	NYSE	SBR	Wed, Apr 26, 2023	77.41	77.41	74.81	75.03
7784	NYSE	SBR	Tue, Apr 25, 2023	78.80	78.80	76.55	76.96
7783	NYSE	SBR	Mon, Apr 24, 2023	77.67	79.12	77.53	78.81
7782	NYSE	SBR	Fri, Apr 21, 2023	76.42	77.22	76.05	77.22
7781	NYSE	SBR	Thu, Apr 20, 2023	75.92	76.74	75.58	76.74
7780	NYSE	SBR	Wed, Apr 19, 2023	75.99	76.92	75.73	76.50
7779	NYSE	SBR	Tue, Apr 18, 2023	77.04	77.06	75.51	76.32
7778	NYSE	SBR	Mon, Apr 17, 2023	77.99	78.87	77.06	77.16
7777	NYSE	SBR	Fri, Apr 14, 2023	79.00	80.00	76.90	77.60
7776	NYSE	SBR	Thu, Apr 13, 2023	81.42	81.42	79.44	78.94
7775	NYSE	SBR	Wed, Apr 12, 2023	80.00	81.40	79.60	80.43
7774	NYSE	SBR	Tue, Apr 11, 2023	79.00	79.88	78.17	79.60
7773	NYSE	SBR	Mon, Apr 10, 2023	75.99	78.31	75.99	78.31
7772	NYSE	SBR	Thu, Apr 6, 2023	73.67	75.55	73.41	74.96
7771	NYSE	SBR	Wed, Apr 5, 2023	74.00	74.39	73.06	74.05
7770	NYSE	SBR	Tue, Apr 4, 2023	76.61	76.61	73.41	74.36
7769	NYSE	SBR	Mon, Apr 3, 2023	76.16	77.50	74.50	75.73
7768	NYSE	SBR	Fri, Mar 31, 2023	71.61	72.70	70.84	71.81
7767	NYSE	SBR	Thu, Mar 30, 2023	71.97	72.41	70.33	70.85
7766	NYSE	SBR	Wed, Mar 29, 2023	70.93	72.19	70.36	71.97
7765	NYSE	SBR	Tue, Mar 28, 2023	70.00	71.69	70.00	70.80
7764	NYSE	SBR	Mon, Mar 27, 2023	69.03	70.21	68.12	69.98
7763	NYSE	SBR	Fri, Mar 24, 2023	66.47	68.46	66.24	68.03
7762	NYSE	SBR	Thu, Mar 23, 2023	69.14	69.99	67.08	67.72
7761	NYSE	SBR	Wed, Mar 22, 2023	69.99	70.39	68.48	68.80
7760	NYSE	SBR	Tue, Mar 21, 2023	68.13	69.99	68.13	69.74
7759	NYSE	SBR	Mon, Mar 20, 2023	65.02	68.06	65.02	67.65
7758	NYSE	SBR	Fri, Mar 17, 2023	66.70	67.54	64.64	66.20
7757	NYSE	SBR	Thu, Mar 16, 2023	64.54	67.51	63.40	66.93
7756	NYSE	SBR	Wed, Mar 15, 2023	69.53	69.53	64.89	65.81
7755	NYSE	SBR	Tue, Mar 14, 2023	72.01	74.00	70.10	71.15
7754	NYSE	SBR	Mon, Mar 13, 2023	72.22	74.60	71.85	72.39
7753	NYSE	SBR	Fri, Mar 10, 2023	75.18	76.71	73.79	74.02
7752	NYSE	SBR	Thu, Mar 9, 2023	77.38	78.43	75.62	75.67
7751	NYSE	SBR	Wed, Mar 8, 2023	77.15	78.10	76.07	76.97
7750	NYSE	SBR	Tue, Mar 7, 2023	76.50	77.44	75.93	76.98
7749	NYSE	SBR	Mon, Mar 6, 2023	75.08	77.32	74.30	76.94
7748	NYSE	SBR	Fri, Mar 3, 2023	76.68	76.87	75.21	75.30
7747	NYSE	SBR	Thu, Mar 2, 2023	76.75	77.81	75.85	76.99
7746	NYSE	SBR	Wed, Mar 1, 2023	73.97	78.19	73.94	76.97
7745	NYSE	SBR	Tue, Feb 28, 2023	74.55	75.33	73.16	74.33
7744	NYSE	SBR	Mon, Feb 27, 2023	74.00	75.95	73.50	73.83
7743	NYSE	SBR	Fri, Feb 24, 2023	72.21	75.17	72.01	73.60
7742	NYSE	SBR	Thu, Feb 23, 2023	73.07	74.80	72.00	73.07
7741	NYSE	SBR	Wed, Feb 22, 2023	74.15	75.36	71.73	72.44
7740	NYSE	SBR	Tue, Feb 21, 2023	76.36	76.70	74.01	74.15
7739	NYSE	SBR	Fri, Feb 17, 2023	78.69	79.32	76.71	76.71
7738	NYSE	SBR	Thu, Feb 16, 2023	80.60	81.68	79.99	80.52
7737	NYSE	SBR	Wed, Feb 15, 2023	84.50	84.50	80.86	81.43
7736	NYSE	SBR	Tue, Feb 14, 2023	83.66	85.95	83.23	85.41
7735	NYSE	SBR	Mon, Feb 13, 2023	84.79	85.75	83.90	84.08
7734	NYSE	SBR	Fri, Feb 10, 2023	83.60	85.00	82.86	84.69
7733	NYSE	SBR	Thu, Feb 9, 2023	83.01	83.56	82.01	82.69
7732	NYSE	SBR	Wed, Feb 8, 2023	82.65	84.01	82.12	83.06
7731	NYSE	SBR	Tue, Feb 7, 2023	83.25	84.72	82.25	84.09
7730	NYSE	SBR	Mon, Feb 6, 2023	84.57	84.61	81.92	82.66
7729	NYSE	SBR	Fri, Feb 3, 2023	82.65	86.04	82.65	83.64
7728	NYSE	SBR	Thu, Feb 2, 2023	85.09	85.09	81.36	82.62
7727	NYSE	SBR	Wed, Feb 1, 2023	85.17	85.93	82.42	84.87
7726	NYSE	SBR	Tue, Jan 31, 2023	85.12	86.28	84.21	85.65
7725	NYSE	SBR	Mon, Jan 30, 2023	84.58	85.64	84.08	84.69
7724	NYSE	SBR	Fri, Jan 27, 2023	87.85	87.99	85.10	85.65
7723	NYSE	SBR	Thu, Jan 26, 2023	87.56	88.00	85.56	87.06
7722	NYSE	SBR	Wed, Jan 25, 2023	86.00	87.76	84.48	86.79
7721	NYSE	SBR	Tue, Jan 24, 2023	88.31	89.57	86.17	86.38
7720	NYSE	SBR	Mon, Jan 23, 2023	88.66	89.83	87.81	88.31
7719	NYSE	SBR	Fri, Jan 20, 2023	89.00	89.74	88.03	88.47
7718	NYSE	SBR	Thu, Jan 19, 2023	86.66	89.74	86.61	88.64
7717	NYSE	SBR	Wed, Jan 18, 2023	89.99	91.10	87.27	87.52
7716	NYSE	SBR	Tue, Jan 17, 2023	88.52	90.99	88.52	89.68
7715	NYSE	SBR	Fri, Jan 13, 2023	88.00	88.92	86.56	88.37
7714	NYSE	SBR	Thu, Jan 12, 2023	87.88	89.75	87.67	87.77
7713	NYSE	SBR	Wed, Jan 11, 2023	85.70	87.48	85.05	87.27
7712	NYSE	SBR	Tue, Jan 10, 2023	85.64	86.05	83.05	84.98
7711	NYSE	SBR	Mon, Jan 9, 2023	84.33	86.46	83.55	85.41
7710	NYSE	SBR	Fri, Jan 6, 2023	81.88	84.23	81.88	82.74
7709	NYSE	SBR	Thu, Jan 5, 2023	76.78	82.03	76.78	81.42
7708	NYSE	SBR	Wed, Jan 4, 2023	78.53	79.33	76.40	76.80
7707	NYSE	SBR	Tue, Jan 3, 2023	85.35	85.35	77.62	78.99
7706	NYSE	SBR	Fri, Dec 30, 2022	83.20	85.47	82.21	85.45
7705	NYSE	SBR	Thu, Dec 29, 2022	82.69	84.64	82.25	83.20
7704	NYSE	SBR	Wed, Dec 28, 2022	85.90	85.99	81.16	81.99
7703	NYSE	SBR	Tue, Dec 27, 2022	82.98	85.93	82.00	85.93
7702	NYSE	SBR	Fri, Dec 23, 2022	81.83	83.10	81.10	82.47
7701	NYSE	SBR	Thu, Dec 22, 2022	83.38	83.38	79.50	81.93
7700	NYSE	SBR	Wed, Dec 21, 2022	82.75	83.45	81.50	82.95
7699	NYSE	SBR	Tue, Dec 20, 2022	78.65	82.47	78.60	82.00
7698	NYSE	SBR	Mon, Dec 19, 2022	78.50	79.96	78.29	79.33
7697	NYSE	SBR	Fri, Dec 16, 2022	80.52	81.02	77.74	78.69
7696	NYSE	SBR	Thu, Dec 15, 2022	81.25	82.25	80.03	81.57
7695	NYSE	SBR	Wed, Dec 14, 2022	83.16	83.79	81.19	82.25
7694	NYSE	SBR	Tue, Dec 13, 2022	86.21	86.50	83.21	82.76
7693	NYSE	SBR	Mon, Dec 12, 2022	82.78	85.99	81.40	85.63
7692	NYSE	SBR	Fri, Dec 9, 2022	81.73	83.59	80.72	81.34
7691	NYSE	SBR	Thu, Dec 8, 2022	80.71	81.88	79.93	80.24
7690	NYSE	SBR	Wed, Dec 7, 2022	80.18	81.43	79.00	80.00
7689	NYSE	SBR	Tue, Dec 6, 2022	79.92	82.47	79.59	79.68
7688	NYSE	SBR	Mon, Dec 5, 2022	83.11	85.13	79.50	80.60
7687	NYSE	SBR	Fri, Dec 2, 2022	79.63	84.13	79.63	83.04
7686	NYSE	SBR	Thu, Dec 1, 2022	80.33	80.98	79.55	80.33
7685	NYSE	SBR	Wed, Nov 30, 2022	79.49	80.11	78.50	80.11
7684	NYSE	SBR	Tue, Nov 29, 2022	78.91	79.26	77.00	78.15
7683	NYSE	SBR	Mon, Nov 28, 2022	79.23	79.40	77.62	78.27
7682	NYSE	SBR	Fri, Nov 25, 2022	79.86	80.90	79.27	80.27
7681	NYSE	SBR	Wed, Nov 23, 2022	79.21	80.32	77.57	79.23
7680	NYSE	SBR	Tue, Nov 22, 2022	78.10	81.09	77.35	79.94
7679	NYSE	SBR	Mon, Nov 21, 2022	77.51	79.26	75.05	78.10
7678	NYSE	SBR	Fri, Nov 18, 2022	78.00	78.44	76.33	78.13
7677	NYSE	SBR	Thu, Nov 17, 2022	78.82	78.90	76.01	78.24
7676	NYSE	SBR	Wed, Nov 16, 2022	83.14	83.72	79.77	80.23
7675	NYSE	SBR	Tue, Nov 15, 2022	85.11	85.30	83.00	83.57
7674	NYSE	SBR	Mon, Nov 14, 2022	87.38	89.15	85.64	86.20
7673	NYSE	SBR	Fri, Nov 11, 2022	88.50	89.00	86.13	86.84
7672	NYSE	SBR	Thu, Nov 10, 2022	87.28	88.00	85.41	87.12
7671	NYSE	SBR	Wed, Nov 9, 2022	88.01	88.69	85.11	85.99
7670	NYSE	SBR	Tue, Nov 8, 2022	87.30	88.24	85.12	88.09
7669	NYSE	SBR	Mon, Nov 7, 2022	86.36	87.66	84.96	86.75
7668	NYSE	SBR	Fri, Nov 4, 2022	88.01	89.01	84.05	85.73
7667	NYSE	SBR	Thu, Nov 3, 2022	84.85	87.99	84.75	86.95
7666	NYSE	SBR	Wed, Nov 2, 2022	86.75	86.92	84.29	85.36
7665	NYSE	SBR	Tue, Nov 1, 2022	84.74	86.67	84.24	86.67
7664	NYSE	SBR	Mon, Oct 31, 2022	83.85	86.30	82.67	83.94
7663	NYSE	SBR	Fri, Oct 28, 2022	85.41	85.41	82.00	83.23
7662	NYSE	SBR	Thu, Oct 27, 2022	84.60	85.74	83.90	84.59
7661	NYSE	SBR	Wed, Oct 26, 2022	82.88	84.75	81.93	83.89
7660	NYSE	SBR	Tue, Oct 25, 2022	82.00	83.46	81.02	82.39
7659	NYSE	SBR	Mon, Oct 24, 2022	82.47	83.07	81.40	82.21
7658	NYSE	SBR	Fri, Oct 21, 2022	82.95	84.03	80.53	82.52
7657	NYSE	SBR	Thu, Oct 20, 2022	83.03	84.48	81.54	82.74
7656	NYSE	SBR	Wed, Oct 19, 2022	82.12	83.90	81.63	82.50
7655	NYSE	SBR	Tue, Oct 18, 2022	81.54	82.30	78.98	82.00
7654	NYSE	SBR	Mon, Oct 17, 2022	82.05	83.72	81.29	82.15
7653	NYSE	SBR	Fri, Oct 14, 2022	86.70	86.70	81.41	82.04
7652	NYSE	SBR	Thu, Oct 13, 2022	82.64	86.92	81.98	85.73
7651	NYSE	SBR	Wed, Oct 12, 2022	83.97	84.30	82.50	83.37
7650	NYSE	SBR	Tue, Oct 11, 2022	83.24	83.79	80.40	82.97
7649	NYSE	SBR	Mon, Oct 10, 2022	84.88	86.57	82.42	83.57
7648	NYSE	SBR	Fri, Oct 7, 2022	85.78	86.40	81.77	83.57
7647	NYSE	SBR	Thu, Oct 6, 2022	80.00	85.33	79.62	85.10
7646	NYSE	SBR	Wed, Oct 5, 2022	79.38	81.46	78.18	80.30
7645	NYSE	SBR	Tue, Oct 4, 2022	79.00	79.43	78.03	79.07
7644	NYSE	SBR	Mon, Oct 3, 2022	76.50	78.87	74.53	77.61
7643	NYSE	SBR	Fri, Sep 30, 2022	70.00	72.80	70.00	71.08
7642	NYSE	SBR	Thu, Sep 29, 2022	71.98	71.98	69.33	70.23
7641	NYSE	SBR	Wed, Sep 28, 2022	67.50	71.78	66.99	71.63
7640	NYSE	SBR	Tue, Sep 27, 2022	65.14	67.75	64.31	66.75
7639	NYSE	SBR	Mon, Sep 26, 2022	65.00	67.00	63.41	63.75
7638	NYSE	SBR	Fri, Sep 23, 2022	73.50	73.50	65.75	66.51
7637	NYSE	SBR	Thu, Sep 22, 2022	78.21	78.97	74.16	74.54
7636	NYSE	SBR	Wed, Sep 21, 2022	79.18	79.91	76.54	76.97
7635	NYSE	SBR	Tue, Sep 20, 2022	77.94	79.47	77.05	78.11
7634	NYSE	SBR	Mon, Sep 19, 2022	75.75	78.79	75.29	78.79
7633	NYSE	SBR	Fri, Sep 16, 2022	78.40	78.40	74.84	75.93
7632	NYSE	SBR	Thu, Sep 15, 2022	81.22	81.22	78.53	79.39
7631	NYSE	SBR	Wed, Sep 14, 2022	82.83	84.38	80.69	81.83
7630	NYSE	SBR	Tue, Sep 13, 2022	81.00	82.24	80.16	81.31
7629	NYSE	SBR	Mon, Sep 12, 2022	80.78	81.94	80.01	81.89
7628	NYSE	SBR	Fri, Sep 9, 2022	78.78	80.93	78.13	80.78
7627	NYSE	SBR	Thu, Sep 8, 2022	77.07	78.67	76.39	77.50
7626	NYSE	SBR	Wed, Sep 7, 2022	76.75	77.83	75.68	76.86
7625	NYSE	SBR	Tue, Sep 6, 2022	76.72	78.62	76.35	78.49
7624	NYSE	SBR	Fri, Sep 2, 2022	75.03	76.43	74.11	75.32
7623	NYSE	SBR	Thu, Sep 1, 2022	77.84	77.84	72.20	73.08
7622	NYSE	SBR	Wed, Aug 31, 2022	74.89	78.66	74.17	77.23
7621	NYSE	SBR	Tue, Aug 30, 2022	79.95	79.95	75.06	75.32
7620	NYSE	SBR	Mon, Aug 29, 2022	79.41	80.76	78.74	80.09
7619	NYSE	SBR	Fri, Aug 26, 2022	79.00	79.46	78.00	78.86
7618	NYSE	SBR	Thu, Aug 25, 2022	77.67	78.59	76.91	78.27
7617	NYSE	SBR	Wed, Aug 24, 2022	76.90	77.19	75.25	76.65
7616	NYSE	SBR	Tue, Aug 23, 2022	75.64	77.84	74.72	75.92
7615	NYSE	SBR	Mon, Aug 22, 2022	74.48	74.92	73.00	74.55
7614	NYSE	SBR	Fri, Aug 19, 2022	75.00	75.75	74.16	74.31
7613	NYSE	SBR	Thu, Aug 18, 2022	75.17	75.93	74.02	75.31
7612	NYSE	SBR	Wed, Aug 17, 2022	74.86	75.72	73.50	74.48
7611	NYSE	SBR	Tue, Aug 16, 2022	73.92	74.78	72.23	74.26
7610	NYSE	SBR	Mon, Aug 15, 2022	73.17	73.99	72.00	72.64
7609	NYSE	SBR	Fri, Aug 12, 2022	74.90	74.99	72.32	74.24
7608	NYSE	SBR	Thu, Aug 11, 2022	71.98	74.97	71.84	74.04
7607	NYSE	SBR	Wed, Aug 10, 2022	71.00	71.96	69.30	70.84
7606	NYSE	SBR	Tue, Aug 9, 2022	69.99	72.66	69.75	70.47
7605	NYSE	SBR	Mon, Aug 8, 2022	66.99	69.46	66.85	69.45
7604	NYSE	SBR	Fri, Aug 5, 2022	63.52	67.85	63.00	66.82
7603	NYSE	SBR	Thu, Aug 4, 2022	67.00	67.34	64.05	64.11
7602	NYSE	SBR	Wed, Aug 3, 2022	71.00	71.00	66.43	67.77
7601	NYSE	SBR	Tue, Aug 2, 2022	69.83	70.90	68.55	70.90
7600	NYSE	SBR	Mon, Aug 1, 2022	70.25	70.77	67.84	69.17
7599	NYSE	SBR	Fri, Jul 29, 2022	69.41	70.90	69.35	70.39
7598	NYSE	SBR	Thu, Jul 28, 2022	69.39	69.93	67.16	68.94
7597	NYSE	SBR	Wed, Jul 27, 2022	67.09	68.49	66.40	68.34
7596	NYSE	SBR	Tue, Jul 26, 2022	67.77	68.79	65.90	66.16
7595	NYSE	SBR	Mon, Jul 25, 2022	65.64	67.91	64.38	66.78
7594	NYSE	SBR	Fri, Jul 22, 2022	64.63	65.96	63.60	64.05
7593	NYSE	SBR	Thu, Jul 21, 2022	64.73	64.73	62.57	63.70
7592	NYSE	SBR	Wed, Jul 20, 2022	63.95	66.10	63.16	66.05
7591	NYSE	SBR	Tue, Jul 19, 2022	62.91	64.75	62.32	64.01
7590	NYSE	SBR	Mon, Jul 18, 2022	62.77	63.47	62.15	62.91
7589	NYSE	SBR	Fri, Jul 15, 2022	60.66	61.72	59.40	61.65
7588	NYSE	SBR	Thu, Jul 14, 2022	57.45	60.00	56.91	59.35
7587	NYSE	SBR	Wed, Jul 13, 2022	59.73	62.97	59.46	60.72
7586	NYSE	SBR	Tue, Jul 12, 2022	58.98	60.42	58.29	60.28
7585	NYSE	SBR	Mon, Jul 11, 2022	60.07	61.02	58.75	60.27
7584	NYSE	SBR	Fri, Jul 8, 2022	61.02	61.02	58.51	59.90
7583	NYSE	SBR	Thu, Jul 7, 2022	57.57	60.48	57.57	59.57
7582	NYSE	SBR	Wed, Jul 6, 2022	58.06	59.74	54.29	56.62
7581	NYSE	SBR	Tue, Jul 5, 2022	62.65	62.88	56.29	58.07
7580	NYSE	SBR	Fri, Jul 1, 2022	62.30	63.18	60.10	63.08
7579	NYSE	SBR	Thu, Jun 30, 2022	61.54	63.29	60.10	60.88
7578	NYSE	SBR	Wed, Jun 29, 2022	67.22	67.58	62.18	62.80
7577	NYSE	SBR	Tue, Jun 28, 2022	64.27	65.79	63.52	65.48
7576	NYSE	SBR	Mon, Jun 27, 2022	59.79	62.68	59.52	62.68
7575	NYSE	SBR	Fri, Jun 24, 2022	59.55	60.40	58.57	59.05
7574	NYSE	SBR	Thu, Jun 23, 2022	61.99	63.10	57.07	58.23
7573	NYSE	SBR	Wed, Jun 22, 2022	61.51	63.76	61.50	61.80
7572	NYSE	SBR	Tue, Jun 21, 2022	62.80	65.79	62.00	64.91
7571	NYSE	SBR	Fri, Jun 17, 2022	64.45	66.21	60.06	61.38
7570	NYSE	SBR	Thu, Jun 16, 2022	67.28	69.00	63.37	64.43
7569	NYSE	SBR	Wed, Jun 15, 2022	72.11	74.65	70.98	71.88
7568	NYSE	SBR	Tue, Jun 14, 2022	77.41	78.68	71.40	72.06
7567	NYSE	SBR	Mon, Jun 13, 2022	81.10	81.67	74.78	76.48
7566	NYSE	SBR	Fri, Jun 10, 2022	85.47	86.79	81.04	83.32
7565	NYSE	SBR	Thu, Jun 9, 2022	87.71	88.18	85.52	85.75
7564	NYSE	SBR	Wed, Jun 8, 2022	87.22	90.73	85.81	87.34
7563	NYSE	SBR	Tue, Jun 7, 2022	84.31	87.65	83.75	87.19
7562	NYSE	SBR	Mon, Jun 6, 2022	83.61	85.92	82.00	84.74
7561	NYSE	SBR	Fri, Jun 3, 2022	79.00	81.26	78.29	81.04
7560	NYSE	SBR	Thu, Jun 2, 2022	77.36	79.83	77.12	79.00
7559	NYSE	SBR	Wed, Jun 1, 2022	77.40	78.18	76.30	77.76
7558	NYSE	SBR	Tue, May 31, 2022	76.13	77.89	75.72	76.68
7557	NYSE	SBR	Fri, May 27, 2022	71.88	75.11	71.50	74.50
7556	NYSE	SBR	Thu, May 26, 2022	72.40	73.77	70.84	71.17
7555	NYSE	SBR	Wed, May 25, 2022	70.56	72.68	69.95	72.35
7554	NYSE	SBR	Tue, May 24, 2022	70.00	70.87	68.08	69.89
7553	NYSE	SBR	Mon, May 23, 2022	68.75	70.71	68.01	69.83
7552	NYSE	SBR	Fri, May 20, 2022	68.29	68.79	67.01	67.99
7551	NYSE	SBR	Thu, May 19, 2022	66.50	67.55	65.61	67.27
7550	NYSE	SBR	Wed, May 18, 2022	69.79	69.86	66.20	67.00
7549	NYSE	SBR	Tue, May 17, 2022	69.48	70.10	68.60	69.00
7548	NYSE	SBR	Mon, May 16, 2022	66.45	68.93	66.01	68.76
7547	NYSE	SBR	Fri, May 13, 2022	66.22	66.50	64.75	65.92
7546	NYSE	SBR	Thu, May 12, 2022	65.56	66.31	63.84	64.81
7545	NYSE	SBR	Wed, May 11, 2022	64.54	67.30	64.43	65.06
7544	NYSE	SBR	Tue, May 10, 2022	65.11	65.49	62.81	63.69
7543	NYSE	SBR	Mon, May 9, 2022	67.00	67.79	63.10	63.65
7542	NYSE	SBR	Fri, May 6, 2022	64.00	66.49	63.15	66.05
7541	NYSE	SBR	Thu, May 5, 2022	65.46	65.56	62.11	63.96
7540	NYSE	SBR	Wed, May 4, 2022	63.91	65.48	62.63	65.18
7539	NYSE	SBR	Tue, May 3, 2022	61.56	64.35	61.45	63.22
7538	NYSE	SBR	Mon, May 2, 2022	63.00	64.20	60.12	61.82
7537	NYSE	SBR	Fri, Apr 29, 2022	64.69	64.90	62.53	63.27
7536	NYSE	SBR	Thu, Apr 28, 2022	64.01	64.95	62.72	63.97
7535	NYSE	SBR	Wed, Apr 27, 2022	62.65	64.41	62.15	63.61
7534	NYSE	SBR	Tue, Apr 26, 2022	62.21	64.48	62.21	62.67
7533	NYSE	SBR	Mon, Apr 25, 2022	62.73	64.12	58.53	61.95
7532	NYSE	SBR	Fri, Apr 22, 2022	63.30	64.89	62.50	63.11
7531	NYSE	SBR	Thu, Apr 21, 2022	66.15	66.49	62.80	63.31
7530	NYSE	SBR	Wed, Apr 20, 2022	64.05	65.45	63.20	65.21
7529	NYSE	SBR	Tue, Apr 19, 2022	66.50	66.80	63.75	63.87
7528	NYSE	SBR	Mon, Apr 18, 2022	65.00	66.72	64.44	66.62
7527	NYSE	SBR	Thu, Apr 14, 2022	63.98	64.79	63.00	64.79
7526	NYSE	SBR	Wed, Apr 13, 2022	63.83	64.44	62.38	63.39
7525	NYSE	SBR	Tue, Apr 12, 2022	62.98	63.67	62.00	63.15
7524	NYSE	SBR	Mon, Apr 11, 2022	63.23	63.23	61.00	61.99
7523	NYSE	SBR	Fri, Apr 8, 2022	62.00	63.77	61.49	62.78
7522	NYSE	SBR	Thu, Apr 7, 2022	61.99	62.50	59.58	62.00
7521	NYSE	SBR	Wed, Apr 6, 2022	60.38	63.81	59.61	61.00
7520	NYSE	SBR	Tue, Apr 5, 2022	60.02	60.07	58.39	59.56
7519	NYSE	SBR	Mon, Apr 4, 2022	59.00	60.43	58.52	58.91
7518	NYSE	SBR	Fri, Apr 1, 2022	57.75	59.48	57.75	58.65
7517	NYSE	SBR	Thu, Mar 31, 2022	57.69	59.00	57.07	57.75
7516	NYSE	SBR	Wed, Mar 30, 2022	57.77	58.94	56.92	58.02
7515	NYSE	SBR	Tue, Mar 29, 2022	56.89	58.03	55.52	57.23
7514	NYSE	SBR	Mon, Mar 28, 2022	58.98	59.20	56.64	57.03
7513	NYSE	SBR	Fri, Mar 25, 2022	59.33	61.00	58.25	59.25
7512	NYSE	SBR	Thu, Mar 24, 2022	58.93	60.00	58.65	59.16
7511	NYSE	SBR	Wed, Mar 23, 2022	57.50	59.70	57.26	59.44
7510	NYSE	SBR	Tue, Mar 22, 2022	58.27	58.37	56.07	57.16
7509	NYSE	SBR	Mon, Mar 21, 2022	56.59	58.27	56.39	58.27
7508	NYSE	SBR	Fri, Mar 18, 2022	54.97	55.57	54.00	55.35
7507	NYSE	SBR	Thu, Mar 17, 2022	51.86	55.00	51.86	54.74
7506	NYSE	SBR	Wed, Mar 16, 2022	52.66	54.04	51.38	51.67
7505	NYSE	SBR	Tue, Mar 15, 2022	52.10	53.30	50.17	52.66
7504	NYSE	SBR	Mon, Mar 14, 2022	58.78	59.07	53.24	54.08
7503	NYSE	SBR	Fri, Mar 11, 2022	60.37	60.82	59.70	59.45
7502	NYSE	SBR	Thu, Mar 10, 2022	59.54	60.95	59.33	60.55
7501	NYSE	SBR	Wed, Mar 9, 2022	60.59	61.95	59.50	60.34
7500	NYSE	SBR	Tue, Mar 8, 2022	62.15	63.97	60.01	61.08
7499	NYSE	SBR	Mon, Mar 7, 2022	61.59	62.91	60.00	61.44
7498	NYSE	SBR	Fri, Mar 4, 2022	61.81	62.45	59.04	60.75
7497	NYSE	SBR	Thu, Mar 3, 2022	59.74	62.60	59.07	61.49
7496	NYSE	SBR	Wed, Mar 2, 2022	62.50	63.80	59.69	60.01
7495	NYSE	SBR	Tue, Mar 1, 2022	59.00	63.12	58.78	61.16
7494	NYSE	SBR	Mon, Feb 28, 2022	54.47	58.75	54.38	58.51
7493	NYSE	SBR	Fri, Feb 25, 2022	51.90	53.96	51.51	53.79
7492	NYSE	SBR	Thu, Feb 24, 2022	50.98	51.58	50.01	51.50
7491	NYSE	SBR	Wed, Feb 23, 2022	48.31	50.98	48.31	50.50
7490	NYSE	SBR	Tue, Feb 22, 2022	48.99	48.99	48.15	48.46
7489	NYSE	SBR	Fri, Feb 18, 2022	48.88	48.93	48.16	48.56
7488	NYSE	SBR	Thu, Feb 17, 2022	48.55	49.24	48.22	48.93
7487	NYSE	SBR	Wed, Feb 16, 2022	48.50	49.89	48.27	48.45
7486	NYSE	SBR	Tue, Feb 15, 2022	48.58	49.00	47.71	48.00
7485	NYSE	SBR	Mon, Feb 14, 2022	50.08	50.50	48.61	48.85
7484	NYSE	SBR	Fri, Feb 11, 2022	48.75	50.29	48.55	49.87
7483	NYSE	SBR	Thu, Feb 10, 2022	47.77	48.98	47.77	48.52
7482	NYSE	SBR	Wed, Feb 9, 2022	47.75	48.99	47.65	47.77
7481	NYSE	SBR	Tue, Feb 8, 2022	48.50	48.56	46.65	47.29
7480	NYSE	SBR	Mon, Feb 7, 2022	49.63	49.80	47.72	48.59
7479	NYSE	SBR	Fri, Feb 4, 2022	52.53	52.55	48.75	49.69
7478	NYSE	SBR	Thu, Feb 3, 2022	52.50	52.54	51.28	52.17
7477	NYSE	SBR	Wed, Feb 2, 2022	51.99	52.37	51.75	52.20
7476	NYSE	SBR	Tue, Feb 1, 2022	50.90	52.30	50.90	51.60
7475	NYSE	SBR	Mon, Jan 31, 2022	50.00	51.46	49.50	50.85
7474	NYSE	SBR	Fri, Jan 28, 2022	49.61	50.48	48.70	49.48
7473	NYSE	SBR	Thu, Jan 27, 2022	51.44	52.05	49.08	49.50
7472	NYSE	SBR	Wed, Jan 26, 2022	50.45	51.90	50.35	50.61
7471	NYSE	SBR	Tue, Jan 25, 2022	48.51	50.96	48.00	50.28
7470	NYSE	SBR	Mon, Jan 24, 2022	48.50	49.21	47.25	48.33
7469	NYSE	SBR	Fri, Jan 21, 2022	50.27	50.42	48.53	49.33
7468	NYSE	SBR	Thu, Jan 20, 2022	52.13	52.13	50.70	50.90
7467	NYSE	SBR	Wed, Jan 19, 2022	51.53	52.47	50.32	52.31
7466	NYSE	SBR	Tue, Jan 18, 2022	51.57	52.50	50.82	51.28
7465	NYSE	SBR	Fri, Jan 14, 2022	51.00	52.36	50.52	51.09
7464	NYSE	SBR	Thu, Jan 13, 2022	51.29	54.00	51.26	51.32
7463	NYSE	SBR	Wed, Jan 12, 2022	51.34	52.46	49.95	50.55
7462	NYSE	SBR	Tue, Jan 11, 2022	48.49	51.98	48.35	50.34
7461	NYSE	SBR	Mon, Jan 10, 2022	47.75	49.94	47.58	48.68
7460	NYSE	SBR	Fri, Jan 7, 2022	43.40	48.36	43.19	47.27
7459	NYSE	SBR	Thu, Jan 6, 2022	42.70	43.39	42.41	42.90
7458	NYSE	SBR	Wed, Jan 5, 2022	42.78	43.38	42.32	42.53
7457	NYSE	SBR	Tue, Jan 4, 2022	42.51	43.17	42.16	42.28
7456	NYSE	SBR	Mon, Jan 3, 2022	41.30	42.48	41.30	42.25
7455	NYSE	SBR	Fri, Dec 31, 2021	41.35	41.95	41.15	41.68
7454	NYSE	SBR	Thu, Dec 30, 2021	41.40	41.96	41.29	41.54
7453	NYSE	SBR	Wed, Dec 29, 2021	41.68	41.95	41.21	41.54
7452	NYSE	SBR	Tue, Dec 28, 2021	41.69	42.04	41.07	41.45
7451	NYSE	SBR	Mon, Dec 27, 2021	40.58	41.85	40.50	41.44
7450	NYSE	SBR	Thu, Dec 23, 2021	40.75	41.58	40.45	40.57
7449	NYSE	SBR	Wed, Dec 22, 2021	40.58	41.45	40.21	40.63
7448	NYSE	SBR	Tue, Dec 21, 2021	39.94	40.75	39.91	40.37
7447	NYSE	SBR	Mon, Dec 20, 2021	39.69	40.35	38.83	39.76
7446	NYSE	SBR	Fri, Dec 17, 2021	40.31	40.99	40.15	40.39
7445	NYSE	SBR	Thu, Dec 16, 2021	40.88	41.47	40.52	40.65
7444	NYSE	SBR	Wed, Dec 15, 2021	40.33	40.93	39.84	40.72
7443	NYSE	SBR	Tue, Dec 14, 2021	41.25	41.40	40.46	40.56
7442	NYSE	SBR	Mon, Dec 13, 2021	42.40	42.44	41.36	41.52
7441	NYSE	SBR	Fri, Dec 10, 2021	42.36	42.78	42.00	42.44
7440	NYSE	SBR	Thu, Dec 9, 2021	42.38	42.91	42.00	42.00
7439	NYSE	SBR	Wed, Dec 8, 2021	42.45	42.76	42.00	42.76
7438	NYSE	SBR	Tue, Dec 7, 2021	42.00	43.28	41.97	42.54
7437	NYSE	SBR	Mon, Dec 6, 2021	41.95	42.04	41.18	41.65
7436	NYSE	SBR	Fri, Dec 3, 2021	42.32	42.32	41.26	41.61
7435	NYSE	SBR	Thu, Dec 2, 2021	40.75	42.56	40.42	42.02
7434	NYSE	SBR	Wed, Dec 1, 2021	42.36	42.57	40.51	41.02
7433	NYSE	SBR	Tue, Nov 30, 2021	42.50	42.80	41.65	41.87
7432	NYSE	SBR	Mon, Nov 29, 2021	43.75	43.80	42.32	42.52
7431	NYSE	SBR	Fri, Nov 26, 2021	41.90	42.81	41.65	42.81
7430	NYSE	SBR	Wed, Nov 24, 2021	43.47	43.61	43.15	43.38
7429	NYSE	SBR	Tue, Nov 23, 2021	43.38	43.70	43.00	43.19
7428	NYSE	SBR	Mon, Nov 22, 2021	42.72	43.49	42.34	42.86
7427	NYSE	SBR	Fri, Nov 19, 2021	43.28	43.28	42.20	42.28
7426	NYSE	SBR	Thu, Nov 18, 2021	43.64	44.05	43.50	43.63
7425	NYSE	SBR	Wed, Nov 17, 2021	43.56	44.21	43.40	43.50
7424	NYSE	SBR	Tue, Nov 16, 2021	43.65	44.08	43.65	43.83
7423	NYSE	SBR	Mon, Nov 15, 2021	43.86	43.89	43.30	43.68
7422	NYSE	SBR	Fri, Nov 12, 2021	43.89	44.24	43.45	43.90
7421	NYSE	SBR	Thu, Nov 11, 2021	44.24	44.48	43.82	43.72
7420	NYSE	SBR	Wed, Nov 10, 2021	44.44	44.44	43.36	44.18
7419	NYSE	SBR	Tue, Nov 9, 2021	43.90	44.50	43.70	44.46
7418	NYSE	SBR	Mon, Nov 8, 2021	43.50	44.00	43.23	43.95
7417	NYSE	SBR	Fri, Nov 5, 2021	43.02	43.60	42.75	43.05
7416	NYSE	SBR	Thu, Nov 4, 2021	43.36	43.72	42.46	42.57
7415	NYSE	SBR	Wed, Nov 3, 2021	42.92	43.51	42.57	43.10
7414	NYSE	SBR	Tue, Nov 2, 2021	42.98	43.33	42.79	43.02
7413	NYSE	SBR	Mon, Nov 1, 2021	42.70	43.72	42.44	43.01
7412	NYSE	SBR	Fri, Oct 29, 2021	42.77	42.96	42.25	42.72
7411	NYSE	SBR	Thu, Oct 28, 2021	42.35	42.90	42.05	42.77
7410	NYSE	SBR	Wed, Oct 27, 2021	42.64	42.81	42.10	42.44
7409	NYSE	SBR	Tue, Oct 26, 2021	42.62	42.96	42.11	42.53
7408	NYSE	SBR	Mon, Oct 25, 2021	42.35	42.95	42.00	42.59
7407	NYSE	SBR	Fri, Oct 22, 2021	42.43	42.75	41.85	42.11
7406	NYSE	SBR	Thu, Oct 21, 2021	43.39	43.49	42.34	42.41
7405	NYSE	SBR	Wed, Oct 20, 2021	43.27	43.75	43.11	43.11
7404	NYSE	SBR	Tue, Oct 19, 2021	43.36	43.98	43.05	43.30
7403	NYSE	SBR	Mon, Oct 18, 2021	43.71	43.98	43.20	43.31
7402	NYSE	SBR	Fri, Oct 15, 2021	43.80	43.90	43.26	43.47
7401	NYSE	SBR	Thu, Oct 14, 2021	43.26	43.62	42.81	43.29
7400	NYSE	SBR	Wed, Oct 13, 2021	43.55	43.60	42.64	43.11
7399	NYSE	SBR	Tue, Oct 12, 2021	44.16	44.78	43.16	43.16
7398	NYSE	SBR	Mon, Oct 11, 2021	45.00	45.52	43.90	43.90
7397	NYSE	SBR	Fri, Oct 8, 2021	43.48	44.85	43.48	44.77
7396	NYSE	SBR	Thu, Oct 7, 2021	43.03	43.82	42.63	43.34
7395	NYSE	SBR	Wed, Oct 6, 2021	43.23	43.42	42.49	42.74
7394	NYSE	SBR	Tue, Oct 5, 2021	43.51	44.00	42.99	43.23
7393	NYSE	SBR	Mon, Oct 4, 2021	42.79	43.98	42.75	43.20
7392	NYSE	SBR	Fri, Oct 1, 2021	42.97	43.43	42.48	42.70
7391	NYSE	SBR	Thu, Sep 30, 2021	42.99	43.10	42.01	42.83
7390	NYSE	SBR	Wed, Sep 29, 2021	43.43	43.77	42.67	43.00
7389	NYSE	SBR	Tue, Sep 28, 2021	43.00	43.39	42.40	43.29
7388	NYSE	SBR	Mon, Sep 27, 2021	42.66	43.90	42.35	42.99
7387	NYSE	SBR	Fri, Sep 24, 2021	41.30	42.59	41.30	42.58
7386	NYSE	SBR	Thu, Sep 23, 2021	40.54	41.38	40.53	41.38
7385	NYSE	SBR	Wed, Sep 22, 2021	40.55	40.86	40.21	40.48
7384	NYSE	SBR	Tue, Sep 21, 2021	40.09	40.39	39.80	40.11
7383	NYSE	SBR	Mon, Sep 20, 2021	40.52	40.67	39.70	40.01
7382	NYSE	SBR	Fri, Sep 17, 2021	40.59	41.25	40.36	41.04
7381	NYSE	SBR	Thu, Sep 16, 2021	40.55	40.87	40.40	40.55
7380	NYSE	SBR	Wed, Sep 15, 2021	40.58	41.29	40.58	40.69
7379	NYSE	SBR	Tue, Sep 14, 2021	40.75	40.84	39.93	39.97
7378	NYSE	SBR	Mon, Sep 13, 2021	40.50	41.21	40.38	40.58
7377	NYSE	SBR	Fri, Sep 10, 2021	39.94	40.57	39.92	40.38
7376	NYSE	SBR	Thu, Sep 9, 2021	39.27	39.79	39.01	39.71
7375	NYSE	SBR	Wed, Sep 8, 2021	38.64	39.31	38.64	39.17
7374	NYSE	SBR	Tue, Sep 7, 2021	38.50	38.80	38.28	38.78
7373	NYSE	SBR	Fri, Sep 3, 2021	39.17	39.17	38.83	38.96
7372	NYSE	SBR	Thu, Sep 2, 2021	38.80	39.69	38.80	39.39
7371	NYSE	SBR	Wed, Sep 1, 2021	38.60	38.78	38.25	38.78
7370	NYSE	SBR	Tue, Aug 31, 2021	38.61	38.95	38.50	38.60
7369	NYSE	SBR	Mon, Aug 30, 2021	38.89	38.96	38.32	38.66
7368	NYSE	SBR	Fri, Aug 27, 2021	38.26	38.80	38.26	38.69
7367	NYSE	SBR	Thu, Aug 26, 2021	38.50	38.58	37.95	38.14
7366	NYSE	SBR	Wed, Aug 25, 2021	38.57	38.68	38.33	38.54
7365	NYSE	SBR	Tue, Aug 24, 2021	38.38	38.80	38.36	38.43
7364	NYSE	SBR	Mon, Aug 23, 2021	38.08	38.85	37.84	38.21
7363	NYSE	SBR	Fri, Aug 20, 2021	37.23	37.62	37.00	37.22
7362	NYSE	SBR	Thu, Aug 19, 2021	37.51	37.75	37.05	37.16
7361	NYSE	SBR	Wed, Aug 18, 2021	37.99	38.45	37.50	37.57
7360	NYSE	SBR	Tue, Aug 17, 2021	38.34	38.92	37.95	38.01
7359	NYSE	SBR	Mon, Aug 16, 2021	38.50	39.17	37.93	38.32
7358	NYSE	SBR	Fri, Aug 13, 2021	38.80	39.53	38.80	38.89
7357	NYSE	SBR	Thu, Aug 12, 2021	40.16	40.29	39.62	39.57
7356	NYSE	SBR	Wed, Aug 11, 2021	39.75	40.17	39.48	40.12
7355	NYSE	SBR	Tue, Aug 10, 2021	39.06	40.50	39.06	39.84
7354	NYSE	SBR	Mon, Aug 9, 2021	39.40	39.86	38.67	39.00
7353	NYSE	SBR	Fri, Aug 6, 2021	39.48	40.61	39.31	39.93
7352	NYSE	SBR	Thu, Aug 5, 2021	38.63	40.00	38.63	39.48
7351	NYSE	SBR	Wed, Aug 4, 2021	39.14	39.66	38.19	38.41
7350	NYSE	SBR	Tue, Aug 3, 2021	39.23	39.92	39.05	39.54
7349	NYSE	SBR	Mon, Aug 2, 2021	40.43	40.50	39.32	39.54
7348	NYSE	SBR	Fri, Jul 30, 2021	40.07	40.52	39.84	40.50
7347	NYSE	SBR	Thu, Jul 29, 2021	39.93	40.26	39.65	40.00
7346	NYSE	SBR	Wed, Jul 28, 2021	38.75	39.48	38.75	39.40
7345	NYSE	SBR	Tue, Jul 27, 2021	39.53	39.76	38.99	39.17
7344	NYSE	SBR	Mon, Jul 26, 2021	39.30	39.99	39.30	39.48
7343	NYSE	SBR	Fri, Jul 23, 2021	39.09	39.38	38.91	39.22
7342	NYSE	SBR	Thu, Jul 22, 2021	39.16	39.79	38.65	39.27
7341	NYSE	SBR	Wed, Jul 21, 2021	38.62	39.41	37.95	39.41
7340	NYSE	SBR	Tue, Jul 20, 2021	37.59	38.52	37.29	37.93
7339	NYSE	SBR	Mon, Jul 19, 2021	38.00	38.80	37.51	37.67
7338	NYSE	SBR	Fri, Jul 16, 2021	39.30	39.31	38.46	38.74
7337	NYSE	SBR	Thu, Jul 15, 2021	39.98	40.43	39.08	39.20
7336	NYSE	SBR	Wed, Jul 14, 2021	40.70	40.98	39.84	39.90
7335	NYSE	SBR	Tue, Jul 13, 2021	41.69	41.89	40.87	40.95
7334	NYSE	SBR	Mon, Jul 12, 2021	41.92	41.93	41.15	41.59
7333	NYSE	SBR	Fri, Jul 9, 2021	41.39	42.00	41.18	41.84
7332	NYSE	SBR	Thu, Jul 8, 2021	40.30	41.19	40.23	40.87
7331	NYSE	SBR	Wed, Jul 7, 2021	40.73	40.76	40.00	40.39
7330	NYSE	SBR	Tue, Jul 6, 2021	40.86	41.06	40.10	40.45
7329	NYSE	SBR	Fri, Jul 2, 2021	40.09	41.30	40.09	40.97
7328	NYSE	SBR	Thu, Jul 1, 2021	40.87	40.99	40.04	40.31
7327	NYSE	SBR	Wed, Jun 30, 2021	39.35	40.98	39.35	40.32
7326	NYSE	SBR	Tue, Jun 29, 2021	39.14	39.45	38.81	39.33
7325	NYSE	SBR	Mon, Jun 28, 2021	39.52	39.52	38.50	38.72
7324	NYSE	SBR	Fri, Jun 25, 2021	39.50	39.58	39.12	39.41
7323	NYSE	SBR	Thu, Jun 24, 2021	39.22	39.29	38.90	39.28
7322	NYSE	SBR	Wed, Jun 23, 2021	39.22	39.22	38.53	39.06
7321	NYSE	SBR	Tue, Jun 22, 2021	39.05	39.09	38.59	38.83
7320	NYSE	SBR	Mon, Jun 21, 2021	38.20	38.93	37.74	38.93
7319	NYSE	SBR	Fri, Jun 18, 2021	38.01	38.45	37.74	37.84
7318	NYSE	SBR	Thu, Jun 17, 2021	39.60	39.60	38.03	38.38
7317	NYSE	SBR	Wed, Jun 16, 2021	39.45	39.49	39.00	39.49
7316	NYSE	SBR	Tue, Jun 15, 2021	38.55	39.60	38.52	39.36
7315	NYSE	SBR	Mon, Jun 14, 2021	39.27	39.60	38.24	38.47
7314	NYSE	SBR	Fri, Jun 11, 2021	38.75	39.37	38.24	38.80
7313	NYSE	SBR	Thu, Jun 10, 2021	38.24	38.81	37.99	38.61
7312	NYSE	SBR	Wed, Jun 9, 2021	37.74	38.20	37.62	37.99
7311	NYSE	SBR	Tue, Jun 8, 2021	37.50	37.82	37.20	37.62
7310	NYSE	SBR	Mon, Jun 7, 2021	37.94	37.97	36.83	37.38
7309	NYSE	SBR	Fri, Jun 4, 2021	37.62	38.00	37.02	37.76
7308	NYSE	SBR	Thu, Jun 3, 2021	36.89	37.47	36.79	37.47
7307	NYSE	SBR	Wed, Jun 2, 2021	36.39	36.89	36.18	36.76
7306	NYSE	SBR	Tue, Jun 1, 2021	36.06	36.87	36.06	36.41
7305	NYSE	SBR	Fri, May 28, 2021	36.02	36.02	35.76	35.82
7304	NYSE	SBR	Thu, May 27, 2021	35.97	36.00	35.55	35.75
7303	NYSE	SBR	Wed, May 26, 2021	35.30	35.84	35.27	35.61
7302	NYSE	SBR	Tue, May 25, 2021	35.84	35.89	35.08	35.08
7301	NYSE	SBR	Mon, May 24, 2021	36.20	36.20	35.69	35.88
7300	NYSE	SBR	Fri, May 21, 2021	35.54	35.94	35.54	35.69
7299	NYSE	SBR	Thu, May 20, 2021	35.69	35.77	35.17	35.42
7298	NYSE	SBR	Wed, May 19, 2021	36.49	36.49	35.50	35.82
7297	NYSE	SBR	Tue, May 18, 2021	36.70	37.13	35.98	36.63
7296	NYSE	SBR	Mon, May 17, 2021	35.86	37.05	35.70	36.76
7295	NYSE	SBR	Fri, May 14, 2021	35.08	35.77	35.08	35.77
7294	NYSE	SBR	Thu, May 13, 2021	36.15	36.16	35.02	35.04
7293	NYSE	SBR	Wed, May 12, 2021	36.00	36.70	35.97	36.17
7292	NYSE	SBR	Tue, May 11, 2021	35.80	35.95	34.80	35.95
7291	NYSE	SBR	Mon, May 10, 2021	35.88	36.36	35.55	35.93
7290	NYSE	SBR	Fri, May 7, 2021	35.79	35.90	34.91	35.15
7289	NYSE	SBR	Thu, May 6, 2021	36.46	36.46	35.40	35.97
7288	NYSE	SBR	Wed, May 5, 2021	35.53	36.32	35.40	36.15
7287	NYSE	SBR	Tue, May 4, 2021	35.04	35.46	34.81	35.37
7286	NYSE	SBR	Mon, May 3, 2021	34.95	35.45	34.54	34.75
7285	NYSE	SBR	Fri, Apr 30, 2021	35.50	35.74	34.80	34.80
7284	NYSE	SBR	Thu, Apr 29, 2021	35.50	36.25	35.21	35.77
7283	NYSE	SBR	Wed, Apr 28, 2021	34.80	35.50	34.80	35.20
7282	NYSE	SBR	Tue, Apr 27, 2021	34.44	35.37	34.23	34.63
7281	NYSE	SBR	Mon, Apr 26, 2021	33.65	34.25	33.65	34.15
7280	NYSE	SBR	Fri, Apr 23, 2021	33.41	33.73	33.14	33.55
7279	NYSE	SBR	Thu, Apr 22, 2021	33.15	33.17	32.50	33.17
7278	NYSE	SBR	Wed, Apr 21, 2021	32.80	33.18	32.56	33.16
7277	NYSE	SBR	Tue, Apr 20, 2021	32.77	33.15	32.41	32.87
7276	NYSE	SBR	Mon, Apr 19, 2021	33.11	33.30	32.50	32.75
7275	NYSE	SBR	Fri, Apr 16, 2021	33.00	33.43	32.77	33.11
7274	NYSE	SBR	Thu, Apr 15, 2021	32.50	33.00	31.96	33.00
7273	NYSE	SBR	Wed, Apr 14, 2021	31.07	32.94	31.07	32.26
7272	NYSE	SBR	Tue, Apr 13, 2021	31.33	31.55	31.10	31.24
7271	NYSE	SBR	Mon, Apr 12, 2021	31.53	31.80	31.07	31.22
7270	NYSE	SBR	Fri, Apr 9, 2021	31.35	31.87	31.14	31.60
7269	NYSE	SBR	Thu, Apr 8, 2021	31.09	31.28	31.06	31.14
7268	NYSE	SBR	Wed, Apr 7, 2021	31.00	31.38	31.00	31.32
7267	NYSE	SBR	Tue, Apr 6, 2021	30.71	31.23	30.71	31.14
7266	NYSE	SBR	Mon, Apr 5, 2021	31.20	31.20	30.66	30.87
7265	NYSE	SBR	Thu, Apr 1, 2021	30.48	31.34	30.01	31.08
7264	NYSE	SBR	Wed, Mar 31, 2021	30.50	30.54	30.00	30.36
7263	NYSE	SBR	Tue, Mar 30, 2021	30.28	30.74	30.13	30.48
7262	NYSE	SBR	Mon, Mar 29, 2021	31.41	31.41	30.32	30.45
7261	NYSE	SBR	Fri, Mar 26, 2021	30.40	30.99	30.12	30.80
7260	NYSE	SBR	Thu, Mar 25, 2021	30.33	30.50	29.65	30.02
7259	NYSE	SBR	Wed, Mar 24, 2021	29.85	30.85	29.70	30.35
7258	NYSE	SBR	Tue, Mar 23, 2021	29.77	30.29	29.60	29.60
7257	NYSE	SBR	Mon, Mar 22, 2021	30.15	30.59	29.78	30.22
7256	NYSE	SBR	Fri, Mar 19, 2021	30.43	31.11	30.03	30.12
7255	NYSE	SBR	Thu, Mar 18, 2021	30.83	31.00	30.04	30.56
7254	NYSE	SBR	Wed, Mar 17, 2021	31.00	31.22	30.30	30.57
7253	NYSE	SBR	Tue, Mar 16, 2021	32.29	32.29	31.00	31.00
7252	NYSE	SBR	Mon, Mar 15, 2021	32.40	32.66	31.97	32.28
7251	NYSE	SBR	Fri, Mar 12, 2021	32.71	32.71	32.20	32.53
7250	NYSE	SBR	Thu, Mar 11, 2021	32.65	33.10	32.65	32.51
7249	NYSE	SBR	Wed, Mar 10, 2021	32.88	33.00	32.35	32.58
7248	NYSE	SBR	Tue, Mar 9, 2021	33.00	33.05	32.62	32.63
7247	NYSE	SBR	Mon, Mar 8, 2021	33.00	33.09	32.50	32.92
7246	NYSE	SBR	Fri, Mar 5, 2021	33.00	33.23	32.71	33.00
7245	NYSE	SBR	Thu, Mar 4, 2021	33.00	33.67	32.75	32.75
7244	NYSE	SBR	Wed, Mar 3, 2021	33.08	33.95	32.99	33.00
7243	NYSE	SBR	Tue, Mar 2, 2021	33.38	33.41	32.82	32.89
7242	NYSE	SBR	Mon, Mar 1, 2021	33.13	33.99	32.85	33.00
7241	NYSE	SBR	Fri, Feb 26, 2021	34.00	34.00	32.77	32.87
7240	NYSE	SBR	Thu, Feb 25, 2021	35.13	35.45	34.02	34.07
7239	NYSE	SBR	Wed, Feb 24, 2021	34.32	35.55	34.32	34.99
7238	NYSE	SBR	Tue, Feb 23, 2021	34.00	34.57	33.26	34.51
7237	NYSE	SBR	Mon, Feb 22, 2021	33.00	34.20	33.00	34.14
7236	NYSE	SBR	Fri, Feb 19, 2021	33.00	33.47	32.77	33.10
7235	NYSE	SBR	Thu, Feb 18, 2021	33.61	33.67	32.80	32.80
7234	NYSE	SBR	Wed, Feb 17, 2021	33.85	33.90	33.28	33.61
7233	NYSE	SBR	Tue, Feb 16, 2021	33.01	33.90	33.01	33.90
7232	NYSE	SBR	Fri, Feb 12, 2021	32.65	33.44	32.57	33.34
7231	NYSE	SBR	Thu, Feb 11, 2021	33.77	33.77	32.69	32.60
7230	NYSE	SBR	Wed, Feb 10, 2021	33.23	33.70	33.02	33.60
7229	NYSE	SBR	Tue, Feb 9, 2021	33.07	33.57	32.61	33.07
7228	NYSE	SBR	Mon, Feb 8, 2021	32.00	33.35	32.00	33.35
7227	NYSE	SBR	Fri, Feb 5, 2021	30.82	31.60	30.73	31.59
7226	NYSE	SBR	Thu, Feb 4, 2021	30.48	30.96	30.42	30.73
7225	NYSE	SBR	Wed, Feb 3, 2021	30.14	30.56	30.07	30.37
7224	NYSE	SBR	Tue, Feb 2, 2021	30.33	30.39	29.71	29.71
7223	NYSE	SBR	Mon, Feb 1, 2021	30.00	30.33	29.79	30.01
7222	NYSE	SBR	Fri, Jan 29, 2021	30.14	30.35	29.60	29.98
7221	NYSE	SBR	Thu, Jan 28, 2021	30.25	30.79	30.01	30.07
7220	NYSE	SBR	Wed, Jan 27, 2021	29.66	30.80	29.66	30.48
7219	NYSE	SBR	Tue, Jan 26, 2021	30.16	30.50	30.02	30.02
7218	NYSE	SBR	Mon, Jan 25, 2021	30.00	30.55	29.85	30.15
7217	NYSE	SBR	Fri, Jan 22, 2021	30.00	30.44	29.85	30.38
7216	NYSE	SBR	Thu, Jan 21, 2021	30.55	30.75	30.00	30.26
7215	NYSE	SBR	Wed, Jan 20, 2021	30.81	30.91	30.55	30.59
7214	NYSE	SBR	Tue, Jan 19, 2021	30.12	30.97	30.03	30.75
7213	NYSE	SBR	Fri, Jan 15, 2021	30.21	30.45	29.91	30.30
7212	NYSE	SBR	Thu, Jan 14, 2021	30.44	30.74	30.21	30.69
7211	NYSE	SBR	Wed, Jan 13, 2021	30.27	30.80	30.27	30.37
7210	NYSE	SBR	Tue, Jan 12, 2021	30.59	30.89	30.31	30.88
7209	NYSE	SBR	Mon, Jan 11, 2021	29.95	30.52	29.95	30.22
7208	NYSE	SBR	Fri, Jan 8, 2021	29.98	30.58	29.68	30.22
7207	NYSE	SBR	Thu, Jan 7, 2021	30.07	30.17	29.63	29.68
7206	NYSE	SBR	Wed, Jan 6, 2021	29.60	30.34	29.41	29.86
7205	NYSE	SBR	Tue, Jan 5, 2021	28.84	30.00	28.66	29.15
7204	NYSE	SBR	Mon, Jan 4, 2021	28.56	29.10	28.25	29.06
7203	NYSE	SBR	Thu, Dec 31, 2020	28.40	28.63	28.15	28.22
7202	NYSE	SBR	Wed, Dec 30, 2020	28.47	28.70	27.92	28.36
7201	NYSE	SBR	Tue, Dec 29, 2020	28.74	28.80	28.40	28.69
7200	NYSE	SBR	Mon, Dec 28, 2020	28.54	28.91	28.36	28.38
7199	NYSE	SBR	Thu, Dec 24, 2020	28.50	28.88	28.08	28.68
7198	NYSE	SBR	Wed, Dec 23, 2020	28.26	28.99	27.80	28.68
7197	NYSE	SBR	Tue, Dec 22, 2020	28.80	29.13	28.30	28.30
7196	NYSE	SBR	Mon, Dec 21, 2020	29.57	29.75	28.75	28.80
7195	NYSE	SBR	Fri, Dec 18, 2020	30.47	30.84	29.81	29.84
7194	NYSE	SBR	Thu, Dec 17, 2020	30.38	30.55	30.00	30.40
7193	NYSE	SBR	Wed, Dec 16, 2020	30.93	31.10	30.43	30.43
7192	NYSE	SBR	Tue, Dec 15, 2020	30.95	31.64	30.62	30.96
7191	NYSE	SBR	Mon, Dec 14, 2020	31.50	31.64	30.89	30.92
7190	NYSE	SBR	Fri, Dec 11, 2020	31.12	31.70	31.12	31.25
7189	NYSE	SBR	Thu, Dec 10, 2020	30.89	31.86	30.88	31.25
7188	NYSE	SBR	Wed, Dec 9, 2020	30.81	31.24	30.76	30.90
7187	NYSE	SBR	Tue, Dec 8, 2020	30.75	31.38	30.51	30.81
7186	NYSE	SBR	Mon, Dec 7, 2020	31.00	31.31	30.43	30.80
7185	NYSE	SBR	Fri, Dec 4, 2020	29.99	31.40	29.81	31.36
7184	NYSE	SBR	Thu, Dec 3, 2020	29.40	30.00	29.23	29.77
7183	NYSE	SBR	Wed, Dec 2, 2020	29.32	29.89	29.00	29.40
7182	NYSE	SBR	Tue, Dec 1, 2020	29.50	29.80	29.10	29.34
7181	NYSE	SBR	Mon, Nov 30, 2020	30.00	30.14	29.05	29.19
7180	NYSE	SBR	Fri, Nov 27, 2020	30.00	30.00	29.06	29.58
7179	NYSE	SBR	Wed, Nov 25, 2020	29.72	30.00	29.30	29.77
7178	NYSE	SBR	Tue, Nov 24, 2020	29.50	29.76	29.01	29.74
7177	NYSE	SBR	Mon, Nov 23, 2020	28.78	29.50	28.60	29.50
7176	NYSE	SBR	Fri, Nov 20, 2020	29.04	29.04	28.65	28.67
7175	NYSE	SBR	Thu, Nov 19, 2020	29.00	29.29	28.62	28.71
7174	NYSE	SBR	Wed, Nov 18, 2020	29.06	29.81	29.00	29.00
7173	NYSE	SBR	Tue, Nov 17, 2020	29.13	29.73	29.05	29.06
7172	NYSE	SBR	Mon, Nov 16, 2020	29.00	29.56	28.55	29.49
7171	NYSE	SBR	Fri, Nov 13, 2020	28.49	28.75	28.32	28.70
7170	NYSE	SBR	Thu, Nov 12, 2020	29.21	29.36	28.52	28.41
7169	NYSE	SBR	Wed, Nov 11, 2020	28.98	29.40	28.96	29.28
7168	NYSE	SBR	Tue, Nov 10, 2020	28.46	28.70	28.08	28.70
7167	NYSE	SBR	Mon, Nov 9, 2020	28.34	28.53	27.76	28.07
7166	NYSE	SBR	Fri, Nov 6, 2020	27.56	28.31	26.50	26.70
7165	NYSE	SBR	Thu, Nov 5, 2020	28.49	28.90	27.54	27.63
7164	NYSE	SBR	Wed, Nov 4, 2020	28.28	28.75	27.94	27.94
7163	NYSE	SBR	Tue, Nov 3, 2020	28.96	28.99	28.25	28.28
7162	NYSE	SBR	Mon, Nov 2, 2020	28.37	29.20	27.84	28.64
7161	NYSE	SBR	Fri, Oct 30, 2020	28.20	28.40	27.75	28.27
7160	NYSE	SBR	Thu, Oct 29, 2020	27.19	28.33	26.84	28.29
7159	NYSE	SBR	Wed, Oct 28, 2020	27.70	27.93	26.94	27.01
7158	NYSE	SBR	Tue, Oct 27, 2020	28.44	28.47	27.71	27.71
7157	NYSE	SBR	Mon, Oct 26, 2020	28.35	28.52	27.89	28.47
7156	NYSE	SBR	Fri, Oct 23, 2020	28.38	29.00	28.38	28.67
7155	NYSE	SBR	Thu, Oct 22, 2020	27.70	28.50	27.54	28.21
7154	NYSE	SBR	Wed, Oct 21, 2020	28.40	28.60	27.80	27.81
7153	NYSE	SBR	Tue, Oct 20, 2020	28.50	28.64	28.21	28.30
7152	NYSE	SBR	Mon, Oct 19, 2020	29.16	29.22	28.27	28.27
7151	NYSE	SBR	Fri, Oct 16, 2020	29.32	29.35	28.88	28.95
7150	NYSE	SBR	Thu, Oct 15, 2020	29.00	29.62	28.90	29.23
7149	NYSE	SBR	Wed, Oct 14, 2020	29.00	29.27	28.93	29.02
7148	NYSE	SBR	Tue, Oct 13, 2020	29.64	29.66	29.15	29.13
7147	NYSE	SBR	Mon, Oct 12, 2020	30.21	30.25	29.43	29.63
7146	NYSE	SBR	Fri, Oct 9, 2020	30.40	30.48	29.89	29.95
7145	NYSE	SBR	Thu, Oct 8, 2020	29.90	30.34	29.75	30.17
7144	NYSE	SBR	Wed, Oct 7, 2020	29.67	30.07	29.67	29.81
7143	NYSE	SBR	Tue, Oct 6, 2020	30.34	30.65	29.72	29.81
7142	NYSE	SBR	Mon, Oct 5, 2020	29.33	30.39	29.16	30.30
7141	NYSE	SBR	Fri, Oct 2, 2020	28.81	29.53	28.81	29.27
7140	NYSE	SBR	Thu, Oct 1, 2020	29.29	29.52	28.70	29.47
7139	NYSE	SBR	Wed, Sep 30, 2020	29.75	30.15	28.70	29.10
7138	NYSE	SBR	Tue, Sep 29, 2020	30.38	30.49	29.26	29.50
7137	NYSE	SBR	Mon, Sep 28, 2020	29.39	30.21	29.39	30.19
7136	NYSE	SBR	Fri, Sep 25, 2020	28.97	29.34	28.94	28.94
7135	NYSE	SBR	Thu, Sep 24, 2020	28.68	29.41	28.68	29.10
7134	NYSE	SBR	Wed, Sep 23, 2020	29.42	29.73	28.75	28.87
7133	NYSE	SBR	Tue, Sep 22, 2020	30.28	30.34	28.94	29.16
7132	NYSE	SBR	Mon, Sep 21, 2020	30.00	30.38	28.77	30.37
7131	NYSE	SBR	Fri, Sep 18, 2020	30.33	30.45	29.58	29.96
7130	NYSE	SBR	Thu, Sep 17, 2020	30.25	30.69	30.07	30.25
7129	NYSE	SBR	Wed, Sep 16, 2020	29.62	30.82	29.62	30.43
7128	NYSE	SBR	Tue, Sep 15, 2020	29.31	29.99	29.31	29.74
7127	NYSE	SBR	Mon, Sep 14, 2020	29.15	29.70	29.15	29.56
7126	NYSE	SBR	Fri, Sep 11, 2020	29.65	29.90	29.12	29.09
7125	NYSE	SBR	Thu, Sep 10, 2020	30.48	30.50	29.61	29.65
7124	NYSE	SBR	Wed, Sep 9, 2020	30.22	30.55	29.80	30.33
7123	NYSE	SBR	Tue, Sep 8, 2020	30.49	30.60	29.73	30.16
7122	NYSE	SBR	Fri, Sep 4, 2020	30.07	30.72	29.86	30.61
7121	NYSE	SBR	Thu, Sep 3, 2020	29.18	30.17	28.90	30.12
7120	NYSE	SBR	Wed, Sep 2, 2020	30.74	30.74	29.03	29.09
7119	NYSE	SBR	Tue, Sep 1, 2020	30.10	30.79	30.00	30.74
7118	NYSE	SBR	Mon, Aug 31, 2020	31.50	31.50	30.22	30.26
7117	NYSE	SBR	Fri, Aug 28, 2020	30.90	31.58	30.77	31.38
7116	NYSE	SBR	Thu, Aug 27, 2020	31.34	31.49	30.63	30.95
7115	NYSE	SBR	Wed, Aug 26, 2020	31.71	31.78	31.25	31.33
7114	NYSE	SBR	Tue, Aug 25, 2020	31.66	32.00	31.06	31.66
7113	NYSE	SBR	Mon, Aug 24, 2020	30.66	31.59	30.66	31.02
7112	NYSE	SBR	Fri, Aug 21, 2020	31.74	31.74	30.32	30.68
7111	NYSE	SBR	Thu, Aug 20, 2020	31.50	31.67	31.42	31.60
7110	NYSE	SBR	Wed, Aug 19, 2020	31.68	32.46	31.67	31.99
7109	NYSE	SBR	Tue, Aug 18, 2020	32.15	32.31	31.43	31.69
7108	NYSE	SBR	Mon, Aug 17, 2020	32.44	32.58	32.01	32.36
7107	NYSE	SBR	Fri, Aug 14, 2020	32.48	32.88	32.26	32.63
7106	NYSE	SBR	Thu, Aug 13, 2020	32.83	33.22	32.52	32.69
7105	NYSE	SBR	Wed, Aug 12, 2020	32.30	33.10	32.30	33.10
7104	NYSE	SBR	Tue, Aug 11, 2020	33.38	33.80	31.93	32.09
7103	NYSE	SBR	Mon, Aug 10, 2020	31.49	32.86	31.33	32.86
7102	NYSE	SBR	Fri, Aug 7, 2020	30.31	31.61	29.96	31.46
7101	NYSE	SBR	Thu, Aug 6, 2020	30.41	30.55	29.99	30.31
7100	NYSE	SBR	Wed, Aug 5, 2020	30.05	30.42	29.87	30.24
7099	NYSE	SBR	Tue, Aug 4, 2020	29.38	30.09	29.38	29.84
7098	NYSE	SBR	Mon, Aug 3, 2020	29.50	29.89	29.29	29.40
7097	NYSE	SBR	Fri, Jul 31, 2020	29.21	29.49	29.09	29.11
7096	NYSE	SBR	Thu, Jul 30, 2020	29.50	29.83	28.70	29.15
7095	NYSE	SBR	Wed, Jul 29, 2020	29.79	30.03	29.55	29.69
7094	NYSE	SBR	Tue, Jul 28, 2020	29.63	29.94	29.27	29.31
7093	NYSE	SBR	Mon, Jul 27, 2020	29.59	29.99	29.55	29.89
7092	NYSE	SBR	Fri, Jul 24, 2020	29.66	30.09	29.45	29.75
7091	NYSE	SBR	Thu, Jul 23, 2020	29.34	30.25	29.29	29.68
7090	NYSE	SBR	Wed, Jul 22, 2020	29.88	29.88	29.48	29.50
7089	NYSE	SBR	Tue, Jul 21, 2020	28.85	30.14	28.70	29.79
7088	NYSE	SBR	Mon, Jul 20, 2020	29.38	29.57	28.51	28.53
7087	NYSE	SBR	Fri, Jul 17, 2020	29.96	29.96	29.20	29.28
7086	NYSE	SBR	Thu, Jul 16, 2020	30.07	30.07	29.01	29.86
7085	NYSE	SBR	Wed, Jul 15, 2020	30.04	31.54	29.70	30.07
7084	NYSE	SBR	Tue, Jul 14, 2020	29.90	30.96	29.38	30.40
7083	NYSE	SBR	Mon, Jul 13, 2020	30.42	30.42	29.82	29.90
7082	NYSE	SBR	Fri, Jul 10, 2020	29.70	30.71	29.70	30.43
7081	NYSE	SBR	Thu, Jul 9, 2020	29.39	30.40	28.67	29.83
7080	NYSE	SBR	Wed, Jul 8, 2020	28.80	29.76	28.80	29.27
7079	NYSE	SBR	Tue, Jul 7, 2020	29.25	29.68	28.69	29.03
7078	NYSE	SBR	Mon, Jul 6, 2020	29.25	29.64	28.44	29.47
7077	NYSE	SBR	Thu, Jul 2, 2020	27.85	29.75	27.85	28.80
7076	NYSE	SBR	Wed, Jul 1, 2020	27.69	28.00	27.27	27.79
7075	NYSE	SBR	Tue, Jun 30, 2020	27.15	27.95	27.12	27.72
7074	NYSE	SBR	Mon, Jun 29, 2020	27.16	28.22	27.04	27.04
7073	NYSE	SBR	Fri, Jun 26, 2020	27.69	27.69	26.50	26.96
7072	NYSE	SBR	Thu, Jun 25, 2020	27.02	28.00	26.81	27.64
7071	NYSE	SBR	Wed, Jun 24, 2020	27.00	27.55	26.52	27.19
7070	NYSE	SBR	Tue, Jun 23, 2020	27.37	27.73	27.03	27.04
7069	NYSE	SBR	Mon, Jun 22, 2020	26.83	27.47	26.47	27.22
7068	NYSE	SBR	Fri, Jun 19, 2020	28.03	28.03	27.07	27.30
7067	NYSE	SBR	Thu, Jun 18, 2020	27.13	27.92	27.13	27.64
7066	NYSE	SBR	Wed, Jun 17, 2020	27.91	27.91	27.00	27.26
7065	NYSE	SBR	Tue, Jun 16, 2020	28.41	28.46	27.60	27.65
7064	NYSE	SBR	Mon, Jun 15, 2020	27.07	27.66	26.34	27.45
7063	NYSE	SBR	Fri, Jun 12, 2020	28.87	29.15	27.06	27.41
7062	NYSE	SBR	Thu, Jun 11, 2020	28.84	29.18	27.95	28.19
7061	NYSE	SBR	Wed, Jun 10, 2020	31.13	31.19	30.02	30.10
7060	NYSE	SBR	Tue, Jun 9, 2020	31.17	31.90	30.51	31.53
7059	NYSE	SBR	Mon, Jun 8, 2020	31.32	32.17	31.32	31.81
7058	NYSE	SBR	Fri, Jun 5, 2020	29.97	30.86	29.65	30.66
7057	NYSE	SBR	Thu, Jun 4, 2020	29.39	29.77	28.98	29.30
7056	NYSE	SBR	Wed, Jun 3, 2020	29.00	29.61	28.74	29.26
7055	NYSE	SBR	Tue, Jun 2, 2020	27.93	28.68	27.93	28.52
7054	NYSE	SBR	Mon, Jun 1, 2020	27.77	28.48	27.77	28.18
7053	NYSE	SBR	Fri, May 29, 2020	28.00	28.37	26.90	27.98
7052	NYSE	SBR	Thu, May 28, 2020	28.11	28.49	27.75	28.36
7051	NYSE	SBR	Wed, May 27, 2020	28.89	28.89	27.99	28.00
7050	NYSE	SBR	Tue, May 26, 2020	28.15	28.67	27.90	28.46
7049	NYSE	SBR	Fri, May 22, 2020	27.21	27.55	26.76	27.55
7048	NYSE	SBR	Thu, May 21, 2020	27.88	28.03	27.17	27.44
7047	NYSE	SBR	Wed, May 20, 2020	27.07	27.75	26.75	27.50
7046	NYSE	SBR	Tue, May 19, 2020	27.02	27.02	26.50	26.73
7045	NYSE	SBR	Mon, May 18, 2020	26.56	27.47	26.56	26.92
7044	NYSE	SBR	Fri, May 15, 2020	25.41	26.49	25.41	26.06
7043	NYSE	SBR	Thu, May 14, 2020	25.10	25.37	24.37	25.10
7042	NYSE	SBR	Wed, May 13, 2020	27.13	27.13	25.04	24.99
7041	NYSE	SBR	Tue, May 12, 2020	27.00	27.94	26.13	27.00
7040	NYSE	SBR	Mon, May 11, 2020	26.13	27.00	26.00	27.00
7039	NYSE	SBR	Fri, May 8, 2020	25.69	26.38	25.66	26.36
7038	NYSE	SBR	Thu, May 7, 2020	25.00	25.87	24.81	25.03
7037	NYSE	SBR	Wed, May 6, 2020	25.60	25.60	24.53	24.78
7036	NYSE	SBR	Tue, May 5, 2020	27.00	27.29	25.10	25.28
7035	NYSE	SBR	Mon, May 4, 2020	25.80	26.84	25.58	26.43
7034	NYSE	SBR	Fri, May 1, 2020	27.94	27.94	26.00	26.22
7033	NYSE	SBR	Thu, Apr 30, 2020	27.68	28.66	27.03	27.70
7032	NYSE	SBR	Wed, Apr 29, 2020	26.99	28.56	26.53	28.06
7031	NYSE	SBR	Tue, Apr 28, 2020	25.35	26.50	25.22	25.82
7030	NYSE	SBR	Mon, Apr 27, 2020	26.01	26.01	25.07	25.41
7029	NYSE	SBR	Fri, Apr 24, 2020	27.00	27.00	25.70	26.02
7028	NYSE	SBR	Thu, Apr 23, 2020	26.28	27.80	26.11	26.68
7027	NYSE	SBR	Wed, Apr 22, 2020	25.84	26.75	25.56	26.40
7026	NYSE	SBR	Tue, Apr 21, 2020	25.06	26.04	25.00	25.70
7025	NYSE	SBR	Mon, Apr 20, 2020	26.00	26.74	25.08	25.80
7024	NYSE	SBR	Fri, Apr 17, 2020	26.20	27.04	26.01	26.63
7023	NYSE	SBR	Thu, Apr 16, 2020	27.55	27.74	25.42	25.53
7022	NYSE	SBR	Wed, Apr 15, 2020	27.65	28.00	26.55	27.32
7021	NYSE	SBR	Tue, Apr 14, 2020	28.62	29.08	26.56	28.46
7020	NYSE	SBR	Mon, Apr 13, 2020	29.52	30.00	28.65	28.79
7019	NYSE	SBR	Thu, Apr 9, 2020	29.15	30.57	28.24	29.22
7018	NYSE	SBR	Wed, Apr 8, 2020	28.17	29.55	27.40	29.15
7017	NYSE	SBR	Tue, Apr 7, 2020	29.02	30.34	26.64	27.31
7016	NYSE	SBR	Mon, Apr 6, 2020	27.97	28.99	27.50	28.27
7015	NYSE	SBR	Fri, Apr 3, 2020	27.11	28.57	26.91	27.92
7014	NYSE	SBR	Thu, Apr 2, 2020	25.10	27.53	25.00	26.95
7013	NYSE	SBR	Wed, Apr 1, 2020	27.30	27.85	24.61	24.96
7012	NYSE	SBR	Tue, Mar 31, 2020	27.23	28.46	27.20	27.64
7011	NYSE	SBR	Mon, Mar 30, 2020	26.42	27.57	25.25	27.01
7010	NYSE	SBR	Fri, Mar 27, 2020	27.03	27.50	26.07	26.20
7009	NYSE	SBR	Thu, Mar 26, 2020	27.57	28.89	27.57	28.25
7008	NYSE	SBR	Wed, Mar 25, 2020	27.25	28.44	26.01	27.26
7007	NYSE	SBR	Tue, Mar 24, 2020	24.47	27.19	24.02	26.79
7006	NYSE	SBR	Mon, Mar 23, 2020	25.63	25.64	23.02	24.01
7005	NYSE	SBR	Fri, Mar 20, 2020	26.66	27.61	24.83	25.62
7004	NYSE	SBR	Thu, Mar 19, 2020	26.00	27.42	25.52	26.29
7003	NYSE	SBR	Wed, Mar 18, 2020	26.76	27.31	24.90	25.99
7002	NYSE	SBR	Tue, Mar 17, 2020	29.30	29.30	27.50	27.51
7001	NYSE	SBR	Mon, Mar 16, 2020	29.70	30.37	28.57	29.34
7000	NYSE	SBR	Fri, Mar 13, 2020	29.10	32.15	28.29	31.84
6999	NYSE	SBR	Thu, Mar 12, 2020	28.76	29.48	26.88	28.86
6998	NYSE	SBR	Wed, Mar 11, 2020	31.36	31.49	29.00	29.70
6997	NYSE	SBR	Tue, Mar 10, 2020	29.90	32.05	29.59	32.05
6996	NYSE	SBR	Mon, Mar 9, 2020	29.20	30.00	28.26	29.00
6995	NYSE	SBR	Fri, Mar 6, 2020	34.66	35.01	33.71	34.24
6994	NYSE	SBR	Thu, Mar 5, 2020	34.89	35.38	34.53	35.00
6993	NYSE	SBR	Wed, Mar 4, 2020	35.25	35.29	34.27	35.02
6992	NYSE	SBR	Tue, Mar 3, 2020	35.51	35.54	33.75	35.18
6991	NYSE	SBR	Mon, Mar 2, 2020	35.50	36.30	34.15	35.24
6990	NYSE	SBR	Fri, Feb 28, 2020	32.17	35.78	31.31	35.27
6989	NYSE	SBR	Thu, Feb 27, 2020	33.35	33.50	32.14	32.98
6988	NYSE	SBR	Wed, Feb 26, 2020	34.44	36.10	33.72	33.98
6987	NYSE	SBR	Tue, Feb 25, 2020	35.41	36.22	34.20	34.35
6986	NYSE	SBR	Mon, Feb 24, 2020	35.50	35.75	35.21	35.59
6985	NYSE	SBR	Fri, Feb 21, 2020	36.11	36.61	35.71	35.99
6984	NYSE	SBR	Thu, Feb 20, 2020	36.46	36.73	35.84	36.18
6983	NYSE	SBR	Wed, Feb 19, 2020	36.10	36.96	36.10	36.46
6982	NYSE	SBR	Tue, Feb 18, 2020	36.10	36.57	35.79	36.05
6981	NYSE	SBR	Fri, Feb 14, 2020	36.97	37.33	35.81	36.33
6980	NYSE	SBR	Thu, Feb 13, 2020	36.87	37.43	36.75	36.95
6979	NYSE	SBR	Wed, Feb 12, 2020	37.25	37.69	36.88	37.14
6978	NYSE	SBR	Tue, Feb 11, 2020	37.49	37.74	36.95	37.18
6977	NYSE	SBR	Mon, Feb 10, 2020	37.96	37.97	37.06	37.42
6976	NYSE	SBR	Fri, Feb 7, 2020	38.00	38.19	37.40	38.03
6975	NYSE	SBR	Thu, Feb 6, 2020	38.80	38.80	37.98	38.05
6974	NYSE	SBR	Wed, Feb 5, 2020	38.04	39.15	38.04	38.76
6973	NYSE	SBR	Tue, Feb 4, 2020	38.20	38.43	36.74	37.88
6972	NYSE	SBR	Mon, Feb 3, 2020	38.37	38.37	38.00	38.20
6971	NYSE	SBR	Fri, Jan 31, 2020	38.90	39.17	38.00	38.54
6970	NYSE	SBR	Thu, Jan 30, 2020	39.97	40.40	38.50	38.75
6969	NYSE	SBR	Wed, Jan 29, 2020	40.30	40.65	40.01	40.50
6968	NYSE	SBR	Tue, Jan 28, 2020	40.22	40.46	39.76	40.46
6967	NYSE	SBR	Mon, Jan 27, 2020	40.37	40.37	40.00	40.08
6966	NYSE	SBR	Fri, Jan 24, 2020	40.97	41.19	40.40	40.50
6965	NYSE	SBR	Thu, Jan 23, 2020	40.72	41.33	40.24	41.00
6964	NYSE	SBR	Wed, Jan 22, 2020	41.05	41.19	40.60	40.60
6963	NYSE	SBR	Tue, Jan 21, 2020	40.80	41.21	40.54	41.00
6962	NYSE	SBR	Fri, Jan 17, 2020	40.69	40.90	40.30	40.88
6961	NYSE	SBR	Thu, Jan 16, 2020	41.01	41.36	40.55	40.78
6960	NYSE	SBR	Wed, Jan 15, 2020	41.15	41.15	40.65	40.99
6959	NYSE	SBR	Tue, Jan 14, 2020	41.19	41.30	40.45	41.02
6958	NYSE	SBR	Mon, Jan 13, 2020	41.38	41.63	41.01	41.10
6957	NYSE	SBR	Fri, Jan 10, 2020	41.13	41.59	40.73	41.31
6956	NYSE	SBR	Thu, Jan 9, 2020	40.93	41.21	40.46	41.13
6955	NYSE	SBR	Wed, Jan 8, 2020	40.85	41.14	40.33	40.80
6954	NYSE	SBR	Tue, Jan 7, 2020	42.08	42.10	40.76	41.30
6953	NYSE	SBR	Mon, Jan 6, 2020	41.98	42.98	41.95	42.08
6952	NYSE	SBR	Fri, Jan 3, 2020	41.05	41.89	41.05	41.75
6951	NYSE	SBR	Thu, Jan 2, 2020	40.44	40.77	40.06	40.70
6950	NYSE	SBR	Tue, Dec 31, 2019	40.07	40.55	39.64	40.30
6949	NYSE	SBR	Mon, Dec 30, 2019	40.68	40.92	39.91	40.16
6948	NYSE	SBR	Fri, Dec 27, 2019	40.87	41.56	40.58	40.68
6947	NYSE	SBR	Thu, Dec 26, 2019	40.13	40.87	40.07	40.85
6946	NYSE	SBR	Tue, Dec 24, 2019	39.48	41.06	39.48	40.02
6945	NYSE	SBR	Mon, Dec 23, 2019	39.50	39.94	39.20	39.35
6944	NYSE	SBR	Fri, Dec 20, 2019	39.45	39.76	38.67	39.60
6943	NYSE	SBR	Thu, Dec 19, 2019	39.20	40.40	39.20	39.23
6942	NYSE	SBR	Wed, Dec 18, 2019	39.92	40.21	38.68	39.47
6941	NYSE	SBR	Tue, Dec 17, 2019	39.45	40.40	39.38	40.15
6940	NYSE	SBR	Mon, Dec 16, 2019	39.62	40.05	39.35	39.46
6939	NYSE	SBR	Fri, Dec 13, 2019	39.60	39.94	38.54	39.39
6938	NYSE	SBR	Thu, Dec 12, 2019	39.35	39.62	39.24	39.50
6937	NYSE	SBR	Wed, Dec 11, 2019	39.50	39.52	39.16	39.19
6936	NYSE	SBR	Tue, Dec 10, 2019	39.37	39.53	39.15	39.33
6935	NYSE	SBR	Mon, Dec 9, 2019	38.79	39.48	38.79	39.22
6934	NYSE	SBR	Fri, Dec 6, 2019	38.75	39.09	38.19	38.97
6933	NYSE	SBR	Thu, Dec 5, 2019	40.00	40.00	38.69	38.70
6932	NYSE	SBR	Wed, Dec 4, 2019	39.05	40.00	39.05	39.75
6931	NYSE	SBR	Tue, Dec 3, 2019	39.14	39.45	39.00	39.34
6930	NYSE	SBR	Mon, Dec 2, 2019	39.99	40.34	39.76	39.76
6929	NYSE	SBR	Fri, Nov 29, 2019	40.13	40.13	39.79	39.98
6928	NYSE	SBR	Wed, Nov 27, 2019	39.50	39.97	39.24	39.97
6927	NYSE	SBR	Tue, Nov 26, 2019	40.68	40.85	39.28	39.50
6926	NYSE	SBR	Mon, Nov 25, 2019	40.24	41.00	40.08	40.66
6925	NYSE	SBR	Fri, Nov 22, 2019	39.59	40.45	39.45	40.24
6924	NYSE	SBR	Thu, Nov 21, 2019	40.07	40.07	38.68	39.44
6923	NYSE	SBR	Wed, Nov 20, 2019	40.01	40.30	39.32	40.07
6922	NYSE	SBR	Tue, Nov 19, 2019	39.54	39.99	39.10	39.99
6921	NYSE	SBR	Mon, Nov 18, 2019	39.33	39.66	39.04	39.46
6920	NYSE	SBR	Fri, Nov 15, 2019	39.83	40.64	39.56	39.60
6919	NYSE	SBR	Thu, Nov 14, 2019	41.00	41.00	39.56	39.70
6918	NYSE	SBR	Wed, Nov 13, 2019	40.36	41.23	40.36	40.89
6917	NYSE	SBR	Tue, Nov 12, 2019	39.35	40.36	39.18	40.36
6916	NYSE	SBR	Mon, Nov 11, 2019	38.68	39.26	38.60	39.12
6915	NYSE	SBR	Fri, Nov 8, 2019	39.38	39.47	38.85	39.14
6914	NYSE	SBR	Thu, Nov 7, 2019	40.01	40.30	39.02	39.28
6913	NYSE	SBR	Wed, Nov 6, 2019	40.01	40.47	39.47	39.68
6912	NYSE	SBR	Tue, Nov 5, 2019	39.31	40.50	39.25	40.00
6911	NYSE	SBR	Mon, Nov 4, 2019	39.00	39.41	39.00	39.01
6910	NYSE	SBR	Fri, Nov 1, 2019	38.40	39.01	38.40	38.98
6909	NYSE	SBR	Thu, Oct 31, 2019	38.00	38.63	37.80	38.29
6908	NYSE	SBR	Wed, Oct 30, 2019	38.57	38.73	38.03	38.03
6907	NYSE	SBR	Tue, Oct 29, 2019	38.04	38.82	38.04	38.56
6906	NYSE	SBR	Mon, Oct 28, 2019	38.19	38.53	37.50	38.15
6905	NYSE	SBR	Fri, Oct 25, 2019	38.30	38.54	38.20	38.30
6904	NYSE	SBR	Thu, Oct 24, 2019	39.09	39.28	38.03	38.47
6903	NYSE	SBR	Wed, Oct 23, 2019	38.45	39.16	38.40	38.95
6902	NYSE	SBR	Tue, Oct 22, 2019	38.29	38.61	38.19	38.60
6901	NYSE	SBR	Mon, Oct 21, 2019	37.95	38.25	37.74	38.00
6900	NYSE	SBR	Fri, Oct 18, 2019	38.40	38.67	37.83	37.97
6899	NYSE	SBR	Thu, Oct 17, 2019	38.24	38.53	38.24	38.40
6898	NYSE	SBR	Wed, Oct 16, 2019	39.05	39.05	38.01	38.25
6897	NYSE	SBR	Tue, Oct 15, 2019	39.75	39.96	38.90	39.06
6896	NYSE	SBR	Mon, Oct 14, 2019	39.90	39.97	38.76	39.97
6895	NYSE	SBR	Fri, Oct 11, 2019	39.55	40.08	39.55	39.91
6894	NYSE	SBR	Thu, Oct 10, 2019	40.74	41.00	40.27	40.25
6893	NYSE	SBR	Wed, Oct 9, 2019	39.37	40.43	39.17	40.26
6892	NYSE	SBR	Tue, Oct 8, 2019	39.44	39.55	38.52	39.50
6891	NYSE	SBR	Mon, Oct 7, 2019	40.11	40.84	38.51	39.83
6890	NYSE	SBR	Fri, Oct 4, 2019	41.10	41.20	40.77	40.86
6889	NYSE	SBR	Thu, Oct 3, 2019	41.54	41.73	41.10	41.10
6888	NYSE	SBR	Wed, Oct 2, 2019	42.38	42.38	41.60	41.60
6887	NYSE	SBR	Tue, Oct 1, 2019	43.31	43.97	42.38	42.38
6886	NYSE	SBR	Mon, Sep 30, 2019	42.90	43.39	42.90	43.39
6885	NYSE	SBR	Fri, Sep 27, 2019	42.62	43.17	42.50	42.99
6884	NYSE	SBR	Thu, Sep 26, 2019	43.04	43.06	42.61	42.90
6883	NYSE	SBR	Wed, Sep 25, 2019	43.68	43.81	43.03	43.04
6882	NYSE	SBR	Tue, Sep 24, 2019	44.00	44.03	43.51	43.99
6881	NYSE	SBR	Mon, Sep 23, 2019	43.09	43.99	43.09	43.99
6880	NYSE	SBR	Fri, Sep 20, 2019	43.20	43.49	42.93	43.36
6879	NYSE	SBR	Thu, Sep 19, 2019	43.80	44.04	43.00	43.22
6878	NYSE	SBR	Wed, Sep 18, 2019	44.05	44.22	43.71	43.74
6877	NYSE	SBR	Tue, Sep 17, 2019	44.61	45.01	43.99	44.25
6876	NYSE	SBR	Mon, Sep 16, 2019	46.00	46.09	45.20	45.23
6875	NYSE	SBR	Fri, Sep 13, 2019	45.93	46.44	45.16	45.16
6874	NYSE	SBR	Thu, Sep 12, 2019	45.11	46.22	44.70	45.98
6873	NYSE	SBR	Wed, Sep 11, 2019	46.01	46.36	44.81	45.13
6872	NYSE	SBR	Tue, Sep 10, 2019	44.63	46.01	44.09	45.95
6871	NYSE	SBR	Mon, Sep 9, 2019	44.05	44.93	44.05	44.40
6870	NYSE	SBR	Fri, Sep 6, 2019	43.45	43.67	43.01	43.64
6869	NYSE	SBR	Thu, Sep 5, 2019	43.49	44.22	43.40	43.40
6868	NYSE	SBR	Wed, Sep 4, 2019	42.13	43.48	42.13	43.07
6867	NYSE	SBR	Tue, Sep 3, 2019	41.83	42.84	41.52	42.11
6866	NYSE	SBR	Fri, Aug 30, 2019	42.86	43.40	42.16	42.40
6865	NYSE	SBR	Thu, Aug 29, 2019	43.13	43.50	42.67	43.01
6864	NYSE	SBR	Wed, Aug 28, 2019	42.07	42.95	41.86	42.62
6863	NYSE	SBR	Tue, Aug 27, 2019	42.50	42.50	41.61	42.15
6862	NYSE	SBR	Mon, Aug 26, 2019	42.27	42.99	42.13	42.16
6861	NYSE	SBR	Fri, Aug 23, 2019	43.05	43.64	42.19	42.27
6860	NYSE	SBR	Thu, Aug 22, 2019	42.22	43.87	42.22	43.39
6859	NYSE	SBR	Wed, Aug 21, 2019	42.29	42.56	42.19	42.32
6858	NYSE	SBR	Tue, Aug 20, 2019	42.26	42.50	41.94	42.12
6857	NYSE	SBR	Mon, Aug 19, 2019	41.95	42.45	41.95	42.29
6856	NYSE	SBR	Fri, Aug 16, 2019	42.25	42.41	41.47	41.96
6855	NYSE	SBR	Thu, Aug 15, 2019	41.68	42.47	41.50	42.22
6854	NYSE	SBR	Wed, Aug 14, 2019	42.50	42.81	41.48	41.90
6853	NYSE	SBR	Tue, Aug 13, 2019	42.92	43.04	42.26	42.52
6852	NYSE	SBR	Mon, Aug 12, 2019	44.01	44.04	42.64	42.95
6851	NYSE	SBR	Fri, Aug 9, 2019	44.48	44.57	43.77	43.92
6850	NYSE	SBR	Thu, Aug 8, 2019	44.01	44.75	43.59	44.18
6849	NYSE	SBR	Wed, Aug 7, 2019	43.50	44.17	43.14	44.17
6848	NYSE	SBR	Tue, Aug 6, 2019	45.11	45.13	43.77	44.01
6847	NYSE	SBR	Mon, Aug 5, 2019	45.48	45.48	43.78	44.56
6846	NYSE	SBR	Fri, Aug 2, 2019	44.97	46.32	44.70	45.69
6845	NYSE	SBR	Thu, Aug 1, 2019	45.94	46.52	44.46	45.07
6844	NYSE	SBR	Wed, Jul 31, 2019	46.39	46.96	46.21	46.34
6843	NYSE	SBR	Tue, Jul 30, 2019	45.21	46.74	45.21	46.38
6842	NYSE	SBR	Mon, Jul 29, 2019	46.54	46.79	45.19	45.53
6841	NYSE	SBR	Fri, Jul 26, 2019	46.76	46.76	46.02	46.26
6840	NYSE	SBR	Thu, Jul 25, 2019	45.94	46.85	45.84	45.84
6839	NYSE	SBR	Wed, Jul 24, 2019	46.16	46.49	45.81	46.15
6838	NYSE	SBR	Tue, Jul 23, 2019	46.00	46.52	45.69	46.00
6837	NYSE	SBR	Mon, Jul 22, 2019	45.76	46.60	45.09	46.00
6836	NYSE	SBR	Fri, Jul 19, 2019	46.90	46.90	45.55	45.97
6835	NYSE	SBR	Thu, Jul 18, 2019	45.77	46.79	45.77	46.46
6834	NYSE	SBR	Wed, Jul 17, 2019	46.39	46.54	45.85	46.04
6833	NYSE	SBR	Tue, Jul 16, 2019	46.97	47.32	46.07	46.59
6832	NYSE	SBR	Mon, Jul 15, 2019	46.91	47.36	46.57	46.99
6831	NYSE	SBR	Fri, Jul 12, 2019	46.70	47.36	46.31	47.05
6830	NYSE	SBR	Thu, Jul 11, 2019	47.63	47.95	46.29	46.91
6829	NYSE	SBR	Wed, Jul 10, 2019	47.80	48.03	47.29	47.69
6828	NYSE	SBR	Tue, Jul 9, 2019	48.38	48.38	47.53	47.79
6827	NYSE	SBR	Mon, Jul 8, 2019	47.91	48.05	46.99	46.99
6826	NYSE	SBR	Fri, Jul 5, 2019	47.00	48.30	47.00	47.75
6825	NYSE	SBR	Wed, Jul 3, 2019	48.52	48.52	47.03	47.03
6824	NYSE	SBR	Tue, Jul 2, 2019	47.76	48.39	47.10	48.09
6823	NYSE	SBR	Mon, Jul 1, 2019	48.72	49.00	47.87	48.46
6822	NYSE	SBR	Fri, Jun 28, 2019	48.51	48.51	47.70	48.33
6821	NYSE	SBR	Thu, Jun 27, 2019	48.81	49.25	48.10	48.27
6820	NYSE	SBR	Wed, Jun 26, 2019	48.32	49.17	48.05	49.16
6819	NYSE	SBR	Tue, Jun 25, 2019	47.81	48.00	47.05	47.73
6818	NYSE	SBR	Mon, Jun 24, 2019	47.50	48.07	47.39	48.00
6817	NYSE	SBR	Fri, Jun 21, 2019	47.80	47.98	46.87	47.78
6816	NYSE	SBR	Thu, Jun 20, 2019	47.91	48.59	47.68	48.00
6815	NYSE	SBR	Wed, Jun 19, 2019	48.59	48.59	47.50	47.58
6814	NYSE	SBR	Tue, Jun 18, 2019	48.00	48.75	47.57	48.59
6813	NYSE	SBR	Mon, Jun 17, 2019	47.26	48.27	47.00	47.88
6812	NYSE	SBR	Fri, Jun 14, 2019	46.97	47.44	46.29	47.41
6811	NYSE	SBR	Thu, Jun 13, 2019	49.06	49.06	47.10	46.79
6810	NYSE	SBR	Wed, Jun 12, 2019	48.84	49.01	47.63	48.60
6809	NYSE	SBR	Tue, Jun 11, 2019	49.00	49.19	47.71	49.19
6808	NYSE	SBR	Mon, Jun 10, 2019	47.77	49.23	47.19	48.64
6807	NYSE	SBR	Fri, Jun 7, 2019	45.34	47.23	45.32	47.23
6806	NYSE	SBR	Thu, Jun 6, 2019	44.32	45.68	44.32	44.93
6805	NYSE	SBR	Wed, Jun 5, 2019	45.85	45.85	44.00	44.40
6804	NYSE	SBR	Tue, Jun 4, 2019	45.31	46.00	44.01	45.96
6803	NYSE	SBR	Mon, Jun 3, 2019	45.44	46.27	45.32	45.51
6802	NYSE	SBR	Fri, May 31, 2019	45.72	45.99	45.19	45.29
6801	NYSE	SBR	Thu, May 30, 2019	46.39	46.75	45.75	46.00
6800	NYSE	SBR	Wed, May 29, 2019	46.50	46.64	46.11	46.42
6799	NYSE	SBR	Tue, May 28, 2019	47.36	47.95	46.75	46.83
6798	NYSE	SBR	Fri, May 24, 2019	47.36	47.50	47.15	47.26
6797	NYSE	SBR	Thu, May 23, 2019	47.15	48.31	47.00	47.05
6796	NYSE	SBR	Wed, May 22, 2019	47.50	48.23	47.27	47.80
6795	NYSE	SBR	Tue, May 21, 2019	48.99	49.00	47.49	48.06
6794	NYSE	SBR	Mon, May 20, 2019	49.00	49.13	48.77	48.87
6793	NYSE	SBR	Fri, May 17, 2019	49.71	49.76	49.00	49.00
6792	NYSE	SBR	Thu, May 16, 2019	49.56	49.88	49.56	49.73
6791	NYSE	SBR	Wed, May 15, 2019	49.30	49.90	49.21	49.57
6790	NYSE	SBR	Tue, May 14, 2019	48.65	49.56	48.65	49.48
6789	NYSE	SBR	Mon, May 13, 2019	49.73	49.73	48.35	48.48
6788	NYSE	SBR	Fri, May 10, 2019	47.99	49.18	47.99	48.90
6787	NYSE	SBR	Thu, May 9, 2019	47.72	48.03	47.08	47.93
6786	NYSE	SBR	Wed, May 8, 2019	47.05	48.28	47.00	47.75
6785	NYSE	SBR	Tue, May 7, 2019	47.17	48.04	46.46	47.00
6784	NYSE	SBR	Mon, May 6, 2019	46.65	47.85	45.62	47.35
6783	NYSE	SBR	Fri, May 3, 2019	48.16	48.16	46.75	46.75
6782	NYSE	SBR	Thu, May 2, 2019	48.44	48.50	47.55	47.99
6781	NYSE	SBR	Wed, May 1, 2019	49.15	49.74	48.07	48.45
6780	NYSE	SBR	Tue, Apr 30, 2019	50.77	50.79	49.00	49.00
6779	NYSE	SBR	Mon, Apr 29, 2019	51.08	51.15	50.34	50.52
6778	NYSE	SBR	Fri, Apr 26, 2019	51.90	51.90	50.54	51.16
6777	NYSE	SBR	Thu, Apr 25, 2019	52.01	52.17	51.18	51.85
6776	NYSE	SBR	Wed, Apr 24, 2019	51.80	52.38	51.17	51.90
6775	NYSE	SBR	Tue, Apr 23, 2019	51.51	52.59	51.04	51.58
6774	NYSE	SBR	Mon, Apr 22, 2019	51.01	51.63	50.86	51.29
6773	NYSE	SBR	Thu, Apr 18, 2019	51.46	52.26	51.02	51.21
6772	NYSE	SBR	Wed, Apr 17, 2019	50.44	51.45	50.11	51.12
6771	NYSE	SBR	Tue, Apr 16, 2019	50.20	50.56	49.17	50.40
6770	NYSE	SBR	Mon, Apr 15, 2019	49.85	50.91	49.42	50.55
6769	NYSE	SBR	Fri, Apr 12, 2019	49.17	49.99	49.01	49.85
6768	NYSE	SBR	Thu, Apr 11, 2019	49.69	49.70	48.89	48.94
6767	NYSE	SBR	Wed, Apr 10, 2019	49.08	49.78	48.89	49.62
6766	NYSE	SBR	Tue, Apr 9, 2019	48.97	49.14	47.73	49.00
6765	NYSE	SBR	Mon, Apr 8, 2019	48.17	49.00	47.80	48.92
6764	NYSE	SBR	Fri, Apr 5, 2019	48.00	48.16	47.68	47.68
6763	NYSE	SBR	Thu, Apr 4, 2019	47.25	48.24	47.06	47.86
6762	NYSE	SBR	Wed, Apr 3, 2019	47.10	47.55	46.81	47.25
6761	NYSE	SBR	Tue, Apr 2, 2019	47.07	47.07	46.21	47.07
6760	NYSE	SBR	Mon, Apr 1, 2019	46.96	47.00	46.62	47.00
6759	NYSE	SBR	Fri, Mar 29, 2019	46.94	46.94	46.35	46.55
6758	NYSE	SBR	Thu, Mar 28, 2019	46.51	46.94	46.00	46.44
6757	NYSE	SBR	Wed, Mar 27, 2019	46.33	47.28	45.82	46.96
6756	NYSE	SBR	Tue, Mar 26, 2019	47.25	47.74	46.11	46.28
6755	NYSE	SBR	Mon, Mar 25, 2019	46.62	47.01	46.00	46.90
6754	NYSE	SBR	Fri, Mar 22, 2019	47.86	48.12	46.40	46.94
6753	NYSE	SBR	Thu, Mar 21, 2019	47.69	48.23	47.50	48.04
6752	NYSE	SBR	Wed, Mar 20, 2019	46.52	48.19	46.38	47.72
6751	NYSE	SBR	Tue, Mar 19, 2019	46.65	46.93	46.50	46.75
6750	NYSE	SBR	Mon, Mar 18, 2019	45.90	46.50	45.51	46.24
6749	NYSE	SBR	Fri, Mar 15, 2019	46.35	46.42	45.73	45.80
6748	NYSE	SBR	Thu, Mar 14, 2019	46.40	46.89	45.94	46.17
6747	NYSE	SBR	Wed, Mar 13, 2019	45.36	46.67	45.36	46.12
6746	NYSE	SBR	Tue, Mar 12, 2019	45.00	45.74	44.68	45.18
6745	NYSE	SBR	Mon, Mar 11, 2019	44.38	44.95	44.28	44.90
6744	NYSE	SBR	Fri, Mar 8, 2019	43.81	44.49	43.35	44.49
6743	NYSE	SBR	Thu, Mar 7, 2019	44.10	44.51	43.22	44.21
6742	NYSE	SBR	Wed, Mar 6, 2019	44.02	44.10	43.07	44.10
6741	NYSE	SBR	Tue, Mar 5, 2019	43.81	44.00	43.00	44.00
6740	NYSE	SBR	Mon, Mar 4, 2019	44.89	44.89	43.52	43.84
6739	NYSE	SBR	Fri, Mar 1, 2019	44.75	44.91	44.41	44.68
6738	NYSE	SBR	Thu, Feb 28, 2019	44.99	44.99	43.72	44.66
6737	NYSE	SBR	Wed, Feb 27, 2019	44.87	44.99	44.49	44.80
6736	NYSE	SBR	Tue, Feb 26, 2019	44.22	44.99	44.12	44.99
6735	NYSE	SBR	Mon, Feb 25, 2019	44.00	44.36	42.92	44.36
6734	NYSE	SBR	Fri, Feb 22, 2019	43.42	44.00	43.09	43.97
6733	NYSE	SBR	Thu, Feb 21, 2019	42.65	43.35	42.65	43.15
6732	NYSE	SBR	Wed, Feb 20, 2019	42.65	43.39	42.65	42.95
6731	NYSE	SBR	Tue, Feb 19, 2019	42.54	42.99	42.52	42.99
6730	NYSE	SBR	Fri, Feb 15, 2019	42.46	42.99	42.26	42.59
6729	NYSE	SBR	Thu, Feb 14, 2019	41.73	42.62	41.73	42.50
6728	NYSE	SBR	Wed, Feb 13, 2019	42.00	42.65	41.76	41.51
6727	NYSE	SBR	Tue, Feb 12, 2019	43.00	43.00	41.69	41.98
6726	NYSE	SBR	Mon, Feb 11, 2019	42.74	43.00	42.08	42.46
6725	NYSE	SBR	Fri, Feb 8, 2019	42.72	42.77	42.25	42.51
6724	NYSE	SBR	Thu, Feb 7, 2019	43.00	43.00	42.00	43.00
6723	NYSE	SBR	Wed, Feb 6, 2019	41.93	42.97	41.93	42.97
6722	NYSE	SBR	Tue, Feb 5, 2019	42.94	42.94	41.87	41.99
6721	NYSE	SBR	Mon, Feb 4, 2019	42.50	43.00	41.98	43.00
6720	NYSE	SBR	Fri, Feb 1, 2019	42.00	42.50	42.00	42.50
6719	NYSE	SBR	Thu, Jan 31, 2019	41.75	41.95	41.35	41.95
6718	NYSE	SBR	Wed, Jan 30, 2019	41.66	41.75	41.10	41.75
6717	NYSE	SBR	Tue, Jan 29, 2019	41.50	41.80	41.14	41.43
6716	NYSE	SBR	Mon, Jan 28, 2019	41.01	41.50	40.38	41.50
6715	NYSE	SBR	Fri, Jan 25, 2019	40.74	41.40	40.00	41.39
6714	NYSE	SBR	Thu, Jan 24, 2019	40.17	40.62	39.58	40.05
6713	NYSE	SBR	Wed, Jan 23, 2019	40.78	41.17	39.44	40.22
6712	NYSE	SBR	Tue, Jan 22, 2019	41.69	41.75	40.53	40.91
6711	NYSE	SBR	Fri, Jan 18, 2019	41.70	41.92	41.44	41.91
6710	NYSE	SBR	Thu, Jan 17, 2019	41.26	41.71	41.08	41.71
6709	NYSE	SBR	Wed, Jan 16, 2019	40.63	41.64	40.63	41.26
6708	NYSE	SBR	Tue, Jan 15, 2019	40.50	41.03	40.50	40.50
6707	NYSE	SBR	Mon, Jan 14, 2019	40.45	40.49	40.01	40.48
6706	NYSE	SBR	Fri, Jan 11, 2019	41.44	41.94	40.76	40.87
6705	NYSE	SBR	Thu, Jan 10, 2019	41.23	41.92	40.81	41.54
6704	NYSE	SBR	Wed, Jan 9, 2019	41.72	42.03	41.10	41.39
6703	NYSE	SBR	Tue, Jan 8, 2019	41.42	42.13	41.31	41.67
6702	NYSE	SBR	Mon, Jan 7, 2019	39.97	41.13	39.97	41.11
6701	NYSE	SBR	Fri, Jan 4, 2019	39.93	40.40	39.40	39.70
6700	NYSE	SBR	Thu, Jan 3, 2019	39.95	39.95	39.21	39.44
6699	NYSE	SBR	Wed, Jan 2, 2019	37.89	40.00	37.46	40.00
6698	NYSE	SBR	Mon, Dec 31, 2018	37.60	37.88	36.87	37.28
6697	NYSE	SBR	Fri, Dec 28, 2018	36.48	37.50	35.90	36.66
6696	NYSE	SBR	Thu, Dec 27, 2018	33.54	36.02	33.26	35.09
6695	NYSE	SBR	Wed, Dec 26, 2018	31.72	34.02	31.72	33.97
6694	NYSE	SBR	Mon, Dec 24, 2018	31.49	31.79	30.27	31.62
6693	NYSE	SBR	Fri, Dec 21, 2018	33.98	34.25	32.00	32.00
6692	NYSE	SBR	Thu, Dec 20, 2018	35.64	35.65	33.48	33.90
6691	NYSE	SBR	Wed, Dec 19, 2018	36.79	37.36	35.75	35.75
6690	NYSE	SBR	Tue, Dec 18, 2018	38.47	38.55	36.50	36.75
6689	NYSE	SBR	Mon, Dec 17, 2018	39.86	39.86	38.37	38.43
6688	NYSE	SBR	Fri, Dec 14, 2018	39.01	39.88	38.73	39.88
6687	NYSE	SBR	Thu, Dec 13, 2018	39.61	39.97	39.16	39.09
6686	NYSE	SBR	Wed, Dec 12, 2018	39.40	39.88	39.19	39.82
6685	NYSE	SBR	Tue, Dec 11, 2018	38.66	39.35	38.39	39.33
6684	NYSE	SBR	Mon, Dec 10, 2018	38.48	38.79	37.88	38.22
6683	NYSE	SBR	Fri, Dec 7, 2018	38.71	38.81	38.32	38.65
6682	NYSE	SBR	Thu, Dec 6, 2018	36.91	38.72	36.51	38.35
6681	NYSE	SBR	Tue, Dec 4, 2018	38.75	38.75	37.32	37.35
6680	NYSE	SBR	Mon, Dec 3, 2018	38.70	38.77	37.70	38.77
6679	NYSE	SBR	Fri, Nov 30, 2018	37.36	37.74	37.31	37.70
6678	NYSE	SBR	Thu, Nov 29, 2018	36.80	37.58	36.64	37.29
6677	NYSE	SBR	Wed, Nov 28, 2018	36.25	36.58	35.90	36.54
6676	NYSE	SBR	Tue, Nov 27, 2018	36.54	37.33	36.32	36.49
6675	NYSE	SBR	Mon, Nov 26, 2018	37.60	37.78	36.63	36.65
6674	NYSE	SBR	Fri, Nov 23, 2018	37.13	37.72	36.71	36.99
6673	NYSE	SBR	Wed, Nov 21, 2018	36.30	37.57	36.30	37.52
6672	NYSE	SBR	Tue, Nov 20, 2018	37.53	37.67	36.25	36.25
6671	NYSE	SBR	Mon, Nov 19, 2018	37.61	38.06	37.55	38.00
6670	NYSE	SBR	Fri, Nov 16, 2018	37.90	38.10	37.26	38.10
6669	NYSE	SBR	Thu, Nov 15, 2018	37.75	38.63	37.75	37.82
6668	NYSE	SBR	Wed, Nov 14, 2018	37.85	38.94	37.70	37.75
6667	NYSE	SBR	Tue, Nov 13, 2018	38.59	38.97	37.51	37.46
6666	NYSE	SBR	Mon, Nov 12, 2018	38.05	38.51	37.55	38.46
6665	NYSE	SBR	Fri, Nov 9, 2018	37.55	37.99	36.85	37.64
6664	NYSE	SBR	Thu, Nov 8, 2018	39.10	39.47	37.85	38.24
6663	NYSE	SBR	Wed, Nov 7, 2018	38.10	39.50	38.10	39.02
6662	NYSE	SBR	Tue, Nov 6, 2018	38.68	38.75	37.54	38.13
6661	NYSE	SBR	Mon, Nov 5, 2018	36.60	38.96	36.60	38.61
6660	NYSE	SBR	Fri, Nov 2, 2018	37.13	37.28	36.10	36.52
6659	NYSE	SBR	Thu, Nov 1, 2018	36.97	37.82	36.91	36.91
6658	NYSE	SBR	Wed, Oct 31, 2018	36.30	37.12	36.30	36.90
6657	NYSE	SBR	Tue, Oct 30, 2018	35.96	36.73	35.87	36.36
6656	NYSE	SBR	Mon, Oct 29, 2018	36.67	37.08	35.85	36.03
6655	NYSE	SBR	Fri, Oct 26, 2018	37.14	37.66	36.32	36.78
6654	NYSE	SBR	Thu, Oct 25, 2018	36.29	38.10	36.11	38.10
6653	NYSE	SBR	Wed, Oct 24, 2018	37.63	37.74	35.82	36.01
6652	NYSE	SBR	Tue, Oct 23, 2018	38.35	38.50	37.63	37.63
6651	NYSE	SBR	Mon, Oct 22, 2018	38.25	38.50	38.05	38.49
6650	NYSE	SBR	Fri, Oct 19, 2018	38.21	38.72	38.21	38.35
6649	NYSE	SBR	Thu, Oct 18, 2018	38.75	39.03	38.45	38.55
6648	NYSE	SBR	Wed, Oct 17, 2018	40.10	40.10	39.02	39.14
6647	NYSE	SBR	Tue, Oct 16, 2018	40.42	41.16	40.13	40.13
6646	NYSE	SBR	Mon, Oct 15, 2018	40.40	41.08	39.33	40.41
6645	NYSE	SBR	Fri, Oct 12, 2018	39.00	40.45	38.01	40.40
6644	NYSE	SBR	Thu, Oct 11, 2018	40.20	40.34	38.71	38.55
6643	NYSE	SBR	Wed, Oct 10, 2018	41.26	41.26	40.45	40.45
6642	NYSE	SBR	Tue, Oct 9, 2018	41.30	41.61	40.54	41.00
6641	NYSE	SBR	Mon, Oct 8, 2018	41.76	41.83	41.13	41.43
6640	NYSE	SBR	Fri, Oct 5, 2018	41.50	42.31	41.41	41.59
6639	NYSE	SBR	Thu, Oct 4, 2018	42.97	42.99	41.51	41.79
6638	NYSE	SBR	Wed, Oct 3, 2018	42.48	42.62	41.46	42.41
6637	NYSE	SBR	Tue, Oct 2, 2018	41.64	42.74	41.54	42.43
6636	NYSE	SBR	Mon, Oct 1, 2018	42.20	42.50	41.36	41.82
6635	NYSE	SBR	Fri, Sep 28, 2018	42.40	43.00	42.15	42.20
6634	NYSE	SBR	Thu, Sep 27, 2018	42.15	42.40	42.05	42.30
6633	NYSE	SBR	Wed, Sep 26, 2018	41.60	42.30	41.60	42.00
6632	NYSE	SBR	Tue, Sep 25, 2018	40.70	41.60	40.61	41.45
6631	NYSE	SBR	Mon, Sep 24, 2018	41.20	41.55	40.26	40.80
6630	NYSE	SBR	Fri, Sep 21, 2018	40.25	41.40	39.80	40.90
6629	NYSE	SBR	Thu, Sep 20, 2018	40.90	40.95	40.00	40.35
6628	NYSE	SBR	Wed, Sep 19, 2018	41.00	41.25	40.80	40.90
6627	NYSE	SBR	Tue, Sep 18, 2018	40.85	41.27	40.75	41.20
6626	NYSE	SBR	Mon, Sep 17, 2018	42.00	42.05	40.57	40.95
6625	NYSE	SBR	Fri, Sep 14, 2018	42.45	42.60	42.00	42.05
6624	NYSE	SBR	Thu, Sep 13, 2018	43.80	44.00	42.51	42.41
6623	NYSE	SBR	Wed, Sep 12, 2018	43.00	44.20	42.72	43.99
6622	NYSE	SBR	Tue, Sep 11, 2018	42.70	43.75	42.65	43.00
6621	NYSE	SBR	Mon, Sep 10, 2018	42.65	43.04	42.60	42.95
6620	NYSE	SBR	Fri, Sep 7, 2018	42.70	42.85	42.50	42.80
6619	NYSE	SBR	Thu, Sep 6, 2018	42.75	43.10	42.51	43.00
6618	NYSE	SBR	Wed, Sep 5, 2018	43.10	43.50	42.86	43.00
6617	NYSE	SBR	Tue, Sep 4, 2018	43.80	43.95	42.51	43.35
6616	NYSE	SBR	Fri, Aug 31, 2018	44.50	44.68	43.85	43.85
6615	NYSE	SBR	Thu, Aug 30, 2018	44.55	44.80	44.29	44.75
6614	NYSE	SBR	Wed, Aug 29, 2018	44.60	44.60	44.25	44.50
6613	NYSE	SBR	Tue, Aug 28, 2018	44.60	44.65	44.06	44.38
6612	NYSE	SBR	Mon, Aug 27, 2018	44.65	45.40	44.60	44.65
6611	NYSE	SBR	Fri, Aug 24, 2018	44.75	44.85	44.40	44.70
6610	NYSE	SBR	Thu, Aug 23, 2018	44.80	44.95	44.36	44.40
6609	NYSE	SBR	Wed, Aug 22, 2018	45.00	45.30	44.80	44.95
6608	NYSE	SBR	Tue, Aug 21, 2018	45.00	45.34	45.00	45.00
6607	NYSE	SBR	Mon, Aug 20, 2018	45.60	45.60	45.00	45.10
6606	NYSE	SBR	Fri, Aug 17, 2018	45.00	45.50	45.00	45.10
6605	NYSE	SBR	Thu, Aug 16, 2018	45.07	45.54	45.00	45.00
6604	NYSE	SBR	Wed, Aug 15, 2018	46.00	46.25	45.37	45.85
6603	NYSE	SBR	Tue, Aug 14, 2018	46.20	46.25	45.87	46.25
6602	NYSE	SBR	Mon, Aug 13, 2018	46.00	46.44	45.78	45.66
6601	NYSE	SBR	Fri, Aug 10, 2018	46.55	46.70	46.10	46.30
6600	NYSE	SBR	Thu, Aug 9, 2018	46.80	46.85	46.20	46.65
6599	NYSE	SBR	Wed, Aug 8, 2018	47.05	47.15	46.75	46.95
6598	NYSE	SBR	Tue, Aug 7, 2018	46.90	47.05	46.47	47.00
6597	NYSE	SBR	Mon, Aug 6, 2018	45.85	46.65	45.70	46.40
6596	NYSE	SBR	Fri, Aug 3, 2018	46.20	46.35	45.50	45.65
6595	NYSE	SBR	Thu, Aug 2, 2018	45.50	46.30	44.70	46.00
6594	NYSE	SBR	Wed, Aug 1, 2018	45.05	45.35	44.45	45.35
6593	NYSE	SBR	Tue, Jul 31, 2018	45.75	45.75	44.95	45.30
6592	NYSE	SBR	Mon, Jul 30, 2018	46.05	46.05	45.23	45.55
6591	NYSE	SBR	Fri, Jul 27, 2018	45.75	45.90	44.95	45.45
6590	NYSE	SBR	Thu, Jul 26, 2018	45.40	45.95	45.25	45.75
6589	NYSE	SBR	Wed, Jul 25, 2018	45.05	45.95	45.05	45.15
6588	NYSE	SBR	Tue, Jul 24, 2018	45.75	46.40	45.25	45.25
6587	NYSE	SBR	Mon, Jul 23, 2018	45.80	46.65	45.00	46.65
6586	NYSE	SBR	Fri, Jul 20, 2018	45.50	45.93	45.30	45.80
6585	NYSE	SBR	Thu, Jul 19, 2018	45.05	45.61	45.00	45.35
6584	NYSE	SBR	Wed, Jul 18, 2018	45.45	45.70	44.91	45.60
6583	NYSE	SBR	Tue, Jul 17, 2018	44.70	45.90	44.60	44.75
6582	NYSE	SBR	Mon, Jul 16, 2018	45.55	45.63	44.60	44.60
6581	NYSE	SBR	Fri, Jul 13, 2018	46.00	46.10	45.79	45.90
6580	NYSE	SBR	Thu, Jul 12, 2018	46.00	46.45	45.86	45.72
6579	NYSE	SBR	Wed, Jul 11, 2018	46.60	46.70	45.86	46.00
6578	NYSE	SBR	Tue, Jul 10, 2018	47.00	47.41	46.51	46.65
6577	NYSE	SBR	Mon, Jul 9, 2018	47.05	47.06	46.51	46.92
6576	NYSE	SBR	Fri, Jul 6, 2018	46.45	47.15	46.06	46.90
6575	NYSE	SBR	Thu, Jul 5, 2018	46.15	46.67	46.15	46.37
6574	NYSE	SBR	Tue, Jul 3, 2018	46.40	47.15	46.10	46.20
6573	NYSE	SBR	Mon, Jul 2, 2018	47.30	47.30	46.50	46.50
6572	NYSE	SBR	Fri, Jun 29, 2018	47.60	47.69	47.05	47.10
6571	NYSE	SBR	Thu, Jun 28, 2018	47.05	47.70	46.68	47.45
6570	NYSE	SBR	Wed, Jun 27, 2018	46.30	47.35	45.46	47.20
6569	NYSE	SBR	Tue, Jun 26, 2018	45.25	46.00	45.01	45.70
6568	NYSE	SBR	Mon, Jun 25, 2018	45.40	45.75	45.30	45.40
6567	NYSE	SBR	Fri, Jun 22, 2018	45.40	46.00	45.40	45.60
6566	NYSE	SBR	Thu, Jun 21, 2018	45.25	45.60	45.00	45.40
6565	NYSE	SBR	Wed, Jun 20, 2018	45.65	45.94	45.45	45.50
6564	NYSE	SBR	Tue, Jun 19, 2018	45.20	46.13	45.15	45.85
6563	NYSE	SBR	Mon, Jun 18, 2018	45.10	46.00	45.10	45.55
6562	NYSE	SBR	Fri, Jun 15, 2018	46.50	46.50	45.20	45.20
6561	NYSE	SBR	Thu, Jun 14, 2018	47.35	47.35	45.76	46.50
6560	NYSE	SBR	Wed, Jun 13, 2018	47.30	47.55	47.05	46.84
6559	NYSE	SBR	Tue, Jun 12, 2018	47.70	47.70	47.05	47.55
6558	NYSE	SBR	Mon, Jun 11, 2018	47.55	48.15	47.55	47.75
6557	NYSE	SBR	Fri, Jun 8, 2018	47.95	48.00	47.45	47.55
6556	NYSE	SBR	Thu, Jun 7, 2018	47.20	48.17	47.20	47.95
6555	NYSE	SBR	Wed, Jun 6, 2018	48.30	48.30	47.20	47.20
6554	NYSE	SBR	Tue, Jun 5, 2018	48.55	48.95	48.15	48.15
6553	NYSE	SBR	Mon, Jun 4, 2018	48.15	49.14	47.75	48.55
6552	NYSE	SBR	Fri, Jun 1, 2018	49.00	49.00	48.15	48.25
6551	NYSE	SBR	Thu, May 31, 2018	49.20	49.20	48.80	49.00
6550	NYSE	SBR	Wed, May 30, 2018	49.50	49.50	48.60	49.15
6549	NYSE	SBR	Tue, May 29, 2018	48.25	49.45	48.10	49.20
6548	NYSE	SBR	Fri, May 25, 2018	48.20	48.50	47.55	48.50
6547	NYSE	SBR	Thu, May 24, 2018	47.45	49.35	47.45	48.40
6546	NYSE	SBR	Wed, May 23, 2018	47.50	48.00	47.20	47.90
6545	NYSE	SBR	Tue, May 22, 2018	49.75	49.75	47.50	47.50
6544	NYSE	SBR	Mon, May 21, 2018	49.05	49.95	48.88	49.45
6543	NYSE	SBR	Fri, May 18, 2018	48.75	49.15	48.75	49.10
6542	NYSE	SBR	Thu, May 17, 2018	48.00	48.80	47.70	48.70
6541	NYSE	SBR	Wed, May 16, 2018	47.35	48.00	47.30	48.00
6540	NYSE	SBR	Tue, May 15, 2018	47.60	47.60	47.35	47.35
6539	NYSE	SBR	Mon, May 14, 2018	47.35	47.50	47.10	47.35
6538	NYSE	SBR	Fri, May 11, 2018	47.10	47.45	46.89	47.45
6537	NYSE	SBR	Thu, May 10, 2018	46.70	47.25	46.50	47.25
6536	NYSE	SBR	Wed, May 9, 2018	46.95	47.25	46.65	46.70
6535	NYSE	SBR	Tue, May 8, 2018	46.50	46.85	46.10	46.60
6534	NYSE	SBR	Mon, May 7, 2018	45.85	46.80	45.85	46.50
6533	NYSE	SBR	Fri, May 4, 2018	45.55	46.05	45.55	45.60
6532	NYSE	SBR	Thu, May 3, 2018	46.25	46.50	45.45	46.00
6531	NYSE	SBR	Wed, May 2, 2018	45.95	46.60	45.95	46.30
6530	NYSE	SBR	Tue, May 1, 2018	46.40	46.45	45.76	46.35
6529	NYSE	SBR	Mon, Apr 30, 2018	46.25	46.50	46.10	46.25
6528	NYSE	SBR	Fri, Apr 27, 2018	46.60	46.60	45.56	46.25
6527	NYSE	SBR	Thu, Apr 26, 2018	46.80	47.00	46.40	46.55
6526	NYSE	SBR	Wed, Apr 25, 2018	44.40	46.50	44.40	46.50
6525	NYSE	SBR	Tue, Apr 24, 2018	45.30	45.38	44.75	45.15
6524	NYSE	SBR	Mon, Apr 23, 2018	45.75	45.95	45.20	45.20
6523	NYSE	SBR	Fri, Apr 20, 2018	45.00	46.15	44.70	46.10
6522	NYSE	SBR	Thu, Apr 19, 2018	45.90	46.15	44.96	45.50
6521	NYSE	SBR	Wed, Apr 18, 2018	44.85	46.05	44.84	46.00
6520	NYSE	SBR	Tue, Apr 17, 2018	45.20	45.60	44.90	45.15
6519	NYSE	SBR	Mon, Apr 16, 2018	44.40	45.55	44.25	45.20
6518	NYSE	SBR	Fri, Apr 13, 2018	43.55	44.10	43.40	44.10
6517	NYSE	SBR	Thu, Apr 12, 2018	43.80	44.20	43.45	43.52
6516	NYSE	SBR	Wed, Apr 11, 2018	43.70	44.30	43.70	43.80
6515	NYSE	SBR	Tue, Apr 10, 2018	44.20	44.20	43.80	43.95
6514	NYSE	SBR	Mon, Apr 9, 2018	43.45	44.17	43.29	43.55
6513	NYSE	SBR	Fri, Apr 6, 2018	43.45	43.87	42.64	43.15
6512	NYSE	SBR	Thu, Apr 5, 2018	42.80	43.50	42.80	43.50
6511	NYSE	SBR	Wed, Apr 4, 2018	42.45	43.10	42.25	43.10
6510	NYSE	SBR	Tue, Apr 3, 2018	42.80	43.00	42.50	42.70
6509	NYSE	SBR	Mon, Apr 2, 2018	44.40	44.40	42.60	42.75
6508	NYSE	SBR	Thu, Mar 29, 2018	42.75	44.55	42.45	43.95
6507	NYSE	SBR	Wed, Mar 28, 2018	42.60	42.90	42.42	42.70
6506	NYSE	SBR	Tue, Mar 27, 2018	43.15	43.40	42.26	42.35
6505	NYSE	SBR	Mon, Mar 26, 2018	42.80	43.36	42.60	42.60
6504	NYSE	SBR	Fri, Mar 23, 2018	43.20	43.75	42.56	42.56
6503	NYSE	SBR	Thu, Mar 22, 2018	43.45	43.64	42.75	42.75
6502	NYSE	SBR	Wed, Mar 21, 2018	43.10	43.86	43.10	43.70
6501	NYSE	SBR	Tue, Mar 20, 2018	43.50	43.95	42.55	42.95
6500	NYSE	SBR	Mon, Mar 19, 2018	43.00	43.15	42.55	43.05
6499	NYSE	SBR	Fri, Mar 16, 2018	42.65	43.49	42.24	43.00
6498	NYSE	SBR	Thu, Mar 15, 2018	41.65	42.75	41.65	42.35
6497	NYSE	SBR	Wed, Mar 14, 2018	42.20	42.30	41.20	41.55
6496	NYSE	SBR	Tue, Mar 13, 2018	42.50	42.71	42.05	42.24
6495	NYSE	SBR	Mon, Mar 12, 2018	42.05	42.41	41.50	42.20
6494	NYSE	SBR	Fri, Mar 9, 2018	41.85	42.59	41.60	42.05
6493	NYSE	SBR	Thu, Mar 8, 2018	42.50	42.50	41.30	41.65
6492	NYSE	SBR	Wed, Mar 7, 2018	41.95	42.50	41.90	42.05
6491	NYSE	SBR	Tue, Mar 6, 2018	42.45	42.72	42.00	42.20
6490	NYSE	SBR	Mon, Mar 5, 2018	42.85	42.95	42.10	42.40
6489	NYSE	SBR	Fri, Mar 2, 2018	42.25	43.45	42.00	42.85
6488	NYSE	SBR	Thu, Mar 1, 2018	43.20	43.20	42.30	42.35
6487	NYSE	SBR	Wed, Feb 28, 2018	43.90	44.55	42.50	43.00
6486	NYSE	SBR	Tue, Feb 27, 2018	45.20	45.20	43.75	44.05
6485	NYSE	SBR	Mon, Feb 26, 2018	45.35	45.90	44.77	45.00
6484	NYSE	SBR	Fri, Feb 23, 2018	43.50	45.05	43.35	44.70
6483	NYSE	SBR	Thu, Feb 22, 2018	42.90	43.75	42.71	43.20
6482	NYSE	SBR	Wed, Feb 21, 2018	42.65	43.35	42.55	42.90
6481	NYSE	SBR	Tue, Feb 20, 2018	43.75	43.80	42.10	42.65
6480	NYSE	SBR	Fri, Feb 16, 2018	43.05	43.75	43.05	43.70
6479	NYSE	SBR	Thu, Feb 15, 2018	44.20	44.55	43.05	43.05
6478	NYSE	SBR	Wed, Feb 14, 2018	44.25	44.42	43.60	44.05
6477	NYSE	SBR	Tue, Feb 13, 2018	45.10	45.10	44.05	44.36
6476	NYSE	SBR	Mon, Feb 12, 2018	44.40	45.10	44.20	45.10
6475	NYSE	SBR	Fri, Feb 9, 2018	45.10	45.18	42.65	44.20
6474	NYSE	SBR	Thu, Feb 8, 2018	45.35	45.42	43.05	44.80
6473	NYSE	SBR	Wed, Feb 7, 2018	45.40	45.50	44.55	45.00
6472	NYSE	SBR	Tue, Feb 6, 2018	42.70	45.73	42.35	45.40
6471	NYSE	SBR	Mon, Feb 5, 2018	45.20	45.90	42.31	43.75
6470	NYSE	SBR	Fri, Feb 2, 2018	46.35	46.65	45.11	46.00
6469	NYSE	SBR	Thu, Feb 1, 2018	46.25	46.49	45.85	46.40
6468	NYSE	SBR	Wed, Jan 31, 2018	46.75	46.75	46.05	46.40
6467	NYSE	SBR	Tue, Jan 30, 2018	47.70	47.70	45.10	46.20
6466	NYSE	SBR	Mon, Jan 29, 2018	48.90	48.90	47.70	47.70
6465	NYSE	SBR	Fri, Jan 26, 2018	49.10	49.30	48.45	48.45
6464	NYSE	SBR	Thu, Jan 25, 2018	49.30	49.40	48.30	49.10
6463	NYSE	SBR	Wed, Jan 24, 2018	49.35	49.35	48.86	49.25
6462	NYSE	SBR	Tue, Jan 23, 2018	49.50	49.74	48.50	49.25
6461	NYSE	SBR	Mon, Jan 22, 2018	48.60	49.30	47.75	49.10
6460	NYSE	SBR	Fri, Jan 19, 2018	47.60	49.25	47.45	48.60
6459	NYSE	SBR	Thu, Jan 18, 2018	48.55	48.90	47.55	47.85
6458	NYSE	SBR	Wed, Jan 17, 2018	48.90	49.20	48.01	48.50
6457	NYSE	SBR	Tue, Jan 16, 2018	49.00	49.61	48.55	48.85
6456	NYSE	SBR	Fri, Jan 12, 2018	48.30	49.50	47.85	48.74
6455	NYSE	SBR	Thu, Jan 11, 2018	48.35	50.00	47.56	47.92
6454	NYSE	SBR	Wed, Jan 10, 2018	47.20	48.50	46.85	47.75
6453	NYSE	SBR	Tue, Jan 9, 2018	46.20	47.20	46.20	47.20
6452	NYSE	SBR	Mon, Jan 8, 2018	45.90	46.35	45.70	46.20
6451	NYSE	SBR	Fri, Jan 5, 2018	46.05	46.05	45.00	45.70
6450	NYSE	SBR	Thu, Jan 4, 2018	45.90	46.30	45.55	45.76
6449	NYSE	SBR	Wed, Jan 3, 2018	45.50	45.95	44.98	45.80
6448	NYSE	SBR	Tue, Jan 2, 2018	45.25	45.60	44.70	45.35
6447	NYSE	SBR	Fri, Dec 29, 2017	45.65	45.65	44.60	44.60
6446	NYSE	SBR	Thu, Dec 28, 2017	45.70	46.20	45.10	45.15
6445	NYSE	SBR	Wed, Dec 27, 2017	45.40	46.90	45.35	45.53
6444	NYSE	SBR	Tue, Dec 26, 2017	45.50	45.87	45.18	45.50
6443	NYSE	SBR	Fri, Dec 22, 2017	44.05	45.50	43.80	45.45
6442	NYSE	SBR	Thu, Dec 21, 2017	45.05	45.65	44.18	44.30
6441	NYSE	SBR	Wed, Dec 20, 2017	43.95	45.05	43.90	44.90
6440	NYSE	SBR	Tue, Dec 19, 2017	44.15	44.45	43.85	43.90
6439	NYSE	SBR	Mon, Dec 18, 2017	44.00	44.50	43.90	44.15
6438	NYSE	SBR	Fri, Dec 15, 2017	42.90	44.30	42.90	44.30
6437	NYSE	SBR	Thu, Dec 14, 2017	43.55	43.75	43.00	43.00
6436	NYSE	SBR	Wed, Dec 13, 2017	43.65	43.85	43.25	43.40
6435	NYSE	SBR	Tue, Dec 12, 2017	44.00	44.02	43.20	43.35
6434	NYSE	SBR	Mon, Dec 11, 2017	43.70	45.08	43.40	44.00
6433	NYSE	SBR	Fri, Dec 8, 2017	43.15	44.89	42.65	43.15
6432	NYSE	SBR	Thu, Dec 7, 2017	42.60	43.50	42.60	43.10
6431	NYSE	SBR	Wed, Dec 6, 2017	42.80	43.27	42.40	42.55
6430	NYSE	SBR	Tue, Dec 5, 2017	43.60	44.15	42.45	43.30
6429	NYSE	SBR	Mon, Dec 4, 2017	43.85	44.26	42.93	43.60
6428	NYSE	SBR	Fri, Dec 1, 2017	43.95	44.51	43.75	43.75
6427	NYSE	SBR	Thu, Nov 30, 2017	44.50	44.70	43.50	43.60
6426	NYSE	SBR	Wed, Nov 29, 2017	44.80	44.80	44.00	44.00
6425	NYSE	SBR	Tue, Nov 28, 2017	44.25	44.68	44.08	44.45
6424	NYSE	SBR	Mon, Nov 27, 2017	44.45	44.60	43.87	43.90
6423	NYSE	SBR	Fri, Nov 24, 2017	43.10	44.55	43.08	44.55
6422	NYSE	SBR	Wed, Nov 22, 2017	42.30	43.10	42.26	43.05
6421	NYSE	SBR	Tue, Nov 21, 2017	43.00	43.00	42.25	42.45
6420	NYSE	SBR	Mon, Nov 20, 2017	42.50	42.90	41.95	42.65
6419	NYSE	SBR	Fri, Nov 17, 2017	42.70	42.70	42.05	42.35
6418	NYSE	SBR	Thu, Nov 16, 2017	41.90	42.75	41.90	42.65
6417	NYSE	SBR	Wed, Nov 15, 2017	42.15	42.45	41.40	42.45
6416	NYSE	SBR	Tue, Nov 14, 2017	42.35	42.95	42.00	42.15
6415	NYSE	SBR	Mon, Nov 13, 2017	42.85	42.85	42.06	42.44
6414	NYSE	SBR	Fri, Nov 10, 2017	42.20	43.05	42.01	42.65
6413	NYSE	SBR	Thu, Nov 9, 2017	42.75	43.70	41.20	42.25
6412	NYSE	SBR	Wed, Nov 8, 2017	43.40	43.45	42.75	43.10
6411	NYSE	SBR	Tue, Nov 7, 2017	43.75	43.75	42.94	43.40
6410	NYSE	SBR	Mon, Nov 6, 2017	42.70	43.60	42.59	43.25
6409	NYSE	SBR	Fri, Nov 3, 2017	41.65	42.60	41.65	42.60
6408	NYSE	SBR	Thu, Nov 2, 2017	42.80	42.85	41.45	41.60
6407	NYSE	SBR	Wed, Nov 1, 2017	42.65	42.80	42.39	42.65
6406	NYSE	SBR	Tue, Oct 31, 2017	41.95	42.70	41.42	42.30
6405	NYSE	SBR	Mon, Oct 30, 2017	41.65	41.95	41.28	41.95
6404	NYSE	SBR	Fri, Oct 27, 2017	40.60	41.75	40.60	41.55
6403	NYSE	SBR	Thu, Oct 26, 2017	40.70	41.00	40.00	40.60
6402	NYSE	SBR	Wed, Oct 25, 2017	41.00	41.10	40.40	40.82
6401	NYSE	SBR	Tue, Oct 24, 2017	41.00	41.15	40.85	40.90
6400	NYSE	SBR	Mon, Oct 23, 2017	41.20	41.35	40.81	40.95
6399	NYSE	SBR	Fri, Oct 20, 2017	40.55	41.40	40.45	40.85
6398	NYSE	SBR	Thu, Oct 19, 2017	41.25	41.41	40.80	40.80
6397	NYSE	SBR	Wed, Oct 18, 2017	41.10	41.50	40.64	41.40
6396	NYSE	SBR	Tue, Oct 17, 2017	40.55	41.10	40.32	40.95
6395	NYSE	SBR	Mon, Oct 16, 2017	40.65	41.10	40.55	40.65
6394	NYSE	SBR	Fri, Oct 13, 2017	40.80	41.25	40.70	41.10
6393	NYSE	SBR	Thu, Oct 12, 2017	40.80	41.05	40.50	40.75
6392	NYSE	SBR	Wed, Oct 11, 2017	40.80	40.85	40.15	40.75
6391	NYSE	SBR	Tue, Oct 10, 2017	40.50	41.00	40.31	40.90
6390	NYSE	SBR	Mon, Oct 9, 2017	40.00	40.65	40.00	40.40
6389	NYSE	SBR	Fri, Oct 6, 2017	40.00	40.45	39.55	40.45
6388	NYSE	SBR	Thu, Oct 5, 2017	40.35	40.90	40.00	40.30
6387	NYSE	SBR	Wed, Oct 4, 2017	41.00	41.20	40.37	40.80
6386	NYSE	SBR	Tue, Oct 3, 2017	41.10	41.86	41.00	41.15
6385	NYSE	SBR	Mon, Oct 2, 2017	41.25	41.43	40.85	41.25
6384	NYSE	SBR	Fri, Sep 29, 2017	41.30	41.60	40.69	40.80
6383	NYSE	SBR	Thu, Sep 28, 2017	41.10	41.50	39.90	41.05
6382	NYSE	SBR	Wed, Sep 27, 2017	41.25	41.70	40.05	41.00
6381	NYSE	SBR	Tue, Sep 26, 2017	40.40	41.50	40.40	41.50
6380	NYSE	SBR	Mon, Sep 25, 2017	39.90	40.69	39.90	40.56
6379	NYSE	SBR	Fri, Sep 22, 2017	39.39	40.00	39.33	39.90
6378	NYSE	SBR	Thu, Sep 21, 2017	39.28	39.60	39.00	39.40
6377	NYSE	SBR	Wed, Sep 20, 2017	39.35	39.65	38.92	39.00
6376	NYSE	SBR	Tue, Sep 19, 2017	38.75	39.50	38.75	39.00
6375	NYSE	SBR	Mon, Sep 18, 2017	39.56	39.96	38.75	38.85
6374	NYSE	SBR	Fri, Sep 15, 2017	39.05	39.50	39.03	39.15
6373	NYSE	SBR	Thu, Sep 14, 2017	39.05	40.04	39.05	39.28
6372	NYSE	SBR	Wed, Sep 13, 2017	39.30	39.61	39.10	39.55
6371	NYSE	SBR	Tue, Sep 12, 2017	39.30	39.75	39.01	39.45
6370	NYSE	SBR	Mon, Sep 11, 2017	39.50	40.00	38.98	39.50
6369	NYSE	SBR	Fri, Sep 8, 2017	40.35	40.35	39.40	39.90
6368	NYSE	SBR	Thu, Sep 7, 2017	41.30	41.45	40.60	40.70
6367	NYSE	SBR	Wed, Sep 6, 2017	40.70	41.35	40.70	41.05
6366	NYSE	SBR	Tue, Sep 5, 2017	40.60	41.50	40.25	40.90
6365	NYSE	SBR	Fri, Sep 1, 2017	40.15	40.70	40.05	40.55
6364	NYSE	SBR	Thu, Aug 31, 2017	39.60	40.45	39.25	40.30
6363	NYSE	SBR	Wed, Aug 30, 2017	39.60	39.90	39.14	39.80
6362	NYSE	SBR	Tue, Aug 29, 2017	39.30	39.85	39.10	39.40
6361	NYSE	SBR	Mon, Aug 28, 2017	39.35	39.85	38.70	39.20
6360	NYSE	SBR	Fri, Aug 25, 2017	39.30	39.65	39.25	39.40
6359	NYSE	SBR	Thu, Aug 24, 2017	39.45	39.60	39.20	39.25
6358	NYSE	SBR	Wed, Aug 23, 2017	39.30	39.60	38.75	39.25
6357	NYSE	SBR	Tue, Aug 22, 2017	38.50	39.60	38.35	39.25
6356	NYSE	SBR	Mon, Aug 21, 2017	39.09	39.09	38.26	38.60
6355	NYSE	SBR	Fri, Aug 18, 2017	38.80	39.25	38.55	38.88
6354	NYSE	SBR	Thu, Aug 17, 2017	38.75	39.10	38.50	38.65
6353	NYSE	SBR	Wed, Aug 16, 2017	39.35	39.35	38.55	38.80
6352	NYSE	SBR	Tue, Aug 15, 2017	38.95	39.45	38.30	39.45
6351	NYSE	SBR	Mon, Aug 14, 2017	38.25	39.05	38.25	39.05
6350	NYSE	SBR	Fri, Aug 11, 2017	39.20	39.85	38.10	38.20
6349	NYSE	SBR	Thu, Aug 10, 2017	39.50	40.00	38.95	39.78
6348	NYSE	SBR	Wed, Aug 9, 2017	39.50	39.90	38.90	39.35
6347	NYSE	SBR	Tue, Aug 8, 2017	39.00	40.30	39.00	39.80
6346	NYSE	SBR	Mon, Aug 7, 2017	39.00	39.30	38.70	38.85
6345	NYSE	SBR	Fri, Aug 4, 2017	38.55	39.35	38.50	39.15
6344	NYSE	SBR	Thu, Aug 3, 2017	38.55	39.10	38.55	38.70
6343	NYSE	SBR	Wed, Aug 2, 2017	39.10	39.30	38.80	39.00
6342	NYSE	SBR	Tue, Aug 1, 2017	40.35	40.35	39.05	39.40
6341	NYSE	SBR	Mon, Jul 31, 2017	40.30	40.55	39.85	40.15
6340	NYSE	SBR	Fri, Jul 28, 2017	39.75	40.40	39.20	40.40
6339	NYSE	SBR	Thu, Jul 27, 2017	39.90	40.05	39.75	39.80
6338	NYSE	SBR	Wed, Jul 26, 2017	39.85	40.32	39.70	39.70
6337	NYSE	SBR	Tue, Jul 25, 2017	39.40	40.40	39.40	40.05
6336	NYSE	SBR	Mon, Jul 24, 2017	39.75	40.00	39.25	39.80
6335	NYSE	SBR	Fri, Jul 21, 2017	39.30	40.00	39.12	39.70
6334	NYSE	SBR	Thu, Jul 20, 2017	39.10	40.00	38.95	39.85
6333	NYSE	SBR	Wed, Jul 19, 2017	39.05	39.50	38.75	39.25
6332	NYSE	SBR	Tue, Jul 18, 2017	38.90	39.50	38.50	39.00
6331	NYSE	SBR	Mon, Jul 17, 2017	38.45	39.20	38.25	38.95
6330	NYSE	SBR	Fri, Jul 14, 2017	37.80	38.50	37.66	38.45
6329	NYSE	SBR	Thu, Jul 13, 2017	37.50	37.80	37.00	37.80
6328	NYSE	SBR	Wed, Jul 12, 2017	38.44	38.65	37.55	37.54
6327	NYSE	SBR	Tue, Jul 11, 2017	37.75	38.15	37.50	38.05
6326	NYSE	SBR	Mon, Jul 10, 2017	37.70	38.45	37.70	37.75
6325	NYSE	SBR	Fri, Jul 7, 2017	39.00	39.00	38.00	38.05
6324	NYSE	SBR	Thu, Jul 6, 2017	39.75	39.90	38.91	39.25
6323	NYSE	SBR	Wed, Jul 5, 2017	39.40	39.75	39.15	39.75
6322	NYSE	SBR	Mon, Jul 3, 2017	39.05	39.75	38.85	39.50
6321	NYSE	SBR	Fri, Jun 30, 2017	39.00	39.00	38.41	38.75
6320	NYSE	SBR	Thu, Jun 29, 2017	38.60	39.00	37.95	38.90
6319	NYSE	SBR	Wed, Jun 28, 2017	37.90	38.60	37.80	38.45
6318	NYSE	SBR	Tue, Jun 27, 2017	37.55	38.25	37.40	38.15
6317	NYSE	SBR	Mon, Jun 26, 2017	37.65	37.90	37.16	37.40
6316	NYSE	SBR	Fri, Jun 23, 2017	37.50	37.84	37.15	37.55
6315	NYSE	SBR	Thu, Jun 22, 2017	36.90	37.80	36.80	37.70
6314	NYSE	SBR	Wed, Jun 21, 2017	37.20	37.50	36.80	36.80
6313	NYSE	SBR	Tue, Jun 20, 2017	37.00	37.75	36.85	37.05
6312	NYSE	SBR	Mon, Jun 19, 2017	37.15	37.70	37.03	37.40
6311	NYSE	SBR	Fri, Jun 16, 2017	37.00	37.40	36.80	37.15
6310	NYSE	SBR	Thu, Jun 15, 2017	37.50	37.50	36.94	37.15
6309	NYSE	SBR	Wed, Jun 14, 2017	37.50	37.90	36.80	37.20
6308	NYSE	SBR	Tue, Jun 13, 2017	37.25	37.90	37.25	37.60
6307	NYSE	SBR	Mon, Jun 12, 2017	38.00	38.00	37.20	37.03
6306	NYSE	SBR	Fri, Jun 9, 2017	37.20	37.65	37.20	37.60
6305	NYSE	SBR	Thu, Jun 8, 2017	37.40	37.70	37.20	37.25
6304	NYSE	SBR	Wed, Jun 7, 2017	37.95	38.15	37.30	38.00
6303	NYSE	SBR	Tue, Jun 6, 2017	37.00	38.20	37.00	38.00
6302	NYSE	SBR	Mon, Jun 5, 2017	37.10	37.65	36.86	37.05
6301	NYSE	SBR	Fri, Jun 2, 2017	38.15	38.25	37.72	37.75
6300	NYSE	SBR	Thu, Jun 1, 2017	38.20	38.60	38.00	38.15
6299	NYSE	SBR	Wed, May 31, 2017	38.10	38.40	37.70	38.35
6298	NYSE	SBR	Tue, May 30, 2017	37.95	38.18	37.57	38.10
6297	NYSE	SBR	Fri, May 26, 2017	37.85	38.35	37.75	38.25
6296	NYSE	SBR	Thu, May 25, 2017	37.80	38.00	37.35	37.70
6295	NYSE	SBR	Wed, May 24, 2017	37.85	38.00	37.55	37.80
6294	NYSE	SBR	Tue, May 23, 2017	37.70	37.90	37.30	37.70
6293	NYSE	SBR	Mon, May 22, 2017	37.70	38.00	37.45	37.80
6292	NYSE	SBR	Fri, May 19, 2017	37.25	38.00	37.00	37.85
6291	NYSE	SBR	Thu, May 18, 2017	37.15	37.35	36.80	37.25
6290	NYSE	SBR	Wed, May 17, 2017	37.25	37.35	37.00	37.30
6289	NYSE	SBR	Tue, May 16, 2017	37.40	37.75	37.05	37.70
6288	NYSE	SBR	Mon, May 15, 2017	37.55	37.90	36.85	37.05
6287	NYSE	SBR	Fri, May 12, 2017	37.50	37.70	37.10	37.60
6286	NYSE	SBR	Thu, May 11, 2017	38.10	38.10	37.10	37.30
6285	NYSE	SBR	Wed, May 10, 2017	37.45	38.10	36.95	37.93
6284	NYSE	SBR	Tue, May 9, 2017	38.05	38.05	37.15	37.45
6283	NYSE	SBR	Mon, May 8, 2017	38.00	38.20	37.80	38.00
6282	NYSE	SBR	Fri, May 5, 2017	37.40	38.15	37.25	37.95
6281	NYSE	SBR	Thu, May 4, 2017	37.80	37.90	36.86	37.40
6280	NYSE	SBR	Wed, May 3, 2017	38.00	38.20	37.60	37.60
6279	NYSE	SBR	Tue, May 2, 2017	37.45	38.01	37.45	37.80
6278	NYSE	SBR	Mon, May 1, 2017	37.50	37.79	37.35	37.70
6277	NYSE	SBR	Fri, Apr 28, 2017	37.40	37.60	37.10	37.20
6276	NYSE	SBR	Thu, Apr 27, 2017	37.15	37.50	36.50	37.05
6275	NYSE	SBR	Wed, Apr 26, 2017	37.15	37.65	36.60	37.30
6274	NYSE	SBR	Tue, Apr 25, 2017	36.30	37.20	36.20	37.20
6273	NYSE	SBR	Mon, Apr 24, 2017	36.20	36.50	36.03	36.10
6272	NYSE	SBR	Fri, Apr 21, 2017	36.00	36.57	35.80	36.55
6271	NYSE	SBR	Thu, Apr 20, 2017	36.55	36.63	36.05	36.05
6270	NYSE	SBR	Wed, Apr 19, 2017	36.65	36.85	36.40	36.55
6269	NYSE	SBR	Tue, Apr 18, 2017	36.70	36.70	36.28	36.35
6268	NYSE	SBR	Mon, Apr 17, 2017	36.35	37.20	36.30	37.05
6267	NYSE	SBR	Thu, Apr 13, 2017	37.20	37.20	36.36	36.50
6266	NYSE	SBR	Wed, Apr 12, 2017	37.85	37.88	37.05	37.15
6265	NYSE	SBR	Tue, Apr 11, 2017	37.35	38.40	37.35	38.06
6264	NYSE	SBR	Mon, Apr 10, 2017	36.75	37.75	36.75	37.35
6263	NYSE	SBR	Fri, Apr 7, 2017	36.65	37.30	36.55	36.65
6262	NYSE	SBR	Thu, Apr 6, 2017	35.25	36.74	35.25	36.50
6261	NYSE	SBR	Wed, Apr 5, 2017	35.35	36.10	35.20	35.20
6260	NYSE	SBR	Tue, Apr 4, 2017	34.60	35.30	34.60	35.25
6259	NYSE	SBR	Mon, Apr 3, 2017	35.25	35.25	34.20	34.40
6258	NYSE	SBR	Fri, Mar 31, 2017	34.15	35.60	34.00	35.60
6257	NYSE	SBR	Thu, Mar 30, 2017	35.25	35.30	33.50	33.90
6256	NYSE	SBR	Wed, Mar 29, 2017	34.50	35.20	34.45	35.00
6255	NYSE	SBR	Tue, Mar 28, 2017	33.80	34.65	33.65	34.45
6254	NYSE	SBR	Mon, Mar 27, 2017	33.90	34.45	33.90	34.10
6253	NYSE	SBR	Fri, Mar 24, 2017	34.05	34.60	33.95	34.35
6252	NYSE	SBR	Thu, Mar 23, 2017	33.60	34.60	33.60	34.25
6251	NYSE	SBR	Wed, Mar 22, 2017	34.55	34.80	33.50	33.90
6250	NYSE	SBR	Tue, Mar 21, 2017	35.00	35.20	34.95	35.00
6249	NYSE	SBR	Mon, Mar 20, 2017	35.10	35.40	34.20	35.10
6248	NYSE	SBR	Fri, Mar 17, 2017	35.00	35.55	34.20	35.30
6247	NYSE	SBR	Thu, Mar 16, 2017	36.40	36.40	35.00	35.05
6246	NYSE	SBR	Wed, Mar 15, 2017	36.25	36.45	35.15	36.45
6245	NYSE	SBR	Tue, Mar 14, 2017	36.05	36.30	35.41	36.25
6244	NYSE	SBR	Mon, Mar 13, 2017	35.55	36.15	35.51	36.15
6243	NYSE	SBR	Fri, Mar 10, 2017	35.65	35.95	35.30	35.95
6242	NYSE	SBR	Thu, Mar 9, 2017	36.25	36.56	35.55	35.75
6241	NYSE	SBR	Wed, Mar 8, 2017	36.90	37.10	36.25	36.25
6240	NYSE	SBR	Tue, Mar 7, 2017	36.70	37.35	36.70	37.30
6239	NYSE	SBR	Mon, Mar 6, 2017	36.75	37.30	36.65	36.88
6238	NYSE	SBR	Fri, Mar 3, 2017	36.65	37.16	36.35	36.80
6237	NYSE	SBR	Thu, Mar 2, 2017	36.75	37.25	36.40	36.80
6236	NYSE	SBR	Wed, Mar 1, 2017	37.10	37.85	36.45	37.10
6235	NYSE	SBR	Tue, Feb 28, 2017	36.35	36.80	36.30	36.70
6234	NYSE	SBR	Mon, Feb 27, 2017	36.50	36.83	36.40	36.65
6233	NYSE	SBR	Fri, Feb 24, 2017	37.10	37.10	36.60	36.70
6232	NYSE	SBR	Thu, Feb 23, 2017	37.30	37.43	36.87	37.10
6231	NYSE	SBR	Wed, Feb 22, 2017	38.50	38.60	37.00	37.20
6230	NYSE	SBR	Tue, Feb 21, 2017	39.35	40.00	38.50	38.55
6229	NYSE	SBR	Fri, Feb 17, 2017	40.00	40.20	39.25	39.60
6228	NYSE	SBR	Thu, Feb 16, 2017	40.05	40.50	39.87	40.35
6227	NYSE	SBR	Wed, Feb 15, 2017	40.00	40.40	39.95	40.35
6226	NYSE	SBR	Tue, Feb 14, 2017	40.20	40.40	39.40	40.00
6225	NYSE	SBR	Mon, Feb 13, 2017	39.80	40.45	39.43	39.90
6224	NYSE	SBR	Fri, Feb 10, 2017	39.55	40.30	39.41	39.90
6223	NYSE	SBR	Thu, Feb 9, 2017	39.85	39.90	39.60	39.70
6222	NYSE	SBR	Wed, Feb 8, 2017	39.75	39.90	39.33	39.85
6221	NYSE	SBR	Tue, Feb 7, 2017	39.90	39.95	39.20	39.85
6220	NYSE	SBR	Mon, Feb 6, 2017	39.15	39.85	39.14	39.80
6219	NYSE	SBR	Fri, Feb 3, 2017	39.00	39.70	38.72	39.15
6218	NYSE	SBR	Thu, Feb 2, 2017	39.10	39.40	38.50	38.80
6217	NYSE	SBR	Wed, Feb 1, 2017	39.50	39.90	39.05	39.10
6216	NYSE	SBR	Tue, Jan 31, 2017	39.15	39.80	38.78	39.80
6215	NYSE	SBR	Mon, Jan 30, 2017	39.00	39.05	38.50	38.95
6214	NYSE	SBR	Fri, Jan 27, 2017	39.15	39.80	38.61	39.05
6213	NYSE	SBR	Thu, Jan 26, 2017	38.50	39.85	38.23	39.50
6212	NYSE	SBR	Wed, Jan 25, 2017	37.75	38.35	37.71	38.30
6211	NYSE	SBR	Tue, Jan 24, 2017	37.65	38.05	37.22	37.65
6210	NYSE	SBR	Mon, Jan 23, 2017	37.75	38.15	37.52	37.80
6209	NYSE	SBR	Fri, Jan 20, 2017	37.15	37.85	37.15	37.65
6208	NYSE	SBR	Thu, Jan 19, 2017	36.10	37.13	36.06	37.00
6207	NYSE	SBR	Wed, Jan 18, 2017	36.25	36.65	36.15	36.20
6206	NYSE	SBR	Tue, Jan 17, 2017	37.10	37.15	36.10	36.45
6205	NYSE	SBR	Fri, Jan 13, 2017	36.75	36.95	36.01	36.95
6204	NYSE	SBR	Thu, Jan 12, 2017	36.95	37.23	36.10	36.95
6203	NYSE	SBR	Wed, Jan 11, 2017	36.85	36.95	36.60	36.63
6202	NYSE	SBR	Tue, Jan 10, 2017	36.45	36.90	36.45	36.55
6201	NYSE	SBR	Mon, Jan 9, 2017	36.85	36.90	36.25	36.40
6200	NYSE	SBR	Fri, Jan 6, 2017	36.35	37.10	35.60	36.90
6199	NYSE	SBR	Thu, Jan 5, 2017	36.20	36.60	36.00	36.25
6198	NYSE	SBR	Wed, Jan 4, 2017	36.30	36.65	36.00	36.15
6197	NYSE	SBR	Tue, Jan 3, 2017	35.50	36.39	35.50	36.20
6196	NYSE	SBR	Fri, Dec 30, 2016	34.50	35.25	34.30	35.15
6195	NYSE	SBR	Thu, Dec 29, 2016	34.55	34.80	34.10	34.70
6194	NYSE	SBR	Wed, Dec 28, 2016	34.95	34.95	34.50	34.80
6193	NYSE	SBR	Tue, Dec 27, 2016	35.10	35.30	34.75	35.00
6192	NYSE	SBR	Fri, Dec 23, 2016	35.40	35.85	35.20	35.29
6191	NYSE	SBR	Thu, Dec 22, 2016	35.50	35.79	35.35	35.50
6190	NYSE	SBR	Wed, Dec 21, 2016	35.65	35.90	35.35	35.55
6189	NYSE	SBR	Tue, Dec 20, 2016	35.90	36.45	35.55	35.75
6188	NYSE	SBR	Mon, Dec 19, 2016	35.95	36.05	35.40	35.95
6187	NYSE	SBR	Fri, Dec 16, 2016	35.90	36.35	35.75	35.75
6186	NYSE	SBR	Thu, Dec 15, 2016	35.95	36.47	35.85	35.85
6185	NYSE	SBR	Wed, Dec 14, 2016	36.20	36.65	35.95	35.95
6184	NYSE	SBR	Tue, Dec 13, 2016	36.75	37.50	36.00	36.20
6183	NYSE	SBR	Mon, Dec 12, 2016	36.80	37.03	36.60	36.86
6182	NYSE	SBR	Fri, Dec 9, 2016	36.30	36.70	35.41	36.60
6181	NYSE	SBR	Thu, Dec 8, 2016	36.25	36.50	36.10	36.30
6180	NYSE	SBR	Wed, Dec 7, 2016	36.20	36.58	36.20	36.25
6179	NYSE	SBR	Tue, Dec 6, 2016	36.15	36.50	36.05	36.10
6178	NYSE	SBR	Mon, Dec 5, 2016	36.00	36.84	36.00	36.10
6177	NYSE	SBR	Fri, Dec 2, 2016	35.60	35.90	35.60	35.90
6176	NYSE	SBR	Thu, Dec 1, 2016	35.35	36.00	35.35	35.80
6175	NYSE	SBR	Wed, Nov 30, 2016	35.00	35.73	34.80	35.10
6174	NYSE	SBR	Tue, Nov 29, 2016	35.30	35.57	33.46	34.75
6173	NYSE	SBR	Mon, Nov 28, 2016	35.75	35.75	35.00	35.30
6172	NYSE	SBR	Fri, Nov 25, 2016	36.00	36.00	35.75	36.00
6171	NYSE	SBR	Wed, Nov 23, 2016	35.50	36.14	35.50	36.00
6170	NYSE	SBR	Tue, Nov 22, 2016	35.90	35.95	35.30	35.55
6169	NYSE	SBR	Mon, Nov 21, 2016	35.85	36.27	35.72	35.90
6168	NYSE	SBR	Fri, Nov 18, 2016	35.50	35.80	35.20	35.75
6167	NYSE	SBR	Thu, Nov 17, 2016	35.40	35.85	35.39	35.65
6166	NYSE	SBR	Wed, Nov 16, 2016	35.45	35.62	35.20	35.45
6165	NYSE	SBR	Tue, Nov 15, 2016	35.30	35.60	35.25	35.50
6164	NYSE	SBR	Mon, Nov 14, 2016	36.15	36.15	35.15	35.30
6163	NYSE	SBR	Fri, Nov 11, 2016	36.60	36.60	35.90	35.90
6162	NYSE	SBR	Thu, Nov 10, 2016	36.55	36.95	35.75	36.50
6161	NYSE	SBR	Wed, Nov 9, 2016	35.65	37.06	35.65	36.65
6160	NYSE	SBR	Tue, Nov 8, 2016	36.40	36.60	35.80	35.99
6159	NYSE	SBR	Mon, Nov 7, 2016	37.00	37.00	36.26	36.50
6158	NYSE	SBR	Fri, Nov 4, 2016	36.75	37.00	36.25	37.00
6157	NYSE	SBR	Thu, Nov 3, 2016	36.40	37.20	36.25	36.75
6156	NYSE	SBR	Wed, Nov 2, 2016	35.75	37.05	35.75	36.45
6155	NYSE	SBR	Tue, Nov 1, 2016	36.00	36.28	35.80	36.00
6154	NYSE	SBR	Mon, Oct 31, 2016	36.50	36.57	35.75	36.20
6153	NYSE	SBR	Fri, Oct 28, 2016	36.88	36.89	36.36	36.38
6152	NYSE	SBR	Thu, Oct 27, 2016	37.01	37.13	36.61	36.93
6151	NYSE	SBR	Wed, Oct 26, 2016	36.73	37.41	36.53	36.97
6150	NYSE	SBR	Tue, Oct 25, 2016	36.91	36.91	36.66	36.71
6149	NYSE	SBR	Mon, Oct 24, 2016	37.21	37.29	36.56	36.90
6148	NYSE	SBR	Fri, Oct 21, 2016	37.05	37.23	37.05	37.11
6147	NYSE	SBR	Thu, Oct 20, 2016	37.77	37.79	37.05	37.10
6146	NYSE	SBR	Wed, Oct 19, 2016	37.15	37.83	37.06	37.68
6145	NYSE	SBR	Tue, Oct 18, 2016	37.06	37.41	37.04	37.17
6144	NYSE	SBR	Mon, Oct 17, 2016	37.01	37.40	36.97	37.00
6143	NYSE	SBR	Fri, Oct 14, 2016	37.22	37.22	36.90	36.97
6142	NYSE	SBR	Thu, Oct 13, 2016	36.70	37.44	36.70	37.05
6141	NYSE	SBR	Wed, Oct 12, 2016	36.64	37.15	36.40	36.92
6140	NYSE	SBR	Tue, Oct 11, 2016	37.44	37.67	36.34	36.49
6139	NYSE	SBR	Mon, Oct 10, 2016	37.40	37.85	37.24	37.29
6138	NYSE	SBR	Fri, Oct 7, 2016	36.83	37.24	36.83	37.05
6137	NYSE	SBR	Thu, Oct 6, 2016	37.00	37.40	36.71	37.02
6136	NYSE	SBR	Wed, Oct 5, 2016	36.58	37.49	36.58	37.06
6135	NYSE	SBR	Tue, Oct 4, 2016	37.14	37.36	36.40	36.56
6134	NYSE	SBR	Mon, Oct 3, 2016	36.98	37.52	36.46	37.05
6133	NYSE	SBR	Fri, Sep 30, 2016	38.22	38.22	36.46	36.76
6132	NYSE	SBR	Thu, Sep 29, 2016	38.30	38.39	37.91	37.91
6131	NYSE	SBR	Wed, Sep 28, 2016	37.58	38.32	36.96	38.26
6130	NYSE	SBR	Tue, Sep 27, 2016	36.62	37.80	36.54	37.31
6129	NYSE	SBR	Mon, Sep 26, 2016	36.42	37.15	36.42	36.54
6128	NYSE	SBR	Fri, Sep 23, 2016	36.85	36.85	36.16	36.44
6127	NYSE	SBR	Thu, Sep 22, 2016	37.14	37.37	36.76	36.76
6126	NYSE	SBR	Wed, Sep 21, 2016	36.67	37.26	36.67	36.90
6125	NYSE	SBR	Tue, Sep 20, 2016	36.76	37.29	36.52	36.52
6124	NYSE	SBR	Mon, Sep 19, 2016	37.03	37.03	36.29	36.55
6123	NYSE	SBR	Fri, Sep 16, 2016	36.75	37.05	36.67	37.04
6122	NYSE	SBR	Thu, Sep 15, 2016	36.37	37.23	36.37	37.05
6121	NYSE	SBR	Wed, Sep 14, 2016	36.71	36.80	36.28	36.40
6120	NYSE	SBR	Tue, Sep 13, 2016	36.75	37.12	36.51	36.58
6119	NYSE	SBR	Mon, Sep 12, 2016	36.86	36.97	36.50	36.93
6118	NYSE	SBR	Fri, Sep 9, 2016	37.71	37.96	36.56	37.13
6117	NYSE	SBR	Thu, Sep 8, 2016	37.26	38.00	37.04	37.93
6116	NYSE	SBR	Wed, Sep 7, 2016	36.75	37.20	36.51	37.20
6115	NYSE	SBR	Tue, Sep 6, 2016	36.49	36.99	36.26	36.85
6114	NYSE	SBR	Fri, Sep 2, 2016	36.45	36.90	36.10	36.80
6113	NYSE	SBR	Thu, Sep 1, 2016	36.35	36.53	36.10	36.32
6112	NYSE	SBR	Wed, Aug 31, 2016	36.51	36.79	36.09	36.25
6111	NYSE	SBR	Tue, Aug 30, 2016	36.95	37.32	36.51	36.55
6110	NYSE	SBR	Mon, Aug 29, 2016	37.00	37.08	36.60	36.83
6109	NYSE	SBR	Fri, Aug 26, 2016	36.77	37.10	36.44	36.92
6108	NYSE	SBR	Thu, Aug 25, 2016	36.66	37.38	36.43	36.72
6107	NYSE	SBR	Wed, Aug 24, 2016	36.80	37.13	36.36	36.82
6106	NYSE	SBR	Tue, Aug 23, 2016	37.09	37.28	36.36	37.05
6105	NYSE	SBR	Mon, Aug 22, 2016	37.31	37.31	36.69	36.94
6104	NYSE	SBR	Fri, Aug 19, 2016	38.11	38.11	37.20	37.52
6103	NYSE	SBR	Thu, Aug 18, 2016	37.16	38.13	36.92	38.11
6102	NYSE	SBR	Wed, Aug 17, 2016	37.30	37.85	36.84	37.32
6101	NYSE	SBR	Tue, Aug 16, 2016	38.55	38.95	37.19	37.23
6100	NYSE	SBR	Mon, Aug 15, 2016	39.36	39.87	38.58	39.15
6099	NYSE	SBR	Fri, Aug 12, 2016	40.72	40.87	39.33	39.63
6098	NYSE	SBR	Thu, Aug 11, 2016	39.62	40.99	39.36	40.82
6097	NYSE	SBR	Wed, Aug 10, 2016	39.11	39.91	38.54	39.45
6096	NYSE	SBR	Tue, Aug 9, 2016	38.71	39.25	37.79	39.15
6095	NYSE	SBR	Mon, Aug 8, 2016	37.49	38.90	37.47	38.90
6094	NYSE	SBR	Fri, Aug 5, 2016	37.00	37.49	36.81	37.45
6093	NYSE	SBR	Thu, Aug 4, 2016	35.79	37.18	35.79	36.80
6092	NYSE	SBR	Wed, Aug 3, 2016	35.27	36.16	35.27	35.64
6091	NYSE	SBR	Tue, Aug 2, 2016	36.11	36.26	35.03	35.11
6090	NYSE	SBR	Mon, Aug 1, 2016	37.19	37.40	35.50	36.06
6089	NYSE	SBR	Fri, Jul 29, 2016	36.91	37.45	36.75	36.79
6088	NYSE	SBR	Thu, Jul 28, 2016	36.75	37.00	36.60	36.77
6087	NYSE	SBR	Wed, Jul 27, 2016	36.39	36.75	36.20	36.55
6086	NYSE	SBR	Tue, Jul 26, 2016	35.52	36.48	35.52	36.32
6085	NYSE	SBR	Mon, Jul 25, 2016	35.59	35.99	35.40	35.82
6084	NYSE	SBR	Fri, Jul 22, 2016	35.26	35.75	35.26	35.59
6083	NYSE	SBR	Thu, Jul 21, 2016	35.13	35.85	35.13	35.24
6082	NYSE	SBR	Wed, Jul 20, 2016	35.24	35.85	35.23	35.23
6081	NYSE	SBR	Tue, Jul 19, 2016	35.69	35.94	35.12	35.20
6080	NYSE	SBR	Mon, Jul 18, 2016	35.29	35.99	35.13	35.49
6079	NYSE	SBR	Fri, Jul 15, 2016	35.36	35.77	35.36	35.43
6078	NYSE	SBR	Thu, Jul 14, 2016	36.41	36.77	35.38	35.47
6077	NYSE	SBR	Wed, Jul 13, 2016	36.52	36.89	36.23	36.19
6076	NYSE	SBR	Tue, Jul 12, 2016	36.40	37.12	36.31	36.37
6075	NYSE	SBR	Mon, Jul 11, 2016	37.00	37.25	35.84	36.21
6074	NYSE	SBR	Fri, Jul 8, 2016	36.27	36.79	36.04	36.45
6073	NYSE	SBR	Thu, Jul 7, 2016	33.90	36.48	33.90	35.77
6072	NYSE	SBR	Wed, Jul 6, 2016	33.21	33.58	33.01	33.14
6071	NYSE	SBR	Tue, Jul 5, 2016	33.88	33.93	33.20	33.48
6070	NYSE	SBR	Fri, Jul 1, 2016	33.75	34.30	33.32	34.18
6069	NYSE	SBR	Thu, Jun 30, 2016	33.68	33.68	33.10	33.41
6068	NYSE	SBR	Wed, Jun 29, 2016	33.63	33.99	33.43	33.77
6067	NYSE	SBR	Tue, Jun 28, 2016	32.99	34.18	32.78	33.19
6066	NYSE	SBR	Mon, Jun 27, 2016	33.25	33.50	32.22	32.85
6065	NYSE	SBR	Fri, Jun 24, 2016	33.10	34.41	33.10	33.74
6064	NYSE	SBR	Thu, Jun 23, 2016	34.40	34.60	34.00	34.42
6063	NYSE	SBR	Wed, Jun 22, 2016	34.55	34.78	33.73	34.35
6062	NYSE	SBR	Tue, Jun 21, 2016	34.38	34.82	34.04	34.55
6061	NYSE	SBR	Mon, Jun 20, 2016	34.79	34.98	34.00	34.43
6060	NYSE	SBR	Fri, Jun 17, 2016	34.76	35.78	34.01	34.30
6059	NYSE	SBR	Thu, Jun 16, 2016	34.42	35.22	33.57	34.46
6058	NYSE	SBR	Wed, Jun 15, 2016	33.99	35.10	33.00	34.72
6057	NYSE	SBR	Tue, Jun 14, 2016	33.68	34.17	33.35	33.99
6056	NYSE	SBR	Mon, Jun 13, 2016	34.39	34.47	33.75	34.02
6055	NYSE	SBR	Fri, Jun 10, 2016	35.10	35.47	34.60	34.55
6054	NYSE	SBR	Thu, Jun 9, 2016	35.04	35.49	34.54	35.43
6053	NYSE	SBR	Wed, Jun 8, 2016	35.39	35.55	34.85	35.29
6052	NYSE	SBR	Tue, Jun 7, 2016	34.10	35.15	33.96	34.96
6051	NYSE	SBR	Mon, Jun 6, 2016	33.84	34.34	33.53	34.20
6050	NYSE	SBR	Fri, Jun 3, 2016	33.44	33.75	33.03	33.59
6049	NYSE	SBR	Thu, Jun 2, 2016	33.51	33.51	33.07	33.49
6048	NYSE	SBR	Wed, Jun 1, 2016	34.09	34.17	33.66	33.73
6047	NYSE	SBR	Tue, May 31, 2016	34.50	34.51	33.70	34.14
6046	NYSE	SBR	Fri, May 27, 2016	34.64	34.65	33.71	34.38
6045	NYSE	SBR	Thu, May 26, 2016	34.86	34.90	34.09	34.35
6044	NYSE	SBR	Wed, May 25, 2016	34.55	34.98	34.53	34.67
6043	NYSE	SBR	Tue, May 24, 2016	34.34	34.96	34.34	34.60
6042	NYSE	SBR	Mon, May 23, 2016	34.71	35.00	34.42	34.67
6041	NYSE	SBR	Fri, May 20, 2016	34.57	34.95	34.18	34.95
6040	NYSE	SBR	Thu, May 19, 2016	34.65	34.75	33.40	34.50
6039	NYSE	SBR	Wed, May 18, 2016	34.89	34.89	34.40	34.65
6038	NYSE	SBR	Tue, May 17, 2016	33.70	34.89	33.70	34.72
6037	NYSE	SBR	Mon, May 16, 2016	33.41	33.90	32.83	33.45
6036	NYSE	SBR	Fri, May 13, 2016	33.29	33.57	32.65	33.00
6035	NYSE	SBR	Thu, May 12, 2016	33.20	33.52	33.04	33.23
6034	NYSE	SBR	Wed, May 11, 2016	32.57	33.69	32.57	33.30
6033	NYSE	SBR	Tue, May 10, 2016	32.35	33.45	32.35	32.81
6032	NYSE	SBR	Mon, May 9, 2016	32.25	32.74	32.05	32.32
6031	NYSE	SBR	Fri, May 6, 2016	32.15	33.00	32.15	32.35
6030	NYSE	SBR	Thu, May 5, 2016	32.98	33.28	32.14	32.81
6029	NYSE	SBR	Wed, May 4, 2016	32.45	33.07	32.45	32.49
6028	NYSE	SBR	Tue, May 3, 2016	32.16	32.71	32.10	32.41
6027	NYSE	SBR	Mon, May 2, 2016	32.64	32.87	32.05	32.62
6026	NYSE	SBR	Fri, Apr 29, 2016	32.96	33.50	32.41	32.55
6025	NYSE	SBR	Thu, Apr 28, 2016	32.75	33.32	32.50	32.64
6024	NYSE	SBR	Wed, Apr 27, 2016	31.91	32.97	31.91	32.84
6023	NYSE	SBR	Tue, Apr 26, 2016	31.42	32.39	31.38	32.32
6022	NYSE	SBR	Mon, Apr 25, 2016	31.94	32.17	31.39	31.48
6021	NYSE	SBR	Fri, Apr 22, 2016	31.88	32.40	31.67	31.73
6020	NYSE	SBR	Thu, Apr 21, 2016	32.20	32.29	31.67	31.90
6019	NYSE	SBR	Wed, Apr 20, 2016	31.86	32.53	31.34	32.20
6018	NYSE	SBR	Tue, Apr 19, 2016	31.57	32.47	31.57	32.13
6017	NYSE	SBR	Mon, Apr 18, 2016	30.16	31.99	30.16	31.47
6016	NYSE	SBR	Fri, Apr 15, 2016	31.44	31.61	30.66	30.91
6015	NYSE	SBR	Thu, Apr 14, 2016	31.89	32.00	31.26	31.59
6014	NYSE	SBR	Wed, Apr 13, 2016	30.90	32.00	30.80	31.83
6013	NYSE	SBR	Tue, Apr 12, 2016	30.27	31.94	30.27	31.27
6012	NYSE	SBR	Mon, Apr 11, 2016	30.50	30.50	30.00	30.16
6011	NYSE	SBR	Fri, Apr 8, 2016	29.76	31.38	29.56	30.34
6010	NYSE	SBR	Thu, Apr 7, 2016	30.20	30.34	29.01	29.34
6009	NYSE	SBR	Wed, Apr 6, 2016	29.91	31.13	29.77	30.53
6008	NYSE	SBR	Tue, Apr 5, 2016	29.16	29.16	29.16	29.98
6007	NYSE	SBR	Mon, Apr 4, 2016	29.02	29.62	29.00	29.16
6006	NYSE	SBR	Fri, Apr 1, 2016	29.42	29.85	28.93	29.11
6005	NYSE	SBR	Thu, Mar 31, 2016	29.50	29.55	29.50	29.60
6004	NYSE	SBR	Wed, Mar 30, 2016	29.66	30.52	28.93	29.50
6003	NYSE	SBR	Tue, Mar 29, 2016	29.50	29.50	27.75	29.21
6002	NYSE	SBR	Mon, Mar 28, 2016	30.10	30.29	29.06	29.63
6001	NYSE	SBR	Thu, Mar 24, 2016	31.50	31.50	31.50	30.38
6000	NYSE	SBR	Wed, Mar 23, 2016	31.93	32.49	31.06	31.50
5999	NYSE	SBR	Tue, Mar 22, 2016	31.85	32.59	31.06	31.95
5998	NYSE	SBR	Mon, Mar 21, 2016	31.96	32.42	31.96	32.20
5997	NYSE	SBR	Fri, Mar 18, 2016	33.01	33.06	32.05	32.05
5996	NYSE	SBR	Thu, Mar 17, 2016	32.51	33.31	32.51	32.90
5995	NYSE	SBR	Wed, Mar 16, 2016	31.83	32.99	31.83	32.62
5994	NYSE	SBR	Tue, Mar 15, 2016	31.66	31.66	31.66	31.58
5993	NYSE	SBR	Mon, Mar 14, 2016	31.67	32.14	31.60	32.13
5992	NYSE	SBR	Fri, Mar 11, 2016	31.41	31.41	31.41	31.92
5991	NYSE	SBR	Thu, Mar 10, 2016	32.67	32.67	32.67	31.41
5990	NYSE	SBR	Wed, Mar 9, 2016	32.20	33.15	32.05	32.67
5989	NYSE	SBR	Tue, Mar 8, 2016	33.51	33.60	32.00	32.25
5988	NYSE	SBR	Mon, Mar 7, 2016	33.08	34.40	33.08	34.00
5987	NYSE	SBR	Fri, Mar 4, 2016	32.99	33.80	32.60	33.35
5986	NYSE	SBR	Thu, Mar 3, 2016	32.54	32.54	32.54	32.85
5985	NYSE	SBR	Wed, Mar 2, 2016	32.08	32.68	31.77	32.54
5984	NYSE	SBR	Tue, Mar 1, 2016	32.37	32.37	31.20	31.87
5983	NYSE	SBR	Mon, Feb 29, 2016	32.48	32.99	31.64	31.98
5982	NYSE	SBR	Fri, Feb 26, 2016	32.30	33.00	31.90	32.20
5981	NYSE	SBR	Thu, Feb 25, 2016	32.28	32.28	31.50	32.10
5980	NYSE	SBR	Wed, Feb 24, 2016	31.20	32.39	31.20	32.28
5979	NYSE	SBR	Tue, Feb 23, 2016	31.92	32.50	31.35	31.45
5978	NYSE	SBR	Mon, Feb 22, 2016	32.52	32.84	31.72	32.25
5977	NYSE	SBR	Fri, Feb 19, 2016	32.48	32.79	31.70	31.86
5976	NYSE	SBR	Thu, Feb 18, 2016	33.66	33.87	32.39	33.18
5975	NYSE	SBR	Wed, Feb 17, 2016	31.78	33.91	31.26	33.34
5974	NYSE	SBR	Tue, Feb 16, 2016	32.44	32.44	30.04	31.16
5973	NYSE	SBR	Fri, Feb 12, 2016	30.92	31.90	30.51	31.32
5972	NYSE	SBR	Thu, Feb 11, 2016	29.75	30.69	28.86	30.40
5971	NYSE	SBR	Wed, Feb 10, 2016	30.62	32.83	30.10	30.99
5970	NYSE	SBR	Tue, Feb 9, 2016	31.48	31.48	30.00	30.54
5969	NYSE	SBR	Mon, Feb 8, 2016	30.02	31.98	29.98	31.70
5968	NYSE	SBR	Fri, Feb 5, 2016	31.78	32.10	31.22	31.63
5967	NYSE	SBR	Thu, Feb 4, 2016	33.15	34.75	32.00	32.09
5966	NYSE	SBR	Wed, Feb 3, 2016	32.26	33.86	32.00	33.45
5965	NYSE	SBR	Tue, Feb 2, 2016	31.13	32.23	30.14	32.08
5964	NYSE	SBR	Mon, Feb 1, 2016	31.42	31.81	30.16	31.81
5963	NYSE	SBR	Fri, Jan 29, 2016	30.99	32.99	30.64	32.80
5962	NYSE	SBR	Thu, Jan 28, 2016	29.52	30.50	28.54	30.43
5961	NYSE	SBR	Wed, Jan 27, 2016	27.75	28.99	27.34	28.79
5960	NYSE	SBR	Tue, Jan 26, 2016	26.14	27.91	26.00	27.71
5959	NYSE	SBR	Mon, Jan 25, 2016	26.77	26.80	25.74	25.74
5958	NYSE	SBR	Fri, Jan 22, 2016	27.00	28.11	26.85	27.01
5957	NYSE	SBR	Thu, Jan 21, 2016	25.68	27.24	25.18	26.76
5956	NYSE	SBR	Wed, Jan 20, 2016	23.45	26.00	22.75	25.72
5955	NYSE	SBR	Tue, Jan 19, 2016	26.25	26.25	24.00	24.22
5954	NYSE	SBR	Fri, Jan 15, 2016	25.81	26.73	25.51	26.63
5953	NYSE	SBR	Thu, Jan 14, 2016	26.06	26.95	25.80	26.63
5952	NYSE	SBR	Wed, Jan 13, 2016	26.72	27.00	25.90	26.06
5951	NYSE	SBR	Tue, Jan 12, 2016	27.23	27.23	26.50	26.76
5950	NYSE	SBR	Mon, Jan 11, 2016	27.31	27.35	26.51	26.92
5949	NYSE	SBR	Fri, Jan 8, 2016	26.44	27.63	26.42	27.31
5948	NYSE	SBR	Thu, Jan 7, 2016	26.00	26.91	25.93	26.19
5947	NYSE	SBR	Wed, Jan 6, 2016	26.36	26.78	26.00	26.07
5946	NYSE	SBR	Tue, Jan 5, 2016	26.00	26.85	25.71	26.69
5945	NYSE	SBR	Mon, Jan 4, 2016	26.43	26.70	26.00	26.01
5944	NYSE	SBR	Thu, Dec 31, 2015	26.50	27.51	25.84	26.26
5943	NYSE	SBR	Wed, Dec 30, 2015	26.25	26.89	25.65	26.42
5942	NYSE	SBR	Tue, Dec 29, 2015	26.87	27.11	26.33	26.69
5941	NYSE	SBR	Mon, Dec 28, 2015	26.57	26.58	25.93	26.43
5940	NYSE	SBR	Thu, Dec 24, 2015	28.00	28.00	27.40	27.53
5939	NYSE	SBR	Wed, Dec 23, 2015	26.27	28.15	26.00	27.97
5938	NYSE	SBR	Tue, Dec 22, 2015	25.75	26.83	25.50	26.16
5937	NYSE	SBR	Mon, Dec 21, 2015	25.90	26.12	25.52	25.54
5936	NYSE	SBR	Fri, Dec 18, 2015	27.10	27.50	25.53	25.92
5935	NYSE	SBR	Thu, Dec 17, 2015	27.57	27.75	27.11	27.17
5934	NYSE	SBR	Wed, Dec 16, 2015	27.43	28.20	27.20	27.75
5933	NYSE	SBR	Tue, Dec 15, 2015	27.19	27.66	27.10	27.66
5932	NYSE	SBR	Mon, Dec 14, 2015	28.30	28.30	27.13	27.45
5931	NYSE	SBR	Fri, Dec 11, 2015	28.31	28.86	28.11	28.55
5930	NYSE	SBR	Thu, Dec 10, 2015	28.45	29.87	28.25	28.95
5929	NYSE	SBR	Wed, Dec 9, 2015	28.16	28.99	28.16	28.47
5928	NYSE	SBR	Tue, Dec 8, 2015	28.01	28.72	28.00	28.22
5927	NYSE	SBR	Mon, Dec 7, 2015	29.47	29.47	27.85	28.50
5926	NYSE	SBR	Fri, Dec 4, 2015	30.50	30.50	29.33	29.73
5925	NYSE	SBR	Thu, Dec 3, 2015	32.69	32.78	30.57	30.76
5924	NYSE	SBR	Wed, Dec 2, 2015	33.20	33.27	32.56	32.65
5923	NYSE	SBR	Tue, Dec 1, 2015	32.99	33.50	32.97	33.26
5922	NYSE	SBR	Mon, Nov 30, 2015	32.36	33.00	32.20	32.94
5921	NYSE	SBR	Fri, Nov 27, 2015	32.13	32.50	32.01	32.16
5920	NYSE	SBR	Wed, Nov 25, 2015	32.01	32.49	31.74	32.00
5919	NYSE	SBR	Tue, Nov 24, 2015	31.23	32.43	31.23	32.17
5918	NYSE	SBR	Mon, Nov 23, 2015	31.56	31.65	31.11	31.17
5917	NYSE	SBR	Fri, Nov 20, 2015	31.54	31.74	31.01	31.50
5916	NYSE	SBR	Thu, Nov 19, 2015	31.43	31.81	30.80	31.66
5915	NYSE	SBR	Wed, Nov 18, 2015	31.46	31.55	30.79	31.55
5914	NYSE	SBR	Tue, Nov 17, 2015	31.82	31.96	30.74	31.10
5913	NYSE	SBR	Mon, Nov 16, 2015	31.21	31.77	31.21	31.68
5912	NYSE	SBR	Fri, Nov 13, 2015	31.63	31.72	30.80	31.40
5911	NYSE	SBR	Thu, Nov 12, 2015	31.22	32.19	31.11	31.63
5910	NYSE	SBR	Wed, Nov 11, 2015	31.90	32.50	31.73	32.18
5909	NYSE	SBR	Tue, Nov 10, 2015	31.66	32.30	31.55	31.78
5908	NYSE	SBR	Mon, Nov 9, 2015	32.30	32.30	31.64	31.80
5907	NYSE	SBR	Fri, Nov 6, 2015	32.06	32.29	31.80	31.96
5906	NYSE	SBR	Thu, Nov 5, 2015	32.04	32.36	31.55	32.15
5905	NYSE	SBR	Wed, Nov 4, 2015	32.50	32.50	31.60	32.47
5904	NYSE	SBR	Tue, Nov 3, 2015	32.46	32.95	32.03	32.48
5903	NYSE	SBR	Mon, Nov 2, 2015	32.40	33.10	32.18	32.47
5902	NYSE	SBR	Fri, Oct 30, 2015	32.71	32.71	31.27	32.15
5901	NYSE	SBR	Thu, Oct 29, 2015	32.30	33.14	31.81	32.36
5900	NYSE	SBR	Wed, Oct 28, 2015	31.73	32.40	31.01	31.97
5899	NYSE	SBR	Tue, Oct 27, 2015	32.71	32.75	30.60	31.66
5898	NYSE	SBR	Mon, Oct 26, 2015	33.03	34.20	33.00	33.14
5897	NYSE	SBR	Fri, Oct 23, 2015	33.55	34.28	32.57	33.33
5896	NYSE	SBR	Thu, Oct 22, 2015	34.96	35.14	33.74	33.74
5895	NYSE	SBR	Wed, Oct 21, 2015	34.75	34.99	33.64	34.50
5894	NYSE	SBR	Tue, Oct 20, 2015	35.15	35.74	34.52	35.02
5893	NYSE	SBR	Mon, Oct 19, 2015	34.69	35.45	33.40	35.37
5892	NYSE	SBR	Fri, Oct 16, 2015	34.95	34.95	33.60	34.80
5891	NYSE	SBR	Thu, Oct 15, 2015	34.57	35.56	34.02	34.67
5890	NYSE	SBR	Wed, Oct 14, 2015	34.57	35.61	34.57	35.27
5889	NYSE	SBR	Tue, Oct 13, 2015	34.50	35.41	33.84	34.47
5888	NYSE	SBR	Mon, Oct 12, 2015	35.50	35.99	34.01	34.60
5887	NYSE	SBR	Fri, Oct 9, 2015	35.59	36.00	34.75	35.50
5886	NYSE	SBR	Thu, Oct 8, 2015	35.04	35.80	34.05	35.75
5885	NYSE	SBR	Wed, Oct 7, 2015	34.99	35.04	34.10	34.49
5884	NYSE	SBR	Tue, Oct 6, 2015	32.50	34.78	32.25	34.30
5883	NYSE	SBR	Mon, Oct 5, 2015	31.47	33.00	31.10	32.45
5882	NYSE	SBR	Fri, Oct 2, 2015	30.74	31.42	30.57	31.33
5881	NYSE	SBR	Thu, Oct 1, 2015	30.94	31.60	30.60	30.93
5880	NYSE	SBR	Wed, Sep 30, 2015	29.55	30.76	29.48	30.56
5879	NYSE	SBR	Tue, Sep 29, 2015	30.36	30.77	29.00	29.60
5878	NYSE	SBR	Mon, Sep 28, 2015	31.00	31.80	30.28	30.38
5877	NYSE	SBR	Fri, Sep 25, 2015	31.30	31.90	31.01	31.28
5876	NYSE	SBR	Thu, Sep 24, 2015	31.14	32.29	31.06	31.47
5875	NYSE	SBR	Wed, Sep 23, 2015	31.78	32.54	31.05	31.06
5874	NYSE	SBR	Tue, Sep 22, 2015	31.66	32.54	31.44	31.72
5873	NYSE	SBR	Mon, Sep 21, 2015	32.05	32.45	31.25	32.03
5872	NYSE	SBR	Fri, Sep 18, 2015	31.01	33.00	31.01	31.84
5871	NYSE	SBR	Thu, Sep 17, 2015	32.19	33.75	31.15	31.71
5870	NYSE	SBR	Wed, Sep 16, 2015	31.18	32.20	30.87	32.10
5869	NYSE	SBR	Tue, Sep 15, 2015	30.40	31.70	30.20	30.80
5868	NYSE	SBR	Mon, Sep 14, 2015	30.88	30.91	30.01	30.45
5867	NYSE	SBR	Fri, Sep 11, 2015	31.07	32.30	30.25	30.33
5866	NYSE	SBR	Thu, Sep 10, 2015	31.75	32.23	31.65	31.77
5865	NYSE	SBR	Wed, Sep 9, 2015	31.98	32.92	31.35	31.40
5864	NYSE	SBR	Tue, Sep 8, 2015	31.47	32.50	31.00	31.69
5863	NYSE	SBR	Fri, Sep 4, 2015	30.80	31.55	30.71	31.45
5862	NYSE	SBR	Thu, Sep 3, 2015	30.84	32.76	30.76	31.00
5861	NYSE	SBR	Wed, Sep 2, 2015	31.17	31.60	30.19	31.16
5860	NYSE	SBR	Tue, Sep 1, 2015	32.50	32.50	31.06	31.24
5859	NYSE	SBR	Mon, Aug 31, 2015	34.01	34.49	32.29	32.72
5858	NYSE	SBR	Fri, Aug 28, 2015	32.69	34.60	32.32	32.81
5857	NYSE	SBR	Thu, Aug 27, 2015	32.47	33.53	31.85	32.34
5856	NYSE	SBR	Wed, Aug 26, 2015	31.19	32.48	30.01	31.88
5855	NYSE	SBR	Tue, Aug 25, 2015	29.01	30.50	28.82	30.50
5854	NYSE	SBR	Mon, Aug 24, 2015	26.56	29.34	26.56	28.94
5853	NYSE	SBR	Fri, Aug 21, 2015	29.63	30.28	28.77	29.19
5852	NYSE	SBR	Thu, Aug 20, 2015	27.95	29.91	27.66	29.71
5851	NYSE	SBR	Wed, Aug 19, 2015	29.79	29.95	27.10	28.04
5850	NYSE	SBR	Tue, Aug 18, 2015	30.17	31.00	29.74	29.95
5849	NYSE	SBR	Mon, Aug 17, 2015	31.35	31.64	30.36	30.37
5848	NYSE	SBR	Fri, Aug 14, 2015	31.80	31.95	31.00	31.50
5847	NYSE	SBR	Thu, Aug 13, 2015	33.20	33.20	31.60	31.82
5846	NYSE	SBR	Wed, Aug 12, 2015	33.75	34.48	33.08	33.53
5845	NYSE	SBR	Tue, Aug 11, 2015	33.16	34.10	32.80	33.71
5844	NYSE	SBR	Mon, Aug 10, 2015	33.00	33.95	32.40	33.70
5843	NYSE	SBR	Fri, Aug 7, 2015	31.76	32.99	31.76	32.16
5842	NYSE	SBR	Thu, Aug 6, 2015	30.97	32.24	30.51	32.20
5841	NYSE	SBR	Wed, Aug 5, 2015	30.85	31.83	30.51	31.27
5840	NYSE	SBR	Tue, Aug 4, 2015	31.80	31.95	30.51	31.30
5839	NYSE	SBR	Mon, Aug 3, 2015	32.94	32.94	31.40	31.58
5838	NYSE	SBR	Fri, Jul 31, 2015	33.98	33.98	32.86	33.09
5837	NYSE	SBR	Thu, Jul 30, 2015	35.27	35.59	33.57	34.31
5836	NYSE	SBR	Wed, Jul 29, 2015	34.91	35.60	34.20	35.07
5835	NYSE	SBR	Tue, Jul 28, 2015	33.23	35.04	32.80	34.85
5834	NYSE	SBR	Mon, Jul 27, 2015	34.19	34.25	32.25	32.99
5833	NYSE	SBR	Fri, Jul 24, 2015	35.03	35.75	34.14	34.14
5832	NYSE	SBR	Thu, Jul 23, 2015	34.58	35.71	34.19	35.27
5831	NYSE	SBR	Wed, Jul 22, 2015	35.51	36.69	34.00	34.83
5830	NYSE	SBR	Tue, Jul 21, 2015	34.26	35.80	34.00	35.28
5829	NYSE	SBR	Mon, Jul 20, 2015	35.63	35.78	34.11	34.35
5828	NYSE	SBR	Fri, Jul 17, 2015	35.80	35.98	35.72	35.87
5827	NYSE	SBR	Thu, Jul 16, 2015	36.35	37.17	35.50	35.69
5826	NYSE	SBR	Wed, Jul 15, 2015	37.49	37.49	35.74	36.54
5825	NYSE	SBR	Tue, Jul 14, 2015	38.15	38.15	37.44	37.48
5824	NYSE	SBR	Mon, Jul 13, 2015	38.75	39.00	38.07	38.40
5823	NYSE	SBR	Fri, Jul 10, 2015	38.69	39.23	38.50	38.74
5822	NYSE	SBR	Thu, Jul 9, 2015	39.00	39.43	38.52	38.86
5821	NYSE	SBR	Wed, Jul 8, 2015	38.12	39.44	37.99	38.85
5820	NYSE	SBR	Tue, Jul 7, 2015	37.72	38.55	37.50	38.55
5819	NYSE	SBR	Mon, Jul 6, 2015	37.52	38.32	37.52	37.89
5818	NYSE	SBR	Thu, Jul 2, 2015	37.01	38.50	37.01	37.95
5817	NYSE	SBR	Wed, Jul 1, 2015	37.71	37.71	36.75	37.04
5816	NYSE	SBR	Tue, Jun 30, 2015	38.07	38.24	37.50	37.75
5815	NYSE	SBR	Mon, Jun 29, 2015	38.14	38.38	37.88	38.00
5814	NYSE	SBR	Fri, Jun 26, 2015	39.00	39.04	38.01	38.17
5813	NYSE	SBR	Thu, Jun 25, 2015	39.00	39.24	38.97	38.97
5812	NYSE	SBR	Wed, Jun 24, 2015	39.31	39.43	39.01	39.05
5811	NYSE	SBR	Tue, Jun 23, 2015	39.04	39.72	39.04	39.20
5810	NYSE	SBR	Mon, Jun 22, 2015	39.16	39.50	39.00	39.04
5809	NYSE	SBR	Fri, Jun 19, 2015	39.05	39.38	39.05	39.15
5808	NYSE	SBR	Thu, Jun 18, 2015	39.18	39.57	39.05	39.22
5807	NYSE	SBR	Wed, Jun 17, 2015	39.15	39.75	39.15	39.32
5806	NYSE	SBR	Tue, Jun 16, 2015	39.36	39.76	39.03	39.03
5805	NYSE	SBR	Mon, Jun 15, 2015	39.10	39.33	39.03	39.23
5804	NYSE	SBR	Fri, Jun 12, 2015	39.34	39.95	39.10	39.10
5803	NYSE	SBR	Thu, Jun 11, 2015	39.44	39.73	39.33	39.48
5802	NYSE	SBR	Wed, Jun 10, 2015	39.77	39.95	39.57	39.58
5801	NYSE	SBR	Tue, Jun 9, 2015	39.82	39.86	39.53	39.55
5800	NYSE	SBR	Mon, Jun 8, 2015	39.47	39.98	39.37	39.40
5799	NYSE	SBR	Fri, Jun 5, 2015	39.03	40.00	39.03	39.26
5798	NYSE	SBR	Thu, Jun 4, 2015	39.66	39.66	38.95	39.17
5797	NYSE	SBR	Wed, Jun 3, 2015	39.62	39.96	39.50	39.65
5796	NYSE	SBR	Tue, Jun 2, 2015	39.22	39.93	39.20	39.85
5795	NYSE	SBR	Mon, Jun 1, 2015	39.47	39.48	39.22	39.23
5794	NYSE	SBR	Fri, May 29, 2015	39.43	39.48	39.01	39.48
5793	NYSE	SBR	Thu, May 28, 2015	39.14	39.34	38.95	39.27
5792	NYSE	SBR	Wed, May 27, 2015	39.02	39.48	38.00	39.36
5791	NYSE	SBR	Tue, May 26, 2015	39.02	39.51	38.00	39.02
5790	NYSE	SBR	Fri, May 22, 2015	39.22	39.74	39.01	39.28
5789	NYSE	SBR	Thu, May 21, 2015	39.76	40.06	39.27	39.59
5788	NYSE	SBR	Wed, May 20, 2015	40.26	40.74	39.51	39.53
5787	NYSE	SBR	Tue, May 19, 2015	40.06	40.89	39.16	40.49
5786	NYSE	SBR	Mon, May 18, 2015	39.86	40.85	39.74	40.40
5785	NYSE	SBR	Fri, May 15, 2015	39.35	39.96	39.09	39.86
5784	NYSE	SBR	Thu, May 14, 2015	39.57	39.59	39.28	39.35
5783	NYSE	SBR	Wed, May 13, 2015	39.81	40.50	39.52	39.52
5782	NYSE	SBR	Tue, May 12, 2015	40.21	40.88	39.80	39.93
5781	NYSE	SBR	Mon, May 11, 2015	40.39	40.39	40.00	40.02
5780	NYSE	SBR	Fri, May 8, 2015	40.08	40.27	39.83	40.23
5779	NYSE	SBR	Thu, May 7, 2015	40.10	40.70	39.78	39.98
5778	NYSE	SBR	Wed, May 6, 2015	40.26	41.38	39.99	40.28
5777	NYSE	SBR	Tue, May 5, 2015	40.04	40.45	39.93	40.23
5776	NYSE	SBR	Mon, May 4, 2015	40.45	40.45	39.75	39.77
5775	NYSE	SBR	Fri, May 1, 2015	40.14	40.45	40.08	40.22
5774	NYSE	SBR	Thu, Apr 30, 2015	40.17	40.45	39.87	40.34
5773	NYSE	SBR	Wed, Apr 29, 2015	40.00	40.45	39.63	40.45
5772	NYSE	SBR	Tue, Apr 28, 2015	40.25	40.44	39.55	39.81
5771	NYSE	SBR	Mon, Apr 27, 2015	41.21	41.22	40.01	40.01
5770	NYSE	SBR	Fri, Apr 24, 2015	41.64	41.64	41.06	41.47
5769	NYSE	SBR	Thu, Apr 23, 2015	41.76	42.08	41.35	41.57
5768	NYSE	SBR	Wed, Apr 22, 2015	41.60	42.31	41.60	42.12
5767	NYSE	SBR	Tue, Apr 21, 2015	41.60	42.45	41.55	41.60
5766	NYSE	SBR	Mon, Apr 20, 2015	41.98	42.74	41.41	41.41
5765	NYSE	SBR	Fri, Apr 17, 2015	41.63	42.05	41.26	41.95
5764	NYSE	SBR	Thu, Apr 16, 2015	41.52	41.97	41.00	41.69
5763	NYSE	SBR	Wed, Apr 15, 2015	40.13	41.51	39.85	41.47
5762	NYSE	SBR	Tue, Apr 14, 2015	40.00	40.10	39.83	39.98
5761	NYSE	SBR	Mon, Apr 13, 2015	39.72	40.00	39.72	40.00
5760	NYSE	SBR	Fri, Apr 10, 2015	40.00	40.33	39.89	39.90
5759	NYSE	SBR	Thu, Apr 9, 2015	39.81	40.00	39.81	39.97
5758	NYSE	SBR	Wed, Apr 8, 2015	40.00	40.25	39.59	39.82
5757	NYSE	SBR	Tue, Apr 7, 2015	39.82	40.80	39.82	40.23
5756	NYSE	SBR	Mon, Apr 6, 2015	39.50	41.25	39.50	40.16
5755	NYSE	SBR	Thu, Apr 2, 2015	38.99	40.00	38.99	39.86
5754	NYSE	SBR	Wed, Apr 1, 2015	39.30	40.26	38.61	39.01
5753	NYSE	SBR	Tue, Mar 31, 2015	40.68	40.69	39.18	39.34
5752	NYSE	SBR	Mon, Mar 30, 2015	39.90	40.87	39.39	40.43
5751	NYSE	SBR	Fri, Mar 27, 2015	39.76	40.00	39.26	39.41
5750	NYSE	SBR	Thu, Mar 26, 2015	39.82	40.96	39.61	39.88
5749	NYSE	SBR	Wed, Mar 25, 2015	39.94	39.95	39.34	39.60
5748	NYSE	SBR	Tue, Mar 24, 2015	39.95	40.17	39.51	39.56
5747	NYSE	SBR	Mon, Mar 23, 2015	39.72	40.40	39.52	39.52
5746	NYSE	SBR	Fri, Mar 20, 2015	39.72	40.73	39.05	39.62
5745	NYSE	SBR	Thu, Mar 19, 2015	40.36	40.84	39.02	39.20
5744	NYSE	SBR	Wed, Mar 18, 2015	38.68	40.84	38.53	40.84
5743	NYSE	SBR	Tue, Mar 17, 2015	38.82	39.25	38.50	39.14
5742	NYSE	SBR	Mon, Mar 16, 2015	39.80	40.19	38.30	38.82
5741	NYSE	SBR	Fri, Mar 13, 2015	40.73	40.73	39.61	40.34
5740	NYSE	SBR	Thu, Mar 12, 2015	42.03	42.40	40.69	41.21
5739	NYSE	SBR	Wed, Mar 11, 2015	42.96	42.96	42.26	42.14
5738	NYSE	SBR	Tue, Mar 10, 2015	42.41	43.36	42.25	42.33
5737	NYSE	SBR	Mon, Mar 9, 2015	42.60	43.52	42.50	42.51
5736	NYSE	SBR	Fri, Mar 6, 2015	43.93	43.93	42.61	42.61
5735	NYSE	SBR	Thu, Mar 5, 2015	44.29	44.96	43.40	43.40
5734	NYSE	SBR	Wed, Mar 4, 2015	44.62	45.00	43.44	44.52
5733	NYSE	SBR	Tue, Mar 3, 2015	44.24	45.02	42.70	44.32
5732	NYSE	SBR	Mon, Mar 2, 2015	43.21	44.39	42.71	43.95
5731	NYSE	SBR	Fri, Feb 27, 2015	42.77	43.27	42.70	42.71
5730	NYSE	SBR	Thu, Feb 26, 2015	42.90	43.30	42.50	43.00
5729	NYSE	SBR	Wed, Feb 25, 2015	43.28	43.28	42.37	43.03
5728	NYSE	SBR	Tue, Feb 24, 2015	42.40	43.39	41.94	42.61
5727	NYSE	SBR	Mon, Feb 23, 2015	41.74	42.80	41.26	41.89
5726	NYSE	SBR	Fri, Feb 20, 2015	41.94	42.46	41.21	41.40
5725	NYSE	SBR	Thu, Feb 19, 2015	41.74	42.70	41.01	41.94
5724	NYSE	SBR	Wed, Feb 18, 2015	42.01	42.77	42.00	42.00
5723	NYSE	SBR	Tue, Feb 17, 2015	42.22	42.54	42.00	42.40
5722	NYSE	SBR	Fri, Feb 13, 2015	41.05	42.18	40.87	42.01
5721	NYSE	SBR	Thu, Feb 12, 2015	42.01	42.51	40.25	41.05
5720	NYSE	SBR	Wed, Feb 11, 2015	42.31	42.67	42.02	42.03
5719	NYSE	SBR	Tue, Feb 10, 2015	43.27	43.27	42.15	42.79
5718	NYSE	SBR	Mon, Feb 9, 2015	41.96	42.97	41.69	42.97
5717	NYSE	SBR	Fri, Feb 6, 2015	42.14	42.80	41.08	42.06
5716	NYSE	SBR	Thu, Feb 5, 2015	41.67	42.07	40.61	41.75
5715	NYSE	SBR	Wed, Feb 4, 2015	41.70	42.26	40.05	40.52
5714	NYSE	SBR	Tue, Feb 3, 2015	41.95	43.68	41.55	42.29
5713	NYSE	SBR	Mon, Feb 2, 2015	40.19	41.74	40.00	41.74
5712	NYSE	SBR	Fri, Jan 30, 2015	38.62	39.95	38.60	39.70
5711	NYSE	SBR	Thu, Jan 29, 2015	40.25	40.25	38.24	39.11
5710	NYSE	SBR	Wed, Jan 28, 2015	40.40	41.45	39.50	39.84
5709	NYSE	SBR	Tue, Jan 27, 2015	39.66	40.47	39.51	40.21
5708	NYSE	SBR	Mon, Jan 26, 2015	39.80	42.13	39.55	39.64
5707	NYSE	SBR	Fri, Jan 23, 2015	39.78	39.97	39.40	39.80
5706	NYSE	SBR	Thu, Jan 22, 2015	39.68	39.77	38.79	39.46
5705	NYSE	SBR	Wed, Jan 21, 2015	39.23	39.75	38.65	39.07
5704	NYSE	SBR	Tue, Jan 20, 2015	39.35	39.96	38.35	38.89
5703	NYSE	SBR	Fri, Jan 16, 2015	37.77	39.96	36.94	39.75
5702	NYSE	SBR	Thu, Jan 15, 2015	37.30	37.87	37.15	37.44
5701	NYSE	SBR	Wed, Jan 14, 2015	36.71	37.90	36.50	36.92
5700	NYSE	SBR	Tue, Jan 13, 2015	37.15	37.72	36.72	36.75
5699	NYSE	SBR	Mon, Jan 12, 2015	38.16	38.79	37.12	37.15
5698	NYSE	SBR	Fri, Jan 9, 2015	38.00	38.94	36.98	38.16
5697	NYSE	SBR	Thu, Jan 8, 2015	36.13	38.00	36.00	37.72
5696	NYSE	SBR	Wed, Jan 7, 2015	37.08	37.68	35.64	35.64
5695	NYSE	SBR	Tue, Jan 6, 2015	36.36	36.99	35.49	36.17
5694	NYSE	SBR	Mon, Jan 5, 2015	37.49	37.49	35.85	36.36
5693	NYSE	SBR	Fri, Jan 2, 2015	36.35	38.29	36.00	37.75
5692	NYSE	SBR	Wed, Dec 31, 2014	35.35	36.04	35.00	35.78
5691	NYSE	SBR	Tue, Dec 30, 2014	36.19	36.39	35.40	35.59
5690	NYSE	SBR	Mon, Dec 29, 2014	37.05	37.68	36.38	36.69
5689	NYSE	SBR	Fri, Dec 26, 2014	37.75	38.19	36.25	36.64
5688	NYSE	SBR	Wed, Dec 24, 2014	38.56	38.56	37.20	37.24
5687	NYSE	SBR	Tue, Dec 23, 2014	38.03	39.22	37.55	38.32
5686	NYSE	SBR	Mon, Dec 22, 2014	39.20	39.51	37.06	38.28
5685	NYSE	SBR	Fri, Dec 19, 2014	37.90	38.79	37.50	38.32
5684	NYSE	SBR	Thu, Dec 18, 2014	41.01	41.01	37.54	37.85
5683	NYSE	SBR	Wed, Dec 17, 2014	35.76	40.00	35.76	39.57
5682	NYSE	SBR	Tue, Dec 16, 2014	35.27	37.09	33.77	36.01
5681	NYSE	SBR	Mon, Dec 15, 2014	37.86	39.00	35.09	36.05
5680	NYSE	SBR	Fri, Dec 12, 2014	37.87	38.98	37.83	38.24
5679	NYSE	SBR	Thu, Dec 11, 2014	38.15	41.47	38.15	39.13
5678	NYSE	SBR	Wed, Dec 10, 2014	41.00	41.48	38.04	39.18
5677	NYSE	SBR	Tue, Dec 9, 2014	38.06	41.82	38.03	41.50
5676	NYSE	SBR	Mon, Dec 8, 2014	44.10	44.56	40.08	41.00
5675	NYSE	SBR	Fri, Dec 5, 2014	44.00	45.37	43.50	45.00
5674	NYSE	SBR	Thu, Dec 4, 2014	45.55	46.27	43.51	44.37
5673	NYSE	SBR	Wed, Dec 3, 2014	44.19	46.82	43.97	46.06
5672	NYSE	SBR	Tue, Dec 2, 2014	44.25	44.98	42.25	44.50
5671	NYSE	SBR	Mon, Dec 1, 2014	48.84	48.84	44.20	44.86
5670	NYSE	SBR	Fri, Nov 28, 2014	49.50	50.21	48.14	48.25
5669	NYSE	SBR	Wed, Nov 26, 2014	51.21	51.46	50.04	50.07
5668	NYSE	SBR	Tue, Nov 25, 2014	51.82	52.00	51.00	51.47
5667	NYSE	SBR	Mon, Nov 24, 2014	51.97	52.50	51.60	52.20
5666	NYSE	SBR	Fri, Nov 21, 2014	52.50	52.59	51.63	52.22
5665	NYSE	SBR	Thu, Nov 20, 2014	51.64	52.29	51.62	52.28
5664	NYSE	SBR	Wed, Nov 19, 2014	51.00	52.00	50.45	52.00
5663	NYSE	SBR	Tue, Nov 18, 2014	50.84	51.53	49.83	51.23
5662	NYSE	SBR	Mon, Nov 17, 2014	50.69	51.00	50.25	50.50
5661	NYSE	SBR	Fri, Nov 14, 2014	50.00	51.45	49.60	51.09
5660	NYSE	SBR	Thu, Nov 13, 2014	50.69	51.20	50.65	50.97
5659	NYSE	SBR	Wed, Nov 12, 2014	51.76	52.46	50.77	50.78
5658	NYSE	SBR	Tue, Nov 11, 2014	51.67	52.55	50.50	52.30
5657	NYSE	SBR	Mon, Nov 10, 2014	51.70	52.45	51.52	51.60
5656	NYSE	SBR	Fri, Nov 7, 2014	50.94	51.75	50.94	51.70
5655	NYSE	SBR	Thu, Nov 6, 2014	51.05	51.10	50.50	50.79
5654	NYSE	SBR	Wed, Nov 5, 2014	49.95	51.29	49.60	51.15
5653	NYSE	SBR	Tue, Nov 4, 2014	50.50	50.59	49.10	50.01
5652	NYSE	SBR	Mon, Nov 3, 2014	52.09	52.61	50.50	50.51
5651	NYSE	SBR	Fri, Oct 31, 2014	51.49	52.13	50.80	52.09
5650	NYSE	SBR	Thu, Oct 30, 2014	51.23	51.57	50.41	50.79
5649	NYSE	SBR	Wed, Oct 29, 2014	52.49	52.49	51.17	51.25
5648	NYSE	SBR	Tue, Oct 28, 2014	49.62	52.10	49.62	52.10
5647	NYSE	SBR	Mon, Oct 27, 2014	50.00	50.15	49.60	49.62
5646	NYSE	SBR	Fri, Oct 24, 2014	51.00	51.05	49.58	50.33
5645	NYSE	SBR	Thu, Oct 23, 2014	52.01	52.21	51.01	51.04
5644	NYSE	SBR	Wed, Oct 22, 2014	53.23	53.23	51.10	51.55
5643	NYSE	SBR	Tue, Oct 21, 2014	51.00	53.99	50.83	53.01
5642	NYSE	SBR	Mon, Oct 20, 2014	49.10	50.99	49.10	50.99
5641	NYSE	SBR	Fri, Oct 17, 2014	50.15	51.00	49.00	49.10
5640	NYSE	SBR	Thu, Oct 16, 2014	46.50	50.78	46.36	50.24
5639	NYSE	SBR	Wed, Oct 15, 2014	47.50	47.87	46.49	47.71
5638	NYSE	SBR	Tue, Oct 14, 2014	47.52	48.92	47.52	48.21
5637	NYSE	SBR	Mon, Oct 13, 2014	48.55	49.23	46.10	47.52
5636	NYSE	SBR	Fri, Oct 10, 2014	50.95	50.95	45.60	49.00
5635	NYSE	SBR	Thu, Oct 9, 2014	51.75	51.95	50.02	51.46
5634	NYSE	SBR	Wed, Oct 8, 2014	53.06	53.06	51.47	52.02
5633	NYSE	SBR	Tue, Oct 7, 2014	53.35	53.90	53.09	53.42
5632	NYSE	SBR	Mon, Oct 6, 2014	53.36	53.85	51.73	53.85
5631	NYSE	SBR	Fri, Oct 3, 2014	54.32	54.53	53.25	53.40
5630	NYSE	SBR	Thu, Oct 2, 2014	55.11	55.30	53.85	54.10
5629	NYSE	SBR	Wed, Oct 1, 2014	54.10	55.48	53.87	55.28
5628	NYSE	SBR	Tue, Sep 30, 2014	56.00	56.00	53.95	54.24
5627	NYSE	SBR	Mon, Sep 29, 2014	54.20	55.72	53.85	55.72
5626	NYSE	SBR	Fri, Sep 26, 2014	55.77	55.77	54.23	54.25
5625	NYSE	SBR	Thu, Sep 25, 2014	55.10	55.81	54.90	55.81
5624	NYSE	SBR	Wed, Sep 24, 2014	54.10	55.01	53.91	55.00
5623	NYSE	SBR	Tue, Sep 23, 2014	55.89	55.89	53.75	53.78
5622	NYSE	SBR	Mon, Sep 22, 2014	54.64	55.86	54.64	55.86
5621	NYSE	SBR	Fri, Sep 19, 2014	54.98	55.49	54.09	54.45
5620	NYSE	SBR	Thu, Sep 18, 2014	54.26	54.79	53.76	54.79
5619	NYSE	SBR	Wed, Sep 17, 2014	55.00	55.90	54.22	54.24
5618	NYSE	SBR	Tue, Sep 16, 2014	53.72	55.48	53.72	55.19
5617	NYSE	SBR	Mon, Sep 15, 2014	54.73	54.73	53.68	54.00
5616	NYSE	SBR	Fri, Sep 12, 2014	54.68	55.25	54.25	55.00
5615	NYSE	SBR	Thu, Sep 11, 2014	55.25	55.45	54.40	54.86
5614	NYSE	SBR	Wed, Sep 10, 2014	55.00	56.20	55.00	55.98
5613	NYSE	SBR	Tue, Sep 9, 2014	56.00	56.00	55.00	55.12
5612	NYSE	SBR	Mon, Sep 8, 2014	55.13	56.30	55.13	56.00
5611	NYSE	SBR	Fri, Sep 5, 2014	55.70	55.70	55.01	55.25
5610	NYSE	SBR	Thu, Sep 4, 2014	56.98	57.19	55.31	55.93
5609	NYSE	SBR	Wed, Sep 3, 2014	55.52	57.19	55.52	57.19
5608	NYSE	SBR	Tue, Sep 2, 2014	57.14	57.14	55.00	55.50
5607	NYSE	SBR	Fri, Aug 29, 2014	56.17	57.24	55.59	57.01
5606	NYSE	SBR	Thu, Aug 28, 2014	54.84	56.00	54.40	55.88
5605	NYSE	SBR	Wed, Aug 27, 2014	55.99	55.99	54.59	54.70
5604	NYSE	SBR	Tue, Aug 26, 2014	55.00	55.85	54.46	55.85
5603	NYSE	SBR	Mon, Aug 25, 2014	55.89	56.64	54.01	54.84
5602	NYSE	SBR	Fri, Aug 22, 2014	56.60	56.65	55.75	55.90
5601	NYSE	SBR	Thu, Aug 21, 2014	56.95	57.15	56.56	56.65
5600	NYSE	SBR	Wed, Aug 20, 2014	56.20	57.57	56.12	56.95
5599	NYSE	SBR	Tue, Aug 19, 2014	56.70	56.77	56.30	56.40
5598	NYSE	SBR	Mon, Aug 18, 2014	57.80	57.92	56.51	56.64
5597	NYSE	SBR	Fri, Aug 15, 2014	56.85	58.04	56.85	57.42
5596	NYSE	SBR	Thu, Aug 14, 2014	57.73	57.73	56.80	57.10
5595	NYSE	SBR	Wed, Aug 13, 2014	57.98	58.69	57.20	57.45
5594	NYSE	SBR	Tue, Aug 12, 2014	57.88	58.55	57.12	57.79
5593	NYSE	SBR	Mon, Aug 11, 2014	57.70	58.56	57.31	57.89
5592	NYSE	SBR	Fri, Aug 8, 2014	57.19	57.75	56.50	57.74
5591	NYSE	SBR	Thu, Aug 7, 2014	57.76	57.79	56.73	56.78
5590	NYSE	SBR	Wed, Aug 6, 2014	56.50	57.18	56.43	57.03
5589	NYSE	SBR	Tue, Aug 5, 2014	57.18	57.32	56.35	56.35
5588	NYSE	SBR	Mon, Aug 4, 2014	56.67	57.79	56.53	57.02
5587	NYSE	SBR	Fri, Aug 1, 2014	56.43	57.17	55.75	56.81
5586	NYSE	SBR	Thu, Jul 31, 2014	58.36	58.66	56.74	56.75
5585	NYSE	SBR	Wed, Jul 30, 2014	59.32	59.32	58.00	58.37
5584	NYSE	SBR	Tue, Jul 29, 2014	58.25	59.00	58.13	58.78
5583	NYSE	SBR	Mon, Jul 28, 2014	58.05	58.30	57.50	57.81
5582	NYSE	SBR	Fri, Jul 25, 2014	57.90	58.42	57.87	58.33
5581	NYSE	SBR	Thu, Jul 24, 2014	58.75	59.30	58.00	58.00
5580	NYSE	SBR	Wed, Jul 23, 2014	58.89	59.21	58.50	58.50
5579	NYSE	SBR	Tue, Jul 22, 2014	58.90	59.18	58.60	58.80
5578	NYSE	SBR	Mon, Jul 21, 2014	58.64	58.89	58.50	58.89
5577	NYSE	SBR	Fri, Jul 18, 2014	58.51	58.96	58.30	58.89
5576	NYSE	SBR	Thu, Jul 17, 2014	58.00	58.70	57.99	58.37
5575	NYSE	SBR	Wed, Jul 16, 2014	57.72	58.28	57.60	58.01
5574	NYSE	SBR	Tue, Jul 15, 2014	58.05	58.70	57.32	57.90
5573	NYSE	SBR	Mon, Jul 14, 2014	58.07	58.71	58.07	58.09
5572	NYSE	SBR	Fri, Jul 11, 2014	58.36	58.74	57.32	58.06
5571	NYSE	SBR	Thu, Jul 10, 2014	58.54	59.12	58.35	58.73
5570	NYSE	SBR	Wed, Jul 9, 2014	59.06	59.13	58.25	58.82
5569	NYSE	SBR	Tue, Jul 8, 2014	58.34	59.12	58.05	58.99
5568	NYSE	SBR	Mon, Jul 7, 2014	58.71	58.76	58.08	58.43
5567	NYSE	SBR	Thu, Jul 3, 2014	59.60	59.84	58.90	59.00
5566	NYSE	SBR	Wed, Jul 2, 2014	59.49	59.75	58.70	59.55
5565	NYSE	SBR	Tue, Jul 1, 2014	60.94	60.94	59.82	59.82
5564	NYSE	SBR	Mon, Jun 30, 2014	60.94	60.98	59.81	60.60
5563	NYSE	SBR	Fri, Jun 27, 2014	60.01	60.49	59.50	60.33
5562	NYSE	SBR	Thu, Jun 26, 2014	60.03	60.79	59.54	60.50
5561	NYSE	SBR	Wed, Jun 25, 2014	58.73	60.21	58.50	59.74
5560	NYSE	SBR	Tue, Jun 24, 2014	62.49	62.49	58.41	58.76
5559	NYSE	SBR	Mon, Jun 23, 2014	63.02	63.47	62.27	62.40
5558	NYSE	SBR	Fri, Jun 20, 2014	63.91	63.91	63.02	63.02
5557	NYSE	SBR	Thu, Jun 19, 2014	62.31	63.76	62.00	63.48
5556	NYSE	SBR	Wed, Jun 18, 2014	61.94	62.28	60.63	62.03
5555	NYSE	SBR	Tue, Jun 17, 2014	61.40	61.95	61.21	61.70
5554	NYSE	SBR	Mon, Jun 16, 2014	60.95	61.46	60.25	61.28
5553	NYSE	SBR	Fri, Jun 13, 2014	60.28	60.72	60.02	60.72
5552	NYSE	SBR	Thu, Jun 12, 2014	59.61	60.36	59.21	60.05
5551	NYSE	SBR	Wed, Jun 11, 2014	60.50	60.50	59.58	59.99
5550	NYSE	SBR	Tue, Jun 10, 2014	60.11	60.33	59.80	59.83
5549	NYSE	SBR	Mon, Jun 9, 2014	59.95	60.62	59.57	60.11
5548	NYSE	SBR	Fri, Jun 6, 2014	59.25	59.88	59.25	59.81
5547	NYSE	SBR	Thu, Jun 5, 2014	57.77	59.05	57.70	59.04
5546	NYSE	SBR	Wed, Jun 4, 2014	57.00	57.87	56.84	57.78
5545	NYSE	SBR	Tue, Jun 3, 2014	57.37	57.50	57.02	57.25
5544	NYSE	SBR	Mon, Jun 2, 2014	57.38	57.40	56.70	57.28
5543	NYSE	SBR	Fri, May 30, 2014	56.65	56.88	55.86	56.78
5542	NYSE	SBR	Thu, May 29, 2014	55.50	57.00	55.10	56.47
5541	NYSE	SBR	Wed, May 28, 2014	55.76	55.79	55.53	55.62
5540	NYSE	SBR	Tue, May 27, 2014	55.60	55.75	55.60	55.61
5539	NYSE	SBR	Fri, May 23, 2014	55.90	55.94	55.50	55.64
5538	NYSE	SBR	Thu, May 22, 2014	55.61	55.94	55.23	55.70
5537	NYSE	SBR	Wed, May 21, 2014	54.78	55.68	54.50	55.33
5536	NYSE	SBR	Tue, May 20, 2014	54.73	54.99	54.36	54.71
5535	NYSE	SBR	Mon, May 19, 2014	53.95	54.93	53.95	54.69
5534	NYSE	SBR	Fri, May 16, 2014	53.64	53.99	53.53	53.75
5533	NYSE	SBR	Thu, May 15, 2014	53.99	53.99	53.36	53.80
5532	NYSE	SBR	Wed, May 14, 2014	54.00	54.23	53.85	53.85
5531	NYSE	SBR	Tue, May 13, 2014	54.13	54.25	53.61	53.95
5530	NYSE	SBR	Mon, May 12, 2014	54.31	54.59	54.00	54.04
5529	NYSE	SBR	Fri, May 9, 2014	54.21	54.30	53.80	54.12
5528	NYSE	SBR	Thu, May 8, 2014	54.27	54.50	53.99	54.21
5527	NYSE	SBR	Wed, May 7, 2014	54.50	54.65	54.20	54.49
5526	NYSE	SBR	Tue, May 6, 2014	54.00	54.75	54.00	54.10
5525	NYSE	SBR	Mon, May 5, 2014	53.56	54.00	53.25	53.99
5524	NYSE	SBR	Fri, May 2, 2014	52.30	53.74	52.30	53.48
5523	NYSE	SBR	Thu, May 1, 2014	51.95	51.97	51.27	51.37
5522	NYSE	SBR	Wed, Apr 30, 2014	51.59	51.99	51.35	51.74
5521	NYSE	SBR	Tue, Apr 29, 2014	51.40	51.58	51.33	51.56
5520	NYSE	SBR	Mon, Apr 28, 2014	51.06	51.57	50.80	51.44
5519	NYSE	SBR	Fri, Apr 25, 2014	51.20	51.20	50.80	50.97
5518	NYSE	SBR	Thu, Apr 24, 2014	51.66	51.97	51.15	51.15
5517	NYSE	SBR	Wed, Apr 23, 2014	51.40	51.69	51.27	51.55
5516	NYSE	SBR	Tue, Apr 22, 2014	51.13	51.30	51.00	51.15
5515	NYSE	SBR	Mon, Apr 21, 2014	51.00	51.37	50.82	51.00
5514	NYSE	SBR	Thu, Apr 17, 2014	51.22	51.50	50.75	50.81
5513	NYSE	SBR	Wed, Apr 16, 2014	51.00	51.05	50.79	51.02
5512	NYSE	SBR	Tue, Apr 15, 2014	50.91	51.24	50.77	50.95
5511	NYSE	SBR	Mon, Apr 14, 2014	51.19	51.24	50.77	51.07
5510	NYSE	SBR	Fri, Apr 11, 2014	51.30	51.39	50.67	51.07
5509	NYSE	SBR	Thu, Apr 10, 2014	51.75	51.76	51.39	51.39
5508	NYSE	SBR	Wed, Apr 9, 2014	51.50	51.73	51.17	51.73
5507	NYSE	SBR	Tue, Apr 8, 2014	51.08	51.35	50.96	51.25
5506	NYSE	SBR	Mon, Apr 7, 2014	51.04	51.44	50.71	50.94
5505	NYSE	SBR	Fri, Apr 4, 2014	50.88	51.42	50.88	51.42
5504	NYSE	SBR	Thu, Apr 3, 2014	49.72	50.80	49.65	50.79
5503	NYSE	SBR	Wed, Apr 2, 2014	49.21	49.80	49.20	49.65
5502	NYSE	SBR	Tue, Apr 1, 2014	49.71	49.80	49.14	49.42
5501	NYSE	SBR	Mon, Mar 31, 2014	49.57	49.80	49.33	49.50
5500	NYSE	SBR	Fri, Mar 28, 2014	49.60	49.72	49.11	49.37
5499	NYSE	SBR	Thu, Mar 27, 2014	49.39	49.64	49.10	49.26
5498	NYSE	SBR	Wed, Mar 26, 2014	49.20	49.75	49.11	49.63
5497	NYSE	SBR	Tue, Mar 25, 2014	49.26	49.41	49.10	49.16
5496	NYSE	SBR	Mon, Mar 24, 2014	49.50	49.73	49.26	49.26
5495	NYSE	SBR	Fri, Mar 21, 2014	49.27	49.73	49.15	49.73
5494	NYSE	SBR	Thu, Mar 20, 2014	49.44	49.73	49.10	49.28
5493	NYSE	SBR	Wed, Mar 19, 2014	49.30	49.73	49.21	49.25
5492	NYSE	SBR	Tue, Mar 18, 2014	49.46	49.75	49.38	49.39
5491	NYSE	SBR	Mon, Mar 17, 2014	49.50	49.67	49.12	49.67
5490	NYSE	SBR	Fri, Mar 14, 2014	49.40	49.61	49.25	49.46
5489	NYSE	SBR	Thu, Mar 13, 2014	49.31	49.84	49.31	49.31
5488	NYSE	SBR	Wed, Mar 12, 2014	49.82	49.82	49.11	49.31
5487	NYSE	SBR	Tue, Mar 11, 2014	50.48	50.75	49.80	49.80
5486	NYSE	SBR	Mon, Mar 10, 2014	50.52	50.75	50.41	50.69
5485	NYSE	SBR	Fri, Mar 7, 2014	49.80	50.74	49.80	50.40
5484	NYSE	SBR	Thu, Mar 6, 2014	49.74	50.00	49.68	49.93
5483	NYSE	SBR	Wed, Mar 5, 2014	50.34	50.78	49.53	49.65
5482	NYSE	SBR	Tue, Mar 4, 2014	50.72	51.07	50.50	50.52
5481	NYSE	SBR	Mon, Mar 3, 2014	51.07	51.19	50.22	50.88
5480	NYSE	SBR	Fri, Feb 28, 2014	50.34	51.18	49.21	50.84
5479	NYSE	SBR	Thu, Feb 27, 2014	50.25	50.27	49.00	49.34
5478	NYSE	SBR	Wed, Feb 26, 2014	50.65	51.04	50.49	50.50
5477	NYSE	SBR	Tue, Feb 25, 2014	51.11	51.27	50.60	50.60
5476	NYSE	SBR	Mon, Feb 24, 2014	51.15	51.40	50.90	51.01
5475	NYSE	SBR	Fri, Feb 21, 2014	51.58	51.58	51.01	51.01
5474	NYSE	SBR	Thu, Feb 20, 2014	51.04	51.40	51.04	51.31
5473	NYSE	SBR	Wed, Feb 19, 2014	51.01	51.37	51.00	51.04
5472	NYSE	SBR	Tue, Feb 18, 2014	51.84	51.84	50.73	51.28
5471	NYSE	SBR	Fri, Feb 14, 2014	51.95	51.97	51.35	51.43
5470	NYSE	SBR	Thu, Feb 13, 2014	50.90	51.78	50.90	51.60
5469	NYSE	SBR	Wed, Feb 12, 2014	51.15	51.45	50.80	51.40
5468	NYSE	SBR	Tue, Feb 11, 2014	51.10	51.24	50.84	51.15
5467	NYSE	SBR	Mon, Feb 10, 2014	51.04	51.20	50.80	50.80
5466	NYSE	SBR	Fri, Feb 7, 2014	51.02	51.37	51.00	51.06
5465	NYSE	SBR	Thu, Feb 6, 2014	51.01	51.30	50.75	51.30
5464	NYSE	SBR	Wed, Feb 5, 2014	51.60	51.89	50.62	51.18
5463	NYSE	SBR	Tue, Feb 4, 2014	50.92	51.49	50.52	51.49
5462	NYSE	SBR	Mon, Feb 3, 2014	50.51	51.06	50.51	50.72
5461	NYSE	SBR	Fri, Jan 31, 2014	50.05	50.75	50.05	50.69
5460	NYSE	SBR	Wed, Jan 29, 2014	49.52	50.47	49.52	50.17
5459	NYSE	SBR	Tue, Jan 28, 2014	50.46	50.46	49.75	49.76
5458	NYSE	SBR	Mon, Jan 27, 2014	51.50	51.50	49.80	50.20
5457	NYSE	SBR	Fri, Jan 24, 2014	49.81	49.99	49.61	49.92
5456	NYSE	SBR	Thu, Jan 23, 2014	49.98	50.12	49.75	49.93
5455	NYSE	SBR	Wed, Jan 22, 2014	49.83	50.12	49.50	49.99
5454	NYSE	SBR	Tue, Jan 21, 2014	49.65	50.12	49.60	49.99
5453	NYSE	SBR	Fri, Jan 17, 2014	49.64	50.06	49.50	49.74
5452	NYSE	SBR	Thu, Jan 16, 2014	50.06	50.19	49.58	49.75
5451	NYSE	SBR	Wed, Jan 15, 2014	49.99	50.25	49.75	50.06
5450	NYSE	SBR	Tue, Jan 14, 2014	49.60	50.00	49.54	49.99
5449	NYSE	SBR	Mon, Jan 13, 2014	49.60	49.82	49.30	49.64
5448	NYSE	SBR	Fri, Jan 10, 2014	49.68	50.10	49.54	49.81
5447	NYSE	SBR	Thu, Jan 9, 2014	50.31	50.32	49.00	49.70
5446	NYSE	SBR	Wed, Jan 8, 2014	50.85	51.10	50.07	50.39
5445	NYSE	SBR	Tue, Jan 7, 2014	51.25	51.25	50.50	50.85
5444	NYSE	SBR	Mon, Jan 6, 2014	50.50	51.35	50.50	50.98
5443	NYSE	SBR	Fri, Jan 3, 2014	50.44	50.93	49.95	50.41
5442	NYSE	SBR	Thu, Jan 2, 2014	50.13	50.46	50.07	50.31
5441	NYSE	SBR	Tue, Dec 31, 2013	49.90	50.89	49.50	50.56
5440	NYSE	SBR	Mon, Dec 30, 2013	50.00	50.14	49.75	49.75
5439	NYSE	SBR	Fri, Dec 27, 2013	50.19	50.52	50.00	50.15
5438	NYSE	SBR	Thu, Dec 26, 2013	50.80	50.80	50.25	50.25
5437	NYSE	SBR	Tue, Dec 24, 2013	50.43	50.91	50.29	50.54
5436	NYSE	SBR	Mon, Dec 23, 2013	50.17	50.49	50.16	50.39
5435	NYSE	SBR	Fri, Dec 20, 2013	50.53	51.00	50.28	50.33
5434	NYSE	SBR	Thu, Dec 19, 2013	50.53	51.00	50.53	50.54
5433	NYSE	SBR	Wed, Dec 18, 2013	50.80	50.91	50.60	50.81
5432	NYSE	SBR	Tue, Dec 17, 2013	51.28	51.28	50.78	50.78
5431	NYSE	SBR	Mon, Dec 16, 2013	51.53	51.70	51.11	51.48
5430	NYSE	SBR	Fri, Dec 13, 2013	51.20	51.51	51.20	51.42
5429	NYSE	SBR	Thu, Dec 12, 2013	51.34	51.46	51.10	51.46
5428	NYSE	SBR	Wed, Dec 11, 2013	51.37	52.00	51.33	51.34
5427	NYSE	SBR	Tue, Dec 10, 2013	51.50	51.58	51.31	51.32
5426	NYSE	SBR	Mon, Dec 9, 2013	51.30	51.50	51.15	51.21
5425	NYSE	SBR	Fri, Dec 6, 2013	51.70	51.70	51.10	51.21
5424	NYSE	SBR	Thu, Dec 5, 2013	51.35	51.55	51.11	51.23
5423	NYSE	SBR	Wed, Dec 4, 2013	51.73	52.00	51.30	51.49
5422	NYSE	SBR	Tue, Dec 3, 2013	51.59	51.80	51.51	51.72
5421	NYSE	SBR	Mon, Dec 2, 2013	51.83	51.83	51.45	51.74
5420	NYSE	SBR	Fri, Nov 29, 2013	51.67	51.83	51.67	51.69
5419	NYSE	SBR	Wed, Nov 27, 2013	51.25	51.55	51.25	51.45
5418	NYSE	SBR	Tue, Nov 26, 2013	51.49	51.75	51.22	51.22
5417	NYSE	SBR	Mon, Nov 25, 2013	51.69	51.96	51.50	51.50
5416	NYSE	SBR	Fri, Nov 22, 2013	51.50	51.93	51.16	51.83
5415	NYSE	SBR	Thu, Nov 21, 2013	51.38	51.56	50.99	51.56
5414	NYSE	SBR	Wed, Nov 20, 2013	51.40	51.40	51.00	51.38
5413	NYSE	SBR	Tue, Nov 19, 2013	51.05	51.38	51.05	51.33
5412	NYSE	SBR	Mon, Nov 18, 2013	51.18	51.31	51.05	51.29
5411	NYSE	SBR	Fri, Nov 15, 2013	51.45	51.53	51.06	51.12
5410	NYSE	SBR	Thu, Nov 14, 2013	51.00	51.50	50.99	51.37
5409	NYSE	SBR	Wed, Nov 13, 2013	50.91	51.46	50.69	50.98
5408	NYSE	SBR	Tue, Nov 12, 2013	52.26	52.26	51.30	51.41
5407	NYSE	SBR	Mon, Nov 11, 2013	51.60	52.28	51.58	52.07
5406	NYSE	SBR	Fri, Nov 8, 2013	51.05	51.55	51.05	51.55
5405	NYSE	SBR	Thu, Nov 7, 2013	51.05	51.35	51.05	51.28
5404	NYSE	SBR	Wed, Nov 6, 2013	50.88	51.20	50.84	51.03
5403	NYSE	SBR	Tue, Nov 5, 2013	51.06	51.38	50.90	51.23
5402	NYSE	SBR	Mon, Nov 4, 2013	51.29	51.29	50.99	51.27
5401	NYSE	SBR	Fri, Nov 1, 2013	51.00	51.06	50.78	50.93
5400	NYSE	SBR	Thu, Oct 31, 2013	50.97	50.97	50.50	50.78
5399	NYSE	SBR	Wed, Oct 30, 2013	50.95	51.40	50.56	50.74
5398	NYSE	SBR	Tue, Oct 29, 2013	51.03	51.23	50.75	51.21
5397	NYSE	SBR	Mon, Oct 28, 2013	50.55	51.08	50.23	50.71
5396	NYSE	SBR	Fri, Oct 25, 2013	51.18	51.46	50.52	50.53
5395	NYSE	SBR	Thu, Oct 24, 2013	51.14	51.25	50.70	50.93
5394	NYSE	SBR	Wed, Oct 23, 2013	50.70	51.02	50.51	50.82
5393	NYSE	SBR	Tue, Oct 22, 2013	50.82	51.39	50.61	50.97
5392	NYSE	SBR	Mon, Oct 21, 2013	50.89	51.20	50.70	50.99
5391	NYSE	SBR	Fri, Oct 18, 2013	51.64	51.90	50.77	51.13
5390	NYSE	SBR	Thu, Oct 17, 2013	51.72	52.12	51.70	52.09
5389	NYSE	SBR	Wed, Oct 16, 2013	52.15	52.49	51.67	51.72
5388	NYSE	SBR	Tue, Oct 15, 2013	51.95	52.29	51.59	52.16
5387	NYSE	SBR	Mon, Oct 14, 2013	51.77	52.30	51.61	51.88
5386	NYSE	SBR	Fri, Oct 11, 2013	51.41	52.17	51.41	51.56
5385	NYSE	SBR	Thu, Oct 10, 2013	51.62	52.44	51.30	51.55
5384	NYSE	SBR	Wed, Oct 9, 2013	51.97	51.97	51.50	51.60
5383	NYSE	SBR	Tue, Oct 8, 2013	52.17	52.36	51.54	51.75
5382	NYSE	SBR	Mon, Oct 7, 2013	52.73	53.16	52.25	52.45
5381	NYSE	SBR	Fri, Oct 4, 2013	52.32	53.16	51.65	52.75
5380	NYSE	SBR	Thu, Oct 3, 2013	51.71	52.32	51.16	52.32
5379	NYSE	SBR	Wed, Oct 2, 2013	50.35	51.67	50.05	51.67
5378	NYSE	SBR	Tue, Oct 1, 2013	51.00	51.26	50.10	50.58
5377	NYSE	SBR	Mon, Sep 30, 2013	50.99	51.47	50.69	50.85
5376	NYSE	SBR	Fri, Sep 27, 2013	51.67	51.99	51.11	51.15
5375	NYSE	SBR	Thu, Sep 26, 2013	51.57	51.75	51.50	51.51
5374	NYSE	SBR	Wed, Sep 25, 2013	51.74	52.00	51.55	51.73
5373	NYSE	SBR	Tue, Sep 24, 2013	51.51	51.70	51.28	51.50
5372	NYSE	SBR	Mon, Sep 23, 2013	51.35	51.64	50.96	51.57
5371	NYSE	SBR	Fri, Sep 20, 2013	51.25	51.54	51.15	51.39
5370	NYSE	SBR	Thu, Sep 19, 2013	51.11	51.50	51.11	51.25
5369	NYSE	SBR	Wed, Sep 18, 2013	51.80	51.80	51.00	51.16
5368	NYSE	SBR	Tue, Sep 17, 2013	51.20	51.73	51.03	51.73
5367	NYSE	SBR	Mon, Sep 16, 2013	51.23	51.66	51.01	51.14
5366	NYSE	SBR	Fri, Sep 13, 2013	51.80	51.83	50.71	50.96
5365	NYSE	SBR	Thu, Sep 12, 2013	51.60	51.78	51.20	51.52
5364	NYSE	SBR	Wed, Sep 11, 2013	51.80	52.05	51.50	51.86
5363	NYSE	SBR	Tue, Sep 10, 2013	51.50	52.18	51.50	51.72
5362	NYSE	SBR	Mon, Sep 9, 2013	51.83	52.35	51.60	51.64
5361	NYSE	SBR	Fri, Sep 6, 2013	52.20	52.64	51.52	51.85
5360	NYSE	SBR	Thu, Sep 5, 2013	52.02	52.48	52.02	52.13
5359	NYSE	SBR	Wed, Sep 4, 2013	52.00	52.50	51.82	52.30
5358	NYSE	SBR	Tue, Sep 3, 2013	52.69	53.15	52.00	52.02
5357	NYSE	SBR	Fri, Aug 30, 2013	53.42	53.42	52.00	52.03
5356	NYSE	SBR	Thu, Aug 29, 2013	52.99	53.51	52.45	53.04
5355	NYSE	SBR	Wed, Aug 28, 2013	53.55	53.95	52.50	52.50
5354	NYSE	SBR	Tue, Aug 27, 2013	53.38	53.70	52.33	53.31
5353	NYSE	SBR	Mon, Aug 26, 2013	52.32	53.80	52.32	53.80
5352	NYSE	SBR	Fri, Aug 23, 2013	52.24	53.36	51.94	52.81
5351	NYSE	SBR	Thu, Aug 22, 2013	51.50	52.30	51.50	51.81
5350	NYSE	SBR	Wed, Aug 21, 2013	51.41	52.08	50.75	51.30
5349	NYSE	SBR	Tue, Aug 20, 2013	51.39	52.40	51.19	51.91
5348	NYSE	SBR	Mon, Aug 19, 2013	51.36	51.78	51.01	51.42
5347	NYSE	SBR	Fri, Aug 16, 2013	50.56	51.75	50.55	51.44
5346	NYSE	SBR	Thu, Aug 15, 2013	51.49	52.18	50.91	50.91
5345	NYSE	SBR	Wed, Aug 14, 2013	52.38	53.21	51.40	52.11
5344	NYSE	SBR	Tue, Aug 13, 2013	53.23	53.30	52.23	52.33
5343	NYSE	SBR	Mon, Aug 12, 2013	53.37	53.64	52.71	53.19
5342	NYSE	SBR	Fri, Aug 9, 2013	53.42	53.69	52.84	53.59
5341	NYSE	SBR	Thu, Aug 8, 2013	53.42	53.70	52.64	53.34
5340	NYSE	SBR	Wed, Aug 7, 2013	53.25	53.40	52.77	53.14
5339	NYSE	SBR	Tue, Aug 6, 2013	52.85	53.00	52.31	52.72
5338	NYSE	SBR	Mon, Aug 5, 2013	51.49	52.85	51.49	52.84
5337	NYSE	SBR	Fri, Aug 2, 2013	51.20	51.98	51.00	51.98
5336	NYSE	SBR	Thu, Aug 1, 2013	51.25	51.60	51.25	51.25
5335	NYSE	SBR	Wed, Jul 31, 2013	51.25	51.53	51.21	51.25
5334	NYSE	SBR	Tue, Jul 30, 2013	51.49	51.56	51.00	51.40
5333	NYSE	SBR	Mon, Jul 29, 2013	51.97	51.97	51.00	51.17
5332	NYSE	SBR	Fri, Jul 26, 2013	51.25	51.75	51.20	51.74
5331	NYSE	SBR	Thu, Jul 25, 2013	51.11	51.67	51.11	51.25
5330	NYSE	SBR	Wed, Jul 24, 2013	51.41	52.00	51.04	51.29
5329	NYSE	SBR	Tue, Jul 23, 2013	51.10	51.56	50.72	51.05
5328	NYSE	SBR	Mon, Jul 22, 2013	51.14	51.65	50.69	51.39
5327	NYSE	SBR	Fri, Jul 19, 2013	51.04	51.40	50.84	51.14
5326	NYSE	SBR	Thu, Jul 18, 2013	50.83	51.81	50.83	51.37
5325	NYSE	SBR	Wed, Jul 17, 2013	50.89	51.31	50.69	50.97
5324	NYSE	SBR	Tue, Jul 16, 2013	51.10	51.41	50.81	50.81
5323	NYSE	SBR	Mon, Jul 15, 2013	51.43	51.43	50.88	51.10
5322	NYSE	SBR	Fri, Jul 12, 2013	51.04	51.92	50.71	51.43
5321	NYSE	SBR	Thu, Jul 11, 2013	52.46	52.68	50.71	51.48
5320	NYSE	SBR	Wed, Jul 10, 2013	51.31	52.19	51.08	51.23
5319	NYSE	SBR	Tue, Jul 9, 2013	51.50	52.11	51.00	51.50
5318	NYSE	SBR	Mon, Jul 8, 2013	51.07	51.51	50.68	51.51
5317	NYSE	SBR	Fri, Jul 5, 2013	50.66	51.26	50.33	50.64
5316	NYSE	SBR	Wed, Jul 3, 2013	50.18	51.30	50.05	50.78
5315	NYSE	SBR	Tue, Jul 2, 2013	51.83	52.32	50.01	51.71
5314	NYSE	SBR	Mon, Jul 1, 2013	52.31	52.67	51.53	51.88
5313	NYSE	SBR	Fri, Jun 28, 2013	51.84	52.16	51.51	51.67
5312	NYSE	SBR	Thu, Jun 27, 2013	52.00	52.27	51.44	51.69
5311	NYSE	SBR	Wed, Jun 26, 2013	51.39	52.00	51.00	51.99
5310	NYSE	SBR	Tue, Jun 25, 2013	50.00	51.46	49.40	51.00
5309	NYSE	SBR	Mon, Jun 24, 2013	50.34	50.84	49.25	49.80
5308	NYSE	SBR	Fri, Jun 21, 2013	50.92	51.84	50.28	50.93
5307	NYSE	SBR	Thu, Jun 20, 2013	51.58	52.24	50.25	50.82
5306	NYSE	SBR	Wed, Jun 19, 2013	51.00	52.33	51.00	52.33
5305	NYSE	SBR	Tue, Jun 18, 2013	51.41	52.35	51.01	51.25
5304	NYSE	SBR	Mon, Jun 17, 2013	52.14	52.25	51.30	51.41
5303	NYSE	SBR	Fri, Jun 14, 2013	52.77	52.77	51.55	51.55
5302	NYSE	SBR	Thu, Jun 13, 2013	52.78	53.02	51.67	52.79
5301	NYSE	SBR	Wed, Jun 12, 2013	52.98	53.41	51.90	53.34
5300	NYSE	SBR	Tue, Jun 11, 2013	52.50	52.87	52.00	52.76
5299	NYSE	SBR	Mon, Jun 10, 2013	52.00	53.45	52.00	52.96
5298	NYSE	SBR	Fri, Jun 7, 2013	52.90	52.90	51.90	52.38
5297	NYSE	SBR	Thu, Jun 6, 2013	52.00	52.94	51.17	52.35
5296	NYSE	SBR	Wed, Jun 5, 2013	52.80	53.86	51.62	52.28
5295	NYSE	SBR	Tue, Jun 4, 2013	53.20	53.60	52.55	53.15
5294	NYSE	SBR	Mon, Jun 3, 2013	52.70	53.58	51.90	52.79
5293	NYSE	SBR	Fri, May 31, 2013	52.61	53.58	52.00	52.72
5292	NYSE	SBR	Thu, May 30, 2013	52.75	53.75	52.48	52.67
5291	NYSE	SBR	Wed, May 29, 2013	52.95	53.94	50.89	52.96
5290	NYSE	SBR	Tue, May 28, 2013	54.47	54.94	53.02	53.18
5289	NYSE	SBR	Fri, May 24, 2013	54.74	54.95	54.00	54.95
5288	NYSE	SBR	Thu, May 23, 2013	53.65	54.94	53.01	54.74
5287	NYSE	SBR	Wed, May 22, 2013	53.75	53.97	53.50	53.66
5286	NYSE	SBR	Tue, May 21, 2013	52.60	53.62	52.40	53.51
5285	NYSE	SBR	Mon, May 20, 2013	53.00	53.24	52.24	53.00
5284	NYSE	SBR	Fri, May 17, 2013	52.80	53.00	52.16	53.00
5283	NYSE	SBR	Thu, May 16, 2013	53.47	53.53	52.17	52.20
5282	NYSE	SBR	Wed, May 15, 2013	54.42	54.42	53.30	53.58
5281	NYSE	SBR	Tue, May 14, 2013	54.20	55.00	54.20	54.21
5280	NYSE	SBR	Mon, May 13, 2013	51.31	54.21	51.05	54.21
5279	NYSE	SBR	Fri, May 10, 2013	51.67	51.75	51.24	51.71
5278	NYSE	SBR	Thu, May 9, 2013	51.21	51.78	51.21	51.42
5277	NYSE	SBR	Wed, May 8, 2013	51.55	51.73	51.20	51.24
5276	NYSE	SBR	Tue, May 7, 2013	51.12	51.50	50.61	51.47
5275	NYSE	SBR	Mon, May 6, 2013	51.30	51.83	50.51	50.51
5274	NYSE	SBR	Fri, May 3, 2013	51.00	51.41	50.77	51.08
5273	NYSE	SBR	Thu, May 2, 2013	50.89	51.07	50.51	50.89
5272	NYSE	SBR	Wed, May 1, 2013	50.99	51.75	50.70	50.73
5271	NYSE	SBR	Tue, Apr 30, 2013	50.72	51.00	50.26	50.85
5270	NYSE	SBR	Mon, Apr 29, 2013	50.53	50.97	50.10	50.48
5269	NYSE	SBR	Fri, Apr 26, 2013	49.86	50.25	49.50	50.21
5268	NYSE	SBR	Thu, Apr 25, 2013	49.87	50.50	49.52	50.49
5267	NYSE	SBR	Wed, Apr 24, 2013	49.60	50.00	49.00	49.50
5266	NYSE	SBR	Tue, Apr 23, 2013	49.87	49.90	49.25	49.30
5265	NYSE	SBR	Mon, Apr 22, 2013	49.63	49.73	48.62	49.46
5264	NYSE	SBR	Fri, Apr 19, 2013	48.00	49.48	48.00	49.42
5263	NYSE	SBR	Thu, Apr 18, 2013	47.04	48.65	47.04	48.15
5262	NYSE	SBR	Wed, Apr 17, 2013	48.48	48.79	47.15	47.23
5261	NYSE	SBR	Tue, Apr 16, 2013	47.71	48.28	47.18	48.16
5260	NYSE	SBR	Mon, Apr 15, 2013	49.76	49.81	47.70	47.71
5259	NYSE	SBR	Fri, Apr 12, 2013	49.60	50.32	48.98	49.75
5258	NYSE	SBR	Thu, Apr 11, 2013	49.85	50.39	49.55	50.08
5257	NYSE	SBR	Wed, Apr 10, 2013	50.87	50.87	50.00	50.47
5256	NYSE	SBR	Tue, Apr 9, 2013	50.34	51.00	50.32	50.55
5255	NYSE	SBR	Mon, Apr 8, 2013	48.68	50.50	48.44	50.32
5254	NYSE	SBR	Fri, Apr 5, 2013	46.56	49.63	46.50	49.20
5253	NYSE	SBR	Thu, Apr 4, 2013	47.78	47.85	47.36	47.45
5252	NYSE	SBR	Wed, Apr 3, 2013	46.81	47.67	46.22	47.33
5251	NYSE	SBR	Tue, Apr 2, 2013	47.00	47.15	46.80	47.12
5250	NYSE	SBR	Mon, Apr 1, 2013	46.75	46.80	46.13	46.57
5249	NYSE	SBR	Thu, Mar 28, 2013	46.70	46.99	46.41	46.64
5248	NYSE	SBR	Wed, Mar 27, 2013	45.95	46.49	45.84	46.31
5247	NYSE	SBR	Tue, Mar 26, 2013	45.64	46.95	45.64	46.13
5246	NYSE	SBR	Mon, Mar 25, 2013	46.11	46.11	45.64	45.64
5245	NYSE	SBR	Fri, Mar 22, 2013	46.09	46.47	45.80	45.95
5244	NYSE	SBR	Thu, Mar 21, 2013	45.91	46.30	45.91	46.02
5243	NYSE	SBR	Wed, Mar 20, 2013	45.87	46.43	45.64	45.80
5242	NYSE	SBR	Tue, Mar 19, 2013	46.69	46.69	45.75	45.75
5241	NYSE	SBR	Mon, Mar 18, 2013	46.60	46.60	46.31	46.60
5240	NYSE	SBR	Fri, Mar 15, 2013	46.40	46.60	46.20	46.60
5239	NYSE	SBR	Thu, Mar 14, 2013	46.89	47.00	46.10	46.40
5238	NYSE	SBR	Wed, Mar 13, 2013	47.01	47.20	46.65	46.65
5237	NYSE	SBR	Tue, Mar 12, 2013	46.96	47.62	46.96	47.62
5236	NYSE	SBR	Mon, Mar 11, 2013	47.08	47.31	46.29	46.96
5235	NYSE	SBR	Fri, Mar 8, 2013	45.90	46.00	45.42	45.90
5234	NYSE	SBR	Thu, Mar 7, 2013	45.62	45.92	45.15	45.59
5233	NYSE	SBR	Wed, Mar 6, 2013	45.26	45.55	45.20	45.36
5232	NYSE	SBR	Tue, Mar 5, 2013	46.33	46.33	45.35	45.45
5231	NYSE	SBR	Mon, Mar 4, 2013	47.07	47.07	46.00	46.56
5230	NYSE	SBR	Fri, Mar 1, 2013	46.70	47.47	46.63	46.80
5229	NYSE	SBR	Thu, Feb 28, 2013	47.10	47.45	46.58	46.58
5228	NYSE	SBR	Wed, Feb 27, 2013	45.40	47.12	45.40	46.99
5227	NYSE	SBR	Tue, Feb 26, 2013	46.97	46.97	45.14	45.71
5226	NYSE	SBR	Mon, Feb 25, 2013	46.60	47.15	46.31	46.44
5225	NYSE	SBR	Fri, Feb 22, 2013	44.99	46.60	44.01	46.60
5224	NYSE	SBR	Thu, Feb 21, 2013	46.60	46.64	44.67	45.00
5223	NYSE	SBR	Wed, Feb 20, 2013	47.37	47.55	46.91	46.91
5222	NYSE	SBR	Tue, Feb 19, 2013	47.30	47.69	47.20	47.34
5221	NYSE	SBR	Fri, Feb 15, 2013	47.91	48.15	47.40	47.67
5220	NYSE	SBR	Thu, Feb 14, 2013	47.81	48.23	47.81	48.22
5219	NYSE	SBR	Wed, Feb 13, 2013	47.41	48.00	47.41	47.81
5218	NYSE	SBR	Tue, Feb 12, 2013	47.99	48.43	47.83	48.14
5217	NYSE	SBR	Mon, Feb 11, 2013	48.17	48.30	47.81	47.99
5216	NYSE	SBR	Fri, Feb 8, 2013	48.00	48.45	47.72	48.28
5215	NYSE	SBR	Thu, Feb 7, 2013	47.50	48.05	47.50	47.73
5214	NYSE	SBR	Wed, Feb 6, 2013	48.22	48.59	47.79	48.15
5213	NYSE	SBR	Tue, Feb 5, 2013	46.66	48.20	46.35	48.00
5212	NYSE	SBR	Mon, Feb 4, 2013	46.40	46.66	46.15	46.32
5211	NYSE	SBR	Fri, Feb 1, 2013	46.72	47.18	46.39	46.45
5210	NYSE	SBR	Thu, Jan 31, 2013	47.08	47.56	46.80	46.85
5209	NYSE	SBR	Wed, Jan 30, 2013	47.30	47.90	46.90	46.95
5208	NYSE	SBR	Tue, Jan 29, 2013	46.81	47.40	46.74	47.16
5207	NYSE	SBR	Mon, Jan 28, 2013	46.67	47.24	46.30	46.90
5206	NYSE	SBR	Fri, Jan 25, 2013	46.07	46.90	46.00	46.33
5205	NYSE	SBR	Thu, Jan 24, 2013	46.76	47.21	45.51	46.13
5204	NYSE	SBR	Wed, Jan 23, 2013	47.22	47.23	46.42	46.42
5203	NYSE	SBR	Tue, Jan 22, 2013	45.90	47.48	45.42	47.24
5202	NYSE	SBR	Fri, Jan 18, 2013	44.83	46.10	44.28	45.93
5201	NYSE	SBR	Thu, Jan 17, 2013	45.15	45.19	44.70	45.00
5200	NYSE	SBR	Wed, Jan 16, 2013	44.62	45.20	44.04	44.92
5199	NYSE	SBR	Tue, Jan 15, 2013	44.24	44.76	44.00	44.62
5198	NYSE	SBR	Mon, Jan 14, 2013	43.97	44.61	43.81	44.29
5197	NYSE	SBR	Fri, Jan 11, 2013	44.00	44.49	43.24	44.36
5196	NYSE	SBR	Thu, Jan 10, 2013	44.67	44.67	44.00	44.20
5195	NYSE	SBR	Wed, Jan 9, 2013	44.77	44.79	44.45	44.50
5194	NYSE	SBR	Tue, Jan 8, 2013	44.60	44.84	43.55	44.44
5193	NYSE	SBR	Mon, Jan 7, 2013	44.05	44.45	43.41	44.25
5192	NYSE	SBR	Fri, Jan 4, 2013	42.48	44.09	42.48	43.64
5191	NYSE	SBR	Thu, Jan 3, 2013	40.67	42.61	40.66	42.10
5190	NYSE	SBR	Wed, Jan 2, 2013	40.37	40.73	39.94	40.66
5189	NYSE	SBR	Mon, Dec 31, 2012	39.20	40.18	39.10	39.79
5188	NYSE	SBR	Fri, Dec 28, 2012	39.69	40.01	39.18	39.37
5187	NYSE	SBR	Thu, Dec 27, 2012	39.56	40.48	39.16	39.77
5186	NYSE	SBR	Wed, Dec 26, 2012	39.14	40.26	38.86	39.67
5185	NYSE	SBR	Mon, Dec 24, 2012	40.18	40.66	39.00	40.27
5184	NYSE	SBR	Fri, Dec 21, 2012	41.95	42.00	39.86	40.16
5183	NYSE	SBR	Thu, Dec 20, 2012	43.16	43.60	41.08	41.63
5182	NYSE	SBR	Wed, Dec 19, 2012	44.00	44.34	43.16	43.16
5181	NYSE	SBR	Tue, Dec 18, 2012	43.29	44.45	43.29	43.83
5180	NYSE	SBR	Mon, Dec 17, 2012	43.70	44.38	43.11	43.47
5179	NYSE	SBR	Fri, Dec 14, 2012	44.24	44.90	43.50	43.88
5178	NYSE	SBR	Thu, Dec 13, 2012	44.40	44.54	43.79	44.54
5177	NYSE	SBR	Wed, Dec 12, 2012	44.94	45.19	44.70	44.75
5176	NYSE	SBR	Tue, Dec 11, 2012	44.75	45.00	44.75	44.86
5175	NYSE	SBR	Mon, Dec 10, 2012	44.53	45.15	44.51	44.91
5174	NYSE	SBR	Fri, Dec 7, 2012	44.10	45.38	44.10	45.29
5173	NYSE	SBR	Thu, Dec 6, 2012	46.08	46.61	44.17	45.00
5172	NYSE	SBR	Wed, Dec 5, 2012	46.92	47.25	46.50	46.54
5171	NYSE	SBR	Tue, Dec 4, 2012	47.26	47.43	46.41	46.50
5170	NYSE	SBR	Mon, Dec 3, 2012	47.85	47.91	47.23	47.51
5169	NYSE	SBR	Fri, Nov 30, 2012	47.69	48.19	47.13	47.89
5168	NYSE	SBR	Thu, Nov 29, 2012	48.00	48.24	47.63	47.93
5167	NYSE	SBR	Wed, Nov 28, 2012	46.50	47.95	46.50	47.78
5166	NYSE	SBR	Tue, Nov 27, 2012	47.25	47.35	46.00	46.51
5165	NYSE	SBR	Mon, Nov 26, 2012	46.75	47.84	46.40	47.00
5164	NYSE	SBR	Fri, Nov 23, 2012	46.26	46.73	45.68	46.62
5163	NYSE	SBR	Wed, Nov 21, 2012	45.01	45.96	45.01	45.72
5162	NYSE	SBR	Tue, Nov 20, 2012	46.10	46.11	44.88	45.22
5161	NYSE	SBR	Mon, Nov 19, 2012	44.44	46.35	44.27	46.01
5160	NYSE	SBR	Fri, Nov 16, 2012	43.46	44.45	43.09	44.28
5159	NYSE	SBR	Thu, Nov 15, 2012	44.10	44.48	43.55	44.00
5158	NYSE	SBR	Wed, Nov 14, 2012	44.81	45.20	44.20	44.47
5157	NYSE	SBR	Tue, Nov 13, 2012	45.14	45.39	44.18	45.11
5156	NYSE	SBR	Mon, Nov 12, 2012	46.95	47.51	45.12	45.94
5155	NYSE	SBR	Fri, Nov 9, 2012	47.34	47.51	46.45	46.82
5154	NYSE	SBR	Thu, Nov 8, 2012	48.08	48.34	47.52	47.92
5153	NYSE	SBR	Wed, Nov 7, 2012	48.57	48.68	47.91	48.31
5152	NYSE	SBR	Tue, Nov 6, 2012	48.23	48.96	48.15	48.43
5151	NYSE	SBR	Mon, Nov 5, 2012	47.56	48.50	47.31	48.23
5150	NYSE	SBR	Fri, Nov 2, 2012	48.45	48.50	47.26	47.37
5149	NYSE	SBR	Thu, Nov 1, 2012	47.76	48.50	47.50	48.49
5148	NYSE	SBR	Wed, Oct 31, 2012	49.00	49.69	47.79	48.05
5147	NYSE	SBR	Fri, Oct 26, 2012	49.23	49.36	48.61	48.97
5146	NYSE	SBR	Thu, Oct 25, 2012	49.53	49.59	47.81	49.47
5145	NYSE	SBR	Wed, Oct 24, 2012	49.35	49.80	49.25	49.63
5144	NYSE	SBR	Tue, Oct 23, 2012	49.39	49.43	48.30	49.10
5143	NYSE	SBR	Mon, Oct 22, 2012	49.81	49.98	49.50	49.63
5142	NYSE	SBR	Fri, Oct 19, 2012	50.00	50.46	49.78	50.00
5141	NYSE	SBR	Thu, Oct 18, 2012	50.01	50.48	50.00	50.06
5140	NYSE	SBR	Wed, Oct 17, 2012	49.86	50.49	49.66	50.19
5139	NYSE	SBR	Tue, Oct 16, 2012	50.91	51.20	49.52	49.66
5138	NYSE	SBR	Mon, Oct 15, 2012	51.16	51.20	50.67	50.74
5137	NYSE	SBR	Fri, Oct 12, 2012	51.40	51.41	51.00	51.16
5136	NYSE	SBR	Thu, Oct 11, 2012	51.42	51.65	51.15	51.47
5135	NYSE	SBR	Wed, Oct 10, 2012	52.00	52.00	51.57	51.66
5134	NYSE	SBR	Tue, Oct 9, 2012	51.62	52.09	51.56	51.97
5133	NYSE	SBR	Mon, Oct 8, 2012	51.61	52.09	51.56	51.72
5132	NYSE	SBR	Fri, Oct 5, 2012	51.70	51.99	51.52	51.56
5131	NYSE	SBR	Thu, Oct 4, 2012	51.01	52.35	50.50	51.90
5130	NYSE	SBR	Wed, Oct 3, 2012	51.10	51.36	50.50	51.09
5129	NYSE	SBR	Tue, Oct 2, 2012	51.80	51.80	50.99	51.25
5128	NYSE	SBR	Mon, Oct 1, 2012	51.95	52.00	51.32	51.47
5127	NYSE	SBR	Fri, Sep 28, 2012	51.89	51.89	51.03	51.65
5126	NYSE	SBR	Thu, Sep 27, 2012	52.00	52.00	51.40	51.69
5125	NYSE	SBR	Wed, Sep 26, 2012	52.11	52.35	51.27	51.97
5124	NYSE	SBR	Tue, Sep 25, 2012	52.50	52.75	52.02	52.14
5123	NYSE	SBR	Mon, Sep 24, 2012	52.50	52.95	52.50	52.67
5122	NYSE	SBR	Fri, Sep 21, 2012	52.52	53.14	52.50	52.68
5121	NYSE	SBR	Thu, Sep 20, 2012	53.30	53.30	52.65	52.73
5120	NYSE	SBR	Wed, Sep 19, 2012	53.23	53.29	52.75	53.24
5119	NYSE	SBR	Tue, Sep 18, 2012	53.30	53.30	52.90	53.03
5118	NYSE	SBR	Mon, Sep 17, 2012	53.41	53.55	53.00	53.27
5117	NYSE	SBR	Fri, Sep 14, 2012	53.10	53.26	52.74	53.24
5116	NYSE	SBR	Thu, Sep 13, 2012	53.45	53.46	52.00	52.97
5115	NYSE	SBR	Wed, Sep 12, 2012	53.85	53.85	52.61	53.45
5114	NYSE	SBR	Tue, Sep 11, 2012	53.06	53.86	53.06	53.24
5113	NYSE	SBR	Mon, Sep 10, 2012	52.33	53.73	52.00	53.14
5112	NYSE	SBR	Fri, Sep 7, 2012	52.40	52.40	51.00	52.16
5111	NYSE	SBR	Thu, Sep 6, 2012	52.92	53.00	52.15	52.27
5110	NYSE	SBR	Wed, Sep 5, 2012	52.57	53.20	52.45	52.74
5109	NYSE	SBR	Tue, Sep 4, 2012	52.28	53.33	51.40	52.40
5108	NYSE	SBR	Fri, Aug 31, 2012	51.20	52.96	51.20	52.65
5107	NYSE	SBR	Thu, Aug 30, 2012	51.28	52.36	50.00	52.05
5106	NYSE	SBR	Wed, Aug 29, 2012	52.03	54.06	51.03	51.29
5105	NYSE	SBR	Tue, Aug 28, 2012	53.24	53.25	50.73	51.39
5104	NYSE	SBR	Mon, Aug 27, 2012	52.96	53.92	52.51	52.81
5103	NYSE	SBR	Fri, Aug 24, 2012	53.38	53.90	53.19	53.43
5102	NYSE	SBR	Thu, Aug 23, 2012	53.45	53.87	53.00	53.23
5101	NYSE	SBR	Wed, Aug 22, 2012	53.55	54.00	52.74	53.49
5100	NYSE	SBR	Tue, Aug 21, 2012	54.89	55.37	53.80	53.80
5099	NYSE	SBR	Mon, Aug 20, 2012	55.11	55.50	54.11	54.34
5098	NYSE	SBR	Fri, Aug 17, 2012	55.02	55.39	54.50	54.95
5097	NYSE	SBR	Thu, Aug 16, 2012	54.63	55.80	54.63	55.10
5096	NYSE	SBR	Wed, Aug 15, 2012	55.58	55.58	54.50	55.19
5095	NYSE	SBR	Tue, Aug 14, 2012	54.94	55.83	54.49	55.82
5094	NYSE	SBR	Mon, Aug 13, 2012	55.00	55.52	54.49	54.56
5093	NYSE	SBR	Fri, Aug 10, 2012	54.65	55.92	54.30	55.61
5092	NYSE	SBR	Thu, Aug 9, 2012	54.41	55.97	54.40	54.40
5091	NYSE	SBR	Wed, Aug 8, 2012	55.05	56.00	54.00	54.80
5090	NYSE	SBR	Tue, Aug 7, 2012	53.01	55.11	53.01	54.44
5089	NYSE	SBR	Mon, Aug 6, 2012	52.78	53.85	52.18	53.43
5088	NYSE	SBR	Fri, Aug 3, 2012	52.84	53.67	52.65	52.95
5087	NYSE	SBR	Thu, Aug 2, 2012	52.60	53.24	51.60	52.20
5086	NYSE	SBR	Wed, Aug 1, 2012	53.46	53.46	52.54	53.17
5085	NYSE	SBR	Tue, Jul 31, 2012	54.12	54.12	53.36	53.39
5084	NYSE	SBR	Mon, Jul 30, 2012	53.53	54.30	53.01	53.80
5083	NYSE	SBR	Fri, Jul 27, 2012	53.00	53.71	52.09	52.91
5082	NYSE	SBR	Thu, Jul 26, 2012	53.80	53.80	52.20	52.54
5081	NYSE	SBR	Wed, Jul 25, 2012	53.21	53.48	52.25	53.20
5080	NYSE	SBR	Tue, Jul 24, 2012	52.83	53.33	52.10	52.91
5079	NYSE	SBR	Mon, Jul 23, 2012	53.10	53.46	52.56	53.17
5078	NYSE	SBR	Fri, Jul 20, 2012	54.23	54.23	52.48	53.56
5077	NYSE	SBR	Thu, Jul 19, 2012	55.20	55.20	53.96	54.31
5076	NYSE	SBR	Wed, Jul 18, 2012	53.50	54.53	53.27	54.25
5075	NYSE	SBR	Tue, Jul 17, 2012	53.01	53.84	52.79	53.43
5074	NYSE	SBR	Mon, Jul 16, 2012	53.48	53.75	52.63	53.34
5073	NYSE	SBR	Fri, Jul 13, 2012	53.97	54.10	53.00	53.10
5072	NYSE	SBR	Thu, Jul 12, 2012	53.38	54.00	52.55	53.87
5071	NYSE	SBR	Wed, Jul 11, 2012	54.03	54.13	53.11	54.04
5070	NYSE	SBR	Tue, Jul 10, 2012	55.31	55.31	53.01	53.67
5069	NYSE	SBR	Mon, Jul 9, 2012	54.42	56.01	54.25	56.01
5068	NYSE	SBR	Fri, Jul 6, 2012	53.16	54.67	52.54	54.27
5067	NYSE	SBR	Thu, Jul 5, 2012	53.02	54.36	52.80	53.63
5066	NYSE	SBR	Tue, Jul 3, 2012	51.45	54.01	51.45	53.42
5065	NYSE	SBR	Mon, Jul 2, 2012	50.43	51.17	50.10	51.15
5064	NYSE	SBR	Fri, Jun 29, 2012	49.69	50.74	49.40	50.12
5063	NYSE	SBR	Thu, Jun 28, 2012	49.38	49.57	48.61	49.15
5062	NYSE	SBR	Wed, Jun 27, 2012	47.94	49.85	47.66	49.34
5061	NYSE	SBR	Tue, Jun 26, 2012	47.07	47.81	46.74	47.61
5060	NYSE	SBR	Mon, Jun 25, 2012	47.52	48.26	47.01	47.34
5059	NYSE	SBR	Fri, Jun 22, 2012	47.92	48.50	47.50	48.17
5058	NYSE	SBR	Thu, Jun 21, 2012	49.79	49.79	47.60	47.71
5057	NYSE	SBR	Wed, Jun 20, 2012	49.42	49.92	49.26	49.55
5056	NYSE	SBR	Tue, Jun 19, 2012	48.02	49.77	47.71	49.40
5055	NYSE	SBR	Mon, Jun 18, 2012	47.57	48.30	47.16	47.91
5054	NYSE	SBR	Fri, Jun 15, 2012	47.99	48.29	47.22	47.76
5053	NYSE	SBR	Thu, Jun 14, 2012	48.17	48.72	48.01	48.02
5052	NYSE	SBR	Wed, Jun 13, 2012	48.79	49.27	48.03	48.22
5051	NYSE	SBR	Tue, Jun 12, 2012	48.63	49.55	48.63	49.50
5050	NYSE	SBR	Mon, Jun 11, 2012	48.40	48.99	48.40	48.50
5049	NYSE	SBR	Fri, Jun 8, 2012	48.11	48.70	47.29	48.34
5048	NYSE	SBR	Thu, Jun 7, 2012	49.07	49.45	48.01	48.19
5047	NYSE	SBR	Wed, Jun 6, 2012	47.90	48.91	47.58	48.55
5046	NYSE	SBR	Tue, Jun 5, 2012	46.32	48.00	46.01	47.82
5045	NYSE	SBR	Mon, Jun 4, 2012	47.44	47.50	45.57	46.16
5044	NYSE	SBR	Fri, Jun 1, 2012	48.16	48.42	47.65	47.83
5043	NYSE	SBR	Thu, May 31, 2012	49.33	49.36	48.51	49.06
5042	NYSE	SBR	Wed, May 30, 2012	50.33	50.33	49.10	49.42
5041	NYSE	SBR	Tue, May 29, 2012	50.00	50.75	49.70	50.46
5040	NYSE	SBR	Fri, May 25, 2012	49.25	49.87	49.01	49.75
5039	NYSE	SBR	Thu, May 24, 2012	49.96	49.98	49.01	49.45
5038	NYSE	SBR	Wed, May 23, 2012	50.42	50.65	49.01	49.94
5037	NYSE	SBR	Tue, May 22, 2012	50.81	51.32	50.27	50.49
5036	NYSE	SBR	Mon, May 21, 2012	49.53	51.42	49.01	50.81
5035	NYSE	SBR	Fri, May 18, 2012	51.00	51.09	49.74	49.77
5034	NYSE	SBR	Thu, May 17, 2012	53.00	53.48	50.80	51.06
5033	NYSE	SBR	Wed, May 16, 2012	53.87	54.88	53.00	53.16
5032	NYSE	SBR	Tue, May 15, 2012	55.74	55.74	53.58	54.13
5031	NYSE	SBR	Mon, May 14, 2012	55.87	56.00	55.53	55.53
5030	NYSE	SBR	Fri, May 11, 2012	56.23	56.72	55.91	56.10
5029	NYSE	SBR	Thu, May 10, 2012	56.53	57.77	56.18	56.51
5028	NYSE	SBR	Wed, May 9, 2012	56.28	56.94	55.75	56.14
5027	NYSE	SBR	Tue, May 8, 2012	56.51	57.14	55.90	56.38
5026	NYSE	SBR	Mon, May 7, 2012	56.40	56.97	55.71	56.88
5025	NYSE	SBR	Fri, May 4, 2012	56.22	57.16	56.11	56.71
5024	NYSE	SBR	Thu, May 3, 2012	57.73	57.73	56.18	56.80
5023	NYSE	SBR	Wed, May 2, 2012	58.13	58.37	57.76	57.89
5022	NYSE	SBR	Tue, May 1, 2012	57.76	58.98	57.65	57.78
5021	NYSE	SBR	Mon, Apr 30, 2012	57.44	57.89	57.03	57.80
5020	NYSE	SBR	Fri, Apr 27, 2012	57.42	57.45	56.50	57.43
5019	NYSE	SBR	Thu, Apr 26, 2012	56.71	57.98	56.71	57.46
5018	NYSE	SBR	Wed, Apr 25, 2012	57.41	57.41	56.08	56.72
5017	NYSE	SBR	Tue, Apr 24, 2012	56.86	56.90	55.86	56.05
5016	NYSE	SBR	Mon, Apr 23, 2012	57.35	57.44	55.25	57.02
5015	NYSE	SBR	Fri, Apr 20, 2012	57.20	57.67	56.71	57.60
5014	NYSE	SBR	Thu, Apr 19, 2012	57.14	57.29	56.47	57.04
5013	NYSE	SBR	Wed, Apr 18, 2012	59.20	59.29	56.48	57.43
5012	NYSE	SBR	Tue, Apr 17, 2012	60.50	60.51	59.55	59.61
5011	NYSE	SBR	Mon, Apr 16, 2012	61.12	61.12	59.79	60.04
5010	NYSE	SBR	Fri, Apr 13, 2012	61.41	61.45	61.00	61.12
5009	NYSE	SBR	Thu, Apr 12, 2012	60.23	61.25	60.18	60.92
5008	NYSE	SBR	Wed, Apr 11, 2012	60.50	60.82	60.01	60.32
5007	NYSE	SBR	Tue, Apr 10, 2012	61.40	61.72	59.13	60.01
5006	NYSE	SBR	Mon, Apr 9, 2012	60.87	61.91	60.67	61.24
5005	NYSE	SBR	Thu, Apr 5, 2012	61.13	61.60	61.08	61.35
5004	NYSE	SBR	Wed, Apr 4, 2012	61.80	62.22	60.76	61.14
5003	NYSE	SBR	Tue, Apr 3, 2012	61.84	63.00	61.44	62.14
5002	NYSE	SBR	Mon, Apr 2, 2012	59.80	61.84	59.80	61.57
5001	NYSE	SBR	Fri, Mar 30, 2012	60.30	60.62	59.87	60.14
5000	NYSE	SBR	Thu, Mar 29, 2012	60.45	60.45	59.70	60.13
4999	NYSE	SBR	Wed, Mar 28, 2012	59.80	60.68	59.80	60.18
4998	NYSE	SBR	Tue, Mar 27, 2012	60.30	60.60	59.71	60.03
4997	NYSE	SBR	Mon, Mar 26, 2012	60.66	61.46	60.27	60.50
4996	NYSE	SBR	Fri, Mar 23, 2012	59.61	60.81	59.61	60.81
4995	NYSE	SBR	Thu, Mar 22, 2012	60.30	60.65	59.61	59.61
4994	NYSE	SBR	Wed, Mar 21, 2012	60.41	60.84	60.31	60.69
4993	NYSE	SBR	Tue, Mar 20, 2012	61.40	61.73	60.66	60.66
4992	NYSE	SBR	Mon, Mar 19, 2012	61.51	62.05	61.05	61.67
4991	NYSE	SBR	Fri, Mar 16, 2012	61.87	62.30	61.51	61.61
4990	NYSE	SBR	Thu, Mar 15, 2012	62.63	62.63	61.55	61.85
4989	NYSE	SBR	Wed, Mar 14, 2012	62.75	63.19	62.23	62.80
4988	NYSE	SBR	Tue, Mar 13, 2012	63.50	63.94	62.15	62.91
4987	NYSE	SBR	Mon, Mar 12, 2012	63.25	63.77	63.22	63.49
4986	NYSE	SBR	Fri, Mar 9, 2012	62.73	63.70	62.73	63.22
4985	NYSE	SBR	Thu, Mar 8, 2012	63.07	63.45	62.77	63.00
4984	NYSE	SBR	Wed, Mar 7, 2012	62.26	63.18	62.26	62.74
4983	NYSE	SBR	Tue, Mar 6, 2012	63.00	63.06	61.75	62.33
4982	NYSE	SBR	Mon, Mar 5, 2012	63.85	64.25	63.24	63.46
4981	NYSE	SBR	Fri, Mar 2, 2012	65.15	65.36	63.80	63.85
4980	NYSE	SBR	Thu, Mar 1, 2012	65.09	65.36	64.01	64.72
4979	NYSE	SBR	Wed, Feb 29, 2012	64.51	65.27	63.80	64.32
4978	NYSE	SBR	Tue, Feb 28, 2012	65.10	65.46	63.80	64.70
4977	NYSE	SBR	Mon, Feb 27, 2012	65.80	66.00	65.28	65.45
4976	NYSE	SBR	Fri, Feb 24, 2012	66.11	66.30	65.88	65.95
4975	NYSE	SBR	Thu, Feb 23, 2012	65.31	66.36	65.05	65.90
4974	NYSE	SBR	Wed, Feb 22, 2012	66.12	66.50	65.95	66.37
4973	NYSE	SBR	Tue, Feb 21, 2012	65.55	66.50	65.33	66.38
4972	NYSE	SBR	Fri, Feb 17, 2012	64.50	65.40	64.50	65.23
4971	NYSE	SBR	Thu, Feb 16, 2012	63.26	64.96	63.26	64.55
4970	NYSE	SBR	Wed, Feb 15, 2012	62.85	64.03	62.85	63.50
4969	NYSE	SBR	Tue, Feb 14, 2012	62.26	63.50	62.16	62.94
4968	NYSE	SBR	Mon, Feb 13, 2012	61.66	62.49	61.60	62.04
4967	NYSE	SBR	Fri, Feb 10, 2012	62.16	62.16	61.70	61.87
4966	NYSE	SBR	Thu, Feb 9, 2012	62.14	62.44	61.96	62.22
4965	NYSE	SBR	Wed, Feb 8, 2012	62.10	62.49	61.00	61.73
4964	NYSE	SBR	Tue, Feb 7, 2012	61.37	61.97	61.26	61.84
4963	NYSE	SBR	Mon, Feb 6, 2012	61.36	61.89	61.05	61.64
4962	NYSE	SBR	Fri, Feb 3, 2012	62.16	62.16	61.63	61.74
4961	NYSE	SBR	Thu, Feb 2, 2012	61.86	62.62	61.67	62.10
4960	NYSE	SBR	Wed, Feb 1, 2012	62.25	62.26	61.61	61.82
4959	NYSE	SBR	Tue, Jan 31, 2012	62.05	62.10	61.56	62.00
4958	NYSE	SBR	Mon, Jan 30, 2012	61.77	62.17	61.41	61.86
4957	NYSE	SBR	Fri, Jan 27, 2012	62.00	62.05	61.57	61.92
4956	NYSE	SBR	Thu, Jan 26, 2012	62.75	62.95	61.55	61.88
4955	NYSE	SBR	Wed, Jan 25, 2012	61.40	63.10	61.35	62.20
4954	NYSE	SBR	Tue, Jan 24, 2012	61.28	62.41	61.20	61.41
4953	NYSE	SBR	Mon, Jan 23, 2012	62.07	62.29	60.94	61.68
4952	NYSE	SBR	Fri, Jan 20, 2012	60.00	60.60	60.00	60.56
4951	NYSE	SBR	Thu, Jan 19, 2012	60.00	61.39	60.00	60.09
4950	NYSE	SBR	Wed, Jan 18, 2012	60.28	60.68	60.00	60.02
4949	NYSE	SBR	Tue, Jan 17, 2012	62.50	62.60	60.63	60.72
4948	NYSE	SBR	Fri, Jan 13, 2012	62.55	62.85	62.05	62.56
4947	NYSE	SBR	Thu, Jan 12, 2012	63.82	64.20	62.72	62.91
4946	NYSE	SBR	Wed, Jan 11, 2012	64.66	64.66	63.72	64.25
4945	NYSE	SBR	Tue, Jan 10, 2012	65.12	65.45	64.50	64.66
4944	NYSE	SBR	Mon, Jan 9, 2012	65.20	65.46	64.08	64.24
4943	NYSE	SBR	Fri, Jan 6, 2012	64.04	65.25	64.04	64.56
4942	NYSE	SBR	Thu, Jan 5, 2012	64.22	65.11	63.46	64.38
4941	NYSE	SBR	Wed, Jan 4, 2012	63.80	65.08	63.80	64.53
4940	NYSE	SBR	Tue, Jan 3, 2012	63.05	64.31	63.05	63.80
4939	NYSE	SBR	Fri, Dec 30, 2011	63.30	63.96	63.00	63.05
4938	NYSE	SBR	Thu, Dec 29, 2011	63.22	63.99	62.86	63.46
4937	NYSE	SBR	Wed, Dec 28, 2011	63.50	63.90	62.01	63.01
4936	NYSE	SBR	Tue, Dec 27, 2011	64.04	64.69	63.70	63.88
4935	NYSE	SBR	Fri, Dec 23, 2011	64.07	64.63	63.00	63.90
4934	NYSE	SBR	Thu, Dec 22, 2011	64.10	64.47	63.75	64.28
4933	NYSE	SBR	Wed, Dec 21, 2011	64.93	65.07	64.00	64.62
4932	NYSE	SBR	Tue, Dec 20, 2011	64.10	65.00	64.06	64.66
4931	NYSE	SBR	Mon, Dec 19, 2011	64.88	64.88	63.95	64.07
4930	NYSE	SBR	Fri, Dec 16, 2011	64.02	65.60	64.02	65.16
4929	NYSE	SBR	Thu, Dec 15, 2011	64.11	64.16	63.71	64.11
4928	NYSE	SBR	Wed, Dec 14, 2011	64.55	64.75	63.71	63.75
4927	NYSE	SBR	Tue, Dec 13, 2011	65.25	65.35	64.56	64.56
4926	NYSE	SBR	Mon, Dec 12, 2011	65.66	65.66	65.00	65.44
4925	NYSE	SBR	Fri, Dec 9, 2011	65.50	65.98	65.23	65.81
4924	NYSE	SBR	Thu, Dec 8, 2011	65.25	65.63	64.25	64.91
4923	NYSE	SBR	Wed, Dec 7, 2011	65.95	65.95	64.50	65.53
4922	NYSE	SBR	Tue, Dec 6, 2011	66.64	66.69	64.99	66.14
4921	NYSE	SBR	Mon, Dec 5, 2011	66.41	66.65	65.63	66.29
4920	NYSE	SBR	Fri, Dec 2, 2011	66.01	66.42	65.16	66.24
4919	NYSE	SBR	Thu, Dec 1, 2011	65.68	66.54	65.65	66.19
4918	NYSE	SBR	Wed, Nov 30, 2011	66.92	66.92	64.87	66.14
4917	NYSE	SBR	Tue, Nov 29, 2011	65.25	66.35	64.92	65.47
4916	NYSE	SBR	Mon, Nov 28, 2011	66.07	66.09	64.96	65.24
4915	NYSE	SBR	Fri, Nov 25, 2011	64.72	65.75	64.72	64.88
4914	NYSE	SBR	Wed, Nov 23, 2011	64.83	65.76	64.83	65.33
4913	NYSE	SBR	Tue, Nov 22, 2011	64.95	65.94	64.62	65.53
4912	NYSE	SBR	Mon, Nov 21, 2011	64.97	65.28	64.44	65.00
4911	NYSE	SBR	Fri, Nov 18, 2011	65.36	66.00	65.36	65.56
4910	NYSE	SBR	Thu, Nov 17, 2011	66.06	66.06	65.06	65.36
4909	NYSE	SBR	Wed, Nov 16, 2011	65.37	66.16	64.50	66.14
4908	NYSE	SBR	Tue, Nov 15, 2011	65.79	66.48	65.57	65.76
4907	NYSE	SBR	Mon, Nov 14, 2011	66.87	66.90	65.57	66.20
4906	NYSE	SBR	Fri, Nov 11, 2011	66.50	67.06	66.47	66.97
4905	NYSE	SBR	Thu, Nov 10, 2011	65.52	66.13	65.23	66.13
4904	NYSE	SBR	Wed, Nov 9, 2011	65.07	66.99	65.07	65.76
4903	NYSE	SBR	Tue, Nov 8, 2011	66.50	66.73	66.20	66.45
4902	NYSE	SBR	Mon, Nov 7, 2011	65.44	66.52	65.44	66.29
4901	NYSE	SBR	Fri, Nov 4, 2011	65.76	66.44	65.00	66.36
4900	NYSE	SBR	Thu, Nov 3, 2011	66.19	66.82	65.44	66.18
4899	NYSE	SBR	Wed, Nov 2, 2011	65.50	66.48	65.50	66.19
4898	NYSE	SBR	Tue, Nov 1, 2011	65.00	66.40	64.51	65.76
4897	NYSE	SBR	Mon, Oct 31, 2011	66.46	66.85	66.00	66.03
4896	NYSE	SBR	Fri, Oct 28, 2011	65.69	66.35	65.69	66.32
4895	NYSE	SBR	Thu, Oct 27, 2011	66.90	67.44	66.34	66.48
4894	NYSE	SBR	Wed, Oct 26, 2011	66.50	66.89	65.99	66.65
4893	NYSE	SBR	Tue, Oct 25, 2011	66.06	66.73	65.53	66.41
4892	NYSE	SBR	Mon, Oct 24, 2011	65.90	66.64	65.58	66.25
4891	NYSE	SBR	Fri, Oct 21, 2011	64.94	65.90	64.94	65.71
4890	NYSE	SBR	Thu, Oct 20, 2011	64.27	65.26	64.01	65.17
4889	NYSE	SBR	Wed, Oct 19, 2011	64.30	65.36	63.98	64.70
4888	NYSE	SBR	Tue, Oct 18, 2011	64.24	65.45	64.24	65.03
4887	NYSE	SBR	Mon, Oct 17, 2011	65.05	65.80	64.33	64.65
4886	NYSE	SBR	Fri, Oct 14, 2011	65.00	65.34	64.52	65.34
4885	NYSE	SBR	Thu, Oct 13, 2011	64.19	64.79	63.30	64.62
4884	NYSE	SBR	Wed, Oct 12, 2011	64.95	64.95	62.56	64.18
4883	NYSE	SBR	Tue, Oct 11, 2011	63.54	64.75	63.54	64.40
4882	NYSE	SBR	Mon, Oct 10, 2011	64.35	64.97	63.00	64.25
4881	NYSE	SBR	Fri, Oct 7, 2011	63.58	64.50	63.12	63.87
4880	NYSE	SBR	Thu, Oct 6, 2011	62.30	64.41	62.30	64.00
4879	NYSE	SBR	Wed, Oct 5, 2011	60.61	62.52	60.02	61.88
4878	NYSE	SBR	Tue, Oct 4, 2011	60.00	60.96	60.00	60.57
4877	NYSE	SBR	Mon, Oct 3, 2011	62.64	63.57	60.33	60.52
4876	NYSE	SBR	Fri, Sep 30, 2011	63.58	63.82	62.91	63.04
4875	NYSE	SBR	Thu, Sep 29, 2011	63.56	64.31	62.31	63.87
4874	NYSE	SBR	Wed, Sep 28, 2011	63.99	63.99	61.73	62.72
4873	NYSE	SBR	Tue, Sep 27, 2011	62.39	64.32	62.39	63.78
4872	NYSE	SBR	Mon, Sep 26, 2011	61.95	63.12	61.66	61.98
4871	NYSE	SBR	Fri, Sep 23, 2011	62.63	63.47	61.56	61.90
4870	NYSE	SBR	Thu, Sep 22, 2011	61.96	62.85	61.53	62.85
4869	NYSE	SBR	Wed, Sep 21, 2011	63.27	63.27	61.96	62.30
4868	NYSE	SBR	Tue, Sep 20, 2011	63.20	63.88	62.05	63.01
4867	NYSE	SBR	Mon, Sep 19, 2011	63.01	64.44	62.49	62.71
4866	NYSE	SBR	Fri, Sep 16, 2011	64.13	64.19	63.68	63.94
4865	NYSE	SBR	Thu, Sep 15, 2011	63.77	64.18	63.11	63.51
4864	NYSE	SBR	Wed, Sep 14, 2011	63.47	63.67	62.80	63.19
4863	NYSE	SBR	Tue, Sep 13, 2011	61.96	63.99	61.96	63.49
4862	NYSE	SBR	Mon, Sep 12, 2011	61.41	63.20	61.41	62.25
4861	NYSE	SBR	Fri, Sep 9, 2011	62.61	63.20	61.61	61.96
4860	NYSE	SBR	Thu, Sep 8, 2011	61.96	63.38	61.85	62.32
4859	NYSE	SBR	Wed, Sep 7, 2011	60.45	62.10	60.45	61.95
4858	NYSE	SBR	Tue, Sep 6, 2011	59.70	60.67	59.70	60.20
4857	NYSE	SBR	Fri, Sep 2, 2011	60.57	61.67	59.75	60.94
4856	NYSE	SBR	Thu, Sep 1, 2011	62.56	62.56	60.05	61.35
4855	NYSE	SBR	Wed, Aug 31, 2011	62.50	62.71	61.59	62.19
4854	NYSE	SBR	Tue, Aug 30, 2011	62.23	62.49	61.70	62.30
4853	NYSE	SBR	Mon, Aug 29, 2011	61.30	62.25	60.86	61.78
4852	NYSE	SBR	Fri, Aug 26, 2011	59.74	60.70	59.44	60.70
4851	NYSE	SBR	Thu, Aug 25, 2011	60.51	60.64	59.80	60.05
4850	NYSE	SBR	Wed, Aug 24, 2011	60.44	60.73	58.23	60.50
4849	NYSE	SBR	Tue, Aug 23, 2011	58.85	60.61	57.94	60.46
4848	NYSE	SBR	Mon, Aug 22, 2011	59.50	60.07	58.60	58.85
4847	NYSE	SBR	Fri, Aug 19, 2011	57.28	60.11	57.00	59.50
4846	NYSE	SBR	Thu, Aug 18, 2011	59.45	60.59	58.81	60.03
4845	NYSE	SBR	Wed, Aug 17, 2011	56.58	61.86	56.34	61.00
4844	NYSE	SBR	Tue, Aug 16, 2011	60.50	60.60	59.40	60.42
4843	NYSE	SBR	Mon, Aug 15, 2011	61.20	61.52	60.74	61.39
4842	NYSE	SBR	Fri, Aug 12, 2011	60.51	61.90	60.32	61.16
4841	NYSE	SBR	Thu, Aug 11, 2011	59.88	60.95	59.05	60.54
4840	NYSE	SBR	Wed, Aug 10, 2011	57.15	62.63	55.96	59.88
4839	NYSE	SBR	Tue, Aug 9, 2011	53.10	58.61	53.00	58.00
4838	NYSE	SBR	Mon, Aug 8, 2011	52.00	57.00	52.00	53.50
4837	NYSE	SBR	Fri, Aug 5, 2011	62.13	62.90	47.43	57.19
4836	NYSE	SBR	Thu, Aug 4, 2011	64.57	64.57	61.74	62.05
4835	NYSE	SBR	Wed, Aug 3, 2011	64.94	65.20	63.24	64.90
4834	NYSE	SBR	Tue, Aug 2, 2011	66.00	66.00	64.00	64.26
4833	NYSE	SBR	Mon, Aug 1, 2011	66.25	66.41	64.99	64.99
4832	NYSE	SBR	Fri, Jul 29, 2011	64.30	64.30	63.22	64.29
4831	NYSE	SBR	Thu, Jul 28, 2011	65.31	65.38	64.11	64.51
4830	NYSE	SBR	Wed, Jul 27, 2011	65.36	66.05	65.36	65.59
4829	NYSE	SBR	Tue, Jul 26, 2011	66.62	67.00	66.08	66.20
4828	NYSE	SBR	Mon, Jul 25, 2011	65.15	66.84	65.06	66.46
4827	NYSE	SBR	Fri, Jul 22, 2011	66.03	66.95	66.03	66.86
4826	NYSE	SBR	Thu, Jul 21, 2011	66.10	66.95	65.80	66.61
4825	NYSE	SBR	Wed, Jul 20, 2011	66.60	66.73	66.03	66.48
4824	NYSE	SBR	Tue, Jul 19, 2011	66.43	66.96	66.20	66.49
4823	NYSE	SBR	Mon, Jul 18, 2011	65.80	66.10	64.99	65.96
4822	NYSE	SBR	Fri, Jul 15, 2011	64.45	65.65	64.19	65.53
4821	NYSE	SBR	Thu, Jul 14, 2011	64.31	65.65	63.91	64.02
4820	NYSE	SBR	Wed, Jul 13, 2011	64.65	65.11	63.80	64.01
4819	NYSE	SBR	Tue, Jul 12, 2011	64.71	65.42	64.71	65.10
4818	NYSE	SBR	Mon, Jul 11, 2011	65.36	65.60	64.89	65.25
4817	NYSE	SBR	Fri, Jul 8, 2011	66.15	66.59	65.44	65.85
4816	NYSE	SBR	Thu, Jul 7, 2011	65.98	66.53	65.62	66.49
4815	NYSE	SBR	Wed, Jul 6, 2011	65.76	65.98	65.15	65.81
4814	NYSE	SBR	Tue, Jul 5, 2011	64.00	65.72	63.64	65.40
4813	NYSE	SBR	Fri, Jul 1, 2011	63.55	63.75	63.00	63.27
4812	NYSE	SBR	Thu, Jun 30, 2011	64.40	64.40	62.67	63.74
4811	NYSE	SBR	Wed, Jun 29, 2011	62.80	63.84	62.77	63.33
4810	NYSE	SBR	Tue, Jun 28, 2011	60.71	62.47	60.51	62.46
4809	NYSE	SBR	Mon, Jun 27, 2011	62.56	63.50	60.59	60.85
4808	NYSE	SBR	Fri, Jun 24, 2011	62.00	62.56	61.10	62.30
4807	NYSE	SBR	Thu, Jun 23, 2011	61.27	61.83	60.50	61.82
4806	NYSE	SBR	Wed, Jun 22, 2011	62.51	63.22	62.04	62.35
4805	NYSE	SBR	Tue, Jun 21, 2011	61.45	62.86	61.45	62.86
4804	NYSE	SBR	Mon, Jun 20, 2011	62.22	62.22	59.82	61.39
4803	NYSE	SBR	Fri, Jun 17, 2011	63.52	63.92	62.10	62.52
4802	NYSE	SBR	Thu, Jun 16, 2011	64.20	64.99	63.55	63.64
4801	NYSE	SBR	Wed, Jun 15, 2011	65.10	65.74	64.50	64.50
4800	NYSE	SBR	Tue, Jun 14, 2011	65.00	66.21	64.95	66.21
4799	NYSE	SBR	Mon, Jun 13, 2011	65.94	66.00	64.67	65.27
4798	NYSE	SBR	Fri, Jun 10, 2011	65.99	66.19	65.71	66.19
4797	NYSE	SBR	Thu, Jun 9, 2011	65.50	65.92	65.32	65.57
4796	NYSE	SBR	Wed, Jun 8, 2011	64.85	65.73	64.83	65.05
4795	NYSE	SBR	Tue, Jun 7, 2011	65.10	65.20	64.67	64.67
4794	NYSE	SBR	Mon, Jun 6, 2011	64.82	65.09	64.38	65.01
4793	NYSE	SBR	Fri, Jun 3, 2011	64.20	65.14	64.20	65.03
4792	NYSE	SBR	Thu, Jun 2, 2011	64.31	65.35	64.13	64.98
4791	NYSE	SBR	Wed, Jun 1, 2011	66.47	66.47	64.50	64.55
4790	NYSE	SBR	Tue, May 31, 2011	65.49	66.39	65.19	66.08
4789	NYSE	SBR	Fri, May 27, 2011	65.37	66.07	65.00	65.18
4788	NYSE	SBR	Thu, May 26, 2011	65.38	65.50	64.00	65.39
4787	NYSE	SBR	Wed, May 25, 2011	64.80	65.60	64.58	65.42
4786	NYSE	SBR	Tue, May 24, 2011	64.54	65.34	64.54	64.92
4785	NYSE	SBR	Mon, May 23, 2011	64.75	64.75	63.75	64.57
4784	NYSE	SBR	Fri, May 20, 2011	65.28	65.49	64.79	65.22
4783	NYSE	SBR	Thu, May 19, 2011	65.18	66.28	64.97	65.25
4782	NYSE	SBR	Wed, May 18, 2011	64.00	65.44	63.65	65.15
4781	NYSE	SBR	Tue, May 17, 2011	64.91	64.98	63.66	64.27
4780	NYSE	SBR	Mon, May 16, 2011	65.05	64.60	64.17	64.47
4779	NYSE	SBR	Fri, May 13, 2011	64.23	65.32	64.00	64.28
4778	NYSE	SBR	Thu, May 12, 2011	65.27	65.27	64.30	64.47
4777	NYSE	SBR	Wed, May 11, 2011	67.13	67.38	65.24	65.85
4776	NYSE	SBR	Tue, May 10, 2011	66.50	67.50	66.30	67.07
4775	NYSE	SBR	Mon, May 9, 2011	65.70	66.50	65.58	66.28
4774	NYSE	SBR	Fri, May 6, 2011	64.11	66.35	63.80	65.48
4773	NYSE	SBR	Thu, May 5, 2011	64.14	64.60	62.01	64.05
4772	NYSE	SBR	Wed, May 4, 2011	66.50	66.50	64.61	65.59
4771	NYSE	SBR	Tue, May 3, 2011	68.74	68.99	65.67	66.67
4770	NYSE	SBR	Mon, May 2, 2011	68.99	69.65	68.32	68.64
4769	NYSE	SBR	Fri, Apr 29, 2011	70.54	70.54	68.74	69.15
4768	NYSE	SBR	Thu, Apr 28, 2011	69.45	69.45	68.86	69.09
4767	NYSE	SBR	Wed, Apr 27, 2011	68.99	69.68	68.51	69.00
4766	NYSE	SBR	Tue, Apr 26, 2011	70.34	69.29	68.50	69.06
4765	NYSE	SBR	Mon, Apr 25, 2011	68.08	70.00	68.08	69.06
4764	NYSE	SBR	Thu, Apr 21, 2011	67.80	69.00	67.75	68.35
4763	NYSE	SBR	Wed, Apr 20, 2011	67.87	68.80	67.85	68.16
4762	NYSE	SBR	Tue, Apr 19, 2011	66.33	67.95	66.29	67.60
4761	NYSE	SBR	Mon, Apr 18, 2011	63.81	65.99	63.81	65.99
4760	NYSE	SBR	Fri, Apr 15, 2011	63.18	63.62	62.81	63.07
4759	NYSE	SBR	Thu, Apr 14, 2011	63.10	63.42	63.06	63.25
4758	NYSE	SBR	Wed, Apr 13, 2011	63.68	63.68	62.28	63.09
4757	NYSE	SBR	Tue, Apr 12, 2011	63.74	63.96	62.30	63.81
4756	NYSE	SBR	Mon, Apr 11, 2011	64.39	65.12	63.66	63.66
4755	NYSE	SBR	Fri, Apr 8, 2011	63.30	63.50	63.13	63.30
4754	NYSE	SBR	Thu, Apr 7, 2011	63.05	63.34	62.77	63.04
4753	NYSE	SBR	Wed, Apr 6, 2011	62.80	63.40	62.80	63.03
4752	NYSE	SBR	Tue, Apr 5, 2011	60.52	62.78	60.52	62.75
4751	NYSE	SBR	Mon, Apr 4, 2011	60.60	60.85	60.50	60.82
4750	NYSE	SBR	Fri, Apr 1, 2011	60.80	60.90	60.66	60.79
4749	NYSE	SBR	Thu, Mar 31, 2011	60.35	60.90	60.08	60.65
4748	NYSE	SBR	Wed, Mar 30, 2011	60.44	60.67	59.98	60.13
4747	NYSE	SBR	Tue, Mar 29, 2011	60.92	61.69	59.97	60.44
4746	NYSE	SBR	Mon, Mar 28, 2011	62.50	62.50	60.69	60.92
4745	NYSE	SBR	Fri, Mar 25, 2011	63.27	63.45	62.37	62.68
4744	NYSE	SBR	Thu, Mar 24, 2011	63.60	63.60	62.35	62.99
4743	NYSE	SBR	Wed, Mar 23, 2011	62.77	63.22	62.67	63.21
4742	NYSE	SBR	Tue, Mar 22, 2011	63.29	63.29	62.65	62.95
4741	NYSE	SBR	Mon, Mar 21, 2011	62.00	63.40	61.99	63.04
4740	NYSE	SBR	Fri, Mar 18, 2011	61.91	61.93	60.26	61.78
4739	NYSE	SBR	Thu, Mar 17, 2011	60.01	61.42	60.01	61.10
4738	NYSE	SBR	Wed, Mar 16, 2011	60.14	60.41	59.75	59.85
4737	NYSE	SBR	Tue, Mar 15, 2011	59.75	60.93	58.19	59.90
4736	NYSE	SBR	Mon, Mar 14, 2011	58.77	59.83	58.11	59.83
4735	NYSE	SBR	Fri, Mar 11, 2011	59.01	59.92	59.00	59.66
4734	NYSE	SBR	Thu, Mar 10, 2011	61.79	61.79	59.25	59.86
4733	NYSE	SBR	Wed, Mar 9, 2011	62.25	62.84	61.85	61.99
4732	NYSE	SBR	Tue, Mar 8, 2011	62.60	62.80	61.61	62.50
4731	NYSE	SBR	Mon, Mar 7, 2011	63.71	64.00	62.36	62.85
4730	NYSE	SBR	Fri, Mar 4, 2011	62.00	63.28	62.00	63.28
4729	NYSE	SBR	Thu, Mar 3, 2011	64.30	64.46	62.68	63.38
4728	NYSE	SBR	Wed, Mar 2, 2011	63.88	64.73	63.85	64.06
4727	NYSE	SBR	Tue, Mar 1, 2011	64.80	64.80	62.75	64.25
4726	NYSE	SBR	Mon, Feb 28, 2011	64.82	65.00	64.02	64.58
4725	NYSE	SBR	Fri, Feb 25, 2011	64.97	65.00	63.34	64.56
4724	NYSE	SBR	Thu, Feb 24, 2011	64.88	64.96	64.19	64.43
4723	NYSE	SBR	Wed, Feb 23, 2011	63.90	64.83	63.49	64.44
4722	NYSE	SBR	Tue, Feb 22, 2011	63.50	63.99	62.31	63.90
4721	NYSE	SBR	Fri, Feb 18, 2011	63.24	63.24	62.62	62.89
4720	NYSE	SBR	Thu, Feb 17, 2011	63.71	63.71	62.82	62.93
4719	NYSE	SBR	Wed, Feb 16, 2011	63.60	63.91	63.41	63.41
4718	NYSE	SBR	Tue, Feb 15, 2011	63.75	63.87	63.41	63.57
4717	NYSE	SBR	Mon, Feb 14, 2011	63.90	64.00	63.60	63.71
4716	NYSE	SBR	Fri, Feb 11, 2011	63.02	63.97	62.40	63.74
4715	NYSE	SBR	Thu, Feb 10, 2011	63.28	63.95	63.01	63.29
4714	NYSE	SBR	Wed, Feb 9, 2011	62.57	63.80	62.45	63.07
4713	NYSE	SBR	Tue, Feb 8, 2011	62.63	63.23	61.76	62.41
4712	NYSE	SBR	Mon, Feb 7, 2011	62.00	63.65	61.32	63.25
4711	NYSE	SBR	Fri, Feb 4, 2011	62.15	62.18	61.27	61.50
4710	NYSE	SBR	Thu, Feb 3, 2011	62.45	62.75	62.16	62.26
4709	NYSE	SBR	Wed, Feb 2, 2011	61.30	62.67	61.30	62.27
4708	NYSE	SBR	Tue, Feb 1, 2011	61.82	61.95	61.27	61.56
4707	NYSE	SBR	Mon, Jan 31, 2011	59.72	61.10	59.60	61.10
4706	NYSE	SBR	Fri, Jan 28, 2011	58.85	59.58	58.42	59.48
4705	NYSE	SBR	Thu, Jan 27, 2011	57.99	59.29	57.99	58.85
4704	NYSE	SBR	Wed, Jan 26, 2011	57.75	58.42	57.32	58.30
4703	NYSE	SBR	Tue, Jan 25, 2011	60.50	61.20	56.02	58.45
4702	NYSE	SBR	Mon, Jan 24, 2011	61.61	61.61	60.59	60.59
4701	NYSE	SBR	Fri, Jan 21, 2011	62.80	62.80	61.16	61.51
4700	NYSE	SBR	Thu, Jan 20, 2011	63.16	63.16	60.70	61.81
4699	NYSE	SBR	Wed, Jan 19, 2011	64.89	65.00	63.52	63.52
4698	NYSE	SBR	Tue, Jan 18, 2011	63.99	64.95	63.99	64.54
4697	NYSE	SBR	Fri, Jan 14, 2011	63.50	63.98	63.06	63.86
4696	NYSE	SBR	Thu, Jan 13, 2011	63.00	63.91	63.00	63.10
4695	NYSE	SBR	Wed, Jan 12, 2011	62.33	64.00	62.31	63.40
4694	NYSE	SBR	Tue, Jan 11, 2011	61.43	62.39	61.43	62.33
4693	NYSE	SBR	Mon, Jan 10, 2011	60.08	60.99	60.08	60.81
4692	NYSE	SBR	Fri, Jan 7, 2011	60.19	60.24	59.57	60.19
4691	NYSE	SBR	Thu, Jan 6, 2011	60.76	60.87	60.15	60.20
4690	NYSE	SBR	Wed, Jan 5, 2011	60.36	61.01	60.25	60.86
4689	NYSE	SBR	Tue, Jan 4, 2011	60.00	60.20	59.66	60.02
4688	NYSE	SBR	Mon, Jan 3, 2011	59.55	60.13	59.45	59.99
4687	NYSE	SBR	Fri, Dec 31, 2010	59.67	60.00	59.43	59.55
4686	NYSE	SBR	Thu, Dec 30, 2010	60.00	60.00	59.46	59.69
4685	NYSE	SBR	Wed, Dec 29, 2010	59.49	59.77	59.28	59.69
4684	NYSE	SBR	Tue, Dec 28, 2010	59.25	59.52	58.41	59.34
4683	NYSE	SBR	Mon, Dec 27, 2010	58.40	59.07	58.01	58.46
4682	NYSE	SBR	Thu, Dec 23, 2010	58.00	58.40	57.80	58.10
4681	NYSE	SBR	Wed, Dec 22, 2010	57.90	57.99	57.75	57.80
4680	NYSE	SBR	Tue, Dec 21, 2010	57.19	58.02	57.19	58.02
4679	NYSE	SBR	Mon, Dec 20, 2010	56.95	57.36	56.93	57.21
4678	NYSE	SBR	Fri, Dec 17, 2010	57.46	58.05	57.11	57.16
4677	NYSE	SBR	Thu, Dec 16, 2010	57.23	57.87	57.23	57.85
4676	NYSE	SBR	Wed, Dec 15, 2010	57.92	58.14	57.40	57.45
4675	NYSE	SBR	Tue, Dec 14, 2010	57.82	58.40	57.57	57.63
4674	NYSE	SBR	Mon, Dec 13, 2010	57.85	58.18	57.42	58.12
4673	NYSE	SBR	Fri, Dec 10, 2010	58.09	58.30	58.00	58.15
4672	NYSE	SBR	Thu, Dec 9, 2010	58.43	58.43	57.51	57.92
4671	NYSE	SBR	Wed, Dec 8, 2010	58.37	58.46	57.40	58.01
4670	NYSE	SBR	Tue, Dec 7, 2010	59.00	59.00	57.58	57.89
4669	NYSE	SBR	Mon, Dec 6, 2010	58.77	58.77	58.20	58.51
4668	NYSE	SBR	Fri, Dec 3, 2010	58.84	59.09	58.37	58.77
4667	NYSE	SBR	Thu, Dec 2, 2010	58.49	59.00	58.49	59.00
4666	NYSE	SBR	Wed, Dec 1, 2010	58.95	58.95	57.89	58.32
4665	NYSE	SBR	Tue, Nov 30, 2010	58.25	58.68	57.75	58.45
4664	NYSE	SBR	Mon, Nov 29, 2010	57.81	58.12	57.35	58.07
4663	NYSE	SBR	Fri, Nov 26, 2010	57.40	58.31	57.36	57.68
4662	NYSE	SBR	Wed, Nov 24, 2010	57.50	57.88	57.32	57.55
4661	NYSE	SBR	Tue, Nov 23, 2010	57.40	58.21	57.28	57.71
4660	NYSE	SBR	Mon, Nov 22, 2010	57.81	58.24	57.44	57.82
4659	NYSE	SBR	Fri, Nov 19, 2010	58.25	58.25	57.63	58.00
4658	NYSE	SBR	Thu, Nov 18, 2010	57.50	58.86	57.50	58.10
4657	NYSE	SBR	Wed, Nov 17, 2010	56.10	56.74	56.10	56.74
4656	NYSE	SBR	Tue, Nov 16, 2010	57.56	58.11	55.68	56.28
4655	NYSE	SBR	Mon, Nov 15, 2010	58.50	58.59	57.30	58.01
4654	NYSE	SBR	Fri, Nov 12, 2010	58.85	58.85	57.15	58.43
4653	NYSE	SBR	Thu, Nov 11, 2010	58.49	58.75	58.49	58.50
4652	NYSE	SBR	Wed, Nov 10, 2010	58.50	59.00	58.31	58.49
4651	NYSE	SBR	Tue, Nov 9, 2010	58.75	59.38	58.30	58.60
4650	NYSE	SBR	Mon, Nov 8, 2010	58.20	58.66	57.80	58.03
4649	NYSE	SBR	Fri, Nov 5, 2010	57.50	58.20	57.18	58.19
4648	NYSE	SBR	Thu, Nov 4, 2010	57.00	58.20	56.64	57.50
4647	NYSE	SBR	Wed, Nov 3, 2010	56.00	56.96	55.59	56.57
4646	NYSE	SBR	Tue, Nov 2, 2010	55.25	56.47	55.10	56.00
4645	NYSE	SBR	Mon, Nov 1, 2010	54.00	55.00	53.94	54.81
4644	NYSE	SBR	Fri, Oct 29, 2010	54.27	54.35	53.76	53.76
4643	NYSE	SBR	Thu, Oct 28, 2010	53.95	54.10	53.75	53.95
4642	NYSE	SBR	Wed, Oct 27, 2010	53.95	53.95	53.45	53.67
4641	NYSE	SBR	Tue, Oct 26, 2010	53.82	54.00	53.32	53.94
4640	NYSE	SBR	Mon, Oct 25, 2010	53.35	53.94	53.35	53.40
4639	NYSE	SBR	Fri, Oct 22, 2010	53.37	53.60	53.34	53.35
4638	NYSE	SBR	Thu, Oct 21, 2010	53.72	53.95	53.45	53.71
4637	NYSE	SBR	Wed, Oct 20, 2010	53.36	53.88	53.36	53.81
4636	NYSE	SBR	Tue, Oct 19, 2010	53.82	53.83	53.31	53.31
4635	NYSE	SBR	Mon, Oct 18, 2010	54.00	54.09	53.87	54.09
4634	NYSE	SBR	Fri, Oct 15, 2010	53.80	54.06	53.70	54.05
4633	NYSE	SBR	Thu, Oct 14, 2010	53.80	53.95	53.54	53.95
4632	NYSE	SBR	Wed, Oct 13, 2010	53.67	53.91	53.57	53.76
4631	NYSE	SBR	Tue, Oct 12, 2010	53.66	54.16	53.66	53.99
4630	NYSE	SBR	Mon, Oct 11, 2010	54.00	54.00	53.63	53.76
4629	NYSE	SBR	Fri, Oct 8, 2010	53.50	54.01	53.27	53.90
4628	NYSE	SBR	Thu, Oct 7, 2010	53.94	53.94	53.09	53.72
4627	NYSE	SBR	Wed, Oct 6, 2010	53.10	53.99	53.10	53.79
4626	NYSE	SBR	Tue, Oct 5, 2010	53.95	54.50	52.90	53.22
4625	NYSE	SBR	Mon, Oct 4, 2010	53.48	53.88	53.15	53.84
4624	NYSE	SBR	Fri, Oct 1, 2010	53.25	53.77	53.14	53.77
4623	NYSE	SBR	Thu, Sep 30, 2010	53.02	53.30	53.00	53.02
4622	NYSE	SBR	Wed, Sep 29, 2010	52.98	53.23	52.01	53.05
4621	NYSE	SBR	Tue, Sep 28, 2010	52.25	53.21	52.19	52.85
4620	NYSE	SBR	Mon, Sep 27, 2010	51.84	52.00	51.75	52.00
4619	NYSE	SBR	Fri, Sep 24, 2010	51.90	52.00	51.50	51.84
4618	NYSE	SBR	Thu, Sep 23, 2010	51.50	51.78	51.25	51.40
4617	NYSE	SBR	Wed, Sep 22, 2010	51.98	53.00	51.50	51.71
4616	NYSE	SBR	Tue, Sep 21, 2010	51.50	52.00	51.50	52.00
4615	NYSE	SBR	Mon, Sep 20, 2010	51.69	51.99	51.49	51.86
4614	NYSE	SBR	Fri, Sep 17, 2010	51.54	51.66	51.30	51.66
4613	NYSE	SBR	Thu, Sep 16, 2010	51.64	51.72	51.25	51.41
4612	NYSE	SBR	Wed, Sep 15, 2010	50.90	51.58	50.55	51.44
4611	NYSE	SBR	Tue, Sep 14, 2010	53.71	53.71	50.44	50.80
4610	NYSE	SBR	Mon, Sep 13, 2010	53.71	54.13	53.35	53.72
4609	NYSE	SBR	Fri, Sep 10, 2010	53.66	54.00	53.41	53.72
4608	NYSE	SBR	Thu, Sep 9, 2010	52.90	53.96	52.51	53.64
4607	NYSE	SBR	Wed, Sep 8, 2010	52.27	52.87	52.12	52.72
4606	NYSE	SBR	Tue, Sep 7, 2010	51.82	52.55	51.82	51.95
4605	NYSE	SBR	Fri, Sep 3, 2010	52.15	52.25	51.70	51.93
4604	NYSE	SBR	Thu, Sep 2, 2010	52.07	52.07	51.51	51.79
4603	NYSE	SBR	Wed, Sep 1, 2010	51.74	51.86	51.12	51.74
4602	NYSE	SBR	Tue, Aug 31, 2010	50.41	51.82	50.41	50.76
4601	NYSE	SBR	Mon, Aug 30, 2010	51.44	52.26	50.93	51.31
4600	NYSE	SBR	Fri, Aug 27, 2010	50.74	51.87	50.01	51.50
4599	NYSE	SBR	Thu, Aug 26, 2010	50.98	50.98	50.07	50.51
4598	NYSE	SBR	Wed, Aug 25, 2010	51.00	51.00	49.21	50.06
4597	NYSE	SBR	Tue, Aug 24, 2010	51.16	51.49	51.01	51.01
4596	NYSE	SBR	Mon, Aug 23, 2010	51.66	52.00	51.40	51.51
4595	NYSE	SBR	Fri, Aug 20, 2010	52.05	52.19	51.18	51.64
4594	NYSE	SBR	Thu, Aug 19, 2010	52.40	52.43	52.05	52.22
4593	NYSE	SBR	Wed, Aug 18, 2010	52.15	52.85	52.15	52.46
4592	NYSE	SBR	Tue, Aug 17, 2010	52.37	52.68	52.05	52.18
4591	NYSE	SBR	Mon, Aug 16, 2010	52.25	52.55	52.05	52.06
4590	NYSE	SBR	Fri, Aug 13, 2010	52.05	52.75	52.05	52.54
4589	NYSE	SBR	Thu, Aug 12, 2010	52.90	53.31	51.76	52.32
4588	NYSE	SBR	Wed, Aug 11, 2010	53.90	54.05	52.76	53.18
4587	NYSE	SBR	Tue, Aug 10, 2010	54.55	54.55	53.98	53.98
4586	NYSE	SBR	Mon, Aug 9, 2010	53.89	54.59	53.89	54.18
4585	NYSE	SBR	Fri, Aug 6, 2010	53.18	54.41	53.18	53.97
4584	NYSE	SBR	Thu, Aug 5, 2010	53.99	54.50	53.58	54.05
4583	NYSE	SBR	Wed, Aug 4, 2010	53.03	54.15	52.64	53.99
4582	NYSE	SBR	Tue, Aug 3, 2010	52.53	53.25	52.53	53.11
4581	NYSE	SBR	Mon, Aug 2, 2010	52.88	53.43	52.81	53.04
4580	NYSE	SBR	Fri, Jul 30, 2010	53.06	53.06	52.32	52.64
4579	NYSE	SBR	Thu, Jul 29, 2010	53.10	53.30	52.27	52.94
4578	NYSE	SBR	Wed, Jul 28, 2010	52.73	53.31	52.04	52.44
4577	NYSE	SBR	Tue, Jul 27, 2010	54.25	54.64	52.74	53.05
4576	NYSE	SBR	Mon, Jul 26, 2010	53.44	53.96	53.44	53.85
4575	NYSE	SBR	Fri, Jul 23, 2010	52.22	53.44	52.22	53.09
4574	NYSE	SBR	Thu, Jul 22, 2010	52.46	53.10	52.43	52.80
4573	NYSE	SBR	Wed, Jul 21, 2010	51.96	52.99	51.81	52.18
4572	NYSE	SBR	Tue, Jul 20, 2010	51.00	52.49	50.61	52.26
4571	NYSE	SBR	Mon, Jul 19, 2010	51.00	51.19	50.12	51.19
4570	NYSE	SBR	Fri, Jul 16, 2010	50.66	50.86	49.45	50.46
4569	NYSE	SBR	Thu, Jul 15, 2010	51.63	51.63	50.69	51.07
4568	NYSE	SBR	Wed, Jul 14, 2010	51.45	51.45	50.81	51.23
4567	NYSE	SBR	Tue, Jul 13, 2010	50.85	51.68	50.29	51.50
4566	NYSE	SBR	Mon, Jul 12, 2010	50.72	51.54	50.72	51.24
4565	NYSE	SBR	Fri, Jul 9, 2010	50.25	50.86	49.94	50.71
4564	NYSE	SBR	Thu, Jul 8, 2010	48.90	49.99	48.82	49.99
4563	NYSE	SBR	Wed, Jul 7, 2010	48.06	49.07	48.06	48.68
4562	NYSE	SBR	Tue, Jul 6, 2010	47.24	48.29	47.24	47.76
4561	NYSE	SBR	Fri, Jul 2, 2010	47.26	47.48	47.13	47.17
4560	NYSE	SBR	Thu, Jul 1, 2010	47.05	47.42	46.95	47.16
4559	NYSE	SBR	Wed, Jun 30, 2010	47.45	47.80	47.05	47.14
4558	NYSE	SBR	Tue, Jun 29, 2010	47.00	47.50	47.00	47.01
4557	NYSE	SBR	Mon, Jun 28, 2010	46.54	47.26	46.13	47.20
4556	NYSE	SBR	Fri, Jun 25, 2010	46.56	47.49	46.50	46.79
4555	NYSE	SBR	Thu, Jun 24, 2010	47.02	47.22	46.61	46.72
4554	NYSE	SBR	Wed, Jun 23, 2010	47.19	47.75	47.00	47.05
4553	NYSE	SBR	Tue, Jun 22, 2010	47.62	48.24	47.21	47.30
4552	NYSE	SBR	Mon, Jun 21, 2010	48.25	48.77	47.73	47.81
4551	NYSE	SBR	Fri, Jun 18, 2010	47.80	48.36	47.80	48.09
4550	NYSE	SBR	Thu, Jun 17, 2010	48.75	48.75	47.95	48.12
4549	NYSE	SBR	Wed, Jun 16, 2010	48.43	48.75	48.06	48.34
4548	NYSE	SBR	Tue, Jun 15, 2010	48.98	48.98	48.36	48.55
4547	NYSE	SBR	Mon, Jun 14, 2010	49.59	49.59	48.31	48.39
4546	NYSE	SBR	Fri, Jun 11, 2010	49.39	49.50	47.26	48.53
4545	NYSE	SBR	Thu, Jun 10, 2010	49.66	50.40	49.42	49.68
4544	NYSE	SBR	Wed, Jun 9, 2010	49.60	49.60	48.68	49.09
4543	NYSE	SBR	Tue, Jun 8, 2010	49.80	49.80	47.50	48.71
4542	NYSE	SBR	Mon, Jun 7, 2010	49.46	49.80	49.00	49.44
4541	NYSE	SBR	Fri, Jun 4, 2010	50.23	51.28	49.30	49.87
4540	NYSE	SBR	Thu, Jun 3, 2010	50.00	50.67	48.00	50.40
4539	NYSE	SBR	Wed, Jun 2, 2010	47.50	50.02	47.30	50.02
4538	NYSE	SBR	Tue, Jun 1, 2010	49.63	49.97	47.75	47.91
4537	NYSE	SBR	Fri, May 28, 2010	50.97	50.97	49.14	49.87
4536	NYSE	SBR	Thu, May 27, 2010	47.73	49.65	47.39	49.21
4535	NYSE	SBR	Wed, May 26, 2010	45.64	47.22	45.64	46.60
4534	NYSE	SBR	Tue, May 25, 2010	45.66	46.09	45.00	45.87
4533	NYSE	SBR	Mon, May 24, 2010	46.82	46.87	46.15	46.54
4532	NYSE	SBR	Fri, May 21, 2010	44.50	46.82	43.56	46.81
4531	NYSE	SBR	Thu, May 20, 2010	46.05	46.30	44.17	45.09
4530	NYSE	SBR	Wed, May 19, 2010	47.04	47.20	45.00	46.84
4529	NYSE	SBR	Tue, May 18, 2010	48.90	49.40	47.10	47.48
4528	NYSE	SBR	Mon, May 17, 2010	49.70	49.70	48.00	48.60
4527	NYSE	SBR	Fri, May 14, 2010	50.55	50.55	48.36	49.70
4526	NYSE	SBR	Thu, May 13, 2010	52.00	52.35	50.67	51.25
4525	NYSE	SBR	Wed, May 12, 2010	52.01	52.50	51.37	52.35
4524	NYSE	SBR	Tue, May 11, 2010	53.28	53.97	51.50	52.24
4523	NYSE	SBR	Mon, May 10, 2010	50.07	51.53	49.75	50.85
4522	NYSE	SBR	Fri, May 7, 2010	47.07	49.95	45.01	49.05
4521	NYSE	SBR	Thu, May 6, 2010	52.50	52.50	42.58	47.59
4520	NYSE	SBR	Wed, May 5, 2010	53.67	53.67	49.69	50.12
4519	NYSE	SBR	Tue, May 4, 2010	54.60	55.00	54.01	54.21
4518	NYSE	SBR	Mon, May 3, 2010	53.33	54.82	53.31	54.60
4517	NYSE	SBR	Fri, Apr 30, 2010	52.81	53.34	52.51	53.00
4516	NYSE	SBR	Thu, Apr 29, 2010	52.75	52.91	52.66	52.80
4515	NYSE	SBR	Wed, Apr 28, 2010	52.00	52.78	52.00	52.60
4514	NYSE	SBR	Tue, Apr 27, 2010	52.90	52.99	52.06	52.16
4513	NYSE	SBR	Mon, Apr 26, 2010	53.00	53.00	52.52	52.73
4512	NYSE	SBR	Fri, Apr 23, 2010	51.81	52.70	51.81	52.26
4511	NYSE	SBR	Thu, Apr 22, 2010	52.15	52.15	51.50	51.81
4510	NYSE	SBR	Wed, Apr 21, 2010	51.99	52.23	51.71	52.00
4509	NYSE	SBR	Tue, Apr 20, 2010	50.95	52.20	50.67	51.79
4508	NYSE	SBR	Mon, Apr 19, 2010	50.01	50.71	49.85	50.57
4507	NYSE	SBR	Fri, Apr 16, 2010	50.39	50.88	49.75	50.26
4506	NYSE	SBR	Thu, Apr 15, 2010	51.00	51.00	50.37	50.40
4505	NYSE	SBR	Wed, Apr 14, 2010	50.20	50.78	50.05	50.27
4504	NYSE	SBR	Tue, Apr 13, 2010	51.44	51.77	49.67	50.20
4503	NYSE	SBR	Mon, Apr 12, 2010	50.47	53.39	50.31	51.71
4502	NYSE	SBR	Fri, Apr 9, 2010	49.33	50.47	49.33	50.47
4501	NYSE	SBR	Thu, Apr 8, 2010	48.82	49.89	48.50	49.33
4500	NYSE	SBR	Wed, Apr 7, 2010	48.53	49.12	48.09	48.50
4499	NYSE	SBR	Tue, Apr 6, 2010	46.96	49.32	46.96	48.53
4498	NYSE	SBR	Mon, Apr 5, 2010	46.28	47.95	45.77	47.68
4497	NYSE	SBR	Thu, Apr 1, 2010	46.06	46.06	45.65	45.93
4496	NYSE	SBR	Wed, Mar 31, 2010	45.46	45.97	45.14	45.62
4495	NYSE	SBR	Tue, Mar 30, 2010	45.76	45.95	45.05	45.05
4494	NYSE	SBR	Mon, Mar 29, 2010	44.51	45.56	44.30	45.39
4493	NYSE	SBR	Fri, Mar 26, 2010	44.41	44.60	43.81	44.12
4492	NYSE	SBR	Thu, Mar 25, 2010	45.59	45.59	44.01	44.03
4491	NYSE	SBR	Wed, Mar 24, 2010	44.77	45.74	44.77	45.52
4490	NYSE	SBR	Tue, Mar 23, 2010	43.05	44.66	43.05	44.63
4489	NYSE	SBR	Mon, Mar 22, 2010	43.25	43.61	42.53	43.02
4488	NYSE	SBR	Fri, Mar 19, 2010	44.51	44.55	42.52	43.23
4487	NYSE	SBR	Thu, Mar 18, 2010	46.00	46.18	44.01	44.83
4486	NYSE	SBR	Wed, Mar 17, 2010	47.19	47.25	45.66	45.74
4485	NYSE	SBR	Tue, Mar 16, 2010	48.45	48.45	46.76	47.28
4484	NYSE	SBR	Mon, Mar 15, 2010	48.92	48.92	47.81	48.10
4483	NYSE	SBR	Fri, Mar 12, 2010	49.90	49.90	48.65	48.85
4482	NYSE	SBR	Thu, Mar 11, 2010	49.48	49.90	48.65	49.02
4481	NYSE	SBR	Wed, Mar 10, 2010	49.40	49.68	48.56	49.23
4480	NYSE	SBR	Tue, Mar 9, 2010	48.45	49.21	48.37	48.79
4479	NYSE	SBR	Mon, Mar 8, 2010	48.94	49.14	48.46	48.82
4478	NYSE	SBR	Fri, Mar 5, 2010	49.00	49.00	48.02	48.79
4477	NYSE	SBR	Thu, Mar 4, 2010	48.96	48.96	47.68	48.29
4476	NYSE	SBR	Wed, Mar 3, 2010	49.89	50.12	49.02	49.03
4475	NYSE	SBR	Tue, Mar 2, 2010	50.00	50.00	48.85	49.44
4474	NYSE	SBR	Mon, Mar 1, 2010	47.49	49.00	47.49	48.66
4473	NYSE	SBR	Fri, Feb 26, 2010	48.02	48.81	47.73	47.88
4472	NYSE	SBR	Thu, Feb 25, 2010	47.10	47.89	46.25	47.76
4471	NYSE	SBR	Wed, Feb 24, 2010	47.64	47.64	46.60	47.10
4470	NYSE	SBR	Tue, Feb 23, 2010	47.29	47.53	46.60	46.65
4469	NYSE	SBR	Mon, Feb 22, 2010	46.90	47.70	46.13	46.59
4468	NYSE	SBR	Fri, Feb 19, 2010	45.00	45.70	44.76	45.55
4467	NYSE	SBR	Thu, Feb 18, 2010	45.50	45.55	45.07	45.39
4466	NYSE	SBR	Wed, Feb 17, 2010	45.49	45.50	45.02	45.31
4465	NYSE	SBR	Tue, Feb 16, 2010	44.41	45.49	44.41	45.17
4464	NYSE	SBR	Fri, Feb 12, 2010	44.47	44.53	43.41	44.30
4463	NYSE	SBR	Thu, Feb 11, 2010	44.14	44.77	43.95	44.17
4462	NYSE	SBR	Wed, Feb 10, 2010	43.55	44.17	43.53	44.10
4461	NYSE	SBR	Tue, Feb 9, 2010	43.88	44.97	43.31	43.34
4460	NYSE	SBR	Mon, Feb 8, 2010	42.81	43.96	42.24	43.66
4459	NYSE	SBR	Fri, Feb 5, 2010	42.19	42.42	41.50	42.39
4458	NYSE	SBR	Thu, Feb 4, 2010	43.46	43.47	42.57	43.02
4457	NYSE	SBR	Wed, Feb 3, 2010	43.38	43.87	42.95	43.77
4456	NYSE	SBR	Tue, Feb 2, 2010	43.00	43.45	42.69	43.35
4455	NYSE	SBR	Mon, Feb 1, 2010	42.95	43.00	42.31	42.97
4454	NYSE	SBR	Fri, Jan 29, 2010	42.10	43.40	41.97	42.25
4453	NYSE	SBR	Thu, Jan 28, 2010	42.96	43.06	42.50	42.69
4452	NYSE	SBR	Wed, Jan 27, 2010	43.90	43.90	42.67	42.85
4451	NYSE	SBR	Tue, Jan 26, 2010	44.21	44.38	43.72	43.93
4450	NYSE	SBR	Mon, Jan 25, 2010	43.50	44.21	43.15	43.99
4449	NYSE	SBR	Fri, Jan 22, 2010	44.00	44.31	43.27	43.48
4448	NYSE	SBR	Thu, Jan 21, 2010	44.17	44.65	44.00	44.49
4447	NYSE	SBR	Wed, Jan 20, 2010	43.52	44.90	43.31	43.92
4446	NYSE	SBR	Tue, Jan 19, 2010	43.15	43.88	43.11	43.86
4445	NYSE	SBR	Fri, Jan 15, 2010	43.75	43.75	43.15	43.38
4444	NYSE	SBR	Thu, Jan 14, 2010	43.61	43.61	43.10	43.57
4443	NYSE	SBR	Wed, Jan 13, 2010	42.52	43.57	42.52	43.40
4442	NYSE	SBR	Tue, Jan 12, 2010	43.00	43.23	42.85	42.85
4441	NYSE	SBR	Mon, Jan 11, 2010	43.54	43.54	42.68	42.94
4440	NYSE	SBR	Fri, Jan 8, 2010	42.79	43.23	42.31	43.18
4439	NYSE	SBR	Thu, Jan 7, 2010	42.74	42.86	42.03	42.79
4438	NYSE	SBR	Wed, Jan 6, 2010	41.90	42.49	41.74	42.15
4437	NYSE	SBR	Tue, Jan 5, 2010	40.97	41.74	40.65	41.74
4436	NYSE	SBR	Mon, Jan 4, 2010	41.20	41.63	41.18	41.30
4435	NYSE	SBR	Thu, Dec 31, 2009	40.98	41.15	40.29	40.99
4434	NYSE	SBR	Wed, Dec 30, 2009	40.87	41.11	40.72	41.01
4433	NYSE	SBR	Tue, Dec 29, 2009	41.24	41.24	40.95	41.00
4432	NYSE	SBR	Mon, Dec 28, 2009	40.74	41.24	40.64	41.21
4431	NYSE	SBR	Thu, Dec 24, 2009	41.05	41.19	41.00	41.12
4430	NYSE	SBR	Wed, Dec 23, 2009	40.78	41.25	40.15	41.25
4429	NYSE	SBR	Tue, Dec 22, 2009	41.25	41.25	40.50	41.01
4428	NYSE	SBR	Mon, Dec 21, 2009	41.25	41.46	40.56	41.25
4427	NYSE	SBR	Fri, Dec 18, 2009	41.25	41.42	40.89	41.20
4426	NYSE	SBR	Thu, Dec 17, 2009	40.67	41.56	40.67	41.25
4425	NYSE	SBR	Wed, Dec 16, 2009	41.13	41.29	40.61	41.10
4424	NYSE	SBR	Tue, Dec 15, 2009	40.52	41.20	40.52	41.17
4423	NYSE	SBR	Mon, Dec 14, 2009	40.51	41.05	40.18	41.01
4422	NYSE	SBR	Fri, Dec 11, 2009	40.35	40.85	39.77	40.50
4421	NYSE	SBR	Thu, Dec 10, 2009	41.00	41.23	40.94	40.95
4420	NYSE	SBR	Wed, Dec 9, 2009	40.98	41.35	40.80	41.11
4419	NYSE	SBR	Tue, Dec 8, 2009	40.98	41.20	40.82	41.01
4418	NYSE	SBR	Mon, Dec 7, 2009	41.30	41.30	40.36	41.20
4417	NYSE	SBR	Fri, Dec 4, 2009	41.00	41.30	40.99	41.08
4416	NYSE	SBR	Thu, Dec 3, 2009	41.69	41.69	41.00	41.09
4415	NYSE	SBR	Wed, Dec 2, 2009	41.50	42.19	41.26	41.61
4414	NYSE	SBR	Tue, Dec 1, 2009	41.55	42.00	41.50	41.65
4413	NYSE	SBR	Mon, Nov 30, 2009	41.30	41.55	41.10	41.33
4412	NYSE	SBR	Fri, Nov 27, 2009	40.25	41.77	40.25	41.05
4411	NYSE	SBR	Wed, Nov 25, 2009	41.20	41.53	41.20	41.42
4410	NYSE	SBR	Tue, Nov 24, 2009	41.21	41.41	40.87	41.13
4409	NYSE	SBR	Mon, Nov 23, 2009	41.16	41.83	41.00	41.21
4408	NYSE	SBR	Fri, Nov 20, 2009	41.40	41.68	41.00	41.30
4407	NYSE	SBR	Thu, Nov 19, 2009	41.65	41.80	41.45	41.52
4406	NYSE	SBR	Wed, Nov 18, 2009	41.41	42.42	41.41	41.91
4405	NYSE	SBR	Tue, Nov 17, 2009	41.60	42.20	41.50	41.78
4404	NYSE	SBR	Mon, Nov 16, 2009	41.65	42.40	41.51	41.78
4403	NYSE	SBR	Fri, Nov 13, 2009	41.50	41.85	41.25	41.47
4402	NYSE	SBR	Thu, Nov 12, 2009	42.60	42.83	41.05	41.77
4401	NYSE	SBR	Wed, Nov 11, 2009	43.08	43.50	42.17	42.76
4400	NYSE	SBR	Tue, Nov 10, 2009	41.91	42.94	41.91	42.89
4399	NYSE	SBR	Mon, Nov 9, 2009	42.19	43.27	41.50	42.08
4398	NYSE	SBR	Fri, Nov 6, 2009	40.24	42.23	40.24	42.03
4397	NYSE	SBR	Thu, Nov 5, 2009	42.11	42.72	41.60	42.07
4396	NYSE	SBR	Wed, Nov 4, 2009	41.78	42.11	41.78	42.11
4395	NYSE	SBR	Tue, Nov 3, 2009	41.52	41.96	41.33	41.75
4394	NYSE	SBR	Mon, Nov 2, 2009	41.33	41.74	41.33	41.52
4393	NYSE	SBR	Fri, Oct 30, 2009	42.15	42.41	41.40	41.73
4392	NYSE	SBR	Thu, Oct 29, 2009	41.29	42.19	41.29	41.89
4391	NYSE	SBR	Wed, Oct 28, 2009	42.17	42.30	41.12	41.12
4390	NYSE	SBR	Tue, Oct 27, 2009	42.00	42.77	42.00	42.21
4389	NYSE	SBR	Mon, Oct 26, 2009	41.85	42.83	41.51	42.00
4388	NYSE	SBR	Fri, Oct 23, 2009	42.50	42.50	41.30	42.09
4387	NYSE	SBR	Thu, Oct 22, 2009	42.17	42.20	41.06	42.02
4386	NYSE	SBR	Wed, Oct 21, 2009	42.00	42.51	41.83	41.83
4385	NYSE	SBR	Tue, Oct 20, 2009	41.61	42.24	41.61	42.18
4384	NYSE	SBR	Mon, Oct 19, 2009	41.74	42.60	41.63	42.20
4383	NYSE	SBR	Fri, Oct 16, 2009	41.50	42.23	41.39	42.05
4382	NYSE	SBR	Thu, Oct 15, 2009	40.67	42.37	40.67	41.76
4381	NYSE	SBR	Wed, Oct 14, 2009	42.55	42.55	41.75	42.32
4380	NYSE	SBR	Tue, Oct 13, 2009	43.28	43.28	41.60	42.07
4379	NYSE	SBR	Mon, Oct 12, 2009	41.50	42.55	41.02	42.05
4378	NYSE	SBR	Fri, Oct 9, 2009	41.73	42.15	41.53	41.99
4377	NYSE	SBR	Thu, Oct 8, 2009	41.12	41.99	41.02	41.52
4376	NYSE	SBR	Wed, Oct 7, 2009	41.40	41.40	40.46	41.11
4375	NYSE	SBR	Tue, Oct 6, 2009	40.93	41.42	40.39	41.42
4374	NYSE	SBR	Mon, Oct 5, 2009	39.85	40.74	39.35	40.74
4373	NYSE	SBR	Fri, Oct 2, 2009	39.83	39.83	38.43	39.51
4372	NYSE	SBR	Thu, Oct 1, 2009	40.16	40.35	39.83	39.83
4371	NYSE	SBR	Wed, Sep 30, 2009	40.48	40.95	40.12	40.36
4370	NYSE	SBR	Tue, Sep 29, 2009	41.00	41.00	40.46	40.54
4369	NYSE	SBR	Mon, Sep 28, 2009	40.70	40.91	40.01	40.80
4368	NYSE	SBR	Fri, Sep 25, 2009	40.31	40.86	40.13	40.22
4367	NYSE	SBR	Thu, Sep 24, 2009	40.92	40.99	39.80	40.25
4366	NYSE	SBR	Wed, Sep 23, 2009	41.20	41.41	40.29	41.00
4365	NYSE	SBR	Tue, Sep 22, 2009	41.10	41.50	40.88	41.12
4364	NYSE	SBR	Mon, Sep 21, 2009	39.81	40.94	39.81	40.78
4363	NYSE	SBR	Fri, Sep 18, 2009	40.97	40.97	40.73	40.85
4362	NYSE	SBR	Thu, Sep 17, 2009	40.76	40.99	40.34	40.82
4361	NYSE	SBR	Wed, Sep 16, 2009	40.00	40.89	39.77	40.53
4360	NYSE	SBR	Tue, Sep 15, 2009	39.40	40.25	39.40	39.75
4359	NYSE	SBR	Mon, Sep 14, 2009	39.48	39.90	39.24	39.71
4358	NYSE	SBR	Fri, Sep 11, 2009	40.00	40.24	39.51	39.68
4357	NYSE	SBR	Thu, Sep 10, 2009	39.56	39.99	39.31	39.97
4356	NYSE	SBR	Wed, Sep 9, 2009	39.25	39.72	39.00	39.20
4355	NYSE	SBR	Tue, Sep 8, 2009	38.75	39.00	38.45	38.95
4354	NYSE	SBR	Fri, Sep 4, 2009	38.00	38.50	37.84	38.30
4353	NYSE	SBR	Thu, Sep 3, 2009	37.89	37.95	37.04	37.70
4352	NYSE	SBR	Wed, Sep 2, 2009	37.95	37.98	37.50	37.95
4351	NYSE	SBR	Tue, Sep 1, 2009	38.93	38.93	37.75	38.02
4350	NYSE	SBR	Mon, Aug 31, 2009	39.99	39.99	38.50	38.92
4349	NYSE	SBR	Fri, Aug 28, 2009	39.18	39.23	38.53	39.22
4348	NYSE	SBR	Thu, Aug 27, 2009	38.75	39.32	38.53	39.06
4347	NYSE	SBR	Wed, Aug 26, 2009	38.88	38.88	38.50	38.88
4346	NYSE	SBR	Tue, Aug 25, 2009	39.26	39.30	38.03	38.76
4345	NYSE	SBR	Mon, Aug 24, 2009	39.00	39.10	38.73	38.96
4344	NYSE	SBR	Fri, Aug 21, 2009	38.97	39.28	38.29	38.82
4343	NYSE	SBR	Thu, Aug 20, 2009	39.13	39.13	38.42	38.80
4342	NYSE	SBR	Wed, Aug 19, 2009	38.47	38.87	38.00	38.84
4341	NYSE	SBR	Tue, Aug 18, 2009	37.55	38.71	37.55	38.12
4340	NYSE	SBR	Mon, Aug 17, 2009	38.01	38.11	37.25	37.67
4339	NYSE	SBR	Fri, Aug 14, 2009	38.90	38.90	38.16	38.75
4338	NYSE	SBR	Thu, Aug 13, 2009	38.50	39.50	38.00	39.49
4337	NYSE	SBR	Wed, Aug 12, 2009	38.61	38.95	38.30	38.90
4336	NYSE	SBR	Tue, Aug 11, 2009	38.90	38.93	38.04	38.30
4335	NYSE	SBR	Mon, Aug 10, 2009	38.70	39.47	38.70	38.95
4334	NYSE	SBR	Fri, Aug 7, 2009	38.81	39.01	38.08	38.19
4333	NYSE	SBR	Thu, Aug 6, 2009	38.85	39.10	38.38	38.89
4332	NYSE	SBR	Wed, Aug 5, 2009	39.12	39.23	38.86	38.99
4331	NYSE	SBR	Tue, Aug 4, 2009	39.13	39.83	39.00	39.02
4330	NYSE	SBR	Mon, Aug 3, 2009	39.25	40.34	39.13	39.35
4329	NYSE	SBR	Fri, Jul 31, 2009	38.83	39.53	38.58	39.00
4328	NYSE	SBR	Thu, Jul 30, 2009	38.90	39.39	37.80	39.17
4327	NYSE	SBR	Wed, Jul 29, 2009	39.08	39.08	38.09	38.14
4326	NYSE	SBR	Tue, Jul 28, 2009	39.82	39.94	38.40	38.89
4325	NYSE	SBR	Mon, Jul 27, 2009	40.10	40.25	39.25	39.58
4324	NYSE	SBR	Fri, Jul 24, 2009	40.50	40.50	39.57	40.05
4323	NYSE	SBR	Thu, Jul 23, 2009	40.10	40.50	40.10	40.19
4322	NYSE	SBR	Wed, Jul 22, 2009	40.91	40.91	40.10	40.38
4321	NYSE	SBR	Tue, Jul 21, 2009	40.45	40.68	40.10	40.54
4320	NYSE	SBR	Mon, Jul 20, 2009	40.31	41.12	40.07	40.57
4319	NYSE	SBR	Fri, Jul 17, 2009	40.89	41.28	40.00	40.31
4318	NYSE	SBR	Thu, Jul 16, 2009	39.91	41.07	39.61	40.31
4317	NYSE	SBR	Wed, Jul 15, 2009	40.29	41.00	40.00	40.17
4316	NYSE	SBR	Tue, Jul 14, 2009	42.21	42.21	39.55	39.95
4315	NYSE	SBR	Mon, Jul 13, 2009	45.00	45.00	41.87	41.87
4314	NYSE	SBR	Fri, Jul 10, 2009	45.20	45.55	44.26	45.20
4313	NYSE	SBR	Thu, Jul 9, 2009	44.00	45.45	43.82	45.25
4312	NYSE	SBR	Wed, Jul 8, 2009	44.40	45.00	43.48	44.02
4311	NYSE	SBR	Tue, Jul 7, 2009	44.03	44.80	43.37	44.34
4310	NYSE	SBR	Mon, Jul 6, 2009	43.75	44.72	43.75	44.37
4309	NYSE	SBR	Thu, Jul 2, 2009	44.30	45.23	43.90	44.55
4308	NYSE	SBR	Wed, Jul 1, 2009	44.78	45.18	44.01	44.33
4307	NYSE	SBR	Tue, Jun 30, 2009	44.99	45.25	43.72	44.29
4306	NYSE	SBR	Mon, Jun 29, 2009	44.89	45.25	44.09	44.50
4305	NYSE	SBR	Fri, Jun 26, 2009	43.65	45.67	43.65	44.89
4304	NYSE	SBR	Thu, Jun 25, 2009	43.09	44.00	42.31	44.00
4303	NYSE	SBR	Wed, Jun 24, 2009	42.45	44.00	42.01	42.68
4302	NYSE	SBR	Tue, Jun 23, 2009	42.79	43.00	42.00	42.61
4301	NYSE	SBR	Mon, Jun 22, 2009	41.94	45.00	41.79	42.47
4300	NYSE	SBR	Fri, Jun 19, 2009	44.52	44.55	43.85	43.85
4299	NYSE	SBR	Thu, Jun 18, 2009	43.85	44.47	42.27	43.61
4298	NYSE	SBR	Wed, Jun 17, 2009	43.79	43.79	42.31	43.35
4297	NYSE	SBR	Tue, Jun 16, 2009	44.65	45.34	43.25	44.00
4296	NYSE	SBR	Mon, Jun 15, 2009	44.01	44.99	43.60	44.60
4295	NYSE	SBR	Fri, Jun 12, 2009	44.42	45.62	44.42	45.40
4294	NYSE	SBR	Thu, Jun 11, 2009	44.55	45.88	44.02	44.92
4293	NYSE	SBR	Wed, Jun 10, 2009	44.60	45.00	44.08	44.39
4292	NYSE	SBR	Tue, Jun 9, 2009	43.22	44.69	43.22	44.09
4291	NYSE	SBR	Mon, Jun 8, 2009	43.22	43.22	42.50	43.19
4290	NYSE	SBR	Fri, Jun 5, 2009	42.24	43.23	42.01	42.80
4289	NYSE	SBR	Thu, Jun 4, 2009	41.75	43.10	41.75	42.70
4288	NYSE	SBR	Wed, Jun 3, 2009	43.27	43.27	42.43	42.74
4287	NYSE	SBR	Tue, Jun 2, 2009	42.38	43.05	42.00	43.05
4286	NYSE	SBR	Mon, Jun 1, 2009	41.88	42.90	41.88	42.76
4285	NYSE	SBR	Fri, May 29, 2009	39.45	41.74	39.45	41.45
4284	NYSE	SBR	Thu, May 28, 2009	38.68	40.40	38.28	39.40
4283	NYSE	SBR	Wed, May 27, 2009	37.75	39.22	37.75	38.20
4282	NYSE	SBR	Tue, May 26, 2009	37.49	38.78	37.38	38.10
4281	NYSE	SBR	Fri, May 22, 2009	37.75	38.72	37.35	37.54
4280	NYSE	SBR	Thu, May 21, 2009	38.20	38.27	37.13	37.27
4279	NYSE	SBR	Wed, May 20, 2009	38.50	39.29	38.09	38.30
4278	NYSE	SBR	Tue, May 19, 2009	38.80	39.49	38.40	38.40
4277	NYSE	SBR	Mon, May 18, 2009	41.01	41.60	39.19	39.66
4276	NYSE	SBR	Fri, May 15, 2009	42.41	42.67	40.92	40.94
4275	NYSE	SBR	Thu, May 14, 2009	40.79	43.50	40.08	42.92
4274	NYSE	SBR	Wed, May 13, 2009	41.75	42.00	41.01	41.08
4273	NYSE	SBR	Tue, May 12, 2009	41.80	42.48	41.10	41.99
4272	NYSE	SBR	Mon, May 11, 2009	43.00	43.00	41.01	41.60
4271	NYSE	SBR	Fri, May 8, 2009	40.01	42.00	40.01	42.00
4270	NYSE	SBR	Thu, May 7, 2009	40.75	42.40	39.46	40.00
4269	NYSE	SBR	Wed, May 6, 2009	38.30	40.00	38.25	39.70
4268	NYSE	SBR	Tue, May 5, 2009	38.45	39.11	37.71	38.28
4267	NYSE	SBR	Mon, May 4, 2009	37.70	38.99	37.30	38.85
4266	NYSE	SBR	Fri, May 1, 2009	37.60	37.71	37.01	37.33
4265	NYSE	SBR	Thu, Apr 30, 2009	38.67	38.67	37.01	37.06
4264	NYSE	SBR	Wed, Apr 29, 2009	37.62	39.00	37.40	38.02
4263	NYSE	SBR	Tue, Apr 28, 2009	37.04	37.67	37.02	37.51
4262	NYSE	SBR	Mon, Apr 27, 2009	35.86	37.70	35.86	37.32
4261	NYSE	SBR	Fri, Apr 24, 2009	38.23	38.32	37.00	37.05
4260	NYSE	SBR	Thu, Apr 23, 2009	37.55	38.00	37.00	37.23
4259	NYSE	SBR	Wed, Apr 22, 2009	37.20	37.56	36.50	37.13
4258	NYSE	SBR	Tue, Apr 21, 2009	37.54	37.99	36.96	36.96
4257	NYSE	SBR	Mon, Apr 20, 2009	38.70	38.70	36.84	37.25
4256	NYSE	SBR	Fri, Apr 17, 2009	36.37	38.68	36.00	38.41
4255	NYSE	SBR	Thu, Apr 16, 2009	37.55	37.55	35.95	36.76
4254	NYSE	SBR	Wed, Apr 15, 2009	36.50	36.55	35.91	36.09
4253	NYSE	SBR	Tue, Apr 14, 2009	37.35	37.70	36.71	36.85
4252	NYSE	SBR	Mon, Apr 13, 2009	38.55	38.62	36.77	37.80
4251	NYSE	SBR	Thu, Apr 9, 2009	39.20	39.50	38.52	38.55
4250	NYSE	SBR	Wed, Apr 8, 2009	37.61	39.39	37.61	38.51
4249	NYSE	SBR	Tue, Apr 7, 2009	37.75	38.86	36.80	37.01
4248	NYSE	SBR	Mon, Apr 6, 2009	38.08	38.40	36.35	37.23
4247	NYSE	SBR	Fri, Apr 3, 2009	36.61	37.90	36.42	37.74
4246	NYSE	SBR	Thu, Apr 2, 2009	36.50	37.44	35.67	36.16
4245	NYSE	SBR	Wed, Apr 1, 2009	35.00	35.67	35.00	35.30
4244	NYSE	SBR	Tue, Mar 31, 2009	34.37	35.86	33.99	35.29
4243	NYSE	SBR	Mon, Mar 30, 2009	35.83	36.40	34.00	34.27
4242	NYSE	SBR	Fri, Mar 27, 2009	37.15	37.59	35.45	35.84
4241	NYSE	SBR	Thu, Mar 26, 2009	36.97	37.97	36.62	37.43
4240	NYSE	SBR	Wed, Mar 25, 2009	37.25	38.00	36.87	37.33
4239	NYSE	SBR	Tue, Mar 24, 2009	36.43	37.37	35.64	36.76
4238	NYSE	SBR	Mon, Mar 23, 2009	36.50	37.11	35.88	36.93
4237	NYSE	SBR	Fri, Mar 20, 2009	35.64	36.19	34.42	34.85
4236	NYSE	SBR	Thu, Mar 19, 2009	35.50	36.49	34.75	34.75
4235	NYSE	SBR	Wed, Mar 18, 2009	34.73	34.83	32.98	34.75
4234	NYSE	SBR	Tue, Mar 17, 2009	31.00	34.23	30.06	34.23
4233	NYSE	SBR	Mon, Mar 16, 2009	29.85	30.89	29.00	30.89
4232	NYSE	SBR	Fri, Mar 13, 2009	30.06	30.99	29.73	29.95
4231	NYSE	SBR	Thu, Mar 12, 2009	28.90	30.90	28.82	30.56
4230	NYSE	SBR	Wed, Mar 11, 2009	29.53	30.94	29.53	29.67
4229	NYSE	SBR	Tue, Mar 10, 2009	28.26	30.94	28.26	29.51
4228	NYSE	SBR	Mon, Mar 9, 2009	28.20	29.87	27.10	28.83
4227	NYSE	SBR	Fri, Mar 6, 2009	28.50	29.86	27.63	29.09
4226	NYSE	SBR	Thu, Mar 5, 2009	29.08	29.89	28.50	28.88
4225	NYSE	SBR	Wed, Mar 4, 2009	29.00	30.47	28.85	29.82
4224	NYSE	SBR	Tue, Mar 3, 2009	30.00	30.01	28.50	29.13
4223	NYSE	SBR	Mon, Mar 2, 2009	31.50	31.99	29.27	30.08
4222	NYSE	SBR	Fri, Feb 27, 2009	31.55	33.11	30.10	31.51
4221	NYSE	SBR	Thu, Feb 26, 2009	31.75	33.40	31.50	32.43
4220	NYSE	SBR	Wed, Feb 25, 2009	29.95	31.79	29.00	31.23
4219	NYSE	SBR	Tue, Feb 24, 2009	31.99	32.09	28.20	29.92
4218	NYSE	SBR	Mon, Feb 23, 2009	30.97	32.35	30.81	31.69
4217	NYSE	SBR	Fri, Feb 20, 2009	36.50	36.50	30.89	31.60
4216	NYSE	SBR	Thu, Feb 19, 2009	37.92	39.00	37.00	37.20
4215	NYSE	SBR	Wed, Feb 18, 2009	39.50	40.89	37.92	38.30
4214	NYSE	SBR	Tue, Feb 17, 2009	40.76	41.43	39.50	39.51
4213	NYSE	SBR	Fri, Feb 13, 2009	42.60	42.90	40.95	41.21
4212	NYSE	SBR	Thu, Feb 12, 2009	41.74	42.94	40.79	41.57
4211	NYSE	SBR	Wed, Feb 11, 2009	42.70	43.18	42.21	42.66
4210	NYSE	SBR	Tue, Feb 10, 2009	41.50	43.34	41.50	41.81
4209	NYSE	SBR	Mon, Feb 9, 2009	41.12	42.90	41.04	41.79
4208	NYSE	SBR	Fri, Feb 6, 2009	42.25	42.34	41.05	41.90
4207	NYSE	SBR	Thu, Feb 5, 2009	42.76	43.38	41.67	42.29
4206	NYSE	SBR	Wed, Feb 4, 2009	44.40	44.59	43.00	43.87
4205	NYSE	SBR	Tue, Feb 3, 2009	44.65	44.68	42.80	42.80
4204	NYSE	SBR	Mon, Feb 2, 2009	42.40	45.22	42.40	43.00
4203	NYSE	SBR	Fri, Jan 30, 2009	43.55	44.71	42.60	42.95
4202	NYSE	SBR	Thu, Jan 29, 2009	41.01	43.97	41.01	42.71
4201	NYSE	SBR	Wed, Jan 28, 2009	42.70	44.09	42.70	42.75
4200	NYSE	SBR	Tue, Jan 27, 2009	44.10	44.20	42.83	43.27
4199	NYSE	SBR	Mon, Jan 26, 2009	43.45	44.14	42.83	44.10
4198	NYSE	SBR	Fri, Jan 23, 2009	41.00	43.33	41.00	42.87
4197	NYSE	SBR	Thu, Jan 22, 2009	42.30	42.99	40.90	41.69
4196	NYSE	SBR	Wed, Jan 21, 2009	40.70	42.84	40.50	42.41
4195	NYSE	SBR	Tue, Jan 20, 2009	40.00	41.41	40.00	41.23
4194	NYSE	SBR	Fri, Jan 16, 2009	39.85	42.79	39.85	40.78
4193	NYSE	SBR	Thu, Jan 15, 2009	41.50	41.50	39.41	40.49
4192	NYSE	SBR	Wed, Jan 14, 2009	40.55	41.32	40.47	41.22
4191	NYSE	SBR	Tue, Jan 13, 2009	41.62	43.97	41.01	41.20
4190	NYSE	SBR	Mon, Jan 12, 2009	43.30	43.78	42.15	42.60
4189	NYSE	SBR	Fri, Jan 9, 2009	44.56	44.56	43.08	43.42
4188	NYSE	SBR	Thu, Jan 8, 2009	42.20	44.80	42.20	44.54
4187	NYSE	SBR	Wed, Jan 7, 2009	45.00	45.00	41.10	42.50
4186	NYSE	SBR	Tue, Jan 6, 2009	43.60	44.80	43.60	44.47
4185	NYSE	SBR	Mon, Jan 5, 2009	42.00	44.56	41.75	42.71
4184	NYSE	SBR	Fri, Jan 2, 2009	40.50	42.00	39.79	41.49
4183	NYSE	SBR	Wed, Dec 31, 2008	40.59	41.33	39.41	40.96
4182	NYSE	SBR	Tue, Dec 30, 2008	39.79	41.50	39.46	41.02
4181	NYSE	SBR	Mon, Dec 29, 2008	39.50	41.84	39.47	40.10
4180	NYSE	SBR	Fri, Dec 26, 2008	38.56	39.75	38.56	39.50
4179	NYSE	SBR	Wed, Dec 24, 2008	38.58	39.13	38.44	38.93
4178	NYSE	SBR	Tue, Dec 23, 2008	38.25	39.74	37.76	39.01
4177	NYSE	SBR	Mon, Dec 22, 2008	39.75	39.75	37.39	37.60
4176	NYSE	SBR	Fri, Dec 19, 2008	39.76	40.15	38.50	38.66
4175	NYSE	SBR	Thu, Dec 18, 2008	44.35	44.35	39.65	39.87
4174	NYSE	SBR	Wed, Dec 17, 2008	41.60	43.25	41.01	42.56
4173	NYSE	SBR	Tue, Dec 16, 2008	40.15	44.30	40.00	41.60
4172	NYSE	SBR	Mon, Dec 15, 2008	40.51	41.50	39.90	40.41
4171	NYSE	SBR	Fri, Dec 12, 2008	41.40	41.40	40.00	40.20
4170	NYSE	SBR	Thu, Dec 11, 2008	40.99	42.86	40.11	41.45
4169	NYSE	SBR	Wed, Dec 10, 2008	39.61	40.90	39.60	40.80
4168	NYSE	SBR	Tue, Dec 9, 2008	40.00	40.50	39.16	39.80
4167	NYSE	SBR	Mon, Dec 8, 2008	38.34	40.97	38.25	38.52
4166	NYSE	SBR	Fri, Dec 5, 2008	37.16	38.00	35.34	37.71
4165	NYSE	SBR	Thu, Dec 4, 2008	39.40	40.00	37.09	38.36
4164	NYSE	SBR	Wed, Dec 3, 2008	40.50	40.68	38.57	39.36
4163	NYSE	SBR	Tue, Dec 2, 2008	42.00	42.00	40.15	40.30
4162	NYSE	SBR	Mon, Dec 1, 2008	41.50	43.94	41.00	41.25
4161	NYSE	SBR	Fri, Nov 28, 2008	45.00	45.00	41.04	42.10
4160	NYSE	SBR	Wed, Nov 26, 2008	42.40	45.14	42.40	44.76
4159	NYSE	SBR	Tue, Nov 25, 2008	43.00	43.50	41.01	42.05
4158	NYSE	SBR	Mon, Nov 24, 2008	38.94	42.10	37.35	42.02
4157	NYSE	SBR	Fri, Nov 21, 2008	38.25	40.00	36.00	38.08
4156	NYSE	SBR	Thu, Nov 20, 2008	42.41	42.49	38.30	38.60
4155	NYSE	SBR	Wed, Nov 19, 2008	44.61	45.78	42.41	42.73
4154	NYSE	SBR	Tue, Nov 18, 2008	45.00	46.72	45.00	45.24
4153	NYSE	SBR	Mon, Nov 17, 2008	46.15	46.29	44.69	45.42
4152	NYSE	SBR	Fri, Nov 14, 2008	47.85	47.85	46.00	46.98
4151	NYSE	SBR	Thu, Nov 13, 2008	46.19	48.52	45.62	48.00
4150	NYSE	SBR	Wed, Nov 12, 2008	49.50	49.75	46.15	46.79
4149	NYSE	SBR	Tue, Nov 11, 2008	48.30	50.25	46.20	49.41
4148	NYSE	SBR	Mon, Nov 10, 2008	50.20	50.70	48.00	49.46
4147	NYSE	SBR	Fri, Nov 7, 2008	49.86	51.00	46.94	47.98
4146	NYSE	SBR	Thu, Nov 6, 2008	48.55	49.25	46.28	47.79
4145	NYSE	SBR	Wed, Nov 5, 2008	49.24	49.30	48.33	48.55
4144	NYSE	SBR	Tue, Nov 4, 2008	47.87	49.40	47.87	48.69
4143	NYSE	SBR	Mon, Nov 3, 2008	48.40	48.40	47.08	47.41
4142	NYSE	SBR	Fri, Oct 31, 2008	48.33	48.98	47.63	48.40
4141	NYSE	SBR	Thu, Oct 30, 2008	48.40	49.50	48.08	48.33
4140	NYSE	SBR	Wed, Oct 29, 2008	46.00	48.98	46.00	47.60
4139	NYSE	SBR	Tue, Oct 28, 2008	47.18	47.50	44.50	44.61
4138	NYSE	SBR	Mon, Oct 27, 2008	47.00	48.59	45.41	46.39
4137	NYSE	SBR	Fri, Oct 24, 2008	46.95	48.35	46.44	47.09
4136	NYSE	SBR	Thu, Oct 23, 2008	48.10	49.74	47.31	47.99
4135	NYSE	SBR	Wed, Oct 22, 2008	49.50	49.57	47.07	48.10
4134	NYSE	SBR	Tue, Oct 21, 2008	50.80	52.25	50.00	50.96
4133	NYSE	SBR	Mon, Oct 20, 2008	48.74	52.77	47.69	50.54
4132	NYSE	SBR	Fri, Oct 17, 2008	45.04	48.75	42.89	47.29
4131	NYSE	SBR	Thu, Oct 16, 2008	45.68	45.68	40.37	43.50
4130	NYSE	SBR	Wed, Oct 15, 2008	46.21	46.29	44.25	45.68
4129	NYSE	SBR	Tue, Oct 14, 2008	49.61	50.95	47.25	47.58
4128	NYSE	SBR	Mon, Oct 13, 2008	43.50	48.45	43.03	47.14
4127	NYSE	SBR	Fri, Oct 10, 2008	41.59	41.59	35.67	40.75
4126	NYSE	SBR	Thu, Oct 9, 2008	49.24	49.24	43.05	44.00
4125	NYSE	SBR	Wed, Oct 8, 2008	46.95	50.00	43.05	46.67
4124	NYSE	SBR	Tue, Oct 7, 2008	48.30	51.70	46.90	47.56
4123	NYSE	SBR	Mon, Oct 6, 2008	52.80	52.80	41.25	46.90
4122	NYSE	SBR	Fri, Oct 3, 2008	55.99	57.73	54.50	54.58
4121	NYSE	SBR	Thu, Oct 2, 2008	56.40	56.40	54.24	54.99
4120	NYSE	SBR	Wed, Oct 1, 2008	55.00	57.64	54.54	56.40
4119	NYSE	SBR	Tue, Sep 30, 2008	58.00	59.00	55.10	55.92
4118	NYSE	SBR	Mon, Sep 29, 2008	59.46	59.46	56.50	58.16
4117	NYSE	SBR	Fri, Sep 26, 2008	61.01	61.90	58.00	61.10
4116	NYSE	SBR	Thu, Sep 25, 2008	59.78	62.33	59.24	61.97
4115	NYSE	SBR	Wed, Sep 24, 2008	58.81	61.00	58.00	59.53
4114	NYSE	SBR	Tue, Sep 23, 2008	61.36	61.50	58.00	59.02
4113	NYSE	SBR	Mon, Sep 22, 2008	60.33	62.46	59.01	61.17
4112	NYSE	SBR	Fri, Sep 19, 2008	57.00	58.97	56.21	58.97
4111	NYSE	SBR	Thu, Sep 18, 2008	55.99	57.68	54.60	54.85
4110	NYSE	SBR	Wed, Sep 17, 2008	54.10	58.09	54.10	55.27
4109	NYSE	SBR	Tue, Sep 16, 2008	57.72	58.27	50.75	54.00
4108	NYSE	SBR	Mon, Sep 15, 2008	61.26	61.26	59.35	60.00
4107	NYSE	SBR	Fri, Sep 12, 2008	61.99	63.59	61.22	61.35
4106	NYSE	SBR	Thu, Sep 11, 2008	60.81	63.43	60.81	62.15
4105	NYSE	SBR	Wed, Sep 10, 2008	61.84	63.82	60.50	62.45
4104	NYSE	SBR	Tue, Sep 9, 2008	63.14	63.45	60.50	60.73
4103	NYSE	SBR	Mon, Sep 8, 2008	63.68	65.43	62.54	63.30
4102	NYSE	SBR	Fri, Sep 5, 2008	63.00	63.02	60.52	61.93
4101	NYSE	SBR	Thu, Sep 4, 2008	65.70	65.91	62.39	63.15
4100	NYSE	SBR	Wed, Sep 3, 2008	64.85	65.80	62.02	65.80
4099	NYSE	SBR	Tue, Sep 2, 2008	65.50	65.94	63.54	64.73
4098	NYSE	SBR	Fri, Aug 29, 2008	65.97	70.00	64.70	66.87
4097	NYSE	SBR	Thu, Aug 28, 2008	68.49	68.49	65.50	65.63
4096	NYSE	SBR	Wed, Aug 27, 2008	67.10	68.83	66.95	67.74
4095	NYSE	SBR	Tue, Aug 26, 2008	66.86	67.79	65.88	67.30
4094	NYSE	SBR	Mon, Aug 25, 2008	68.50	68.69	66.10	66.16
4093	NYSE	SBR	Fri, Aug 22, 2008	68.16	68.20	65.00	67.10
4092	NYSE	SBR	Thu, Aug 21, 2008	66.00	68.18	65.96	67.26
4091	NYSE	SBR	Wed, Aug 20, 2008	62.66	66.00	62.66	65.96
4090	NYSE	SBR	Tue, Aug 19, 2008	61.50	63.91	60.88	61.63
4089	NYSE	SBR	Mon, Aug 18, 2008	62.59	64.15	60.80	60.80
4088	NYSE	SBR	Fri, Aug 15, 2008	64.94	64.94	62.51	62.59
4087	NYSE	SBR	Thu, Aug 14, 2008	64.45	65.00	64.25	64.69
4086	NYSE	SBR	Wed, Aug 13, 2008	64.40	65.97	63.15	64.15
4085	NYSE	SBR	Tue, Aug 12, 2008	63.26	64.80	62.83	64.20
4084	NYSE	SBR	Mon, Aug 11, 2008	65.75	65.75	63.04	63.26
4083	NYSE	SBR	Fri, Aug 8, 2008	63.00	65.74	63.00	65.24
4082	NYSE	SBR	Thu, Aug 7, 2008	65.95	65.95	64.18	64.88
4081	NYSE	SBR	Wed, Aug 6, 2008	63.40	65.36	62.64	63.72
4080	NYSE	SBR	Tue, Aug 5, 2008	62.27	65.79	61.02	63.51
4079	NYSE	SBR	Mon, Aug 4, 2008	67.00	67.00	61.88	62.51
4078	NYSE	SBR	Fri, Aug 1, 2008	64.53	66.48	63.90	65.98
4077	NYSE	SBR	Thu, Jul 31, 2008	65.70	65.82	63.54	63.54
4076	NYSE	SBR	Wed, Jul 30, 2008	62.24	66.47	62.00	65.75
4075	NYSE	SBR	Tue, Jul 29, 2008	62.81	64.15	61.20	63.01
4074	NYSE	SBR	Mon, Jul 28, 2008	61.32	63.90	60.01	63.89
4073	NYSE	SBR	Fri, Jul 25, 2008	58.24	62.00	58.24	59.61
4072	NYSE	SBR	Thu, Jul 24, 2008	58.51	60.97	57.78	59.00
4071	NYSE	SBR	Wed, Jul 23, 2008	62.62	62.62	58.79	59.12
4070	NYSE	SBR	Tue, Jul 22, 2008	63.55	63.73	60.72	61.20
4069	NYSE	SBR	Mon, Jul 21, 2008	61.00	63.78	60.50	63.55
4068	NYSE	SBR	Fri, Jul 18, 2008	59.31	62.00	59.31	60.00
4067	NYSE	SBR	Thu, Jul 17, 2008	60.20	61.46	56.95	59.85
4066	NYSE	SBR	Wed, Jul 16, 2008	65.02	65.02	60.04	60.38
4065	NYSE	SBR	Tue, Jul 15, 2008	69.39	70.11	65.20	65.75
4064	NYSE	SBR	Mon, Jul 14, 2008	70.05	70.28	69.39	69.75
4063	NYSE	SBR	Fri, Jul 11, 2008	68.04	69.90	68.00	68.86
4062	NYSE	SBR	Thu, Jul 10, 2008	67.01	68.20	65.50	68.05
4061	NYSE	SBR	Wed, Jul 9, 2008	63.73	66.65	63.00	65.59
4060	NYSE	SBR	Tue, Jul 8, 2008	65.00	66.12	61.39	63.21
4059	NYSE	SBR	Mon, Jul 7, 2008	67.08	67.08	64.29	66.29
4058	NYSE	SBR	Thu, Jul 3, 2008	68.02	68.02	61.62	65.61
4057	NYSE	SBR	Wed, Jul 2, 2008	70.00	70.15	68.51	68.64
4056	NYSE	SBR	Tue, Jul 1, 2008	68.49	69.95	68.49	69.95
4055	NYSE	SBR	Mon, Jun 30, 2008	68.75	69.15	67.60	68.16
4054	NYSE	SBR	Fri, Jun 27, 2008	66.67	68.50	66.50	67.25
4053	NYSE	SBR	Thu, Jun 26, 2008	65.05	66.35	64.95	65.24
4052	NYSE	SBR	Wed, Jun 25, 2008	65.53	65.85	62.15	64.69
4051	NYSE	SBR	Tue, Jun 24, 2008	67.78	68.23	65.78	65.78
4050	NYSE	SBR	Mon, Jun 23, 2008	63.79	66.37	63.79	66.35
4049	NYSE	SBR	Fri, Jun 20, 2008	63.75	65.90	63.75	63.79
4048	NYSE	SBR	Thu, Jun 19, 2008	66.50	66.84	64.00	64.00
4047	NYSE	SBR	Wed, Jun 18, 2008	66.45	67.47	66.10	66.53
4046	NYSE	SBR	Tue, Jun 17, 2008	66.50	66.50	65.22	66.45
4045	NYSE	SBR	Mon, Jun 16, 2008	66.70	66.70	64.80	65.55
4044	NYSE	SBR	Fri, Jun 13, 2008	67.30	67.30	64.40	65.30
4043	NYSE	SBR	Thu, Jun 12, 2008	68.02	70.05	67.00	67.37
4042	NYSE	SBR	Wed, Jun 11, 2008	67.74	70.69	66.00	70.00
4041	NYSE	SBR	Tue, Jun 10, 2008	67.70	68.25	64.03	67.10
4040	NYSE	SBR	Mon, Jun 9, 2008	70.75	70.75	66.57	67.70
4039	NYSE	SBR	Fri, Jun 6, 2008	65.99	69.53	65.99	69.50
4038	NYSE	SBR	Thu, Jun 5, 2008	64.91	65.76	62.11	65.50
4037	NYSE	SBR	Wed, Jun 4, 2008	66.09	66.09	62.66	63.49
4036	NYSE	SBR	Tue, Jun 3, 2008	66.49	67.30	65.43	65.70
4035	NYSE	SBR	Mon, Jun 2, 2008	65.00	66.45	64.12	65.30
4034	NYSE	SBR	Fri, May 30, 2008	63.50	66.99	63.50	65.00
4033	NYSE	SBR	Thu, May 29, 2008	63.89	63.89	62.28	62.80
4032	NYSE	SBR	Wed, May 28, 2008	64.20	64.20	61.37	62.92
4031	NYSE	SBR	Tue, May 27, 2008	62.00	63.00	60.59	62.80
4030	NYSE	SBR	Fri, May 23, 2008	60.30	61.78	60.29	61.50
4029	NYSE	SBR	Thu, May 22, 2008	61.69	61.97	59.00	60.29
4028	NYSE	SBR	Wed, May 21, 2008	58.51	61.98	58.51	60.61
4027	NYSE	SBR	Tue, May 20, 2008	58.84	58.90	57.64	58.79
4026	NYSE	SBR	Mon, May 19, 2008	56.39	57.80	56.39	57.60
4025	NYSE	SBR	Fri, May 16, 2008	55.80	56.98	55.50	56.80
4024	NYSE	SBR	Thu, May 15, 2008	56.47	56.82	55.58	55.80
4023	NYSE	SBR	Wed, May 14, 2008	56.36	57.00	55.80	56.07
4022	NYSE	SBR	Tue, May 13, 2008	57.30	57.30	55.61	56.60
4021	NYSE	SBR	Mon, May 12, 2008	57.49	58.10	57.49	57.60
4020	NYSE	SBR	Fri, May 9, 2008	57.49	57.87	56.39	57.75
4019	NYSE	SBR	Thu, May 8, 2008	56.00	57.00	56.00	56.74
4018	NYSE	SBR	Wed, May 7, 2008	55.50	56.50	55.23	56.00
4017	NYSE	SBR	Tue, May 6, 2008	54.94	55.94	53.58	55.23
4016	NYSE	SBR	Mon, May 5, 2008	50.90	54.82	50.90	54.82
4015	NYSE	SBR	Fri, May 2, 2008	50.24	51.28	48.57	50.87
4014	NYSE	SBR	Thu, May 1, 2008	53.00	53.11	49.31	50.00
4013	NYSE	SBR	Wed, Apr 30, 2008	52.50	53.72	52.00	52.60
4012	NYSE	SBR	Tue, Apr 29, 2008	53.80	55.22	52.47	52.51
4011	NYSE	SBR	Mon, Apr 28, 2008	52.83	55.42	52.83	54.64
4010	NYSE	SBR	Fri, Apr 25, 2008	51.96	53.85	51.96	53.46
4009	NYSE	SBR	Thu, Apr 24, 2008	54.64	54.70	51.20	52.07
4008	NYSE	SBR	Wed, Apr 23, 2008	55.15	55.72	54.51	54.92
4007	NYSE	SBR	Tue, Apr 22, 2008	55.55	56.44	55.00	55.03
4006	NYSE	SBR	Mon, Apr 21, 2008	56.80	56.80	54.67	55.55
4005	NYSE	SBR	Fri, Apr 18, 2008	56.38	56.38	54.01	54.50
4004	NYSE	SBR	Thu, Apr 17, 2008	54.51	55.25	54.00	55.00
4003	NYSE	SBR	Wed, Apr 16, 2008	56.38	56.70	54.60	54.82
4002	NYSE	SBR	Tue, Apr 15, 2008	54.60	56.20	54.59	56.20
4001	NYSE	SBR	Mon, Apr 14, 2008	54.75	55.61	54.07	54.37
4000	NYSE	SBR	Fri, Apr 11, 2008	53.27	55.00	53.27	54.11
3999	NYSE	SBR	Thu, Apr 10, 2008	54.42	54.77	53.45	54.29
3998	NYSE	SBR	Wed, Apr 9, 2008	53.83	54.44	53.45	54.28
3997	NYSE	SBR	Tue, Apr 8, 2008	53.23	53.85	52.40	53.05
3996	NYSE	SBR	Mon, Apr 7, 2008	52.99	53.25	52.70	53.04
3995	NYSE	SBR	Fri, Apr 4, 2008	51.99	52.71	51.00	52.52
3994	NYSE	SBR	Thu, Apr 3, 2008	50.75	51.95	50.63	51.75
3993	NYSE	SBR	Wed, Apr 2, 2008	50.00	50.79	49.96	50.75
3992	NYSE	SBR	Tue, Apr 1, 2008	51.10	51.10	49.51	50.10
3991	NYSE	SBR	Mon, Mar 31, 2008	51.25	51.27	49.94	50.40
3990	NYSE	SBR	Fri, Mar 28, 2008	51.99	51.99	50.25	50.27
3989	NYSE	SBR	Thu, Mar 27, 2008	50.51	51.25	50.51	51.06
3988	NYSE	SBR	Wed, Mar 26, 2008	49.50	50.57	49.17	50.57
3987	NYSE	SBR	Tue, Mar 25, 2008	48.85	49.47	48.25	49.00
3986	NYSE	SBR	Mon, Mar 24, 2008	48.25	49.35	48.01	48.73
3985	NYSE	SBR	Thu, Mar 20, 2008	49.00	49.05	47.14	48.32
3984	NYSE	SBR	Wed, Mar 19, 2008	50.60	50.93	49.51	49.95
3983	NYSE	SBR	Tue, Mar 18, 2008	52.10	52.10	50.00	51.00
3982	NYSE	SBR	Mon, Mar 17, 2008	51.90	52.05	48.49	50.78
3981	NYSE	SBR	Fri, Mar 14, 2008	51.60	52.50	51.55	51.90
3980	NYSE	SBR	Thu, Mar 13, 2008	51.53	52.15	50.62	52.00
3979	NYSE	SBR	Wed, Mar 12, 2008	52.49	53.08	51.75	52.35
3978	NYSE	SBR	Tue, Mar 11, 2008	52.99	53.25	51.88	52.10
3977	NYSE	SBR	Mon, Mar 10, 2008	52.10	53.00	51.57	52.21
3976	NYSE	SBR	Fri, Mar 7, 2008	50.99	52.00	50.00	51.99
3975	NYSE	SBR	Thu, Mar 6, 2008	51.24	51.45	49.51	50.75
3974	NYSE	SBR	Wed, Mar 5, 2008	50.90	51.00	49.90	51.00
3973	NYSE	SBR	Tue, Mar 4, 2008	49.12	50.95	49.10	50.18
3972	NYSE	SBR	Mon, Mar 3, 2008	49.65	51.00	49.55	50.20
3971	NYSE	SBR	Fri, Feb 29, 2008	49.50	49.80	49.17	49.37
3970	NYSE	SBR	Thu, Feb 28, 2008	49.20	49.99	48.94	49.90
3969	NYSE	SBR	Wed, Feb 27, 2008	49.50	49.95	47.56	49.38
3968	NYSE	SBR	Tue, Feb 26, 2008	49.47	49.50	48.17	49.42
3967	NYSE	SBR	Mon, Feb 25, 2008	48.97	49.49	48.97	49.47
3966	NYSE	SBR	Fri, Feb 22, 2008	47.26	49.45	47.00	48.40
3965	NYSE	SBR	Thu, Feb 21, 2008	49.49	49.49	46.95	47.08
3964	NYSE	SBR	Wed, Feb 20, 2008	48.61	48.99	48.50	48.98
3963	NYSE	SBR	Tue, Feb 19, 2008	48.01	48.50	47.85	48.44
3962	NYSE	SBR	Fri, Feb 15, 2008	48.25	48.32	47.61	47.80
3961	NYSE	SBR	Thu, Feb 14, 2008	46.92	48.48	46.92	47.83
3960	NYSE	SBR	Wed, Feb 13, 2008	47.07	47.85	46.78	47.80
3959	NYSE	SBR	Tue, Feb 12, 2008	48.00	48.00	46.92	47.40
3958	NYSE	SBR	Mon, Feb 11, 2008	46.95	47.50	46.05	47.39
3957	NYSE	SBR	Fri, Feb 8, 2008	45.50	46.29	45.10	46.15
3956	NYSE	SBR	Thu, Feb 7, 2008	45.00	45.93	44.88	45.48
3955	NYSE	SBR	Wed, Feb 6, 2008	46.87	46.87	44.93	45.16
3954	NYSE	SBR	Tue, Feb 5, 2008	44.50	45.30	43.25	45.30
3953	NYSE	SBR	Mon, Feb 4, 2008	44.29	44.87	43.75	44.72
3952	NYSE	SBR	Fri, Feb 1, 2008	43.60	44.42	43.30	43.76
3951	NYSE	SBR	Thu, Jan 31, 2008	42.50	43.40	42.27	43.17
3950	NYSE	SBR	Wed, Jan 30, 2008	42.15	42.60	41.62	42.15
3949	NYSE	SBR	Tue, Jan 29, 2008	41.45	42.68	41.00	41.43
3948	NYSE	SBR	Mon, Jan 28, 2008	41.19	41.48	40.67	41.02
3947	NYSE	SBR	Fri, Jan 25, 2008	41.00	41.37	40.10	40.66
3946	NYSE	SBR	Thu, Jan 24, 2008	40.00	41.00	39.66	40.24
3945	NYSE	SBR	Wed, Jan 23, 2008	40.01	40.56	38.50	39.61
3944	NYSE	SBR	Tue, Jan 22, 2008	40.26	41.40	40.05	40.61
3943	NYSE	SBR	Fri, Jan 18, 2008	42.75	43.80	41.25	42.02
3942	NYSE	SBR	Thu, Jan 17, 2008	43.96	44.79	42.75	42.82
3941	NYSE	SBR	Wed, Jan 16, 2008	45.26	45.26	43.82	43.95
3940	NYSE	SBR	Tue, Jan 15, 2008	46.04	46.21	45.08	45.08
3939	NYSE	SBR	Mon, Jan 14, 2008	46.40	47.07	44.99	45.98
3938	NYSE	SBR	Fri, Jan 11, 2008	46.70	47.00	46.05	46.29
3937	NYSE	SBR	Thu, Jan 10, 2008	46.25	48.37	46.25	46.78
3936	NYSE	SBR	Wed, Jan 9, 2008	45.56	46.47	45.56	46.21
3935	NYSE	SBR	Tue, Jan 8, 2008	46.67	47.20	45.01	45.26
3934	NYSE	SBR	Mon, Jan 7, 2008	46.22	47.00	46.01	46.67
3933	NYSE	SBR	Fri, Jan 4, 2008	46.65	47.22	46.08	46.98
3932	NYSE	SBR	Thu, Jan 3, 2008	45.71	47.20	45.47	46.61
3931	NYSE	SBR	Wed, Jan 2, 2008	43.00	45.02	42.93	45.02
3930	NYSE	SBR	Mon, Dec 31, 2007	43.51	44.07	42.23	42.88
3929	NYSE	SBR	Fri, Dec 28, 2007	44.72	44.93	43.85	43.90
3928	NYSE	SBR	Thu, Dec 27, 2007	45.34	45.72	44.67	44.67
3927	NYSE	SBR	Wed, Dec 26, 2007	44.75	45.11	44.65	45.11
3926	NYSE	SBR	Mon, Dec 24, 2007	44.55	44.90	43.40	44.71
3925	NYSE	SBR	Fri, Dec 21, 2007	45.42	45.86	44.77	45.00
3924	NYSE	SBR	Thu, Dec 20, 2007	45.46	46.13	45.07	45.41
3923	NYSE	SBR	Wed, Dec 19, 2007	46.00	46.55	45.05	45.88
3922	NYSE	SBR	Tue, Dec 18, 2007	45.01	46.67	45.01	46.23
3921	NYSE	SBR	Mon, Dec 17, 2007	47.75	47.75	45.23	45.23
3920	NYSE	SBR	Fri, Dec 14, 2007	47.77	48.14	47.27	47.50
3919	NYSE	SBR	Thu, Dec 13, 2007	48.95	48.95	47.55	47.82
3918	NYSE	SBR	Wed, Dec 12, 2007	47.39	49.68	47.29	49.12
3917	NYSE	SBR	Tue, Dec 11, 2007	48.86	48.86	47.33	47.86
3916	NYSE	SBR	Mon, Dec 10, 2007	48.90	49.30	47.30	48.00
3915	NYSE	SBR	Fri, Dec 7, 2007	49.15	49.50	49.00	49.31
3914	NYSE	SBR	Thu, Dec 6, 2007	47.94	49.87	47.94	49.35
3913	NYSE	SBR	Wed, Dec 5, 2007	48.75	48.80	48.16	48.39
3912	NYSE	SBR	Tue, Dec 4, 2007	48.50	49.10	48.07	48.37
3911	NYSE	SBR	Mon, Dec 3, 2007	48.54	48.54	48.00	48.30
3910	NYSE	SBR	Fri, Nov 30, 2007	48.50	48.50	47.82	47.82
3909	NYSE	SBR	Thu, Nov 29, 2007	48.00	48.69	47.14	48.05
3908	NYSE	SBR	Wed, Nov 28, 2007	48.60	49.35	47.55	47.76
3907	NYSE	SBR	Tue, Nov 27, 2007	49.75	49.75	47.50	48.26
3906	NYSE	SBR	Mon, Nov 26, 2007	49.35	50.02	48.69	49.70
3905	NYSE	SBR	Fri, Nov 23, 2007	49.10	49.34	47.98	48.75
3904	NYSE	SBR	Wed, Nov 21, 2007	48.39	49.47	48.39	49.02
3903	NYSE	SBR	Tue, Nov 20, 2007	47.50	49.41	47.50	49.39
3902	NYSE	SBR	Mon, Nov 19, 2007	48.00	48.28	47.71	48.24
3901	NYSE	SBR	Fri, Nov 16, 2007	47.97	49.99	47.64	48.18
3900	NYSE	SBR	Thu, Nov 15, 2007	47.62	48.35	45.87	47.97
3899	NYSE	SBR	Wed, Nov 14, 2007	48.99	49.73	48.20	48.45
3898	NYSE	SBR	Tue, Nov 13, 2007	49.35	49.55	47.92	49.50
3897	NYSE	SBR	Mon, Nov 12, 2007	52.04	52.04	48.90	49.04
3896	NYSE	SBR	Fri, Nov 9, 2007	51.18	51.18	49.59	50.25
3895	NYSE	SBR	Thu, Nov 8, 2007	51.00	51.44	50.50	50.95
3894	NYSE	SBR	Wed, Nov 7, 2007	51.02	51.50	48.29	50.78
3893	NYSE	SBR	Tue, Nov 6, 2007	49.44	51.25	49.44	51.06
3892	NYSE	SBR	Mon, Nov 5, 2007	50.26	50.50	49.22	50.33
3891	NYSE	SBR	Fri, Nov 2, 2007	48.32	49.50	48.32	49.47
3890	NYSE	SBR	Thu, Nov 1, 2007	47.77	49.00	47.77	48.17
3889	NYSE	SBR	Wed, Oct 31, 2007	47.07	48.00	47.07	47.77
3888	NYSE	SBR	Tue, Oct 30, 2007	46.75	48.00	46.66	47.07
3887	NYSE	SBR	Mon, Oct 29, 2007	47.50	47.75	47.10	47.42
3886	NYSE	SBR	Fri, Oct 26, 2007	47.25	47.36	47.08	47.19
3885	NYSE	SBR	Thu, Oct 25, 2007	46.00	47.25	45.86	47.06
3884	NYSE	SBR	Wed, Oct 24, 2007	45.20	45.85	45.20	45.85
3883	NYSE	SBR	Tue, Oct 23, 2007	46.10	46.10	45.26	45.50
3882	NYSE	SBR	Mon, Oct 22, 2007	46.50	46.50	45.26	46.00
3881	NYSE	SBR	Fri, Oct 19, 2007	46.95	47.00	46.54	46.76
3880	NYSE	SBR	Thu, Oct 18, 2007	47.18	47.18	46.85	47.00
3879	NYSE	SBR	Wed, Oct 17, 2007	46.70	47.00	46.34	47.00
3878	NYSE	SBR	Tue, Oct 16, 2007	46.70	47.40	46.55	46.90
3877	NYSE	SBR	Mon, Oct 15, 2007	46.48	47.41	46.34	47.29
3876	NYSE	SBR	Fri, Oct 12, 2007	46.25	46.99	46.25	46.36
3875	NYSE	SBR	Thu, Oct 11, 2007	46.39	46.39	46.05	46.10
3874	NYSE	SBR	Wed, Oct 10, 2007	46.10	46.85	46.10	46.85
3873	NYSE	SBR	Tue, Oct 9, 2007	46.30	46.50	46.13	46.15
3872	NYSE	SBR	Mon, Oct 8, 2007	46.00	47.50	46.00	46.40
3871	NYSE	SBR	Fri, Oct 5, 2007	46.56	47.00	46.00	46.07
3870	NYSE	SBR	Thu, Oct 4, 2007	45.65	47.13	45.48	46.63
3869	NYSE	SBR	Wed, Oct 3, 2007	44.85	45.95	44.25	45.53
3868	NYSE	SBR	Tue, Oct 2, 2007	44.10	44.77	44.10	44.72
3867	NYSE	SBR	Mon, Oct 1, 2007	44.35	45.04	44.07	44.07
3866	NYSE	SBR	Fri, Sep 28, 2007	44.25	44.25	43.81	44.06
3865	NYSE	SBR	Thu, Sep 27, 2007	43.99	44.00	43.82	43.95
3864	NYSE	SBR	Wed, Sep 26, 2007	43.74	44.05	43.50	43.90
3863	NYSE	SBR	Tue, Sep 25, 2007	43.65	43.89	43.49	43.82
3862	NYSE	SBR	Mon, Sep 24, 2007	43.27	43.75	43.18	43.69
3861	NYSE	SBR	Fri, Sep 21, 2007	43.00	43.68	43.00	43.27
3860	NYSE	SBR	Thu, Sep 20, 2007	43.20	43.75	42.54	42.84
3859	NYSE	SBR	Wed, Sep 19, 2007	42.32	43.62	42.32	43.40
3858	NYSE	SBR	Tue, Sep 18, 2007	42.43	43.25	42.00	42.36
3857	NYSE	SBR	Mon, Sep 17, 2007	43.20	43.73	42.11	43.43
3856	NYSE	SBR	Fri, Sep 14, 2007	42.60	43.28	42.60	43.25
3855	NYSE	SBR	Thu, Sep 13, 2007	43.45	43.45	42.77	42.91
3854	NYSE	SBR	Wed, Sep 12, 2007	43.49	43.75	43.16	43.30
3853	NYSE	SBR	Tue, Sep 11, 2007	43.20	43.50	43.07	43.40
3852	NYSE	SBR	Mon, Sep 10, 2007	43.40	43.50	42.90	43.31
3851	NYSE	SBR	Fri, Sep 7, 2007	43.20	43.41	42.93	43.24
3850	NYSE	SBR	Thu, Sep 6, 2007	43.05	43.45	42.91	43.40
3849	NYSE	SBR	Wed, Sep 5, 2007	43.01	43.30	42.40	43.25
3848	NYSE	SBR	Tue, Sep 4, 2007	42.58	43.42	42.58	42.65
3847	NYSE	SBR	Fri, Aug 31, 2007	42.20	42.55	42.20	42.40
3846	NYSE	SBR	Thu, Aug 30, 2007	42.64	42.64	42.20	42.26
3845	NYSE	SBR	Wed, Aug 29, 2007	41.82	42.31	41.82	42.24
3844	NYSE	SBR	Tue, Aug 28, 2007	41.96	42.08	41.76	41.94
3843	NYSE	SBR	Mon, Aug 27, 2007	41.85	42.25	41.82	42.00
3842	NYSE	SBR	Fri, Aug 24, 2007	41.98	42.10	41.48	41.97
3841	NYSE	SBR	Thu, Aug 23, 2007	41.50	41.80	41.40	41.78
3840	NYSE	SBR	Wed, Aug 22, 2007	41.36	41.72	41.11	41.35
3839	NYSE	SBR	Tue, Aug 21, 2007	41.02	41.24	40.90	41.06
3838	NYSE	SBR	Mon, Aug 20, 2007	41.00	41.17	41.00	41.09
3837	NYSE	SBR	Fri, Aug 17, 2007	40.00	41.00	40.00	40.89
3836	NYSE	SBR	Thu, Aug 16, 2007	39.95	40.53	38.78	40.53
3835	NYSE	SBR	Wed, Aug 15, 2007	41.84	42.50	40.58	40.68
3834	NYSE	SBR	Tue, Aug 14, 2007	41.80	42.35	41.68	41.86
3833	NYSE	SBR	Mon, Aug 13, 2007	42.05	42.73	41.33	41.67
3832	NYSE	SBR	Fri, Aug 10, 2007	41.26	42.09	40.58	42.04
3831	NYSE	SBR	Thu, Aug 9, 2007	42.25	42.95	41.35	41.40
3830	NYSE	SBR	Wed, Aug 8, 2007	42.00	42.56	41.60	42.51
3829	NYSE	SBR	Tue, Aug 7, 2007	41.65	42.01	41.43	41.75
3828	NYSE	SBR	Mon, Aug 6, 2007	42.25	42.25	41.50	41.76
3827	NYSE	SBR	Fri, Aug 3, 2007	42.76	43.62	42.16	42.75
3826	NYSE	SBR	Thu, Aug 2, 2007	42.50	42.76	42.12	42.76
3825	NYSE	SBR	Wed, Aug 1, 2007	41.90	42.37	41.90	42.20
3824	NYSE	SBR	Tue, Jul 31, 2007	42.00	42.77	42.00	42.05
3823	NYSE	SBR	Mon, Jul 30, 2007	41.51	43.00	41.51	41.88
3822	NYSE	SBR	Fri, Jul 27, 2007	42.00	42.00	41.26	41.84
3821	NYSE	SBR	Thu, Jul 26, 2007	42.00	42.20	41.76	41.95
3820	NYSE	SBR	Wed, Jul 25, 2007	42.96	42.96	42.05	42.26
3819	NYSE	SBR	Tue, Jul 24, 2007	42.55	43.00	42.15	42.59
3818	NYSE	SBR	Mon, Jul 23, 2007	43.30	43.45	41.95	43.00
3817	NYSE	SBR	Fri, Jul 20, 2007	43.55	43.83	43.30	43.46
3816	NYSE	SBR	Thu, Jul 19, 2007	43.00	43.66	42.95	43.47
3815	NYSE	SBR	Wed, Jul 18, 2007	43.05	43.09	42.58	43.02
3814	NYSE	SBR	Tue, Jul 17, 2007	42.74	43.56	42.50	42.95
3813	NYSE	SBR	Mon, Jul 16, 2007	43.00	43.84	43.00	43.23
3812	NYSE	SBR	Fri, Jul 13, 2007	42.61	43.38	42.40	42.99
3811	NYSE	SBR	Thu, Jul 12, 2007	42.95	42.95	42.21	42.61
3810	NYSE	SBR	Wed, Jul 11, 2007	43.50	43.53	43.04	43.26
3809	NYSE	SBR	Tue, Jul 10, 2007	43.45	43.52	42.97	43.34
3808	NYSE	SBR	Mon, Jul 9, 2007	42.85	43.49	42.25	43.48
3807	NYSE	SBR	Fri, Jul 6, 2007	42.77	42.98	42.62	42.89
3806	NYSE	SBR	Thu, Jul 5, 2007	42.50	42.87	42.25	42.57
3805	NYSE	SBR	Tue, Jul 3, 2007	41.70	42.51	41.70	42.50
3804	NYSE	SBR	Mon, Jul 2, 2007	42.00	42.15	41.61	42.10
3803	NYSE	SBR	Fri, Jun 29, 2007	41.56	42.25	41.56	42.00
3802	NYSE	SBR	Thu, Jun 28, 2007	42.38	42.38	41.51	41.51
3801	NYSE	SBR	Wed, Jun 27, 2007	41.95	41.96	41.50	41.74
3800	NYSE	SBR	Tue, Jun 26, 2007	42.35	42.50	41.76	41.79
3799	NYSE	SBR	Mon, Jun 25, 2007	41.95	42.25	41.63	42.10
3798	NYSE	SBR	Fri, Jun 22, 2007	41.83	42.23	41.67	42.10
3797	NYSE	SBR	Thu, Jun 21, 2007	41.50	42.00	41.50	42.00
3796	NYSE	SBR	Wed, Jun 20, 2007	42.17	42.25	41.65	41.65
3795	NYSE	SBR	Tue, Jun 19, 2007	42.52	42.52	42.33	42.40
3794	NYSE	SBR	Mon, Jun 18, 2007	42.32	42.40	42.18	42.30
3793	NYSE	SBR	Fri, Jun 15, 2007	42.01	42.40	42.00	42.26
3792	NYSE	SBR	Thu, Jun 14, 2007	42.11	42.31	41.98	42.04
3791	NYSE	SBR	Wed, Jun 13, 2007	41.80	42.46	41.80	42.15
3790	NYSE	SBR	Tue, Jun 12, 2007	42.60	43.00	42.20	42.21
3789	NYSE	SBR	Mon, Jun 11, 2007	41.65	42.73	41.64	42.65
3788	NYSE	SBR	Fri, Jun 8, 2007	41.25	41.65	41.10	41.65
3787	NYSE	SBR	Thu, Jun 7, 2007	42.90	42.90	41.73	41.73
3786	NYSE	SBR	Wed, Jun 6, 2007	43.85	43.85	42.72	42.91
3785	NYSE	SBR	Tue, Jun 5, 2007	44.52	44.52	43.56	43.70
3784	NYSE	SBR	Mon, Jun 4, 2007	44.00	44.63	43.70	44.42
3783	NYSE	SBR	Fri, Jun 1, 2007	43.00	43.50	42.85	43.46
3782	NYSE	SBR	Thu, May 31, 2007	42.80	43.00	42.62	42.99
3781	NYSE	SBR	Wed, May 30, 2007	42.28	42.90	42.28	42.55
3780	NYSE	SBR	Tue, May 29, 2007	42.65	42.70	42.13	42.28
3779	NYSE	SBR	Fri, May 25, 2007	42.51	42.51	42.30	42.40
3778	NYSE	SBR	Thu, May 24, 2007	42.86	43.28	42.17	42.22
3777	NYSE	SBR	Wed, May 23, 2007	42.95	43.25	42.80	42.86
3776	NYSE	SBR	Tue, May 22, 2007	42.70	42.80	42.50	42.72
3775	NYSE	SBR	Mon, May 21, 2007	41.75	42.56	41.55	42.22
3774	NYSE	SBR	Fri, May 18, 2007	41.45	42.00	41.45	41.63
3773	NYSE	SBR	Thu, May 17, 2007	41.54	41.54	41.15	41.29
3772	NYSE	SBR	Wed, May 16, 2007	41.88	41.93	40.99	41.18
3771	NYSE	SBR	Tue, May 15, 2007	42.78	43.00	42.00	42.01
3770	NYSE	SBR	Mon, May 14, 2007	43.10	43.14	42.70	42.78
3769	NYSE	SBR	Fri, May 11, 2007	42.85	43.15	42.22	42.89
3768	NYSE	SBR	Thu, May 10, 2007	43.90	43.90	43.24	43.32
3767	NYSE	SBR	Wed, May 9, 2007	43.31	43.75	43.22	43.55
3766	NYSE	SBR	Tue, May 8, 2007	43.10	43.48	42.83	43.17
3765	NYSE	SBR	Mon, May 7, 2007	42.74	43.42	42.74	42.85
3764	NYSE	SBR	Fri, May 4, 2007	42.25	43.50	42.07	43.08
3763	NYSE	SBR	Thu, May 3, 2007	42.32	43.50	42.31	43.50
3762	NYSE	SBR	Wed, May 2, 2007	42.50	42.50	42.16	42.37
3761	NYSE	SBR	Tue, May 1, 2007	41.36	41.63	41.29	41.52
3760	NYSE	SBR	Mon, Apr 30, 2007	42.09	42.09	41.51	41.63
3759	NYSE	SBR	Fri, Apr 27, 2007	42.05	42.42	42.05	42.15
3758	NYSE	SBR	Thu, Apr 26, 2007	42.32	42.50	42.05	42.17
3757	NYSE	SBR	Wed, Apr 25, 2007	42.15	42.50	42.15	42.20
3756	NYSE	SBR	Tue, Apr 24, 2007	42.61	42.61	42.11	42.11
3755	NYSE	SBR	Mon, Apr 23, 2007	42.54	42.79	42.47	42.60
3754	NYSE	SBR	Fri, Apr 20, 2007	42.12	42.40	42.06	42.34
3753	NYSE	SBR	Thu, Apr 19, 2007	42.54	42.54	42.00	42.01
3752	NYSE	SBR	Wed, Apr 18, 2007	42.72	43.05	42.65	42.79
3751	NYSE	SBR	Tue, Apr 17, 2007	42.75	43.50	42.75	42.97
3750	NYSE	SBR	Mon, Apr 16, 2007	43.20	43.57	43.20	43.51
3749	NYSE	SBR	Fri, Apr 13, 2007	43.03	43.77	43.03	43.55
3748	NYSE	SBR	Thu, Apr 12, 2007	43.35	43.35	42.85	43.00
3747	NYSE	SBR	Wed, Apr 11, 2007	43.40	44.00	43.35	43.44
3746	NYSE	SBR	Tue, Apr 10, 2007	43.08	43.40	43.08	43.40
3745	NYSE	SBR	Mon, Apr 9, 2007	42.75	43.86	42.70	43.07
3744	NYSE	SBR	Thu, Apr 5, 2007	42.60	43.00	42.40	42.50
3743	NYSE	SBR	Wed, Apr 4, 2007	41.60	42.45	41.60	42.45
3742	NYSE	SBR	Tue, Apr 3, 2007	40.90	41.34	40.81	41.17
3741	NYSE	SBR	Mon, Apr 2, 2007	41.15	41.50	41.10	41.26
3740	NYSE	SBR	Fri, Mar 30, 2007	41.10	41.25	40.85	41.23
3739	NYSE	SBR	Thu, Mar 29, 2007	42.19	42.19	40.81	40.84
3738	NYSE	SBR	Wed, Mar 28, 2007	41.62	42.50	41.50	41.69
3737	NYSE	SBR	Tue, Mar 27, 2007	41.00	41.39	41.00	41.30
3736	NYSE	SBR	Mon, Mar 26, 2007	40.90	41.33	40.80	41.20
3735	NYSE	SBR	Fri, Mar 23, 2007	40.70	40.86	40.59	40.82
3734	NYSE	SBR	Thu, Mar 22, 2007	40.75	40.87	40.53	40.70
3733	NYSE	SBR	Wed, Mar 21, 2007	39.70	40.40	39.60	40.12
3732	NYSE	SBR	Tue, Mar 20, 2007	38.85	39.77	38.85	39.65
3731	NYSE	SBR	Mon, Mar 19, 2007	39.50	39.63	38.80	39.07
3730	NYSE	SBR	Fri, Mar 16, 2007	39.32	39.69	39.32	39.45
3729	NYSE	SBR	Thu, Mar 15, 2007	39.68	40.38	39.56	40.05
3728	NYSE	SBR	Wed, Mar 14, 2007	40.65	40.65	40.26	40.40
3727	NYSE	SBR	Tue, Mar 13, 2007	40.60	40.73	40.40	40.40
3726	NYSE	SBR	Mon, Mar 12, 2007	41.30	41.30	40.63	40.64
3725	NYSE	SBR	Fri, Mar 9, 2007	41.75	41.86	40.90	41.07
3724	NYSE	SBR	Thu, Mar 8, 2007	41.65	41.66	41.45	41.58
3723	NYSE	SBR	Wed, Mar 7, 2007	41.60	41.83	41.25	41.45
3722	NYSE	SBR	Tue, Mar 6, 2007	41.50	42.50	40.95	41.50
3721	NYSE	SBR	Mon, Mar 5, 2007	41.14	41.20	40.75	40.89
3720	NYSE	SBR	Fri, Mar 2, 2007	40.80	41.50	40.56	41.39
3719	NYSE	SBR	Thu, Mar 1, 2007	40.06	40.65	39.90	40.61
3718	NYSE	SBR	Wed, Feb 28, 2007	40.47	40.60	39.83	40.06
3717	NYSE	SBR	Tue, Feb 27, 2007	41.60	41.88	41.02	41.15
3716	NYSE	SBR	Mon, Feb 26, 2007	41.79	42.00	41.70	41.70
3715	NYSE	SBR	Fri, Feb 23, 2007	42.57	42.62	41.89	41.89
3714	NYSE	SBR	Thu, Feb 22, 2007	40.70	42.65	40.70	42.32
3713	NYSE	SBR	Wed, Feb 21, 2007	41.18	41.21	40.70	40.74
3712	NYSE	SBR	Tue, Feb 20, 2007	41.50	41.65	40.79	40.93
3711	NYSE	SBR	Fri, Feb 16, 2007	40.80	41.35	40.76	41.26
3710	NYSE	SBR	Thu, Feb 15, 2007	41.63	41.66	40.70	41.20
3709	NYSE	SBR	Wed, Feb 14, 2007	42.61	42.61	40.70	41.33
3708	NYSE	SBR	Tue, Feb 13, 2007	41.50	42.80	41.23	42.36
3707	NYSE	SBR	Mon, Feb 12, 2007	43.42	43.50	42.16	42.21
3706	NYSE	SBR	Fri, Feb 9, 2007	43.15	43.34	42.85	43.18
3705	NYSE	SBR	Thu, Feb 8, 2007	43.30	43.30	42.61	43.14
3704	NYSE	SBR	Wed, Feb 7, 2007	42.65	43.36	42.65	43.20
3703	NYSE	SBR	Tue, Feb 6, 2007	42.70	43.25	42.61	42.65
3702	NYSE	SBR	Mon, Feb 5, 2007	43.03	43.34	42.73	42.73
3701	NYSE	SBR	Fri, Feb 2, 2007	42.69	42.94	42.55	42.76
3700	NYSE	SBR	Thu, Feb 1, 2007	41.89	42.60	41.72	42.44
3699	NYSE	SBR	Wed, Jan 31, 2007	41.65	42.10	41.11	41.64
3698	NYSE	SBR	Tue, Jan 30, 2007	40.90	41.65	40.90	41.40
3697	NYSE	SBR	Mon, Jan 29, 2007	40.44	40.75	40.40	40.49
3696	NYSE	SBR	Fri, Jan 26, 2007	40.55	40.77	40.30	40.30
3695	NYSE	SBR	Thu, Jan 25, 2007	40.66	40.78	40.00	40.30
3694	NYSE	SBR	Wed, Jan 24, 2007	40.25	41.10	40.00	40.63
3693	NYSE	SBR	Tue, Jan 23, 2007	39.58	40.62	39.58	40.13
3692	NYSE	SBR	Mon, Jan 22, 2007	38.87	39.39	38.81	39.33
3691	NYSE	SBR	Fri, Jan 19, 2007	39.20	39.20	38.86	38.86
3690	NYSE	SBR	Thu, Jan 18, 2007	39.37	39.54	39.01	39.07
3689	NYSE	SBR	Wed, Jan 17, 2007	38.71	39.47	38.70	39.29
3688	NYSE	SBR	Tue, Jan 16, 2007	39.25	39.52	38.69	38.89
3687	NYSE	SBR	Fri, Jan 12, 2007	39.01	39.23	38.83	39.00
3686	NYSE	SBR	Thu, Jan 11, 2007	39.38	40.58	38.81	39.15
3685	NYSE	SBR	Wed, Jan 10, 2007	40.35	40.35	39.72	39.92
3684	NYSE	SBR	Tue, Jan 9, 2007	41.03	41.03	40.05	40.60
3683	NYSE	SBR	Mon, Jan 8, 2007	40.40	41.46	40.25	41.03
3682	NYSE	SBR	Fri, Jan 5, 2007	40.00	40.50	39.82	40.15
3681	NYSE	SBR	Thu, Jan 4, 2007	40.75	41.00	40.02	40.20
3680	NYSE	SBR	Wed, Jan 3, 2007	42.52	42.85	40.96	41.00
3679	NYSE	SBR	Fri, Dec 29, 2006	42.10	42.39	41.90	42.27
3678	NYSE	SBR	Thu, Dec 28, 2006	42.50	43.41	42.10	42.40
3677	NYSE	SBR	Wed, Dec 27, 2006	42.45	42.60	41.87	42.59
3676	NYSE	SBR	Tue, Dec 26, 2006	42.75	43.20	42.09	42.20
3675	NYSE	SBR	Fri, Dec 22, 2006	41.90	42.85	41.90	42.80
3674	NYSE	SBR	Thu, Dec 21, 2006	42.80	43.75	41.80	42.15
3673	NYSE	SBR	Wed, Dec 20, 2006	42.75	43.60	42.50	42.95
3672	NYSE	SBR	Tue, Dec 19, 2006	41.60	43.35	41.57	43.00
3671	NYSE	SBR	Mon, Dec 18, 2006	43.22	43.70	42.34	42.65
3670	NYSE	SBR	Fri, Dec 15, 2006	44.30	44.45	43.05	43.22
3669	NYSE	SBR	Thu, Dec 14, 2006	44.79	44.79	44.06	44.45
3668	NYSE	SBR	Wed, Dec 13, 2006	43.80	45.75	43.75	44.79
3667	NYSE	SBR	Tue, Dec 12, 2006	45.10	45.85	43.55	43.95
3666	NYSE	SBR	Mon, Dec 11, 2006	42.70	45.37	42.65	45.05
3665	NYSE	SBR	Fri, Dec 8, 2006	45.80	45.85	43.01	43.24
3664	NYSE	SBR	Thu, Dec 7, 2006	50.01	50.20	45.80	45.97
3663	NYSE	SBR	Wed, Dec 6, 2006	50.40	51.80	49.28	51.00
3662	NYSE	SBR	Tue, Dec 5, 2006	54.98	57.00	50.20	50.23
3661	NYSE	SBR	Mon, Dec 4, 2006	55.00	55.15	54.60	54.79
3660	NYSE	SBR	Fri, Dec 1, 2006	54.98	55.07	54.60	54.95
3659	NYSE	SBR	Thu, Nov 30, 2006	53.33	54.87	53.33	54.74
3658	NYSE	SBR	Wed, Nov 29, 2006	52.00	53.66	52.00	53.43
3657	NYSE	SBR	Tue, Nov 28, 2006	51.45	52.00	51.23	52.00
3656	NYSE	SBR	Mon, Nov 27, 2006	51.00	51.20	50.78	51.20
3655	NYSE	SBR	Fri, Nov 24, 2006	50.50	51.00	50.47	51.00
3654	NYSE	SBR	Wed, Nov 22, 2006	50.00	50.70	50.00	50.32
3653	NYSE	SBR	Tue, Nov 21, 2006	49.52	49.95	48.99	49.85
3652	NYSE	SBR	Mon, Nov 20, 2006	49.60	49.60	49.20	49.27
3651	NYSE	SBR	Fri, Nov 17, 2006	48.25	49.70	48.11	49.50
3650	NYSE	SBR	Thu, Nov 16, 2006	49.62	50.35	49.05	49.05
3649	NYSE	SBR	Wed, Nov 15, 2006	49.80	49.80	49.65	49.73
3648	NYSE	SBR	Tue, Nov 14, 2006	49.36	49.87	49.36	49.80
3647	NYSE	SBR	Mon, Nov 13, 2006	50.00	50.00	48.75	49.25
3646	NYSE	SBR	Fri, Nov 10, 2006	51.39	51.39	50.76	50.82
3645	NYSE	SBR	Thu, Nov 9, 2006	51.38	51.45	51.15	51.39
3644	NYSE	SBR	Wed, Nov 8, 2006	50.55	51.65	50.55	51.37
3643	NYSE	SBR	Tue, Nov 7, 2006	49.79	51.83	49.71	50.54
3642	NYSE	SBR	Mon, Nov 6, 2006	49.07	49.86	48.78	49.60
3641	NYSE	SBR	Fri, Nov 3, 2006	47.45	48.85	47.45	48.75
3640	NYSE	SBR	Thu, Nov 2, 2006	47.10	47.32	46.80	47.30
3639	NYSE	SBR	Wed, Nov 1, 2006	45.38	47.25	45.38	47.10
3638	NYSE	SBR	Tue, Oct 31, 2006	45.98	46.14	45.55	45.68
3637	NYSE	SBR	Mon, Oct 30, 2006	46.30	46.51	45.83	45.83
3636	NYSE	SBR	Fri, Oct 27, 2006	46.50	46.88	46.30	46.33
3635	NYSE	SBR	Thu, Oct 26, 2006	46.48	46.50	46.00	46.50
3634	NYSE	SBR	Wed, Oct 25, 2006	45.86	46.50	45.70	46.35
3633	NYSE	SBR	Tue, Oct 24, 2006	44.75	46.40	44.75	46.11
3632	NYSE	SBR	Mon, Oct 23, 2006	46.15	46.16	45.26	45.28
3631	NYSE	SBR	Fri, Oct 20, 2006	46.50	46.50	46.20	46.28
3630	NYSE	SBR	Thu, Oct 19, 2006	46.10	46.50	45.45	46.50
3629	NYSE	SBR	Wed, Oct 18, 2006	46.08	46.88	46.08	46.14
3628	NYSE	SBR	Tue, Oct 17, 2006	45.50	46.40	45.50	46.36
3627	NYSE	SBR	Mon, Oct 16, 2006	45.55	46.85	45.25	46.72
3626	NYSE	SBR	Fri, Oct 13, 2006	44.80	46.15	44.80	45.80
3625	NYSE	SBR	Thu, Oct 12, 2006	45.27	45.50	44.95	45.05
3624	NYSE	SBR	Wed, Oct 11, 2006	45.69	45.71	45.10	45.30
3623	NYSE	SBR	Tue, Oct 10, 2006	46.14	46.15	45.54	45.83
3622	NYSE	SBR	Mon, Oct 9, 2006	45.57	46.40	45.57	46.13
3621	NYSE	SBR	Fri, Oct 6, 2006	46.23	46.23	45.35	45.56
3620	NYSE	SBR	Thu, Oct 5, 2006	44.76	45.99	44.76	45.98
3619	NYSE	SBR	Wed, Oct 4, 2006	43.55	44.50	43.00	44.50
3618	NYSE	SBR	Tue, Oct 3, 2006	45.20	45.20	43.75	43.88
3617	NYSE	SBR	Mon, Oct 2, 2006	45.30	45.80	45.00	45.00
3616	NYSE	SBR	Fri, Sep 29, 2006	44.30	45.29	44.30	45.06
3615	NYSE	SBR	Thu, Sep 28, 2006	44.25	44.73	44.00	44.45
3614	NYSE	SBR	Wed, Sep 27, 2006	43.60	44.25	43.40	44.10
3613	NYSE	SBR	Tue, Sep 26, 2006	42.22	43.00	42.00	43.00
3612	NYSE	SBR	Mon, Sep 25, 2006	43.05	43.05	40.90	42.04
3611	NYSE	SBR	Fri, Sep 22, 2006	43.88	44.46	43.25	43.41
3610	NYSE	SBR	Thu, Sep 21, 2006	43.45	44.10	43.00	43.88
3609	NYSE	SBR	Wed, Sep 20, 2006	45.80	46.04	44.16	44.30
3608	NYSE	SBR	Tue, Sep 19, 2006	46.25	46.75	45.50	45.75
3607	NYSE	SBR	Mon, Sep 18, 2006	45.85	46.49	45.70	46.20
3606	NYSE	SBR	Fri, Sep 15, 2006	47.00	47.00	45.52	45.65
3605	NYSE	SBR	Thu, Sep 14, 2006	47.65	47.70	46.90	47.00
3604	NYSE	SBR	Wed, Sep 13, 2006	47.70	47.78	46.75	47.65
3603	NYSE	SBR	Tue, Sep 12, 2006	46.81	47.80	46.70	47.80
3602	NYSE	SBR	Mon, Sep 11, 2006	47.25	47.84	47.00	47.00
3601	NYSE	SBR	Fri, Sep 8, 2006	47.80	48.30	47.40	47.50
3600	NYSE	SBR	Thu, Sep 7, 2006	47.20	47.60	47.00	47.27
3599	NYSE	SBR	Wed, Sep 6, 2006	49.01	49.35	47.61	47.65
3598	NYSE	SBR	Tue, Sep 5, 2006	48.10	49.05	47.60	49.05
3597	NYSE	SBR	Fri, Sep 1, 2006	47.40	47.90	47.40	47.90
3596	NYSE	SBR	Thu, Aug 31, 2006	48.15	48.15	47.00	47.60
3595	NYSE	SBR	Wed, Aug 30, 2006	47.54	48.25	47.15	48.19
3594	NYSE	SBR	Tue, Aug 29, 2006	47.30	47.60	46.81	47.53
3593	NYSE	SBR	Mon, Aug 28, 2006	46.40	47.10	46.00	46.95
3592	NYSE	SBR	Fri, Aug 25, 2006	46.48	46.60	46.21	46.56
3591	NYSE	SBR	Thu, Aug 24, 2006	46.52	46.67	46.40	46.58
3590	NYSE	SBR	Wed, Aug 23, 2006	46.35	46.38	46.00	46.35
3589	NYSE	SBR	Tue, Aug 22, 2006	46.30	46.59	46.05	46.39
3588	NYSE	SBR	Mon, Aug 21, 2006	46.12	46.30	46.10	46.17
3587	NYSE	SBR	Fri, Aug 18, 2006	46.01	46.13	45.70	46.12
3586	NYSE	SBR	Thu, Aug 17, 2006	46.00	46.00	45.50	46.00
3585	NYSE	SBR	Wed, Aug 16, 2006	45.76	46.29	45.76	46.00
3584	NYSE	SBR	Tue, Aug 15, 2006	45.52	46.10	45.25	45.75
3583	NYSE	SBR	Mon, Aug 14, 2006	45.90	46.00	45.26	45.27
3582	NYSE	SBR	Fri, Aug 11, 2006	46.32	46.32	45.81	46.10
3581	NYSE	SBR	Thu, Aug 10, 2006	46.86	47.00	46.40	46.70
3580	NYSE	SBR	Wed, Aug 9, 2006	46.45	46.84	46.10	46.61
3579	NYSE	SBR	Tue, Aug 8, 2006	46.21	46.41	45.85	46.20
3578	NYSE	SBR	Mon, Aug 7, 2006	46.00	46.42	45.81	46.25
3577	NYSE	SBR	Fri, Aug 4, 2006	46.34	46.34	45.90	46.09
3576	NYSE	SBR	Thu, Aug 3, 2006	46.02	46.33	45.70	46.31
3575	NYSE	SBR	Wed, Aug 2, 2006	46.20	46.38	46.01	46.27
3574	NYSE	SBR	Tue, Aug 1, 2006	46.06	46.25	45.40	45.60
3573	NYSE	SBR	Mon, Jul 31, 2006	45.45	46.21	45.45	46.00
3572	NYSE	SBR	Fri, Jul 28, 2006	45.95	45.97	45.25	45.25
3571	NYSE	SBR	Thu, Jul 27, 2006	45.81	46.10	45.58	45.87
3570	NYSE	SBR	Wed, Jul 26, 2006	44.87	45.75	44.50	45.56
3569	NYSE	SBR	Tue, Jul 25, 2006	43.97	44.82	43.95	44.62
3568	NYSE	SBR	Mon, Jul 24, 2006	43.20	44.23	43.20	43.83
3567	NYSE	SBR	Fri, Jul 21, 2006	44.50	44.55	43.20	43.20
3566	NYSE	SBR	Thu, Jul 20, 2006	44.55	44.85	44.20	44.35
3565	NYSE	SBR	Wed, Jul 19, 2006	43.50	44.30	43.40	44.30
3564	NYSE	SBR	Tue, Jul 18, 2006	43.45	44.07	43.30	43.40
3563	NYSE	SBR	Mon, Jul 17, 2006	43.90	43.90	43.20	43.25
3562	NYSE	SBR	Fri, Jul 14, 2006	44.40	44.73	43.80	44.00
3561	NYSE	SBR	Thu, Jul 13, 2006	44.72	44.72	44.25	44.39
3560	NYSE	SBR	Wed, Jul 12, 2006	45.00	45.00	44.80	44.85
3559	NYSE	SBR	Tue, Jul 11, 2006	44.63	45.25	44.63	45.10
3558	NYSE	SBR	Mon, Jul 10, 2006	44.49	44.85	44.10	44.45
3557	NYSE	SBR	Fri, Jul 7, 2006	44.10	45.00	44.00	44.60
3556	NYSE	SBR	Thu, Jul 6, 2006	43.89	44.17	43.62	43.99
3555	NYSE	SBR	Wed, Jul 5, 2006	44.00	44.01	43.25	43.64
3554	NYSE	SBR	Mon, Jul 3, 2006	43.70	44.05	43.60	44.00
3553	NYSE	SBR	Fri, Jun 30, 2006	43.50	43.74	43.21	43.57
3552	NYSE	SBR	Thu, Jun 29, 2006	42.80	43.47	42.79	43.44
3551	NYSE	SBR	Wed, Jun 28, 2006	42.52	43.26	42.52	42.80
3550	NYSE	SBR	Tue, Jun 27, 2006	42.60	43.01	42.48	42.49
3549	NYSE	SBR	Mon, Jun 26, 2006	42.24	42.75	41.76	42.75
3548	NYSE	SBR	Fri, Jun 23, 2006	41.10	42.24	41.10	42.12
3547	NYSE	SBR	Thu, Jun 22, 2006	40.65	40.98	40.55	40.89
3546	NYSE	SBR	Wed, Jun 21, 2006	40.67	40.83	40.10	40.83
3545	NYSE	SBR	Tue, Jun 20, 2006	41.50	41.50	40.31	40.55
3544	NYSE	SBR	Mon, Jun 19, 2006	41.95	41.98	41.55	41.56
3543	NYSE	SBR	Fri, Jun 16, 2006	42.35	42.40	41.65	42.00
3542	NYSE	SBR	Thu, Jun 15, 2006	41.30	42.50	41.28	42.30
3541	NYSE	SBR	Wed, Jun 14, 2006	41.25	41.40	41.00	41.07
3540	NYSE	SBR	Tue, Jun 13, 2006	41.88	42.05	41.00	41.10
3539	NYSE	SBR	Mon, Jun 12, 2006	42.22	42.60	42.22	42.48
3538	NYSE	SBR	Fri, Jun 9, 2006	42.35	42.68	42.20	42.30
3537	NYSE	SBR	Thu, Jun 8, 2006	42.00	42.20	41.10	42.20
3536	NYSE	SBR	Wed, Jun 7, 2006	42.06	42.41	41.80	42.10
3535	NYSE	SBR	Tue, Jun 6, 2006	42.69	42.69	42.05	42.31
3534	NYSE	SBR	Mon, Jun 5, 2006	43.40	43.55	42.75	42.89
3533	NYSE	SBR	Fri, Jun 2, 2006	42.70	43.00	42.48	43.00
3532	NYSE	SBR	Thu, Jun 1, 2006	42.10	42.68	42.10	42.45
3531	NYSE	SBR	Wed, May 31, 2006	41.90	42.20	41.65	42.20
3530	NYSE	SBR	Tue, May 30, 2006	42.33	42.85	41.74	41.74
3529	NYSE	SBR	Fri, May 26, 2006	42.75	42.75	42.03	42.08
3528	NYSE	SBR	Thu, May 25, 2006	40.93	41.96	40.93	41.92
3527	NYSE	SBR	Wed, May 24, 2006	41.62	41.66	40.55	40.68
3526	NYSE	SBR	Tue, May 23, 2006	40.64	41.62	40.51	41.62
3525	NYSE	SBR	Mon, May 22, 2006	40.30	40.44	39.10	40.28
3524	NYSE	SBR	Fri, May 19, 2006	41.00	41.17	39.35	40.45
3523	NYSE	SBR	Thu, May 18, 2006	41.75	42.04	41.26	41.35
3522	NYSE	SBR	Wed, May 17, 2006	42.12	42.25	41.60	41.83
3521	NYSE	SBR	Tue, May 16, 2006	42.70	42.82	42.05	42.27
3520	NYSE	SBR	Mon, May 15, 2006	43.75	43.76	42.02	42.45
3519	NYSE	SBR	Fri, May 12, 2006	44.29	44.50	43.60	43.92
3518	NYSE	SBR	Thu, May 11, 2006	45.70	45.98	44.54	44.54
3517	NYSE	SBR	Wed, May 10, 2006	45.90	45.98	45.70	45.95
3516	NYSE	SBR	Tue, May 9, 2006	45.50	45.90	45.50	45.90
3515	NYSE	SBR	Mon, May 8, 2006	44.89	45.59	44.60	45.59
3514	NYSE	SBR	Fri, May 5, 2006	45.05	45.38	44.67	44.90
3513	NYSE	SBR	Thu, May 4, 2006	45.64	45.65	44.85	45.20
3512	NYSE	SBR	Wed, May 3, 2006	45.73	45.75	45.59	45.74
3511	NYSE	SBR	Tue, May 2, 2006	45.71	45.75	45.10	45.75
3510	NYSE	SBR	Mon, May 1, 2006	45.00	45.75	44.91	45.53
3509	NYSE	SBR	Fri, Apr 28, 2006	44.70	45.08	44.25	45.00
3508	NYSE	SBR	Thu, Apr 27, 2006	45.44	45.44	44.30	44.54
3507	NYSE	SBR	Wed, Apr 26, 2006	46.00	46.00	45.30	45.44
3506	NYSE	SBR	Tue, Apr 25, 2006	46.07	46.32	45.50	45.98
3505	NYSE	SBR	Mon, Apr 24, 2006	46.24	46.24	45.45	45.80
3504	NYSE	SBR	Fri, Apr 21, 2006	45.79	46.20	45.55	46.15
3503	NYSE	SBR	Thu, Apr 20, 2006	46.00	46.24	45.37	45.69
3502	NYSE	SBR	Wed, Apr 19, 2006	45.75	45.90	45.70	45.84
3501	NYSE	SBR	Tue, Apr 18, 2006	45.99	46.24	45.72	45.77
3500	NYSE	SBR	Mon, Apr 17, 2006	45.60	45.90	45.37	45.80
3499	NYSE	SBR	Thu, Apr 13, 2006	45.50	45.50	45.01	45.35
3498	NYSE	SBR	Wed, Apr 12, 2006	45.50	45.60	45.01	45.47
3497	NYSE	SBR	Tue, Apr 11, 2006	46.26	46.39	45.77	45.90
3496	NYSE	SBR	Mon, Apr 10, 2006	45.75	46.20	45.50	46.10
3495	NYSE	SBR	Fri, Apr 7, 2006	45.10	45.50	45.10	45.50
3494	NYSE	SBR	Thu, Apr 6, 2006	44.52	45.35	44.30	45.20
3493	NYSE	SBR	Wed, Apr 5, 2006	43.95	44.49	43.72	44.42
3492	NYSE	SBR	Tue, Apr 4, 2006	44.01	44.11	43.75	43.95
3491	NYSE	SBR	Mon, Apr 3, 2006	43.80	44.42	43.72	43.91
3490	NYSE	SBR	Fri, Mar 31, 2006	44.20	44.20	43.52	43.72
3489	NYSE	SBR	Thu, Mar 30, 2006	44.20	44.22	43.91	44.20
3488	NYSE	SBR	Wed, Mar 29, 2006	44.10	44.22	43.91	44.00
3487	NYSE	SBR	Tue, Mar 28, 2006	43.58	44.00	43.58	43.97
3486	NYSE	SBR	Mon, Mar 27, 2006	43.30	43.75	43.20	43.48
3485	NYSE	SBR	Fri, Mar 24, 2006	43.18	43.65	43.15	43.20
3484	NYSE	SBR	Thu, Mar 23, 2006	42.42	43.14	42.42	42.93
3483	NYSE	SBR	Wed, Mar 22, 2006	42.20	42.95	42.20	42.42
3482	NYSE	SBR	Tue, Mar 21, 2006	43.29	43.40	41.90	42.15
3481	NYSE	SBR	Mon, Mar 20, 2006	43.71	44.25	43.16	43.16
3480	NYSE	SBR	Fri, Mar 17, 2006	44.60	44.60	43.57	43.91
3479	NYSE	SBR	Thu, Mar 16, 2006	43.71	44.60	43.71	44.60
3478	NYSE	SBR	Wed, Mar 15, 2006	43.80	44.25	43.70	43.70
3477	NYSE	SBR	Tue, Mar 14, 2006	42.69	44.00	42.50	43.70
3476	NYSE	SBR	Mon, Mar 13, 2006	41.61	42.50	41.61	42.44
3475	NYSE	SBR	Fri, Mar 10, 2006	42.05	42.05	41.58	41.84
3474	NYSE	SBR	Thu, Mar 9, 2006	41.95	42.10	41.80	42.00
3473	NYSE	SBR	Wed, Mar 8, 2006	42.15	42.15	41.90	41.94
3472	NYSE	SBR	Tue, Mar 7, 2006	42.71	42.71	41.81	42.15
3471	NYSE	SBR	Mon, Mar 6, 2006	43.52	43.52	42.75	42.85
3470	NYSE	SBR	Fri, Mar 3, 2006	43.65	43.90	43.44	43.51
3469	NYSE	SBR	Thu, Mar 2, 2006	43.85	43.90	43.65	43.75
3468	NYSE	SBR	Wed, Mar 1, 2006	43.58	43.90	43.50	43.89
3467	NYSE	SBR	Tue, Feb 28, 2006	43.00	43.38	42.60	43.33
3466	NYSE	SBR	Mon, Feb 27, 2006	43.80	43.80	43.00	43.20
3465	NYSE	SBR	Fri, Feb 24, 2006	43.45	43.89	43.00	43.78
3464	NYSE	SBR	Thu, Feb 23, 2006	43.26	43.55	43.25	43.45
3463	NYSE	SBR	Wed, Feb 22, 2006	43.99	43.99	43.15	43.26
3462	NYSE	SBR	Tue, Feb 21, 2006	43.85	44.12	43.85	43.98
3461	NYSE	SBR	Fri, Feb 17, 2006	42.61	43.60	42.61	43.45
3460	NYSE	SBR	Thu, Feb 16, 2006	42.00	42.64	41.96	42.60
3459	NYSE	SBR	Wed, Feb 15, 2006	42.00	42.30	41.74	41.79
3458	NYSE	SBR	Tue, Feb 14, 2006	41.61	41.85	41.00	41.85
3457	NYSE	SBR	Mon, Feb 13, 2006	42.86	42.86	41.60	41.61
3456	NYSE	SBR	Fri, Feb 10, 2006	43.46	43.46	42.52	43.10
3455	NYSE	SBR	Thu, Feb 9, 2006	44.10	44.30	43.25	43.31
3454	NYSE	SBR	Wed, Feb 8, 2006	44.00	44.20	43.53	44.09
3453	NYSE	SBR	Tue, Feb 7, 2006	45.12	45.12	43.70	44.18
3452	NYSE	SBR	Mon, Feb 6, 2006	44.71	45.83	44.71	45.30
3451	NYSE	SBR	Fri, Feb 3, 2006	43.50	44.75	43.16	44.73
3450	NYSE	SBR	Thu, Feb 2, 2006	44.19	44.20	43.30	43.50
3449	NYSE	SBR	Wed, Feb 1, 2006	44.65	44.65	44.08	44.39
3448	NYSE	SBR	Tue, Jan 31, 2006	41.26	44.65	40.95	44.65
3447	NYSE	SBR	Mon, Jan 30, 2006	41.30	41.54	40.75	41.26
3446	NYSE	SBR	Fri, Jan 27, 2006	42.35	42.50	41.41	41.60
3445	NYSE	SBR	Thu, Jan 26, 2006	42.00	42.30	41.41	42.26
3444	NYSE	SBR	Wed, Jan 25, 2006	42.65	42.76	41.51	42.00
3443	NYSE	SBR	Tue, Jan 24, 2006	42.00	42.45	41.90	42.45
3442	NYSE	SBR	Mon, Jan 23, 2006	42.32	42.74	41.85	42.00
3441	NYSE	SBR	Fri, Jan 20, 2006	42.55	43.00	42.16	42.42
3440	NYSE	SBR	Thu, Jan 19, 2006	42.10	42.70	42.10	42.66
3439	NYSE	SBR	Wed, Jan 18, 2006	42.15	42.60	42.00	42.35
3438	NYSE	SBR	Tue, Jan 17, 2006	41.90	42.89	41.90	42.85
3437	NYSE	SBR	Fri, Jan 13, 2006	41.68	42.28	41.61	41.90
3436	NYSE	SBR	Thu, Jan 12, 2006	41.45	41.75	41.43	41.68
3435	NYSE	SBR	Wed, Jan 11, 2006	41.60	42.00	41.25	41.93
3434	NYSE	SBR	Tue, Jan 10, 2006	41.25	42.38	41.25	41.75
3433	NYSE	SBR	Mon, Jan 9, 2006	41.10	42.35	40.55	41.85
3432	NYSE	SBR	Fri, Jan 6, 2006	41.30	41.90	40.28	41.35
3431	NYSE	SBR	Thu, Jan 5, 2006	46.30	46.44	42.32	42.52
3430	NYSE	SBR	Wed, Jan 4, 2006	46.40	46.89	46.20	46.87
3429	NYSE	SBR	Tue, Jan 3, 2006	45.57	46.55	44.69	46.40
3428	NYSE	SBR	Fri, Dec 30, 2005	44.70	45.60	44.60	45.55
3427	NYSE	SBR	Thu, Dec 29, 2005	44.71	44.71	44.41	44.46
3426	NYSE	SBR	Wed, Dec 28, 2005	45.02	45.09	44.70	44.71
3425	NYSE	SBR	Tue, Dec 27, 2005	46.32	46.32	45.11	45.11
3424	NYSE	SBR	Fri, Dec 23, 2005	46.51	46.69	46.05	46.07
3423	NYSE	SBR	Thu, Dec 22, 2005	46.50	46.55	46.20	46.51
3422	NYSE	SBR	Wed, Dec 21, 2005	46.95	47.43	46.49	46.50
3421	NYSE	SBR	Tue, Dec 20, 2005	46.31	46.80	46.31	46.70
3420	NYSE	SBR	Mon, Dec 19, 2005	46.56	46.63	46.00	46.06
3419	NYSE	SBR	Fri, Dec 16, 2005	48.55	48.55	46.26	46.27
3418	NYSE	SBR	Thu, Dec 15, 2005	47.50	48.40	47.20	47.80
3417	NYSE	SBR	Wed, Dec 14, 2005	48.80	48.80	47.20	47.55
3416	NYSE	SBR	Tue, Dec 13, 2005	48.39	49.20	48.37	48.91
3415	NYSE	SBR	Mon, Dec 12, 2005	48.75	48.75	48.50	48.52
3414	NYSE	SBR	Fri, Dec 9, 2005	48.35	48.35	47.85	48.25
3413	NYSE	SBR	Thu, Dec 8, 2005	47.48	48.60	47.40	48.35
3412	NYSE	SBR	Wed, Dec 7, 2005	47.10	47.65	47.03	47.48
3411	NYSE	SBR	Tue, Dec 6, 2005	48.10	48.28	47.25	47.45
3410	NYSE	SBR	Mon, Dec 5, 2005	47.95	48.30	47.90	48.30
3409	NYSE	SBR	Fri, Dec 2, 2005	47.80	47.90	47.40	47.85
3408	NYSE	SBR	Thu, Dec 1, 2005	47.00	48.10	46.80	47.20
3407	NYSE	SBR	Wed, Nov 30, 2005	46.85	47.18	46.40	46.85
3406	NYSE	SBR	Tue, Nov 29, 2005	46.09	46.75	46.00	46.50
3405	NYSE	SBR	Mon, Nov 28, 2005	46.82	46.85	45.60	46.09
3404	NYSE	SBR	Fri, Nov 25, 2005	46.70	47.20	46.70	46.80
3403	NYSE	SBR	Wed, Nov 23, 2005	46.50	46.80	46.45	46.80
3402	NYSE	SBR	Tue, Nov 22, 2005	47.00	47.23	46.07	46.30
3401	NYSE	SBR	Mon, Nov 21, 2005	45.48	46.34	45.48	46.34
3400	NYSE	SBR	Fri, Nov 18, 2005	44.70	45.90	44.10	45.23
3399	NYSE	SBR	Thu, Nov 17, 2005	45.00	45.05	43.90	44.30
3398	NYSE	SBR	Wed, Nov 16, 2005	42.90	44.20	42.65	44.20
3397	NYSE	SBR	Tue, Nov 15, 2005	42.39	43.50	41.94	42.80
3396	NYSE	SBR	Mon, Nov 14, 2005	41.65	42.70	41.65	42.49
3395	NYSE	SBR	Fri, Nov 11, 2005	40.70	41.65	40.21	41.40
3394	NYSE	SBR	Thu, Nov 10, 2005	43.35	43.35	41.00	41.25
3393	NYSE	SBR	Wed, Nov 9, 2005	42.91	43.94	42.91	43.45
3392	NYSE	SBR	Tue, Nov 8, 2005	42.90	43.55	42.80	42.91
3391	NYSE	SBR	Mon, Nov 7, 2005	43.50	43.50	42.75	42.90
3390	NYSE	SBR	Fri, Nov 4, 2005	44.25	44.65	43.50	43.57
3389	NYSE	SBR	Thu, Nov 3, 2005	41.65	44.38	41.65	44.30
3388	NYSE	SBR	Wed, Nov 2, 2005	42.25	43.05	42.12	42.65
3387	NYSE	SBR	Tue, Nov 1, 2005	42.50	42.50	42.00	42.42
3386	NYSE	SBR	Mon, Oct 31, 2005	43.38	43.40	42.22	42.26
3385	NYSE	SBR	Fri, Oct 28, 2005	43.12	43.24	42.50	43.18
3384	NYSE	SBR	Thu, Oct 27, 2005	44.20	44.20	42.90	42.92
3383	NYSE	SBR	Wed, Oct 26, 2005	44.50	45.10	44.00	44.05
3382	NYSE	SBR	Tue, Oct 25, 2005	43.70	44.35	43.70	44.04
3381	NYSE	SBR	Mon, Oct 24, 2005	41.10	43.63	40.90	43.50
3380	NYSE	SBR	Fri, Oct 21, 2005	42.10	42.60	40.21	41.50
3379	NYSE	SBR	Thu, Oct 20, 2005	45.00	45.25	42.71	42.85
3378	NYSE	SBR	Wed, Oct 19, 2005	45.65	45.65	44.25	44.95
3377	NYSE	SBR	Tue, Oct 18, 2005	45.74	46.00	45.36	45.65
3376	NYSE	SBR	Mon, Oct 17, 2005	45.50	46.29	45.50	45.99
3375	NYSE	SBR	Fri, Oct 14, 2005	44.00	45.33	43.50	45.25
3374	NYSE	SBR	Thu, Oct 13, 2005	47.68	47.68	45.35	45.55
3373	NYSE	SBR	Wed, Oct 12, 2005	48.99	49.24	47.60	47.73
3372	NYSE	SBR	Tue, Oct 11, 2005	48.88	49.00	48.10	48.75
3371	NYSE	SBR	Mon, Oct 10, 2005	48.00	48.80	48.00	48.80
3370	NYSE	SBR	Fri, Oct 7, 2005	45.89	47.99	45.89	47.85
3369	NYSE	SBR	Thu, Oct 6, 2005	47.80	47.80	45.50	45.64
3368	NYSE	SBR	Wed, Oct 5, 2005	51.20	51.20	49.16	49.27
3367	NYSE	SBR	Tue, Oct 4, 2005	52.15	52.49	51.10	51.20
3366	NYSE	SBR	Mon, Oct 3, 2005	51.39	52.20	51.24	52.20
3365	NYSE	SBR	Fri, Sep 30, 2005	51.90	51.90	51.00	51.39
3364	NYSE	SBR	Thu, Sep 29, 2005	50.57	51.99	50.57	51.99
3363	NYSE	SBR	Wed, Sep 28, 2005	50.86	51.00	50.30	50.65
3362	NYSE	SBR	Tue, Sep 27, 2005	50.15	51.00	49.95	50.76
3361	NYSE	SBR	Mon, Sep 26, 2005	50.19	50.24	49.85	50.05
3360	NYSE	SBR	Fri, Sep 23, 2005	49.82	49.95	49.60	49.94
3359	NYSE	SBR	Thu, Sep 22, 2005	49.40	50.18	49.40	49.81
3358	NYSE	SBR	Wed, Sep 21, 2005	49.60	49.95	48.89	49.35
3357	NYSE	SBR	Tue, Sep 20, 2005	49.75	50.14	48.41	49.10
3356	NYSE	SBR	Mon, Sep 19, 2005	50.00	50.85	49.71	50.00
3355	NYSE	SBR	Fri, Sep 16, 2005	49.35	49.87	49.20	49.57
3354	NYSE	SBR	Thu, Sep 15, 2005	49.40	49.76	49.22	49.50
3353	NYSE	SBR	Wed, Sep 14, 2005	48.65	49.49	48.65	49.30
3352	NYSE	SBR	Tue, Sep 13, 2005	48.49	48.82	48.39	48.64
3351	NYSE	SBR	Mon, Sep 12, 2005	48.65	49.30	48.29	49.03
3350	NYSE	SBR	Fri, Sep 9, 2005	48.68	48.97	48.33	48.80
3349	NYSE	SBR	Thu, Sep 8, 2005	48.43	48.58	47.50	48.50
3348	NYSE	SBR	Wed, Sep 7, 2005	48.11	48.35	48.00	48.18
3347	NYSE	SBR	Tue, Sep 6, 2005	47.55	47.93	47.35	47.86
3346	NYSE	SBR	Fri, Sep 2, 2005	47.65	47.84	47.00	47.30
3345	NYSE	SBR	Thu, Sep 1, 2005	47.32	47.99	46.62	47.65
3344	NYSE	SBR	Wed, Aug 31, 2005	47.55	48.00	47.05	47.57
3343	NYSE	SBR	Tue, Aug 30, 2005	46.50	48.03	46.50	47.30
3342	NYSE	SBR	Mon, Aug 29, 2005	46.10	46.62	45.80	46.61
3341	NYSE	SBR	Fri, Aug 26, 2005	45.51	45.67	45.15	45.39
3340	NYSE	SBR	Thu, Aug 25, 2005	45.84	45.99	45.00	45.50
3339	NYSE	SBR	Wed, Aug 24, 2005	45.81	46.00	45.58	45.59
3338	NYSE	SBR	Tue, Aug 23, 2005	46.40	47.20	45.37	45.70
3337	NYSE	SBR	Mon, Aug 22, 2005	46.25	46.90	46.25	46.35
3336	NYSE	SBR	Fri, Aug 19, 2005	44.49	46.10	44.49	46.00
3335	NYSE	SBR	Thu, Aug 18, 2005	44.93	44.93	43.02	44.24
3334	NYSE	SBR	Wed, Aug 17, 2005	47.00	47.00	45.00	45.17
3333	NYSE	SBR	Tue, Aug 16, 2005	45.25	46.32	45.19	46.09
3332	NYSE	SBR	Mon, Aug 15, 2005	46.75	47.15	46.23	46.32
3331	NYSE	SBR	Fri, Aug 12, 2005	47.50	47.50	47.33	47.48
3330	NYSE	SBR	Thu, Aug 11, 2005	48.00	48.11	47.50	47.50
3329	NYSE	SBR	Wed, Aug 10, 2005	49.50	49.70	48.75	48.89
3328	NYSE	SBR	Tue, Aug 9, 2005	50.47	50.47	48.94	49.25
3327	NYSE	SBR	Mon, Aug 8, 2005	48.00	50.96	48.00	50.47
3326	NYSE	SBR	Fri, Aug 5, 2005	47.31	47.80	47.31	47.70
3325	NYSE	SBR	Thu, Aug 4, 2005	47.20	47.40	47.02	47.21
3324	NYSE	SBR	Wed, Aug 3, 2005	46.80	47.24	46.70	47.02
3323	NYSE	SBR	Tue, Aug 2, 2005	46.65	46.66	46.50	46.60
3322	NYSE	SBR	Mon, Aug 1, 2005	46.42	46.90	46.20	46.40
3321	NYSE	SBR	Fri, Jul 29, 2005	46.58	46.58	46.20	46.20
3320	NYSE	SBR	Thu, Jul 28, 2005	46.35	46.35	46.00	46.01
3319	NYSE	SBR	Wed, Jul 27, 2005	46.75	46.75	45.90	46.15
3318	NYSE	SBR	Tue, Jul 26, 2005	46.96	47.09	46.43	46.55
3317	NYSE	SBR	Mon, Jul 25, 2005	47.40	47.40	46.77	46.88
3316	NYSE	SBR	Fri, Jul 22, 2005	46.99	47.00	46.80	46.81
3315	NYSE	SBR	Thu, Jul 21, 2005	46.80	47.00	46.20	46.88
3314	NYSE	SBR	Wed, Jul 20, 2005	46.60	46.90	46.50	46.80
3313	NYSE	SBR	Tue, Jul 19, 2005	46.50	46.75	46.10	46.60
3312	NYSE	SBR	Mon, Jul 18, 2005	45.60	45.85	45.14	45.53
3311	NYSE	SBR	Fri, Jul 15, 2005	46.15	46.15	45.50	45.85
3310	NYSE	SBR	Thu, Jul 14, 2005	46.55	46.84	44.56	45.84
3309	NYSE	SBR	Wed, Jul 13, 2005	46.64	46.64	46.00	46.36
3308	NYSE	SBR	Tue, Jul 12, 2005	46.00	46.95	45.95	46.53
3307	NYSE	SBR	Mon, Jul 11, 2005	47.50	47.51	45.95	46.20
3306	NYSE	SBR	Fri, Jul 8, 2005	46.85	47.90	46.85	47.50
3305	NYSE	SBR	Thu, Jul 7, 2005	46.46	47.00	45.76	46.85
3304	NYSE	SBR	Wed, Jul 6, 2005	45.32	46.69	45.10	46.69
3303	NYSE	SBR	Tue, Jul 5, 2005	43.60	45.50	43.60	45.10
3302	NYSE	SBR	Fri, Jul 1, 2005	42.35	43.50	42.35	43.35
3301	NYSE	SBR	Thu, Jun 30, 2005	41.95	42.86	41.77	42.30
3300	NYSE	SBR	Wed, Jun 29, 2005	41.30	41.99	41.10	41.99
3299	NYSE	SBR	Tue, Jun 28, 2005	41.99	42.00	41.00	41.36
3298	NYSE	SBR	Mon, Jun 27, 2005	41.20	42.00	41.20	41.99
3297	NYSE	SBR	Fri, Jun 24, 2005	41.30	41.78	40.69	41.00
3296	NYSE	SBR	Thu, Jun 23, 2005	41.23	41.40	40.50	41.05
3295	NYSE	SBR	Wed, Jun 22, 2005	40.92	41.75	40.74	41.23
3294	NYSE	SBR	Tue, Jun 21, 2005	40.95	41.00	40.61	40.86
3293	NYSE	SBR	Mon, Jun 20, 2005	40.89	41.00	40.31	40.99
3292	NYSE	SBR	Fri, Jun 17, 2005	39.97	40.64	39.97	40.64
3291	NYSE	SBR	Thu, Jun 16, 2005	39.96	40.18	39.75	40.08
3290	NYSE	SBR	Wed, Jun 15, 2005	39.93	40.25	39.82	40.15
3289	NYSE	SBR	Tue, Jun 14, 2005	40.14	40.23	39.70	40.05
3288	NYSE	SBR	Mon, Jun 13, 2005	39.90	40.14	39.35	40.13
3287	NYSE	SBR	Fri, Jun 10, 2005	39.85	40.00	39.80	40.00
3286	NYSE	SBR	Thu, Jun 9, 2005	39.80	40.00	39.60	39.81
3285	NYSE	SBR	Wed, Jun 8, 2005	39.89	40.25	39.53	39.75
3284	NYSE	SBR	Tue, Jun 7, 2005	39.82	39.94	39.82	39.82
3283	NYSE	SBR	Mon, Jun 6, 2005	39.84	39.95	39.68	39.95
3282	NYSE	SBR	Fri, Jun 3, 2005	39.75	39.95	39.60	39.83
3281	NYSE	SBR	Thu, Jun 2, 2005	39.65	39.73	39.18	39.73
3280	NYSE	SBR	Wed, Jun 1, 2005	39.10	39.57	39.06	39.57
3279	NYSE	SBR	Tue, May 31, 2005	39.60	39.65	38.90	39.11
3278	NYSE	SBR	Fri, May 27, 2005	38.69	39.31	38.52	39.01
3277	NYSE	SBR	Thu, May 26, 2005	38.20	38.59	37.90	38.50
3276	NYSE	SBR	Wed, May 25, 2005	37.95	38.49	37.86	38.45
3275	NYSE	SBR	Tue, May 24, 2005	38.00	38.24	37.76	38.20
3274	NYSE	SBR	Mon, May 23, 2005	38.55	38.55	37.60	37.95
3273	NYSE	SBR	Fri, May 20, 2005	38.61	38.66	38.43	38.45
3272	NYSE	SBR	Thu, May 19, 2005	38.53	38.69	38.50	38.51
3271	NYSE	SBR	Wed, May 18, 2005	38.25	38.59	38.10	38.40
3270	NYSE	SBR	Tue, May 17, 2005	38.12	38.64	38.11	38.12
3269	NYSE	SBR	Mon, May 16, 2005	38.99	39.25	38.15	38.25
3268	NYSE	SBR	Fri, May 13, 2005	38.65	39.15	38.51	39.00
3267	NYSE	SBR	Thu, May 12, 2005	39.45	39.60	38.60	38.80
3266	NYSE	SBR	Wed, May 11, 2005	39.65	40.00	39.51	39.70
3265	NYSE	SBR	Tue, May 10, 2005	39.99	40.00	39.50	39.52
3264	NYSE	SBR	Mon, May 9, 2005	39.35	39.93	39.35	39.93
3263	NYSE	SBR	Fri, May 6, 2005	39.15	39.70	38.93	39.29
3262	NYSE	SBR	Thu, May 5, 2005	38.75	38.99	38.60	38.90
3261	NYSE	SBR	Wed, May 4, 2005	38.18	38.70	38.16	38.65
3260	NYSE	SBR	Tue, May 3, 2005	38.40	38.50	38.15	38.18
3259	NYSE	SBR	Mon, May 2, 2005	38.65	38.78	38.20	38.40
3258	NYSE	SBR	Fri, Apr 29, 2005	38.63	38.78	38.25	38.45
3257	NYSE	SBR	Thu, Apr 28, 2005	39.11	39.15	38.41	38.60
3256	NYSE	SBR	Wed, Apr 27, 2005	39.90	39.90	39.12	39.15
3255	NYSE	SBR	Tue, Apr 26, 2005	39.65	40.00	39.60	39.78
3254	NYSE	SBR	Mon, Apr 25, 2005	39.28	39.70	38.71	39.55
3253	NYSE	SBR	Fri, Apr 22, 2005	39.65	39.95	38.85	39.15
3252	NYSE	SBR	Thu, Apr 21, 2005	38.12	40.00	38.12	39.76
3251	NYSE	SBR	Wed, Apr 20, 2005	38.06	38.45	38.00	38.02
3250	NYSE	SBR	Tue, Apr 19, 2005	37.30	38.09	37.30	37.96
3249	NYSE	SBR	Mon, Apr 18, 2005	37.85	37.85	36.70	37.30
3248	NYSE	SBR	Fri, Apr 15, 2005	38.30	38.39	37.50	38.00
3247	NYSE	SBR	Thu, Apr 14, 2005	38.00	38.95	37.35	38.25
3246	NYSE	SBR	Wed, Apr 13, 2005	39.60	39.60	38.10	38.15
3245	NYSE	SBR	Tue, Apr 12, 2005	40.59	41.00	39.75	39.89
3244	NYSE	SBR	Mon, Apr 11, 2005	40.14	40.90	39.95	40.60
3243	NYSE	SBR	Fri, Apr 8, 2005	39.86	40.15	39.60	40.05
3242	NYSE	SBR	Thu, Apr 7, 2005	40.23	40.90	39.33	39.85
3241	NYSE	SBR	Wed, Apr 6, 2005	40.00	40.55	39.63	40.05
3240	NYSE	SBR	Tue, Apr 5, 2005	38.60	40.20	38.60	40.05
3239	NYSE	SBR	Mon, Apr 4, 2005	38.11	39.40	38.11	38.60
3238	NYSE	SBR	Fri, Apr 1, 2005	37.45	38.05	37.39	38.05
3237	NYSE	SBR	Thu, Mar 31, 2005	36.54	37.49	36.52	36.95
3236	NYSE	SBR	Wed, Mar 30, 2005	37.05	37.25	36.22	36.29
3235	NYSE	SBR	Tue, Mar 29, 2005	38.10	38.49	37.13	37.13
3234	NYSE	SBR	Mon, Mar 28, 2005	38.59	38.59	37.90	38.02
3233	NYSE	SBR	Thu, Mar 24, 2005	37.95	38.54	37.90	38.54
3232	NYSE	SBR	Wed, Mar 23, 2005	38.00	38.09	36.90	37.41
3231	NYSE	SBR	Tue, Mar 22, 2005	39.02	39.49	37.85	37.90
3230	NYSE	SBR	Mon, Mar 21, 2005	39.50	39.90	39.06	39.12
3229	NYSE	SBR	Fri, Mar 18, 2005	39.75	40.00	39.75	39.87
3228	NYSE	SBR	Thu, Mar 17, 2005	38.39	39.60	38.39	39.60
3227	NYSE	SBR	Wed, Mar 16, 2005	38.90	38.90	37.91	38.24
3226	NYSE	SBR	Tue, Mar 15, 2005	38.90	39.20	38.62	38.98
3225	NYSE	SBR	Mon, Mar 14, 2005	40.00	40.02	38.75	38.79
3224	NYSE	SBR	Fri, Mar 11, 2005	38.40	41.15	38.36	40.00
3223	NYSE	SBR	Thu, Mar 10, 2005	41.96	41.96	38.31	38.69
3222	NYSE	SBR	Wed, Mar 9, 2005	42.17	42.25	41.90	41.95
3221	NYSE	SBR	Tue, Mar 8, 2005	41.36	41.99	41.32	41.97
3220	NYSE	SBR	Mon, Mar 7, 2005	42.50	42.65	41.32	41.50
3219	NYSE	SBR	Fri, Mar 4, 2005	41.80	42.97	41.80	42.38
3218	NYSE	SBR	Thu, Mar 3, 2005	41.25	42.00	41.25	41.64
3217	NYSE	SBR	Wed, Mar 2, 2005	40.70	41.44	40.70	41.20
3216	NYSE	SBR	Tue, Mar 1, 2005	40.50	40.99	40.36	40.53
3215	NYSE	SBR	Mon, Feb 28, 2005	40.50	40.58	40.05	40.43
3214	NYSE	SBR	Fri, Feb 25, 2005	39.72	40.35	39.63	40.35
3213	NYSE	SBR	Thu, Feb 24, 2005	40.40	40.40	39.68	39.70
3212	NYSE	SBR	Wed, Feb 23, 2005	39.60	40.14	39.30	40.13
3211	NYSE	SBR	Tue, Feb 22, 2005	39.76	39.87	39.50	39.68
3210	NYSE	SBR	Fri, Feb 18, 2005	40.46	40.52	39.60	39.77
3209	NYSE	SBR	Thu, Feb 17, 2005	40.83	41.05	40.70	40.71
3208	NYSE	SBR	Wed, Feb 16, 2005	40.00	40.68	40.00	40.63
3207	NYSE	SBR	Tue, Feb 15, 2005	40.24	40.25	39.86	40.00
3206	NYSE	SBR	Mon, Feb 14, 2005	39.90	40.20	39.75	40.12
3205	NYSE	SBR	Fri, Feb 11, 2005	39.53	40.22	39.50	39.74
3204	NYSE	SBR	Thu, Feb 10, 2005	39.49	39.98	39.48	39.70
3203	NYSE	SBR	Wed, Feb 9, 2005	39.12	39.60	38.86	39.45
3202	NYSE	SBR	Tue, Feb 8, 2005	39.10	39.30	39.00	39.27
3201	NYSE	SBR	Mon, Feb 7, 2005	38.75	39.64	38.75	38.98
3200	NYSE	SBR	Fri, Feb 4, 2005	38.50	38.85	38.30	38.67
3199	NYSE	SBR	Thu, Feb 3, 2005	37.52	37.95	37.35	37.93
3198	NYSE	SBR	Wed, Feb 2, 2005	37.00	37.61	37.00	37.61
3197	NYSE	SBR	Tue, Feb 1, 2005	37.45	37.70	37.39	37.60
3196	NYSE	SBR	Mon, Jan 31, 2005	37.30	37.35	36.83	37.35
3195	NYSE	SBR	Fri, Jan 28, 2005	38.00	38.00	37.27	37.48
3194	NYSE	SBR	Thu, Jan 27, 2005	38.15	38.40	38.00	38.00
3193	NYSE	SBR	Wed, Jan 26, 2005	37.36	38.20	37.30	38.10
3192	NYSE	SBR	Tue, Jan 25, 2005	36.67	37.70	36.67	37.29
3191	NYSE	SBR	Mon, Jan 24, 2005	36.06	36.77	36.02	36.65
3190	NYSE	SBR	Fri, Jan 21, 2005	36.00	36.18	35.80	36.01
3189	NYSE	SBR	Thu, Jan 20, 2005	36.01	36.20	35.78	35.99
3188	NYSE	SBR	Wed, Jan 19, 2005	36.10	36.15	35.75	36.02
3187	NYSE	SBR	Tue, Jan 18, 2005	36.69	37.10	35.90	36.13
3186	NYSE	SBR	Fri, Jan 14, 2005	37.47	37.50	36.00	36.47
3185	NYSE	SBR	Thu, Jan 13, 2005	38.10	38.10	37.31	37.62
3184	NYSE	SBR	Wed, Jan 12, 2005	38.18	38.49	38.01	38.49
3183	NYSE	SBR	Tue, Jan 11, 2005	37.09	38.03	37.07	38.03
3182	NYSE	SBR	Mon, Jan 10, 2005	35.18	37.09	35.18	37.09
3181	NYSE	SBR	Fri, Jan 7, 2005	35.50	35.64	35.05	35.08
3180	NYSE	SBR	Thu, Jan 6, 2005	34.95	35.50	34.95	35.41
3179	NYSE	SBR	Wed, Jan 5, 2005	35.30	35.30	34.71	34.81
3178	NYSE	SBR	Tue, Jan 4, 2005	35.05	35.50	35.00	35.20
3177	NYSE	SBR	Mon, Jan 3, 2005	35.95	35.97	34.81	35.15
3176	NYSE	SBR	Fri, Dec 31, 2004	35.61	35.97	35.60	35.97
3175	NYSE	SBR	Thu, Dec 30, 2004	34.76	35.60	34.76	35.50
3174	NYSE	SBR	Wed, Dec 29, 2004	34.24	34.70	34.14	34.61
3173	NYSE	SBR	Tue, Dec 28, 2004	34.60	34.60	34.10	34.19
3172	NYSE	SBR	Mon, Dec 27, 2004	34.50	35.05	34.50	34.74
3171	NYSE	SBR	Thu, Dec 23, 2004	35.55	35.74	35.35	35.42
3170	NYSE	SBR	Wed, Dec 22, 2004	36.13	36.36	35.20	35.62
3169	NYSE	SBR	Tue, Dec 21, 2004	36.00	36.14	36.00	36.10
3168	NYSE	SBR	Mon, Dec 20, 2004	36.14	36.14	35.95	36.12
3167	NYSE	SBR	Fri, Dec 17, 2004	35.85	36.39	35.85	36.14
3166	NYSE	SBR	Thu, Dec 16, 2004	36.26	36.34	35.48	36.05
3165	NYSE	SBR	Wed, Dec 15, 2004	35.88	36.40	35.88	36.34
3164	NYSE	SBR	Tue, Dec 14, 2004	35.45	36.00	35.45	35.78
3163	NYSE	SBR	Mon, Dec 13, 2004	35.33	35.76	35.15	35.52
3162	NYSE	SBR	Fri, Dec 10, 2004	35.66	35.96	35.35	35.50
3161	NYSE	SBR	Thu, Dec 9, 2004	35.31	35.71	35.27	35.41
3160	NYSE	SBR	Wed, Dec 8, 2004	34.97	35.47	34.76	35.21
3159	NYSE	SBR	Tue, Dec 7, 2004	35.10	35.41	34.76	34.87
3158	NYSE	SBR	Mon, Dec 6, 2004	35.10	35.69	34.65	35.08
3157	NYSE	SBR	Fri, Dec 3, 2004	33.80	35.23	33.70	35.00
3156	NYSE	SBR	Thu, Dec 2, 2004	36.61	36.61	33.60	33.95
3155	NYSE	SBR	Wed, Dec 1, 2004	37.78	37.98	36.80	36.81
3154	NYSE	SBR	Tue, Nov 30, 2004	37.70	38.00	37.63	37.88
3153	NYSE	SBR	Mon, Nov 29, 2004	37.50	37.68	37.40	37.53
3152	NYSE	SBR	Fri, Nov 26, 2004	37.01	37.57	37.01	37.43
3151	NYSE	SBR	Wed, Nov 24, 2004	36.41	37.05	36.15	36.98
3150	NYSE	SBR	Tue, Nov 23, 2004	37.89	38.60	36.40	36.40
3149	NYSE	SBR	Mon, Nov 22, 2004	37.27	37.65	37.00	37.64
3148	NYSE	SBR	Fri, Nov 19, 2004	36.34	37.15	36.34	37.07
3147	NYSE	SBR	Thu, Nov 18, 2004	36.18	36.50	36.18	36.25
3146	NYSE	SBR	Wed, Nov 17, 2004	36.33	36.48	36.00	36.38
3145	NYSE	SBR	Tue, Nov 16, 2004	36.75	36.90	35.96	36.33
3144	NYSE	SBR	Mon, Nov 15, 2004	37.31	37.31	36.47	36.81
3143	NYSE	SBR	Fri, Nov 12, 2004	37.10	37.31	37.02	37.30
3142	NYSE	SBR	Thu, Nov 11, 2004	37.03	37.15	37.03	37.11
3141	NYSE	SBR	Wed, Nov 10, 2004	36.79	37.31	36.54	37.01
3140	NYSE	SBR	Tue, Nov 9, 2004	37.20	37.22	37.01	37.03
3139	NYSE	SBR	Mon, Nov 8, 2004	37.77	37.77	37.02	37.11
3138	NYSE	SBR	Fri, Nov 5, 2004	37.55	38.05	37.55	37.99
3137	NYSE	SBR	Thu, Nov 4, 2004	37.50	37.79	37.26	37.55
3136	NYSE	SBR	Wed, Nov 3, 2004	36.29	37.35	36.25	37.35
3135	NYSE	SBR	Tue, Nov 2, 2004	36.25	36.50	36.00	36.04
3134	NYSE	SBR	Mon, Nov 1, 2004	37.13	38.10	36.85	36.87
3133	NYSE	SBR	Fri, Oct 29, 2004	36.25	37.35	36.25	36.88
3132	NYSE	SBR	Thu, Oct 28, 2004	38.80	38.80	35.60	37.25
3131	NYSE	SBR	Wed, Oct 27, 2004	39.78	40.12	38.51	38.88
3130	NYSE	SBR	Tue, Oct 26, 2004	39.80	39.88	39.55	39.83
3129	NYSE	SBR	Mon, Oct 25, 2004	40.68	40.72	40.00	40.00
3128	NYSE	SBR	Fri, Oct 22, 2004	40.35	40.49	40.12	40.43
3127	NYSE	SBR	Thu, Oct 21, 2004	40.00	40.28	39.99	40.28
3126	NYSE	SBR	Wed, Oct 20, 2004	39.00	40.15	39.00	39.99
3125	NYSE	SBR	Tue, Oct 19, 2004	39.89	39.95	38.00	38.99
3124	NYSE	SBR	Mon, Oct 18, 2004	40.46	40.50	39.85	40.09
3123	NYSE	SBR	Fri, Oct 15, 2004	39.75	40.46	39.65	40.46
3122	NYSE	SBR	Thu, Oct 14, 2004	37.81	39.50	37.81	39.50
3121	NYSE	SBR	Wed, Oct 13, 2004	39.05	39.05	37.00	37.81
3120	NYSE	SBR	Tue, Oct 12, 2004	42.25	42.37	40.75	40.79
3119	NYSE	SBR	Mon, Oct 11, 2004	42.10	42.27	42.05	42.12
3118	NYSE	SBR	Fri, Oct 8, 2004	42.00	42.30	42.00	42.30
3117	NYSE	SBR	Thu, Oct 7, 2004	42.08	42.49	42.00	42.00
3116	NYSE	SBR	Wed, Oct 6, 2004	41.75	42.30	41.70	42.28
3115	NYSE	SBR	Tue, Oct 5, 2004	40.80	41.75	40.80	41.70
3114	NYSE	SBR	Mon, Oct 4, 2004	40.37	40.59	40.29	40.55
3113	NYSE	SBR	Fri, Oct 1, 2004	40.00	40.17	39.80	40.17
3112	NYSE	SBR	Thu, Sep 30, 2004	40.00	40.63	40.00	40.10
3111	NYSE	SBR	Wed, Sep 29, 2004	39.61	40.30	39.60	39.82
3110	NYSE	SBR	Tue, Sep 28, 2004	38.99	39.51	38.96	39.51
3109	NYSE	SBR	Mon, Sep 27, 2004	38.77	39.00	38.72	39.00
3108	NYSE	SBR	Fri, Sep 24, 2004	38.74	39.00	38.68	38.92
3107	NYSE	SBR	Thu, Sep 23, 2004	38.50	38.73	38.44	38.64
3106	NYSE	SBR	Wed, Sep 22, 2004	37.91	38.00	37.85	38.00
3105	NYSE	SBR	Tue, Sep 21, 2004	37.39	37.96	37.35	37.81
3104	NYSE	SBR	Mon, Sep 20, 2004	37.45	37.50	37.25	37.29
3103	NYSE	SBR	Fri, Sep 17, 2004	37.47	37.50	36.90	37.30
3102	NYSE	SBR	Thu, Sep 16, 2004	37.62	37.68	37.10	37.32
3101	NYSE	SBR	Wed, Sep 15, 2004	36.91	38.00	36.90	37.60
3100	NYSE	SBR	Tue, Sep 14, 2004	36.66	36.90	36.60	36.81
3099	NYSE	SBR	Mon, Sep 13, 2004	36.65	36.70	36.20	36.60
3098	NYSE	SBR	Fri, Sep 10, 2004	36.46	36.76	36.30	36.75
3097	NYSE	SBR	Thu, Sep 9, 2004	36.11	36.52	36.03	36.50
3096	NYSE	SBR	Wed, Sep 8, 2004	36.05	36.23	35.94	36.02
3095	NYSE	SBR	Tue, Sep 7, 2004	35.56	36.03	35.45	36.03
3094	NYSE	SBR	Fri, Sep 3, 2004	34.98	35.69	34.95	35.62
3093	NYSE	SBR	Thu, Sep 2, 2004	34.26	35.00	34.26	34.98
3092	NYSE	SBR	Wed, Sep 1, 2004	33.78	34.59	33.78	34.30
3091	NYSE	SBR	Tue, Aug 31, 2004	33.76	34.00	33.68	33.85
3090	NYSE	SBR	Mon, Aug 30, 2004	33.82	33.88	33.58	33.84
3089	NYSE	SBR	Fri, Aug 27, 2004	34.99	35.00	33.70	33.99
3088	NYSE	SBR	Thu, Aug 26, 2004	34.18	35.40	34.00	34.89
3087	NYSE	SBR	Wed, Aug 25, 2004	35.50	35.75	33.55	34.18
3086	NYSE	SBR	Tue, Aug 24, 2004	36.42	36.80	36.40	36.58
3085	NYSE	SBR	Mon, Aug 23, 2004	37.10	37.10	36.40	36.42
3084	NYSE	SBR	Fri, Aug 20, 2004	37.09	37.10	36.70	37.00
3083	NYSE	SBR	Thu, Aug 19, 2004	36.97	37.10	36.91	37.08
3082	NYSE	SBR	Wed, Aug 18, 2004	36.85	37.09	36.85	36.87
3081	NYSE	SBR	Tue, Aug 17, 2004	37.24	37.24	36.86	37.10
3080	NYSE	SBR	Mon, Aug 16, 2004	37.40	37.70	37.10	37.25
3079	NYSE	SBR	Fri, Aug 13, 2004	37.20	37.33	36.99	37.25
3078	NYSE	SBR	Thu, Aug 12, 2004	37.39	37.40	36.90	37.30
3077	NYSE	SBR	Wed, Aug 11, 2004	37.50	37.65	37.22	37.39
3076	NYSE	SBR	Tue, Aug 10, 2004	36.74	37.51	36.74	37.48
3075	NYSE	SBR	Mon, Aug 9, 2004	36.40	36.75	36.40	36.74
3074	NYSE	SBR	Fri, Aug 6, 2004	36.95	36.95	36.45	36.50
3073	NYSE	SBR	Thu, Aug 5, 2004	37.90	37.90	36.80	36.85
3072	NYSE	SBR	Wed, Aug 4, 2004	38.46	38.60	38.30	38.35
3071	NYSE	SBR	Tue, Aug 3, 2004	38.75	38.89	38.45	38.47
3070	NYSE	SBR	Mon, Aug 2, 2004	38.40	38.66	38.37	38.66
3069	NYSE	SBR	Fri, Jul 30, 2004	38.90	39.06	38.80	38.96
3068	NYSE	SBR	Thu, Jul 29, 2004	38.15	39.05	38.05	38.70
3067	NYSE	SBR	Wed, Jul 28, 2004	37.56	38.00	37.56	37.92
3066	NYSE	SBR	Tue, Jul 27, 2004	37.15	37.56	37.08	37.46
3065	NYSE	SBR	Mon, Jul 26, 2004	36.78	37.15	36.75	37.15
3064	NYSE	SBR	Fri, Jul 23, 2004	36.20	36.30	36.20	36.28
3063	NYSE	SBR	Thu, Jul 22, 2004	36.40	36.40	36.03	36.26
3062	NYSE	SBR	Wed, Jul 21, 2004	36.09	36.40	35.96	36.32
3061	NYSE	SBR	Tue, Jul 20, 2004	36.03	36.09	35.81	36.09
3060	NYSE	SBR	Mon, Jul 19, 2004	35.95	36.05	35.95	36.03
3059	NYSE	SBR	Fri, Jul 16, 2004	35.85	35.90	35.58	35.71
3058	NYSE	SBR	Thu, Jul 15, 2004	35.85	35.95	35.79	35.79
3057	NYSE	SBR	Wed, Jul 14, 2004	35.60	35.85	35.58	35.80
3056	NYSE	SBR	Tue, Jul 13, 2004	35.41	35.65	35.00	35.50
3055	NYSE	SBR	Mon, Jul 12, 2004	35.75	35.85	35.45	35.64
3054	NYSE	SBR	Fri, Jul 9, 2004	35.00	35.60	35.00	35.54
3053	NYSE	SBR	Thu, Jul 8, 2004	34.72	35.20	34.17	35.15
3052	NYSE	SBR	Wed, Jul 7, 2004	33.95	34.75	33.95	34.73
3051	NYSE	SBR	Tue, Jul 6, 2004	33.94	34.12	33.92	34.04
3050	NYSE	SBR	Fri, Jul 2, 2004	34.12	34.12	33.93	34.01
3049	NYSE	SBR	Thu, Jul 1, 2004	34.20	34.26	34.01	34.02
3048	NYSE	SBR	Wed, Jun 30, 2004	34.05	34.24	34.03	34.14
3047	NYSE	SBR	Tue, Jun 29, 2004	34.10	34.10	33.90	33.95
3046	NYSE	SBR	Mon, Jun 28, 2004	34.88	34.88	34.10	34.10
3045	NYSE	SBR	Fri, Jun 25, 2004	34.94	34.94	34.76	34.78
3044	NYSE	SBR	Thu, Jun 24, 2004	34.85	34.99	34.75	34.84
3043	NYSE	SBR	Wed, Jun 23, 2004	34.85	35.00	34.63	34.74
3042	NYSE	SBR	Tue, Jun 22, 2004	34.82	35.00	34.72	34.97
3041	NYSE	SBR	Mon, Jun 21, 2004	34.85	34.99	34.85	34.92
3040	NYSE	SBR	Fri, Jun 18, 2004	34.49	34.99	34.44	34.99
3039	NYSE	SBR	Thu, Jun 17, 2004	34.05	34.50	33.80	34.48
3038	NYSE	SBR	Wed, Jun 16, 2004	33.50	34.10	33.50	34.10
3037	NYSE	SBR	Tue, Jun 15, 2004	34.15	34.15	33.55	33.75
3036	NYSE	SBR	Mon, Jun 14, 2004	34.55	34.55	33.78	34.22
3035	NYSE	SBR	Thu, Jun 10, 2004	34.52	34.80	34.25	34.80
3034	NYSE	SBR	Wed, Jun 9, 2004	34.05	34.60	33.95	34.44
3033	NYSE	SBR	Tue, Jun 8, 2004	33.98	34.00	33.66	33.93
3032	NYSE	SBR	Mon, Jun 7, 2004	34.00	34.09	33.78	33.90
3031	NYSE	SBR	Fri, Jun 4, 2004	33.95	34.00	33.61	33.75
3030	NYSE	SBR	Thu, Jun 3, 2004	34.50	34.50	33.90	34.10
3029	NYSE	SBR	Wed, Jun 2, 2004	34.50	34.69	34.00	34.50
3028	NYSE	SBR	Tue, Jun 1, 2004	33.42	34.38	33.42	34.35
3027	NYSE	SBR	Fri, May 28, 2004	33.61	33.71	33.05	33.42
3026	NYSE	SBR	Thu, May 27, 2004	34.35	34.35	33.70	33.71
3025	NYSE	SBR	Wed, May 26, 2004	34.00	34.50	33.94	34.46
3024	NYSE	SBR	Tue, May 25, 2004	34.15	34.15	33.60	34.14
3023	NYSE	SBR	Mon, May 24, 2004	33.90	34.20	33.86	34.16
3022	NYSE	SBR	Fri, May 21, 2004	33.90	34.10	33.55	33.78
3021	NYSE	SBR	Thu, May 20, 2004	33.87	34.10	33.56	33.68
3020	NYSE	SBR	Wed, May 19, 2004	33.45	34.05	33.35	33.62
3019	NYSE	SBR	Tue, May 18, 2004	32.90	33.35	32.90	33.29
3018	NYSE	SBR	Mon, May 17, 2004	33.97	34.00	32.95	32.95
3017	NYSE	SBR	Fri, May 14, 2004	34.00	34.15	33.74	34.00
3016	NYSE	SBR	Thu, May 13, 2004	32.10	33.50	32.10	33.50
3015	NYSE	SBR	Wed, May 12, 2004	32.15	32.90	32.08	32.22
3014	NYSE	SBR	Tue, May 11, 2004	31.26	32.00	31.26	31.91
3013	NYSE	SBR	Mon, May 10, 2004	32.19	32.45	31.18	31.20
3012	NYSE	SBR	Fri, May 7, 2004	32.42	32.97	32.28	32.28
3011	NYSE	SBR	Thu, May 6, 2004	32.00	32.56	32.00	32.56
3010	NYSE	SBR	Wed, May 5, 2004	32.15	32.48	31.85	32.15
3009	NYSE	SBR	Tue, May 4, 2004	30.95	32.05	30.95	31.95
3008	NYSE	SBR	Mon, May 3, 2004	31.06	31.23	30.20	30.85
3007	NYSE	SBR	Fri, Apr 30, 2004	32.40	32.47	30.42	31.16
3006	NYSE	SBR	Thu, Apr 29, 2004	33.12	33.38	32.13	32.20
3005	NYSE	SBR	Wed, Apr 28, 2004	33.20	33.88	33.11	33.32
3004	NYSE	SBR	Tue, Apr 27, 2004	33.05	33.77	33.05	33.20
3003	NYSE	SBR	Mon, Apr 26, 2004	32.10	33.30	32.10	32.55
3002	NYSE	SBR	Fri, Apr 23, 2004	32.26	32.43	32.00	32.08
3001	NYSE	SBR	Thu, Apr 22, 2004	32.32	32.35	32.12	32.26
3000	NYSE	SBR	Wed, Apr 21, 2004	32.00	32.27	31.85	32.20
2999	NYSE	SBR	Tue, Apr 20, 2004	31.90	32.33	31.74	32.09
2998	NYSE	SBR	Mon, Apr 19, 2004	32.10	32.35	32.10	32.33
2997	NYSE	SBR	Fri, Apr 16, 2004	32.20	32.44	32.06	32.25
2996	NYSE	SBR	Thu, Apr 15, 2004	32.40	32.40	32.06	32.14
2995	NYSE	SBR	Wed, Apr 14, 2004	33.88	33.88	32.41	32.60
2994	NYSE	SBR	Tue, Apr 13, 2004	35.60	35.60	34.00	34.09
2993	NYSE	SBR	Mon, Apr 12, 2004	35.39	36.42	35.23	36.25
2992	NYSE	SBR	Thu, Apr 8, 2004	34.01	34.89	34.01	34.89
2991	NYSE	SBR	Wed, Apr 7, 2004	33.98	33.98	33.70	33.81
2990	NYSE	SBR	Tue, Apr 6, 2004	33.00	33.95	33.00	33.85
2989	NYSE	SBR	Mon, Apr 5, 2004	32.40	33.34	32.16	33.15
2988	NYSE	SBR	Fri, Apr 2, 2004	32.30	32.30	31.86	32.29
2987	NYSE	SBR	Thu, Apr 1, 2004	32.50	32.50	32.00	32.05
2986	NYSE	SBR	Wed, Mar 31, 2004	32.50	32.75	32.35	32.52
2985	NYSE	SBR	Tue, Mar 30, 2004	31.45	32.43	31.45	32.42
2984	NYSE	SBR	Mon, Mar 29, 2004	30.70	31.47	30.70	31.20
2983	NYSE	SBR	Fri, Mar 26, 2004	31.00	31.10	30.09	30.18
2982	NYSE	SBR	Thu, Mar 25, 2004	31.56	31.56	31.00	31.01
2981	NYSE	SBR	Wed, Mar 24, 2004	32.19	32.19	31.46	31.46
2980	NYSE	SBR	Tue, Mar 23, 2004	32.20	32.30	32.00	32.16
2979	NYSE	SBR	Mon, Mar 22, 2004	32.29	32.40	32.00	32.05
2978	NYSE	SBR	Fri, Mar 19, 2004	32.06	32.26	31.91	32.24
2977	NYSE	SBR	Thu, Mar 18, 2004	31.62	32.10	31.62	31.86
2976	NYSE	SBR	Wed, Mar 17, 2004	31.57	31.69	31.41	31.62
2975	NYSE	SBR	Tue, Mar 16, 2004	31.57	32.00	31.20	31.45
2974	NYSE	SBR	Mon, Mar 15, 2004	31.30	31.62	31.21	31.62
2973	NYSE	SBR	Fri, Mar 12, 2004	30.72	31.35	30.60	31.20
2972	NYSE	SBR	Thu, Mar 11, 2004	31.00	31.00	30.35	30.72
2971	NYSE	SBR	Wed, Mar 10, 2004	31.16	31.40	30.84	31.15
2970	NYSE	SBR	Tue, Mar 9, 2004	31.33	31.45	31.25	31.26
2969	NYSE	SBR	Mon, Mar 8, 2004	30.51	31.58	30.51	31.37
2968	NYSE	SBR	Fri, Mar 5, 2004	30.50	30.92	30.45	30.61
2967	NYSE	SBR	Thu, Mar 4, 2004	30.95	30.95	29.93	30.30
2966	NYSE	SBR	Wed, Mar 3, 2004	30.58	30.99	30.58	30.83
2965	NYSE	SBR	Tue, Mar 2, 2004	30.90	30.90	30.50	30.58
2964	NYSE	SBR	Mon, Mar 1, 2004	29.98	30.70	29.91	30.70
2963	NYSE	SBR	Fri, Feb 27, 2004	29.95	29.95	29.65	29.78
2962	NYSE	SBR	Thu, Feb 26, 2004	29.74	29.94	29.74	29.90
2961	NYSE	SBR	Wed, Feb 25, 2004	29.50	29.63	29.45	29.59
2960	NYSE	SBR	Tue, Feb 24, 2004	29.30	29.45	29.03	29.42
2959	NYSE	SBR	Mon, Feb 23, 2004	29.57	29.63	29.21	29.39
2958	NYSE	SBR	Fri, Feb 20, 2004	29.54	29.88	29.28	29.42
2957	NYSE	SBR	Thu, Feb 19, 2004	29.75	29.90	29.40	29.45
2956	NYSE	SBR	Wed, Feb 18, 2004	29.55	29.89	29.55	29.60
2955	NYSE	SBR	Tue, Feb 17, 2004	29.26	29.90	29.26	29.90
2954	NYSE	SBR	Fri, Feb 13, 2004	29.17	29.28	29.06	29.26
2953	NYSE	SBR	Thu, Feb 12, 2004	28.94	29.15	28.94	29.14
2952	NYSE	SBR	Wed, Feb 11, 2004	28.45	29.08	28.44	29.01
2951	NYSE	SBR	Tue, Feb 10, 2004	28.12	28.40	27.76	28.30
2950	NYSE	SBR	Mon, Feb 9, 2004	27.50	28.00	27.50	27.97
2949	NYSE	SBR	Fri, Feb 6, 2004	27.62	27.65	26.40	27.45
2948	NYSE	SBR	Thu, Feb 5, 2004	29.60	29.68	28.06	28.22
2947	NYSE	SBR	Wed, Feb 4, 2004	30.02	30.04	29.55	29.60
2946	NYSE	SBR	Tue, Feb 3, 2004	30.25	30.57	30.25	30.42
2945	NYSE	SBR	Mon, Feb 2, 2004	29.86	30.20	29.66	30.14
2944	NYSE	SBR	Fri, Jan 30, 2004	29.80	29.85	29.50	29.76
2943	NYSE	SBR	Thu, Jan 29, 2004	31.13	31.13	29.50	29.70
2942	NYSE	SBR	Wed, Jan 28, 2004	31.30	31.45	31.12	31.20
2941	NYSE	SBR	Tue, Jan 27, 2004	31.06	31.30	31.03	31.18
2940	NYSE	SBR	Mon, Jan 26, 2004	31.22	31.32	31.05	31.16
2939	NYSE	SBR	Fri, Jan 23, 2004	31.00	31.30	31.00	31.10
2938	NYSE	SBR	Thu, Jan 22, 2004	30.47	31.00	30.40	30.99
2937	NYSE	SBR	Wed, Jan 21, 2004	30.28	30.35	30.15	30.35
2936	NYSE	SBR	Tue, Jan 20, 2004	30.42	30.44	30.04	30.30
2935	NYSE	SBR	Fri, Jan 16, 2004	30.35	30.65	30.26	30.39
2934	NYSE	SBR	Thu, Jan 15, 2004	30.35	30.75	30.26	30.29
2933	NYSE	SBR	Wed, Jan 14, 2004	30.45	30.45	30.20	30.28
2932	NYSE	SBR	Tue, Jan 13, 2004	31.02	31.04	30.25	30.45
2931	NYSE	SBR	Mon, Jan 12, 2004	30.19	31.02	30.12	31.02
2930	NYSE	SBR	Fri, Jan 9, 2004	28.75	30.30	28.75	30.09
2929	NYSE	SBR	Thu, Jan 8, 2004	29.88	30.03	29.85	29.95
2928	NYSE	SBR	Wed, Jan 7, 2004	29.95	29.95	29.79	29.85
2927	NYSE	SBR	Tue, Jan 6, 2004	29.35	29.80	29.35	29.76
2926	NYSE	SBR	Mon, Jan 5, 2004	28.62	29.34	28.50	29.34
2925	NYSE	SBR	Fri, Jan 2, 2004	29.15	29.15	28.64	28.70
2924	NYSE	SBR	Wed, Dec 31, 2003	29.18	29.27	29.00	29.01
2923	NYSE	SBR	Tue, Dec 30, 2003	29.14	29.14	29.00	29.04
2922	NYSE	SBR	Mon, Dec 29, 2003	28.92	29.08	28.90	29.02
2921	NYSE	SBR	Fri, Dec 26, 2003	28.90	28.94	28.80	28.82
2920	NYSE	SBR	Wed, Dec 24, 2003	28.75	28.97	28.67	28.97
2919	NYSE	SBR	Tue, Dec 23, 2003	28.62	28.91	28.57	28.91
2918	NYSE	SBR	Mon, Dec 22, 2003	28.55	28.60	28.35	28.60
2917	NYSE	SBR	Fri, Dec 19, 2003	28.45	28.60	28.35	28.49
2916	NYSE	SBR	Thu, Dec 18, 2003	28.56	28.57	28.40	28.55
2915	NYSE	SBR	Wed, Dec 17, 2003	28.53	28.56	28.27	28.55
2914	NYSE	SBR	Tue, Dec 16, 2003	28.85	28.87	28.43	28.53
2913	NYSE	SBR	Mon, Dec 15, 2003	28.92	29.18	28.90	29.00
2912	NYSE	SBR	Fri, Dec 12, 2003	28.90	29.14	28.90	28.92
2911	NYSE	SBR	Thu, Dec 11, 2003	29.18	29.18	28.90	28.90
2910	NYSE	SBR	Wed, Dec 10, 2003	29.30	29.40	29.18	29.40
2909	NYSE	SBR	Tue, Dec 9, 2003	28.65	29.20	28.65	29.20
2908	NYSE	SBR	Mon, Dec 8, 2003	28.28	28.70	28.25	28.70
2907	NYSE	SBR	Fri, Dec 5, 2003	28.35	28.40	28.18	28.25
2906	NYSE	SBR	Thu, Dec 4, 2003	28.39	28.39	28.02	28.25
2905	NYSE	SBR	Wed, Dec 3, 2003	28.92	29.30	28.25	28.39
2904	NYSE	SBR	Tue, Dec 2, 2003	28.20	28.72	28.17	28.72
2903	NYSE	SBR	Mon, Dec 1, 2003	27.90	28.17	27.90	28.17
2902	NYSE	SBR	Fri, Nov 28, 2003	28.00	28.10	27.88	27.88
2901	NYSE	SBR	Wed, Nov 26, 2003	27.94	28.00	27.86	27.90
2900	NYSE	SBR	Tue, Nov 25, 2003	27.95	27.99	27.90	27.91
2899	NYSE	SBR	Mon, Nov 24, 2003	27.30	27.95	27.14	27.95
2898	NYSE	SBR	Fri, Nov 21, 2003	27.34	27.36	27.26	27.36
2897	NYSE	SBR	Thu, Nov 20, 2003	27.21	27.52	27.21	27.24
2896	NYSE	SBR	Wed, Nov 19, 2003	27.25	27.35	27.17	27.20
2895	NYSE	SBR	Tue, Nov 18, 2003	27.13	27.22	27.10	27.15
2894	NYSE	SBR	Mon, Nov 17, 2003	27.25	27.25	26.83	27.03
2893	NYSE	SBR	Fri, Nov 14, 2003	27.27	27.31	27.05	27.20
2892	NYSE	SBR	Thu, Nov 13, 2003	27.15	27.22	26.90	27.20
2891	NYSE	SBR	Wed, Nov 12, 2003	27.25	27.30	27.00	27.30
2890	NYSE	SBR	Tue, Nov 11, 2003	27.20	27.22	27.08	27.15
2889	NYSE	SBR	Mon, Nov 10, 2003	27.00	27.32	26.90	27.10
2888	NYSE	SBR	Fri, Nov 7, 2003	27.05	27.11	26.82	26.91
2887	NYSE	SBR	Thu, Nov 6, 2003	27.05	27.12	26.82	26.97
2886	NYSE	SBR	Wed, Nov 5, 2003	26.42	26.90	26.38	26.90
2885	NYSE	SBR	Tue, Nov 4, 2003	26.06	26.39	25.81	26.32
2884	NYSE	SBR	Mon, Nov 3, 2003	26.31	26.42	26.16	26.26
2883	NYSE	SBR	Fri, Oct 31, 2003	26.26	26.55	26.20	26.51
2882	NYSE	SBR	Thu, Oct 30, 2003	26.53	26.53	26.12	26.24
2881	NYSE	SBR	Wed, Oct 29, 2003	26.50	26.59	26.44	26.53
2880	NYSE	SBR	Tue, Oct 28, 2003	27.00	27.00	26.30	26.54
2879	NYSE	SBR	Mon, Oct 27, 2003	27.50	27.59	26.90	27.00
2878	NYSE	SBR	Fri, Oct 24, 2003	27.83	27.86	27.48	27.48
2877	NYSE	SBR	Thu, Oct 23, 2003	27.98	27.98	27.68	27.78
2876	NYSE	SBR	Wed, Oct 22, 2003	27.66	27.90	27.66	27.90
2875	NYSE	SBR	Tue, Oct 21, 2003	27.75	27.82	27.65	27.65
2874	NYSE	SBR	Mon, Oct 20, 2003	27.78	27.82	27.68	27.68
2873	NYSE	SBR	Fri, Oct 17, 2003	28.05	28.05	27.66	27.68
2872	NYSE	SBR	Thu, Oct 16, 2003	27.70	28.00	27.68	27.98
2871	NYSE	SBR	Wed, Oct 15, 2003	27.96	28.10	27.60	27.65
2870	NYSE	SBR	Tue, Oct 14, 2003	28.05	28.05	27.85	27.86
2869	NYSE	SBR	Mon, Oct 13, 2003	27.70	28.00	27.64	28.00
2868	NYSE	SBR	Fri, Oct 10, 2003	27.65	27.91	27.65	27.90
2867	NYSE	SBR	Thu, Oct 9, 2003	27.77	27.80	27.77	27.80
2866	NYSE	SBR	Wed, Oct 8, 2003	27.74	27.80	27.74	27.79
2865	NYSE	SBR	Tue, Oct 7, 2003	27.75	27.80	27.71	27.71
2864	NYSE	SBR	Mon, Oct 6, 2003	27.65	27.92	27.65	27.70
2863	NYSE	SBR	Fri, Oct 3, 2003	28.20	28.20	27.61	27.61
2862	NYSE	SBR	Thu, Oct 2, 2003	28.23	28.27	28.07	28.10
2861	NYSE	SBR	Wed, Oct 1, 2003	28.08	28.25	28.08	28.19
2860	NYSE	SBR	Tue, Sep 30, 2003	27.94	28.08	27.90	28.00
2859	NYSE	SBR	Mon, Sep 29, 2003	27.73	28.00	27.61	27.89
2858	NYSE	SBR	Fri, Sep 26, 2003	27.68	27.72	27.60	27.66
2857	NYSE	SBR	Thu, Sep 25, 2003	27.40	27.60	27.39	27.60
2856	NYSE	SBR	Wed, Sep 24, 2003	27.29	27.43	27.29	27.41
2855	NYSE	SBR	Tue, Sep 23, 2003	27.23	27.30	27.10	27.28
2854	NYSE	SBR	Mon, Sep 22, 2003	27.05	27.24	27.02	27.18
2853	NYSE	SBR	Fri, Sep 19, 2003	27.25	27.45	27.25	27.32
2852	NYSE	SBR	Thu, Sep 18, 2003	27.64	27.68	27.25	27.25
2851	NYSE	SBR	Wed, Sep 17, 2003	27.80	27.80	27.55	27.64
2850	NYSE	SBR	Tue, Sep 16, 2003	27.83	27.90	27.57	27.75
2849	NYSE	SBR	Mon, Sep 15, 2003	27.68	27.90	27.55	27.78
2848	NYSE	SBR	Fri, Sep 12, 2003	28.25	28.25	27.90	27.90
2847	NYSE	SBR	Thu, Sep 11, 2003	27.77	28.17	27.75	28.17
2846	NYSE	SBR	Wed, Sep 10, 2003	28.04	28.05	28.02	28.05
2845	NYSE	SBR	Tue, Sep 9, 2003	27.97	28.02	27.95	28.02
2844	NYSE	SBR	Mon, Sep 8, 2003	27.95	27.97	27.92	27.97
2843	NYSE	SBR	Fri, Sep 5, 2003	27.74	27.89	27.64	27.89
2842	NYSE	SBR	Thu, Sep 4, 2003	27.90	27.90	27.75	27.84
2841	NYSE	SBR	Wed, Sep 3, 2003	27.78	27.92	27.66	27.85
2840	NYSE	SBR	Tue, Sep 2, 2003	27.81	27.96	27.68	27.73
2839	NYSE	SBR	Fri, Aug 29, 2003	27.74	27.78	27.71	27.71
2838	NYSE	SBR	Thu, Aug 28, 2003	27.89	27.97	27.45	27.75
2837	NYSE	SBR	Wed, Aug 27, 2003	27.80	27.95	27.70	27.85
2836	NYSE	SBR	Tue, Aug 26, 2003	27.70	27.88	27.70	27.82
2835	NYSE	SBR	Mon, Aug 25, 2003	27.50	27.69	27.43	27.63
2834	NYSE	SBR	Fri, Aug 22, 2003	27.63	27.63	27.41	27.59
2833	NYSE	SBR	Thu, Aug 21, 2003	27.56	27.56	27.40	27.56
2832	NYSE	SBR	Wed, Aug 20, 2003	27.38	27.70	27.36	27.61
2831	NYSE	SBR	Tue, Aug 19, 2003	27.26	27.48	27.11	27.44
2830	NYSE	SBR	Mon, Aug 18, 2003	27.55	27.65	27.05	27.16
2829	NYSE	SBR	Fri, Aug 15, 2003	27.25	27.55	27.25	27.55
2828	NYSE	SBR	Thu, Aug 14, 2003	27.22	27.37	27.12	27.15
2827	NYSE	SBR	Wed, Aug 13, 2003	27.45	27.53	27.21	27.32
2826	NYSE	SBR	Tue, Aug 12, 2003	27.68	27.85	27.60	27.81
2825	NYSE	SBR	Mon, Aug 11, 2003	27.55	27.78	27.48	27.69
2824	NYSE	SBR	Fri, Aug 8, 2003	27.35	27.70	27.35	27.56
2823	NYSE	SBR	Thu, Aug 7, 2003	26.90	27.29	26.89	27.29
2822	NYSE	SBR	Wed, Aug 6, 2003	26.68	26.95	26.65	26.83
2821	NYSE	SBR	Tue, Aug 5, 2003	26.39	26.68	26.39	26.68
2820	NYSE	SBR	Mon, Aug 4, 2003	26.21	26.44	26.20	26.37
2819	NYSE	SBR	Fri, Aug 1, 2003	25.97	26.30	25.97	26.20
2818	NYSE	SBR	Thu, Jul 31, 2003	26.39	26.40	26.01	26.04
2817	NYSE	SBR	Wed, Jul 30, 2003	26.21	26.39	26.21	26.38
2816	NYSE	SBR	Tue, Jul 29, 2003	26.00	26.29	26.00	26.21
2815	NYSE	SBR	Mon, Jul 28, 2003	25.78	25.99	25.78	25.96
2814	NYSE	SBR	Fri, Jul 25, 2003	25.70	25.83	25.70	25.83
2813	NYSE	SBR	Thu, Jul 24, 2003	25.70	25.91	25.70	25.78
2812	NYSE	SBR	Wed, Jul 23, 2003	26.45	26.60	25.48	25.65
2811	NYSE	SBR	Tue, Jul 22, 2003	26.35	26.49	26.24	26.41
2810	NYSE	SBR	Mon, Jul 21, 2003	25.95	26.46	25.87	26.30
2809	NYSE	SBR	Fri, Jul 18, 2003	25.94	25.94	25.77	25.92
2808	NYSE	SBR	Thu, Jul 17, 2003	25.74	25.95	25.74	25.95
2807	NYSE	SBR	Wed, Jul 16, 2003	26.77	26.77	25.60	25.77
2806	NYSE	SBR	Tue, Jul 15, 2003	27.26	27.26	26.86	26.87
2805	NYSE	SBR	Mon, Jul 14, 2003	27.07	27.29	27.07	27.26
2804	NYSE	SBR	Fri, Jul 11, 2003	27.10	27.23	27.05	27.06
2803	NYSE	SBR	Thu, Jul 10, 2003	27.58	27.69	27.12	27.15
2802	NYSE	SBR	Wed, Jul 9, 2003	27.31	27.48	27.20	27.48
2801	NYSE	SBR	Tue, Jul 8, 2003	26.96	27.30	26.96	27.21
2800	NYSE	SBR	Mon, Jul 7, 2003	26.96	27.07	26.80	26.98
2799	NYSE	SBR	Thu, Jul 3, 2003	27.30	27.30	26.81	26.95
2798	NYSE	SBR	Wed, Jul 2, 2003	27.05	27.30	27.00	27.25
2797	NYSE	SBR	Tue, Jul 1, 2003	26.75	27.10	26.75	27.01
2796	NYSE	SBR	Mon, Jun 30, 2003	26.50	26.74	26.42	26.68
2795	NYSE	SBR	Fri, Jun 27, 2003	26.50	26.50	26.30	26.36
2794	NYSE	SBR	Thu, Jun 26, 2003	27.00	27.00	26.55	26.60
2793	NYSE	SBR	Wed, Jun 25, 2003	27.10	27.10	26.85	26.93
2792	NYSE	SBR	Tue, Jun 24, 2003	26.45	27.30	26.45	27.07
2791	NYSE	SBR	Mon, Jun 23, 2003	26.12	26.40	26.12	26.39
2790	NYSE	SBR	Fri, Jun 20, 2003	25.75	26.10	25.63	26.02
2789	NYSE	SBR	Thu, Jun 19, 2003	25.85	25.85	25.55	25.70
2788	NYSE	SBR	Wed, Jun 18, 2003	25.98	26.00	25.69	25.85
2787	NYSE	SBR	Tue, Jun 17, 2003	26.42	26.55	25.82	26.02
2786	NYSE	SBR	Mon, Jun 16, 2003	26.99	27.00	26.26	26.60
2785	NYSE	SBR	Fri, Jun 13, 2003	27.68	27.68	26.85	26.96
2784	NYSE	SBR	Thu, Jun 12, 2003	27.71	27.75	27.50	27.62
2783	NYSE	SBR	Wed, Jun 11, 2003	27.00	27.80	26.94	27.80
2782	NYSE	SBR	Tue, Jun 10, 2003	26.60	26.96	26.60	26.96
2781	NYSE	SBR	Mon, Jun 9, 2003	26.51	26.70	26.38	26.57
2780	NYSE	SBR	Fri, Jun 6, 2003	26.27	26.55	26.22	26.30
2779	NYSE	SBR	Thu, Jun 5, 2003	25.97	26.18	25.95	26.09
2778	NYSE	SBR	Wed, Jun 4, 2003	25.52	25.95	25.52	25.95
2777	NYSE	SBR	Tue, Jun 3, 2003	25.94	25.94	24.85	25.55
2776	NYSE	SBR	Mon, Jun 2, 2003	25.45	25.94	25.45	25.92
2775	NYSE	SBR	Fri, May 30, 2003	25.20	25.49	25.20	25.45
2774	NYSE	SBR	Thu, May 29, 2003	25.00	25.25	25.00	25.10
2773	NYSE	SBR	Wed, May 28, 2003	25.00	25.17	25.00	25.08
2772	NYSE	SBR	Tue, May 27, 2003	24.89	25.08	24.89	24.99
2771	NYSE	SBR	Fri, May 23, 2003	24.75	24.89	24.55	24.88
2770	NYSE	SBR	Thu, May 22, 2003	24.65	24.85	24.50	24.65
2769	NYSE	SBR	Wed, May 21, 2003	24.51	24.60	24.41	24.60
2768	NYSE	SBR	Tue, May 20, 2003	24.31	24.53	24.31	24.53
2767	NYSE	SBR	Mon, May 19, 2003	23.95	24.36	23.95	24.36
2766	NYSE	SBR	Fri, May 16, 2003	23.72	24.08	23.72	23.97
2765	NYSE	SBR	Thu, May 15, 2003	24.30	24.30	24.00	24.07
2764	NYSE	SBR	Wed, May 14, 2003	24.08	24.42	24.00	24.25
2763	NYSE	SBR	Tue, May 13, 2003	24.12	24.12	23.86	24.01
2762	NYSE	SBR	Mon, May 12, 2003	23.90	24.45	23.90	24.41
2761	NYSE	SBR	Fri, May 9, 2003	23.70	23.93	23.65	23.80
2760	NYSE	SBR	Thu, May 8, 2003	23.63	23.74	23.50	23.61
2759	NYSE	SBR	Wed, May 7, 2003	23.52	23.57	23.42	23.56
2758	NYSE	SBR	Tue, May 6, 2003	23.25	23.60	23.21	23.56
2757	NYSE	SBR	Mon, May 5, 2003	23.00	23.37	22.93	23.37
2756	NYSE	SBR	Fri, May 2, 2003	22.78	23.09	22.70	22.90
2755	NYSE	SBR	Thu, May 1, 2003	22.51	22.80	22.50	22.78
2754	NYSE	SBR	Wed, Apr 30, 2003	22.42	22.65	22.39	22.55
2753	NYSE	SBR	Tue, Apr 29, 2003	22.22	22.45	22.16	22.35
2752	NYSE	SBR	Mon, Apr 28, 2003	22.36	22.36	22.21	22.30
2751	NYSE	SBR	Fri, Apr 25, 2003	22.29	22.58	22.29	22.36
2750	NYSE	SBR	Thu, Apr 24, 2003	22.48	22.48	22.05	22.20
2749	NYSE	SBR	Wed, Apr 23, 2003	22.31	22.46	22.15	22.46
2748	NYSE	SBR	Tue, Apr 22, 2003	22.36	22.52	22.32	22.46
2747	NYSE	SBR	Mon, Apr 21, 2003	22.23	22.35	22.22	22.30
2746	NYSE	SBR	Thu, Apr 17, 2003	22.04	22.39	22.04	22.10
2745	NYSE	SBR	Wed, Apr 16, 2003	22.05	22.12	22.02	22.09
2744	NYSE	SBR	Tue, Apr 15, 2003	22.02	22.10	22.01	22.10
2743	NYSE	SBR	Mon, Apr 14, 2003	21.87	22.10	21.87	22.07
2742	NYSE	SBR	Fri, Apr 11, 2003	22.08	22.25	22.00	22.12
2741	NYSE	SBR	Thu, Apr 10, 2003	22.00	22.31	21.99	22.28
2740	NYSE	SBR	Wed, Apr 9, 2003	21.49	22.05	21.49	21.99
2739	NYSE	SBR	Tue, Apr 8, 2003	21.40	21.50	21.36	21.44
2738	NYSE	SBR	Mon, Apr 7, 2003	21.64	21.90	21.50	21.51
2737	NYSE	SBR	Fri, Apr 4, 2003	21.19	21.60	21.12	21.39
2736	NYSE	SBR	Thu, Apr 3, 2003	20.92	21.22	20.52	21.10
2735	NYSE	SBR	Wed, Apr 2, 2003	21.48	21.48	21.17	21.17
2734	NYSE	SBR	Tue, Apr 1, 2003	21.10	21.49	21.09	21.38
2733	NYSE	SBR	Mon, Mar 31, 2003	20.90	21.12	20.90	21.05
2732	NYSE	SBR	Fri, Mar 28, 2003	20.31	20.80	20.26	20.80
2731	NYSE	SBR	Thu, Mar 27, 2003	20.32	20.32	20.27	20.30
2730	NYSE	SBR	Wed, Mar 26, 2003	20.51	20.51	20.28	20.32
2729	NYSE	SBR	Tue, Mar 25, 2003	19.79	20.48	19.79	20.41
2728	NYSE	SBR	Mon, Mar 24, 2003	20.13	20.44	20.13	20.29
2727	NYSE	SBR	Fri, Mar 21, 2003	20.42	20.44	20.08	20.17
2726	NYSE	SBR	Thu, Mar 20, 2003	20.45	20.79	20.30	20.44
2725	NYSE	SBR	Wed, Mar 19, 2003	20.15	20.35	20.10	20.35
2724	NYSE	SBR	Tue, Mar 18, 2003	20.92	20.99	20.11	20.20
2723	NYSE	SBR	Mon, Mar 17, 2003	21.18	21.60	21.07	21.07
2722	NYSE	SBR	Fri, Mar 14, 2003	20.35	21.09	19.58	20.78
2721	NYSE	SBR	Thu, Mar 13, 2003	21.62	21.62	20.13	20.28
2720	NYSE	SBR	Wed, Mar 12, 2003	22.50	22.50	21.60	21.67
2719	NYSE	SBR	Tue, Mar 11, 2003	22.80	22.84	22.59	22.59
2718	NYSE	SBR	Mon, Mar 10, 2003	23.10	23.16	22.66	22.75
2717	NYSE	SBR	Fri, Mar 7, 2003	23.35	23.36	23.01	23.01
2716	NYSE	SBR	Thu, Mar 6, 2003	23.20	23.35	23.20	23.30
2715	NYSE	SBR	Wed, Mar 5, 2003	24.05	24.05	23.12	23.13
2714	NYSE	SBR	Tue, Mar 4, 2003	23.25	24.11	23.25	23.90
2713	NYSE	SBR	Mon, Mar 3, 2003	23.74	23.82	23.20	23.38
2712	NYSE	SBR	Fri, Feb 28, 2003	23.99	24.00	23.55	23.62
2711	NYSE	SBR	Thu, Feb 27, 2003	24.20	24.39	23.90	23.95
2710	NYSE	SBR	Wed, Feb 26, 2003	24.13	24.40	24.05	24.16
2709	NYSE	SBR	Tue, Feb 25, 2003	24.25	24.75	24.20	24.23
2708	NYSE	SBR	Mon, Feb 24, 2003	23.02	24.37	23.02	24.15
2707	NYSE	SBR	Fri, Feb 21, 2003	22.74	22.99	22.60	22.90
2706	NYSE	SBR	Thu, Feb 20, 2003	22.75	22.86	22.59	22.80
2705	NYSE	SBR	Wed, Feb 19, 2003	22.98	23.05	22.98	23.00
2704	NYSE	SBR	Tue, Feb 18, 2003	23.10	23.21	22.92	23.00
2703	NYSE	SBR	Fri, Feb 14, 2003	23.05	23.20	22.97	23.10
2702	NYSE	SBR	Thu, Feb 13, 2003	22.93	23.27	22.93	23.20
2701	NYSE	SBR	Wed, Feb 12, 2003	23.00	23.10	22.96	23.00
2700	NYSE	SBR	Tue, Feb 11, 2003	22.41	22.91	22.41	22.91
2699	NYSE	SBR	Mon, Feb 10, 2003	22.35	22.41	22.31	22.41
2698	NYSE	SBR	Fri, Feb 7, 2003	22.60	22.61	22.36	22.45
2697	NYSE	SBR	Thu, Feb 6, 2003	22.75	22.87	22.55	22.59
2696	NYSE	SBR	Wed, Feb 5, 2003	23.23	23.28	22.66	22.72
2695	NYSE	SBR	Tue, Feb 4, 2003	23.04	23.20	23.04	23.18
2694	NYSE	SBR	Mon, Feb 3, 2003	23.16	23.16	23.00	23.06
2693	NYSE	SBR	Fri, Jan 31, 2003	23.05	23.16	23.01	23.16
2692	NYSE	SBR	Thu, Jan 30, 2003	23.13	23.16	23.00	23.06
2691	NYSE	SBR	Wed, Jan 29, 2003	23.12	23.17	23.04	23.12
2690	NYSE	SBR	Tue, Jan 28, 2003	23.37	23.39	23.10	23.12
2689	NYSE	SBR	Mon, Jan 27, 2003	23.75	23.75	23.28	23.30
2688	NYSE	SBR	Fri, Jan 24, 2003	23.80	23.99	23.80	23.85
2687	NYSE	SBR	Thu, Jan 23, 2003	23.98	23.98	23.81	23.82
2686	NYSE	SBR	Wed, Jan 22, 2003	23.93	24.00	23.75	23.96
2685	NYSE	SBR	Tue, Jan 21, 2003	23.60	23.99	23.56	23.83
2684	NYSE	SBR	Fri, Jan 17, 2003	23.55	23.71	23.52	23.68
2683	NYSE	SBR	Thu, Jan 16, 2003	23.49	23.60	23.37	23.54
2682	NYSE	SBR	Wed, Jan 15, 2003	23.40	23.64	23.31	23.58
2681	NYSE	SBR	Tue, Jan 14, 2003	23.68	23.68	23.25	23.35
2680	NYSE	SBR	Mon, Jan 13, 2003	23.33	23.70	23.30	23.70
2679	NYSE	SBR	Fri, Jan 10, 2003	23.40	23.74	23.40	23.59
2678	NYSE	SBR	Thu, Jan 9, 2003	23.48	23.50	23.25	23.40
2677	NYSE	SBR	Wed, Jan 8, 2003	23.40	23.59	23.38	23.40
2676	NYSE	SBR	Tue, Jan 7, 2003	23.45	23.67	23.37	23.50
2675	NYSE	SBR	Mon, Jan 6, 2003	23.59	23.83	23.49	23.67
2674	NYSE	SBR	Fri, Jan 3, 2003	23.50	23.88	23.50	23.59
2673	NYSE	SBR	Thu, Jan 2, 2003	23.72	23.73	23.48	23.48
2672	NYSE	SBR	Tue, Dec 31, 2002	23.68	23.74	23.50	23.66
2671	NYSE	SBR	Mon, Dec 30, 2002	24.00	24.05	23.68	23.78
2670	NYSE	SBR	Fri, Dec 27, 2002	23.93	24.04	23.91	23.95
2669	NYSE	SBR	Thu, Dec 26, 2002	24.45	24.45	24.00	24.00
2668	NYSE	SBR	Tue, Dec 24, 2002	24.25	24.48	24.25	24.35
2667	NYSE	SBR	Mon, Dec 23, 2002	24.35	24.39	24.20	24.28
2666	NYSE	SBR	Fri, Dec 20, 2002	24.03	24.45	24.02	24.38
2665	NYSE	SBR	Thu, Dec 19, 2002	24.20	24.20	24.02	24.08
2664	NYSE	SBR	Wed, Dec 18, 2002	24.25	24.47	24.05	24.10
2663	NYSE	SBR	Tue, Dec 17, 2002	24.30	24.42	24.21	24.35
2662	NYSE	SBR	Mon, Dec 16, 2002	24.60	24.60	24.30	24.38
2661	NYSE	SBR	Fri, Dec 13, 2002	24.22	24.70	24.21	24.64
2660	NYSE	SBR	Thu, Dec 12, 2002	24.14	24.52	24.01	24.14
2659	NYSE	SBR	Wed, Dec 11, 2002	24.05	24.45	24.05	24.20
2658	NYSE	SBR	Tue, Dec 10, 2002	23.90	24.06	23.86	24.06
2657	NYSE	SBR	Mon, Dec 9, 2002	23.68	23.70	23.56	23.70
2656	NYSE	SBR	Fri, Dec 6, 2002	23.68	23.69	23.65	23.65
2655	NYSE	SBR	Thu, Dec 5, 2002	23.95	23.95	23.55	23.61
2654	NYSE	SBR	Wed, Dec 4, 2002	23.90	23.96	23.70	23.90
2653	NYSE	SBR	Tue, Dec 3, 2002	23.88	24.00	23.88	23.97
2652	NYSE	SBR	Mon, Dec 2, 2002	23.74	23.87	23.67	23.87
2651	NYSE	SBR	Fri, Nov 29, 2002	23.85	23.86	23.73	23.73
2650	NYSE	SBR	Wed, Nov 27, 2002	23.90	23.90	23.70	23.78
2649	NYSE	SBR	Tue, Nov 26, 2002	23.57	23.80	23.55	23.80
2648	NYSE	SBR	Mon, Nov 25, 2002	23.68	23.78	23.63	23.64
2647	NYSE	SBR	Fri, Nov 22, 2002	23.32	23.70	23.27	23.66
2646	NYSE	SBR	Thu, Nov 21, 2002	23.85	23.85	23.38	23.40
2645	NYSE	SBR	Wed, Nov 20, 2002	23.86	23.95	23.75	23.84
2644	NYSE	SBR	Tue, Nov 19, 2002	23.95	23.99	23.80	23.88
2643	NYSE	SBR	Mon, Nov 18, 2002	23.92	24.05	23.70	24.05
2642	NYSE	SBR	Fri, Nov 15, 2002	23.74	23.85	23.73	23.80
2641	NYSE	SBR	Thu, Nov 14, 2002	23.50	23.75	23.45	23.70
2640	NYSE	SBR	Wed, Nov 13, 2002	23.34	23.49	23.34	23.49
2639	NYSE	SBR	Tue, Nov 12, 2002	23.45	23.49	23.39	23.49
2638	NYSE	SBR	Mon, Nov 11, 2002	23.40	23.45	23.35	23.35
2637	NYSE	SBR	Fri, Nov 8, 2002	22.92	23.35	22.85	23.35
2636	NYSE	SBR	Thu, Nov 7, 2002	22.52	22.88	22.51	22.88
2635	NYSE	SBR	Wed, Nov 6, 2002	22.98	22.98	22.40	22.51
2634	NYSE	SBR	Tue, Nov 5, 2002	23.02	23.09	22.90	23.05
2633	NYSE	SBR	Mon, Nov 4, 2002	22.95	23.22	22.92	22.99
2632	NYSE	SBR	Fri, Nov 1, 2002	22.90	22.90	22.75	22.80
2631	NYSE	SBR	Thu, Oct 31, 2002	22.55	22.95	22.55	22.95
2630	NYSE	SBR	Wed, Oct 30, 2002	22.56	22.74	22.49	22.49
2629	NYSE	SBR	Tue, Oct 29, 2002	22.45	22.50	22.40	22.46
2628	NYSE	SBR	Mon, Oct 28, 2002	22.51	22.63	22.30	22.35
2627	NYSE	SBR	Fri, Oct 25, 2002	22.61	22.61	22.30	22.36
2626	NYSE	SBR	Thu, Oct 24, 2002	22.65	22.70	22.57	22.57
2625	NYSE	SBR	Wed, Oct 23, 2002	22.58	22.72	22.58	22.59
2624	NYSE	SBR	Tue, Oct 22, 2002	22.61	22.69	22.58	22.60
2623	NYSE	SBR	Mon, Oct 21, 2002	22.57	22.90	22.57	22.59
2622	NYSE	SBR	Fri, Oct 18, 2002	22.88	22.89	22.64	22.65
2621	NYSE	SBR	Thu, Oct 17, 2002	22.32	22.75	22.30	22.75
2620	NYSE	SBR	Wed, Oct 16, 2002	22.68	22.68	22.16	22.20
2619	NYSE	SBR	Tue, Oct 15, 2002	22.40	22.80	22.40	22.66
2618	NYSE	SBR	Mon, Oct 14, 2002	22.02	22.35	21.98	22.30
2617	NYSE	SBR	Fri, Oct 11, 2002	22.15	22.15	21.95	22.00
2616	NYSE	SBR	Thu, Oct 10, 2002	21.70	22.30	21.63	22.09
2615	NYSE	SBR	Wed, Oct 9, 2002	21.95	21.95	21.61	21.72
2614	NYSE	SBR	Tue, Oct 8, 2002	22.25	22.30	21.71	21.80
2613	NYSE	SBR	Mon, Oct 7, 2002	22.30	22.55	22.25	22.29
2612	NYSE	SBR	Fri, Oct 4, 2002	22.10	22.35	21.50	22.33
2611	NYSE	SBR	Thu, Oct 3, 2002	25.18	25.18	23.42	23.51
2610	NYSE	SBR	Wed, Oct 2, 2002	25.12	25.40	25.10	25.15
2609	NYSE	SBR	Tue, Oct 1, 2002	25.10	25.25	25.05	25.13
2608	NYSE	SBR	Mon, Sep 30, 2002	24.54	25.05	24.33	25.05
2607	NYSE	SBR	Fri, Sep 27, 2002	24.35	24.53	24.31	24.37
2606	NYSE	SBR	Thu, Sep 26, 2002	24.36	24.44	24.12	24.29
2605	NYSE	SBR	Wed, Sep 25, 2002	24.33	24.43	24.07	24.36
2604	NYSE	SBR	Tue, Sep 24, 2002	24.26	24.35	24.10	24.31
2603	NYSE	SBR	Mon, Sep 23, 2002	24.15	24.45	24.03	24.25
2602	NYSE	SBR	Fri, Sep 20, 2002	24.22	24.26	24.05	24.05
2601	NYSE	SBR	Thu, Sep 19, 2002	24.09	24.24	24.09	24.24
2600	NYSE	SBR	Wed, Sep 18, 2002	24.02	24.23	24.02	24.16
2599	NYSE	SBR	Tue, Sep 17, 2002	24.08	24.15	23.95	24.06
2598	NYSE	SBR	Mon, Sep 16, 2002	24.13	24.20	24.05	24.11
2597	NYSE	SBR	Fri, Sep 13, 2002	23.85	24.15	23.76	24.15
2596	NYSE	SBR	Thu, Sep 12, 2002	24.09	24.14	23.85	23.95
2595	NYSE	SBR	Wed, Sep 11, 2002	23.96	24.16	23.94	24.10
2594	NYSE	SBR	Tue, Sep 10, 2002	24.00	24.21	23.81	24.21
2593	NYSE	SBR	Mon, Sep 9, 2002	24.10	24.40	23.88	23.91
2592	NYSE	SBR	Fri, Sep 6, 2002	23.51	24.30	23.50	24.00
2591	NYSE	SBR	Thu, Sep 5, 2002	23.31	23.61	23.30	23.61
2590	NYSE	SBR	Wed, Sep 4, 2002	22.76	23.35	22.65	23.30
2589	NYSE	SBR	Tue, Sep 3, 2002	23.00	23.00	22.60	22.61
2588	NYSE	SBR	Fri, Aug 30, 2002	22.71	23.00	22.55	23.00
2587	NYSE	SBR	Thu, Aug 29, 2002	22.06	23.00	22.01	22.71
2586	NYSE	SBR	Wed, Aug 28, 2002	21.96	22.20	21.95	22.03
2585	NYSE	SBR	Tue, Aug 27, 2002	21.76	22.00	21.69	22.00
2584	NYSE	SBR	Mon, Aug 26, 2002	21.71	21.93	21.66	21.75
2583	NYSE	SBR	Fri, Aug 23, 2002	22.26	22.29	21.64	21.65
2582	NYSE	SBR	Thu, Aug 22, 2002	21.85	22.50	21.85	22.28
2581	NYSE	SBR	Wed, Aug 21, 2002	21.60	21.95	21.56	21.85
2580	NYSE	SBR	Tue, Aug 20, 2002	21.20	21.42	20.81	21.40
2579	NYSE	SBR	Mon, Aug 19, 2002	20.29	21.10	20.26	21.10
2578	NYSE	SBR	Fri, Aug 16, 2002	20.75	20.94	20.25	20.44
2577	NYSE	SBR	Thu, Aug 15, 2002	21.05	21.05	20.65	20.69
2576	NYSE	SBR	Wed, Aug 14, 2002	20.67	20.68	20.51	20.55
2575	NYSE	SBR	Tue, Aug 13, 2002	20.98	21.25	20.65	20.65
2574	NYSE	SBR	Mon, Aug 12, 2002	20.85	21.20	20.83	21.04
2573	NYSE	SBR	Fri, Aug 9, 2002	20.00	20.89	20.00	20.79
2572	NYSE	SBR	Thu, Aug 8, 2002	19.54	20.00	19.54	19.95
2571	NYSE	SBR	Wed, Aug 7, 2002	19.72	19.74	19.20	19.44
2570	NYSE	SBR	Tue, Aug 6, 2002	18.35	19.70	18.35	19.52
2569	NYSE	SBR	Mon, Aug 5, 2002	18.55	18.55	18.35	18.35
2568	NYSE	SBR	Fri, Aug 2, 2002	19.20	19.25	18.50	18.60
2567	NYSE	SBR	Thu, Aug 1, 2002	19.50	19.50	19.15	19.15
2566	NYSE	SBR	Wed, Jul 31, 2002	19.48	19.63	19.38	19.62
2565	NYSE	SBR	Tue, Jul 30, 2002	19.30	19.60	19.25	19.41
2564	NYSE	SBR	Mon, Jul 29, 2002	18.95	19.56	18.95	19.20
2563	NYSE	SBR	Fri, Jul 26, 2002	17.10	18.98	17.10	18.80
2562	NYSE	SBR	Thu, Jul 25, 2002	16.15	17.30	16.15	17.05
2561	NYSE	SBR	Wed, Jul 24, 2002	15.10	16.05	15.00	16.00
2560	NYSE	SBR	Tue, Jul 23, 2002	16.20	16.40	15.30	15.31
2559	NYSE	SBR	Mon, Jul 22, 2002	17.70	17.70	15.90	16.20
2558	NYSE	SBR	Fri, Jul 19, 2002	18.75	18.75	17.75	17.80
2557	NYSE	SBR	Thu, Jul 18, 2002	19.08	19.08	18.55	18.67
2556	NYSE	SBR	Wed, Jul 17, 2002	19.45	19.50	18.90	18.98
2555	NYSE	SBR	Tue, Jul 16, 2002	19.26	19.68	19.00	19.43
2554	NYSE	SBR	Mon, Jul 15, 2002	19.77	19.83	18.96	19.36
2553	NYSE	SBR	Fri, Jul 12, 2002	20.00	20.14	19.90	19.90
2552	NYSE	SBR	Thu, Jul 11, 2002	20.61	20.61	19.79	19.98
2551	NYSE	SBR	Wed, Jul 10, 2002	21.15	21.15	20.70	20.71
2550	NYSE	SBR	Tue, Jul 9, 2002	21.44	21.44	21.06	21.14
2549	NYSE	SBR	Mon, Jul 8, 2002	22.18	22.18	21.18	21.44
2548	NYSE	SBR	Fri, Jul 5, 2002	22.45	22.45	22.08	22.08
2547	NYSE	SBR	Wed, Jul 3, 2002	22.96	23.05	22.48	22.48
2546	NYSE	SBR	Tue, Jul 2, 2002	23.45	23.47	22.75	22.90
2545	NYSE	SBR	Mon, Jul 1, 2002	22.86	23.64	22.85	23.39
2544	NYSE	SBR	Fri, Jun 28, 2002	22.80	22.87	22.73	22.76
2543	NYSE	SBR	Thu, Jun 27, 2002	22.80	23.00	22.70	22.70
2542	NYSE	SBR	Wed, Jun 26, 2002	22.33	22.90	22.31	22.90
2541	NYSE	SBR	Tue, Jun 25, 2002	22.21	22.43	22.16	22.38
2540	NYSE	SBR	Mon, Jun 24, 2002	21.75	22.25	21.72	22.11
2539	NYSE	SBR	Fri, Jun 21, 2002	22.00	22.10	21.80	21.80
2538	NYSE	SBR	Thu, Jun 20, 2002	21.97	22.24	21.88	21.92
2537	NYSE	SBR	Wed, Jun 19, 2002	22.00	22.11	21.94	21.96
2536	NYSE	SBR	Tue, Jun 18, 2002	22.05	22.15	22.00	22.01
2535	NYSE	SBR	Mon, Jun 17, 2002	22.10	22.12	22.00	22.02
2534	NYSE	SBR	Fri, Jun 14, 2002	22.05	22.16	22.00	22.15
2533	NYSE	SBR	Thu, Jun 13, 2002	22.09	22.24	22.01	22.03
2532	NYSE	SBR	Wed, Jun 12, 2002	21.75	22.20	21.75	22.15
2531	NYSE	SBR	Tue, Jun 11, 2002	21.02	21.81	21.01	21.69
2530	NYSE	SBR	Mon, Jun 10, 2002	21.00	21.23	20.78	21.02
2529	NYSE	SBR	Fri, Jun 7, 2002	20.51	20.85	20.48	20.85
2528	NYSE	SBR	Thu, Jun 6, 2002	20.60	20.74	20.50	20.55
2527	NYSE	SBR	Wed, Jun 5, 2002	20.91	21.12	20.72	20.80
2526	NYSE	SBR	Tue, Jun 4, 2002	20.60	21.09	20.46	20.92
2525	NYSE	SBR	Mon, Jun 3, 2002	21.35	21.35	20.35	20.75
2524	NYSE	SBR	Fri, May 31, 2002	21.20	21.71	21.16	21.48
2523	NYSE	SBR	Thu, May 30, 2002	22.18	22.24	21.00	21.23
2522	NYSE	SBR	Wed, May 29, 2002	22.16	22.21	21.69	22.18
2521	NYSE	SBR	Tue, May 28, 2002	22.65	22.65	22.20	22.25
2520	NYSE	SBR	Fri, May 24, 2002	23.20	23.25	22.62	22.65
2519	NYSE	SBR	Thu, May 23, 2002	23.10	23.20	22.83	23.15
2518	NYSE	SBR	Wed, May 22, 2002	22.84	23.30	22.84	23.14
2517	NYSE	SBR	Tue, May 21, 2002	22.64	22.90	22.61	22.84
2516	NYSE	SBR	Mon, May 20, 2002	23.20	23.20	22.52	22.74
2515	NYSE	SBR	Fri, May 17, 2002	23.20	23.34	22.75	23.07
2514	NYSE	SBR	Thu, May 16, 2002	23.05	23.27	22.89	23.25
2513	NYSE	SBR	Wed, May 15, 2002	23.20	23.24	22.65	23.07
2512	NYSE	SBR	Tue, May 14, 2002	24.02	24.14	23.27	23.30
2511	NYSE	SBR	Mon, May 13, 2002	24.50	24.50	23.90	24.10
2510	NYSE	SBR	Fri, May 10, 2002	24.75	24.87	24.68	24.80
2509	NYSE	SBR	Thu, May 9, 2002	24.94	24.98	24.80	24.82
2508	NYSE	SBR	Wed, May 8, 2002	24.73	25.45	24.73	25.14
2507	NYSE	SBR	Tue, May 7, 2002	24.88	25.00	24.54	24.63
2506	NYSE	SBR	Mon, May 6, 2002	25.77	25.77	24.75	24.81
2505	NYSE	SBR	Fri, May 3, 2002	26.00	26.14	25.82	25.82
2504	NYSE	SBR	Thu, May 2, 2002	25.85	26.00	25.85	26.00
2503	NYSE	SBR	Wed, May 1, 2002	25.67	25.96	25.67	25.93
2502	NYSE	SBR	Tue, Apr 30, 2002	25.55	25.81	25.44	25.50
2501	NYSE	SBR	Mon, Apr 29, 2002	25.47	25.55	25.40	25.45
2500	NYSE	SBR	Fri, Apr 26, 2002	25.25	25.45	25.18	25.37
2499	NYSE	SBR	Thu, Apr 25, 2002	25.20	25.29	25.10	25.20
2498	NYSE	SBR	Wed, Apr 24, 2002	25.14	25.21	24.90	25.12
2497	NYSE	SBR	Tue, Apr 23, 2002	25.25	25.25	25.06	25.12
2496	NYSE	SBR	Mon, Apr 22, 2002	25.27	25.28	25.18	25.21
2495	NYSE	SBR	Fri, Apr 19, 2002	25.26	25.26	25.11	25.25
2494	NYSE	SBR	Thu, Apr 18, 2002	25.21	25.27	25.12	25.24
2493	NYSE	SBR	Wed, Apr 17, 2002	25.17	25.29	25.15	25.19
2492	NYSE	SBR	Tue, Apr 16, 2002	25.06	25.14	25.05	25.12
2491	NYSE	SBR	Mon, Apr 15, 2002	25.06	25.13	25.00	25.10
2490	NYSE	SBR	Fri, Apr 12, 2002	25.06	25.15	25.01	25.03
2489	NYSE	SBR	Thu, Apr 11, 2002	25.30	25.40	25.00	25.06
2488	NYSE	SBR	Wed, Apr 10, 2002	25.19	25.51	25.19	25.44
2487	NYSE	SBR	Tue, Apr 9, 2002	25.00	25.20	24.90	25.20
2486	NYSE	SBR	Mon, Apr 8, 2002	25.08	25.30	24.83	25.11
2485	NYSE	SBR	Fri, Apr 5, 2002	25.06	25.06	24.50	24.93
2484	NYSE	SBR	Thu, Apr 4, 2002	25.00	25.18	24.99	25.10
2483	NYSE	SBR	Wed, Apr 3, 2002	25.15	25.30	24.90	24.96
2482	NYSE	SBR	Tue, Apr 2, 2002	24.75	25.33	24.75	25.12
2481	NYSE	SBR	Mon, Apr 1, 2002	24.30	24.69	24.18	24.69
2480	NYSE	SBR	Thu, Mar 28, 2002	24.08	24.45	24.08	24.45
2479	NYSE	SBR	Wed, Mar 27, 2002	23.96	24.06	23.70	24.06
2478	NYSE	SBR	Tue, Mar 26, 2002	24.00	24.15	23.90	23.96
2477	NYSE	SBR	Mon, Mar 25, 2002	24.04	24.13	23.97	24.05
2476	NYSE	SBR	Fri, Mar 22, 2002	24.07	24.15	23.95	24.08
2475	NYSE	SBR	Thu, Mar 21, 2002	23.60	24.05	23.51	24.05
2474	NYSE	SBR	Wed, Mar 20, 2002	23.20	24.00	23.20	23.75
2473	NYSE	SBR	Tue, Mar 19, 2002	23.32	23.52	23.30	23.40
2472	NYSE	SBR	Mon, Mar 18, 2002	23.48	23.48	23.28	23.40
2471	NYSE	SBR	Fri, Mar 15, 2002	22.65	23.59	22.65	23.40
2470	NYSE	SBR	Thu, Mar 14, 2002	22.52	22.60	22.51	22.60
2469	NYSE	SBR	Wed, Mar 13, 2002	22.36	22.53	22.32	22.38
2468	NYSE	SBR	Tue, Mar 12, 2002	22.38	22.60	22.30	22.48
2467	NYSE	SBR	Mon, Mar 11, 2002	22.82	22.82	22.15	22.22
2466	NYSE	SBR	Fri, Mar 8, 2002	22.50	23.00	22.50	22.80
2465	NYSE	SBR	Thu, Mar 7, 2002	22.40	22.75	22.38	22.70
2464	NYSE	SBR	Wed, Mar 6, 2002	22.63	22.69	22.11	22.40
2463	NYSE	SBR	Tue, Mar 5, 2002	22.91	22.95	22.61	22.61
2462	NYSE	SBR	Mon, Mar 4, 2002	22.49	22.85	22.41	22.84
2461	NYSE	SBR	Fri, Mar 1, 2002	22.39	22.62	22.34	22.55
2460	NYSE	SBR	Thu, Feb 28, 2002	22.16	22.49	22.16	22.38
2459	NYSE	SBR	Wed, Feb 27, 2002	22.25	22.32	22.15	22.15
2458	NYSE	SBR	Tue, Feb 26, 2002	22.47	22.47	22.15	22.25
2457	NYSE	SBR	Mon, Feb 25, 2002	22.30	22.49	22.25	22.42
2456	NYSE	SBR	Fri, Feb 22, 2002	22.09	22.66	22.09	22.54
2455	NYSE	SBR	Thu, Feb 21, 2002	22.10	22.12	21.96	22.12
2454	NYSE	SBR	Wed, Feb 20, 2002	21.79	22.10	21.79	22.05
2453	NYSE	SBR	Tue, Feb 19, 2002	21.45	21.82	21.41	21.76
2452	NYSE	SBR	Fri, Feb 15, 2002	21.50	21.64	21.30	21.43
2451	NYSE	SBR	Thu, Feb 14, 2002	21.60	21.63	21.45	21.47
2450	NYSE	SBR	Wed, Feb 13, 2002	21.32	21.63	21.31	21.56
2449	NYSE	SBR	Tue, Feb 12, 2002	21.60	21.60	21.38	21.38
2448	NYSE	SBR	Mon, Feb 11, 2002	21.40	21.68	21.32	21.60
2447	NYSE	SBR	Fri, Feb 8, 2002	21.75	21.75	21.28	21.45
2446	NYSE	SBR	Thu, Feb 7, 2002	21.81	21.81	21.71	21.76
2445	NYSE	SBR	Wed, Feb 6, 2002	22.08	22.08	21.75	21.81
2444	NYSE	SBR	Tue, Feb 5, 2002	21.95	22.05	21.81	21.93
2443	NYSE	SBR	Mon, Feb 4, 2002	22.00	22.00	21.80	21.85
2442	NYSE	SBR	Fri, Feb 1, 2002	21.89	22.03	21.89	22.00
2441	NYSE	SBR	Thu, Jan 31, 2002	21.95	22.00	21.70	21.79
2440	NYSE	SBR	Wed, Jan 30, 2002	22.00	22.20	21.91	21.92
2439	NYSE	SBR	Tue, Jan 29, 2002	22.44	22.44	21.75	21.95
2438	NYSE	SBR	Mon, Jan 28, 2002	22.61	22.61	22.41	22.51
2437	NYSE	SBR	Fri, Jan 25, 2002	22.85	22.85	22.56	22.61
2436	NYSE	SBR	Thu, Jan 24, 2002	22.59	22.65	22.50	22.60
2435	NYSE	SBR	Wed, Jan 23, 2002	22.30	22.40	22.15	22.34
2434	NYSE	SBR	Tue, Jan 22, 2002	22.05	22.68	22.05	22.37
2433	NYSE	SBR	Fri, Jan 18, 2002	21.76	22.05	21.68	21.95
2432	NYSE	SBR	Thu, Jan 17, 2002	21.70	21.75	21.70	21.72
2431	NYSE	SBR	Wed, Jan 16, 2002	21.75	21.88	21.64	21.76
2430	NYSE	SBR	Tue, Jan 15, 2002	21.95	22.00	21.84	21.85
2429	NYSE	SBR	Mon, Jan 14, 2002	21.80	21.80	21.65	21.75
2428	NYSE	SBR	Fri, Jan 11, 2002	22.02	22.02	21.72	21.80
2427	NYSE	SBR	Thu, Jan 10, 2002	22.42	22.70	22.40	22.40
2426	NYSE	SBR	Wed, Jan 9, 2002	21.91	22.37	21.90	22.36
2425	NYSE	SBR	Tue, Jan 8, 2002	21.56	22.29	21.56	22.00
2424	NYSE	SBR	Mon, Jan 7, 2002	22.96	22.96	21.10	21.60
2423	NYSE	SBR	Fri, Jan 4, 2002	22.40	23.02	22.37	22.96
2422	NYSE	SBR	Thu, Jan 3, 2002	21.76	22.28	21.68	22.28
2421	NYSE	SBR	Wed, Jan 2, 2002	21.95	22.00	21.67	21.70
2420	NYSE	SBR	Mon, Dec 31, 2001	21.88	22.00	21.76	21.81
2419	NYSE	SBR	Fri, Dec 28, 2001	21.15	21.63	21.15	21.63
2418	NYSE	SBR	Thu, Dec 27, 2001	20.98	21.10	20.83	21.10
2417	NYSE	SBR	Wed, Dec 26, 2001	20.67	20.93	20.67	20.93
2416	NYSE	SBR	Mon, Dec 24, 2001	20.75	20.75	20.69	20.73
2415	NYSE	SBR	Fri, Dec 21, 2001	20.49	20.75	20.42	20.75
2414	NYSE	SBR	Thu, Dec 20, 2001	20.88	20.88	20.55	20.55
2413	NYSE	SBR	Wed, Dec 19, 2001	20.70	20.90	20.70	20.88
2412	NYSE	SBR	Tue, Dec 18, 2001	20.36	20.92	20.32	20.92
2411	NYSE	SBR	Mon, Dec 17, 2001	20.00	20.50	19.90	20.36
2410	NYSE	SBR	Fri, Dec 14, 2001	20.38	20.43	20.01	20.03
2409	NYSE	SBR	Thu, Dec 13, 2001	20.65	20.65	20.40	20.43
2408	NYSE	SBR	Wed, Dec 12, 2001	20.99	21.00	20.90	20.90
2407	NYSE	SBR	Tue, Dec 11, 2001	20.90	21.00	20.70	20.98
2406	NYSE	SBR	Mon, Dec 10, 2001	21.41	22.10	21.00	21.00
2405	NYSE	SBR	Fri, Dec 7, 2001	21.55	21.55	21.33	21.51
2404	NYSE	SBR	Thu, Dec 6, 2001	21.80	22.00	21.55	21.60
2403	NYSE	SBR	Wed, Dec 5, 2001	22.31	22.40	21.70	21.81
2402	NYSE	SBR	Tue, Dec 4, 2001	22.27	22.35	22.00	22.34
2401	NYSE	SBR	Mon, Dec 3, 2001	22.19	22.27	22.15	22.27
2400	NYSE	SBR	Fri, Nov 30, 2001	22.02	22.30	22.02	22.28
2399	NYSE	SBR	Thu, Nov 29, 2001	21.91	22.35	21.91	22.02
2398	NYSE	SBR	Wed, Nov 28, 2001	21.66	22.00	21.66	21.81
2397	NYSE	SBR	Tue, Nov 27, 2001	21.15	21.70	21.15	21.70
2396	NYSE	SBR	Mon, Nov 26, 2001	20.53	21.09	20.43	21.09
2395	NYSE	SBR	Fri, Nov 23, 2001	20.15	20.44	20.00	20.43
2394	NYSE	SBR	Wed, Nov 21, 2001	19.75	20.02	19.55	20.02
2393	NYSE	SBR	Tue, Nov 20, 2001	19.16	19.60	18.85	19.55
2392	NYSE	SBR	Mon, Nov 19, 2001	19.25	19.32	19.01	19.26
2391	NYSE	SBR	Fri, Nov 16, 2001	21.29	21.29	19.60	20.13
2390	NYSE	SBR	Thu, Nov 15, 2001	22.05	22.23	21.44	21.47
2389	NYSE	SBR	Wed, Nov 14, 2001	22.49	22.66	22.30	22.30
2388	NYSE	SBR	Tue, Nov 13, 2001	22.32	22.43	22.20	22.43
2387	NYSE	SBR	Mon, Nov 12, 2001	22.49	22.49	22.20	22.31
2386	NYSE	SBR	Fri, Nov 9, 2001	22.57	22.60	22.15	22.45
2385	NYSE	SBR	Thu, Nov 8, 2001	22.00	22.34	21.95	22.33
2384	NYSE	SBR	Wed, Nov 7, 2001	21.60	22.00	21.60	22.00
2383	NYSE	SBR	Tue, Nov 6, 2001	21.85	21.85	21.55	21.80
2382	NYSE	SBR	Mon, Nov 5, 2001	22.06	22.06	21.75	21.85
2381	NYSE	SBR	Fri, Nov 2, 2001	22.00	22.10	21.97	22.06
2380	NYSE	SBR	Thu, Nov 1, 2001	22.12	22.12	21.97	22.08
2379	NYSE	SBR	Wed, Oct 31, 2001	22.05	22.25	22.05	22.18
2378	NYSE	SBR	Tue, Oct 30, 2001	22.29	22.29	21.85	22.00
2377	NYSE	SBR	Mon, Oct 29, 2001	22.45	22.47	22.22	22.29
2376	NYSE	SBR	Fri, Oct 26, 2001	22.21	22.33	22.00	22.33
2375	NYSE	SBR	Thu, Oct 25, 2001	22.00	22.20	21.70	22.20
2374	NYSE	SBR	Wed, Oct 24, 2001	22.46	22.46	22.07	22.15
2373	NYSE	SBR	Tue, Oct 23, 2001	22.35	22.65	22.30	22.30
2372	NYSE	SBR	Mon, Oct 22, 2001	22.33	22.41	22.25	22.32
2371	NYSE	SBR	Fri, Oct 19, 2001	22.23	22.40	22.06	22.31
2370	NYSE	SBR	Thu, Oct 18, 2001	22.30	22.55	22.00	22.25
2369	NYSE	SBR	Wed, Oct 17, 2001	22.00	22.45	22.00	22.30
2368	NYSE	SBR	Tue, Oct 16, 2001	21.82	22.20	21.72	22.00
2367	NYSE	SBR	Mon, Oct 15, 2001	21.80	21.99	21.69	21.90
2366	NYSE	SBR	Fri, Oct 12, 2001	21.95	21.95	21.60	21.84
2365	NYSE	SBR	Thu, Oct 11, 2001	21.70	22.00	21.55	21.81
2364	NYSE	SBR	Wed, Oct 10, 2001	21.65	21.90	21.61	21.65
2363	NYSE	SBR	Tue, Oct 9, 2001	21.40	21.72	21.35	21.50
2362	NYSE	SBR	Mon, Oct 8, 2001	20.98	21.40	20.98	21.26
2361	NYSE	SBR	Fri, Oct 5, 2001	20.83	20.99	20.60	20.95
2360	NYSE	SBR	Thu, Oct 4, 2001	21.85	21.92	20.65	20.85
2359	NYSE	SBR	Wed, Oct 3, 2001	22.28	22.30	21.90	21.93
2358	NYSE	SBR	Tue, Oct 2, 2001	21.33	21.99	21.33	21.95
2357	NYSE	SBR	Mon, Oct 1, 2001	20.83	21.10	20.40	21.10
2356	NYSE	SBR	Fri, Sep 28, 2001	19.75	20.60	19.75	20.60
2355	NYSE	SBR	Thu, Sep 27, 2001	19.95	19.95	19.40	19.80
2354	NYSE	SBR	Wed, Sep 26, 2001	21.33	21.33	19.90	20.01
2353	NYSE	SBR	Tue, Sep 25, 2001	22.00	22.00	21.34	21.35
2352	NYSE	SBR	Mon, Sep 24, 2001	21.55	22.25	21.55	22.00
2351	NYSE	SBR	Fri, Sep 21, 2001	22.45	22.45	20.15	21.30
2350	NYSE	SBR	Thu, Sep 20, 2001	23.24	23.35	22.70	22.70
2349	NYSE	SBR	Wed, Sep 19, 2001	24.80	24.80	23.25	23.39
2348	NYSE	SBR	Tue, Sep 18, 2001	24.75	25.50	24.58	25.00
2347	NYSE	SBR	Mon, Sep 17, 2001	23.90	24.55	23.82	24.55
2346	NYSE	SBR	Mon, Sep 10, 2001	23.75	24.02	23.60	23.72
2345	NYSE	SBR	Fri, Sep 7, 2001	23.62	23.95	23.35	23.84
2344	NYSE	SBR	Thu, Sep 6, 2001	23.75	23.75	23.70	23.72
2343	NYSE	SBR	Wed, Sep 5, 2001	23.35	23.75	23.24	23.75
2342	NYSE	SBR	Tue, Sep 4, 2001	22.30	23.20	22.30	23.20
2341	NYSE	SBR	Fri, Aug 31, 2001	23.40	23.40	22.40	22.75
2340	NYSE	SBR	Thu, Aug 30, 2001	24.15	24.34	23.35	23.35
2339	NYSE	SBR	Wed, Aug 29, 2001	24.00	24.15	23.78	23.93
2338	NYSE	SBR	Tue, Aug 28, 2001	24.50	24.50	23.90	23.90
2337	NYSE	SBR	Mon, Aug 27, 2001	25.06	25.06	24.30	24.30
2336	NYSE	SBR	Fri, Aug 24, 2001	24.85	25.25	24.80	25.05
2335	NYSE	SBR	Thu, Aug 23, 2001	25.10	25.10	24.80	24.85
2334	NYSE	SBR	Wed, Aug 22, 2001	24.90	25.45	24.90	25.00
2333	NYSE	SBR	Tue, Aug 21, 2001	24.98	25.30	24.75	24.76
2332	NYSE	SBR	Mon, Aug 20, 2001	24.85	24.95	24.65	24.85
2331	NYSE	SBR	Fri, Aug 17, 2001	24.79	24.95	24.72	24.75
2330	NYSE	SBR	Thu, Aug 16, 2001	24.66	24.99	24.65	24.86
2329	NYSE	SBR	Wed, Aug 15, 2001	24.38	24.80	24.38	24.71
2328	NYSE	SBR	Tue, Aug 14, 2001	24.07	24.49	24.00	24.49
2327	NYSE	SBR	Mon, Aug 13, 2001	24.60	24.75	24.00	24.01
2326	NYSE	SBR	Fri, Aug 10, 2001	25.55	25.55	24.82	25.00
2325	NYSE	SBR	Thu, Aug 9, 2001	24.75	25.35	24.65	25.35
2324	NYSE	SBR	Wed, Aug 8, 2001	24.50	24.60	24.30	24.55
2323	NYSE	SBR	Tue, Aug 7, 2001	23.75	24.56	23.75	24.50
2322	NYSE	SBR	Mon, Aug 6, 2001	23.15	23.66	23.12	23.55
2321	NYSE	SBR	Fri, Aug 3, 2001	22.70	23.30	22.60	23.00
2320	NYSE	SBR	Thu, Aug 2, 2001	22.40	22.94	22.40	22.90
2319	NYSE	SBR	Wed, Aug 1, 2001	22.15	22.35	21.94	22.30
2318	NYSE	SBR	Tue, Jul 31, 2001	22.50	22.59	22.00	22.07
2317	NYSE	SBR	Mon, Jul 30, 2001	22.30	23.30	22.30	22.30
2316	NYSE	SBR	Fri, Jul 27, 2001	22.10	22.25	22.08	22.20
2315	NYSE	SBR	Thu, Jul 26, 2001	22.20	22.40	22.00	22.00
2314	NYSE	SBR	Wed, Jul 25, 2001	21.80	22.50	21.80	22.10
2313	NYSE	SBR	Tue, Jul 24, 2001	21.30	21.80	21.30	21.69
2312	NYSE	SBR	Mon, Jul 23, 2001	21.12	21.48	21.06	21.36
2311	NYSE	SBR	Fri, Jul 20, 2001	21.25	21.25	21.00	21.19
2310	NYSE	SBR	Thu, Jul 19, 2001	21.65	21.65	21.20	21.20
2309	NYSE	SBR	Wed, Jul 18, 2001	21.61	21.64	21.52	21.60
2308	NYSE	SBR	Tue, Jul 17, 2001	21.95	21.95	21.50	21.51
2307	NYSE	SBR	Mon, Jul 16, 2001	22.25	22.25	21.95	21.95
2306	NYSE	SBR	Fri, Jul 13, 2001	22.25	22.60	22.13	22.20
2305	NYSE	SBR	Thu, Jul 12, 2001	23.55	23.56	22.15	22.25
2304	NYSE	SBR	Wed, Jul 11, 2001	24.16	24.25	23.78	23.89
2303	NYSE	SBR	Tue, Jul 10, 2001	24.13	24.20	23.92	24.06
2302	NYSE	SBR	Mon, Jul 9, 2001	23.25	24.30	23.25	24.11
2301	NYSE	SBR	Fri, Jul 6, 2001	23.00	23.70	23.00	23.20
2300	NYSE	SBR	Thu, Jul 5, 2001	22.65	23.12	22.62	23.00
2299	NYSE	SBR	Tue, Jul 3, 2001	22.15	22.40	22.10	22.40
2298	NYSE	SBR	Mon, Jul 2, 2001	21.10	22.16	20.96	22.15
2297	NYSE	SBR	Fri, Jun 29, 2001	20.94	21.10	20.90	21.10
2296	NYSE	SBR	Thu, Jun 28, 2001	20.27	21.00	20.25	20.94
2295	NYSE	SBR	Wed, Jun 27, 2001	20.65	20.75	20.35	20.37
2294	NYSE	SBR	Tue, Jun 26, 2001	20.79	20.79	19.80	20.40
2293	NYSE	SBR	Mon, Jun 25, 2001	21.00	21.55	20.67	20.67
2292	NYSE	SBR	Fri, Jun 22, 2001	22.45	22.47	20.50	20.99
2291	NYSE	SBR	Thu, Jun 21, 2001	23.47	23.50	22.48	22.59
2290	NYSE	SBR	Wed, Jun 20, 2001	24.00	24.05	23.45	23.57
2289	NYSE	SBR	Tue, Jun 19, 2001	22.46	24.00	22.45	23.95
2288	NYSE	SBR	Mon, Jun 18, 2001	23.00	23.00	21.90	22.45
2287	NYSE	SBR	Fri, Jun 15, 2001	25.72	25.72	22.50	23.14
2286	NYSE	SBR	Thu, Jun 14, 2001	26.45	26.45	25.84	25.97
2285	NYSE	SBR	Wed, Jun 13, 2001	26.50	26.60	26.33	26.50
2284	NYSE	SBR	Tue, Jun 12, 2001	26.85	26.90	26.61	26.83
2283	NYSE	SBR	Mon, Jun 11, 2001	26.75	26.93	26.74	26.79
2282	NYSE	SBR	Fri, Jun 8, 2001	26.64	26.85	26.64	26.70
2281	NYSE	SBR	Thu, Jun 7, 2001	26.55	26.65	26.27	26.64
2280	NYSE	SBR	Wed, Jun 6, 2001	26.76	26.82	26.50	26.50
2279	NYSE	SBR	Tue, Jun 5, 2001	26.39	26.95	26.39	26.51
2278	NYSE	SBR	Mon, Jun 4, 2001	26.86	26.98	26.38	26.39
2277	NYSE	SBR	Fri, Jun 1, 2001	26.29	26.90	26.20	26.86
2276	NYSE	SBR	Thu, May 31, 2001	26.18	26.36	26.11	26.28
2275	NYSE	SBR	Wed, May 30, 2001	26.26	26.71	26.13	26.17
2274	NYSE	SBR	Tue, May 29, 2001	26.00	26.32	26.00	26.10
2273	NYSE	SBR	Fri, May 25, 2001	26.24	26.25	25.95	26.05
2272	NYSE	SBR	Thu, May 24, 2001	25.70	26.55	25.70	26.23
2271	NYSE	SBR	Wed, May 23, 2001	25.95	26.06	25.42	25.75
2270	NYSE	SBR	Tue, May 22, 2001	25.57	26.20	25.50	25.90
2269	NYSE	SBR	Mon, May 21, 2001	25.30	25.90	25.15	25.63
2268	NYSE	SBR	Fri, May 18, 2001	24.95	25.29	24.94	25.25
2267	NYSE	SBR	Thu, May 17, 2001	25.70	25.78	25.01	25.04
2266	NYSE	SBR	Wed, May 16, 2001	26.00	26.00	25.60	25.75
2265	NYSE	SBR	Tue, May 15, 2001	26.17	26.21	25.82	26.15
2264	NYSE	SBR	Mon, May 14, 2001	24.80	26.25	24.77	26.17
2263	NYSE	SBR	Fri, May 11, 2001	25.00	25.00	24.55	24.76
2262	NYSE	SBR	Thu, May 10, 2001	25.08	25.58	25.06	25.20
2261	NYSE	SBR	Wed, May 9, 2001	24.98	25.17	24.88	25.07
2260	NYSE	SBR	Tue, May 8, 2001	25.09	25.20	24.95	24.97
2259	NYSE	SBR	Mon, May 7, 2001	24.00	25.16	23.90	25.09
2258	NYSE	SBR	Fri, May 4, 2001	24.49	24.49	23.85	23.90
2257	NYSE	SBR	Thu, May 3, 2001	25.05	25.10	24.52	24.59
2256	NYSE	SBR	Wed, May 2, 2001	25.25	25.31	25.00	25.01
2255	NYSE	SBR	Tue, May 1, 2001	25.55	26.17	25.00	25.20
2254	NYSE	SBR	Mon, Apr 30, 2001	25.45	25.95	25.38	25.65
2253	NYSE	SBR	Fri, Apr 27, 2001	25.00	25.50	24.87	25.35
2252	NYSE	SBR	Thu, Apr 26, 2001	25.33	25.33	24.90	24.90
2251	NYSE	SBR	Wed, Apr 25, 2001	24.65	25.25	24.51	25.11
2250	NYSE	SBR	Tue, Apr 24, 2001	24.35	24.60	24.20	24.50
2249	NYSE	SBR	Mon, Apr 23, 2001	23.86	24.30	23.50	24.25
2248	NYSE	SBR	Fri, Apr 20, 2001	23.90	23.95	23.62	23.85
2247	NYSE	SBR	Thu, Apr 19, 2001	24.00	24.08	23.60	23.79
2246	NYSE	SBR	Wed, Apr 18, 2001	24.30	24.34	23.85	24.12
2245	NYSE	SBR	Tue, Apr 17, 2001	24.10	24.32	23.96	24.15
2244	NYSE	SBR	Mon, Apr 16, 2001	23.72	24.25	23.70	24.04
2243	NYSE	SBR	Thu, Apr 12, 2001	23.41	23.85	23.20	23.80
2242	NYSE	SBR	Wed, Apr 11, 2001	23.75	23.90	23.40	23.41
2241	NYSE	SBR	Tue, Apr 10, 2001	24.00	25.09	23.70	24.80
2240	NYSE	SBR	Mon, Apr 9, 2001	22.55	24.30	22.55	24.01
2239	NYSE	SBR	Fri, Apr 6, 2001	22.45	22.73	22.25	22.63
2238	NYSE	SBR	Thu, Apr 5, 2001	21.50	22.75	21.50	22.55
2237	NYSE	SBR	Wed, Apr 4, 2001	20.79	21.40	20.61	21.40
2236	NYSE	SBR	Tue, Apr 3, 2001	21.30	21.30	20.65	20.70
2235	NYSE	SBR	Mon, Apr 2, 2001	21.80	21.85	21.25	21.25
2234	NYSE	SBR	Fri, Mar 30, 2001	21.39	21.50	21.15	21.40
2233	NYSE	SBR	Thu, Mar 29, 2001	21.30	21.50	21.00	21.29
2232	NYSE	SBR	Wed, Mar 28, 2001	21.00	21.15	20.75	21.15
2231	NYSE	SBR	Tue, Mar 27, 2001	20.77	21.25	20.77	21.00
2230	NYSE	SBR	Mon, Mar 26, 2001	20.00	21.10	20.00	20.85
2229	NYSE	SBR	Fri, Mar 23, 2001	18.50	19.40	18.50	19.40
2228	NYSE	SBR	Thu, Mar 22, 2001	19.59	19.60	17.65	18.49
2227	NYSE	SBR	Wed, Mar 21, 2001	21.02	21.02	19.50	19.60
2226	NYSE	SBR	Tue, Mar 20, 2001	21.00	21.24	21.00	21.05
2225	NYSE	SBR	Mon, Mar 19, 2001	21.47	21.49	21.00	21.25
2224	NYSE	SBR	Fri, Mar 16, 2001	21.75	21.85	21.40	21.40
2223	NYSE	SBR	Thu, Mar 15, 2001	22.00	22.50	21.80	21.95
2222	NYSE	SBR	Wed, Mar 14, 2001	22.05	22.05	21.65	21.95
2221	NYSE	SBR	Tue, Mar 13, 2001	21.95	22.75	21.50	21.95
2220	NYSE	SBR	Mon, Mar 12, 2001	21.80	22.30	21.80	21.95
2219	NYSE	SBR	Fri, Mar 9, 2001	21.50	21.60	21.40	21.56
2218	NYSE	SBR	Thu, Mar 8, 2001	20.89	21.50	20.76	21.31
2217	NYSE	SBR	Wed, Mar 7, 2001	21.00	21.00	20.55	20.95
2216	NYSE	SBR	Tue, Mar 6, 2001	20.67	21.00	20.67	21.00
2215	NYSE	SBR	Mon, Mar 5, 2001	20.80	20.94	20.51	20.60
2214	NYSE	SBR	Fri, Mar 2, 2001	20.95	21.00	20.50	20.77
2213	NYSE	SBR	Thu, Mar 1, 2001	20.70	20.85	20.55	20.70
2212	NYSE	SBR	Wed, Feb 28, 2001	20.65	20.65	20.50	20.60
2211	NYSE	SBR	Tue, Feb 27, 2001	20.20	20.52	20.20	20.52
2210	NYSE	SBR	Mon, Feb 26, 2001	20.40	20.48	20.18	20.19
2209	NYSE	SBR	Fri, Feb 23, 2001	19.65	20.35	19.65	20.25
2208	NYSE	SBR	Thu, Feb 22, 2001	20.05	20.15	19.80	19.85
2207	NYSE	SBR	Wed, Feb 21, 2001	20.25	20.25	19.97	20.05
2206	NYSE	SBR	Tue, Feb 20, 2001	19.98	20.15	19.98	20.03
2205	NYSE	SBR	Fri, Feb 16, 2001	19.80	19.90	19.65	19.90
2204	NYSE	SBR	Thu, Feb 15, 2001	19.75	20.20	19.75	20.00
2203	NYSE	SBR	Wed, Feb 14, 2001	20.15	20.15	19.45	19.75
2202	NYSE	SBR	Tue, Feb 13, 2001	20.50	20.53	20.11	20.11
2201	NYSE	SBR	Mon, Feb 12, 2001	20.40	20.90	20.40	20.82
2200	NYSE	SBR	Fri, Feb 9, 2001	20.01	20.35	20.01	20.17
2199	NYSE	SBR	Thu, Feb 8, 2001	20.00	20.12	20.00	20.01
2198	NYSE	SBR	Wed, Feb 7, 2001	19.94	19.99	19.80	19.95
2197	NYSE	SBR	Tue, Feb 6, 2001	19.99	20.00	19.75	19.90
2196	NYSE	SBR	Mon, Feb 5, 2001	19.50	19.91	19.50	19.91
2195	NYSE	SBR	Fri, Feb 2, 2001	19.65	19.75	19.65	19.75
2194	NYSE	SBR	Thu, Feb 1, 2001	19.71	19.71	19.55	19.60
2193	NYSE	SBR	Wed, Jan 31, 2001	19.45	19.68	19.45	19.59
2192	NYSE	SBR	Tue, Jan 30, 2001	19.38	19.38	19.25	19.28
2191	NYSE	SBR	Mon, Jan 29, 2001	19.13	19.32	19.13	19.31
2190	NYSE	SBR	Fri, Jan 26, 2001	19.13	19.50	19.13	19.31
2189	NYSE	SBR	Thu, Jan 25, 2001	19.06	19.25	19.06	19.25
2188	NYSE	SBR	Wed, Jan 24, 2001	19.13	19.31	18.94	19.00
2187	NYSE	SBR	Tue, Jan 23, 2001	19.00	19.31	19.00	19.06
2186	NYSE	SBR	Mon, Jan 22, 2001	18.75	19.44	18.75	18.81
2185	NYSE	SBR	Fri, Jan 19, 2001	18.75	18.75	18.69	18.75
2184	NYSE	SBR	Thu, Jan 18, 2001	19.25	19.25	18.63	18.75
2183	NYSE	SBR	Wed, Jan 17, 2001	19.19	19.19	19.13	19.19
2182	NYSE	SBR	Tue, Jan 16, 2001	19.38	19.38	19.00	19.13
2181	NYSE	SBR	Fri, Jan 12, 2001	19.00	19.44	18.88	19.38
2180	NYSE	SBR	Thu, Jan 11, 2001	19.50	19.56	18.88	18.94
2179	NYSE	SBR	Wed, Jan 10, 2001	19.31	19.50	19.13	19.44
2178	NYSE	SBR	Tue, Jan 9, 2001	19.44	19.50	19.13	19.38
2177	NYSE	SBR	Mon, Jan 8, 2001	19.31	19.44	19.25	19.38
2176	NYSE	SBR	Fri, Jan 5, 2001	19.00	19.38	19.00	19.19
2175	NYSE	SBR	Thu, Jan 4, 2001	18.94	19.06	18.88	19.00
2174	NYSE	SBR	Wed, Jan 3, 2001	19.00	19.06	18.75	19.06
2173	NYSE	SBR	Tue, Jan 2, 2001	18.69	18.94	18.50	18.88
2172	NYSE	SBR	Fri, Dec 29, 2000	18.50	18.69	18.38	18.69
2171	NYSE	SBR	Thu, Dec 28, 2000	18.38	18.63	18.19	18.63
2170	NYSE	SBR	Wed, Dec 27, 2000	18.50	18.50	18.19	18.50
2169	NYSE	SBR	Tue, Dec 26, 2000	18.38	18.63	18.25	18.63
2168	NYSE	SBR	Fri, Dec 22, 2000	18.31	18.38	18.00	18.38
2167	NYSE	SBR	Thu, Dec 21, 2000	18.13	18.38	18.00	18.31
2166	NYSE	SBR	Wed, Dec 20, 2000	18.06	18.25	18.00	18.00
2165	NYSE	SBR	Tue, Dec 19, 2000	18.00	18.19	18.00	18.19
2164	NYSE	SBR	Mon, Dec 18, 2000	17.94	18.00	17.75	18.00
2163	NYSE	SBR	Fri, Dec 15, 2000	18.31	18.31	18.00	18.06
2162	NYSE	SBR	Thu, Dec 14, 2000	18.50	18.50	18.25	18.31
2161	NYSE	SBR	Wed, Dec 13, 2000	18.81	18.81	18.44	18.44
2160	NYSE	SBR	Tue, Dec 12, 2000	18.81	18.94	18.63	18.88
2159	NYSE	SBR	Mon, Dec 11, 2000	18.63	19.00	18.63	18.94
2158	NYSE	SBR	Fri, Dec 8, 2000	18.81	18.88	18.56	18.69
2157	NYSE	SBR	Thu, Dec 7, 2000	18.88	18.88	18.63	18.63
2156	NYSE	SBR	Wed, Dec 6, 2000	18.31	19.00	18.31	18.88
2155	NYSE	SBR	Tue, Dec 5, 2000	18.44	18.50	18.06	18.19
2154	NYSE	SBR	Mon, Dec 4, 2000	17.81	18.50	17.81	18.31
2153	NYSE	SBR	Fri, Dec 1, 2000	18.00	18.00	17.88	17.94
2152	NYSE	SBR	Thu, Nov 30, 2000	18.00	18.31	17.94	18.31
2151	NYSE	SBR	Wed, Nov 29, 2000	18.00	18.19	17.94	17.94
2150	NYSE	SBR	Tue, Nov 28, 2000	18.13	18.13	17.88	18.06
2149	NYSE	SBR	Mon, Nov 27, 2000	18.00	18.13	17.63	18.00
2148	NYSE	SBR	Fri, Nov 24, 2000	18.19	18.31	18.00	18.31
2147	NYSE	SBR	Wed, Nov 22, 2000	18.19	18.25	18.06	18.13
2146	NYSE	SBR	Tue, Nov 21, 2000	17.63	18.00	17.63	17.94
2145	NYSE	SBR	Mon, Nov 20, 2000	17.69	17.69	17.44	17.50
2144	NYSE	SBR	Fri, Nov 17, 2000	18.00	18.19	17.56	17.63
2143	NYSE	SBR	Thu, Nov 16, 2000	17.56	18.19	17.56	17.94
2142	NYSE	SBR	Wed, Nov 15, 2000	18.13	18.13	17.63	17.63
2141	NYSE	SBR	Tue, Nov 14, 2000	17.81	18.13	17.81	18.13
2140	NYSE	SBR	Mon, Nov 13, 2000	18.00	18.25	17.75	18.00
2139	NYSE	SBR	Fri, Nov 10, 2000	18.13	18.44	18.13	18.25
2138	NYSE	SBR	Thu, Nov 9, 2000	18.31	18.38	18.25	18.25
2137	NYSE	SBR	Wed, Nov 8, 2000	18.13	18.50	18.00	18.44
2136	NYSE	SBR	Tue, Nov 7, 2000	18.50	18.50	18.00	18.00
2135	NYSE	SBR	Mon, Nov 6, 2000	18.06	18.50	18.06	18.50
2134	NYSE	SBR	Fri, Nov 3, 2000	17.38	17.94	17.38	17.94
2133	NYSE	SBR	Thu, Nov 2, 2000	17.13	17.50	17.13	17.38
2132	NYSE	SBR	Wed, Nov 1, 2000	17.44	17.44	17.19	17.31
2131	NYSE	SBR	Tue, Oct 31, 2000	17.25	17.38	17.13	17.38
2130	NYSE	SBR	Mon, Oct 30, 2000	17.06	17.19	17.00	17.19
2129	NYSE	SBR	Fri, Oct 27, 2000	17.06	17.19	17.06	17.13
2128	NYSE	SBR	Thu, Oct 26, 2000	17.19	17.19	17.06	17.06
2127	NYSE	SBR	Wed, Oct 25, 2000	17.06	17.06	17.00	17.00
2126	NYSE	SBR	Tue, Oct 24, 2000	17.00	17.06	16.75	17.06
2125	NYSE	SBR	Mon, Oct 23, 2000	17.38	17.38	17.00	17.13
2124	NYSE	SBR	Fri, Oct 20, 2000	18.00	18.00	17.50	17.50
2123	NYSE	SBR	Thu, Oct 19, 2000	18.25	18.25	18.06	18.06
2122	NYSE	SBR	Wed, Oct 18, 2000	18.56	18.75	18.50	18.50
2121	NYSE	SBR	Tue, Oct 17, 2000	18.75	18.75	18.38	18.63
2120	NYSE	SBR	Mon, Oct 16, 2000	18.81	18.88	18.75	18.88
2119	NYSE	SBR	Fri, Oct 13, 2000	18.75	18.94	18.75	18.88
2118	NYSE	SBR	Thu, Oct 12, 2000	18.63	18.88	18.63	18.81
2117	NYSE	SBR	Wed, Oct 11, 2000	18.75	18.75	18.69	18.75
2116	NYSE	SBR	Tue, Oct 10, 2000	18.75	18.88	18.50	18.88
2115	NYSE	SBR	Mon, Oct 9, 2000	18.56	18.75	18.56	18.69
2114	NYSE	SBR	Fri, Oct 6, 2000	18.56	18.75	18.50	18.75
2113	NYSE	SBR	Thu, Oct 5, 2000	18.81	18.81	18.38	18.44
2112	NYSE	SBR	Wed, Oct 4, 2000	18.75	18.94	18.75	18.94
2111	NYSE	SBR	Tue, Oct 3, 2000	19.00	19.00	18.88	18.88
2110	NYSE	SBR	Mon, Oct 2, 2000	18.81	19.00	18.69	18.94
2109	NYSE	SBR	Fri, Sep 29, 2000	18.88	19.00	18.63	18.88
2108	NYSE	SBR	Thu, Sep 28, 2000	19.00	19.13	18.69	18.88
2107	NYSE	SBR	Wed, Sep 27, 2000	19.19	19.19	19.00	19.00
2106	NYSE	SBR	Tue, Sep 26, 2000	19.19	19.25	19.00	19.06
2105	NYSE	SBR	Mon, Sep 25, 2000	19.00	19.25	19.00	19.19
2104	NYSE	SBR	Fri, Sep 22, 2000	18.94	19.00	18.81	19.00
2103	NYSE	SBR	Thu, Sep 21, 2000	18.75	19.00	18.75	18.94
2102	NYSE	SBR	Wed, Sep 20, 2000	18.44	19.38	18.44	18.94
2101	NYSE	SBR	Tue, Sep 19, 2000	18.56	18.56	18.31	18.44
2100	NYSE	SBR	Mon, Sep 18, 2000	18.31	18.56	18.31	18.56
2099	NYSE	SBR	Fri, Sep 15, 2000	18.69	18.69	18.25	18.31
2098	NYSE	SBR	Thu, Sep 14, 2000	18.56	18.88	18.50	18.63
2097	NYSE	SBR	Wed, Sep 13, 2000	18.06	18.69	18.06	18.63
2096	NYSE	SBR	Tue, Sep 12, 2000	17.94	18.50	17.94	18.25
2095	NYSE	SBR	Mon, Sep 11, 2000	17.75	18.00	17.69	17.81
2094	NYSE	SBR	Fri, Sep 8, 2000	17.75	17.75	17.50	17.50
2093	NYSE	SBR	Thu, Sep 7, 2000	17.50	17.75	17.44	17.75
2092	NYSE	SBR	Wed, Sep 6, 2000	17.38	17.63	17.38	17.50
2091	NYSE	SBR	Tue, Sep 5, 2000	17.13	17.19	16.81	17.19
2090	NYSE	SBR	Fri, Sep 1, 2000	17.25	17.38	16.94	17.25
2089	NYSE	SBR	Thu, Aug 31, 2000	17.44	17.44	16.88	17.00
2088	NYSE	SBR	Wed, Aug 30, 2000	17.19	17.44	17.19	17.38
2087	NYSE	SBR	Tue, Aug 29, 2000	17.06	17.13	16.88	17.13
2086	NYSE	SBR	Mon, Aug 28, 2000	16.81	17.13	16.81	17.00
2085	NYSE	SBR	Fri, Aug 25, 2000	17.13	17.13	16.88	16.88
2084	NYSE	SBR	Thu, Aug 24, 2000	17.00	17.00	16.88	17.00
2083	NYSE	SBR	Wed, Aug 23, 2000	16.81	17.00	16.81	16.94
2082	NYSE	SBR	Tue, Aug 22, 2000	16.88	16.94	16.75	16.75
2081	NYSE	SBR	Mon, Aug 21, 2000	17.00	17.00	16.75	16.75
2080	NYSE	SBR	Fri, Aug 18, 2000	16.94	17.00	16.94	17.00
2079	NYSE	SBR	Thu, Aug 17, 2000	16.75	16.94	16.75	16.94
2078	NYSE	SBR	Wed, Aug 16, 2000	16.75	16.88	16.75	16.88
2077	NYSE	SBR	Tue, Aug 15, 2000	16.50	16.75	16.50	16.75
2076	NYSE	SBR	Mon, Aug 14, 2000	16.31	16.56	16.25	16.56
2075	NYSE	SBR	Fri, Aug 11, 2000	16.88	16.88	15.88	16.31
2074	NYSE	SBR	Thu, Aug 10, 2000	16.63	16.94	16.63	16.94
2073	NYSE	SBR	Wed, Aug 9, 2000	16.50	16.88	16.50	16.56
2072	NYSE	SBR	Tue, Aug 8, 2000	16.81	16.81	16.50	16.63
2071	NYSE	SBR	Mon, Aug 7, 2000	16.75	16.94	16.63	16.63
2070	NYSE	SBR	Fri, Aug 4, 2000	16.50	16.63	16.50	16.63
2069	NYSE	SBR	Thu, Aug 3, 2000	16.63	16.75	16.25	16.50
2068	NYSE	SBR	Wed, Aug 2, 2000	16.69	16.75	16.56	16.56
2067	NYSE	SBR	Tue, Aug 1, 2000	16.44	16.75	16.44	16.56
2066	NYSE	SBR	Mon, Jul 31, 2000	16.50	16.50	16.13	16.25
2065	NYSE	SBR	Fri, Jul 28, 2000	16.56	16.75	16.38	16.56
2064	NYSE	SBR	Thu, Jul 27, 2000	16.38	16.69	16.31	16.50
2063	NYSE	SBR	Wed, Jul 26, 2000	16.38	16.63	16.13	16.50
2062	NYSE	SBR	Tue, Jul 25, 2000	16.44	16.56	16.25	16.25
2061	NYSE	SBR	Mon, Jul 24, 2000	16.50	16.50	16.25	16.31
2060	NYSE	SBR	Fri, Jul 21, 2000	16.38	16.38	16.31	16.31
2059	NYSE	SBR	Thu, Jul 20, 2000	16.44	16.44	16.13	16.31
2058	NYSE	SBR	Wed, Jul 19, 2000	16.56	16.56	16.38	16.44
2057	NYSE	SBR	Tue, Jul 18, 2000	16.75	16.75	16.44	16.44
2056	NYSE	SBR	Mon, Jul 17, 2000	16.63	16.81	16.50	16.63
2055	NYSE	SBR	Fri, Jul 14, 2000	16.44	16.75	16.38	16.56
2054	NYSE	SBR	Thu, Jul 13, 2000	16.25	16.50	16.25	16.44
2053	NYSE	SBR	Wed, Jul 12, 2000	16.38	16.56	16.38	16.50
2052	NYSE	SBR	Tue, Jul 11, 2000	16.44	16.50	16.38	16.38
2051	NYSE	SBR	Mon, Jul 10, 2000	16.25	16.56	16.19	16.44
2050	NYSE	SBR	Fri, Jul 7, 2000	15.94	16.50	15.81	16.06
2049	NYSE	SBR	Thu, Jul 6, 2000	15.81	15.94	15.75	15.94
2048	NYSE	SBR	Wed, Jul 5, 2000	16.25	16.38	15.69	15.88
2047	NYSE	SBR	Mon, Jul 3, 2000	16.13	16.50	16.13	16.38
2046	NYSE	SBR	Fri, Jun 30, 2000	16.00	16.06	15.94	16.06
2045	NYSE	SBR	Thu, Jun 29, 2000	15.75	15.88	15.56	15.88
2044	NYSE	SBR	Wed, Jun 28, 2000	15.75	15.88	15.50	15.88
2043	NYSE	SBR	Tue, Jun 27, 2000	15.75	15.88	15.50	15.63
2042	NYSE	SBR	Mon, Jun 26, 2000	15.94	16.00	15.75	15.75
2041	NYSE	SBR	Fri, Jun 23, 2000	15.88	15.94	15.75	15.88
2040	NYSE	SBR	Thu, Jun 22, 2000	15.81	15.94	15.75	15.88
2039	NYSE	SBR	Wed, Jun 21, 2000	15.88	16.00	15.88	15.94
2038	NYSE	SBR	Tue, Jun 20, 2000	15.94	15.94	15.88	15.94
2037	NYSE	SBR	Mon, Jun 19, 2000	15.94	15.94	15.75	15.94
2036	NYSE	SBR	Fri, Jun 16, 2000	15.75	15.88	15.69	15.75
2035	NYSE	SBR	Thu, Jun 15, 2000	15.75	15.88	15.63	15.75
2034	NYSE	SBR	Wed, Jun 14, 2000	15.81	15.88	15.63	15.63
2033	NYSE	SBR	Tue, Jun 13, 2000	15.56	15.94	15.56	15.94
2032	NYSE	SBR	Mon, Jun 12, 2000	15.88	16.00	15.81	15.88
2031	NYSE	SBR	Fri, Jun 9, 2000	15.81	15.94	15.81	15.94
2030	NYSE	SBR	Thu, Jun 8, 2000	16.00	16.06	15.94	16.06
2029	NYSE	SBR	Wed, Jun 7, 2000	16.00	16.00	15.88	15.88
2028	NYSE	SBR	Tue, Jun 6, 2000	15.56	15.88	15.56	15.88
2027	NYSE	SBR	Mon, Jun 5, 2000	15.75	15.75	15.56	15.56
2026	NYSE	SBR	Fri, Jun 2, 2000	15.75	15.81	15.75	15.81
2025	NYSE	SBR	Thu, Jun 1, 2000	15.75	15.81	15.69	15.69
2024	NYSE	SBR	Wed, May 31, 2000	16.00	16.00	15.69	15.81
2023	NYSE	SBR	Tue, May 30, 2000	15.69	16.00	15.69	16.00
2022	NYSE	SBR	Fri, May 26, 2000	15.94	15.94	15.75	15.75
2021	NYSE	SBR	Thu, May 25, 2000	15.94	16.00	15.63	16.00
2020	NYSE	SBR	Wed, May 24, 2000	15.69	15.94	15.56	15.94
2019	NYSE	SBR	Tue, May 23, 2000	15.75	15.94	15.50	15.63
2018	NYSE	SBR	Mon, May 22, 2000	15.19	15.88	15.19	15.75
2017	NYSE	SBR	Fri, May 19, 2000	15.13	15.13	15.06	15.06
2016	NYSE	SBR	Thu, May 18, 2000	15.06	15.25	15.06	15.13
2015	NYSE	SBR	Wed, May 17, 2000	15.06	15.06	15.06	15.06
2014	NYSE	SBR	Tue, May 16, 2000	15.06	15.13	15.06	15.13
2013	NYSE	SBR	Mon, May 15, 2000	15.06	15.19	15.00	15.06
2012	NYSE	SBR	Fri, May 12, 2000	15.13	15.19	15.06	15.06
2011	NYSE	SBR	Thu, May 11, 2000	14.75	15.25	14.75	15.25
2010	NYSE	SBR	Wed, May 10, 2000	14.94	15.00	14.88	14.88
2009	NYSE	SBR	Tue, May 9, 2000	14.75	14.94	14.75	14.94
2008	NYSE	SBR	Mon, May 8, 2000	14.81	14.94	14.75	14.81
2007	NYSE	SBR	Fri, May 5, 2000	14.88	15.00	14.88	14.88
2006	NYSE	SBR	Thu, May 4, 2000	15.13	15.19	14.75	14.88
2005	NYSE	SBR	Wed, May 3, 2000	14.88	15.19	14.88	15.19
2004	NYSE	SBR	Tue, May 2, 2000	14.81	15.00	14.81	14.88
2003	NYSE	SBR	Mon, May 1, 2000	14.81	15.00	14.75	14.94
2002	NYSE	SBR	Fri, Apr 28, 2000	14.56	14.75	14.56	14.69
2001	NYSE	SBR	Thu, Apr 27, 2000	14.88	14.88	14.56	14.56
2000	NYSE	SBR	Wed, Apr 26, 2000	14.56	14.88	14.56	14.88
1999	NYSE	SBR	Tue, Apr 25, 2000	14.50	14.63	14.50	14.56
1998	NYSE	SBR	Mon, Apr 24, 2000	14.44	14.44	14.31	14.44
1997	NYSE	SBR	Thu, Apr 20, 2000	14.06	14.50	14.00	14.38
1996	NYSE	SBR	Wed, Apr 19, 2000	14.13	14.13	14.00	14.00
1995	NYSE	SBR	Tue, Apr 18, 2000	14.25	14.25	14.06	14.13
1994	NYSE	SBR	Mon, Apr 17, 2000	14.25	14.31	14.13	14.13
1993	NYSE	SBR	Fri, Apr 14, 2000	14.13	14.38	13.94	14.25
1992	NYSE	SBR	Thu, Apr 13, 2000	14.00	14.19	14.00	14.13
1991	NYSE	SBR	Wed, Apr 12, 2000	14.19	14.31	14.13	14.25
1990	NYSE	SBR	Tue, Apr 11, 2000	14.19	14.19	14.13	14.19
1989	NYSE	SBR	Mon, Apr 10, 2000	14.19	14.25	14.06	14.19
1988	NYSE	SBR	Fri, Apr 7, 2000	13.88	14.25	13.81	14.13
1987	NYSE	SBR	Thu, Apr 6, 2000	13.88	14.13	13.88	13.88
1986	NYSE	SBR	Wed, Apr 5, 2000	13.75	13.81	13.69	13.75
1985	NYSE	SBR	Tue, Apr 4, 2000	13.94	13.94	13.63	13.81
1984	NYSE	SBR	Mon, Apr 3, 2000	12.19	14.00	12.19	14.00
1983	NYSE	SBR	Fri, Mar 31, 2000	13.81	14.13	11.50	11.81
1982	NYSE	SBR	Thu, Mar 30, 2000	14.25	14.56	13.88	14.00
1981	NYSE	SBR	Wed, Mar 29, 2000	14.19	14.31	14.00	14.19
1980	NYSE	SBR	Tue, Mar 28, 2000	14.69	14.81	13.94	13.94
1979	NYSE	SBR	Mon, Mar 27, 2000	14.44	14.75	14.44	14.75
1978	NYSE	SBR	Fri, Mar 24, 2000	14.63	14.69	14.50	14.56
1977	NYSE	SBR	Thu, Mar 23, 2000	14.69	14.69	14.56	14.69
1976	NYSE	SBR	Wed, Mar 22, 2000	14.75	14.75	14.56	14.63
1975	NYSE	SBR	Tue, Mar 21, 2000	14.50	14.69	14.50	14.69
1974	NYSE	SBR	Mon, Mar 20, 2000	14.38	14.69	14.38	14.38
1973	NYSE	SBR	Fri, Mar 17, 2000	14.25	14.50	14.13	14.31
1972	NYSE	SBR	Thu, Mar 16, 2000	14.13	14.25	14.13	14.13
1971	NYSE	SBR	Wed, Mar 15, 2000	14.69	14.69	14.25	14.25
1970	NYSE	SBR	Tue, Mar 14, 2000	14.75	14.75	14.63	14.63
1969	NYSE	SBR	Mon, Mar 13, 2000	14.75	14.75	14.38	14.75
1968	NYSE	SBR	Fri, Mar 10, 2000	15.00	15.13	14.81	14.88
1967	NYSE	SBR	Thu, Mar 9, 2000	14.88	14.94	14.81	14.88
1966	NYSE	SBR	Wed, Mar 8, 2000	14.88	15.00	14.81	15.00
1965	NYSE	SBR	Tue, Mar 7, 2000	14.81	15.00	14.75	14.75
1964	NYSE	SBR	Mon, Mar 6, 2000	14.94	14.94	14.81	14.94
1963	NYSE	SBR	Fri, Mar 3, 2000	15.00	15.19	15.00	15.06
1962	NYSE	SBR	Thu, Mar 2, 2000	15.00	15.00	14.88	15.00
1961	NYSE	SBR	Wed, Mar 1, 2000	14.56	15.00	14.56	15.00
1960	NYSE	SBR	Tue, Feb 29, 2000	14.25	14.50	14.19	14.44
1959	NYSE	SBR	Mon, Feb 28, 2000	14.25	14.38	13.94	14.19
1958	NYSE	SBR	Fri, Feb 25, 2000	14.13	14.31	14.13	14.31
1957	NYSE	SBR	Thu, Feb 24, 2000	14.19	14.25	14.06	14.06
1956	NYSE	SBR	Wed, Feb 23, 2000	14.06	14.13	14.06	14.13
1955	NYSE	SBR	Tue, Feb 22, 2000	14.31	14.38	14.13	14.19
1954	NYSE	SBR	Fri, Feb 18, 2000	14.56	14.56	14.25	14.31
1953	NYSE	SBR	Thu, Feb 17, 2000	14.88	14.88	14.56	14.63
1952	NYSE	SBR	Wed, Feb 16, 2000	15.13	15.25	15.00	15.00
1951	NYSE	SBR	Tue, Feb 15, 2000	14.88	15.13	14.88	15.13
1950	NYSE	SBR	Mon, Feb 14, 2000	14.69	15.13	14.69	15.00
1949	NYSE	SBR	Fri, Feb 11, 2000	14.81	14.81	14.44	14.69
1948	NYSE	SBR	Thu, Feb 10, 2000	14.81	14.81	14.50	14.81
1947	NYSE	SBR	Wed, Feb 9, 2000	14.75	14.81	14.69	14.81
1946	NYSE	SBR	Tue, Feb 8, 2000	14.69	14.88	14.63	14.69
1945	NYSE	SBR	Mon, Feb 7, 2000	14.63	14.81	14.63	14.63
1944	NYSE	SBR	Fri, Feb 4, 2000	14.44	14.75	14.38	14.63
1943	NYSE	SBR	Thu, Feb 3, 2000	14.31	14.44	14.25	14.38
1942	NYSE	SBR	Wed, Feb 2, 2000	14.44	14.50	14.31	14.38
1941	NYSE	SBR	Tue, Feb 1, 2000	14.38	14.50	14.31	14.31
1940	NYSE	SBR	Mon, Jan 31, 2000	14.13	14.25	14.06	14.25
1939	NYSE	SBR	Fri, Jan 28, 2000	14.31	14.31	14.13	14.13
1938	NYSE	SBR	Thu, Jan 27, 2000	14.25	14.25	14.13	14.25
1937	NYSE	SBR	Wed, Jan 26, 2000	14.31	14.50	14.25	14.25
1936	NYSE	SBR	Tue, Jan 25, 2000	14.19	14.25	14.19	14.25
1935	NYSE	SBR	Mon, Jan 24, 2000	14.25	14.25	14.13	14.25
1934	NYSE	SBR	Fri, Jan 21, 2000	14.00	14.25	14.00	14.25
1933	NYSE	SBR	Thu, Jan 20, 2000	13.94	14.25	13.88	14.13
1932	NYSE	SBR	Wed, Jan 19, 2000	14.00	14.00	13.75	13.75
1931	NYSE	SBR	Tue, Jan 18, 2000	14.06	14.13	13.75	14.00
1930	NYSE	SBR	Fri, Jan 14, 2000	14.06	14.06	13.88	14.00
1929	NYSE	SBR	Thu, Jan 13, 2000	13.81	14.19	13.81	14.19
1928	NYSE	SBR	Wed, Jan 12, 2000	14.00	14.25	13.94	14.13
1927	NYSE	SBR	Tue, Jan 11, 2000	14.50	14.50	14.00	14.06
1926	NYSE	SBR	Mon, Jan 10, 2000	14.50	14.50	14.06	14.38
1925	NYSE	SBR	Fri, Jan 7, 2000	14.69	14.69	14.19	14.50
1924	NYSE	SBR	Thu, Jan 6, 2000	14.19	14.69	14.19	14.63
1923	NYSE	SBR	Wed, Jan 5, 2000	13.81	14.06	13.81	14.06
1922	NYSE	SBR	Tue, Jan 4, 2000	13.69	14.00	13.69	13.88
1921	NYSE	SBR	Mon, Jan 3, 2000	13.31	13.63	13.25	13.63
1920	NYSE	SBR	Fri, Dec 31, 1999	13.25	13.44	13.25	13.44
1919	NYSE	SBR	Thu, Dec 30, 1999	13.38	13.44	13.38	13.38
1918	NYSE	SBR	Wed, Dec 29, 1999	13.25	13.38	13.13	13.31
1917	NYSE	SBR	Tue, Dec 28, 1999	13.31	13.31	13.13	13.25
1916	NYSE	SBR	Mon, Dec 27, 1999	13.13	13.19	13.06	13.19
1915	NYSE	SBR	Thu, Dec 23, 1999	13.31	13.38	13.13	13.25
1914	NYSE	SBR	Wed, Dec 22, 1999	13.31	13.31	13.13	13.25
1913	NYSE	SBR	Tue, Dec 21, 1999	13.31	13.38	13.19	13.31
1912	NYSE	SBR	Mon, Dec 20, 1999	13.50	13.50	13.44	13.44
1911	NYSE	SBR	Fri, Dec 17, 1999	14.06	14.13	13.38	13.50
1910	NYSE	SBR	Thu, Dec 16, 1999	14.25	14.25	14.00	14.00
1909	NYSE	SBR	Wed, Dec 15, 1999	14.13	14.38	14.06	14.38
1908	NYSE	SBR	Tue, Dec 14, 1999	14.38	14.50	13.94	14.13
1907	NYSE	SBR	Mon, Dec 13, 1999	14.38	14.44	14.25	14.38
1906	NYSE	SBR	Fri, Dec 10, 1999	14.56	14.63	14.50	14.50
1905	NYSE	SBR	Thu, Dec 9, 1999	14.63	14.69	14.56	14.63
1904	NYSE	SBR	Wed, Dec 8, 1999	14.63	14.69	14.56	14.56
1903	NYSE	SBR	Tue, Dec 7, 1999	14.56	14.63	14.50	14.56
1902	NYSE	SBR	Mon, Dec 6, 1999	14.63	14.63	14.50	14.56
1901	NYSE	SBR	Fri, Dec 3, 1999	14.56	14.69	14.44	14.63
1900	NYSE	SBR	Thu, Dec 2, 1999	14.56	14.75	14.56	14.56
1899	NYSE	SBR	Wed, Dec 1, 1999	14.63	14.69	14.56	14.69
1898	NYSE	SBR	Tue, Nov 30, 1999	14.63	14.63	14.50	14.50
1897	NYSE	SBR	Mon, Nov 29, 1999	14.63	14.63	14.50	14.63
1896	NYSE	SBR	Fri, Nov 26, 1999	14.50	14.56	14.38	14.50
1895	NYSE	SBR	Wed, Nov 24, 1999	14.50	14.50	14.38	14.38
1894	NYSE	SBR	Tue, Nov 23, 1999	14.63	14.63	14.56	14.63
1893	NYSE	SBR	Mon, Nov 22, 1999	14.19	14.69	14.19	14.63
1892	NYSE	SBR	Fri, Nov 19, 1999	14.38	14.38	14.25	14.31
1891	NYSE	SBR	Thu, Nov 18, 1999	14.31	14.44	14.25	14.44
1890	NYSE	SBR	Wed, Nov 17, 1999	14.44	14.50	14.38	14.44
1889	NYSE	SBR	Tue, Nov 16, 1999	14.38	14.50	14.31	14.44
1888	NYSE	SBR	Mon, Nov 15, 1999	14.44	14.50	14.44	14.44
1887	NYSE	SBR	Fri, Nov 12, 1999	14.13	14.44	14.13	14.38
1886	NYSE	SBR	Thu, Nov 11, 1999	14.38	14.38	14.25	14.25
1885	NYSE	SBR	Wed, Nov 10, 1999	14.25	14.38	14.25	14.38
1884	NYSE	SBR	Tue, Nov 9, 1999	14.56	14.63	14.38	14.50
1883	NYSE	SBR	Mon, Nov 8, 1999	14.56	14.63	14.50	14.63
1882	NYSE	SBR	Fri, Nov 5, 1999	14.63	14.63	14.50	14.50
1881	NYSE	SBR	Thu, Nov 4, 1999	14.63	14.63	14.50	14.56
1880	NYSE	SBR	Wed, Nov 3, 1999	14.63	14.63	14.56	14.56
1879	NYSE	SBR	Tue, Nov 2, 1999	14.56	14.63	14.56	14.63
1878	NYSE	SBR	Mon, Nov 1, 1999	14.56	14.69	14.50	14.69
1877	NYSE	SBR	Fri, Oct 29, 1999	14.56	14.63	14.44	14.50
1876	NYSE	SBR	Thu, Oct 28, 1999	14.81	14.81	14.56	14.63
1875	NYSE	SBR	Wed, Oct 27, 1999	14.81	14.88	14.75	14.88
1874	NYSE	SBR	Tue, Oct 26, 1999	14.44	14.88	14.44	14.81
1873	NYSE	SBR	Mon, Oct 25, 1999	14.31	14.44	14.31	14.44
1872	NYSE	SBR	Fri, Oct 22, 1999	14.56	14.56	14.44	14.44
1871	NYSE	SBR	Thu, Oct 21, 1999	14.50	14.56	14.38	14.56
1870	NYSE	SBR	Wed, Oct 20, 1999	14.56	14.56	14.44	14.50
1869	NYSE	SBR	Tue, Oct 19, 1999	14.63	14.63	14.50	14.56
1868	NYSE	SBR	Mon, Oct 18, 1999	14.88	14.88	14.56	14.69
1867	NYSE	SBR	Fri, Oct 15, 1999	14.69	14.88	14.56	14.88
1866	NYSE	SBR	Thu, Oct 14, 1999	14.81	14.81	14.69	14.75
1865	NYSE	SBR	Wed, Oct 13, 1999	14.75	14.88	14.63	14.69
1864	NYSE	SBR	Tue, Oct 12, 1999	15.00	15.06	15.00	15.00
1863	NYSE	SBR	Mon, Oct 11, 1999	15.00	15.00	15.00	15.00
1862	NYSE	SBR	Fri, Oct 8, 1999	15.00	15.00	15.00	15.00
1861	NYSE	SBR	Thu, Oct 7, 1999	15.06	15.13	15.00	15.06
1860	NYSE	SBR	Wed, Oct 6, 1999	14.88	15.00	14.88	15.00
1859	NYSE	SBR	Tue, Oct 5, 1999	15.00	15.00	14.88	14.88
1858	NYSE	SBR	Mon, Oct 4, 1999	14.88	15.00	14.75	15.00
1857	NYSE	SBR	Fri, Oct 1, 1999	14.69	14.88	14.63	14.88
1856	NYSE	SBR	Thu, Sep 30, 1999	14.50	14.63	14.44	14.56
1855	NYSE	SBR	Wed, Sep 29, 1999	14.50	14.56	14.44	14.44
1854	NYSE	SBR	Tue, Sep 28, 1999	14.56	14.81	14.50	14.50
1853	NYSE	SBR	Mon, Sep 27, 1999	14.56	14.56	14.50	14.50
1852	NYSE	SBR	Fri, Sep 24, 1999	14.81	14.88	14.50	14.56
1851	NYSE	SBR	Thu, Sep 23, 1999	14.63	14.75	14.63	14.75
1850	NYSE	SBR	Wed, Sep 22, 1999	14.63	14.75	14.56	14.56
1849	NYSE	SBR	Tue, Sep 21, 1999	14.56	14.75	14.56	14.63
1848	NYSE	SBR	Mon, Sep 20, 1999	14.69	14.69	14.44	14.56
1847	NYSE	SBR	Fri, Sep 17, 1999	14.63	14.69	14.50	14.69
1846	NYSE	SBR	Thu, Sep 16, 1999	14.44	14.69	14.44	14.63
1845	NYSE	SBR	Wed, Sep 15, 1999	14.50	14.50	14.44	14.50
1844	NYSE	SBR	Tue, Sep 14, 1999	14.44	14.56	14.38	14.56
1843	NYSE	SBR	Mon, Sep 13, 1999	14.50	14.63	14.19	14.38
1842	NYSE	SBR	Fri, Sep 10, 1999	14.75	14.75	14.44	14.50
1841	NYSE	SBR	Thu, Sep 9, 1999	14.81	14.88	14.69	14.75
1840	NYSE	SBR	Wed, Sep 8, 1999	14.81	14.81	14.75	14.75
1839	NYSE	SBR	Tue, Sep 7, 1999	14.88	15.00	14.81	14.88
1838	NYSE	SBR	Fri, Sep 3, 1999	14.88	14.94	14.75	14.81
1837	NYSE	SBR	Thu, Sep 2, 1999	14.56	14.88	14.56	14.88
1836	NYSE	SBR	Wed, Sep 1, 1999	14.63	14.69	14.56	14.63
1835	NYSE	SBR	Tue, Aug 31, 1999	14.63	14.69	14.63	14.69
1834	NYSE	SBR	Mon, Aug 30, 1999	14.63	14.69	14.38	14.63
1833	NYSE	SBR	Fri, Aug 27, 1999	14.56	14.69	14.56	14.69
1832	NYSE	SBR	Thu, Aug 26, 1999	14.56	14.56	14.25	14.44
1831	NYSE	SBR	Wed, Aug 25, 1999	14.69	14.75	14.56	14.56
1830	NYSE	SBR	Tue, Aug 24, 1999	14.75	14.75	14.63	14.69
1829	NYSE	SBR	Mon, Aug 23, 1999	14.69	14.75	14.56	14.75
1828	NYSE	SBR	Fri, Aug 20, 1999	14.63	14.75	14.56	14.69
1827	NYSE	SBR	Thu, Aug 19, 1999	14.56	14.63	14.56	14.63
1826	NYSE	SBR	Wed, Aug 18, 1999	14.75	14.75	14.56	14.63
1825	NYSE	SBR	Tue, Aug 17, 1999	14.75	14.81	14.63	14.75
1824	NYSE	SBR	Mon, Aug 16, 1999	14.63	14.81	14.63	14.81
1823	NYSE	SBR	Fri, Aug 13, 1999	14.69	14.75	14.63	14.75
1822	NYSE	SBR	Thu, Aug 12, 1999	14.63	14.69	14.63	14.69
1821	NYSE	SBR	Wed, Aug 11, 1999	14.88	14.88	14.81	14.88
1820	NYSE	SBR	Tue, Aug 10, 1999	14.81	15.00	14.75	14.75
1819	NYSE	SBR	Mon, Aug 9, 1999	14.63	14.88	14.56	14.81
1818	NYSE	SBR	Fri, Aug 6, 1999	14.69	14.75	14.56	14.56
1817	NYSE	SBR	Thu, Aug 5, 1999	14.69	14.75	14.63	14.75
1816	NYSE	SBR	Wed, Aug 4, 1999	14.50	14.63	14.50	14.63
1815	NYSE	SBR	Tue, Aug 3, 1999	14.44	14.44	14.25	14.25
1814	NYSE	SBR	Mon, Aug 2, 1999	14.25	14.50	14.25	14.50
1813	NYSE	SBR	Fri, Jul 30, 1999	14.44	14.69	14.25	14.38
1812	NYSE	SBR	Thu, Jul 29, 1999	14.00	14.31	14.00	14.31
1811	NYSE	SBR	Wed, Jul 28, 1999	14.19	14.31	14.13	14.19
1810	NYSE	SBR	Tue, Jul 27, 1999	14.31	14.31	14.06	14.06
1809	NYSE	SBR	Mon, Jul 26, 1999	14.50	14.50	14.13	14.44
1808	NYSE	SBR	Fri, Jul 23, 1999	14.50	14.50	14.31	14.38
1807	NYSE	SBR	Thu, Jul 22, 1999	14.50	14.50	14.38	14.50
1806	NYSE	SBR	Wed, Jul 21, 1999	14.69	14.69	14.38	14.50
1805	NYSE	SBR	Tue, Jul 20, 1999	14.56	14.69	14.56	14.69
1804	NYSE	SBR	Mon, Jul 19, 1999	14.31	14.44	14.31	14.44
1803	NYSE	SBR	Fri, Jul 16, 1999	14.25	14.31	14.25	14.31
1802	NYSE	SBR	Thu, Jul 15, 1999	14.44	14.44	14.38	14.38
1801	NYSE	SBR	Wed, Jul 14, 1999	14.50	14.50	14.38	14.44
1800	NYSE	SBR	Tue, Jul 13, 1999	14.38	14.63	14.38	14.38
1799	NYSE	SBR	Mon, Jul 12, 1999	14.69	14.69	14.56	14.69
1798	NYSE	SBR	Fri, Jul 9, 1999	14.56	14.69	14.56	14.69
1797	NYSE	SBR	Thu, Jul 8, 1999	14.63	14.69	14.50	14.56
1796	NYSE	SBR	Wed, Jul 7, 1999	14.63	14.69	14.56	14.56
1795	NYSE	SBR	Tue, Jul 6, 1999	14.31	14.69	14.31	14.69
1794	NYSE	SBR	Fri, Jul 2, 1999	14.06	14.31	13.88	14.31
1793	NYSE	SBR	Thu, Jul 1, 1999	14.44	14.44	14.06	14.06
1792	NYSE	SBR	Wed, Jun 30, 1999	14.31	14.44	14.31	14.38
1791	NYSE	SBR	Tue, Jun 29, 1999	14.31	14.31	14.31	14.31
1790	NYSE	SBR	Mon, Jun 28, 1999	14.19	14.44	14.19	14.31
1789	NYSE	SBR	Fri, Jun 25, 1999	13.75	14.25	13.75	14.19
1788	NYSE	SBR	Thu, Jun 24, 1999	13.75	13.88	13.63	13.63
1787	NYSE	SBR	Wed, Jun 23, 1999	13.75	13.88	13.63	13.63
1786	NYSE	SBR	Tue, Jun 22, 1999	13.88	14.00	13.75	13.75
1785	NYSE	SBR	Mon, Jun 21, 1999	14.00	14.00	13.94	13.94
1784	NYSE	SBR	Fri, Jun 18, 1999	14.13	14.25	13.88	14.06
1783	NYSE	SBR	Thu, Jun 17, 1999	14.38	14.38	14.13	14.13
1782	NYSE	SBR	Wed, Jun 16, 1999	14.25	14.25	14.13	14.13
1781	NYSE	SBR	Tue, Jun 15, 1999	14.63	14.75	14.13	14.25
1780	NYSE	SBR	Mon, Jun 14, 1999	14.69	14.75	14.50	14.50
1779	NYSE	SBR	Fri, Jun 11, 1999	14.50	14.56	14.31	14.56
1778	NYSE	SBR	Thu, Jun 10, 1999	14.50	14.69	14.50	14.69
1777	NYSE	SBR	Wed, Jun 9, 1999	14.69	14.69	14.50	14.50
1776	NYSE	SBR	Tue, Jun 8, 1999	14.56	14.56	14.44	14.50
1775	NYSE	SBR	Mon, Jun 7, 1999	14.56	14.63	14.56	14.63
1774	NYSE	SBR	Fri, Jun 4, 1999	14.75	14.75	14.63	14.63
1773	NYSE	SBR	Thu, Jun 3, 1999	14.81	14.88	14.75	14.81
1772	NYSE	SBR	Wed, Jun 2, 1999	14.88	14.88	14.81	14.81
1771	NYSE	SBR	Tue, Jun 1, 1999	14.88	15.00	14.88	14.94
1770	NYSE	SBR	Fri, May 28, 1999	14.94	14.94	14.88	14.88
1769	NYSE	SBR	Thu, May 27, 1999	14.81	14.94	14.81	14.94
1768	NYSE	SBR	Wed, May 26, 1999	14.81	15.00	14.81	14.88
1767	NYSE	SBR	Tue, May 25, 1999	14.88	15.00	14.69	14.81
1766	NYSE	SBR	Mon, May 24, 1999	14.81	15.00	14.25	14.81
1765	NYSE	SBR	Fri, May 21, 1999	14.50	14.94	14.50	14.94
1764	NYSE	SBR	Thu, May 20, 1999	14.38	14.50	14.31	14.38
1763	NYSE	SBR	Wed, May 19, 1999	14.31	14.56	14.25	14.50
1762	NYSE	SBR	Tue, May 18, 1999	14.50	14.50	14.31	14.44
1761	NYSE	SBR	Mon, May 17, 1999	14.50	14.56	14.38	14.44
1760	NYSE	SBR	Fri, May 14, 1999	14.81	14.94	14.50	14.50
1759	NYSE	SBR	Thu, May 13, 1999	14.88	15.13	14.88	14.94
1758	NYSE	SBR	Wed, May 12, 1999	14.88	15.06	14.88	15.00
1757	NYSE	SBR	Tue, May 11, 1999	15.13	15.25	15.00	15.06
1756	NYSE	SBR	Mon, May 10, 1999	15.00	15.31	15.00	15.19
1755	NYSE	SBR	Fri, May 7, 1999	15.13	15.25	14.75	15.13
1754	NYSE	SBR	Thu, May 6, 1999	15.38	15.38	14.94	15.25
1753	NYSE	SBR	Wed, May 5, 1999	15.06	15.25	14.88	15.25
1752	NYSE	SBR	Tue, May 4, 1999	15.13	15.25	15.00	15.19
1751	NYSE	SBR	Mon, May 3, 1999	15.06	15.13	15.00	15.13
1750	NYSE	SBR	Fri, Apr 30, 1999	14.94	15.13	14.88	14.94
1749	NYSE	SBR	Thu, Apr 29, 1999	15.00	15.00	14.75	14.81
1748	NYSE	SBR	Wed, Apr 28, 1999	14.88	15.00	14.88	14.94
1747	NYSE	SBR	Tue, Apr 27, 1999	14.75	14.94	14.75	14.81
1746	NYSE	SBR	Mon, Apr 26, 1999	14.63	14.75	14.44	14.75
1745	NYSE	SBR	Fri, Apr 23, 1999	14.38	14.75	14.38	14.75
1744	NYSE	SBR	Thu, Apr 22, 1999	14.50	14.56	14.38	14.38
1743	NYSE	SBR	Wed, Apr 21, 1999	14.44	14.63	14.44	14.50
1742	NYSE	SBR	Tue, Apr 20, 1999	14.13	14.63	14.13	14.44
1741	NYSE	SBR	Mon, Apr 19, 1999	13.88	14.19	13.88	14.06
1740	NYSE	SBR	Fri, Apr 16, 1999	13.31	13.88	13.31	13.88
1739	NYSE	SBR	Thu, Apr 15, 1999	13.25	13.38	13.06	13.13
1738	NYSE	SBR	Wed, Apr 14, 1999	13.50	13.50	13.25	13.31
1737	NYSE	SBR	Tue, Apr 13, 1999	13.50	13.50	13.44	13.50
1736	NYSE	SBR	Mon, Apr 12, 1999	13.88	14.19	13.88	14.00
1735	NYSE	SBR	Fri, Apr 9, 1999	13.94	14.25	13.88	14.00
1734	NYSE	SBR	Thu, Apr 8, 1999	14.13	14.38	14.00	14.06
1733	NYSE	SBR	Wed, Apr 7, 1999	14.06	14.25	13.75	14.00
1732	NYSE	SBR	Tue, Apr 6, 1999	13.81	14.50	13.69	14.06
1731	NYSE	SBR	Mon, Apr 5, 1999	13.44	13.81	13.38	13.69
1730	NYSE	SBR	Thu, Apr 1, 1999	13.75	13.94	13.44	13.44
1729	NYSE	SBR	Wed, Mar 31, 1999	14.06	14.50	13.75	13.88
1728	NYSE	SBR	Tue, Mar 30, 1999	13.81	14.13	13.81	14.06
1727	NYSE	SBR	Mon, Mar 29, 1999	13.13	13.75	13.00	13.75
1726	NYSE	SBR	Fri, Mar 26, 1999	13.25	13.44	13.00	13.00
1725	NYSE	SBR	Thu, Mar 25, 1999	13.69	13.69	13.31	13.38
1724	NYSE	SBR	Wed, Mar 24, 1999	13.75	13.88	13.69	13.81
1723	NYSE	SBR	Tue, Mar 23, 1999	13.94	14.00	13.63	13.63
1722	NYSE	SBR	Mon, Mar 22, 1999	13.81	14.25	13.81	14.00
1721	NYSE	SBR	Fri, Mar 19, 1999	13.31	13.88	13.31	13.69
1720	NYSE	SBR	Thu, Mar 18, 1999	13.19	13.44	13.19	13.19
1719	NYSE	SBR	Wed, Mar 17, 1999	13.19	13.31	13.06	13.06
1718	NYSE	SBR	Tue, Mar 16, 1999	13.38	13.44	13.13	13.31
1717	NYSE	SBR	Mon, Mar 15, 1999	13.50	13.50	13.25	13.38
1716	NYSE	SBR	Fri, Mar 12, 1999	13.38	13.50	13.38	13.50
1715	NYSE	SBR	Thu, Mar 11, 1999	13.13	13.44	13.00	13.44
1714	NYSE	SBR	Wed, Mar 10, 1999	13.31	13.38	13.19	13.38
1713	NYSE	SBR	Tue, Mar 9, 1999	13.38	13.38	13.00	13.31
1712	NYSE	SBR	Mon, Mar 8, 1999	12.44	13.38	12.38	13.38
1711	NYSE	SBR	Fri, Mar 5, 1999	12.81	12.81	12.06	12.31
1710	NYSE	SBR	Thu, Mar 4, 1999	13.56	13.56	12.81	12.94
1709	NYSE	SBR	Wed, Mar 3, 1999	13.38	13.38	13.38	13.38
1708	NYSE	SBR	Tue, Mar 2, 1999	13.50	13.50	13.25	13.38
1707	NYSE	SBR	Mon, Mar 1, 1999	13.38	13.44	13.25	13.44
1706	NYSE	SBR	Fri, Feb 26, 1999	13.38	13.44	13.25	13.31
1705	NYSE	SBR	Thu, Feb 25, 1999	13.31	13.38	13.25	13.38
1704	NYSE	SBR	Wed, Feb 24, 1999	13.25	13.31	13.25	13.25
1703	NYSE	SBR	Tue, Feb 23, 1999	13.25	13.31	13.19	13.25
1702	NYSE	SBR	Mon, Feb 22, 1999	13.19	13.25	13.00	13.13
1701	NYSE	SBR	Fri, Feb 19, 1999	13.00	13.19	13.00	13.00
1700	NYSE	SBR	Thu, Feb 18, 1999	13.25	13.25	13.00	13.00
1699	NYSE	SBR	Wed, Feb 17, 1999	13.25	13.25	13.25	13.25
1698	NYSE	SBR	Tue, Feb 16, 1999	13.19	13.25	13.19	13.25
1697	NYSE	SBR	Fri, Feb 12, 1999	13.25	13.25	12.88	13.00
1696	NYSE	SBR	Thu, Feb 11, 1999	13.25	13.31	13.13	13.13
1695	NYSE	SBR	Wed, Feb 10, 1999	13.44	13.44	13.25	13.25
1694	NYSE	SBR	Tue, Feb 9, 1999	13.19	13.38	13.19	13.31
1693	NYSE	SBR	Mon, Feb 8, 1999	12.81	13.19	12.81	13.19
1692	NYSE	SBR	Fri, Feb 5, 1999	12.88	13.06	12.63	12.69
1691	NYSE	SBR	Thu, Feb 4, 1999	13.19	13.25	13.06	13.06
1690	NYSE	SBR	Wed, Feb 3, 1999	13.00	13.19	12.94	13.13
1689	NYSE	SBR	Tue, Feb 2, 1999	13.25	13.25	13.06	13.25
1688	NYSE	SBR	Mon, Feb 1, 1999	13.13	13.25	13.13	13.13
1687	NYSE	SBR	Fri, Jan 29, 1999	13.06	13.19	12.88	13.19
1686	NYSE	SBR	Thu, Jan 28, 1999	13.19	13.44	13.06	13.06
1685	NYSE	SBR	Wed, Jan 27, 1999	12.94	13.31	12.94	13.25
1684	NYSE	SBR	Tue, Jan 26, 1999	13.38	13.38	13.06	13.06
1683	NYSE	SBR	Mon, Jan 25, 1999	13.13	13.38	13.06	13.38
1682	NYSE	SBR	Fri, Jan 22, 1999	13.13	13.25	13.13	13.25
1681	NYSE	SBR	Thu, Jan 21, 1999	12.88	13.13	12.81	13.00
1680	NYSE	SBR	Wed, Jan 20, 1999	13.13	13.19	12.81	12.81
1679	NYSE	SBR	Tue, Jan 19, 1999	13.44	13.44	13.06	13.06
1678	NYSE	SBR	Fri, Jan 15, 1999	13.44	13.50	13.25	13.50
1677	NYSE	SBR	Thu, Jan 14, 1999	13.31	13.56	13.25	13.25
1676	NYSE	SBR	Wed, Jan 13, 1999	13.38	13.56	13.13	13.13
1675	NYSE	SBR	Tue, Jan 12, 1999	13.69	13.75	13.50	13.63
1674	NYSE	SBR	Mon, Jan 11, 1999	13.00	13.69	13.00	13.63
1673	NYSE	SBR	Fri, Jan 8, 1999	12.56	13.00	12.56	13.00
1672	NYSE	SBR	Thu, Jan 7, 1999	12.44	12.63	12.44	12.63
1671	NYSE	SBR	Wed, Jan 6, 1999	12.44	12.50	12.13	12.38
1670	NYSE	SBR	Tue, Jan 5, 1999	12.56	12.56	12.38	12.44
1669	NYSE	SBR	Mon, Jan 4, 1999	12.63	12.88	12.63	12.69
1668	NYSE	SBR	Thu, Dec 31, 1998	12.75	12.81	12.25	12.50
1667	NYSE	SBR	Wed, Dec 30, 1998	12.50	13.00	12.50	12.63
1666	NYSE	SBR	Tue, Dec 29, 1998	13.06	13.06	12.38	12.38
1665	NYSE	SBR	Mon, Dec 28, 1998	13.13	13.13	13.00	13.13
1664	NYSE	SBR	Thu, Dec 24, 1998	13.50	13.50	13.13	13.13
1663	NYSE	SBR	Wed, Dec 23, 1998	13.69	13.81	13.50	13.50
1662	NYSE	SBR	Tue, Dec 22, 1998	13.69	13.81	13.31	13.75
1661	NYSE	SBR	Mon, Dec 21, 1998	13.38	13.75	13.38	13.75
1660	NYSE	SBR	Fri, Dec 18, 1998	13.63	13.63	13.50	13.50
1659	NYSE	SBR	Thu, Dec 17, 1998	13.75	14.19	13.75	13.88
1658	NYSE	SBR	Wed, Dec 16, 1998	13.38	13.88	13.38	13.88
1657	NYSE	SBR	Tue, Dec 15, 1998	13.44	13.63	13.38	13.50
1656	NYSE	SBR	Mon, Dec 14, 1998	13.63	13.69	13.44	13.44
1655	NYSE	SBR	Fri, Dec 11, 1998	13.44	14.00	13.44	13.75
1654	NYSE	SBR	Thu, Dec 10, 1998	13.75	13.88	13.44	13.56
1653	NYSE	SBR	Wed, Dec 9, 1998	13.25	13.88	13.19	13.63
1652	NYSE	SBR	Tue, Dec 8, 1998	13.06	13.81	13.06	13.25
1651	NYSE	SBR	Mon, Dec 7, 1998	13.31	13.56	12.94	13.19
1650	NYSE	SBR	Fri, Dec 4, 1998	11.88	13.31	11.88	13.31
1649	NYSE	SBR	Thu, Dec 3, 1998	12.00	12.19	11.63	11.75
1648	NYSE	SBR	Wed, Dec 2, 1998	12.81	12.88	12.00	12.00
1647	NYSE	SBR	Tue, Dec 1, 1998	13.50	13.50	12.63	12.94
1646	NYSE	SBR	Mon, Nov 30, 1998	13.63	13.88	13.25	13.38
1645	NYSE	SBR	Fri, Nov 27, 1998	13.63	13.75	13.56	13.69
1644	NYSE	SBR	Wed, Nov 25, 1998	13.56	13.81	13.50	13.69
1643	NYSE	SBR	Tue, Nov 24, 1998	13.94	13.94	13.38	13.56
1642	NYSE	SBR	Mon, Nov 23, 1998	14.25	14.25	13.88	13.94
1641	NYSE	SBR	Fri, Nov 20, 1998	14.38	14.50	14.19	14.25
1640	NYSE	SBR	Thu, Nov 19, 1998	14.44	14.63	14.25	14.25
1639	NYSE	SBR	Wed, Nov 18, 1998	14.75	14.81	14.44	14.50
1638	NYSE	SBR	Tue, Nov 17, 1998	14.94	14.94	14.63	14.88
1637	NYSE	SBR	Mon, Nov 16, 1998	15.06	15.06	14.81	14.81
1636	NYSE	SBR	Fri, Nov 13, 1998	14.31	15.00	14.31	15.00
1635	NYSE	SBR	Thu, Nov 12, 1998	14.38	14.50	13.94	14.19
1634	NYSE	SBR	Wed, Nov 11, 1998	14.94	14.94	14.44	14.44
1633	NYSE	SBR	Tue, Nov 10, 1998	14.94	14.94	14.88	14.88
1632	NYSE	SBR	Mon, Nov 9, 1998	15.00	15.19	14.81	14.88
1631	NYSE	SBR	Fri, Nov 6, 1998	14.94	15.25	14.81	15.00
1630	NYSE	SBR	Thu, Nov 5, 1998	15.19	15.19	14.75	14.94
1629	NYSE	SBR	Wed, Nov 4, 1998	15.31	15.63	15.31	15.31
1628	NYSE	SBR	Tue, Nov 3, 1998	15.56	15.56	15.25	15.25
1627	NYSE	SBR	Mon, Nov 2, 1998	15.56	15.63	15.44	15.56
1626	NYSE	SBR	Fri, Oct 30, 1998	15.63	15.63	15.50	15.56
1625	NYSE	SBR	Thu, Oct 29, 1998	15.50	15.50	15.13	15.50
1624	NYSE	SBR	Wed, Oct 28, 1998	15.63	15.94	15.38	15.50
1623	NYSE	SBR	Tue, Oct 27, 1998	15.25	15.50	15.25	15.50
1622	NYSE	SBR	Mon, Oct 26, 1998	15.31	15.38	15.19	15.25
1621	NYSE	SBR	Fri, Oct 23, 1998	15.25	15.38	15.19	15.31
1620	NYSE	SBR	Thu, Oct 22, 1998	15.31	15.38	15.25	15.31
1619	NYSE	SBR	Wed, Oct 21, 1998	15.13	15.56	15.13	15.19
1618	NYSE	SBR	Tue, Oct 20, 1998	15.25	15.25	15.00	15.06
1617	NYSE	SBR	Mon, Oct 19, 1998	15.13	15.31	15.13	15.19
1616	NYSE	SBR	Fri, Oct 16, 1998	15.13	15.38	15.00	15.13
1615	NYSE	SBR	Thu, Oct 15, 1998	15.06	15.25	14.81	15.13
1614	NYSE	SBR	Wed, Oct 14, 1998	15.19	15.25	14.94	14.94
1613	NYSE	SBR	Tue, Oct 13, 1998	15.38	15.69	15.19	15.25
1612	NYSE	SBR	Mon, Oct 12, 1998	15.63	15.75	15.38	15.63
1611	NYSE	SBR	Fri, Oct 9, 1998	15.19	15.75	15.19	15.75
1610	NYSE	SBR	Thu, Oct 8, 1998	15.50	15.50	15.13	15.31
1609	NYSE	SBR	Wed, Oct 7, 1998	15.75	15.88	15.63	15.63
1608	NYSE	SBR	Tue, Oct 6, 1998	15.44	15.81	15.44	15.75
1607	NYSE	SBR	Mon, Oct 5, 1998	16.00	16.00	15.19	15.31
1606	NYSE	SBR	Fri, Oct 2, 1998	15.19	15.44	15.19	15.38
1605	NYSE	SBR	Thu, Oct 1, 1998	15.13	15.25	15.00	15.25
1604	NYSE	SBR	Wed, Sep 30, 1998	15.31	15.31	15.00	15.19
1603	NYSE	SBR	Tue, Sep 29, 1998	15.63	15.94	14.94	15.13
1602	NYSE	SBR	Mon, Sep 28, 1998	15.69	15.94	15.69	15.88
1601	NYSE	SBR	Fri, Sep 25, 1998	15.38	15.69	15.38	15.69
1600	NYSE	SBR	Thu, Sep 24, 1998	15.75	15.75	14.94	15.50
1599	NYSE	SBR	Wed, Sep 23, 1998	15.94	16.00	15.56	15.75
1598	NYSE	SBR	Tue, Sep 22, 1998	15.88	16.00	15.88	15.94
1597	NYSE	SBR	Mon, Sep 21, 1998	15.94	16.00	15.81	15.94
1596	NYSE	SBR	Fri, Sep 18, 1998	15.75	15.94	15.56	15.94
1595	NYSE	SBR	Thu, Sep 17, 1998	15.81	16.00	15.75	15.94
1594	NYSE	SBR	Wed, Sep 16, 1998	15.88	15.88	15.69	15.75
1593	NYSE	SBR	Tue, Sep 15, 1998	15.50	15.94	15.50	15.69
1592	NYSE	SBR	Mon, Sep 14, 1998	15.88	16.00	15.31	15.50
1591	NYSE	SBR	Fri, Sep 11, 1998	15.31	15.94	15.13	15.81
1590	NYSE	SBR	Thu, Sep 10, 1998	15.13	15.38	15.00	15.31
1589	NYSE	SBR	Wed, Sep 9, 1998	15.31	15.31	15.06	15.13
1588	NYSE	SBR	Tue, Sep 8, 1998	14.88	15.63	14.88	15.56
1587	NYSE	SBR	Fri, Sep 4, 1998	14.75	15.13	14.69	14.88
1586	NYSE	SBR	Thu, Sep 3, 1998	15.00	15.00	14.38	14.50
1585	NYSE	SBR	Wed, Sep 2, 1998	14.75	15.00	14.75	14.81
1584	NYSE	SBR	Tue, Sep 1, 1998	14.50	14.69	13.81	14.63
1583	NYSE	SBR	Mon, Aug 31, 1998	14.50	14.63	14.38	14.38
1582	NYSE	SBR	Fri, Aug 28, 1998	15.00	15.00	14.13	14.38
1581	NYSE	SBR	Thu, Aug 27, 1998	14.94	15.13	14.88	14.88
1580	NYSE	SBR	Wed, Aug 26, 1998	15.44	15.44	15.00	15.38
1579	NYSE	SBR	Tue, Aug 25, 1998	15.25	15.56	15.25	15.31
1578	NYSE	SBR	Mon, Aug 24, 1998	15.31	15.31	15.13	15.13
1577	NYSE	SBR	Fri, Aug 21, 1998	15.19	15.31	14.81	15.25
1576	NYSE	SBR	Thu, Aug 20, 1998	15.19	15.19	14.94	15.00
1575	NYSE	SBR	Wed, Aug 19, 1998	15.13	15.13	14.94	14.94
1574	NYSE	SBR	Tue, Aug 18, 1998	15.13	15.19	15.00	15.19
1573	NYSE	SBR	Mon, Aug 17, 1998	15.19	15.25	15.00	15.06
1572	NYSE	SBR	Fri, Aug 14, 1998	15.19	15.63	15.00	15.31
1571	NYSE	SBR	Thu, Aug 13, 1998	16.19	16.19	15.31	15.31
1570	NYSE	SBR	Wed, Aug 12, 1998	16.31	16.44	16.25	16.31
1569	NYSE	SBR	Tue, Aug 11, 1998	16.38	16.50	16.25	16.31
1568	NYSE	SBR	Mon, Aug 10, 1998	16.50	16.63	16.50	16.63
1567	NYSE	SBR	Fri, Aug 7, 1998	16.38	16.50	16.31	16.50
1566	NYSE	SBR	Thu, Aug 6, 1998	16.44	16.50	16.25	16.44
1565	NYSE	SBR	Wed, Aug 5, 1998	16.19	16.50	16.13	16.50
1564	NYSE	SBR	Tue, Aug 4, 1998	16.25	16.31	16.00	16.19
1563	NYSE	SBR	Mon, Aug 3, 1998	16.38	16.50	16.25	16.31
1562	NYSE	SBR	Fri, Jul 31, 1998	16.00	16.25	16.00	16.19
1561	NYSE	SBR	Thu, Jul 30, 1998	15.69	16.00	15.69	15.88
1560	NYSE	SBR	Wed, Jul 29, 1998	15.38	15.81	15.38	15.56
1559	NYSE	SBR	Tue, Jul 28, 1998	15.75	15.88	15.31	15.38
1558	NYSE	SBR	Mon, Jul 27, 1998	15.75	15.94	15.50	15.88
1557	NYSE	SBR	Fri, Jul 24, 1998	15.44	15.56	15.38	15.50
1556	NYSE	SBR	Thu, Jul 23, 1998	15.75	15.75	15.44	15.44
1555	NYSE	SBR	Wed, Jul 22, 1998	15.56	15.69	15.50	15.56
1554	NYSE	SBR	Tue, Jul 21, 1998	15.75	15.75	15.38	15.50
1553	NYSE	SBR	Mon, Jul 20, 1998	15.75	15.81	15.56	15.75
1552	NYSE	SBR	Fri, Jul 17, 1998	15.50	15.75	15.38	15.69
1551	NYSE	SBR	Thu, Jul 16, 1998	15.38	15.75	15.38	15.75
1550	NYSE	SBR	Wed, Jul 15, 1998	15.63	15.88	15.44	15.50
1549	NYSE	SBR	Tue, Jul 14, 1998	15.75	16.00	15.56	16.00
1548	NYSE	SBR	Mon, Jul 13, 1998	16.00	16.00	15.75	16.00
1547	NYSE	SBR	Fri, Jul 10, 1998	15.94	16.25	15.88	16.25
1546	NYSE	SBR	Thu, Jul 9, 1998	15.81	15.81	15.81	15.81
1545	NYSE	SBR	Wed, Jul 8, 1998	15.63	15.88	15.44	15.88
1544	NYSE	SBR	Tue, Jul 7, 1998	15.31	15.63	15.25	15.50
1543	NYSE	SBR	Mon, Jul 6, 1998	15.75	15.75	15.38	15.38
1542	NYSE	SBR	Thu, Jul 2, 1998	15.88	15.88	15.38	15.63
1541	NYSE	SBR	Wed, Jul 1, 1998	16.00	16.25	15.88	15.88
1540	NYSE	SBR	Tue, Jun 30, 1998	16.25	16.25	15.94	16.00
1539	NYSE	SBR	Mon, Jun 29, 1998	16.19	16.38	16.06	16.06
1538	NYSE	SBR	Fri, Jun 26, 1998	15.94	16.19	15.81	16.00
1537	NYSE	SBR	Thu, Jun 25, 1998	15.81	15.88	15.81	15.81
1536	NYSE	SBR	Wed, Jun 24, 1998	15.88	15.88	15.81	15.81
1535	NYSE	SBR	Tue, Jun 23, 1998	15.56	16.00	15.50	15.88
1534	NYSE	SBR	Mon, Jun 22, 1998	15.50	15.63	15.44	15.44
1533	NYSE	SBR	Fri, Jun 19, 1998	15.13	15.88	15.13	15.38
1532	NYSE	SBR	Thu, Jun 18, 1998	14.63	15.19	14.63	15.13
1531	NYSE	SBR	Wed, Jun 17, 1998	13.94	14.63	13.94	14.63
1530	NYSE	SBR	Tue, Jun 16, 1998	13.56	14.00	13.50	14.00
1529	NYSE	SBR	Mon, Jun 15, 1998	14.13	14.13	13.13	13.56
1528	NYSE	SBR	Fri, Jun 12, 1998	14.94	14.94	14.00	14.13
1527	NYSE	SBR	Thu, Jun 11, 1998	15.25	15.25	14.56	14.94
1526	NYSE	SBR	Wed, Jun 10, 1998	15.63	15.63	15.13	15.50
1525	NYSE	SBR	Tue, Jun 9, 1998	15.56	15.94	15.50	15.81
1524	NYSE	SBR	Mon, Jun 8, 1998	15.38	15.44	15.19	15.44
1523	NYSE	SBR	Fri, Jun 5, 1998	15.19	15.25	15.13	15.25
1522	NYSE	SBR	Thu, Jun 4, 1998	14.88	15.13	14.75	15.06
1521	NYSE	SBR	Wed, Jun 3, 1998	14.81	15.25	14.81	14.94
1520	NYSE	SBR	Tue, Jun 2, 1998	14.50	14.81	14.44	14.81
1519	NYSE	SBR	Mon, Jun 1, 1998	14.31	14.56	14.19	14.56
1518	NYSE	SBR	Fri, May 29, 1998	14.88	14.88	14.19	14.19
1517	NYSE	SBR	Thu, May 28, 1998	14.69	14.75	14.38	14.75
1516	NYSE	SBR	Wed, May 27, 1998	15.00	15.00	14.25	14.69
1515	NYSE	SBR	Tue, May 26, 1998	15.25	15.25	14.81	15.00
1514	NYSE	SBR	Fri, May 22, 1998	15.25	15.25	14.44	15.25
1513	NYSE	SBR	Thu, May 21, 1998	15.50	15.50	15.25	15.25
1512	NYSE	SBR	Wed, May 20, 1998	16.00	16.00	15.50	15.63
1511	NYSE	SBR	Tue, May 19, 1998	16.00	16.13	15.88	16.00
1510	NYSE	SBR	Mon, May 18, 1998	16.19	16.19	15.88	16.00
1509	NYSE	SBR	Fri, May 15, 1998	16.38	16.44	16.25	16.44
1508	NYSE	SBR	Thu, May 14, 1998	16.19	16.38	16.13	16.19
1507	NYSE	SBR	Wed, May 13, 1998	16.44	16.44	15.81	16.00
1506	NYSE	SBR	Tue, May 12, 1998	16.50	16.75	16.50	16.50
1505	NYSE	SBR	Mon, May 11, 1998	16.63	16.88	16.31	16.31
1504	NYSE	SBR	Fri, May 8, 1998	16.00	16.38	16.00	16.38
1503	NYSE	SBR	Thu, May 7, 1998	16.50	16.63	16.00	16.00
1502	NYSE	SBR	Wed, May 6, 1998	16.44	16.69	16.38	16.44
1501	NYSE	SBR	Tue, May 5, 1998	16.50	16.69	16.50	16.56
1500	NYSE	SBR	Mon, May 4, 1998	16.44	16.56	16.25	16.56
1499	NYSE	SBR	Fri, May 1, 1998	16.25	16.38	16.06	16.38
1498	NYSE	SBR	Thu, Apr 30, 1998	16.44	16.50	15.94	16.00
1497	NYSE	SBR	Wed, Apr 29, 1998	16.38	16.56	16.25	16.25
1496	NYSE	SBR	Tue, Apr 28, 1998	16.31	16.38	16.13	16.38
1495	NYSE	SBR	Mon, Apr 27, 1998	15.75	16.31	15.69	16.19
1494	NYSE	SBR	Fri, Apr 24, 1998	16.06	16.13	15.81	15.81
1493	NYSE	SBR	Thu, Apr 23, 1998	16.06	16.19	15.69	16.00
1492	NYSE	SBR	Wed, Apr 22, 1998	16.06	16.19	15.50	16.19
1491	NYSE	SBR	Tue, Apr 21, 1998	16.31	16.50	15.88	16.25
1490	NYSE	SBR	Mon, Apr 20, 1998	15.63	16.50	15.63	16.19
1489	NYSE	SBR	Fri, Apr 17, 1998	15.44	15.75	15.06	15.56
1488	NYSE	SBR	Thu, Apr 16, 1998	15.31	15.63	15.13	15.63
1487	NYSE	SBR	Wed, Apr 15, 1998	15.25	15.38	15.06	15.25
1486	NYSE	SBR	Tue, Apr 14, 1998	15.25	15.25	15.00	15.19
1485	NYSE	SBR	Mon, Apr 13, 1998	15.25	15.31	15.00	15.13
1484	NYSE	SBR	Thu, Apr 9, 1998	15.19	15.44	15.19	15.44
1483	NYSE	SBR	Wed, Apr 8, 1998	15.31	15.50	15.19	15.25
1482	NYSE	SBR	Tue, Apr 7, 1998	15.19	15.25	15.13	15.13
1481	NYSE	SBR	Mon, Apr 6, 1998	15.00	15.19	15.00	15.06
1480	NYSE	SBR	Fri, Apr 3, 1998	14.94	14.94	14.75	14.88
1479	NYSE	SBR	Thu, Apr 2, 1998	14.88	15.00	14.75	15.00
1478	NYSE	SBR	Wed, Apr 1, 1998	14.88	15.00	14.56	14.88
1477	NYSE	SBR	Tue, Mar 31, 1998	14.94	14.94	14.50	14.75
1476	NYSE	SBR	Mon, Mar 30, 1998	14.94	14.94	14.81	14.81
1475	NYSE	SBR	Fri, Mar 27, 1998	15.06	15.06	14.88	15.00
1474	NYSE	SBR	Thu, Mar 26, 1998	14.75	15.13	14.75	14.94
1473	NYSE	SBR	Wed, Mar 25, 1998	14.63	14.75	14.63	14.75
1472	NYSE	SBR	Tue, Mar 24, 1998	14.75	14.81	14.56	14.56
1471	NYSE	SBR	Mon, Mar 23, 1998	14.50	15.19	14.50	14.69
1470	NYSE	SBR	Fri, Mar 20, 1998	14.00	14.25	13.88	14.25
1469	NYSE	SBR	Thu, Mar 19, 1998	13.88	14.13	13.81	14.13
1468	NYSE	SBR	Wed, Mar 18, 1998	14.25	14.25	13.88	14.13
1467	NYSE	SBR	Tue, Mar 17, 1998	14.38	14.38	14.00	14.13
1466	NYSE	SBR	Mon, Mar 16, 1998	14.44	14.81	14.31	14.38
1465	NYSE	SBR	Fri, Mar 13, 1998	14.31	14.88	14.31	14.50
1464	NYSE	SBR	Thu, Mar 12, 1998	14.44	14.50	14.19	14.38
1463	NYSE	SBR	Wed, Mar 11, 1998	14.56	15.00	14.56	14.75
1462	NYSE	SBR	Tue, Mar 10, 1998	14.81	14.81	14.50	14.50
1461	NYSE	SBR	Mon, Mar 9, 1998	14.94	15.00	14.75	14.88
1460	NYSE	SBR	Fri, Mar 6, 1998	14.81	14.94	14.81	14.81
1459	NYSE	SBR	Thu, Mar 5, 1998	14.81	15.00	14.81	14.94
1458	NYSE	SBR	Wed, Mar 4, 1998	14.94	14.94	14.63	14.63
1457	NYSE	SBR	Tue, Mar 3, 1998	14.44	14.88	14.38	14.75
1456	NYSE	SBR	Mon, Mar 2, 1998	14.63	15.00	14.38	14.38
1455	NYSE	SBR	Fri, Feb 27, 1998	14.50	14.63	14.38	14.38
1454	NYSE	SBR	Thu, Feb 26, 1998	14.44	14.69	14.44	14.63
1453	NYSE	SBR	Wed, Feb 25, 1998	14.63	14.63	14.31	14.31
1452	NYSE	SBR	Tue, Feb 24, 1998	14.44	14.69	14.00	14.63
1451	NYSE	SBR	Mon, Feb 23, 1998	14.75	14.81	14.31	14.31
1450	NYSE	SBR	Fri, Feb 20, 1998	14.75	14.94	14.69	14.88
1449	NYSE	SBR	Thu, Feb 19, 1998	14.38	14.69	14.38	14.63
1448	NYSE	SBR	Wed, Feb 18, 1998	14.13	14.38	14.06	14.25
1447	NYSE	SBR	Tue, Feb 17, 1998	14.69	14.69	14.25	14.25
1446	NYSE	SBR	Fri, Feb 13, 1998	15.00	15.00	14.69	14.81
1445	NYSE	SBR	Thu, Feb 12, 1998	14.81	15.00	14.50	15.00
1444	NYSE	SBR	Wed, Feb 11, 1998	15.19	15.38	14.94	14.94
1443	NYSE	SBR	Tue, Feb 10, 1998	14.81	15.44	14.81	15.19
1442	NYSE	SBR	Mon, Feb 9, 1998	14.63	14.69	14.50	14.69
1441	NYSE	SBR	Fri, Feb 6, 1998	14.06	14.56	14.06	14.50
1440	NYSE	SBR	Thu, Feb 5, 1998	14.19	14.38	14.19	14.38
1439	NYSE	SBR	Wed, Feb 4, 1998	14.19	14.25	14.13	14.13
1438	NYSE	SBR	Tue, Feb 3, 1998	14.00	14.25	13.88	14.19
1437	NYSE	SBR	Mon, Feb 2, 1998	14.00	14.00	13.81	14.00
1436	NYSE	SBR	Fri, Jan 30, 1998	14.56	14.56	14.00	14.13
1435	NYSE	SBR	Thu, Jan 29, 1998	13.81	14.50	13.81	14.38
1434	NYSE	SBR	Wed, Jan 28, 1998	13.69	14.00	13.69	13.94
1433	NYSE	SBR	Tue, Jan 27, 1998	13.44	13.81	13.19	13.56
1432	NYSE	SBR	Mon, Jan 26, 1998	13.50	13.50	13.31	13.31
1431	NYSE	SBR	Fri, Jan 23, 1998	13.25	13.88	13.13	13.50
1430	NYSE	SBR	Thu, Jan 22, 1998	13.19	13.25	13.19	13.25
1429	NYSE	SBR	Wed, Jan 21, 1998	13.13	13.25	13.13	13.25
1428	NYSE	SBR	Tue, Jan 20, 1998	13.13	13.25	13.13	13.13
1427	NYSE	SBR	Fri, Jan 16, 1998	13.06	13.25	13.06	13.13
1426	NYSE	SBR	Thu, Jan 15, 1998	13.19	13.25	13.13	13.13
1425	NYSE	SBR	Wed, Jan 14, 1998	12.88	13.25	12.88	13.19
1424	NYSE	SBR	Tue, Jan 13, 1998	12.88	13.13	12.81	13.00
1423	NYSE	SBR	Mon, Jan 12, 1998	13.00	13.06	12.88	13.00
1422	NYSE	SBR	Fri, Jan 9, 1998	13.25	13.25	13.00	13.13
1421	NYSE	SBR	Thu, Jan 8, 1998	13.38	13.38	13.19	13.25
1420	NYSE	SBR	Wed, Jan 7, 1998	13.63	13.63	13.25	13.44
1419	NYSE	SBR	Tue, Jan 6, 1998	13.69	13.75	13.19	13.50
1418	NYSE	SBR	Mon, Jan 5, 1998	13.31	13.69	13.25	13.69
1417	NYSE	SBR	Fri, Jan 2, 1998	13.50	13.50	13.13	13.19
1416	NYSE	SBR	Wed, Dec 31, 1997	13.38	13.69	13.38	13.69
1415	NYSE	SBR	Tue, Dec 30, 1997	13.75	14.00	13.25	13.38
1414	NYSE	SBR	Mon, Dec 29, 1997	13.19	13.75	13.00	13.69
1413	NYSE	SBR	Fri, Dec 26, 1997	12.75	13.13	12.75	13.06
1412	NYSE	SBR	Wed, Dec 24, 1997	12.75	12.75	12.69	12.75
1411	NYSE	SBR	Tue, Dec 23, 1997	12.94	13.00	12.50	12.63
1410	NYSE	SBR	Mon, Dec 22, 1997	13.81	13.81	12.94	13.00
1409	NYSE	SBR	Fri, Dec 19, 1997	13.75	13.94	13.75	13.75
1408	NYSE	SBR	Thu, Dec 18, 1997	13.75	14.00	13.75	13.88
1407	NYSE	SBR	Wed, Dec 17, 1997	13.75	13.94	13.50	13.94
1406	NYSE	SBR	Tue, Dec 16, 1997	13.69	13.94	13.56	13.69
1405	NYSE	SBR	Mon, Dec 15, 1997	13.75	14.00	13.50	13.94
1404	NYSE	SBR	Fri, Dec 12, 1997	13.38	13.94	13.00	13.88
1403	NYSE	SBR	Thu, Dec 11, 1997	13.38	13.56	13.25	13.50
1402	NYSE	SBR	Wed, Dec 10, 1997	12.50	13.63	12.31	13.63
1401	NYSE	SBR	Tue, Dec 9, 1997	13.69	13.81	12.88	12.94
1400	NYSE	SBR	Mon, Dec 8, 1997	14.50	14.50	13.81	13.81
1399	NYSE	SBR	Fri, Dec 5, 1997	14.69	14.75	14.50	14.50
1398	NYSE	SBR	Thu, Dec 4, 1997	14.69	14.88	14.56	14.75
1397	NYSE	SBR	Wed, Dec 3, 1997	14.63	14.94	14.56	14.75
1396	NYSE	SBR	Tue, Dec 2, 1997	14.56	14.88	14.50	14.63
1395	NYSE	SBR	Mon, Dec 1, 1997	15.63	15.63	14.38	14.69
1394	NYSE	SBR	Fri, Nov 28, 1997	15.50	15.50	15.50	15.50
1393	NYSE	SBR	Wed, Nov 26, 1997	15.50	15.63	15.25	15.50
1392	NYSE	SBR	Tue, Nov 25, 1997	15.75	15.75	15.38	15.38
1391	NYSE	SBR	Mon, Nov 24, 1997	15.88	15.88	15.50	15.63
1390	NYSE	SBR	Fri, Nov 21, 1997	15.63	15.81	15.63	15.75
1389	NYSE	SBR	Thu, Nov 20, 1997	15.88	15.88	15.50	15.63
1388	NYSE	SBR	Wed, Nov 19, 1997	15.94	16.13	15.69	15.81
1387	NYSE	SBR	Tue, Nov 18, 1997	16.06	16.19	16.00	16.00
1386	NYSE	SBR	Mon, Nov 17, 1997	16.25	16.38	16.00	16.25
1385	NYSE	SBR	Fri, Nov 14, 1997	16.50	16.50	16.31	16.31
1384	NYSE	SBR	Thu, Nov 13, 1997	16.50	16.50	16.25	16.44
1383	NYSE	SBR	Wed, Nov 12, 1997	16.63	16.75	16.38	16.63
1382	NYSE	SBR	Tue, Nov 11, 1997	16.50	16.81	16.50	16.63
1381	NYSE	SBR	Mon, Nov 10, 1997	16.50	16.75	16.44	16.63
1380	NYSE	SBR	Fri, Nov 7, 1997	16.50	16.63	16.31	16.50
1379	NYSE	SBR	Thu, Nov 6, 1997	16.50	16.63	16.38	16.56
1378	NYSE	SBR	Wed, Nov 5, 1997	16.38	16.81	16.25	16.75
1377	NYSE	SBR	Tue, Nov 4, 1997	16.44	16.44	16.13	16.31
1376	NYSE	SBR	Mon, Nov 3, 1997	16.56	16.81	16.38	16.63
1375	NYSE	SBR	Fri, Oct 31, 1997	15.75	17.00	15.75	16.50
1374	NYSE	SBR	Thu, Oct 30, 1997	15.81	15.88	15.50	15.81
1373	NYSE	SBR	Wed, Oct 29, 1997	15.81	16.00	15.69	15.75
1372	NYSE	SBR	Tue, Oct 28, 1997	15.06	16.00	15.06	15.69
1371	NYSE	SBR	Mon, Oct 27, 1997	16.25	16.50	16.00	16.00
1370	NYSE	SBR	Fri, Oct 24, 1997	16.75	16.75	15.88	16.50
1369	NYSE	SBR	Thu, Oct 23, 1997	16.75	16.75	16.38	16.75
1368	NYSE	SBR	Wed, Oct 22, 1997	16.00	16.81	16.00	16.63
1367	NYSE	SBR	Tue, Oct 21, 1997	16.06	16.06	15.88	16.06
1366	NYSE	SBR	Mon, Oct 20, 1997	15.88	16.25	15.88	16.25
1365	NYSE	SBR	Fri, Oct 17, 1997	16.13	16.13	15.88	15.88
1364	NYSE	SBR	Thu, Oct 16, 1997	16.56	16.69	16.25	16.25
1363	NYSE	SBR	Wed, Oct 15, 1997	16.63	16.88	16.63	16.75
1362	NYSE	SBR	Tue, Oct 14, 1997	16.44	16.75	16.44	16.75
1361	NYSE	SBR	Mon, Oct 13, 1997	16.69	17.00	16.69	16.88
1360	NYSE	SBR	Fri, Oct 10, 1997	16.63	17.00	16.56	16.81
1359	NYSE	SBR	Thu, Oct 9, 1997	16.63	17.00	16.63	17.00
1358	NYSE	SBR	Wed, Oct 8, 1997	16.50	16.75	16.13	16.75
1357	NYSE	SBR	Tue, Oct 7, 1997	16.38	16.63	16.38	16.38
1356	NYSE	SBR	Mon, Oct 6, 1997	16.50	16.75	16.44	16.63
1355	NYSE	SBR	Fri, Oct 3, 1997	15.94	16.63	15.94	16.63
1354	NYSE	SBR	Thu, Oct 2, 1997	16.38	16.38	15.94	16.06
1353	NYSE	SBR	Wed, Oct 1, 1997	16.31	16.38	15.81	16.38
1352	NYSE	SBR	Tue, Sep 30, 1997	16.69	16.69	16.19	16.44
1351	NYSE	SBR	Mon, Sep 29, 1997	16.00	16.44	15.88	16.44
1350	NYSE	SBR	Fri, Sep 26, 1997	15.88	16.00	15.75	16.00
1349	NYSE	SBR	Thu, Sep 25, 1997	15.63	15.88	15.38	15.81
1348	NYSE	SBR	Wed, Sep 24, 1997	16.00	16.19	15.75	15.75
1347	NYSE	SBR	Tue, Sep 23, 1997	15.94	16.06	15.88	16.00
1346	NYSE	SBR	Mon, Sep 22, 1997	15.56	16.19	15.56	16.19
1345	NYSE	SBR	Fri, Sep 19, 1997	15.44	15.69	15.44	15.63
1344	NYSE	SBR	Thu, Sep 18, 1997	15.50	15.56	15.44	15.50
1343	NYSE	SBR	Wed, Sep 17, 1997	15.63	15.63	15.25	15.50
1342	NYSE	SBR	Tue, Sep 16, 1997	15.44	15.63	15.44	15.63
1341	NYSE	SBR	Mon, Sep 15, 1997	15.31	15.81	15.31	15.56
1340	NYSE	SBR	Fri, Sep 12, 1997	15.50	15.81	15.31	15.56
1339	NYSE	SBR	Thu, Sep 11, 1997	15.50	15.50	15.38	15.44
1338	NYSE	SBR	Wed, Sep 10, 1997	15.44	15.56	15.25	15.56
1337	NYSE	SBR	Tue, Sep 9, 1997	15.50	15.50	15.25	15.31
1336	NYSE	SBR	Mon, Sep 8, 1997	15.88	15.94	15.56	15.56
1335	NYSE	SBR	Fri, Sep 5, 1997	15.56	15.88	15.50	15.88
1334	NYSE	SBR	Thu, Sep 4, 1997	15.50	15.56	15.38	15.56
1333	NYSE	SBR	Wed, Sep 3, 1997	15.31	15.50	15.25	15.50
1332	NYSE	SBR	Tue, Sep 2, 1997	15.38	15.44	15.31	15.44
1331	NYSE	SBR	Fri, Aug 29, 1997	15.44	15.50	15.25	15.25
1330	NYSE	SBR	Thu, Aug 28, 1997	15.00	15.44	15.00	15.44
1329	NYSE	SBR	Wed, Aug 27, 1997	14.94	15.00	14.94	15.00
1328	NYSE	SBR	Tue, Aug 26, 1997	14.88	15.00	14.56	15.00
1327	NYSE	SBR	Mon, Aug 25, 1997	14.88	14.88	14.56	14.88
1326	NYSE	SBR	Fri, Aug 22, 1997	14.88	14.88	14.50	14.50
1325	NYSE	SBR	Thu, Aug 21, 1997	15.06	15.06	14.81	14.88
1324	NYSE	SBR	Wed, Aug 20, 1997	15.25	15.44	14.94	15.13
1323	NYSE	SBR	Tue, Aug 19, 1997	15.31	15.50	15.25	15.44
1322	NYSE	SBR	Mon, Aug 18, 1997	15.25	15.38	15.13	15.19
1321	NYSE	SBR	Fri, Aug 15, 1997	15.44	15.44	15.06	15.25
1320	NYSE	SBR	Thu, Aug 14, 1997	15.69	15.75	15.38	15.50
1319	NYSE	SBR	Wed, Aug 13, 1997	15.25	15.44	15.25	15.44
1318	NYSE	SBR	Tue, Aug 12, 1997	15.25	15.44	15.13	15.38
1317	NYSE	SBR	Mon, Aug 11, 1997	15.63	15.75	15.00	15.19
1316	NYSE	SBR	Fri, Aug 8, 1997	15.38	15.38	15.25	15.31
1315	NYSE	SBR	Thu, Aug 7, 1997	15.06	15.44	15.06	15.44
1314	NYSE	SBR	Wed, Aug 6, 1997	14.88	15.25	14.31	15.06
1313	NYSE	SBR	Tue, Aug 5, 1997	14.94	15.00	14.75	14.81
1312	NYSE	SBR	Mon, Aug 4, 1997	14.88	15.06	14.69	14.88
1311	NYSE	SBR	Fri, Aug 1, 1997	15.13	15.13	14.88	15.00
1310	NYSE	SBR	Thu, Jul 31, 1997	14.44	15.19	14.44	15.19
1309	NYSE	SBR	Wed, Jul 30, 1997	14.25	14.44	14.19	14.38
1308	NYSE	SBR	Tue, Jul 29, 1997	14.00	14.19	14.00	14.13
1307	NYSE	SBR	Mon, Jul 28, 1997	14.19	14.25	14.06	14.06
1306	NYSE	SBR	Fri, Jul 25, 1997	14.50	14.50	14.13	14.19
1305	NYSE	SBR	Thu, Jul 24, 1997	14.50	14.63	14.38	14.50
1304	NYSE	SBR	Wed, Jul 23, 1997	14.25	14.50	14.25	14.50
1303	NYSE	SBR	Tue, Jul 22, 1997	14.38	14.56	14.19	14.38
1302	NYSE	SBR	Mon, Jul 21, 1997	14.50	14.69	14.19	14.31
1301	NYSE	SBR	Fri, Jul 18, 1997	14.75	14.81	14.50	14.69
1300	NYSE	SBR	Thu, Jul 17, 1997	14.88	14.88	14.69	14.81
1299	NYSE	SBR	Wed, Jul 16, 1997	14.75	14.88	14.69	14.88
1298	NYSE	SBR	Tue, Jul 15, 1997	14.56	14.94	14.50	14.88
1297	NYSE	SBR	Mon, Jul 14, 1997	14.44	14.69	14.44	14.63
1296	NYSE	SBR	Fri, Jul 11, 1997	14.25	14.63	14.25	14.50
1295	NYSE	SBR	Thu, Jul 10, 1997	14.25	14.38	14.25	14.38
1294	NYSE	SBR	Wed, Jul 9, 1997	14.63	14.88	14.38	14.38
1293	NYSE	SBR	Tue, Jul 8, 1997	14.19	14.63	14.19	14.63
1292	NYSE	SBR	Mon, Jul 7, 1997	14.06	14.38	14.06	14.31
1291	NYSE	SBR	Thu, Jul 3, 1997	14.25	14.25	14.00	14.19
1290	NYSE	SBR	Wed, Jul 2, 1997	14.50	14.50	14.13	14.13
1289	NYSE	SBR	Tue, Jul 1, 1997	14.50	14.50	14.50	14.50
1288	NYSE	SBR	Mon, Jun 30, 1997	14.63	14.63	14.38	14.50
1287	NYSE	SBR	Fri, Jun 27, 1997	14.31	14.63	14.13	14.63
1286	NYSE	SBR	Thu, Jun 26, 1997	14.00	14.38	14.00	14.25
1285	NYSE	SBR	Wed, Jun 25, 1997	14.00	14.00	13.88	13.94
1284	NYSE	SBR	Tue, Jun 24, 1997	13.88	14.00	13.81	14.00
1283	NYSE	SBR	Mon, Jun 23, 1997	13.75	13.88	13.75	13.88
1282	NYSE	SBR	Fri, Jun 20, 1997	13.75	14.00	13.75	13.88
1281	NYSE	SBR	Thu, Jun 19, 1997	13.75	13.75	13.63	13.63
1280	NYSE	SBR	Wed, Jun 18, 1997	13.50	13.75	13.50	13.75
1279	NYSE	SBR	Tue, Jun 17, 1997	13.88	13.88	13.50	13.50
1278	NYSE	SBR	Mon, Jun 16, 1997	13.75	14.00	13.75	14.00
1277	NYSE	SBR	Fri, Jun 13, 1997	13.63	13.88	13.63	13.63
1276	NYSE	SBR	Thu, Jun 12, 1997	13.63	13.75	13.50	13.63
1275	NYSE	SBR	Wed, Jun 11, 1997	13.63	13.63	13.63	13.63
1274	NYSE	SBR	Tue, Jun 10, 1997	13.75	13.88	13.50	13.63
1273	NYSE	SBR	Mon, Jun 9, 1997	13.88	13.88	13.38	13.75
1272	NYSE	SBR	Fri, Jun 6, 1997	13.88	14.00	13.88	14.00
1271	NYSE	SBR	Thu, Jun 5, 1997	13.88	14.00	13.88	14.00
1270	NYSE	SBR	Wed, Jun 4, 1997	13.88	13.88	13.75	13.88
1269	NYSE	SBR	Tue, Jun 3, 1997	13.75	13.88	13.75	13.88
1268	NYSE	SBR	Mon, Jun 2, 1997	13.75	13.75	13.75	13.75
1267	NYSE	SBR	Fri, May 30, 1997	13.75	13.75	13.63	13.75
1266	NYSE	SBR	Thu, May 29, 1997	13.63	13.75	13.50	13.75
1265	NYSE	SBR	Wed, May 28, 1997	13.75	13.75	13.50	13.75
1264	NYSE	SBR	Tue, May 27, 1997	13.75	13.88	13.63	13.75
1263	NYSE	SBR	Fri, May 23, 1997	13.75	13.88	13.63	13.88
1262	NYSE	SBR	Thu, May 22, 1997	13.38	13.75	13.38	13.75
1261	NYSE	SBR	Wed, May 21, 1997	13.25	13.50	13.00	13.50
1260	NYSE	SBR	Tue, May 20, 1997	13.50	13.50	13.25	13.25
1259	NYSE	SBR	Mon, May 19, 1997	13.13	13.38	13.13	13.38
1258	NYSE	SBR	Fri, May 16, 1997	13.38	13.38	13.25	13.38
1257	NYSE	SBR	Thu, May 15, 1997	13.38	13.50	13.25	13.50
1256	NYSE	SBR	Wed, May 14, 1997	13.13	13.38	13.13	13.38
1255	NYSE	SBR	Tue, May 13, 1997	13.38	13.38	13.13	13.25
1254	NYSE	SBR	Mon, May 12, 1997	13.25	13.50	13.25	13.50
1253	NYSE	SBR	Fri, May 9, 1997	13.38	13.38	13.25	13.38
1252	NYSE	SBR	Thu, May 8, 1997	13.13	13.38	13.13	13.25
1251	NYSE	SBR	Wed, May 7, 1997	13.13	13.25	13.13	13.25
1250	NYSE	SBR	Tue, May 6, 1997	12.88	13.13	12.88	13.13
1249	NYSE	SBR	Mon, May 5, 1997	12.63	12.88	12.63	12.88
1248	NYSE	SBR	Fri, May 2, 1997	12.63	12.75	12.50	12.63
1247	NYSE	SBR	Thu, May 1, 1997	12.63	12.63	12.50	12.50
1246	NYSE	SBR	Wed, Apr 30, 1997	12.63	12.75	12.63	12.63
1245	NYSE	SBR	Tue, Apr 29, 1997	12.75	12.75	12.63	12.75
1244	NYSE	SBR	Mon, Apr 28, 1997	12.63	12.75	12.63	12.75
1243	NYSE	SBR	Fri, Apr 25, 1997	12.63	12.63	12.38	12.63
1242	NYSE	SBR	Thu, Apr 24, 1997	12.63	12.63	12.50	12.50
1241	NYSE	SBR	Wed, Apr 23, 1997	12.50	12.63	12.50	12.50
1240	NYSE	SBR	Tue, Apr 22, 1997	12.63	12.63	12.50	12.63
1239	NYSE	SBR	Mon, Apr 21, 1997	12.38	12.63	12.38	12.63
1238	NYSE	SBR	Fri, Apr 18, 1997	12.63	12.63	12.38	12.50
1237	NYSE	SBR	Thu, Apr 17, 1997	12.50	12.63	12.38	12.63
1236	NYSE	SBR	Wed, Apr 16, 1997	12.50	12.63	12.50	12.63
1235	NYSE	SBR	Tue, Apr 15, 1997	12.63	12.63	12.50	12.63
1234	NYSE	SBR	Mon, Apr 14, 1997	12.50	12.63	12.50	12.50
1233	NYSE	SBR	Fri, Apr 11, 1997	12.63	12.63	12.50	12.50
1232	NYSE	SBR	Thu, Apr 10, 1997	12.75	12.75	12.63	12.75
1231	NYSE	SBR	Wed, Apr 9, 1997	12.75	13.00	12.75	12.75
1230	NYSE	SBR	Tue, Apr 8, 1997	12.75	12.88	12.63	12.63
1229	NYSE	SBR	Mon, Apr 7, 1997	12.63	12.75	12.50	12.75
1228	NYSE	SBR	Fri, Apr 4, 1997	12.75	12.75	12.50	12.75
1227	NYSE	SBR	Thu, Apr 3, 1997	12.75	12.75	12.50	12.63
1226	NYSE	SBR	Wed, Apr 2, 1997	12.50	12.75	12.50	12.75
1225	NYSE	SBR	Tue, Apr 1, 1997	12.63	12.75	12.50	12.63
1224	NYSE	SBR	Mon, Mar 31, 1997	12.63	12.75	12.50	12.63
1223	NYSE	SBR	Thu, Mar 27, 1997	12.88	12.88	12.63	12.75
1222	NYSE	SBR	Wed, Mar 26, 1997	12.88	13.00	12.75	12.75
1221	NYSE	SBR	Tue, Mar 25, 1997	12.88	12.88	12.75	12.75
1220	NYSE	SBR	Mon, Mar 24, 1997	12.88	12.88	12.75	12.88
1219	NYSE	SBR	Fri, Mar 21, 1997	12.75	13.00	12.75	12.88
1218	NYSE	SBR	Thu, Mar 20, 1997	12.88	13.00	12.75	12.75
1217	NYSE	SBR	Wed, Mar 19, 1997	12.88	13.00	12.88	12.88
1216	NYSE	SBR	Tue, Mar 18, 1997	12.75	13.00	12.75	13.00
1215	NYSE	SBR	Mon, Mar 17, 1997	12.63	12.75	12.50	12.63
1214	NYSE	SBR	Fri, Mar 14, 1997	12.63	12.63	12.50	12.50
1213	NYSE	SBR	Thu, Mar 13, 1997	12.50	12.63	12.50	12.63
1212	NYSE	SBR	Wed, Mar 12, 1997	13.00	13.00	12.75	12.88
1211	NYSE	SBR	Tue, Mar 11, 1997	13.00	13.00	12.88	12.88
1210	NYSE	SBR	Mon, Mar 10, 1997	12.88	13.00	12.75	13.00
1209	NYSE	SBR	Fri, Mar 7, 1997	12.75	12.88	12.75	12.75
1208	NYSE	SBR	Thu, Mar 6, 1997	12.75	12.88	12.75	12.88
1207	NYSE	SBR	Wed, Mar 5, 1997	12.50	12.75	12.50	12.75
1206	NYSE	SBR	Tue, Mar 4, 1997	12.63	12.63	12.50	12.50
1205	NYSE	SBR	Mon, Mar 3, 1997	12.63	12.63	12.50	12.63
1204	NYSE	SBR	Fri, Feb 28, 1997	12.50	12.63	12.50	12.50
1203	NYSE	SBR	Thu, Feb 27, 1997	12.50	12.63	12.38	12.50
1202	NYSE	SBR	Wed, Feb 26, 1997	12.38	12.63	12.38	12.50
1201	NYSE	SBR	Tue, Feb 25, 1997	12.38	12.50	12.38	12.50
1200	NYSE	SBR	Mon, Feb 24, 1997	12.63	12.63	12.31	12.50
1199	NYSE	SBR	Fri, Feb 21, 1997	12.63	12.75	12.50	12.63
1198	NYSE	SBR	Thu, Feb 20, 1997	13.00	13.00	12.75	12.75
1197	NYSE	SBR	Wed, Feb 19, 1997	13.00	13.13	13.00	13.00
1196	NYSE	SBR	Tue, Feb 18, 1997	13.13	13.13	13.00	13.00
1195	NYSE	SBR	Fri, Feb 14, 1997	13.00	13.13	12.88	13.00
1194	NYSE	SBR	Thu, Feb 13, 1997	13.00	13.13	13.00	13.00
1193	NYSE	SBR	Wed, Feb 12, 1997	13.00	13.25	13.00	13.25
1192	NYSE	SBR	Tue, Feb 11, 1997	13.00	13.13	13.00	13.13
1191	NYSE	SBR	Mon, Feb 10, 1997	13.38	13.38	13.00	13.00
1190	NYSE	SBR	Fri, Feb 7, 1997	13.13	13.38	13.00	13.38
1189	NYSE	SBR	Thu, Feb 6, 1997	12.75	13.00	12.63	13.00
1188	NYSE	SBR	Wed, Feb 5, 1997	12.50	12.75	12.50	12.63
1187	NYSE	SBR	Tue, Feb 4, 1997	12.75	12.75	12.50	12.50
1186	NYSE	SBR	Mon, Feb 3, 1997	12.75	12.75	12.63	12.75
1185	NYSE	SBR	Fri, Jan 31, 1997	12.63	12.75	12.63	12.63
1184	NYSE	SBR	Thu, Jan 30, 1997	12.75	12.75	12.63	12.63
1183	NYSE	SBR	Wed, Jan 29, 1997	12.75	12.75	12.63	12.63
1182	NYSE	SBR	Tue, Jan 28, 1997	12.75	12.75	12.63	12.63
1181	NYSE	SBR	Mon, Jan 27, 1997	12.75	12.88	12.63	12.75
1180	NYSE	SBR	Fri, Jan 24, 1997	12.63	12.75	12.63	12.75
1179	NYSE	SBR	Thu, Jan 23, 1997	12.75	12.83	12.63	12.63
1178	NYSE	SBR	Wed, Jan 22, 1997	12.63	12.75	12.63	12.75
1177	NYSE	SBR	Tue, Jan 21, 1997	12.50	12.75	12.50	12.63
1176	NYSE	SBR	Mon, Jan 20, 1997	12.63	12.75	12.50	12.63
1175	NYSE	SBR	Fri, Jan 17, 1997	12.63	12.75	12.63	12.75
1174	NYSE	SBR	Thu, Jan 16, 1997	12.50	12.75	12.50	12.75
1173	NYSE	SBR	Wed, Jan 15, 1997	12.75	12.88	12.63	12.63
1172	NYSE	SBR	Tue, Jan 14, 1997	12.50	12.75	12.50	12.75
1171	NYSE	SBR	Mon, Jan 13, 1997	12.25	12.63	12.25	12.63
1170	NYSE	SBR	Fri, Jan 10, 1997	12.50	12.50	12.38	12.38
1169	NYSE	SBR	Thu, Jan 9, 1997	12.25	12.63	12.25	12.38
1168	NYSE	SBR	Wed, Jan 8, 1997	12.25	12.38	12.13	12.38
1167	NYSE	SBR	Tue, Jan 7, 1997	12.00	12.13	12.00	12.13
1166	NYSE	SBR	Mon, Jan 6, 1997	11.88	12.00	11.88	12.00
1165	NYSE	SBR	Fri, Jan 3, 1997	11.88	11.88	11.75	11.75
1164	NYSE	SBR	Thu, Jan 2, 1997	12.13	12.13	11.75	11.75
1163	NYSE	SBR	Tue, Dec 31, 1996	12.25	12.25	12.00	12.13
1162	NYSE	SBR	Mon, Dec 30, 1996	12.25	12.25	12.13	12.13
1161	NYSE	SBR	Fri, Dec 27, 1996	12.50	12.50	12.25	12.38
1160	NYSE	SBR	Thu, Dec 26, 1996	12.25	12.50	12.25	12.50
1159	NYSE	SBR	Tue, Dec 24, 1996	12.13	12.13	12.00	12.13
1158	NYSE	SBR	Mon, Dec 23, 1996	12.25	12.25	12.00	12.13
1157	NYSE	SBR	Fri, Dec 20, 1996	12.00	12.50	11.88	12.25
1156	NYSE	SBR	Thu, Dec 19, 1996	11.75	12.00	11.75	12.00
1155	NYSE	SBR	Wed, Dec 18, 1996	11.63	11.75	11.63	11.75
1154	NYSE	SBR	Tue, Dec 17, 1996	11.75	11.75	11.63	11.63
1153	NYSE	SBR	Mon, Dec 16, 1996	11.75	11.75	11.63	11.75
1152	NYSE	SBR	Fri, Dec 13, 1996	11.75	11.88	11.63	11.63
1151	NYSE	SBR	Thu, Dec 12, 1996	11.88	11.88	11.75	11.75
1150	NYSE	SBR	Wed, Dec 11, 1996	12.00	12.00	11.88	11.88
1149	NYSE	SBR	Tue, Dec 10, 1996	12.00	12.13	11.88	12.00
1148	NYSE	SBR	Mon, Dec 9, 1996	12.00	12.13	11.88	12.00
1147	NYSE	SBR	Fri, Dec 6, 1996	12.38	12.38	11.88	12.13
1146	NYSE	SBR	Thu, Dec 5, 1996	12.38	12.50	12.38	12.38
1145	NYSE	SBR	Wed, Dec 4, 1996	12.25	12.50	12.25	12.38
1144	NYSE	SBR	Tue, Dec 3, 1996	12.13	12.38	12.13	12.38
1143	NYSE	SBR	Mon, Dec 2, 1996	12.13	12.38	12.13	12.13
1142	NYSE	SBR	Fri, Nov 29, 1996	12.38	12.50	12.00	12.13
1141	NYSE	SBR	Wed, Nov 27, 1996	12.75	12.75	12.38	12.50
1140	NYSE	SBR	Tue, Nov 26, 1996	12.75	13.00	12.63	12.63
1139	NYSE	SBR	Mon, Nov 25, 1996	12.38	12.88	12.38	12.88
1138	NYSE	SBR	Fri, Nov 22, 1996	12.00	12.25	12.00	12.25
1137	NYSE	SBR	Thu, Nov 21, 1996	11.75	12.00	11.75	12.00
1136	NYSE	SBR	Wed, Nov 20, 1996	11.75	11.88	11.75	11.75
1135	NYSE	SBR	Tue, Nov 19, 1996	11.75	11.88	11.75	11.75
1134	NYSE	SBR	Mon, Nov 18, 1996	11.88	11.88	11.75	11.75
1133	NYSE	SBR	Fri, Nov 15, 1996	11.75	11.88	11.75	11.75
1132	NYSE	SBR	Thu, Nov 14, 1996	11.75	11.75	11.63	11.63
1131	NYSE	SBR	Wed, Nov 13, 1996	11.88	11.88	11.75	11.75
1130	NYSE	SBR	Tue, Nov 12, 1996	11.75	11.88	11.75	11.75
1129	NYSE	SBR	Mon, Nov 11, 1996	11.88	12.00	11.88	11.88
1128	NYSE	SBR	Fri, Nov 8, 1996	11.88	12.00	11.88	11.88
1127	NYSE	SBR	Thu, Nov 7, 1996	12.13	12.13	11.88	11.88
1126	NYSE	SBR	Wed, Nov 6, 1996	12.13	12.25	12.00	12.13
1125	NYSE	SBR	Tue, Nov 5, 1996	11.88	12.13	11.88	12.13
1124	NYSE	SBR	Mon, Nov 4, 1996	12.00	12.13	11.88	12.00
1123	NYSE	SBR	Fri, Nov 1, 1996	12.00	12.00	11.88	12.00
1122	NYSE	SBR	Thu, Oct 31, 1996	11.75	12.00	11.75	11.88
1121	NYSE	SBR	Wed, Oct 30, 1996	11.75	11.75	11.75	11.75
1120	NYSE	SBR	Tue, Oct 29, 1996	11.75	11.88	11.63	11.75
1119	NYSE	SBR	Mon, Oct 28, 1996	11.75	11.88	11.75	11.75
1118	NYSE	SBR	Fri, Oct 25, 1996	11.75	11.75	11.63	11.75
1117	NYSE	SBR	Thu, Oct 24, 1996	11.75	11.75	11.50	11.75
1116	NYSE	SBR	Wed, Oct 23, 1996	11.75	11.75	11.63	11.75
1115	NYSE	SBR	Tue, Oct 22, 1996	11.50	11.88	11.50	11.63
1114	NYSE	SBR	Mon, Oct 21, 1996	11.75	11.88	11.38	11.38
1113	NYSE	SBR	Fri, Oct 18, 1996	11.63	11.75	11.50	11.75
1112	NYSE	SBR	Thu, Oct 17, 1996	11.50	11.63	11.50	11.63
1111	NYSE	SBR	Wed, Oct 16, 1996	11.38	11.63	11.38	11.63
1110	NYSE	SBR	Tue, Oct 15, 1996	11.38	11.50	11.38	11.50
1109	NYSE	SBR	Mon, Oct 14, 1996	11.25	11.38	11.25	11.38
1108	NYSE	SBR	Fri, Oct 11, 1996	11.25	11.38	11.25	11.38
1107	NYSE	SBR	Thu, Oct 10, 1996	11.25	11.25	11.13	11.13
1106	NYSE	SBR	Wed, Oct 9, 1996	11.50	11.50	11.25	11.50
1105	NYSE	SBR	Tue, Oct 8, 1996	11.13	11.50	11.13	11.50
1104	NYSE	SBR	Mon, Oct 7, 1996	11.13	11.25	11.13	11.25
1103	NYSE	SBR	Fri, Oct 4, 1996	11.13	11.13	11.00	11.13
1102	NYSE	SBR	Thu, Oct 3, 1996	11.00	11.13	11.00	11.00
1101	NYSE	SBR	Wed, Oct 2, 1996	11.13	11.13	11.00	11.00
1100	NYSE	SBR	Tue, Oct 1, 1996	11.00	11.13	11.00	11.13
1099	NYSE	SBR	Mon, Sep 30, 1996	10.88	11.00	10.88	10.88
1098	NYSE	SBR	Fri, Sep 27, 1996	11.00	11.00	10.88	11.00
1097	NYSE	SBR	Thu, Sep 26, 1996	11.00	11.00	10.75	11.00
1096	NYSE	SBR	Wed, Sep 25, 1996	11.00	11.00	11.00	11.00
1095	NYSE	SBR	Tue, Sep 24, 1996	10.88	11.00	10.88	10.88
1094	NYSE	SBR	Mon, Sep 23, 1996	11.00	11.13	10.88	10.88
1093	NYSE	SBR	Fri, Sep 20, 1996	11.13	11.13	11.00	11.00
1092	NYSE	SBR	Thu, Sep 19, 1996	11.00	11.00	10.88	11.00
1091	NYSE	SBR	Wed, Sep 18, 1996	11.00	11.00	10.88	11.00
1090	NYSE	SBR	Tue, Sep 17, 1996	11.00	11.13	10.88	11.00
1089	NYSE	SBR	Mon, Sep 16, 1996	11.00	11.13	10.88	10.88
1088	NYSE	SBR	Fri, Sep 13, 1996	10.88	11.00	10.88	11.00
1087	NYSE	SBR	Thu, Sep 12, 1996	11.00	11.00	10.75	10.75
1086	NYSE	SBR	Wed, Sep 11, 1996	11.25	11.25	11.00	11.00
1085	NYSE	SBR	Tue, Sep 10, 1996	11.25	11.38	11.25	11.25
1084	NYSE	SBR	Mon, Sep 9, 1996	11.25	11.38	11.25	11.25
1083	NYSE	SBR	Fri, Sep 6, 1996	11.13	11.25	11.13	11.25
1082	NYSE	SBR	Thu, Sep 5, 1996	11.13	11.13	11.00	11.00
1081	NYSE	SBR	Wed, Sep 4, 1996	11.00	11.13	11.00	11.13
1080	NYSE	SBR	Tue, Sep 3, 1996	11.13	11.13	11.00	11.13
1079	NYSE	SBR	Fri, Aug 30, 1996	11.13	11.13	11.00	11.00
1078	NYSE	SBR	Thu, Aug 29, 1996	11.13	11.13	11.00	11.00
1077	NYSE	SBR	Wed, Aug 28, 1996	11.13	11.13	11.00	11.00
1076	NYSE	SBR	Tue, Aug 27, 1996	11.00	11.25	11.00	11.13
1075	NYSE	SBR	Mon, Aug 26, 1996	11.00	11.25	11.00	11.25
1074	NYSE	SBR	Fri, Aug 23, 1996	10.88	11.00	10.88	10.88
1073	NYSE	SBR	Thu, Aug 22, 1996	11.00	11.00	10.88	10.88
1072	NYSE	SBR	Wed, Aug 21, 1996	11.00	11.00	10.88	11.00
1071	NYSE	SBR	Tue, Aug 20, 1996	11.00	11.00	10.88	11.00
1070	NYSE	SBR	Mon, Aug 19, 1996	10.88	10.88	10.75	10.88
1069	NYSE	SBR	Fri, Aug 16, 1996	10.88	10.88	10.75	10.75
1068	NYSE	SBR	Thu, Aug 15, 1996	11.00	11.00	10.75	10.75
1067	NYSE	SBR	Wed, Aug 14, 1996	11.13	11.13	10.88	11.00
1066	NYSE	SBR	Tue, Aug 13, 1996	11.00	11.13	10.88	11.13
1065	NYSE	SBR	Mon, Aug 12, 1996	11.25	11.25	11.00	11.13
1064	NYSE	SBR	Fri, Aug 9, 1996	11.13	11.13	11.00	11.00
1063	NYSE	SBR	Thu, Aug 8, 1996	11.13	11.13	11.00	11.00
1062	NYSE	SBR	Wed, Aug 7, 1996	11.13	11.13	10.88	11.00
1061	NYSE	SBR	Tue, Aug 6, 1996	11.25	11.25	10.88	11.00
1060	NYSE	SBR	Mon, Aug 5, 1996	11.13	11.13	11.13	11.13
1059	NYSE	SBR	Fri, Aug 2, 1996	11.00	11.50	11.00	11.25
1058	NYSE	SBR	Thu, Aug 1, 1996	10.88	11.00	10.88	11.00
1057	NYSE	SBR	Wed, Jul 31, 1996	10.38	10.75	10.38	10.75
1056	NYSE	SBR	Tue, Jul 30, 1996	10.25	10.50	10.25	10.50
1055	NYSE	SBR	Mon, Jul 29, 1996	10.25	10.25	10.13	10.13
1054	NYSE	SBR	Fri, Jul 26, 1996	10.50	10.50	10.13	10.38
1053	NYSE	SBR	Thu, Jul 25, 1996	10.63	10.75	10.50	10.63
1052	NYSE	SBR	Wed, Jul 24, 1996	10.75	10.75	10.50	10.75
1051	NYSE	SBR	Tue, Jul 23, 1996	11.00	11.00	10.75	10.75
1050	NYSE	SBR	Mon, Jul 22, 1996	11.38	11.38	10.88	11.00
1049	NYSE	SBR	Fri, Jul 19, 1996	11.25	11.50	11.25	11.50
1048	NYSE	SBR	Thu, Jul 18, 1996	11.25	11.25	11.13	11.25
1047	NYSE	SBR	Wed, Jul 17, 1996	11.25	11.38	11.13	11.25
1046	NYSE	SBR	Tue, Jul 16, 1996	11.38	11.38	11.13	11.13
1045	NYSE	SBR	Mon, Jul 15, 1996	11.75	11.88	11.25	11.25
1044	NYSE	SBR	Fri, Jul 12, 1996	11.25	11.75	11.25	11.75
1043	NYSE	SBR	Thu, Jul 11, 1996	10.88	11.38	10.88	11.25
1042	NYSE	SBR	Wed, Jul 10, 1996	10.88	11.13	10.75	11.00
1041	NYSE	SBR	Tue, Jul 9, 1996	10.50	10.88	10.50	10.88
1040	NYSE	SBR	Mon, Jul 8, 1996	10.13	10.50	10.13	10.50
1039	NYSE	SBR	Fri, Jul 5, 1996	10.00	10.13	10.00	10.13
1038	NYSE	SBR	Wed, Jul 3, 1996	9.75	10.00	9.63	10.00
1037	NYSE	SBR	Tue, Jul 2, 1996	9.63	9.63	9.63	9.63
1036	NYSE	SBR	Mon, Jul 1, 1996	9.63	9.63	9.63	9.63
1035	NYSE	SBR	Fri, Jun 28, 1996	9.50	9.63	9.50	9.50
1034	NYSE	SBR	Thu, Jun 27, 1996	9.50	9.75	9.50	9.63
1033	NYSE	SBR	Wed, Jun 26, 1996	9.75	9.75	9.50	9.50
1032	NYSE	SBR	Tue, Jun 25, 1996	9.75	9.75	9.63	9.63
1031	NYSE	SBR	Mon, Jun 24, 1996	9.75	9.75	9.75	9.75
1030	NYSE	SBR	Fri, Jun 21, 1996	9.50	9.75	9.50	9.50
1029	NYSE	SBR	Thu, Jun 20, 1996	9.38	9.63	9.38	9.50
1028	NYSE	SBR	Wed, Jun 19, 1996	9.38	9.50	9.38	9.38
1027	NYSE	SBR	Tue, Jun 18, 1996	9.38	9.38	9.25	9.25
1026	NYSE	SBR	Mon, Jun 17, 1996	9.25	9.38	9.25	9.25
1025	NYSE	SBR	Fri, Jun 14, 1996	9.13	9.25	9.13	9.13
1024	NYSE	SBR	Thu, Jun 13, 1996	9.25	9.25	9.13	9.25
1023	NYSE	SBR	Wed, Jun 12, 1996	9.63	9.63	9.50	9.50
1022	NYSE	SBR	Tue, Jun 11, 1996	9.75	9.75	9.63	9.75
1021	NYSE	SBR	Mon, Jun 10, 1996	9.63	9.75	9.63	9.75
1020	NYSE	SBR	Fri, Jun 7, 1996	9.50	9.75	9.50	9.75
1019	NYSE	SBR	Thu, Jun 6, 1996	9.63	9.63	9.63	9.63
1018	NYSE	SBR	Wed, Jun 5, 1996	9.63	9.63	9.50	9.63
1017	NYSE	SBR	Tue, Jun 4, 1996	9.75	9.75	9.63	9.75
1016	NYSE	SBR	Mon, Jun 3, 1996	9.63	9.63	9.50	9.63
1015	NYSE	SBR	Fri, May 31, 1996	9.63	9.63	9.50	9.50
1014	NYSE	SBR	Thu, May 30, 1996	9.63	9.75	9.63	9.63
1013	NYSE	SBR	Wed, May 29, 1996	9.75	9.75	9.63	9.63
1012	NYSE	SBR	Tue, May 28, 1996	9.75	9.75	9.63	9.63
1011	NYSE	SBR	Fri, May 24, 1996	9.63	9.75	9.63	9.63
1010	NYSE	SBR	Thu, May 23, 1996	9.75	9.88	9.63	9.63
1009	NYSE	SBR	Wed, May 22, 1996	9.50	9.63	9.50	9.50
1008	NYSE	SBR	Tue, May 21, 1996	9.50	9.63	9.38	9.50
1007	NYSE	SBR	Mon, May 20, 1996	9.63	9.75	9.50	9.50
1006	NYSE	SBR	Fri, May 17, 1996	9.75	9.75	9.63	9.75
1005	NYSE	SBR	Thu, May 16, 1996	9.88	9.88	9.75	9.75
1004	NYSE	SBR	Wed, May 15, 1996	9.75	9.88	9.63	9.88
1003	NYSE	SBR	Tue, May 14, 1996	9.75	9.75	9.63	9.63
1002	NYSE	SBR	Mon, May 13, 1996	9.88	10.00	9.75	9.75
1001	NYSE	SBR	Fri, May 10, 1996	10.00	10.00	9.88	10.00
1000	NYSE	SBR	Thu, May 9, 1996	10.00	10.00	9.88	10.00
999	NYSE	SBR	Wed, May 8, 1996	10.00	10.00	9.88	10.00
998	NYSE	SBR	Tue, May 7, 1996	9.88	10.00	9.88	10.00
997	NYSE	SBR	Mon, May 6, 1996	10.00	10.00	9.88	9.88
996	NYSE	SBR	Fri, May 3, 1996	9.88	10.00	9.88	9.88
995	NYSE	SBR	Thu, May 2, 1996	9.88	10.00	9.88	10.00
994	NYSE	SBR	Wed, May 1, 1996	10.00	10.00	9.88	9.88
993	NYSE	SBR	Tue, Apr 30, 1996	10.00	10.00	9.88	10.00
992	NYSE	SBR	Mon, Apr 29, 1996	10.00	10.00	9.88	9.88
991	NYSE	SBR	Fri, Apr 26, 1996	9.88	10.00	9.88	10.00
990	NYSE	SBR	Thu, Apr 25, 1996	10.00	10.13	9.88	9.88
989	NYSE	SBR	Wed, Apr 24, 1996	9.75	10.00	9.75	10.00
988	NYSE	SBR	Tue, Apr 23, 1996	9.88	9.88	9.75	9.75
987	NYSE	SBR	Mon, Apr 22, 1996	9.75	9.88	9.75	9.88
986	NYSE	SBR	Fri, Apr 19, 1996	9.75	9.88	9.63	9.75
985	NYSE	SBR	Thu, Apr 18, 1996	9.88	10.00	9.75	9.75
984	NYSE	SBR	Wed, Apr 17, 1996	10.00	10.13	9.88	9.88
983	NYSE	SBR	Tue, Apr 16, 1996	10.00	10.00	10.00	10.00
982	NYSE	SBR	Mon, Apr 15, 1996	10.13	10.13	9.88	10.00
981	NYSE	SBR	Fri, Apr 12, 1996	9.75	10.13	9.75	10.13
980	NYSE	SBR	Thu, Apr 11, 1996	9.50	9.75	9.50	9.75
979	NYSE	SBR	Wed, Apr 10, 1996	9.63	9.63	9.63	9.63
978	NYSE	SBR	Tue, Apr 9, 1996	9.38	9.63	9.38	9.63
977	NYSE	SBR	Mon, Apr 8, 1996	9.50	9.50	9.25	9.38
976	NYSE	SBR	Thu, Apr 4, 1996	9.50	9.63	9.50	9.63
975	NYSE	SBR	Wed, Apr 3, 1996	9.38	9.50	9.25	9.50
974	NYSE	SBR	Tue, Apr 2, 1996	9.25	9.38	9.25	9.38
973	NYSE	SBR	Mon, Apr 1, 1996	9.13	9.25	9.13	9.25
972	NYSE	SBR	Fri, Mar 29, 1996	9.00	9.13	9.00	9.13
971	NYSE	SBR	Thu, Mar 28, 1996	9.00	9.13	9.00	9.00
970	NYSE	SBR	Wed, Mar 27, 1996	9.13	9.13	9.00	9.00
969	NYSE	SBR	Tue, Mar 26, 1996	9.00	9.13	9.00	9.00
968	NYSE	SBR	Mon, Mar 25, 1996	9.00	9.25	9.00	9.13
967	NYSE	SBR	Fri, Mar 22, 1996	9.00	9.13	8.88	8.88
966	NYSE	SBR	Thu, Mar 21, 1996	9.00	9.13	9.00	9.13
965	NYSE	SBR	Wed, Mar 20, 1996	9.00	9.00	8.88	9.00
964	NYSE	SBR	Tue, Mar 19, 1996	8.88	9.00	8.75	9.00
963	NYSE	SBR	Mon, Mar 18, 1996	8.88	9.00	8.88	9.00
962	NYSE	SBR	Fri, Mar 15, 1996	8.88	8.88	8.88	8.88
961	NYSE	SBR	Thu, Mar 14, 1996	8.88	8.88	8.75	8.88
960	NYSE	SBR	Wed, Mar 13, 1996	8.63	8.88	8.63	8.75
959	NYSE	SBR	Tue, Mar 12, 1996	8.50	8.75	8.50	8.75
958	NYSE	SBR	Mon, Mar 11, 1996	8.50	9.38	8.38	8.50
957	NYSE	SBR	Fri, Mar 8, 1996	8.63	8.63	8.38	8.38
956	NYSE	SBR	Thu, Mar 7, 1996	8.50	8.63	8.50	8.63
955	NYSE	SBR	Wed, Mar 6, 1996	8.38	8.50	8.38	8.50
954	NYSE	SBR	Tue, Mar 5, 1996	8.25	8.38	8.25	8.38
953	NYSE	SBR	Mon, Mar 4, 1996	8.25	8.38	8.25	8.38
952	NYSE	SBR	Fri, Mar 1, 1996	8.50	8.50	8.25	8.25
951	NYSE	SBR	Thu, Feb 29, 1996	8.38	8.50	8.25	8.50
950	NYSE	SBR	Wed, Feb 28, 1996	8.38	8.38	8.25	8.25
949	NYSE	SBR	Tue, Feb 27, 1996	8.25	8.25	8.25	8.25
948	NYSE	SBR	Mon, Feb 26, 1996	8.38	8.50	8.25	8.25
947	NYSE	SBR	Fri, Feb 23, 1996	8.38	8.38	8.25	8.38
946	NYSE	SBR	Thu, Feb 22, 1996	8.38	8.50	8.25	8.25
945	NYSE	SBR	Wed, Feb 21, 1996	8.50	8.63	8.38	8.50
944	NYSE	SBR	Tue, Feb 20, 1996	8.50	8.63	8.50	8.63
943	NYSE	SBR	Fri, Feb 16, 1996	8.50	8.63	8.50	8.63
942	NYSE	SBR	Thu, Feb 15, 1996	8.63	8.63	8.50	8.63
941	NYSE	SBR	Wed, Feb 14, 1996	8.50	8.63	8.50	8.50
940	NYSE	SBR	Tue, Feb 13, 1996	8.50	8.63	8.50	8.63
939	NYSE	SBR	Mon, Feb 12, 1996	8.75	8.75	8.63	8.75
938	NYSE	SBR	Fri, Feb 9, 1996	8.63	8.75	8.63	8.75
937	NYSE	SBR	Thu, Feb 8, 1996	8.63	8.75	8.63	8.63
936	NYSE	SBR	Wed, Feb 7, 1996	8.75	8.75	8.63	8.63
935	NYSE	SBR	Tue, Feb 6, 1996	8.63	8.75	8.50	8.75
934	NYSE	SBR	Mon, Feb 5, 1996	8.63	8.63	8.50	8.50
933	NYSE	SBR	Fri, Feb 2, 1996	8.63	8.63	8.50	8.50
932	NYSE	SBR	Thu, Feb 1, 1996	8.63	8.75	8.63	8.75
931	NYSE	SBR	Wed, Jan 31, 1996	8.50	8.63	8.50	8.63
930	NYSE	SBR	Tue, Jan 30, 1996	8.50	8.50	8.38	8.50
929	NYSE	SBR	Mon, Jan 29, 1996	8.50	8.63	8.38	8.63
928	NYSE	SBR	Fri, Jan 26, 1996	8.50	8.63	8.38	8.63
927	NYSE	SBR	Thu, Jan 25, 1996	8.50	8.63	8.50	8.63
926	NYSE	SBR	Wed, Jan 24, 1996	8.50	8.75	8.50	8.75
925	NYSE	SBR	Tue, Jan 23, 1996	8.63	8.63	8.50	8.50
924	NYSE	SBR	Mon, Jan 22, 1996	8.63	8.63	8.50	8.50
923	NYSE	SBR	Fri, Jan 19, 1996	8.63	8.75	8.63	8.75
922	NYSE	SBR	Thu, Jan 18, 1996	8.63	8.63	8.50	8.50
921	NYSE	SBR	Wed, Jan 17, 1996	8.75	8.88	8.63	8.75
920	NYSE	SBR	Tue, Jan 16, 1996	8.88	9.00	8.88	8.88
919	NYSE	SBR	Mon, Jan 15, 1996	8.75	8.88	8.75	8.88
918	NYSE	SBR	Fri, Jan 12, 1996	8.75	8.88	8.75	8.75
917	NYSE	SBR	Thu, Jan 11, 1996	8.75	8.88	8.63	8.88
916	NYSE	SBR	Wed, Jan 10, 1996	8.75	8.88	8.63	8.75
915	NYSE	SBR	Tue, Jan 9, 1996	8.63	8.88	8.63	8.75
914	NYSE	SBR	Mon, Jan 8, 1996	8.50	8.63	8.50	8.63
913	NYSE	SBR	Fri, Jan 5, 1996	8.25	8.50	8.25	8.50
912	NYSE	SBR	Thu, Jan 4, 1996	8.13	8.38	8.13	8.25
911	NYSE	SBR	Wed, Jan 3, 1996	8.13	8.25	8.13	8.13
910	NYSE	SBR	Tue, Jan 2, 1996	8.13	8.13	8.00	8.13
909	NYSE	SBR	Fri, Dec 29, 1995	8.00	8.13	8.00	8.00
908	NYSE	SBR	Thu, Dec 28, 1995	8.13	8.13	8.00	8.00
907	NYSE	SBR	Wed, Dec 27, 1995	8.00	8.13	8.00	8.00
906	NYSE	SBR	Tue, Dec 26, 1995	8.00	8.13	8.00	8.13
905	NYSE	SBR	Fri, Dec 22, 1995	8.00	8.13	8.00	8.00
904	NYSE	SBR	Thu, Dec 21, 1995	8.13	8.13	8.00	8.13
903	NYSE	SBR	Wed, Dec 20, 1995	8.00	8.13	8.00	8.13
902	NYSE	SBR	Tue, Dec 19, 1995	7.75	8.13	7.75	8.13
901	NYSE	SBR	Mon, Dec 18, 1995	7.88	8.00	7.75	7.75
900	NYSE	SBR	Fri, Dec 15, 1995	8.00	8.00	7.88	8.00
899	NYSE	SBR	Thu, Dec 14, 1995	8.00	8.00	7.88	8.00
898	NYSE	SBR	Wed, Dec 13, 1995	7.88	8.00	7.88	8.00
897	NYSE	SBR	Tue, Dec 12, 1995	8.00	8.13	7.88	8.00
896	NYSE	SBR	Mon, Dec 11, 1995	8.00	8.13	8.00	8.13
895	NYSE	SBR	Fri, Dec 8, 1995	7.88	8.00	7.88	8.00
894	NYSE	SBR	Thu, Dec 7, 1995	8.00	8.00	7.88	8.00
893	NYSE	SBR	Wed, Dec 6, 1995	8.00	8.13	8.00	8.00
892	NYSE	SBR	Tue, Dec 5, 1995	8.13	8.13	8.00	8.00
891	NYSE	SBR	Mon, Dec 4, 1995	8.13	8.25	8.00	8.13
890	NYSE	SBR	Fri, Dec 1, 1995	8.25	8.38	8.00	8.13
889	NYSE	SBR	Thu, Nov 30, 1995	8.00	8.25	7.88	8.25
888	NYSE	SBR	Wed, Nov 29, 1995	7.88	8.00	7.88	7.88
887	NYSE	SBR	Tue, Nov 28, 1995	8.00	8.13	7.88	7.88
886	NYSE	SBR	Mon, Nov 27, 1995	8.25	8.25	8.00	8.13
885	NYSE	SBR	Fri, Nov 24, 1995	8.25	8.25	8.00	8.13
884	NYSE	SBR	Wed, Nov 22, 1995	8.13	8.25	8.13	8.13
883	NYSE	SBR	Tue, Nov 21, 1995	8.13	8.25	8.13	8.13
882	NYSE	SBR	Mon, Nov 20, 1995	8.25	8.25	8.13	8.13
881	NYSE	SBR	Fri, Nov 17, 1995	8.25	8.38	8.13	8.25
880	NYSE	SBR	Thu, Nov 16, 1995	8.25	8.38	8.13	8.38
879	NYSE	SBR	Wed, Nov 15, 1995	8.38	8.38	8.25	8.38
878	NYSE	SBR	Tue, Nov 14, 1995	8.50	8.50	8.25	8.38
877	NYSE	SBR	Mon, Nov 13, 1995	8.63	8.63	8.50	8.50
876	NYSE	SBR	Fri, Nov 10, 1995	8.63	8.63	8.50	8.50
875	NYSE	SBR	Thu, Nov 9, 1995	8.88	8.88	8.63	8.75
874	NYSE	SBR	Wed, Nov 8, 1995	9.00	9.00	8.88	8.88
873	NYSE	SBR	Tue, Nov 7, 1995	8.88	9.00	8.88	8.88
872	NYSE	SBR	Mon, Nov 6, 1995	8.63	9.00	8.63	8.88
871	NYSE	SBR	Fri, Nov 3, 1995	8.38	8.63	8.38	8.63
870	NYSE	SBR	Thu, Nov 2, 1995	8.13	8.38	8.13	8.38
869	NYSE	SBR	Wed, Nov 1, 1995	8.13	8.25	8.00	8.13
868	NYSE	SBR	Tue, Oct 31, 1995	8.00	8.13	7.88	8.00
867	NYSE	SBR	Mon, Oct 30, 1995	8.00	8.00	7.88	7.88
866	NYSE	SBR	Fri, Oct 27, 1995	8.13	8.13	7.88	8.00
865	NYSE	SBR	Thu, Oct 26, 1995	8.50	8.50	8.13	8.25
864	NYSE	SBR	Wed, Oct 25, 1995	8.75	8.75	8.50	8.50
863	NYSE	SBR	Tue, Oct 24, 1995	8.88	8.88	8.75	8.75
862	NYSE	SBR	Mon, Oct 23, 1995	8.88	9.00	8.75	8.88
861	NYSE	SBR	Fri, Oct 20, 1995	9.00	9.00	8.88	8.88
860	NYSE	SBR	Thu, Oct 19, 1995	8.88	9.00	8.88	9.00
859	NYSE	SBR	Wed, Oct 18, 1995	9.00	9.00	8.88	9.00
858	NYSE	SBR	Tue, Oct 17, 1995	9.00	9.00	8.88	9.00
857	NYSE	SBR	Mon, Oct 16, 1995	9.00	9.13	9.00	9.00
856	NYSE	SBR	Fri, Oct 13, 1995	9.13	9.13	9.00	9.00
855	NYSE	SBR	Thu, Oct 12, 1995	9.00	9.13	9.00	9.13
854	NYSE	SBR	Wed, Oct 11, 1995	9.00	9.13	9.00	9.13
853	NYSE	SBR	Tue, Oct 10, 1995	9.00	9.13	9.00	9.00
852	NYSE	SBR	Mon, Oct 9, 1995	9.00	9.00	9.00	9.00
851	NYSE	SBR	Fri, Oct 6, 1995	9.13	9.13	9.00	9.00
850	NYSE	SBR	Thu, Oct 5, 1995	9.00	9.13	9.00	9.13
849	NYSE	SBR	Wed, Oct 4, 1995	9.13	9.13	9.00	9.13
848	NYSE	SBR	Tue, Oct 3, 1995	9.00	9.13	9.00	9.13
847	NYSE	SBR	Mon, Oct 2, 1995	9.13	9.13	9.00	9.00
846	NYSE	SBR	Fri, Sep 29, 1995	9.00	9.00	9.00	9.00
845	NYSE	SBR	Thu, Sep 28, 1995	9.13	9.13	9.00	9.00
844	NYSE	SBR	Wed, Sep 27, 1995	9.13	9.13	9.00	9.00
843	NYSE	SBR	Tue, Sep 26, 1995	9.13	9.25	9.00	9.13
842	NYSE	SBR	Mon, Sep 25, 1995	9.13	9.25	9.00	9.13
841	NYSE	SBR	Fri, Sep 22, 1995	8.88	9.13	8.75	9.13
840	NYSE	SBR	Thu, Sep 21, 1995	8.75	8.88	8.75	8.88
839	NYSE	SBR	Wed, Sep 20, 1995	8.88	8.88	8.63	8.88
838	NYSE	SBR	Tue, Sep 19, 1995	8.88	8.88	8.63	8.88
837	NYSE	SBR	Mon, Sep 18, 1995	9.00	9.00	8.88	8.88
836	NYSE	SBR	Fri, Sep 15, 1995	9.13	9.25	9.00	9.00
835	NYSE	SBR	Thu, Sep 14, 1995	9.13	9.25	9.13	9.13
834	NYSE	SBR	Wed, Sep 13, 1995	9.25	9.25	9.13	9.25
833	NYSE	SBR	Tue, Sep 12, 1995	9.25	9.38	9.25	9.38
832	NYSE	SBR	Mon, Sep 11, 1995	9.25	9.38	9.25	9.25
831	NYSE	SBR	Fri, Sep 8, 1995	9.25	9.38	9.25	9.25
830	NYSE	SBR	Thu, Sep 7, 1995	9.25	9.38	9.13	9.13
829	NYSE	SBR	Wed, Sep 6, 1995	9.38	9.50	9.25	9.25
828	NYSE	SBR	Tue, Sep 5, 1995	9.38	9.38	9.25	9.25
827	NYSE	SBR	Fri, Sep 1, 1995	9.38	9.38	9.25	9.38
826	NYSE	SBR	Thu, Aug 31, 1995	9.38	9.38	9.25	9.38
825	NYSE	SBR	Wed, Aug 30, 1995	9.38	9.50	9.38	9.38
824	NYSE	SBR	Tue, Aug 29, 1995	9.50	9.50	9.38	9.38
823	NYSE	SBR	Mon, Aug 28, 1995	9.63	9.63	9.50	9.50
822	NYSE	SBR	Fri, Aug 25, 1995	9.50	9.63	9.50	9.50
821	NYSE	SBR	Thu, Aug 24, 1995	9.50	9.63	9.50	9.50
820	NYSE	SBR	Wed, Aug 23, 1995	9.63	9.63	9.50	9.63
819	NYSE	SBR	Tue, Aug 22, 1995	9.63	9.63	9.50	9.50
818	NYSE	SBR	Mon, Aug 21, 1995	9.75	9.75	9.63	9.63
817	NYSE	SBR	Fri, Aug 18, 1995	9.75	9.75	9.75	9.75
816	NYSE	SBR	Thu, Aug 17, 1995	9.88	9.88	9.75	9.75
815	NYSE	SBR	Wed, Aug 16, 1995	9.75	9.88	9.63	9.88
814	NYSE	SBR	Tue, Aug 15, 1995	9.88	9.88	9.75	9.75
813	NYSE	SBR	Mon, Aug 14, 1995	9.75	9.88	9.75	9.75
812	NYSE	SBR	Fri, Aug 11, 1995	9.75	9.75	9.75	9.75
811	NYSE	SBR	Thu, Aug 10, 1995	9.88	9.88	9.88	9.88
810	NYSE	SBR	Wed, Aug 9, 1995	9.88	10.00	9.88	9.88
809	NYSE	SBR	Tue, Aug 8, 1995	9.88	10.00	9.75	9.88
808	NYSE	SBR	Mon, Aug 7, 1995	9.88	9.88	9.88	9.88
807	NYSE	SBR	Fri, Aug 4, 1995	9.75	9.88	9.75	9.88
806	NYSE	SBR	Thu, Aug 3, 1995	9.88	9.88	9.75	9.88
805	NYSE	SBR	Wed, Aug 2, 1995	9.88	10.00	9.88	10.00
804	NYSE	SBR	Tue, Aug 1, 1995	10.00	10.00	9.88	9.88
803	NYSE	SBR	Mon, Jul 31, 1995	10.00	10.00	9.88	10.00
802	NYSE	SBR	Fri, Jul 28, 1995	9.88	10.00	9.88	10.00
801	NYSE	SBR	Thu, Jul 27, 1995	9.88	9.88	9.75	9.88
800	NYSE	SBR	Wed, Jul 26, 1995	9.88	9.88	9.75	9.88
799	NYSE	SBR	Tue, Jul 25, 1995	9.88	9.88	9.75	9.88
798	NYSE	SBR	Mon, Jul 24, 1995	9.88	9.88	9.75	9.75
797	NYSE	SBR	Fri, Jul 21, 1995	9.88	10.00	9.88	10.00
796	NYSE	SBR	Thu, Jul 20, 1995	9.88	10.00	9.88	9.88
795	NYSE	SBR	Wed, Jul 19, 1995	10.00	10.00	9.75	9.88
794	NYSE	SBR	Tue, Jul 18, 1995	10.13	10.13	9.75	10.00
793	NYSE	SBR	Mon, Jul 17, 1995	10.00	10.13	10.00	10.13
792	NYSE	SBR	Fri, Jul 14, 1995	10.13	10.13	10.00	10.13
791	NYSE	SBR	Thu, Jul 13, 1995	10.00	10.13	10.00	10.13
790	NYSE	SBR	Wed, Jul 12, 1995	10.13	10.13	10.13	10.13
789	NYSE	SBR	Tue, Jul 11, 1995	10.25	10.25	10.00	10.00
788	NYSE	SBR	Mon, Jul 10, 1995	10.13	10.25	10.13	10.25
787	NYSE	SBR	Fri, Jul 7, 1995	10.13	10.13	10.00	10.00
786	NYSE	SBR	Thu, Jul 6, 1995	10.13	10.13	10.00	10.13
785	NYSE	SBR	Wed, Jul 5, 1995	10.25	10.25	10.00	10.13
784	NYSE	SBR	Mon, Jul 3, 1995	10.13	10.25	10.13	10.25
783	NYSE	SBR	Fri, Jun 30, 1995	10.13	10.25	10.13	10.13
782	NYSE	SBR	Thu, Jun 29, 1995	10.13	10.13	10.13	10.13
781	NYSE	SBR	Wed, Jun 28, 1995	10.00	10.13	10.00	10.00
780	NYSE	SBR	Tue, Jun 27, 1995	10.00	10.13	10.00	10.00
779	NYSE	SBR	Mon, Jun 26, 1995	10.00	10.00	9.88	9.88
778	NYSE	SBR	Fri, Jun 23, 1995	10.00	10.00	9.88	10.00
777	NYSE	SBR	Thu, Jun 22, 1995	10.13	10.25	9.88	9.88
776	NYSE	SBR	Wed, Jun 21, 1995	10.13	10.13	10.00	10.00
775	NYSE	SBR	Tue, Jun 20, 1995	10.00	10.13	10.00	10.13
774	NYSE	SBR	Mon, Jun 19, 1995	10.13	10.13	10.13	10.13
773	NYSE	SBR	Fri, Jun 16, 1995	10.13	10.13	10.00	10.13
772	NYSE	SBR	Thu, Jun 15, 1995	10.25	10.25	10.13	10.13
771	NYSE	SBR	Wed, Jun 14, 1995	10.13	10.25	10.13	10.25
770	NYSE	SBR	Tue, Jun 13, 1995	10.13	10.25	10.00	10.13
769	NYSE	SBR	Mon, Jun 12, 1995	10.25	10.25	10.25	10.25
768	NYSE	SBR	Fri, Jun 9, 1995	10.13	10.25	10.13	10.25
767	NYSE	SBR	Thu, Jun 8, 1995	10.25	10.25	10.13	10.25
766	NYSE	SBR	Wed, Jun 7, 1995	10.25	10.25	10.13	10.13
765	NYSE	SBR	Tue, Jun 6, 1995	10.13	10.25	10.13	10.25
764	NYSE	SBR	Mon, Jun 5, 1995	10.25	10.25	10.13	10.13
763	NYSE	SBR	Fri, Jun 2, 1995	10.00	10.13	10.00	10.13
762	NYSE	SBR	Thu, Jun 1, 1995	10.13	10.13	10.00	10.13
761	NYSE	SBR	Wed, May 31, 1995	10.13	10.25	10.00	10.13
760	NYSE	SBR	Tue, May 30, 1995	10.00	10.13	10.00	10.13
759	NYSE	SBR	Fri, May 26, 1995	10.13	10.13	10.00	10.13
758	NYSE	SBR	Thu, May 25, 1995	10.00	10.13	10.00	10.13
757	NYSE	SBR	Wed, May 24, 1995	10.00	10.00	9.88	10.00
756	NYSE	SBR	Tue, May 23, 1995	10.00	10.13	10.00	10.13
755	NYSE	SBR	Mon, May 22, 1995	9.88	10.00	9.88	10.00
754	NYSE	SBR	Fri, May 19, 1995	10.00	10.00	9.88	9.88
753	NYSE	SBR	Thu, May 18, 1995	10.00	10.00	10.00	10.00
752	NYSE	SBR	Wed, May 17, 1995	10.00	10.00	10.00	10.00
751	NYSE	SBR	Tue, May 16, 1995	10.25	10.25	10.00	10.00
750	NYSE	SBR	Mon, May 15, 1995	10.00	10.25	10.00	10.13
749	NYSE	SBR	Fri, May 12, 1995	10.13	10.13	10.00	10.00
748	NYSE	SBR	Thu, May 11, 1995	10.25	10.25	10.13	10.25
747	NYSE	SBR	Wed, May 10, 1995	10.13	10.25	10.13	10.13
746	NYSE	SBR	Tue, May 9, 1995	10.13	10.13	10.00	10.13
745	NYSE	SBR	Mon, May 8, 1995	10.00	10.25	10.00	10.25
744	NYSE	SBR	Fri, May 5, 1995	10.00	10.00	10.00	10.00
743	NYSE	SBR	Thu, May 4, 1995	10.00	10.00	9.88	10.00
742	NYSE	SBR	Wed, May 3, 1995	10.00	10.00	9.88	10.00
741	NYSE	SBR	Tue, May 2, 1995	10.00	10.00	9.88	10.00
740	NYSE	SBR	Mon, May 1, 1995	10.00	10.13	10.00	10.00
739	NYSE	SBR	Fri, Apr 28, 1995	9.88	9.88	9.75	9.88
738	NYSE	SBR	Thu, Apr 27, 1995	9.88	9.88	9.75	9.88
737	NYSE	SBR	Wed, Apr 26, 1995	9.88	10.00	9.75	9.75
736	NYSE	SBR	Tue, Apr 25, 1995	9.88	10.00	9.88	10.00
735	NYSE	SBR	Mon, Apr 24, 1995	10.00	10.00	9.88	9.88
734	NYSE	SBR	Fri, Apr 21, 1995	10.00	10.00	9.88	10.00
733	NYSE	SBR	Thu, Apr 20, 1995	10.13	10.13	9.88	10.00
732	NYSE	SBR	Wed, Apr 19, 1995	10.13	10.13	10.00	10.00
731	NYSE	SBR	Tue, Apr 18, 1995	10.13	10.25	10.13	10.13
730	NYSE	SBR	Mon, Apr 17, 1995	10.13	10.25	10.13	10.25
729	NYSE	SBR	Thu, Apr 13, 1995	10.13	10.25	10.13	10.25
728	NYSE	SBR	Wed, Apr 12, 1995	10.13	10.13	10.13	10.13
727	NYSE	SBR	Tue, Apr 11, 1995	10.13	10.25	10.13	10.13
726	NYSE	SBR	Mon, Apr 10, 1995	10.13	10.13	10.13	10.13
725	NYSE	SBR	Fri, Apr 7, 1995	10.25	10.25	10.13	10.25
724	NYSE	SBR	Thu, Apr 6, 1995	10.00	10.25	10.00	10.25
723	NYSE	SBR	Wed, Apr 5, 1995	10.13	10.13	10.00	10.13
722	NYSE	SBR	Tue, Apr 4, 1995	10.25	10.25	10.13	10.13
721	NYSE	SBR	Mon, Apr 3, 1995	10.13	10.25	10.13	10.25
720	NYSE	SBR	Fri, Mar 31, 1995	10.13	10.25	10.13	10.25
719	NYSE	SBR	Thu, Mar 30, 1995	10.25	10.25	10.13	10.13
718	NYSE	SBR	Wed, Mar 29, 1995	10.25	10.38	10.13	10.25
717	NYSE	SBR	Tue, Mar 28, 1995	10.25	10.38	10.25	10.25
716	NYSE	SBR	Mon, Mar 27, 1995	10.25	10.38	10.25	10.38
715	NYSE	SBR	Fri, Mar 24, 1995	10.25	10.38	10.25	10.25
714	NYSE	SBR	Thu, Mar 23, 1995	10.25	10.38	10.25	10.38
713	NYSE	SBR	Wed, Mar 22, 1995	10.13	10.25	10.13	10.25
712	NYSE	SBR	Tue, Mar 21, 1995	10.13	10.25	10.13	10.25
711	NYSE	SBR	Mon, Mar 20, 1995	10.13	10.13	10.13	10.13
710	NYSE	SBR	Fri, Mar 17, 1995	10.00	10.13	10.00	10.13
709	NYSE	SBR	Thu, Mar 16, 1995	9.88	10.00	9.88	10.00
708	NYSE	SBR	Wed, Mar 15, 1995	10.00	10.00	9.88	10.00
707	NYSE	SBR	Tue, Mar 14, 1995	10.00	10.00	9.88	10.00
706	NYSE	SBR	Mon, Mar 13, 1995	10.00	10.13	9.88	10.00
705	NYSE	SBR	Fri, Mar 10, 1995	10.00	10.13	10.00	10.00
704	NYSE	SBR	Thu, Mar 9, 1995	10.00	10.13	10.00	10.00
703	NYSE	SBR	Wed, Mar 8, 1995	10.13	10.13	10.00	10.13
702	NYSE	SBR	Tue, Mar 7, 1995	10.13	10.13	10.00	10.00
701	NYSE	SBR	Mon, Mar 6, 1995	10.13	10.13	10.00	10.13
700	NYSE	SBR	Fri, Mar 3, 1995	10.13	10.13	10.00	10.13
699	NYSE	SBR	Thu, Mar 2, 1995	10.13	10.13	10.00	10.13
698	NYSE	SBR	Wed, Mar 1, 1995	10.13	10.25	10.00	10.00
697	NYSE	SBR	Tue, Feb 28, 1995	10.13	10.13	10.00	10.13
696	NYSE	SBR	Mon, Feb 27, 1995	10.00	10.00	9.88	10.00
695	NYSE	SBR	Fri, Feb 24, 1995	10.00	10.13	9.88	10.00
694	NYSE	SBR	Thu, Feb 23, 1995	10.00	10.00	9.88	10.00
693	NYSE	SBR	Wed, Feb 22, 1995	9.88	10.00	9.88	9.88
692	NYSE	SBR	Tue, Feb 21, 1995	10.13	10.13	9.88	9.88
691	NYSE	SBR	Fri, Feb 17, 1995	10.00	10.13	9.88	10.00
690	NYSE	SBR	Thu, Feb 16, 1995	10.13	10.13	9.88	10.00
689	NYSE	SBR	Wed, Feb 15, 1995	10.00	10.13	10.00	10.13
688	NYSE	SBR	Tue, Feb 14, 1995	10.38	10.38	9.88	9.88
687	NYSE	SBR	Mon, Feb 13, 1995	10.00	10.38	10.00	10.38
686	NYSE	SBR	Fri, Feb 10, 1995	9.88	10.00	9.88	10.00
685	NYSE	SBR	Thu, Feb 9, 1995	10.00	10.00	9.88	10.00
684	NYSE	SBR	Wed, Feb 8, 1995	10.00	10.13	9.88	10.00
683	NYSE	SBR	Tue, Feb 7, 1995	10.00	10.13	9.88	9.88
682	NYSE	SBR	Mon, Feb 6, 1995	10.13	10.13	10.00	10.13
681	NYSE	SBR	Fri, Feb 3, 1995	10.00	10.13	10.00	10.13
680	NYSE	SBR	Thu, Feb 2, 1995	9.88	10.00	9.88	10.00
679	NYSE	SBR	Wed, Feb 1, 1995	9.88	9.88	9.75	9.75
678	NYSE	SBR	Tue, Jan 31, 1995	9.88	9.88	9.88	9.88
677	NYSE	SBR	Mon, Jan 30, 1995	9.88	9.88	9.75	9.88
676	NYSE	SBR	Fri, Jan 27, 1995	10.00	10.00	9.63	9.75
675	NYSE	SBR	Thu, Jan 26, 1995	9.88	10.13	9.88	10.00
674	NYSE	SBR	Wed, Jan 25, 1995	10.00	10.00	10.00	10.00
673	NYSE	SBR	Tue, Jan 24, 1995	10.00	10.00	10.00	10.00
672	NYSE	SBR	Mon, Jan 23, 1995	10.00	10.13	10.00	10.13
671	NYSE	SBR	Fri, Jan 20, 1995	9.88	10.13	9.88	10.00
670	NYSE	SBR	Thu, Jan 19, 1995	10.13	10.13	9.88	10.00
669	NYSE	SBR	Wed, Jan 18, 1995	10.13	10.25	10.13	10.13
668	NYSE	SBR	Tue, Jan 17, 1995	10.00	10.13	10.00	10.00
667	NYSE	SBR	Mon, Jan 16, 1995	9.88	10.00	9.88	10.00
666	NYSE	SBR	Fri, Jan 13, 1995	10.13	10.13	9.88	9.88
665	NYSE	SBR	Thu, Jan 12, 1995	10.13	10.25	10.13	10.13
664	NYSE	SBR	Wed, Jan 11, 1995	10.13	10.25	10.13	10.13
663	NYSE	SBR	Tue, Jan 10, 1995	10.13	10.25	10.00	10.13
662	NYSE	SBR	Mon, Jan 9, 1995	10.25	10.25	10.00	10.13
661	NYSE	SBR	Fri, Jan 6, 1995	10.00	10.50	10.00	10.25
660	NYSE	SBR	Thu, Jan 5, 1995	9.75	10.00	9.75	10.00
659	NYSE	SBR	Wed, Jan 4, 1995	10.00	10.00	9.75	9.75
658	NYSE	SBR	Tue, Jan 3, 1995	10.00	10.00	9.75	9.88
657	NYSE	SBR	Fri, Dec 30, 1994	10.00	10.13	9.88	10.00
656	NYSE	SBR	Thu, Dec 29, 1994	10.00	10.00	9.88	10.00
655	NYSE	SBR	Wed, Dec 28, 1994	9.88	10.25	9.88	10.25
654	NYSE	SBR	Tue, Dec 27, 1994	10.13	10.25	9.75	9.75
653	NYSE	SBR	Fri, Dec 23, 1994	10.50	10.50	10.13	10.13
652	NYSE	SBR	Thu, Dec 22, 1994	10.38	10.50	10.25	10.25
651	NYSE	SBR	Wed, Dec 21, 1994	10.88	10.88	10.25	10.25
650	NYSE	SBR	Tue, Dec 20, 1994	10.88	11.00	10.88	10.88
649	NYSE	SBR	Mon, Dec 19, 1994	11.00	11.00	10.88	10.88
648	NYSE	SBR	Fri, Dec 16, 1994	11.13	11.13	11.00	11.13
647	NYSE	SBR	Thu, Dec 15, 1994	10.88	11.13	10.88	11.00
646	NYSE	SBR	Wed, Dec 14, 1994	11.00	11.13	10.88	11.00
645	NYSE	SBR	Tue, Dec 13, 1994	11.25	11.25	11.13	11.13
644	NYSE	SBR	Mon, Dec 12, 1994	11.25	11.25	11.00	11.25
643	NYSE	SBR	Fri, Dec 9, 1994	11.13	11.38	11.13	11.13
642	NYSE	SBR	Thu, Dec 8, 1994	11.25	11.25	11.13	11.13
641	NYSE	SBR	Wed, Dec 7, 1994	11.38	11.38	11.13	11.25
640	NYSE	SBR	Tue, Dec 6, 1994	11.50	11.50	11.25	11.38
639	NYSE	SBR	Mon, Dec 5, 1994	11.75	11.75	11.38	11.38
638	NYSE	SBR	Fri, Dec 2, 1994	11.63	11.63	11.63	11.63
637	NYSE	SBR	Thu, Dec 1, 1994	11.88	11.88	11.50	11.75
636	NYSE	SBR	Wed, Nov 30, 1994	12.25	12.25	11.88	12.00
635	NYSE	SBR	Tue, Nov 29, 1994	12.25	12.38	12.13	12.13
634	NYSE	SBR	Mon, Nov 28, 1994	12.25	12.50	12.25	12.38
633	NYSE	SBR	Fri, Nov 25, 1994	12.00	12.13	11.88	12.00
632	NYSE	SBR	Wed, Nov 23, 1994	11.50	12.00	11.25	12.00
631	NYSE	SBR	Tue, Nov 22, 1994	11.63	11.75	11.50	11.50
630	NYSE	SBR	Mon, Nov 21, 1994	11.88	11.88	11.75	11.75
629	NYSE	SBR	Fri, Nov 18, 1994	12.00	12.00	11.63	11.75
628	NYSE	SBR	Thu, Nov 17, 1994	12.25	12.50	12.00	12.13
627	NYSE	SBR	Wed, Nov 16, 1994	12.50	12.50	12.38	12.38
626	NYSE	SBR	Tue, Nov 15, 1994	12.50	12.50	12.50	12.50
625	NYSE	SBR	Mon, Nov 14, 1994	12.50	12.63	12.50	12.50
624	NYSE	SBR	Fri, Nov 11, 1994	12.63	12.63	12.50	12.50
623	NYSE	SBR	Thu, Nov 10, 1994	12.63	12.63	12.38	12.50
622	NYSE	SBR	Wed, Nov 9, 1994	12.75	12.75	12.50	12.50
621	NYSE	SBR	Tue, Nov 8, 1994	12.75	12.75	12.63	12.75
620	NYSE	SBR	Mon, Nov 7, 1994	12.63	12.88	12.63	12.75
619	NYSE	SBR	Fri, Nov 4, 1994	12.88	12.88	12.63	12.63
618	NYSE	SBR	Thu, Nov 3, 1994	12.75	13.00	12.75	12.88
617	NYSE	SBR	Wed, Nov 2, 1994	12.75	12.88	12.75	12.88
616	NYSE	SBR	Tue, Nov 1, 1994	12.88	12.88	12.38	12.63
615	NYSE	SBR	Mon, Oct 31, 1994	12.88	12.88	12.75	12.75
614	NYSE	SBR	Fri, Oct 28, 1994	13.13	13.13	12.88	12.88
613	NYSE	SBR	Thu, Oct 27, 1994	13.13	13.13	13.13	13.13
612	NYSE	SBR	Wed, Oct 26, 1994	13.00	13.13	13.00	13.00
611	NYSE	SBR	Tue, Oct 25, 1994	13.00	13.13	13.00	13.00
610	NYSE	SBR	Mon, Oct 24, 1994	13.13	13.13	13.00	13.13
609	NYSE	SBR	Fri, Oct 21, 1994	13.25	13.25	13.00	13.13
608	NYSE	SBR	Thu, Oct 20, 1994	13.00	13.25	13.00	13.25
607	NYSE	SBR	Wed, Oct 19, 1994	13.13	13.25	12.88	13.00
606	NYSE	SBR	Tue, Oct 18, 1994	13.25	13.25	13.13	13.25
605	NYSE	SBR	Mon, Oct 17, 1994	13.25	13.25	13.13	13.25
604	NYSE	SBR	Fri, Oct 14, 1994	13.25	13.25	13.13	13.13
603	NYSE	SBR	Thu, Oct 13, 1994	13.38	13.38	13.25	13.25
602	NYSE	SBR	Wed, Oct 12, 1994	13.38	13.50	13.38	13.38
601	NYSE	SBR	Tue, Oct 11, 1994	13.38	13.38	13.38	13.38
600	NYSE	SBR	Mon, Oct 10, 1994	13.38	13.38	13.25	13.38
599	NYSE	SBR	Fri, Oct 7, 1994	13.38	13.38	13.25	13.38
598	NYSE	SBR	Thu, Oct 6, 1994	13.38	13.50	13.25	13.25
597	NYSE	SBR	Wed, Oct 5, 1994	13.38	13.50	13.38	13.50
596	NYSE	SBR	Tue, Oct 4, 1994	13.38	13.50	13.38	13.50
595	NYSE	SBR	Mon, Oct 3, 1994	13.38	13.50	13.38	13.50
594	NYSE	SBR	Fri, Sep 30, 1994	13.50	13.50	13.38	13.50
593	NYSE	SBR	Thu, Sep 29, 1994	13.38	13.50	13.38	13.38
592	NYSE	SBR	Wed, Sep 28, 1994	13.50	13.50	13.38	13.50
591	NYSE	SBR	Tue, Sep 27, 1994	13.38	13.38	13.38	13.38
590	NYSE	SBR	Mon, Sep 26, 1994	13.38	13.50	13.38	13.50
589	NYSE	SBR	Fri, Sep 23, 1994	13.38	13.38	13.25	13.38
588	NYSE	SBR	Thu, Sep 22, 1994	13.25	13.25	13.25	13.25
587	NYSE	SBR	Wed, Sep 21, 1994	13.38	13.38	13.25	13.25
586	NYSE	SBR	Tue, Sep 20, 1994	13.38	13.38	13.25	13.38
585	NYSE	SBR	Mon, Sep 19, 1994	13.38	13.38	13.25	13.25
584	NYSE	SBR	Fri, Sep 16, 1994	13.38	13.38	13.25	13.38
583	NYSE	SBR	Thu, Sep 15, 1994	13.50	13.50	13.38	13.50
582	NYSE	SBR	Wed, Sep 14, 1994	13.50	13.50	13.25	13.38
581	NYSE	SBR	Tue, Sep 13, 1994	13.50	13.50	13.38	13.50
580	NYSE	SBR	Mon, Sep 12, 1994	13.50	13.50	13.38	13.38
579	NYSE	SBR	Fri, Sep 9, 1994	13.38	13.50	13.38	13.50
578	NYSE	SBR	Thu, Sep 8, 1994	13.50	13.50	13.38	13.50
577	NYSE	SBR	Wed, Sep 7, 1994	13.38	13.50	13.38	13.38
576	NYSE	SBR	Tue, Sep 6, 1994	13.50	13.50	13.38	13.50
575	NYSE	SBR	Fri, Sep 2, 1994	13.38	13.50	13.38	13.50
574	NYSE	SBR	Thu, Sep 1, 1994	13.50	13.50	13.50	13.50
573	NYSE	SBR	Wed, Aug 31, 1994	13.38	13.50	13.38	13.38
572	NYSE	SBR	Tue, Aug 30, 1994	13.38	13.38	13.25	13.38
571	NYSE	SBR	Mon, Aug 29, 1994	13.25	13.38	13.25	13.38
570	NYSE	SBR	Fri, Aug 26, 1994	13.38	13.38	13.25	13.38
569	NYSE	SBR	Thu, Aug 25, 1994	13.38	13.50	13.38	13.50
568	NYSE	SBR	Wed, Aug 24, 1994	13.38	13.50	13.38	13.38
567	NYSE	SBR	Tue, Aug 23, 1994	13.50	13.50	13.25	13.50
566	NYSE	SBR	Mon, Aug 22, 1994	13.50	13.50	13.38	13.38
565	NYSE	SBR	Fri, Aug 19, 1994	13.50	13.50	13.38	13.38
564	NYSE	SBR	Thu, Aug 18, 1994	13.50	13.50	13.38	13.50
563	NYSE	SBR	Wed, Aug 17, 1994	13.50	13.50	13.50	13.50
562	NYSE	SBR	Tue, Aug 16, 1994	13.50	13.50	13.38	13.38
561	NYSE	SBR	Mon, Aug 15, 1994	13.50	13.50	13.38	13.38
560	NYSE	SBR	Fri, Aug 12, 1994	13.38	13.50	13.38	13.50
559	NYSE	SBR	Thu, Aug 11, 1994	13.38	13.50	13.38	13.38
558	NYSE	SBR	Wed, Aug 10, 1994	13.38	13.50	13.38	13.50
557	NYSE	SBR	Tue, Aug 9, 1994	13.50	13.63	13.38	13.38
556	NYSE	SBR	Mon, Aug 8, 1994	13.50	13.50	13.38	13.50
555	NYSE	SBR	Fri, Aug 5, 1994	13.50	13.50	13.38	13.38
554	NYSE	SBR	Thu, Aug 4, 1994	13.50	13.50	13.38	13.38
553	NYSE	SBR	Wed, Aug 3, 1994	13.50	13.50	13.38	13.50
552	NYSE	SBR	Tue, Aug 2, 1994	13.50	13.63	13.38	13.38
551	NYSE	SBR	Mon, Aug 1, 1994	13.50	13.50	13.50	13.50
550	NYSE	SBR	Fri, Jul 29, 1994	13.50	13.50	13.50	13.50
549	NYSE	SBR	Thu, Jul 28, 1994	13.50	13.50	13.38	13.38
548	NYSE	SBR	Wed, Jul 27, 1994	13.25	13.50	13.25	13.38
547	NYSE	SBR	Tue, Jul 26, 1994	13.38	13.50	13.38	13.50
546	NYSE	SBR	Mon, Jul 25, 1994	13.50	13.63	13.38	13.50
545	NYSE	SBR	Fri, Jul 22, 1994	13.50	13.50	13.38	13.38
544	NYSE	SBR	Thu, Jul 21, 1994	13.50	13.63	13.50	13.50
543	NYSE	SBR	Wed, Jul 20, 1994	13.50	13.50	13.38	13.38
542	NYSE	SBR	Tue, Jul 19, 1994	13.50	13.50	13.38	13.50
541	NYSE	SBR	Mon, Jul 18, 1994	13.50	13.50	13.38	13.50
540	NYSE	SBR	Fri, Jul 15, 1994	13.50	13.50	13.50	13.50
539	NYSE	SBR	Thu, Jul 14, 1994	13.50	13.63	13.50	13.50
538	NYSE	SBR	Wed, Jul 13, 1994	13.63	13.63	13.50	13.50
537	NYSE	SBR	Tue, Jul 12, 1994	13.63	13.63	13.63	13.63
536	NYSE	SBR	Mon, Jul 11, 1994	13.38	13.63	13.38	13.63
535	NYSE	SBR	Fri, Jul 8, 1994	13.63	13.63	13.50	13.63
534	NYSE	SBR	Thu, Jul 7, 1994	13.50	13.63	13.50	13.63
533	NYSE	SBR	Wed, Jul 6, 1994	13.50	13.63	13.50	13.63
532	NYSE	SBR	Tue, Jul 5, 1994	13.63	13.63	13.63	13.63
531	NYSE	SBR	Fri, Jul 1, 1994	13.63	13.63	13.63	13.63
530	NYSE	SBR	Thu, Jun 30, 1994	13.63	13.63	13.38	13.50
529	NYSE	SBR	Wed, Jun 29, 1994	13.63	13.63	13.50	13.63
528	NYSE	SBR	Tue, Jun 28, 1994	13.63	13.63	13.63	13.63
527	NYSE	SBR	Mon, Jun 27, 1994	13.50	13.63	13.50	13.63
526	NYSE	SBR	Fri, Jun 24, 1994	13.50	13.50	13.38	13.50
525	NYSE	SBR	Thu, Jun 23, 1994	13.50	13.63	13.38	13.38
524	NYSE	SBR	Wed, Jun 22, 1994	13.50	13.63	13.50	13.50
523	NYSE	SBR	Tue, Jun 21, 1994	13.50	13.50	13.50	13.50
522	NYSE	SBR	Mon, Jun 20, 1994	13.75	13.75	13.50	13.50
521	NYSE	SBR	Fri, Jun 17, 1994	13.75	13.75	13.63	13.75
520	NYSE	SBR	Thu, Jun 16, 1994	13.63	13.75	13.63	13.63
519	NYSE	SBR	Wed, Jun 15, 1994	13.75	13.75	13.50	13.63
518	NYSE	SBR	Tue, Jun 14, 1994	13.63	13.75	13.63	13.75
517	NYSE	SBR	Mon, Jun 13, 1994	13.75	13.75	13.63	13.63
516	NYSE	SBR	Fri, Jun 10, 1994	13.63	13.75	13.63	13.75
515	NYSE	SBR	Thu, Jun 9, 1994	13.63	13.75	13.50	13.75
514	NYSE	SBR	Wed, Jun 8, 1994	13.50	13.63	13.50	13.63
513	NYSE	SBR	Tue, Jun 7, 1994	13.50	13.50	13.38	13.50
512	NYSE	SBR	Mon, Jun 6, 1994	13.50	13.50	13.38	13.50
511	NYSE	SBR	Fri, Jun 3, 1994	13.63	13.63	13.38	13.50
510	NYSE	SBR	Thu, Jun 2, 1994	13.63	13.75	13.50	13.63
509	NYSE	SBR	Wed, Jun 1, 1994	13.50	13.63	13.50	13.63
508	NYSE	SBR	Tue, May 31, 1994	13.50	13.63	13.50	13.50
507	NYSE	SBR	Fri, May 27, 1994	13.75	13.75	13.50	13.50
506	NYSE	SBR	Thu, May 26, 1994	13.50	13.75	13.50	13.63
505	NYSE	SBR	Wed, May 25, 1994	13.63	13.63	13.50	13.50
504	NYSE	SBR	Tue, May 24, 1994	13.50	13.63	13.38	13.63
503	NYSE	SBR	Mon, May 23, 1994	13.50	13.50	13.50	13.50
502	NYSE	SBR	Fri, May 20, 1994	13.50	13.75	13.50	13.63
501	NYSE	SBR	Thu, May 19, 1994	13.75	13.75	13.63	13.63
500	NYSE	SBR	Wed, May 18, 1994	13.75	13.75	13.63	13.75
499	NYSE	SBR	Tue, May 17, 1994	13.50	13.75	13.50	13.75
498	NYSE	SBR	Mon, May 16, 1994	13.38	13.63	13.38	13.63
497	NYSE	SBR	Fri, May 13, 1994	13.63	13.63	13.50	13.50
496	NYSE	SBR	Thu, May 12, 1994	13.50	13.50	13.38	13.50
495	NYSE	SBR	Wed, May 11, 1994	13.38	13.50	13.38	13.38
494	NYSE	SBR	Tue, May 10, 1994	13.13	13.50	13.13	13.38
493	NYSE	SBR	Mon, May 9, 1994	13.63	13.75	13.13	13.25
492	NYSE	SBR	Fri, May 6, 1994	13.75	13.75	13.50	13.50
491	NYSE	SBR	Thu, May 5, 1994	13.75	13.75	13.75	13.75
490	NYSE	SBR	Wed, May 4, 1994	13.75	13.75	13.63	13.75
489	NYSE	SBR	Tue, May 3, 1994	13.75	13.75	13.75	13.75
488	NYSE	SBR	Mon, May 2, 1994	13.63	13.75	13.50	13.75
487	NYSE	SBR	Fri, Apr 29, 1994	13.50	13.63	13.50	13.63
486	NYSE	SBR	Thu, Apr 28, 1994	13.50	13.63	13.50	13.63
485	NYSE	SBR	Tue, Apr 26, 1994	13.63	13.63	13.50	13.63
484	NYSE	SBR	Mon, Apr 25, 1994	13.50	13.63	13.38	13.50
483	NYSE	SBR	Fri, Apr 22, 1994	13.63	13.63	13.38	13.50
482	NYSE	SBR	Thu, Apr 21, 1994	13.38	13.50	13.38	13.50
481	NYSE	SBR	Wed, Apr 20, 1994	13.63	13.63	13.38	13.38
480	NYSE	SBR	Tue, Apr 19, 1994	13.50	13.63	13.50	13.63
479	NYSE	SBR	Mon, Apr 18, 1994	13.50	13.50	13.50	13.50
478	NYSE	SBR	Fri, Apr 15, 1994	13.50	13.63	13.50	13.63
477	NYSE	SBR	Thu, Apr 14, 1994	13.63	13.63	13.50	13.50
476	NYSE	SBR	Wed, Apr 13, 1994	13.50	13.63	13.38	13.63
475	NYSE	SBR	Tue, Apr 12, 1994	13.63	13.63	13.25	13.50
474	NYSE	SBR	Mon, Apr 11, 1994	13.50	13.63	13.13	13.50
473	NYSE	SBR	Fri, Apr 8, 1994	13.88	13.88	13.50	13.63
472	NYSE	SBR	Thu, Apr 7, 1994	13.50	13.88	13.38	13.88
471	NYSE	SBR	Wed, Apr 6, 1994	13.50	13.75	13.38	13.63
470	NYSE	SBR	Tue, Apr 5, 1994	13.25	13.50	13.25	13.50
469	NYSE	SBR	Mon, Apr 4, 1994	13.38	13.50	13.25	13.38
468	NYSE	SBR	Thu, Mar 31, 1994	13.75	13.88	13.38	13.50
467	NYSE	SBR	Wed, Mar 30, 1994	14.00	14.00	13.75	13.75
466	NYSE	SBR	Tue, Mar 29, 1994	14.00	14.00	13.88	13.88
465	NYSE	SBR	Mon, Mar 28, 1994	13.88	14.00	13.88	13.88
464	NYSE	SBR	Fri, Mar 25, 1994	13.88	14.00	13.88	13.88
463	NYSE	SBR	Thu, Mar 24, 1994	14.00	14.00	13.88	13.88
462	NYSE	SBR	Wed, Mar 23, 1994	14.00	14.00	13.88	14.00
461	NYSE	SBR	Tue, Mar 22, 1994	14.00	14.13	14.00	14.00
460	NYSE	SBR	Mon, Mar 21, 1994	14.13	14.25	14.00	14.25
459	NYSE	SBR	Fri, Mar 18, 1994	14.13	14.13	14.00	14.00
458	NYSE	SBR	Thu, Mar 17, 1994	14.00	14.13	14.00	14.00
457	NYSE	SBR	Wed, Mar 16, 1994	14.00	14.13	14.00	14.13
456	NYSE	SBR	Tue, Mar 15, 1994	14.00	14.00	13.88	14.00
455	NYSE	SBR	Mon, Mar 14, 1994	14.13	14.13	14.00	14.00
454	NYSE	SBR	Fri, Mar 11, 1994	14.13	14.13	14.00	14.00
453	NYSE	SBR	Thu, Mar 10, 1994	14.00	14.00	13.88	14.00
452	NYSE	SBR	Wed, Mar 9, 1994	13.88	14.00	13.88	14.00
451	NYSE	SBR	Tue, Mar 8, 1994	14.13	14.13	14.00	14.13
450	NYSE	SBR	Mon, Mar 7, 1994	14.13	14.13	14.00	14.13
449	NYSE	SBR	Fri, Mar 4, 1994	14.00	14.00	13.88	14.00
448	NYSE	SBR	Thu, Mar 3, 1994	14.00	14.00	13.88	14.00
447	NYSE	SBR	Wed, Mar 2, 1994	14.13	14.25	14.00	14.00
446	NYSE	SBR	Tue, Mar 1, 1994	14.13	14.25	14.00	14.25
445	NYSE	SBR	Mon, Feb 28, 1994	14.13	14.13	14.13	14.13
444	NYSE	SBR	Fri, Feb 25, 1994	14.00	14.13	14.00	14.13
443	NYSE	SBR	Thu, Feb 24, 1994	14.13	14.25	14.13	14.13
442	NYSE	SBR	Wed, Feb 23, 1994	14.13	14.25	14.00	14.13
441	NYSE	SBR	Tue, Feb 22, 1994	14.25	14.38	14.00	14.25
440	NYSE	SBR	Fri, Feb 18, 1994	14.38	14.50	14.25	14.38
439	NYSE	SBR	Thu, Feb 17, 1994	14.13	14.50	14.13	14.25
438	NYSE	SBR	Wed, Feb 16, 1994	14.13	14.13	14.00	14.13
437	NYSE	SBR	Tue, Feb 15, 1994	14.13	14.25	14.13	14.25
436	NYSE	SBR	Mon, Feb 14, 1994	14.13	14.25	14.00	14.13
435	NYSE	SBR	Fri, Feb 11, 1994	14.25	14.38	14.25	14.38
434	NYSE	SBR	Thu, Feb 10, 1994	14.50	14.63	14.38	14.38
433	NYSE	SBR	Wed, Feb 9, 1994	14.75	14.75	14.50	14.50
432	NYSE	SBR	Tue, Feb 8, 1994	14.75	14.75	14.63	14.75
431	NYSE	SBR	Mon, Feb 7, 1994	14.50	14.75	14.50	14.63
430	NYSE	SBR	Fri, Feb 4, 1994	14.38	14.50	14.25	14.50
429	NYSE	SBR	Thu, Feb 3, 1994	14.25	14.38	14.25	14.38
428	NYSE	SBR	Wed, Feb 2, 1994	14.25	14.38	14.00	14.13
427	NYSE	SBR	Tue, Feb 1, 1994	14.50	14.50	14.25	14.38
426	NYSE	SBR	Mon, Jan 31, 1994	14.25	14.38	14.25	14.38
425	NYSE	SBR	Fri, Jan 28, 1994	14.25	14.38	14.25	14.38
424	NYSE	SBR	Thu, Jan 27, 1994	14.38	14.38	14.25	14.38
423	NYSE	SBR	Wed, Jan 26, 1994	14.13	14.38	14.13	14.38
422	NYSE	SBR	Tue, Jan 25, 1994	14.38	14.50	14.25	14.25
421	NYSE	SBR	Mon, Jan 24, 1994	14.50	14.63	14.25	14.50
420	NYSE	SBR	Fri, Jan 21, 1994	14.63	14.63	14.50	14.63
419	NYSE	SBR	Thu, Jan 20, 1994	14.63	14.75	14.50	14.50
418	NYSE	SBR	Wed, Jan 19, 1994	14.63	14.75	14.63	14.63
417	NYSE	SBR	Tue, Jan 18, 1994	14.50	14.50	14.38	14.50
416	NYSE	SBR	Mon, Jan 17, 1994	14.38	14.50	14.38	14.50
415	NYSE	SBR	Fri, Jan 14, 1994	14.38	14.50	14.25	14.25
414	NYSE	SBR	Thu, Jan 13, 1994	14.25	14.25	14.13	14.25
413	NYSE	SBR	Wed, Jan 12, 1994	14.38	14.38	14.13	14.13
412	NYSE	SBR	Tue, Jan 11, 1994	14.38	14.38	14.25	14.38
411	NYSE	SBR	Mon, Jan 10, 1994	14.38	14.50	14.38	14.50
410	NYSE	SBR	Fri, Jan 7, 1994	14.38	14.38	14.25	14.25
409	NYSE	SBR	Thu, Jan 6, 1994	14.38	14.38	14.25	14.25
408	NYSE	SBR	Wed, Jan 5, 1994	14.00	14.25	14.00	14.25
407	NYSE	SBR	Tue, Jan 4, 1994	14.25	14.25	14.00	14.25
406	NYSE	SBR	Mon, Jan 3, 1994	14.13	14.25	14.00	14.13
405	NYSE	SBR	Fri, Dec 31, 1993	14.00	14.25	14.00	14.25
404	NYSE	SBR	Thu, Dec 30, 1993	14.13	14.25	14.00	14.13
403	NYSE	SBR	Wed, Dec 29, 1993	14.50	14.50	14.00	14.13
402	NYSE	SBR	Tue, Dec 28, 1993	14.50	14.50	14.25	14.38
401	NYSE	SBR	Mon, Dec 27, 1993	14.25	14.38	14.25	14.25
400	NYSE	SBR	Thu, Dec 23, 1993	14.38	14.50	14.38	14.38
399	NYSE	SBR	Wed, Dec 22, 1993	14.13	14.38	14.00	14.38
398	NYSE	SBR	Tue, Dec 21, 1993	14.00	14.13	14.00	14.00
397	NYSE	SBR	Mon, Dec 20, 1993	14.13	14.13	14.00	14.00
396	NYSE	SBR	Fri, Dec 17, 1993	14.38	14.38	14.00	14.13
395	NYSE	SBR	Thu, Dec 16, 1993	14.25	14.38	14.13	14.25
394	NYSE	SBR	Wed, Dec 15, 1993	14.25	14.25	14.13	14.13
393	NYSE	SBR	Tue, Dec 14, 1993	14.25	14.25	14.00	14.25
392	NYSE	SBR	Mon, Dec 13, 1993	14.25	14.38	14.13	14.13
391	NYSE	SBR	Fri, Dec 10, 1993	13.75	14.25	13.75	14.13
390	NYSE	SBR	Thu, Dec 9, 1993	13.88	13.88	13.75	13.88
389	NYSE	SBR	Wed, Dec 8, 1993	14.38	14.38	14.00	14.13
388	NYSE	SBR	Tue, Dec 7, 1993	15.00	15.00	14.38	14.63
387	NYSE	SBR	Mon, Dec 6, 1993	15.00	15.00	14.88	14.88
386	NYSE	SBR	Fri, Dec 3, 1993	15.00	15.13	14.88	15.00
385	NYSE	SBR	Thu, Dec 2, 1993	15.13	15.13	15.00	15.00
384	NYSE	SBR	Wed, Dec 1, 1993	15.13	15.13	14.88	15.13
383	NYSE	SBR	Tue, Nov 30, 1993	15.50	15.50	15.00	15.13
382	NYSE	SBR	Mon, Nov 29, 1993	15.75	15.75	15.38	15.38
381	NYSE	SBR	Fri, Nov 26, 1993	15.63	15.75	15.50	15.75
380	NYSE	SBR	Wed, Nov 24, 1993	15.63	15.75	15.63	15.63
379	NYSE	SBR	Tue, Nov 23, 1993	15.63	15.88	15.63	15.75
378	NYSE	SBR	Mon, Nov 22, 1993	15.75	15.88	15.63	15.63
377	NYSE	SBR	Fri, Nov 19, 1993	15.75	15.88	15.75	15.88
376	NYSE	SBR	Thu, Nov 18, 1993	15.75	15.88	15.75	15.88
375	NYSE	SBR	Wed, Nov 17, 1993	15.88	16.00	15.75	15.75
374	NYSE	SBR	Tue, Nov 16, 1993	15.75	15.88	15.63	15.75
373	NYSE	SBR	Mon, Nov 15, 1993	16.00	16.00	15.75	15.75
372	NYSE	SBR	Fri, Nov 12, 1993	15.75	16.00	15.75	15.88
371	NYSE	SBR	Thu, Nov 11, 1993	15.88	15.88	15.75	15.88
370	NYSE	SBR	Wed, Nov 10, 1993	16.00	16.00	15.50	15.88
369	NYSE	SBR	Tue, Nov 9, 1993	16.00	16.00	15.88	15.88
368	NYSE	SBR	Mon, Nov 8, 1993	15.88	16.00	15.63	15.88
367	NYSE	SBR	Fri, Nov 5, 1993	15.50	15.88	15.50	15.75
366	NYSE	SBR	Thu, Nov 4, 1993	16.00	16.00	15.63	15.63
365	NYSE	SBR	Wed, Nov 3, 1993	15.63	16.00	15.38	15.88
364	NYSE	SBR	Tue, Nov 2, 1993	15.88	16.00	15.63	15.75
363	NYSE	SBR	Mon, Nov 1, 1993	15.75	15.88	15.75	15.88
362	NYSE	SBR	Fri, Oct 29, 1993	16.38	16.38	15.88	15.88
361	NYSE	SBR	Thu, Oct 28, 1993	16.13	16.38	15.88	16.38
360	NYSE	SBR	Wed, Oct 27, 1993	15.50	16.38	15.50	16.38
359	NYSE	SBR	Tue, Oct 26, 1993	15.25	15.63	15.25	15.63
358	NYSE	SBR	Mon, Oct 25, 1993	15.50	15.50	15.38	15.38
357	NYSE	SBR	Fri, Oct 22, 1993	15.38	15.38	15.25	15.38
356	NYSE	SBR	Thu, Oct 21, 1993	15.25	15.38	15.25	15.25
355	NYSE	SBR	Wed, Oct 20, 1993	15.38	15.38	15.38	15.38
354	NYSE	SBR	Tue, Oct 19, 1993	15.38	15.38	15.25	15.25
353	NYSE	SBR	Mon, Oct 18, 1993	15.25	15.38	15.25	15.38
352	NYSE	SBR	Fri, Oct 15, 1993	15.25	15.38	15.25	15.38
351	NYSE	SBR	Thu, Oct 14, 1993	15.38	15.38	15.25	15.25
350	NYSE	SBR	Wed, Oct 13, 1993	15.25	15.25	15.13	15.25
349	NYSE	SBR	Tue, Oct 12, 1993	15.38	15.38	15.13	15.25
348	NYSE	SBR	Mon, Oct 11, 1993	15.13	15.25	15.13	15.13
347	NYSE	SBR	Fri, Oct 8, 1993	15.25	15.25	15.25	15.25
346	NYSE	SBR	Thu, Oct 7, 1993	15.25	15.25	15.13	15.13
345	NYSE	SBR	Wed, Oct 6, 1993	15.13	15.13	15.13	15.13
344	NYSE	SBR	Tue, Oct 5, 1993	15.13	15.13	15.00	15.13
343	NYSE	SBR	Mon, Oct 4, 1993	15.00	15.25	15.00	15.13
342	NYSE	SBR	Fri, Oct 1, 1993	15.00	15.13	15.00	15.13
341	NYSE	SBR	Thu, Sep 30, 1993	15.00	15.13	14.88	14.88
340	NYSE	SBR	Wed, Sep 29, 1993	14.88	15.00	14.88	14.88
339	NYSE	SBR	Tue, Sep 28, 1993	14.88	15.00	14.88	14.88
338	NYSE	SBR	Mon, Sep 27, 1993	15.00	15.00	14.88	15.00
337	NYSE	SBR	Fri, Sep 24, 1993	15.00	15.00	14.88	14.88
336	NYSE	SBR	Thu, Sep 23, 1993	15.00	15.13	14.75	15.13
335	NYSE	SBR	Wed, Sep 22, 1993	15.00	15.13	14.88	14.88
334	NYSE	SBR	Tue, Sep 21, 1993	15.00	15.00	14.88	15.00
333	NYSE	SBR	Mon, Sep 20, 1993	14.88	14.88	14.63	14.88
332	NYSE	SBR	Fri, Sep 17, 1993	15.00	15.00	14.75	14.88
331	NYSE	SBR	Thu, Sep 16, 1993	15.00	15.25	15.00	15.00
330	NYSE	SBR	Wed, Sep 15, 1993	14.75	15.00	14.75	15.00
329	NYSE	SBR	Tue, Sep 14, 1993	14.88	14.88	14.75	14.88
328	NYSE	SBR	Mon, Sep 13, 1993	14.88	14.88	14.75	14.88
327	NYSE	SBR	Fri, Sep 10, 1993	14.75	14.88	14.50	14.75
326	NYSE	SBR	Thu, Sep 9, 1993	14.63	14.63	14.50	14.50
325	NYSE	SBR	Wed, Sep 8, 1993	14.88	14.88	14.75	14.75
324	NYSE	SBR	Tue, Sep 7, 1993	14.75	14.88	14.63	14.75
323	NYSE	SBR	Fri, Sep 3, 1993	14.75	14.75	14.63	14.75
322	NYSE	SBR	Thu, Sep 2, 1993	14.75	14.88	14.63	14.75
321	NYSE	SBR	Wed, Sep 1, 1993	14.88	14.88	14.75	14.88
320	NYSE	SBR	Tue, Aug 31, 1993	14.63	14.88	14.63	14.75
319	NYSE	SBR	Mon, Aug 30, 1993	14.38	14.63	14.25	14.63
318	NYSE	SBR	Fri, Aug 27, 1993	14.50	14.50	14.25	14.50
317	NYSE	SBR	Thu, Aug 26, 1993	14.38	14.38	14.25	14.38
316	NYSE	SBR	Wed, Aug 25, 1993	14.38	14.50	14.38	14.38
315	NYSE	SBR	Tue, Aug 24, 1993	14.25	14.25	14.13	14.25
314	NYSE	SBR	Mon, Aug 23, 1993	14.25	14.38	14.13	14.25
313	NYSE	SBR	Fri, Aug 20, 1993	14.25	14.38	14.25	14.25
312	NYSE	SBR	Thu, Aug 19, 1993	14.13	14.25	14.13	14.25
311	NYSE	SBR	Wed, Aug 18, 1993	14.13	14.13	14.00	14.00
310	NYSE	SBR	Tue, Aug 17, 1993	13.88	14.13	13.88	14.13
309	NYSE	SBR	Mon, Aug 16, 1993	13.75	14.00	13.75	14.00
308	NYSE	SBR	Fri, Aug 13, 1993	13.88	14.00	13.75	13.88
307	NYSE	SBR	Thu, Aug 12, 1993	14.00	14.00	13.88	13.88
306	NYSE	SBR	Wed, Aug 11, 1993	13.88	14.00	13.88	14.00
305	NYSE	SBR	Tue, Aug 10, 1993	14.00	14.00	14.00	14.00
304	NYSE	SBR	Mon, Aug 9, 1993	13.88	14.25	13.88	14.13
303	NYSE	SBR	Fri, Aug 6, 1993	13.63	13.88	13.63	13.75
302	NYSE	SBR	Thu, Aug 5, 1993	13.38	13.50	13.38	13.50
301	NYSE	SBR	Wed, Aug 4, 1993	13.50	13.50	13.38	13.50
300	NYSE	SBR	Tue, Aug 3, 1993	13.50	13.50	13.50	13.50
299	NYSE	SBR	Mon, Aug 2, 1993	13.50	13.50	13.38	13.38
298	NYSE	SBR	Fri, Jul 30, 1993	13.50	13.50	13.50	13.50
297	NYSE	SBR	Thu, Jul 29, 1993	13.25	13.50	13.25	13.50
296	NYSE	SBR	Wed, Jul 28, 1993	13.25	13.25	13.13	13.13
295	NYSE	SBR	Tue, Jul 27, 1993	13.25	13.25	13.25	13.25
294	NYSE	SBR	Mon, Jul 26, 1993	13.13	13.25	13.13	13.13
293	NYSE	SBR	Fri, Jul 23, 1993	13.25	13.25	13.13	13.25
292	NYSE	SBR	Thu, Jul 22, 1993	13.25	13.25	13.13	13.25
291	NYSE	SBR	Wed, Jul 21, 1993	13.25	13.25	13.13	13.25
290	NYSE	SBR	Tue, Jul 20, 1993	13.25	13.25	13.13	13.25
289	NYSE	SBR	Mon, Jul 19, 1993	13.25	13.25	13.13	13.25
288	NYSE	SBR	Fri, Jul 16, 1993	13.25	13.25	13.13	13.25
287	NYSE	SBR	Thu, Jul 15, 1993	13.25	13.25	13.13	13.25
286	NYSE	SBR	Wed, Jul 14, 1993	13.25	13.25	13.00	13.13
285	NYSE	SBR	Tue, Jul 13, 1993	13.25	13.25	13.25	13.25
284	NYSE	SBR	Mon, Jul 12, 1993	13.25	13.25	13.13	13.25
283	NYSE	SBR	Fri, Jul 9, 1993	13.00	13.25	13.00	13.25
282	NYSE	SBR	Thu, Jul 8, 1993	13.25	13.25	13.13	13.13
281	NYSE	SBR	Wed, Jul 7, 1993	13.25	13.25	13.13	13.25
280	NYSE	SBR	Tue, Jul 6, 1993	13.13	13.25	13.00	13.25
279	NYSE	SBR	Fri, Jul 2, 1993	13.13	13.13	13.13	13.13
278	NYSE	SBR	Thu, Jul 1, 1993	13.13	13.13	13.00	13.13
277	NYSE	SBR	Wed, Jun 30, 1993	13.13	13.13	13.00	13.13
276	NYSE	SBR	Tue, Jun 29, 1993	13.00	13.00	13.00	13.00
275	NYSE	SBR	Mon, Jun 28, 1993	13.13	13.13	13.13	13.13
274	NYSE	SBR	Fri, Jun 25, 1993	13.00	13.13	13.00	13.00
273	NYSE	SBR	Thu, Jun 24, 1993	13.13	13.25	13.00	13.00
272	NYSE	SBR	Wed, Jun 23, 1993	13.13	13.13	13.00	13.13
271	NYSE	SBR	Tue, Jun 22, 1993	13.38	13.38	13.00	13.13
270	NYSE	SBR	Mon, Jun 21, 1993	13.50	13.63	13.50	13.50
269	NYSE	SBR	Fri, Jun 18, 1993	13.75	13.75	13.38	13.38
268	NYSE	SBR	Thu, Jun 17, 1993	13.63	13.88	13.63	13.88
267	NYSE	SBR	Wed, Jun 16, 1993	13.25	13.63	13.25	13.63
266	NYSE	SBR	Tue, Jun 15, 1993	13.13	13.25	13.13	13.13
265	NYSE	SBR	Mon, Jun 14, 1993	13.13	13.25	13.13	13.25
264	NYSE	SBR	Fri, Jun 11, 1993	13.50	13.50	13.00	13.00
263	NYSE	SBR	Thu, Jun 10, 1993	13.75	13.75	13.50	13.50
262	NYSE	SBR	Wed, Jun 9, 1993	13.75	13.75	13.63	13.75
261	NYSE	SBR	Tue, Jun 8, 1993	13.88	13.88	13.75	13.75
260	NYSE	SBR	Mon, Jun 7, 1993	13.88	13.88	13.75	13.88
259	NYSE	SBR	Fri, Jun 4, 1993	13.88	13.88	13.75	13.75
258	NYSE	SBR	Thu, Jun 3, 1993	13.75	13.88	13.75	13.88
257	NYSE	SBR	Wed, Jun 2, 1993	13.75	13.88	13.75	13.88
256	NYSE	SBR	Tue, Jun 1, 1993	13.88	14.00	13.63	13.63
255	NYSE	SBR	Fri, May 28, 1993	14.00	14.00	14.00	14.00
254	NYSE	SBR	Thu, May 27, 1993	14.00	14.00	13.88	13.88
253	NYSE	SBR	Wed, May 26, 1993	14.00	14.00	13.88	14.00
252	NYSE	SBR	Tue, May 25, 1993	14.00	14.25	14.00	14.00
251	NYSE	SBR	Mon, May 24, 1993	14.00	14.00	14.00	14.00
250	NYSE	SBR	Fri, May 21, 1993	14.00	14.13	14.00	14.13
249	NYSE	SBR	Thu, May 20, 1993	13.88	14.00	13.88	14.00
248	NYSE	SBR	Wed, May 19, 1993	14.13	14.13	14.00	14.00
247	NYSE	SBR	Tue, May 18, 1993	14.00	14.13	13.88	14.00
246	NYSE	SBR	Mon, May 17, 1993	14.13	14.13	14.00	14.00
245	NYSE	SBR	Fri, May 14, 1993	14.13	14.13	14.13	14.13
244	NYSE	SBR	Thu, May 13, 1993	14.13	14.13	14.00	14.13
243	NYSE	SBR	Wed, May 12, 1993	14.25	14.25	14.00	14.13
242	NYSE	SBR	Tue, May 11, 1993	14.25	14.25	14.25	14.25
241	NYSE	SBR	Mon, May 10, 1993	14.25	14.38	14.25	14.38
240	NYSE	SBR	Fri, May 7, 1993	14.25	14.38	14.25	14.25
239	NYSE	SBR	Thu, May 6, 1993	14.25	14.38	14.13	14.25
238	NYSE	SBR	Wed, May 5, 1993	14.25	14.25	14.25	14.25
237	NYSE	SBR	Tue, May 4, 1993	14.25	14.25	14.13	14.25
236	NYSE	SBR	Mon, May 3, 1993	14.25	14.25	14.13	14.13
235	NYSE	SBR	Fri, Apr 30, 1993	14.13	14.25	14.13	14.13
234	NYSE	SBR	Thu, Apr 29, 1993	14.13	14.13	14.13	14.13
233	NYSE	SBR	Wed, Apr 28, 1993	14.13	14.25	14.13	14.13
232	NYSE	SBR	Tue, Apr 27, 1993	14.38	14.38	14.13	14.25
231	NYSE	SBR	Mon, Apr 26, 1993	14.25	14.38	14.25	14.25
230	NYSE	SBR	Fri, Apr 23, 1993	14.00	14.38	14.00	14.25
229	NYSE	SBR	Thu, Apr 22, 1993	14.13	14.13	14.00	14.13
228	NYSE	SBR	Wed, Apr 21, 1993	14.13	14.13	14.00	14.13
227	NYSE	SBR	Tue, Apr 20, 1993	14.38	14.38	14.13	14.25
226	NYSE	SBR	Mon, Apr 19, 1993	14.38	14.50	14.25	14.38
225	NYSE	SBR	Fri, Apr 16, 1993	13.88	14.38	13.88	14.25
224	NYSE	SBR	Thu, Apr 15, 1993	13.88	14.00	13.88	14.00
223	NYSE	SBR	Wed, Apr 14, 1993	13.88	13.88	13.75	13.88
222	NYSE	SBR	Tue, Apr 13, 1993	13.88	13.88	13.75	13.88
221	NYSE	SBR	Mon, Apr 12, 1993	13.75	13.88	13.75	13.88
220	NYSE	SBR	Thu, Apr 8, 1993	13.63	13.88	13.50	13.88
219	NYSE	SBR	Wed, Apr 7, 1993	13.63	13.88	13.63	13.88
218	NYSE	SBR	Tue, Apr 6, 1993	13.88	13.88	13.63	13.75
217	NYSE	SBR	Mon, Apr 5, 1993	13.88	13.88	13.75	13.75
216	NYSE	SBR	Fri, Apr 2, 1993	13.75	13.88	13.75	13.88
215	NYSE	SBR	Thu, Apr 1, 1993	13.63	13.75	13.63	13.75
214	NYSE	SBR	Wed, Mar 31, 1993	13.63	13.75	13.63	13.63
213	NYSE	SBR	Tue, Mar 30, 1993	13.38	13.63	13.38	13.63
212	NYSE	SBR	Mon, Mar 29, 1993	13.38	13.38	13.25	13.25
211	NYSE	SBR	Fri, Mar 26, 1993	13.38	13.63	13.25	13.38
210	NYSE	SBR	Thu, Mar 25, 1993	13.88	13.88	13.38	13.63
209	NYSE	SBR	Wed, Mar 24, 1993	13.88	13.88	13.75	13.75
208	NYSE	SBR	Tue, Mar 23, 1993	13.75	13.88	13.75	13.75
207	NYSE	SBR	Mon, Mar 22, 1993	13.88	13.88	13.75	13.88
206	NYSE	SBR	Fri, Mar 19, 1993	13.63	13.88	13.63	13.88
205	NYSE	SBR	Thu, Mar 18, 1993	13.25	13.50	13.25	13.38
204	NYSE	SBR	Wed, Mar 17, 1993	13.38	13.38	13.25	13.38
203	NYSE	SBR	Tue, Mar 16, 1993	13.25	13.38	13.25	13.38
202	NYSE	SBR	Mon, Mar 15, 1993	13.13	13.25	13.13	13.25
201	NYSE	SBR	Fri, Mar 12, 1993	13.25	13.25	13.13	13.13
200	NYSE	SBR	Thu, Mar 11, 1993	13.25	13.25	13.25	13.25
199	NYSE	SBR	Wed, Mar 10, 1993	13.25	13.25	13.13	13.13
198	NYSE	SBR	Tue, Mar 9, 1993	13.13	13.25	13.13	13.13
197	NYSE	SBR	Mon, Mar 8, 1993	13.13	13.25	13.13	13.25
196	NYSE	SBR	Fri, Mar 5, 1993	13.25	13.25	13.25	13.25
195	NYSE	SBR	Thu, Mar 4, 1993	13.13	13.25	13.13	13.25
194	NYSE	SBR	Wed, Mar 3, 1993	13.13	13.25	13.13	13.13
193	NYSE	SBR	Tue, Mar 2, 1993	13.13	13.25	13.13	13.13
192	NYSE	SBR	Mon, Mar 1, 1993	13.25	13.25	13.13	13.25
191	NYSE	SBR	Fri, Feb 26, 1993	13.00	13.25	13.00	13.25
190	NYSE	SBR	Thu, Feb 25, 1993	13.00	13.13	13.00	13.13
189	NYSE	SBR	Wed, Feb 24, 1993	13.25	13.25	13.00	13.00
188	NYSE	SBR	Tue, Feb 23, 1993	13.25	13.25	13.13	13.13
187	NYSE	SBR	Mon, Feb 22, 1993	13.25	13.25	13.13	13.25
186	NYSE	SBR	Fri, Feb 19, 1993	13.25	13.25	13.13	13.25
185	NYSE	SBR	Thu, Feb 18, 1993	13.13	13.25	13.00	13.13
184	NYSE	SBR	Wed, Feb 17, 1993	13.13	13.25	13.13	13.25
183	NYSE	SBR	Tue, Feb 16, 1993	13.25	13.25	13.13	13.13
182	NYSE	SBR	Fri, Feb 12, 1993	13.13	13.25	13.13	13.25
181	NYSE	SBR	Thu, Feb 11, 1993	13.25	13.25	13.25	13.25
180	NYSE	SBR	Wed, Feb 10, 1993	13.25	13.25	13.13	13.25
179	NYSE	SBR	Tue, Feb 9, 1993	13.00	13.25	13.00	13.25
178	NYSE	SBR	Mon, Feb 8, 1993	13.25	13.25	13.13	13.25
177	NYSE	SBR	Fri, Feb 5, 1993	13.13	13.25	13.13	13.25
176	NYSE	SBR	Thu, Feb 4, 1993	13.13	13.25	13.13	13.13
175	NYSE	SBR	Wed, Feb 3, 1993	13.13	13.25	13.13	13.13
174	NYSE	SBR	Tue, Feb 2, 1993	13.13	13.13	13.00	13.13
173	NYSE	SBR	Mon, Feb 1, 1993	13.25	13.25	13.00	13.00
172	NYSE	SBR	Fri, Jan 29, 1993	13.25	13.25	13.13	13.25
171	NYSE	SBR	Thu, Jan 28, 1993	13.25	13.25	13.13	13.25
170	NYSE	SBR	Wed, Jan 27, 1993	13.25	13.25	13.25	13.25
169	NYSE	SBR	Tue, Jan 26, 1993	13.13	13.25	13.00	13.25
168	NYSE	SBR	Mon, Jan 25, 1993	13.00	13.13	13.00	13.13
167	NYSE	SBR	Fri, Jan 22, 1993	13.00	13.00	12.88	12.88
166	NYSE	SBR	Thu, Jan 21, 1993	13.13	13.13	12.88	13.00
165	NYSE	SBR	Wed, Jan 20, 1993	13.00	13.13	13.00	13.00
164	NYSE	SBR	Tue, Jan 19, 1993	13.00	13.13	13.00	13.00
163	NYSE	SBR	Mon, Jan 18, 1993	13.13	13.13	13.00	13.13
162	NYSE	SBR	Fri, Jan 15, 1993	13.25	13.25	13.13	13.25
161	NYSE	SBR	Thu, Jan 14, 1993	13.25	13.25	13.13	13.25
160	NYSE	SBR	Wed, Jan 13, 1993	13.25	13.25	13.13	13.13
159	NYSE	SBR	Tue, Jan 12, 1993	13.25	13.25	13.13	13.13
158	NYSE	SBR	Mon, Jan 11, 1993	13.25	13.25	13.13	13.25
157	NYSE	SBR	Fri, Jan 8, 1993	13.63	13.75	13.50	13.50
156	NYSE	SBR	Thu, Jan 7, 1993	13.50	13.63	13.50	13.50
155	NYSE	SBR	Wed, Jan 6, 1993	13.38	13.63	13.38	13.63
154	NYSE	SBR	Tue, Jan 5, 1993	13.25	13.38	13.25	13.25
153	NYSE	SBR	Mon, Jan 4, 1993	13.25	13.38	13.25	13.25
152	NYSE	SBR	Thu, Dec 31, 1992	13.25	13.38	13.25	13.25
151	NYSE	SBR	Wed, Dec 30, 1992	13.38	13.38	13.25	13.38
150	NYSE	SBR	Tue, Dec 29, 1992	13.38	13.38	13.25	13.38
149	NYSE	SBR	Mon, Dec 28, 1992	13.25	13.25	13.13	13.25
148	NYSE	SBR	Thu, Dec 24, 1992	13.25	13.25	13.25	13.25
147	NYSE	SBR	Wed, Dec 23, 1992	13.25	13.38	13.25	13.25
146	NYSE	SBR	Tue, Dec 22, 1992	13.25	13.25	13.25	13.25
145	NYSE	SBR	Mon, Dec 21, 1992	13.38	13.38	13.13	13.13
144	NYSE	SBR	Fri, Dec 18, 1992	13.38	13.38	13.13	13.25
143	NYSE	SBR	Thu, Dec 17, 1992	13.38	13.38	13.25	13.25
142	NYSE	SBR	Wed, Dec 16, 1992	13.50	13.50	13.25	13.25
141	NYSE	SBR	Tue, Dec 15, 1992	13.25	13.50	13.25	13.38
140	NYSE	SBR	Mon, Dec 14, 1992	13.50	13.63	13.25	13.25
139	NYSE	SBR	Fri, Dec 11, 1992	13.63	13.75	13.50	13.63
138	NYSE	SBR	Thu, Dec 10, 1992	13.50	13.75	13.50	13.63
137	NYSE	SBR	Wed, Dec 9, 1992	13.88	13.88	13.50	13.63
136	NYSE	SBR	Tue, Dec 8, 1992	13.88	13.88	13.63	13.88
135	NYSE	SBR	Mon, Dec 7, 1992	13.88	13.88	13.75	13.88
134	NYSE	SBR	Fri, Dec 4, 1992	14.00	14.00	13.75	13.88
133	NYSE	SBR	Thu, Dec 3, 1992	14.00	14.00	13.88	14.00
132	NYSE	SBR	Wed, Dec 2, 1992	14.00	14.00	13.88	13.88
131	NYSE	SBR	Tue, Dec 1, 1992	14.00	14.00	13.88	13.88
130	NYSE	SBR	Mon, Nov 30, 1992	13.88	14.00	13.88	13.88
129	NYSE	SBR	Fri, Nov 27, 1992	13.88	13.88	13.88	13.88
128	NYSE	SBR	Wed, Nov 25, 1992	14.00	14.13	13.88	13.88
127	NYSE	SBR	Tue, Nov 24, 1992	14.13	14.25	14.00	14.13
126	NYSE	SBR	Mon, Nov 23, 1992	14.13	14.13	14.13	14.13
125	NYSE	SBR	Fri, Nov 20, 1992	14.00	14.38	14.00	14.25
124	NYSE	SBR	Thu, Nov 19, 1992	13.88	14.00	13.63	14.00
123	NYSE	SBR	Wed, Nov 18, 1992	14.00	14.00	13.88	13.88
122	NYSE	SBR	Tue, Nov 17, 1992	13.88	14.00	13.88	14.00
121	NYSE	SBR	Mon, Nov 16, 1992	13.88	14.00	13.88	14.00
120	NYSE	SBR	Fri, Nov 13, 1992	13.88	14.00	13.88	13.88
119	NYSE	SBR	Thu, Nov 12, 1992	13.75	13.88	13.75	13.88
118	NYSE	SBR	Wed, Nov 11, 1992	14.00	14.00	13.88	13.88
117	NYSE	SBR	Tue, Nov 10, 1992	14.63	14.63	14.13	14.13
116	NYSE	SBR	Mon, Nov 9, 1992	14.63	15.13	14.63	14.75
115	NYSE	SBR	Fri, Nov 6, 1992	14.00	14.38	14.00	14.38
114	NYSE	SBR	Thu, Nov 5, 1992	13.88	14.00	13.88	13.88
113	NYSE	SBR	Wed, Nov 4, 1992	14.00	14.00	13.88	13.88
112	NYSE	SBR	Tue, Nov 3, 1992	14.13	14.25	13.88	13.88
111	NYSE	SBR	Mon, Nov 2, 1992	14.00	14.13	14.00	14.13
110	NYSE	SBR	Fri, Oct 30, 1992	13.88	14.00	13.88	14.00
109	NYSE	SBR	Thu, Oct 29, 1992	13.75	13.88	13.75	13.88
108	NYSE	SBR	Wed, Oct 28, 1992	13.75	13.75	13.63	13.75
107	NYSE	SBR	Tue, Oct 27, 1992	13.63	13.75	13.63	13.75
106	NYSE	SBR	Mon, Oct 26, 1992	13.63	13.75	13.63	13.75
105	NYSE	SBR	Fri, Oct 23, 1992	13.63	13.75	13.63	13.75
104	NYSE	SBR	Thu, Oct 22, 1992	13.75	13.75	13.63	13.63
103	NYSE	SBR	Wed, Oct 21, 1992	13.50	13.75	13.50	13.75
102	NYSE	SBR	Tue, Oct 20, 1992	13.63	13.63	13.50	13.63
101	NYSE	SBR	Mon, Oct 19, 1992	13.63	13.63	13.50	13.50
100	NYSE	SBR	Fri, Oct 16, 1992	13.63	13.75	13.50	13.63
99	NYSE	SBR	Thu, Oct 15, 1992	13.63	13.63	13.63	13.63
98	NYSE	SBR	Wed, Oct 14, 1992	13.63	13.63	13.50	13.50
97	NYSE	SBR	Tue, Oct 13, 1992	13.63	13.63	13.50	13.50
96	NYSE	SBR	Mon, Oct 12, 1992	13.50	13.63	13.50	13.63
95	NYSE	SBR	Fri, Oct 9, 1992	13.63	13.63	13.50	13.50
94	NYSE	SBR	Thu, Oct 8, 1992	13.38	13.63	13.38	13.63
93	NYSE	SBR	Wed, Oct 7, 1992	13.50	13.50	13.38	13.38
92	NYSE	SBR	Tue, Oct 6, 1992	13.50	13.50	13.50	13.50
91	NYSE	SBR	Mon, Oct 5, 1992	13.50	13.50	13.38	13.50
90	NYSE	SBR	Fri, Oct 2, 1992	13.50	13.50	13.38	13.38
89	NYSE	SBR	Thu, Oct 1, 1992	13.50	13.50	13.50	13.50
88	NYSE	SBR	Wed, Sep 30, 1992	13.50	13.63	13.50	13.50
87	NYSE	SBR	Tue, Sep 29, 1992	13.63	13.63	13.50	13.50
86	NYSE	SBR	Mon, Sep 28, 1992	13.50	13.75	13.50	13.75
85	NYSE	SBR	Thu, Sep 24, 1992	13.88	13.88	13.50	13.50
84	NYSE	SBR	Wed, Sep 23, 1992	13.75	13.88	13.75	13.88
83	NYSE	SBR	Tue, Sep 22, 1992	13.75	13.88	13.75	13.75
82	NYSE	SBR	Mon, Sep 21, 1992	13.75	13.88	13.75	13.75
81	NYSE	SBR	Fri, Sep 18, 1992	13.75	13.88	13.75	13.88
80	NYSE	SBR	Thu, Sep 17, 1992	13.75	13.75	13.63	13.75
79	NYSE	SBR	Wed, Sep 16, 1992	13.63	13.75	13.63	13.75
78	NYSE	SBR	Tue, Sep 15, 1992	13.50	13.75	13.50	13.75
77	NYSE	SBR	Mon, Sep 14, 1992	13.63	13.63	13.50	13.63
76	NYSE	SBR	Fri, Sep 11, 1992	13.50	13.50	13.38	13.50
75	NYSE	SBR	Thu, Sep 10, 1992	13.50	13.50	13.50	13.50
74	NYSE	SBR	Wed, Sep 9, 1992	13.63	13.63	13.50	13.50
73	NYSE	SBR	Tue, Sep 8, 1992	13.75	13.75	13.50	13.63
72	NYSE	SBR	Fri, Sep 4, 1992	13.75	13.75	13.75	13.75
71	NYSE	SBR	Thu, Sep 3, 1992	13.75	13.75	13.63	13.63
70	NYSE	SBR	Wed, Sep 2, 1992	13.50	13.63	13.50	13.63
69	NYSE	SBR	Tue, Sep 1, 1992	13.50	13.63	13.50	13.50
68	NYSE	SBR	Mon, Aug 31, 1992	13.63	13.63	13.50	13.50
67	NYSE	SBR	Fri, Aug 28, 1992	13.50	13.63	13.50	13.50
66	NYSE	SBR	Thu, Aug 27, 1992	13.50	13.50	13.50	13.50
65	NYSE	SBR	Wed, Aug 26, 1992	13.63	13.63	13.50	13.63
64	NYSE	SBR	Tue, Aug 25, 1992	13.50	13.50	13.50	13.50
63	NYSE	SBR	Mon, Aug 24, 1992	13.63	13.63	13.50	13.50
62	NYSE	SBR	Fri, Aug 21, 1992	13.75	13.75	13.63	13.63
61	NYSE	SBR	Thu, Aug 20, 1992	13.63	13.75	13.63	13.75
60	NYSE	SBR	Wed, Aug 19, 1992	13.63	13.63	13.50	13.50
59	NYSE	SBR	Tue, Aug 18, 1992	13.88	13.88	13.50	13.50
58	NYSE	SBR	Mon, Aug 17, 1992	14.00	14.00	13.88	14.00
57	NYSE	SBR	Fri, Aug 14, 1992	13.75	14.00	13.75	14.00
56	NYSE	SBR	Thu, Aug 13, 1992	13.75	13.75	13.63	13.63
55	NYSE	SBR	Wed, Aug 12, 1992	13.75	13.88	13.63	13.88
54	NYSE	SBR	Tue, Aug 11, 1992	14.00	14.00	13.63	13.63
53	NYSE	SBR	Mon, Aug 10, 1992	13.63	14.00	13.63	14.00
52	NYSE	SBR	Fri, Aug 7, 1992	13.50	13.63	13.50	13.50
51	NYSE	SBR	Thu, Aug 6, 1992	13.38	13.63	13.38	13.63
50	NYSE	SBR	Wed, Aug 5, 1992	13.38	13.50	13.38	13.38
49	NYSE	SBR	Tue, Aug 4, 1992	13.50	13.63	13.50	13.50
48	NYSE	SBR	Mon, Aug 3, 1992	13.38	13.50	13.25	13.38
47	NYSE	SBR	Fri, Jul 31, 1992	13.38	13.50	13.25	13.50
46	NYSE	SBR	Thu, Jul 30, 1992	13.38	13.38	13.25	13.38
45	NYSE	SBR	Wed, Jul 29, 1992	13.38	13.50	13.25	13.25
44	NYSE	SBR	Tue, Jul 28, 1992	13.38	13.50	13.25	13.25
43	NYSE	SBR	Mon, Jul 27, 1992	13.25	13.38	13.25	13.38
42	NYSE	SBR	Fri, Jul 24, 1992	13.13	13.25	13.13	13.25
41	NYSE	SBR	Thu, Jul 23, 1992	13.13	13.38	13.13	13.25
40	NYSE	SBR	Wed, Jul 22, 1992	13.13	13.25	13.13	13.25
39	NYSE	SBR	Tue, Jul 21, 1992	13.13	13.13	13.00	13.13
38	NYSE	SBR	Mon, Jul 20, 1992	13.13	13.13	13.00	13.00
37	NYSE	SBR	Fri, Jul 17, 1992	13.25	13.38	13.13	13.13
36	NYSE	SBR	Thu, Jul 16, 1992	13.25	13.38	13.25	13.25
35	NYSE	SBR	Wed, Jul 15, 1992	13.38	13.38	13.25	13.38
34	NYSE	SBR	Tue, Jul 14, 1992	13.38	13.38	13.13	13.38
33	NYSE	SBR	Mon, Jul 13, 1992	13.25	13.38	13.25	13.38
32	NYSE	SBR	Fri, Jul 10, 1992	13.13	13.38	13.13	13.38
31	NYSE	SBR	Thu, Jul 9, 1992	13.13	13.25	13.13	13.25
30	NYSE	SBR	Wed, Jul 8, 1992	13.38	13.38	13.38	13.38
29	NYSE	SBR	Tue, Jul 7, 1992	13.25	13.38	13.13	13.38
28	NYSE	SBR	Mon, Jul 6, 1992	13.25	13.25	13.25	13.25
27	NYSE	SBR	Thu, Jul 2, 1992	13.13	13.25	13.13	13.25
26	NYSE	SBR	Wed, Jul 1, 1992	13.13	13.13	13.00	13.13
25	NYSE	SBR	Tue, Jun 30, 1992	13.25	13.25	13.25	13.25
24	NYSE	SBR	Mon, Jun 29, 1992	13.13	13.25	13.13	13.25
23	NYSE	SBR	Fri, Jun 26, 1992	13.25	13.25	13.13	13.13
22	NYSE	SBR	Thu, Jun 25, 1992	13.25	13.38	13.25	13.25
21	NYSE	SBR	Wed, Jun 24, 1992	13.13	13.25	13.13	13.25
20	NYSE	SBR	Tue, Jun 23, 1992	13.00	13.25	13.00	13.13
19	NYSE	SBR	Mon, Jun 22, 1992	13.13	13.13	13.13	13.13
18	NYSE	SBR	Fri, Jun 19, 1992	13.13	13.25	13.13	13.13
17	NYSE	SBR	Thu, Jun 18, 1992	13.13	13.25	13.13	13.13
16	NYSE	SBR	Wed, Jun 17, 1992	13.25	13.25	13.13	13.13
15	NYSE	SBR	Tue, Jun 16, 1992	13.38	13.38	13.13	13.13
14	NYSE	SBR	Mon, Jun 15, 1992	13.13	13.38	13.13	13.25
13	NYSE	SBR	Fri, Jun 12, 1992	13.25	13.25	13.13	13.13
12	NYSE	SBR	Thu, Jun 11, 1992	13.50	13.50	13.38	13.38
11	NYSE	SBR	Wed, Jun 10, 1992	13.38	13.38	13.25	13.38
10	NYSE	SBR	Tue, Jun 9, 1992	13.38	13.38	13.38	13.38
9	NYSE	SBR	Mon, Jun 8, 1992	13.25	13.50	13.25	13.50
8	NYSE	SBR	Fri, Jun 5, 1992	13.13	13.25	13.13	13.25
7	NYSE	SBR	Thu, Jun 4, 1992	13.25	13.25	13.25	13.25
6	NYSE	SBR	Wed, Jun 3, 1992	13.13	13.25	13.13	13.13
5	NYSE	SBR	Tue, Jun 2, 1992	13.50	13.50	13.13	13.13
4	NYSE	SBR	Mon, Jun 1, 1992	13.25	13.38	13.25	13.38
3	NYSE	SBR	Fri, May 29, 1992	13.13	13.13	13.13	13.13
2	NYSE	SBR	Thu, May 28, 1992	13.25	13.25	13.13	13.13
1	NYSE	SBR	Wed, May 27, 1992	13.25	13.25	13.13	13.25
#	Exchange	Symbol	Date	Open	High	Low	Close

Sabine Royalty Trust NYSE:SBR 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