Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp American Depositary Shares (Each repstg 250 Common Shares) NYSE:SBS Historical Prices

Below are the 5481 trading days of historical prices for SBS.

#	Exchange	Symbol	Date	Open	High	Low	Close
5481	NYSE	SBS	Fri, Mar 1, 2024	15.88	16.11	15.81	16.08
5480	NYSE	SBS	Thu, Feb 29, 2024	15.77	15.87	15.68	15.80
5479	NYSE	SBS	Wed, Feb 28, 2024	15.95	16.00	15.79	15.95
5478	NYSE	SBS	Tue, Feb 27, 2024	16.14	16.26	15.93	16.06
5477	NYSE	SBS	Mon, Feb 26, 2024	16.11	16.19	16.03	16.10
5476	NYSE	SBS	Fri, Feb 23, 2024	16.11	16.15	15.95	16.01
5475	NYSE	SBS	Thu, Feb 22, 2024	16.29	16.43	16.17	16.24
5474	NYSE	SBS	Wed, Feb 21, 2024	16.31	16.39	15.93	16.11
5473	NYSE	SBS	Tue, Feb 20, 2024	16.59	16.66	16.41	16.53
5472	NYSE	SBS	Fri, Feb 16, 2024	16.22	16.45	16.21	16.38
5471	NYSE	SBS	Thu, Feb 15, 2024	16.65	16.68	16.09	16.16
5470	NYSE	SBS	Wed, Feb 14, 2024	15.72	15.86	15.62	15.80
5469	NYSE	SBS	Tue, Feb 13, 2024	15.83	16.01	15.52	15.59
5468	NYSE	SBS	Mon, Feb 12, 2024	16.08	16.10	15.90	16.06
5467	NYSE	SBS	Fri, Feb 9, 2024	15.77	16.16	15.75	16.06
5466	NYSE	SBS	Thu, Feb 8, 2024	16.02	16.02	15.73	15.74
5465	NYSE	SBS	Wed, Feb 7, 2024	16.24	16.41	16.13	16.13
5464	NYSE	SBS	Tue, Feb 6, 2024	16.04	16.19	16.02	16.15
5463	NYSE	SBS	Mon, Feb 5, 2024	15.72	15.91	15.51	15.85
5462	NYSE	SBS	Fri, Feb 2, 2024	15.70	15.91	15.66	15.86
5461	NYSE	SBS	Thu, Feb 1, 2024	15.83	16.06	15.70	16.05
5460	NYSE	SBS	Wed, Jan 31, 2024	16.10	16.22	15.83	15.93
5459	NYSE	SBS	Tue, Jan 30, 2024	15.67	15.77	15.61	15.74
5458	NYSE	SBS	Mon, Jan 29, 2024	15.68	15.75	15.51	15.64
5457	NYSE	SBS	Fri, Jan 26, 2024	15.64	15.74	15.53	15.64
5456	NYSE	SBS	Thu, Jan 25, 2024	15.51	15.66	15.46	15.58
5455	NYSE	SBS	Wed, Jan 24, 2024	15.76	15.79	15.40	15.42
5454	NYSE	SBS	Tue, Jan 23, 2024	15.33	15.56	15.26	15.53
5453	NYSE	SBS	Mon, Jan 22, 2024	15.26	15.34	15.05	15.21
5452	NYSE	SBS	Fri, Jan 19, 2024	15.26	15.46	15.17	15.45
5451	NYSE	SBS	Thu, Jan 18, 2024	15.44	15.49	15.23	15.27
5450	NYSE	SBS	Wed, Jan 17, 2024	15.44	15.53	15.34	15.49
5449	NYSE	SBS	Tue, Jan 16, 2024	15.70	15.73	15.40	15.41
5448	NYSE	SBS	Fri, Jan 12, 2024	15.95	15.96	15.72	15.88
5447	NYSE	SBS	Thu, Jan 11, 2024	15.68	15.75	15.35	15.67
5446	NYSE	SBS	Wed, Jan 10, 2024	15.00	15.25	14.93	15.24
5445	NYSE	SBS	Tue, Jan 9, 2024	14.80	15.02	14.76	14.90
5444	NYSE	SBS	Mon, Jan 8, 2024	14.70	14.99	14.70	14.96
5443	NYSE	SBS	Fri, Jan 5, 2024	14.82	14.93	14.76	14.79
5442	NYSE	SBS	Thu, Jan 4, 2024	14.59	14.82	14.54	14.78
5441	NYSE	SBS	Wed, Jan 3, 2024	14.94	15.07	14.83	14.85
5440	NYSE	SBS	Tue, Jan 2, 2024	15.19	15.20	14.82	14.94
5439	NYSE	SBS	Fri, Dec 29, 2023	15.31	15.31	15.14	15.23
5438	NYSE	SBS	Thu, Dec 28, 2023	15.45	15.51	15.27	15.38
5437	NYSE	SBS	Wed, Dec 27, 2023	15.33	15.54	15.31	15.45
5436	NYSE	SBS	Tue, Dec 26, 2023	15.46	15.53	15.31	15.35
5435	NYSE	SBS	Fri, Dec 22, 2023	15.18	15.48	15.16	15.36
5434	NYSE	SBS	Thu, Dec 21, 2023	15.02	15.22	14.97	15.16
5433	NYSE	SBS	Wed, Dec 20, 2023	14.81	15.04	14.76	14.79
5432	NYSE	SBS	Tue, Dec 19, 2023	14.92	15.08	14.79	14.97
5431	NYSE	SBS	Mon, Dec 18, 2023	14.50	14.75	14.42	14.69
5430	NYSE	SBS	Fri, Dec 15, 2023	14.44	14.50	14.29	14.31
5429	NYSE	SBS	Thu, Dec 14, 2023	14.72	14.77	14.36	14.44
5428	NYSE	SBS	Wed, Dec 13, 2023	14.01	14.57	14.01	14.49
5427	NYSE	SBS	Tue, Dec 12, 2023	13.88	13.97	13.71	13.93
5426	NYSE	SBS	Mon, Dec 11, 2023	13.73	13.92	13.62	13.90
5425	NYSE	SBS	Fri, Dec 8, 2023	13.64	13.79	13.56	13.67
5424	NYSE	SBS	Thu, Dec 7, 2023	13.97	14.00	13.65	13.75
5423	NYSE	SBS	Wed, Dec 6, 2023	13.93	14.01	13.89	13.99
5422	NYSE	SBS	Tue, Dec 5, 2023	13.67	13.81	13.64	13.73
5421	NYSE	SBS	Mon, Dec 4, 2023	13.85	13.98	13.70	13.72
5420	NYSE	SBS	Fri, Dec 1, 2023	13.61	13.99	13.60	13.96
5419	NYSE	SBS	Thu, Nov 30, 2023	13.60	13.82	13.51	13.72
5418	NYSE	SBS	Wed, Nov 29, 2023	13.68	13.79	13.56	13.56
5417	NYSE	SBS	Tue, Nov 28, 2023	13.88	14.00	13.79	13.80
5416	NYSE	SBS	Mon, Nov 27, 2023	13.98	14.01	13.71	13.78
5415	NYSE	SBS	Fri, Nov 24, 2023	13.75	13.83	13.66	13.81
5414	NYSE	SBS	Wed, Nov 22, 2023	13.47	13.52	13.25	13.38
5413	NYSE	SBS	Tue, Nov 21, 2023	13.28	13.31	13.14	13.22
5412	NYSE	SBS	Mon, Nov 20, 2023	13.10	13.28	13.05	13.26
5411	NYSE	SBS	Fri, Nov 17, 2023	13.21	13.25	13.08	13.14
5410	NYSE	SBS	Thu, Nov 16, 2023	13.22	13.32	13.08	13.31
5409	NYSE	SBS	Wed, Nov 15, 2023	13.08	13.25	13.00	13.03
5408	NYSE	SBS	Tue, Nov 14, 2023	13.00	13.09	12.84	13.03
5407	NYSE	SBS	Mon, Nov 13, 2023	12.47	12.61	12.45	12.56
5406	NYSE	SBS	Fri, Nov 10, 2023	12.34	12.46	12.27	12.39
5405	NYSE	SBS	Thu, Nov 9, 2023	12.31	12.41	12.11	12.32
5404	NYSE	SBS	Wed, Nov 8, 2023	12.56	12.60	12.24	12.39
5403	NYSE	SBS	Tue, Nov 7, 2023	12.57	12.58	12.45	12.47
5402	NYSE	SBS	Mon, Nov 6, 2023	12.27	12.41	12.18	12.36
5401	NYSE	SBS	Fri, Nov 3, 2023	12.26	12.43	12.21	12.38
5400	NYSE	SBS	Thu, Nov 2, 2023	12.03	12.19	12.03	12.14
5399	NYSE	SBS	Wed, Nov 1, 2023	11.68	11.97	11.65	11.96
5398	NYSE	SBS	Tue, Oct 31, 2023	11.50	11.66	11.46	11.54
5397	NYSE	SBS	Mon, Oct 30, 2023	12.02	12.06	11.54	11.58
5396	NYSE	SBS	Fri, Oct 27, 2023	12.32	12.33	11.85	11.91
5395	NYSE	SBS	Thu, Oct 26, 2023	12.11	12.16	12.02	12.14
5394	NYSE	SBS	Wed, Oct 25, 2023	12.10	12.10	11.93	11.98
5393	NYSE	SBS	Tue, Oct 24, 2023	12.22	12.24	12.09	12.11
5392	NYSE	SBS	Mon, Oct 23, 2023	11.88	12.32	11.86	12.15
5391	NYSE	SBS	Fri, Oct 20, 2023	11.83	12.02	11.75	12.02
5390	NYSE	SBS	Thu, Oct 19, 2023	11.75	12.23	11.75	11.93
5389	NYSE	SBS	Wed, Oct 18, 2023	11.99	11.99	11.69	11.74
5388	NYSE	SBS	Tue, Oct 17, 2023	12.07	12.27	12.02	12.15
5387	NYSE	SBS	Mon, Oct 16, 2023	12.26	12.45	12.07	12.39
5386	NYSE	SBS	Fri, Oct 13, 2023	12.18	12.25	11.99	12.03
5385	NYSE	SBS	Thu, Oct 12, 2023	12.27	12.32	11.83	11.90
5384	NYSE	SBS	Wed, Oct 11, 2023	12.23	12.28	12.10	12.26
5383	NYSE	SBS	Tue, Oct 10, 2023	12.09	12.31	12.05	12.29
5382	NYSE	SBS	Mon, Oct 9, 2023	11.61	11.89	11.56	11.87
5381	NYSE	SBS	Fri, Oct 6, 2023	11.43	11.68	11.29	11.62
5380	NYSE	SBS	Thu, Oct 5, 2023	11.79	11.84	11.57	11.69
5379	NYSE	SBS	Wed, Oct 4, 2023	11.66	11.85	11.51	11.79
5378	NYSE	SBS	Tue, Oct 3, 2023	11.82	11.91	11.57	11.58
5377	NYSE	SBS	Mon, Oct 2, 2023	12.15	12.15	11.83	11.89
5376	NYSE	SBS	Fri, Sep 29, 2023	12.09	12.25	12.03	12.12
5375	NYSE	SBS	Thu, Sep 28, 2023	11.58	11.74	11.54	11.65
5374	NYSE	SBS	Wed, Sep 27, 2023	12.00	12.04	11.50	11.63
5373	NYSE	SBS	Tue, Sep 26, 2023	12.24	12.32	11.96	12.00
5372	NYSE	SBS	Mon, Sep 25, 2023	12.29	12.35	12.19	12.31
5371	NYSE	SBS	Fri, Sep 22, 2023	12.50	12.58	12.34	12.37
5370	NYSE	SBS	Thu, Sep 21, 2023	12.17	12.62	12.16	12.40
5369	NYSE	SBS	Wed, Sep 20, 2023	12.56	12.57	12.30	12.33
5368	NYSE	SBS	Tue, Sep 19, 2023	12.54	12.58	12.40	12.42
5367	NYSE	SBS	Mon, Sep 18, 2023	12.44	12.58	12.33	12.47
5366	NYSE	SBS	Fri, Sep 15, 2023	12.56	12.70	12.28	12.33
5365	NYSE	SBS	Thu, Sep 14, 2023	12.32	12.68	12.29	12.57
5364	NYSE	SBS	Wed, Sep 13, 2023	12.06	12.22	12.05	12.19
5363	NYSE	SBS	Tue, Sep 12, 2023	11.83	12.02	11.83	11.94
5362	NYSE	SBS	Mon, Sep 11, 2023	11.69	12.04	11.69	11.90
5361	NYSE	SBS	Fri, Sep 8, 2023	11.52	11.61	11.43	11.53
5360	NYSE	SBS	Thu, Sep 7, 2023	11.59	11.72	11.50	11.51
5359	NYSE	SBS	Wed, Sep 6, 2023	11.72	11.91	11.61	11.63
5358	NYSE	SBS	Tue, Sep 5, 2023	11.65	11.85	11.65	11.75
5357	NYSE	SBS	Fri, Sep 1, 2023	11.89	11.94	11.79	11.82
5356	NYSE	SBS	Thu, Aug 31, 2023	11.81	11.86	11.58	11.60
5355	NYSE	SBS	Wed, Aug 30, 2023	12.15	12.26	12.01	12.04
5354	NYSE	SBS	Tue, Aug 29, 2023	11.95	12.19	11.90	12.18
5353	NYSE	SBS	Mon, Aug 28, 2023	12.04	12.11	11.93	12.08
5352	NYSE	SBS	Fri, Aug 25, 2023	12.07	12.16	11.92	12.03
5351	NYSE	SBS	Thu, Aug 24, 2023	12.17	12.39	12.02	12.04
5350	NYSE	SBS	Wed, Aug 23, 2023	12.25	12.27	12.04	12.15
5349	NYSE	SBS	Tue, Aug 22, 2023	12.02	12.19	11.92	12.11
5348	NYSE	SBS	Mon, Aug 21, 2023	11.85	11.85	11.66	11.78
5347	NYSE	SBS	Fri, Aug 18, 2023	11.51	12.05	11.51	12.02
5346	NYSE	SBS	Thu, Aug 17, 2023	11.83	11.91	11.62	11.69
5345	NYSE	SBS	Wed, Aug 16, 2023	11.34	11.82	11.30	11.61
5344	NYSE	SBS	Tue, Aug 15, 2023	11.28	11.29	11.01	11.03
5343	NYSE	SBS	Mon, Aug 14, 2023	11.25	11.46	11.14	11.32
5342	NYSE	SBS	Fri, Aug 11, 2023	11.29	11.57	11.15	11.40
5341	NYSE	SBS	Thu, Aug 10, 2023	11.06	11.19	10.90	10.90
5340	NYSE	SBS	Wed, Aug 9, 2023	10.92	10.96	10.76	10.90
5339	NYSE	SBS	Tue, Aug 8, 2023	10.88	11.01	10.86	10.98
5338	NYSE	SBS	Mon, Aug 7, 2023	10.86	10.91	10.76	10.88
5337	NYSE	SBS	Fri, Aug 4, 2023	10.98	11.07	10.87	10.96
5336	NYSE	SBS	Thu, Aug 3, 2023	11.32	11.38	10.93	10.94
5335	NYSE	SBS	Wed, Aug 2, 2023	11.63	11.71	11.46	11.51
5334	NYSE	SBS	Tue, Aug 1, 2023	11.78	11.78	11.48	11.63
5333	NYSE	SBS	Mon, Jul 31, 2023	12.08	12.24	11.95	12.21
5332	NYSE	SBS	Fri, Jul 28, 2023	12.01	12.05	11.85	11.95
5331	NYSE	SBS	Thu, Jul 27, 2023	11.92	11.95	11.77	11.85
5330	NYSE	SBS	Wed, Jul 26, 2023	11.75	11.93	11.67	11.89
5329	NYSE	SBS	Tue, Jul 25, 2023	11.82	11.99	11.79	11.81
5328	NYSE	SBS	Mon, Jul 24, 2023	11.62	11.83	11.54	11.69
5327	NYSE	SBS	Fri, Jul 21, 2023	11.39	11.68	11.37	11.61
5326	NYSE	SBS	Thu, Jul 20, 2023	11.33	11.35	11.09	11.22
5325	NYSE	SBS	Wed, Jul 19, 2023	11.31	11.45	11.14	11.30
5324	NYSE	SBS	Tue, Jul 18, 2023	11.25	11.36	11.13	11.32
5323	NYSE	SBS	Mon, Jul 17, 2023	11.24	11.32	11.17	11.27
5322	NYSE	SBS	Fri, Jul 14, 2023	11.50	11.52	11.33	11.34
5321	NYSE	SBS	Thu, Jul 13, 2023	11.53	11.64	11.46	11.57
5320	NYSE	SBS	Wed, Jul 12, 2023	11.51	11.64	11.39	11.39
5319	NYSE	SBS	Tue, Jul 11, 2023	11.16	11.31	10.97	11.30
5318	NYSE	SBS	Mon, Jul 10, 2023	11.49	11.61	11.42	11.43
5317	NYSE	SBS	Fri, Jul 7, 2023	11.33	11.63	11.31	11.49
5316	NYSE	SBS	Thu, Jul 6, 2023	11.34	11.39	11.07	11.19
5315	NYSE	SBS	Wed, Jul 5, 2023	11.48	11.67	11.40	11.52
5314	NYSE	SBS	Mon, Jul 3, 2023	11.78	11.94	11.73	11.74
5313	NYSE	SBS	Fri, Jun 30, 2023	11.60	11.98	11.60	11.84
5312	NYSE	SBS	Thu, Jun 29, 2023	11.31	11.48	11.28	11.46
5311	NYSE	SBS	Wed, Jun 28, 2023	11.40	11.46	11.29	11.31
5310	NYSE	SBS	Tue, Jun 27, 2023	11.73	11.76	11.38	11.55
5309	NYSE	SBS	Mon, Jun 26, 2023	11.65	11.71	11.51	11.55
5308	NYSE	SBS	Fri, Jun 23, 2023	11.48	11.75	11.44	11.60
5307	NYSE	SBS	Thu, Jun 22, 2023	11.53	11.54	11.36	11.46
5306	NYSE	SBS	Wed, Jun 21, 2023	11.48	11.73	11.45	11.67
5305	NYSE	SBS	Tue, Jun 20, 2023	11.34	11.61	11.30	11.53
5304	NYSE	SBS	Fri, Jun 16, 2023	10.97	11.31	10.96	11.16
5303	NYSE	SBS	Thu, Jun 15, 2023	11.16	11.20	11.02	11.12
5302	NYSE	SBS	Wed, Jun 14, 2023	11.09	11.25	11.04	11.11
5301	NYSE	SBS	Tue, Jun 13, 2023	11.25	11.26	11.00	11.04
5300	NYSE	SBS	Mon, Jun 12, 2023	11.26	11.37	11.04	11.23
5299	NYSE	SBS	Fri, Jun 9, 2023	10.98	11.28	10.94	11.17
5298	NYSE	SBS	Thu, Jun 8, 2023	10.87	10.97	10.82	10.95
5297	NYSE	SBS	Wed, Jun 7, 2023	11.12	11.14	10.81	10.84
5296	NYSE	SBS	Tue, Jun 6, 2023	10.69	11.00	10.69	10.95
5295	NYSE	SBS	Mon, Jun 5, 2023	10.71	10.77	10.56	10.76
5294	NYSE	SBS	Fri, Jun 2, 2023	10.72	10.87	10.67	10.76
5293	NYSE	SBS	Thu, Jun 1, 2023	10.33	10.50	10.17	10.49
5292	NYSE	SBS	Wed, May 31, 2023	10.42	10.46	10.25	10.42
5291	NYSE	SBS	Tue, May 30, 2023	10.63	10.65	10.35	10.43
5290	NYSE	SBS	Fri, May 26, 2023	10.41	10.83	10.37	10.77
5289	NYSE	SBS	Thu, May 25, 2023	10.16	10.29	10.09	10.24
5288	NYSE	SBS	Wed, May 24, 2023	10.22	10.25	10.09	10.15
5287	NYSE	SBS	Tue, May 23, 2023	10.22	10.44	10.17	10.21
5286	NYSE	SBS	Mon, May 22, 2023	10.37	10.37	10.19	10.24
5285	NYSE	SBS	Fri, May 19, 2023	10.24	10.36	10.18	10.24
5284	NYSE	SBS	Thu, May 18, 2023	10.13	10.33	10.12	10.31
5283	NYSE	SBS	Wed, May 17, 2023	10.48	10.49	10.22	10.29
5282	NYSE	SBS	Tue, May 16, 2023	10.71	10.75	10.33	10.38
5281	NYSE	SBS	Mon, May 15, 2023	10.72	10.81	10.62	10.80
5280	NYSE	SBS	Fri, May 12, 2023	10.19	10.66	10.17	10.58
5279	NYSE	SBS	Thu, May 11, 2023	9.66	9.98	9.65	9.80
5278	NYSE	SBS	Wed, May 10, 2023	9.38	9.76	9.31	9.70
5277	NYSE	SBS	Tue, May 9, 2023	9.18	9.39	9.18	9.30
5276	NYSE	SBS	Mon, May 8, 2023	9.21	9.32	9.15	9.21
5275	NYSE	SBS	Fri, May 5, 2023	9.30	9.49	9.11	9.33
5274	NYSE	SBS	Thu, May 4, 2023	9.18	9.34	8.99	9.28
5273	NYSE	SBS	Wed, May 3, 2023	8.86	8.98	8.77	8.91
5272	NYSE	SBS	Tue, May 2, 2023	8.98	9.00	8.75	8.90
5271	NYSE	SBS	Mon, May 1, 2023	9.31	9.38	9.23	8.99
5270	NYSE	SBS	Fri, Apr 28, 2023	9.16	9.30	9.11	9.25
5269	NYSE	SBS	Thu, Apr 27, 2023	9.48	9.56	9.25	9.35
5268	NYSE	SBS	Wed, Apr 26, 2023	9.60	9.71	9.52	9.54
5267	NYSE	SBS	Tue, Apr 25, 2023	9.54	9.72	9.51	9.68
5266	NYSE	SBS	Mon, Apr 24, 2023	9.63	9.81	9.54	9.70
5265	NYSE	SBS	Fri, Apr 21, 2023	9.69	9.73	9.58	9.62
5264	NYSE	SBS	Thu, Apr 20, 2023	9.52	9.68	9.50	9.63
5263	NYSE	SBS	Wed, Apr 19, 2023	9.39	9.55	9.29	9.55
5262	NYSE	SBS	Tue, Apr 18, 2023	9.75	9.81	9.56	9.59
5261	NYSE	SBS	Mon, Apr 17, 2023	9.98	10.02	9.78	9.95
5260	NYSE	SBS	Fri, Apr 14, 2023	10.08	10.19	10.00	10.10
5259	NYSE	SBS	Thu, Apr 13, 2023	10.37	10.50	10.36	10.46
5258	NYSE	SBS	Wed, Apr 12, 2023	10.39	10.59	10.33	10.42
5257	NYSE	SBS	Tue, Apr 11, 2023	10.17	10.32	10.06	10.23
5256	NYSE	SBS	Mon, Apr 10, 2023	9.76	9.78	9.57	9.76
5255	NYSE	SBS	Thu, Apr 6, 2023	9.99	10.02	9.87	9.94
5254	NYSE	SBS	Wed, Apr 5, 2023	9.80	9.97	9.72	9.88
5253	NYSE	SBS	Tue, Apr 4, 2023	9.99	10.15	9.93	9.99
5252	NYSE	SBS	Mon, Apr 3, 2023	9.96	10.02	9.82	9.95
5251	NYSE	SBS	Fri, Mar 31, 2023	10.04	10.08	9.86	10.01
5250	NYSE	SBS	Thu, Mar 30, 2023	10.02	10.12	9.76	9.99
5249	NYSE	SBS	Wed, Mar 29, 2023	9.66	9.78	9.48	9.72
5248	NYSE	SBS	Tue, Mar 28, 2023	9.49	9.69	9.49	9.62
5247	NYSE	SBS	Mon, Mar 27, 2023	9.13	9.40	9.11	9.33
5246	NYSE	SBS	Fri, Mar 24, 2023	8.68	9.06	8.45	9.02
5245	NYSE	SBS	Thu, Mar 23, 2023	9.46	9.47	8.96	9.04
5244	NYSE	SBS	Wed, Mar 22, 2023	9.39	9.67	9.31	9.41
5243	NYSE	SBS	Tue, Mar 21, 2023	9.45	9.58	9.36	9.38
5242	NYSE	SBS	Mon, Mar 20, 2023	9.74	9.79	9.57	9.62
5241	NYSE	SBS	Fri, Mar 17, 2023	9.94	9.96	9.72	9.83
5240	NYSE	SBS	Thu, Mar 16, 2023	10.02	10.25	10.00	10.19
5239	NYSE	SBS	Wed, Mar 15, 2023	9.78	10.14	9.66	10.07
5238	NYSE	SBS	Tue, Mar 14, 2023	9.90	10.12	9.87	9.94
5237	NYSE	SBS	Mon, Mar 13, 2023	9.54	9.92	9.53	9.75
5236	NYSE	SBS	Fri, Mar 10, 2023	9.87	9.99	9.62	9.69
5235	NYSE	SBS	Thu, Mar 9, 2023	10.12	10.31	10.01	10.10
5234	NYSE	SBS	Wed, Mar 8, 2023	10.13	10.35	10.11	10.34
5233	NYSE	SBS	Tue, Mar 7, 2023	9.91	10.00	9.83	9.99
5232	NYSE	SBS	Mon, Mar 6, 2023	9.75	10.06	9.68	10.00
5231	NYSE	SBS	Fri, Mar 3, 2023	9.90	10.01	9.85	9.88
5230	NYSE	SBS	Thu, Mar 2, 2023	10.05	10.11	9.90	9.94
5229	NYSE	SBS	Wed, Mar 1, 2023	9.94	10.06	9.86	10.01
5228	NYSE	SBS	Tue, Feb 28, 2023	10.13	10.15	9.88	9.95
5227	NYSE	SBS	Mon, Feb 27, 2023	10.12	10.32	10.11	10.20
5226	NYSE	SBS	Fri, Feb 24, 2023	10.14	10.18	10.04	10.13
5225	NYSE	SBS	Thu, Feb 23, 2023	10.38	10.40	10.16	10.24
5224	NYSE	SBS	Wed, Feb 22, 2023	10.32	10.44	10.18	10.30
5223	NYSE	SBS	Tue, Feb 21, 2023	10.60	10.68	10.33	10.34
5222	NYSE	SBS	Fri, Feb 17, 2023	10.57	10.76	10.48	10.65
5221	NYSE	SBS	Thu, Feb 16, 2023	10.27	10.55	10.13	10.48
5220	NYSE	SBS	Wed, Feb 15, 2023	10.49	10.70	10.32	10.41
5219	NYSE	SBS	Tue, Feb 14, 2023	10.64	10.81	10.38	10.48
5218	NYSE	SBS	Mon, Feb 13, 2023	10.26	10.41	10.22	10.32
5217	NYSE	SBS	Fri, Feb 10, 2023	9.94	10.21	9.87	10.19
5216	NYSE	SBS	Thu, Feb 9, 2023	10.17	10.25	9.82	9.86
5215	NYSE	SBS	Wed, Feb 8, 2023	10.03	10.21	9.86	10.10
5214	NYSE	SBS	Tue, Feb 7, 2023	10.21	10.25	9.88	9.91
5213	NYSE	SBS	Mon, Feb 6, 2023	10.12	10.37	10.08	10.35
5212	NYSE	SBS	Fri, Feb 3, 2023	10.78	10.82	10.35	10.40
5211	NYSE	SBS	Thu, Feb 2, 2023	11.28	11.31	10.99	11.06
5210	NYSE	SBS	Wed, Feb 1, 2023	11.04	11.10	10.75	11.01
5209	NYSE	SBS	Tue, Jan 31, 2023	10.84	11.02	10.71	11.01
5208	NYSE	SBS	Mon, Jan 30, 2023	10.66	10.83	10.51	10.52
5207	NYSE	SBS	Fri, Jan 27, 2023	10.63	10.68	10.45	10.50
5206	NYSE	SBS	Thu, Jan 26, 2023	10.66	10.73	10.54	10.66
5205	NYSE	SBS	Wed, Jan 25, 2023	10.43	10.75	10.43	10.75
5204	NYSE	SBS	Tue, Jan 24, 2023	10.26	10.48	10.15	10.45
5203	NYSE	SBS	Mon, Jan 23, 2023	10.12	10.22	10.01	10.10
5202	NYSE	SBS	Fri, Jan 20, 2023	10.47	10.51	10.17	10.31
5201	NYSE	SBS	Thu, Jan 19, 2023	10.67	10.75	10.50	10.68
5200	NYSE	SBS	Wed, Jan 18, 2023	10.94	10.99	10.64	10.69
5199	NYSE	SBS	Tue, Jan 17, 2023	10.71	10.88	10.66	10.86
5198	NYSE	SBS	Fri, Jan 13, 2023	10.72	10.85	10.69	10.70
5197	NYSE	SBS	Thu, Jan 12, 2023	10.82	10.91	10.62	10.81
5196	NYSE	SBS	Wed, Jan 11, 2023	10.65	10.82	10.58	10.74
5195	NYSE	SBS	Tue, Jan 10, 2023	10.52	10.65	10.35	10.64
5194	NYSE	SBS	Mon, Jan 9, 2023	10.27	10.60	10.22	10.46
5193	NYSE	SBS	Fri, Jan 6, 2023	10.36	10.49	10.29	10.44
5192	NYSE	SBS	Thu, Jan 5, 2023	9.94	10.25	9.92	10.21
5191	NYSE	SBS	Wed, Jan 4, 2023	9.70	9.95	9.64	9.76
5190	NYSE	SBS	Tue, Jan 3, 2023	9.98	10.16	9.65	9.68
5189	NYSE	SBS	Fri, Dec 30, 2022	10.76	10.85	10.63	10.66
5188	NYSE	SBS	Thu, Dec 29, 2022	11.08	11.13	10.71	10.80
5187	NYSE	SBS	Wed, Dec 28, 2022	10.70	11.07	10.70	10.88
5186	NYSE	SBS	Tue, Dec 27, 2022	10.75	10.83	10.58	10.64
5185	NYSE	SBS	Fri, Dec 23, 2022	11.08	11.44	11.07	11.30
5184	NYSE	SBS	Thu, Dec 22, 2022	11.19	11.26	10.89	10.95
5183	NYSE	SBS	Wed, Dec 21, 2022	10.74	10.76	10.62	10.69
5182	NYSE	SBS	Tue, Dec 20, 2022	10.62	10.99	10.60	10.87
5181	NYSE	SBS	Mon, Dec 19, 2022	10.05	10.38	10.04	10.37
5180	NYSE	SBS	Fri, Dec 16, 2022	10.32	10.34	9.95	10.09
5179	NYSE	SBS	Thu, Dec 15, 2022	10.35	10.62	10.31	10.41
5178	NYSE	SBS	Wed, Dec 14, 2022	10.05	10.41	9.89	10.38
5177	NYSE	SBS	Tue, Dec 13, 2022	10.27	10.56	10.05	10.13
5176	NYSE	SBS	Mon, Dec 12, 2022	10.34	10.37	10.07	10.25
5175	NYSE	SBS	Fri, Dec 9, 2022	10.48	10.73	10.48	10.59
5174	NYSE	SBS	Thu, Dec 8, 2022	10.85	10.92	10.51	10.74
5173	NYSE	SBS	Wed, Dec 7, 2022	10.87	11.11	10.82	11.02
5172	NYSE	SBS	Tue, Dec 6, 2022	10.98	11.00	10.56	10.80
5171	NYSE	SBS	Mon, Dec 5, 2022	11.44	11.47	11.11	11.17
5170	NYSE	SBS	Fri, Dec 2, 2022	11.63	11.85	11.51	11.59
5169	NYSE	SBS	Thu, Dec 1, 2022	11.69	11.72	11.43	11.57
5168	NYSE	SBS	Wed, Nov 30, 2022	11.28	11.57	11.18	11.55
5167	NYSE	SBS	Tue, Nov 29, 2022	11.21	11.39	11.16	11.33
5166	NYSE	SBS	Mon, Nov 28, 2022	11.08	11.31	11.05	11.22
5165	NYSE	SBS	Fri, Nov 25, 2022	11.08	11.18	10.90	10.98
5164	NYSE	SBS	Wed, Nov 23, 2022	10.90	10.96	10.77	10.94
5163	NYSE	SBS	Tue, Nov 22, 2022	11.10	11.13	10.84	11.00
5162	NYSE	SBS	Mon, Nov 21, 2022	10.79	11.15	10.63	11.12
5161	NYSE	SBS	Fri, Nov 18, 2022	10.28	10.36	10.11	10.30
5160	NYSE	SBS	Thu, Nov 17, 2022	9.96	10.16	9.75	10.14
5159	NYSE	SBS	Wed, Nov 16, 2022	10.81	10.87	10.42	10.53
5158	NYSE	SBS	Tue, Nov 15, 2022	10.95	11.04	10.74	10.97
5157	NYSE	SBS	Mon, Nov 14, 2022	10.58	10.99	10.51	10.79
5156	NYSE	SBS	Fri, Nov 11, 2022	10.53	10.84	10.43	10.61
5155	NYSE	SBS	Thu, Nov 10, 2022	10.51	10.56	10.13	10.23
5154	NYSE	SBS	Wed, Nov 9, 2022	11.18	11.32	10.93	10.93
5153	NYSE	SBS	Tue, Nov 8, 2022	11.10	11.37	11.09	11.27
5152	NYSE	SBS	Mon, Nov 7, 2022	11.57	11.61	11.13	11.19
5151	NYSE	SBS	Fri, Nov 4, 2022	12.00	12.04	11.73	11.77
5150	NYSE	SBS	Thu, Nov 3, 2022	11.47	11.75	11.42	11.64
5149	NYSE	SBS	Wed, Nov 2, 2022	11.72	11.75	11.34	11.40
5148	NYSE	SBS	Tue, Nov 1, 2022	11.57	11.92	11.37	11.69
5147	NYSE	SBS	Mon, Oct 31, 2022	11.02	11.68	10.93	11.56
5146	NYSE	SBS	Fri, Oct 28, 2022	10.84	11.17	10.71	11.14
5145	NYSE	SBS	Thu, Oct 27, 2022	10.67	11.16	10.67	10.93
5144	NYSE	SBS	Wed, Oct 26, 2022	10.72	10.79	10.44	10.51
5143	NYSE	SBS	Tue, Oct 25, 2022	10.87	10.99	10.78	10.85
5142	NYSE	SBS	Mon, Oct 24, 2022	11.00	11.12	10.82	11.02
5141	NYSE	SBS	Fri, Oct 21, 2022	10.80	11.46	10.80	11.34
5140	NYSE	SBS	Thu, Oct 20, 2022	10.73	10.83	10.65	10.75
5139	NYSE	SBS	Wed, Oct 19, 2022	10.65	10.83	10.56	10.72
5138	NYSE	SBS	Tue, Oct 18, 2022	10.65	10.71	10.41	10.66
5137	NYSE	SBS	Mon, Oct 17, 2022	10.38	10.80	10.36	10.57
5136	NYSE	SBS	Fri, Oct 14, 2022	10.42	10.43	10.17	10.19
5135	NYSE	SBS	Thu, Oct 13, 2022	10.52	10.75	10.25	10.62
5134	NYSE	SBS	Wed, Oct 12, 2022	10.77	10.79	10.45	10.57
5133	NYSE	SBS	Tue, Oct 11, 2022	11.17	11.19	10.73	10.82
5132	NYSE	SBS	Mon, Oct 10, 2022	11.00	11.19	10.93	11.14
5131	NYSE	SBS	Fri, Oct 7, 2022	10.87	10.96	10.76	10.93
5130	NYSE	SBS	Thu, Oct 6, 2022	11.02	11.19	10.90	10.95
5129	NYSE	SBS	Wed, Oct 5, 2022	11.13	11.19	10.94	11.13
5128	NYSE	SBS	Tue, Oct 4, 2022	11.07	11.43	10.84	11.17
5127	NYSE	SBS	Mon, Oct 3, 2022	10.74	11.36	10.41	11.15
5126	NYSE	SBS	Fri, Sep 30, 2022	8.80	9.29	8.74	9.11
5125	NYSE	SBS	Thu, Sep 29, 2022	8.36	8.59	8.20	8.49
5124	NYSE	SBS	Wed, Sep 28, 2022	8.41	8.68	8.38	8.54
5123	NYSE	SBS	Tue, Sep 27, 2022	8.15	8.25	8.00	8.07
5122	NYSE	SBS	Mon, Sep 26, 2022	8.56	8.62	8.05	8.06
5121	NYSE	SBS	Fri, Sep 23, 2022	9.05	9.09	8.71	8.75
5120	NYSE	SBS	Thu, Sep 22, 2022	9.03	9.27	8.95	9.21
5119	NYSE	SBS	Wed, Sep 21, 2022	9.16	9.23	8.98	8.98
5118	NYSE	SBS	Tue, Sep 20, 2022	9.08	9.28	9.02	9.21
5117	NYSE	SBS	Mon, Sep 19, 2022	8.72	9.28	8.70	9.25
5116	NYSE	SBS	Fri, Sep 16, 2022	8.81	9.00	8.56	8.88
5115	NYSE	SBS	Thu, Sep 15, 2022	9.40	9.47	9.23	9.31
5114	NYSE	SBS	Wed, Sep 14, 2022	9.89	9.89	9.76	9.83
5113	NYSE	SBS	Tue, Sep 13, 2022	9.88	10.10	9.81	9.83
5112	NYSE	SBS	Mon, Sep 12, 2022	10.41	10.42	10.16	10.17
5111	NYSE	SBS	Fri, Sep 9, 2022	9.90	10.32	9.88	10.28
5110	NYSE	SBS	Thu, Sep 8, 2022	9.58	9.85	9.55	9.85
5109	NYSE	SBS	Wed, Sep 7, 2022	9.23	9.45	9.11	9.41
5108	NYSE	SBS	Tue, Sep 6, 2022	9.47	9.47	9.24	9.31
5107	NYSE	SBS	Fri, Sep 2, 2022	9.47	9.57	9.27	9.41
5106	NYSE	SBS	Thu, Sep 1, 2022	9.53	9.57	9.22	9.23
5105	NYSE	SBS	Wed, Aug 31, 2022	9.32	9.51	9.30	9.36
5104	NYSE	SBS	Tue, Aug 30, 2022	9.54	9.54	9.28	9.28
5103	NYSE	SBS	Mon, Aug 29, 2022	9.36	9.62	9.35	9.52
5102	NYSE	SBS	Fri, Aug 26, 2022	9.44	9.47	9.30	9.32
5101	NYSE	SBS	Thu, Aug 25, 2022	9.31	9.41	9.17	9.41
5100	NYSE	SBS	Wed, Aug 24, 2022	9.22	9.40	9.22	9.33
5099	NYSE	SBS	Tue, Aug 23, 2022	9.04	9.25	8.98	9.23
5098	NYSE	SBS	Mon, Aug 22, 2022	8.85	9.00	8.78	8.96
5097	NYSE	SBS	Fri, Aug 19, 2022	8.96	9.00	8.84	8.94
5096	NYSE	SBS	Thu, Aug 18, 2022	9.05	9.10	8.84	8.93
5095	NYSE	SBS	Wed, Aug 17, 2022	8.48	8.91	8.48	8.90
5094	NYSE	SBS	Tue, Aug 16, 2022	8.63	8.71	8.57	8.59
5093	NYSE	SBS	Mon, Aug 15, 2022	8.53	8.78	8.46	8.73
5092	NYSE	SBS	Fri, Aug 12, 2022	8.71	8.72	8.39	8.61
5091	NYSE	SBS	Thu, Aug 11, 2022	9.26	9.30	8.80	8.88
5090	NYSE	SBS	Wed, Aug 10, 2022	9.25	9.33	9.16	9.25
5089	NYSE	SBS	Tue, Aug 9, 2022	9.32	9.38	8.98	9.04
5088	NYSE	SBS	Mon, Aug 8, 2022	9.12	9.24	9.04	9.23
5087	NYSE	SBS	Fri, Aug 5, 2022	8.90	9.00	8.77	8.99
5086	NYSE	SBS	Thu, Aug 4, 2022	8.69	8.97	8.65	8.93
5085	NYSE	SBS	Wed, Aug 3, 2022	8.48	8.62	8.37	8.53
5084	NYSE	SBS	Tue, Aug 2, 2022	8.60	8.61	8.46	8.48
5083	NYSE	SBS	Mon, Aug 1, 2022	8.54	8.78	8.50	8.59
5082	NYSE	SBS	Fri, Jul 29, 2022	8.55	8.62	8.53	8.57
5081	NYSE	SBS	Thu, Jul 28, 2022	8.41	8.63	8.33	8.63
5080	NYSE	SBS	Wed, Jul 27, 2022	8.11	8.33	8.09	8.31
5079	NYSE	SBS	Tue, Jul 26, 2022	8.04	8.18	8.01	8.07
5078	NYSE	SBS	Mon, Jul 25, 2022	8.01	8.11	7.98	8.11
5077	NYSE	SBS	Fri, Jul 22, 2022	7.75	7.94	7.73	7.86
5076	NYSE	SBS	Thu, Jul 21, 2022	7.70	7.72	7.59	7.68
5075	NYSE	SBS	Wed, Jul 20, 2022	7.94	7.99	7.67	7.73
5074	NYSE	SBS	Tue, Jul 19, 2022	7.86	7.88	7.74	7.84
5073	NYSE	SBS	Mon, Jul 18, 2022	7.98	8.06	7.76	7.79
5072	NYSE	SBS	Fri, Jul 15, 2022	7.77	8.01	7.60	7.95
5071	NYSE	SBS	Thu, Jul 14, 2022	7.66	7.79	7.65	7.77
5070	NYSE	SBS	Wed, Jul 13, 2022	7.82	7.97	7.82	7.82
5069	NYSE	SBS	Tue, Jul 12, 2022	7.76	7.90	7.74	7.79
5068	NYSE	SBS	Mon, Jul 11, 2022	7.82	7.95	7.80	7.87
5067	NYSE	SBS	Fri, Jul 8, 2022	7.97	8.13	7.93	8.04
5066	NYSE	SBS	Thu, Jul 7, 2022	7.74	7.94	7.71	7.88
5065	NYSE	SBS	Wed, Jul 6, 2022	7.62	7.67	7.45	7.62
5064	NYSE	SBS	Tue, Jul 5, 2022	7.81	7.81	7.49	7.62
5063	NYSE	SBS	Fri, Jul 1, 2022	7.75	8.12	7.67	8.07
5062	NYSE	SBS	Thu, Jun 30, 2022	7.81	8.07	7.74	7.99
5061	NYSE	SBS	Wed, Jun 29, 2022	8.02	8.06	7.86	8.01
5060	NYSE	SBS	Tue, Jun 28, 2022	8.27	8.35	7.90	7.92
5059	NYSE	SBS	Mon, Jun 27, 2022	7.88	8.10	7.80	8.05
5058	NYSE	SBS	Fri, Jun 24, 2022	7.73	8.02	7.68	7.88
5057	NYSE	SBS	Thu, Jun 23, 2022	7.93	8.01	7.78	7.82
5056	NYSE	SBS	Wed, Jun 22, 2022	7.79	8.14	7.78	8.00
5055	NYSE	SBS	Tue, Jun 21, 2022	7.90	7.95	7.75	7.76
5054	NYSE	SBS	Fri, Jun 17, 2022	8.16	8.19	7.95	8.02
5053	NYSE	SBS	Thu, Jun 16, 2022	8.24	8.24	8.07	8.10
5052	NYSE	SBS	Wed, Jun 15, 2022	8.26	8.48	8.16	8.38
5051	NYSE	SBS	Tue, Jun 14, 2022	8.17	8.19	7.99	8.13
5050	NYSE	SBS	Mon, Jun 13, 2022	8.30	8.35	8.07	8.15
5049	NYSE	SBS	Fri, Jun 10, 2022	8.62	8.69	8.54	8.54
5048	NYSE	SBS	Thu, Jun 9, 2022	8.96	9.10	8.91	8.91
5047	NYSE	SBS	Wed, Jun 8, 2022	9.09	9.14	8.94	8.99
5046	NYSE	SBS	Tue, Jun 7, 2022	9.15	9.19	9.03	9.15
5045	NYSE	SBS	Mon, Jun 6, 2022	9.62	9.64	9.27	9.39
5044	NYSE	SBS	Fri, Jun 3, 2022	9.50	9.66	9.50	9.58
5043	NYSE	SBS	Thu, Jun 2, 2022	9.49	9.57	9.32	9.53
5042	NYSE	SBS	Wed, Jun 1, 2022	9.68	9.68	9.40	9.42
5041	NYSE	SBS	Tue, May 31, 2022	9.90	9.96	9.56	9.63
5040	NYSE	SBS	Fri, May 27, 2022	9.92	10.08	9.86	9.99
5039	NYSE	SBS	Thu, May 26, 2022	9.92	10.08	9.86	10.06
5038	NYSE	SBS	Wed, May 25, 2022	9.87	10.02	9.87	9.94
5037	NYSE	SBS	Tue, May 24, 2022	9.87	9.96	9.63	9.96
5036	NYSE	SBS	Mon, May 23, 2022	9.51	9.95	9.50	9.86
5035	NYSE	SBS	Fri, May 20, 2022	9.49	9.58	9.23	9.36
5034	NYSE	SBS	Thu, May 19, 2022	9.04	9.33	8.96	9.26
5033	NYSE	SBS	Wed, May 18, 2022	9.14	9.22	8.83	8.85
5032	NYSE	SBS	Tue, May 17, 2022	9.15	9.33	9.12	9.27
5031	NYSE	SBS	Mon, May 16, 2022	8.90	8.99	8.80	8.93
5030	NYSE	SBS	Fri, May 13, 2022	8.72	9.06	8.70	8.90
5029	NYSE	SBS	Thu, May 12, 2022	8.69	8.82	8.60	8.70
5028	NYSE	SBS	Wed, May 11, 2022	8.91	8.97	8.73	8.74
5027	NYSE	SBS	Tue, May 10, 2022	8.92	9.01	8.73	8.90
5026	NYSE	SBS	Mon, May 9, 2022	8.51	8.83	8.47	8.72
5025	NYSE	SBS	Fri, May 6, 2022	8.62	8.77	8.48	8.66
5024	NYSE	SBS	Thu, May 5, 2022	8.90	8.92	8.57	8.68
5023	NYSE	SBS	Wed, May 4, 2022	8.75	9.17	8.64	9.15
5022	NYSE	SBS	Tue, May 3, 2022	8.88	9.00	8.80	8.94
5021	NYSE	SBS	Mon, May 2, 2022	8.94	8.94	8.66	8.78
5020	NYSE	SBS	Fri, Apr 29, 2022	9.22	9.33	8.98	8.99
5019	NYSE	SBS	Thu, Apr 28, 2022	9.16	9.40	9.07	9.13
5018	NYSE	SBS	Wed, Apr 27, 2022	9.28	9.30	9.12	9.19
5017	NYSE	SBS	Tue, Apr 26, 2022	9.26	9.31	9.15	9.20
5016	NYSE	SBS	Mon, Apr 25, 2022	9.46	9.56	9.26	9.51
5015	NYSE	SBS	Fri, Apr 22, 2022	9.86	9.86	9.53	9.62
5014	NYSE	SBS	Thu, Apr 21, 2022	10.26	10.26	9.82	9.82
5013	NYSE	SBS	Wed, Apr 20, 2022	10.23	10.35	10.12	10.22
5012	NYSE	SBS	Tue, Apr 19, 2022	10.64	10.69	10.22	10.28
5011	NYSE	SBS	Mon, Apr 18, 2022	10.72	10.81	10.64	10.71
5010	NYSE	SBS	Thu, Apr 14, 2022	10.58	10.67	10.54	10.63
5009	NYSE	SBS	Wed, Apr 13, 2022	10.70	10.84	10.66	10.76
5008	NYSE	SBS	Tue, Apr 12, 2022	11.00	11.10	10.72	10.76
5007	NYSE	SBS	Mon, Apr 11, 2022	10.91	11.06	10.76	10.82
5006	NYSE	SBS	Fri, Apr 8, 2022	10.66	10.91	10.56	10.85
5005	NYSE	SBS	Thu, Apr 7, 2022	10.67	10.91	10.46	10.77
5004	NYSE	SBS	Wed, Apr 6, 2022	10.71	10.77	10.43	10.58
5003	NYSE	SBS	Tue, Apr 5, 2022	11.08	11.22	10.76	10.96
5002	NYSE	SBS	Mon, Apr 4, 2022	10.97	11.19	10.77	11.18
5001	NYSE	SBS	Fri, Apr 1, 2022	10.32	10.99	10.24	10.92
5000	NYSE	SBS	Thu, Mar 31, 2022	9.54	9.91	9.51	9.83
4999	NYSE	SBS	Wed, Mar 30, 2022	9.39	9.52	9.32	9.39
4998	NYSE	SBS	Tue, Mar 29, 2022	9.32	9.43	9.22	9.35
4997	NYSE	SBS	Mon, Mar 28, 2022	9.35	9.37	9.10	9.15
4996	NYSE	SBS	Fri, Mar 25, 2022	9.33	9.43	9.11	9.40
4995	NYSE	SBS	Thu, Mar 24, 2022	9.47	9.56	9.38	9.49
4994	NYSE	SBS	Wed, Mar 23, 2022	9.28	9.43	9.26	9.37
4993	NYSE	SBS	Tue, Mar 22, 2022	9.25	9.29	9.12	9.28
4992	NYSE	SBS	Mon, Mar 21, 2022	9.03	9.26	9.02	9.21
4991	NYSE	SBS	Fri, Mar 18, 2022	8.85	9.10	8.81	8.95
4990	NYSE	SBS	Thu, Mar 17, 2022	8.52	8.83	8.44	8.75
4989	NYSE	SBS	Wed, Mar 16, 2022	8.22	8.46	8.20	8.44
4988	NYSE	SBS	Tue, Mar 15, 2022	8.10	8.32	8.09	8.27
4987	NYSE	SBS	Mon, Mar 14, 2022	8.22	8.46	8.12	8.25
4986	NYSE	SBS	Fri, Mar 11, 2022	8.36	8.42	8.15	8.17
4985	NYSE	SBS	Thu, Mar 10, 2022	8.27	8.36	8.22	8.34
4984	NYSE	SBS	Wed, Mar 9, 2022	8.51	8.65	8.47	8.59
4983	NYSE	SBS	Tue, Mar 8, 2022	8.00	8.18	7.86	8.06
4982	NYSE	SBS	Mon, Mar 7, 2022	8.33	8.35	8.05	8.07
4981	NYSE	SBS	Fri, Mar 4, 2022	8.18	8.35	8.12	8.35
4980	NYSE	SBS	Thu, Mar 3, 2022	8.25	8.46	8.24	8.33
4979	NYSE	SBS	Wed, Mar 2, 2022	7.95	8.24	7.80	8.19
4978	NYSE	SBS	Tue, Mar 1, 2022	8.04	8.19	7.90	7.97
4977	NYSE	SBS	Mon, Feb 28, 2022	7.97	8.05	7.88	8.01
4976	NYSE	SBS	Fri, Feb 25, 2022	8.12	8.22	7.84	8.05
4975	NYSE	SBS	Thu, Feb 24, 2022	7.68	7.96	7.64	7.86
4974	NYSE	SBS	Wed, Feb 23, 2022	7.99	8.07	7.92	7.95
4973	NYSE	SBS	Tue, Feb 22, 2022	7.85	7.93	7.74	7.85
4972	NYSE	SBS	Fri, Feb 18, 2022	7.38	7.56	7.36	7.40
4971	NYSE	SBS	Thu, Feb 17, 2022	7.14	7.33	7.06	7.31
4970	NYSE	SBS	Wed, Feb 16, 2022	7.15	7.26	7.11	7.23
4969	NYSE	SBS	Tue, Feb 15, 2022	6.95	7.08	6.95	7.08
4968	NYSE	SBS	Mon, Feb 14, 2022	6.88	6.92	6.77	6.84
4967	NYSE	SBS	Fri, Feb 11, 2022	6.95	7.09	6.84	6.89
4966	NYSE	SBS	Thu, Feb 10, 2022	6.91	7.04	6.86	6.88
4965	NYSE	SBS	Wed, Feb 9, 2022	6.79	6.92	6.78	6.90
4964	NYSE	SBS	Tue, Feb 8, 2022	6.77	6.92	6.74	6.85
4963	NYSE	SBS	Mon, Feb 7, 2022	6.77	6.85	6.76	6.79
4962	NYSE	SBS	Fri, Feb 4, 2022	6.81	6.82	6.70	6.77
4961	NYSE	SBS	Thu, Feb 3, 2022	6.83	6.97	6.81	6.90
4960	NYSE	SBS	Wed, Feb 2, 2022	7.00	7.03	6.85	6.97
4959	NYSE	SBS	Tue, Feb 1, 2022	7.07	7.16	7.01	7.05
4958	NYSE	SBS	Mon, Jan 31, 2022	6.91	7.10	6.90	7.07
4957	NYSE	SBS	Fri, Jan 28, 2022	6.80	6.90	6.74	6.82
4956	NYSE	SBS	Thu, Jan 27, 2022	6.82	6.92	6.79	6.85
4955	NYSE	SBS	Wed, Jan 26, 2022	6.67	6.88	6.67	6.70
4954	NYSE	SBS	Tue, Jan 25, 2022	6.42	6.59	6.37	6.56
4953	NYSE	SBS	Mon, Jan 24, 2022	6.50	6.53	6.36	6.52
4952	NYSE	SBS	Fri, Jan 21, 2022	6.69	6.76	6.60	6.61
4951	NYSE	SBS	Thu, Jan 20, 2022	6.76	6.81	6.64	6.65
4950	NYSE	SBS	Wed, Jan 19, 2022	6.48	6.61	6.45	6.55
4949	NYSE	SBS	Tue, Jan 18, 2022	6.42	6.47	6.26	6.27
4948	NYSE	SBS	Fri, Jan 14, 2022	6.39	6.44	6.33	6.38
4947	NYSE	SBS	Thu, Jan 13, 2022	6.38	6.47	6.34	6.40
4946	NYSE	SBS	Wed, Jan 12, 2022	6.35	6.43	6.33	6.41
4945	NYSE	SBS	Tue, Jan 11, 2022	6.19	6.29	6.11	6.28
4944	NYSE	SBS	Mon, Jan 10, 2022	6.22	6.22	6.08	6.17
4943	NYSE	SBS	Fri, Jan 7, 2022	6.35	6.43	6.27	6.34
4942	NYSE	SBS	Thu, Jan 6, 2022	6.51	6.53	6.40	6.40
4941	NYSE	SBS	Wed, Jan 5, 2022	6.77	6.83	6.52	6.52
4940	NYSE	SBS	Tue, Jan 4, 2022	6.81	7.04	6.78	6.86
4939	NYSE	SBS	Mon, Jan 3, 2022	7.14	7.16	7.05	7.08
4938	NYSE	SBS	Fri, Dec 31, 2021	7.25	7.40	7.25	7.34
4937	NYSE	SBS	Thu, Dec 30, 2021	7.16	7.30	7.16	7.25
4936	NYSE	SBS	Wed, Dec 29, 2021	7.09	7.12	7.01	7.06
4935	NYSE	SBS	Tue, Dec 28, 2021	7.07	7.15	7.06	7.15
4934	NYSE	SBS	Mon, Dec 27, 2021	7.09	7.19	7.05	7.16
4933	NYSE	SBS	Thu, Dec 23, 2021	7.06	7.11	7.04	7.06
4932	NYSE	SBS	Wed, Dec 22, 2021	6.95	7.13	6.93	7.13
4931	NYSE	SBS	Tue, Dec 21, 2021	6.87	7.00	6.84	6.98
4930	NYSE	SBS	Mon, Dec 20, 2021	6.88	6.96	6.82	6.92
4929	NYSE	SBS	Fri, Dec 17, 2021	6.94	7.21	6.93	7.12
4928	NYSE	SBS	Thu, Dec 16, 2021	6.97	7.07	6.89	7.01
4927	NYSE	SBS	Wed, Dec 15, 2021	6.82	7.05	6.80	7.03
4926	NYSE	SBS	Tue, Dec 14, 2021	7.07	7.11	6.87	6.89
4925	NYSE	SBS	Mon, Dec 13, 2021	6.92	7.06	6.90	6.99
4924	NYSE	SBS	Fri, Dec 10, 2021	6.90	7.02	6.89	6.95
4923	NYSE	SBS	Thu, Dec 9, 2021	6.97	6.99	6.84	6.92
4922	NYSE	SBS	Wed, Dec 8, 2021	6.93	7.05	6.91	7.04
4921	NYSE	SBS	Tue, Dec 7, 2021	6.72	6.84	6.69	6.80
4920	NYSE	SBS	Mon, Dec 6, 2021	6.65	6.82	6.63	6.68
4919	NYSE	SBS	Fri, Dec 3, 2021	6.61	6.70	6.54	6.63
4918	NYSE	SBS	Thu, Dec 2, 2021	6.29	6.55	6.27	6.55
4917	NYSE	SBS	Wed, Dec 1, 2021	5.98	6.15	5.95	6.01
4916	NYSE	SBS	Tue, Nov 30, 2021	6.06	6.10	5.88	6.02
4915	NYSE	SBS	Mon, Nov 29, 2021	6.13	6.17	6.05	6.11
4914	NYSE	SBS	Fri, Nov 26, 2021	6.14	6.18	6.07	6.12
4913	NYSE	SBS	Wed, Nov 24, 2021	6.10	6.18	6.04	6.15
4912	NYSE	SBS	Tue, Nov 23, 2021	6.03	6.17	5.96	6.13
4911	NYSE	SBS	Mon, Nov 22, 2021	6.27	6.31	6.13	6.16
4910	NYSE	SBS	Fri, Nov 19, 2021	6.28	6.37	6.23	6.24
4909	NYSE	SBS	Thu, Nov 18, 2021	6.33	6.35	6.19	6.20
4908	NYSE	SBS	Wed, Nov 17, 2021	6.35	6.38	6.24	6.33
4907	NYSE	SBS	Tue, Nov 16, 2021	6.45	6.52	6.37	6.41
4906	NYSE	SBS	Mon, Nov 15, 2021	6.59	6.74	6.57	6.66
4905	NYSE	SBS	Fri, Nov 12, 2021	6.70	6.74	6.58	6.60
4904	NYSE	SBS	Thu, Nov 11, 2021	6.83	6.97	6.81	6.84
4903	NYSE	SBS	Wed, Nov 10, 2021	6.71	6.81	6.63	6.68
4902	NYSE	SBS	Tue, Nov 9, 2021	6.59	6.74	6.57	6.61
4901	NYSE	SBS	Mon, Nov 8, 2021	6.53	6.57	6.38	6.47
4900	NYSE	SBS	Fri, Nov 5, 2021	6.52	6.65	6.50	6.59
4899	NYSE	SBS	Thu, Nov 4, 2021	6.45	6.52	6.32	6.41
4898	NYSE	SBS	Wed, Nov 3, 2021	6.27	6.59	6.24	6.56
4897	NYSE	SBS	Tue, Nov 2, 2021	6.31	6.31	6.19	6.22
4896	NYSE	SBS	Mon, Nov 1, 2021	6.32	6.39	6.27	6.32
4895	NYSE	SBS	Fri, Oct 29, 2021	6.49	6.50	6.26	6.28
4894	NYSE	SBS	Thu, Oct 28, 2021	6.50	6.59	6.41	6.45
4893	NYSE	SBS	Wed, Oct 27, 2021	6.53	6.69	6.51	6.53
4892	NYSE	SBS	Tue, Oct 26, 2021	6.40	6.46	6.30	6.37
4891	NYSE	SBS	Mon, Oct 25, 2021	6.42	6.60	6.36	6.51
4890	NYSE	SBS	Fri, Oct 22, 2021	6.28	6.41	6.01	6.32
4889	NYSE	SBS	Thu, Oct 21, 2021	6.65	6.70	6.35	6.45
4888	NYSE	SBS	Wed, Oct 20, 2021	6.92	6.97	6.80	6.86
4887	NYSE	SBS	Tue, Oct 19, 2021	6.93	7.02	6.74	6.77
4886	NYSE	SBS	Mon, Oct 18, 2021	7.03	7.17	6.94	7.07
4885	NYSE	SBS	Fri, Oct 15, 2021	7.10	7.25	7.08	7.18
4884	NYSE	SBS	Thu, Oct 14, 2021	7.02	7.14	7.00	7.09
4883	NYSE	SBS	Wed, Oct 13, 2021	6.98	7.12	6.92	7.05
4882	NYSE	SBS	Tue, Oct 12, 2021	6.91	6.99	6.87	6.89
4881	NYSE	SBS	Mon, Oct 11, 2021	6.86	7.00	6.84	6.89
4880	NYSE	SBS	Fri, Oct 8, 2021	6.95	6.99	6.84	6.85
4879	NYSE	SBS	Thu, Oct 7, 2021	6.77	6.90	6.72	6.79
4878	NYSE	SBS	Wed, Oct 6, 2021	6.61	6.75	6.45	6.73
4877	NYSE	SBS	Tue, Oct 5, 2021	6.85	6.85	6.68	6.74
4876	NYSE	SBS	Mon, Oct 4, 2021	6.97	7.00	6.83	6.90
4875	NYSE	SBS	Fri, Oct 1, 2021	7.08	7.20	7.00	7.18
4874	NYSE	SBS	Thu, Sep 30, 2021	7.30	7.44	7.07	7.08
4873	NYSE	SBS	Wed, Sep 29, 2021	6.95	7.21	6.91	7.10
4872	NYSE	SBS	Tue, Sep 28, 2021	7.04	7.11	6.92	6.95
4871	NYSE	SBS	Mon, Sep 27, 2021	7.02	7.22	7.02	7.09
4870	NYSE	SBS	Fri, Sep 24, 2021	6.93	7.14	6.93	7.14
4869	NYSE	SBS	Thu, Sep 23, 2021	7.07	7.15	6.99	7.06
4868	NYSE	SBS	Wed, Sep 22, 2021	6.88	7.16	6.86	7.06
4867	NYSE	SBS	Tue, Sep 21, 2021	6.75	6.97	6.72	6.84
4866	NYSE	SBS	Mon, Sep 20, 2021	6.60	6.75	6.54	6.75
4865	NYSE	SBS	Fri, Sep 17, 2021	6.65	6.67	6.54	6.64
4864	NYSE	SBS	Thu, Sep 16, 2021	6.62	6.78	6.60	6.71
4863	NYSE	SBS	Wed, Sep 15, 2021	6.72	6.73	6.56	6.68
4862	NYSE	SBS	Tue, Sep 14, 2021	6.72	6.84	6.67	6.69
4861	NYSE	SBS	Mon, Sep 13, 2021	6.61	6.75	6.57	6.71
4860	NYSE	SBS	Fri, Sep 10, 2021	6.68	6.71	6.41	6.46
4859	NYSE	SBS	Thu, Sep 9, 2021	6.35	6.61	6.29	6.50
4858	NYSE	SBS	Wed, Sep 8, 2021	6.69	6.72	6.35	6.36
4857	NYSE	SBS	Tue, Sep 7, 2021	6.89	7.04	6.84	6.90
4856	NYSE	SBS	Fri, Sep 3, 2021	7.05	7.09	6.84	6.89
4855	NYSE	SBS	Thu, Sep 2, 2021	6.98	7.12	6.96	7.11
4854	NYSE	SBS	Wed, Sep 1, 2021	7.01	7.19	7.01	7.08
4853	NYSE	SBS	Tue, Aug 31, 2021	7.07	7.09	6.85	6.92
4852	NYSE	SBS	Mon, Aug 30, 2021	7.04	7.13	6.98	7.10
4851	NYSE	SBS	Fri, Aug 27, 2021	6.96	7.17	6.90	7.13
4850	NYSE	SBS	Thu, Aug 26, 2021	6.92	7.05	6.85	6.89
4849	NYSE	SBS	Wed, Aug 25, 2021	6.82	6.99	6.74	6.98
4848	NYSE	SBS	Tue, Aug 24, 2021	6.70	6.99	6.70	6.89
4847	NYSE	SBS	Mon, Aug 23, 2021	6.49	6.74	6.48	6.73
4846	NYSE	SBS	Fri, Aug 20, 2021	6.02	6.95	5.99	6.78
4845	NYSE	SBS	Thu, Aug 19, 2021	5.87	6.13	5.76	6.05
4844	NYSE	SBS	Wed, Aug 18, 2021	6.14	6.21	5.91	5.94
4843	NYSE	SBS	Tue, Aug 17, 2021	6.37	6.46	6.17	6.25
4842	NYSE	SBS	Mon, Aug 16, 2021	6.43	6.48	6.37	6.43
4841	NYSE	SBS	Fri, Aug 13, 2021	6.55	6.55	6.36	6.41
4840	NYSE	SBS	Thu, Aug 12, 2021	6.62	6.68	6.56	6.58
4839	NYSE	SBS	Wed, Aug 11, 2021	6.75	6.77	6.63	6.70
4838	NYSE	SBS	Tue, Aug 10, 2021	6.80	6.83	6.69	6.72
4837	NYSE	SBS	Mon, Aug 9, 2021	6.87	6.93	6.70	6.85
4836	NYSE	SBS	Fri, Aug 6, 2021	6.68	6.83	6.56	6.79
4835	NYSE	SBS	Thu, Aug 5, 2021	6.92	7.01	6.65	6.67
4834	NYSE	SBS	Wed, Aug 4, 2021	6.91	6.97	6.73	6.84
4833	NYSE	SBS	Tue, Aug 3, 2021	6.81	6.94	6.68	6.93
4832	NYSE	SBS	Mon, Aug 2, 2021	6.95	7.12	6.91	6.98
4831	NYSE	SBS	Fri, Jul 30, 2021	7.01	7.08	6.78	6.79
4830	NYSE	SBS	Thu, Jul 29, 2021	7.11	7.17	7.01	7.07
4829	NYSE	SBS	Wed, Jul 28, 2021	6.86	7.10	6.86	7.10
4828	NYSE	SBS	Tue, Jul 27, 2021	6.87	6.91	6.81	6.89
4827	NYSE	SBS	Mon, Jul 26, 2021	6.84	6.93	6.80	6.87
4826	NYSE	SBS	Fri, Jul 23, 2021	7.02	7.06	6.82	6.85
4825	NYSE	SBS	Thu, Jul 22, 2021	6.87	7.02	6.85	6.98
4824	NYSE	SBS	Wed, Jul 21, 2021	6.88	6.90	6.79	6.89
4823	NYSE	SBS	Tue, Jul 20, 2021	6.81	6.95	6.79	6.91
4822	NYSE	SBS	Mon, Jul 19, 2021	7.08	7.11	6.79	6.85
4821	NYSE	SBS	Fri, Jul 16, 2021	7.15	7.43	7.14	7.27
4820	NYSE	SBS	Thu, Jul 15, 2021	7.24	7.32	7.07	7.11
4819	NYSE	SBS	Wed, Jul 14, 2021	7.18	7.34	7.06	7.32
4818	NYSE	SBS	Tue, Jul 13, 2021	7.01	7.08	6.94	6.99
4817	NYSE	SBS	Mon, Jul 12, 2021	6.81	7.11	6.77	7.10
4816	NYSE	SBS	Fri, Jul 9, 2021	6.75	6.90	6.62	6.77
4815	NYSE	SBS	Thu, Jul 8, 2021	6.84	6.86	6.71	6.73
4814	NYSE	SBS	Wed, Jul 7, 2021	6.91	6.93	6.70	6.90
4813	NYSE	SBS	Tue, Jul 6, 2021	7.03	7.07	6.84	6.86
4812	NYSE	SBS	Fri, Jul 2, 2021	7.20	7.30	7.15	7.25
4811	NYSE	SBS	Thu, Jul 1, 2021	7.44	7.45	7.14	7.15
4810	NYSE	SBS	Wed, Jun 30, 2021	7.35	7.40	7.20	7.40
4809	NYSE	SBS	Tue, Jun 29, 2021	7.67	7.67	7.43	7.43
4808	NYSE	SBS	Mon, Jun 28, 2021	7.64	7.73	7.62	7.70
4807	NYSE	SBS	Fri, Jun 25, 2021	7.81	7.91	7.56	7.63
4806	NYSE	SBS	Thu, Jun 24, 2021	7.65	7.75	7.62	7.75
4805	NYSE	SBS	Wed, Jun 23, 2021	7.64	7.74	7.55	7.56
4804	NYSE	SBS	Tue, Jun 22, 2021	7.56	7.63	7.48	7.60
4803	NYSE	SBS	Mon, Jun 21, 2021	7.55	7.64	7.44	7.64
4802	NYSE	SBS	Fri, Jun 18, 2021	7.75	7.75	7.48	7.56
4801	NYSE	SBS	Thu, Jun 17, 2021	7.73	7.81	7.59	7.63
4800	NYSE	SBS	Wed, Jun 16, 2021	7.75	7.88	7.63	7.69
4799	NYSE	SBS	Tue, Jun 15, 2021	7.81	7.81	7.62	7.75
4798	NYSE	SBS	Mon, Jun 14, 2021	7.73	7.89	7.70	7.79
4797	NYSE	SBS	Fri, Jun 11, 2021	7.83	7.83	7.55	7.76
4796	NYSE	SBS	Thu, Jun 10, 2021	7.60	7.64	7.50	7.56
4795	NYSE	SBS	Wed, Jun 9, 2021	7.66	7.68	7.50	7.51
4794	NYSE	SBS	Tue, Jun 8, 2021	7.68	7.70	7.56	7.62
4793	NYSE	SBS	Mon, Jun 7, 2021	7.76	7.82	7.68	7.71
4792	NYSE	SBS	Fri, Jun 4, 2021	7.70	7.76	7.65	7.75
4791	NYSE	SBS	Thu, Jun 3, 2021	7.74	7.80	7.63	7.67
4790	NYSE	SBS	Wed, Jun 2, 2021	7.57	7.76	7.54	7.76
4789	NYSE	SBS	Tue, Jun 1, 2021	7.59	7.69	7.53	7.57
4788	NYSE	SBS	Fri, May 28, 2021	7.95	8.06	7.67	7.69
4787	NYSE	SBS	Thu, May 27, 2021	7.99	8.01	7.82	7.96
4786	NYSE	SBS	Wed, May 26, 2021	8.00	8.01	7.86	7.92
4785	NYSE	SBS	Tue, May 25, 2021	8.03	8.04	7.88	7.90
4784	NYSE	SBS	Mon, May 24, 2021	7.87	7.98	7.86	7.96
4783	NYSE	SBS	Fri, May 21, 2021	7.90	7.91	7.75	7.83
4782	NYSE	SBS	Thu, May 20, 2021	7.92	7.98	7.79	7.90
4781	NYSE	SBS	Wed, May 19, 2021	7.91	8.04	7.80	7.88
4780	NYSE	SBS	Tue, May 18, 2021	7.91	8.05	7.86	7.94
4779	NYSE	SBS	Mon, May 17, 2021	7.99	8.07	7.85	7.91
4778	NYSE	SBS	Fri, May 14, 2021	7.93	8.08	7.91	8.03
4777	NYSE	SBS	Thu, May 13, 2021	7.65	7.86	7.58	7.83
4776	NYSE	SBS	Wed, May 12, 2021	7.87	7.89	7.56	7.57
4775	NYSE	SBS	Tue, May 11, 2021	7.83	8.11	7.81	8.00
4774	NYSE	SBS	Mon, May 10, 2021	8.02	8.08	7.87	7.88
4773	NYSE	SBS	Fri, May 7, 2021	7.88	8.05	7.85	8.01
4772	NYSE	SBS	Thu, May 6, 2021	7.65	7.82	7.60	7.82
4771	NYSE	SBS	Wed, May 5, 2021	7.22	7.34	7.16	7.33
4770	NYSE	SBS	Tue, May 4, 2021	7.27	7.27	7.13	7.14
4769	NYSE	SBS	Mon, May 3, 2021	7.65	7.66	7.37	7.39
4768	NYSE	SBS	Fri, Apr 30, 2021	7.95	8.02	7.57	7.86
4767	NYSE	SBS	Thu, Apr 29, 2021	7.75	8.08	7.73	7.96
4766	NYSE	SBS	Wed, Apr 28, 2021	7.53	7.69	7.53	7.69
4765	NYSE	SBS	Tue, Apr 27, 2021	7.62	7.65	7.48	7.54
4764	NYSE	SBS	Mon, Apr 26, 2021	7.83	7.83	7.64	7.73
4763	NYSE	SBS	Fri, Apr 23, 2021	7.88	7.95	7.73	7.77
4762	NYSE	SBS	Thu, Apr 22, 2021	7.76	7.90	7.69	7.88
4761	NYSE	SBS	Wed, Apr 21, 2021	7.69	7.69	7.50	7.62
4760	NYSE	SBS	Tue, Apr 20, 2021	7.58	7.82	7.55	7.63
4759	NYSE	SBS	Mon, Apr 19, 2021	7.60	7.67	7.46	7.56
4758	NYSE	SBS	Fri, Apr 16, 2021	7.48	7.78	7.46	7.72
4757	NYSE	SBS	Thu, Apr 15, 2021	7.56	7.60	7.46	7.56
4756	NYSE	SBS	Wed, Apr 14, 2021	7.44	7.48	7.34	7.45
4755	NYSE	SBS	Tue, Apr 13, 2021	7.41	7.58	7.39	7.52
4754	NYSE	SBS	Mon, Apr 12, 2021	7.58	7.70	7.44	7.50
4753	NYSE	SBS	Fri, Apr 9, 2021	7.67	7.71	7.56	7.61
4752	NYSE	SBS	Thu, Apr 8, 2021	7.39	7.58	7.37	7.55
4751	NYSE	SBS	Wed, Apr 7, 2021	7.50	7.52	7.29	7.32
4750	NYSE	SBS	Tue, Apr 6, 2021	7.41	7.49	7.32	7.47
4749	NYSE	SBS	Mon, Apr 5, 2021	7.33	7.46	7.31	7.36
4748	NYSE	SBS	Thu, Apr 1, 2021	7.31	7.32	7.17	7.23
4747	NYSE	SBS	Wed, Mar 31, 2021	7.21	7.34	7.12	7.33
4746	NYSE	SBS	Tue, Mar 30, 2021	7.14	7.24	7.12	7.20
4745	NYSE	SBS	Mon, Mar 29, 2021	7.14	7.21	7.02	7.16
4744	NYSE	SBS	Fri, Mar 26, 2021	7.27	7.33	7.04	7.19
4743	NYSE	SBS	Thu, Mar 25, 2021	7.12	7.32	7.06	7.27
4742	NYSE	SBS	Wed, Mar 24, 2021	7.58	7.60	7.21	7.23
4741	NYSE	SBS	Tue, Mar 23, 2021	7.68	7.80	7.52	7.60
4740	NYSE	SBS	Mon, Mar 22, 2021	7.75	7.77	7.54	7.69
4739	NYSE	SBS	Fri, Mar 19, 2021	7.63	7.91	7.62	7.85
4738	NYSE	SBS	Thu, Mar 18, 2021	7.44	7.71	7.44	7.57
4737	NYSE	SBS	Wed, Mar 17, 2021	6.94	7.50	6.88	7.47
4736	NYSE	SBS	Tue, Mar 16, 2021	7.18	7.20	6.95	7.04
4735	NYSE	SBS	Mon, Mar 15, 2021	7.09	7.26	6.98	7.07
4734	NYSE	SBS	Fri, Mar 12, 2021	6.97	7.10	6.91	7.02
4733	NYSE	SBS	Thu, Mar 11, 2021	6.79	7.07	6.73	6.97
4732	NYSE	SBS	Wed, Mar 10, 2021	6.46	6.66	6.40	6.62
4731	NYSE	SBS	Tue, Mar 9, 2021	6.35	6.47	6.28	6.33
4730	NYSE	SBS	Mon, Mar 8, 2021	6.63	6.81	6.40	6.42
4729	NYSE	SBS	Fri, Mar 5, 2021	6.73	6.73	6.57	6.65
4728	NYSE	SBS	Thu, Mar 4, 2021	6.88	7.03	6.70	6.74
4727	NYSE	SBS	Wed, Mar 3, 2021	6.31	6.66	6.11	6.59
4726	NYSE	SBS	Tue, Mar 2, 2021	6.18	6.50	6.05	6.47
4725	NYSE	SBS	Mon, Mar 1, 2021	6.57	6.58	6.31	6.33
4724	NYSE	SBS	Fri, Feb 26, 2021	6.96	6.97	6.58	6.60
4723	NYSE	SBS	Thu, Feb 25, 2021	7.13	7.17	6.85	6.89
4722	NYSE	SBS	Wed, Feb 24, 2021	7.19	7.23	7.10	7.12
4721	NYSE	SBS	Tue, Feb 23, 2021	6.89	7.17	6.82	7.07
4720	NYSE	SBS	Mon, Feb 22, 2021	6.92	7.04	6.83	6.98
4719	NYSE	SBS	Fri, Feb 19, 2021	7.43	7.48	7.23	7.28
4718	NYSE	SBS	Thu, Feb 18, 2021	7.58	7.62	7.36	7.41
4717	NYSE	SBS	Wed, Feb 17, 2021	7.85	7.94	7.64	7.67
4716	NYSE	SBS	Tue, Feb 16, 2021	7.82	7.97	7.77	7.79
4715	NYSE	SBS	Fri, Feb 12, 2021	7.81	7.89	7.76	7.78
4714	NYSE	SBS	Thu, Feb 11, 2021	7.80	7.89	7.69	7.89
4713	NYSE	SBS	Wed, Feb 10, 2021	7.74	7.83	7.67	7.71
4712	NYSE	SBS	Tue, Feb 9, 2021	7.83	8.11	7.81	8.00
4711	NYSE	SBS	Mon, Feb 8, 2021	7.52	7.66	7.40	7.47
4710	NYSE	SBS	Fri, Feb 5, 2021	7.51	7.71	7.49	7.59
4709	NYSE	SBS	Thu, Feb 4, 2021	7.71	7.74	7.45	7.48
4708	NYSE	SBS	Wed, Feb 3, 2021	7.90	7.93	7.74	7.80
4707	NYSE	SBS	Tue, Feb 2, 2021	7.85	7.97	7.83	7.87
4706	NYSE	SBS	Mon, Feb 1, 2021	7.55	7.71	7.47	7.66
4705	NYSE	SBS	Fri, Jan 29, 2021	7.65	7.77	7.43	7.45
4704	NYSE	SBS	Thu, Jan 28, 2021	7.66	7.82	7.64	7.73
4703	NYSE	SBS	Wed, Jan 27, 2021	7.63	7.72	7.49	7.60
4702	NYSE	SBS	Tue, Jan 26, 2021	7.63	7.81	7.58	7.61
4701	NYSE	SBS	Mon, Jan 25, 2021	7.66	7.66	7.35	7.40
4700	NYSE	SBS	Fri, Jan 22, 2021	7.41	7.60	7.29	7.59
4699	NYSE	SBS	Thu, Jan 21, 2021	7.71	7.71	7.48	7.61
4698	NYSE	SBS	Wed, Jan 20, 2021	7.91	7.93	7.70	7.74
4697	NYSE	SBS	Tue, Jan 19, 2021	7.88	7.92	7.75	7.86
4696	NYSE	SBS	Fri, Jan 15, 2021	8.09	8.23	8.00	8.08
4695	NYSE	SBS	Thu, Jan 14, 2021	8.10	8.28	8.00	8.19
4694	NYSE	SBS	Wed, Jan 13, 2021	7.92	8.01	7.80	7.99
4693	NYSE	SBS	Tue, Jan 12, 2021	7.64	7.91	7.60	7.86
4692	NYSE	SBS	Mon, Jan 11, 2021	7.83	7.85	7.59	7.61
4691	NYSE	SBS	Fri, Jan 8, 2021	8.14	8.21	7.99	8.11
4690	NYSE	SBS	Thu, Jan 7, 2021	7.98	8.03	7.80	7.88
4689	NYSE	SBS	Wed, Jan 6, 2021	7.88	8.23	7.81	8.00
4688	NYSE	SBS	Tue, Jan 5, 2021	7.93	8.17	7.91	8.11
4687	NYSE	SBS	Mon, Jan 4, 2021	8.53	8.58	8.08	8.11
4686	NYSE	SBS	Thu, Dec 31, 2020	8.56	8.65	8.41	8.59
4685	NYSE	SBS	Wed, Dec 30, 2020	8.53	8.63	8.50	8.58
4684	NYSE	SBS	Tue, Dec 29, 2020	8.77	8.85	8.60	8.62
4683	NYSE	SBS	Mon, Dec 28, 2020	8.74	8.76	8.59	8.69
4682	NYSE	SBS	Thu, Dec 24, 2020	8.80	8.97	8.68	8.95
4681	NYSE	SBS	Wed, Dec 23, 2020	8.46	8.76	8.45	8.76
4680	NYSE	SBS	Tue, Dec 22, 2020	8.42	8.52	8.36	8.44
4679	NYSE	SBS	Mon, Dec 21, 2020	8.49	8.57	8.38	8.47
4678	NYSE	SBS	Fri, Dec 18, 2020	8.71	8.82	8.60	8.65
4677	NYSE	SBS	Thu, Dec 17, 2020	8.86	8.91	8.67	8.74
4676	NYSE	SBS	Wed, Dec 16, 2020	8.89	9.01	8.67	8.82
4675	NYSE	SBS	Tue, Dec 15, 2020	8.84	9.02	8.73	9.02
4674	NYSE	SBS	Mon, Dec 14, 2020	9.28	9.31	8.80	8.80
4673	NYSE	SBS	Fri, Dec 11, 2020	9.00	9.33	8.99	9.32
4672	NYSE	SBS	Thu, Dec 10, 2020	8.69	9.17	8.68	9.17
4671	NYSE	SBS	Wed, Dec 9, 2020	8.82	8.86	8.62	8.74
4670	NYSE	SBS	Tue, Dec 8, 2020	8.97	9.01	8.77	8.81
4669	NYSE	SBS	Mon, Dec 7, 2020	9.05	9.26	8.84	8.90
4668	NYSE	SBS	Fri, Dec 4, 2020	9.13	9.18	8.91	9.02
4667	NYSE	SBS	Thu, Dec 3, 2020	9.31	9.46	9.13	9.17
4666	NYSE	SBS	Wed, Dec 2, 2020	8.90	9.23	8.85	9.18
4665	NYSE	SBS	Tue, Dec 1, 2020	8.49	8.88	8.46	8.86
4664	NYSE	SBS	Mon, Nov 30, 2020	8.53	8.60	8.30	8.30
4663	NYSE	SBS	Fri, Nov 27, 2020	8.26	8.44	8.24	8.37
4662	NYSE	SBS	Wed, Nov 25, 2020	8.14	8.24	8.13	8.16
4661	NYSE	SBS	Tue, Nov 24, 2020	8.09	8.17	8.01	8.13
4660	NYSE	SBS	Mon, Nov 23, 2020	8.10	8.10	7.95	8.01
4659	NYSE	SBS	Fri, Nov 20, 2020	8.20	8.20	7.99	8.00
4658	NYSE	SBS	Thu, Nov 19, 2020	8.39	8.53	8.30	8.32
4657	NYSE	SBS	Wed, Nov 18, 2020	8.32	8.58	8.31	8.34
4656	NYSE	SBS	Tue, Nov 17, 2020	8.12	8.38	8.10	8.34
4655	NYSE	SBS	Mon, Nov 16, 2020	8.27	8.28	8.12	8.19
4654	NYSE	SBS	Fri, Nov 13, 2020	8.08	8.18	7.94	8.15
4653	NYSE	SBS	Thu, Nov 12, 2020	8.57	8.57	8.12	8.20
4652	NYSE	SBS	Wed, Nov 11, 2020	8.55	8.66	8.50	8.58
4651	NYSE	SBS	Tue, Nov 10, 2020	8.60	8.75	8.57	8.63
4650	NYSE	SBS	Mon, Nov 9, 2020	8.81	8.83	8.48	8.48
4649	NYSE	SBS	Fri, Nov 6, 2020	8.15	8.47	8.04	8.36
4648	NYSE	SBS	Thu, Nov 5, 2020	7.97	8.16	7.87	8.13
4647	NYSE	SBS	Wed, Nov 4, 2020	7.63	7.86	7.59	7.66
4646	NYSE	SBS	Tue, Nov 3, 2020	7.54	7.64	7.28	7.44
4645	NYSE	SBS	Mon, Nov 2, 2020	7.45	7.53	7.31	7.46
4644	NYSE	SBS	Fri, Oct 30, 2020	7.50	7.52	7.26	7.38
4643	NYSE	SBS	Thu, Oct 29, 2020	7.46	7.59	7.35	7.56
4642	NYSE	SBS	Wed, Oct 28, 2020	7.61	7.70	7.51	7.51
4641	NYSE	SBS	Tue, Oct 27, 2020	8.14	8.19	7.92	7.92
4640	NYSE	SBS	Mon, Oct 26, 2020	8.23	8.34	8.08	8.23
4639	NYSE	SBS	Fri, Oct 23, 2020	8.25	8.25	8.05	8.08
4638	NYSE	SBS	Thu, Oct 22, 2020	8.02	8.22	7.98	8.20
4637	NYSE	SBS	Wed, Oct 21, 2020	8.10	8.15	8.01	8.07
4636	NYSE	SBS	Tue, Oct 20, 2020	8.21	8.33	8.09	8.11
4635	NYSE	SBS	Mon, Oct 19, 2020	8.06	8.29	8.05	8.07
4634	NYSE	SBS	Fri, Oct 16, 2020	8.13	8.15	7.99	7.99
4633	NYSE	SBS	Thu, Oct 15, 2020	8.09	8.28	8.08	8.18
4632	NYSE	SBS	Wed, Oct 14, 2020	8.30	8.43	8.27	8.32
4631	NYSE	SBS	Tue, Oct 13, 2020	8.04	8.48	8.01	8.38
4630	NYSE	SBS	Mon, Oct 12, 2020	8.18	8.46	8.18	8.33
4629	NYSE	SBS	Fri, Oct 9, 2020	8.17	8.33	8.16	8.18
4628	NYSE	SBS	Thu, Oct 8, 2020	7.99	8.17	7.97	8.14
4627	NYSE	SBS	Wed, Oct 7, 2020	8.09	8.16	7.91	8.01
4626	NYSE	SBS	Tue, Oct 6, 2020	8.26	8.41	8.07	8.12
4625	NYSE	SBS	Mon, Oct 5, 2020	8.01	8.25	7.96	8.21
4624	NYSE	SBS	Fri, Oct 2, 2020	8.27	8.46	8.00	8.05
4623	NYSE	SBS	Thu, Oct 1, 2020	8.21	8.33	8.14	8.32
4622	NYSE	SBS	Wed, Sep 30, 2020	8.24	8.42	8.21	8.30
4621	NYSE	SBS	Tue, Sep 29, 2020	8.09	8.34	8.05	8.26
4620	NYSE	SBS	Mon, Sep 28, 2020	8.68	8.77	8.09	8.27
4619	NYSE	SBS	Fri, Sep 25, 2020	8.44	8.70	8.44	8.70
4618	NYSE	SBS	Thu, Sep 24, 2020	8.54	8.83	8.49	8.74
4617	NYSE	SBS	Wed, Sep 23, 2020	8.74	8.81	8.43	8.45
4616	NYSE	SBS	Tue, Sep 22, 2020	8.71	8.80	8.60	8.73
4615	NYSE	SBS	Mon, Sep 21, 2020	8.45	8.68	8.37	8.65
4614	NYSE	SBS	Fri, Sep 18, 2020	9.10	9.14	8.63	8.83
4613	NYSE	SBS	Thu, Sep 17, 2020	8.74	9.03	8.69	9.03
4612	NYSE	SBS	Wed, Sep 16, 2020	8.90	9.06	8.84	8.87
4611	NYSE	SBS	Tue, Sep 15, 2020	9.00	9.02	8.78	8.81
4610	NYSE	SBS	Mon, Sep 14, 2020	8.89	9.04	8.84	8.93
4609	NYSE	SBS	Fri, Sep 11, 2020	8.91	8.92	8.63	8.73
4608	NYSE	SBS	Thu, Sep 10, 2020	9.37	9.37	8.93	8.94
4607	NYSE	SBS	Wed, Sep 9, 2020	9.33	9.48	9.31	9.44
4606	NYSE	SBS	Tue, Sep 8, 2020	8.97	9.25	8.91	9.09
4605	NYSE	SBS	Fri, Sep 4, 2020	9.28	9.39	9.01	9.09
4604	NYSE	SBS	Thu, Sep 3, 2020	9.45	9.46	9.12	9.20
4603	NYSE	SBS	Wed, Sep 2, 2020	9.13	9.35	9.10	9.26
4602	NYSE	SBS	Tue, Sep 1, 2020	9.00	9.25	8.94	9.08
4601	NYSE	SBS	Mon, Aug 31, 2020	9.04	9.06	8.69	8.70
4600	NYSE	SBS	Fri, Aug 28, 2020	9.16	9.38	9.10	9.20
4599	NYSE	SBS	Thu, Aug 27, 2020	9.03	9.16	8.87	9.00
4598	NYSE	SBS	Wed, Aug 26, 2020	9.29	9.32	8.77	8.87
4597	NYSE	SBS	Tue, Aug 25, 2020	9.12	9.48	9.01	9.32
4596	NYSE	SBS	Mon, Aug 24, 2020	9.23	9.25	8.99	9.11
4595	NYSE	SBS	Fri, Aug 21, 2020	9.21	9.24	8.98	9.23
4594	NYSE	SBS	Thu, Aug 20, 2020	9.08	9.31	9.01	9.23
4593	NYSE	SBS	Wed, Aug 19, 2020	9.94	9.95	8.73	9.48
4592	NYSE	SBS	Tue, Aug 18, 2020	10.01	10.18	9.86	10.05
4591	NYSE	SBS	Mon, Aug 17, 2020	10.23	10.23	9.70	9.78
4590	NYSE	SBS	Fri, Aug 14, 2020	10.30	10.46	10.21	10.30
4589	NYSE	SBS	Thu, Aug 13, 2020	10.47	10.58	10.25	10.40
4588	NYSE	SBS	Wed, Aug 12, 2020	10.52	10.54	10.09	10.28
4587	NYSE	SBS	Tue, Aug 11, 2020	10.80	10.86	10.50	10.55
4586	NYSE	SBS	Mon, Aug 10, 2020	10.96	11.00	10.59	10.68
4585	NYSE	SBS	Fri, Aug 7, 2020	10.86	10.99	10.72	10.88
4584	NYSE	SBS	Thu, Aug 6, 2020	10.87	11.11	10.78	11.04
4583	NYSE	SBS	Wed, Aug 5, 2020	11.18	11.30	10.87	10.89
4582	NYSE	SBS	Tue, Aug 4, 2020	11.07	11.19	10.82	11.05
4581	NYSE	SBS	Mon, Aug 3, 2020	11.29	11.37	11.16	11.21
4580	NYSE	SBS	Fri, Jul 31, 2020	11.58	11.74	11.32	11.56
4579	NYSE	SBS	Thu, Jul 30, 2020	11.36	11.49	11.29	11.37
4578	NYSE	SBS	Wed, Jul 29, 2020	11.64	11.68	11.29	11.40
4577	NYSE	SBS	Tue, Jul 28, 2020	11.53	11.67	11.49	11.51
4576	NYSE	SBS	Mon, Jul 27, 2020	11.88	11.88	11.59	11.73
4575	NYSE	SBS	Fri, Jul 24, 2020	11.57	11.81	11.45	11.71
4574	NYSE	SBS	Thu, Jul 23, 2020	12.23	12.25	11.65	11.70
4573	NYSE	SBS	Wed, Jul 22, 2020	11.99	12.32	11.95	12.24
4572	NYSE	SBS	Tue, Jul 21, 2020	11.78	11.98	11.68	11.81
4571	NYSE	SBS	Mon, Jul 20, 2020	11.68	11.77	11.53	11.61
4570	NYSE	SBS	Fri, Jul 17, 2020	11.27	11.74	11.20	11.68
4569	NYSE	SBS	Thu, Jul 16, 2020	11.42	11.58	11.10	11.12
4568	NYSE	SBS	Wed, Jul 15, 2020	10.75	11.47	10.64	11.32
4567	NYSE	SBS	Tue, Jul 14, 2020	10.45	10.62	10.29	10.59
4566	NYSE	SBS	Mon, Jul 13, 2020	10.84	10.93	10.50	10.50
4565	NYSE	SBS	Fri, Jul 10, 2020	10.67	11.01	10.64	10.92
4564	NYSE	SBS	Thu, Jul 9, 2020	11.05	11.06	10.65	10.83
4563	NYSE	SBS	Wed, Jul 8, 2020	10.98	11.06	10.76	10.90
4562	NYSE	SBS	Tue, Jul 7, 2020	10.95	11.06	10.65	10.68
4561	NYSE	SBS	Mon, Jul 6, 2020	11.12	11.24	10.85	11.00
4560	NYSE	SBS	Thu, Jul 2, 2020	11.12	11.17	10.60	10.61
4559	NYSE	SBS	Wed, Jul 1, 2020	10.63	11.03	10.62	10.93
4558	NYSE	SBS	Tue, Jun 30, 2020	10.35	10.58	10.27	10.51
4557	NYSE	SBS	Mon, Jun 29, 2020	10.53	10.54	10.26	10.41
4556	NYSE	SBS	Fri, Jun 26, 2020	10.63	10.66	10.16	10.18
4555	NYSE	SBS	Thu, Jun 25, 2020	11.27	11.31	10.68	11.01
4554	NYSE	SBS	Wed, Jun 24, 2020	11.17	11.41	10.90	11.18
4553	NYSE	SBS	Tue, Jun 23, 2020	11.53	11.56	11.31	11.35
4552	NYSE	SBS	Mon, Jun 22, 2020	11.33	11.53	11.25	11.30
4551	NYSE	SBS	Fri, Jun 19, 2020	10.94	11.22	10.79	10.79
4550	NYSE	SBS	Thu, Jun 18, 2020	10.36	10.66	10.34	10.58
4549	NYSE	SBS	Wed, Jun 17, 2020	10.51	10.87	10.44	10.67
4548	NYSE	SBS	Tue, Jun 16, 2020	10.83	10.95	10.33	10.37
4547	NYSE	SBS	Mon, Jun 15, 2020	10.18	10.90	10.02	10.61
4546	NYSE	SBS	Fri, Jun 12, 2020	10.48	10.72	10.28	10.68
4545	NYSE	SBS	Thu, Jun 11, 2020	10.42	10.42	9.75	9.82
4544	NYSE	SBS	Wed, Jun 10, 2020	11.22	11.31	10.90	10.90
4543	NYSE	SBS	Tue, Jun 9, 2020	10.80	11.43	10.70	11.19
4542	NYSE	SBS	Mon, Jun 8, 2020	10.71	11.24	10.63	11.23
4541	NYSE	SBS	Fri, Jun 5, 2020	11.03	11.21	10.48	10.60
4540	NYSE	SBS	Thu, Jun 4, 2020	10.61	10.67	10.31	10.47
4539	NYSE	SBS	Wed, Jun 3, 2020	10.83	10.93	10.44	10.69
4538	NYSE	SBS	Tue, Jun 2, 2020	10.26	10.43	10.22	10.39
4537	NYSE	SBS	Mon, Jun 1, 2020	10.06	10.20	9.86	9.97
4536	NYSE	SBS	Fri, May 29, 2020	9.95	10.12	9.43	10.03
4535	NYSE	SBS	Thu, May 28, 2020	9.81	10.02	9.64	9.67
4534	NYSE	SBS	Wed, May 27, 2020	9.67	10.11	9.62	10.04
4533	NYSE	SBS	Tue, May 26, 2020	9.37	9.53	9.05	9.25
4532	NYSE	SBS	Fri, May 22, 2020	7.43	7.85	7.36	7.82
4531	NYSE	SBS	Thu, May 21, 2020	7.10	7.60	7.05	7.57
4530	NYSE	SBS	Wed, May 20, 2020	7.07	7.10	6.83	6.86
4529	NYSE	SBS	Tue, May 19, 2020	7.06	7.22	6.87	6.87
4528	NYSE	SBS	Mon, May 18, 2020	6.78	7.17	6.75	7.12
4527	NYSE	SBS	Fri, May 15, 2020	6.77	6.82	6.47	6.51
4526	NYSE	SBS	Thu, May 14, 2020	6.45	6.95	6.26	6.90
4525	NYSE	SBS	Wed, May 13, 2020	6.75	6.76	6.40	6.57
4524	NYSE	SBS	Tue, May 12, 2020	7.22	7.35	6.71	6.71
4523	NYSE	SBS	Mon, May 11, 2020	7.13	7.33	6.93	7.14
4522	NYSE	SBS	Fri, May 8, 2020	6.80	7.14	6.78	7.13
4521	NYSE	SBS	Thu, May 7, 2020	6.84	6.90	6.57	6.69
4520	NYSE	SBS	Wed, May 6, 2020	7.29	7.34	7.01	7.05
4519	NYSE	SBS	Tue, May 5, 2020	7.28	7.63	7.26	7.42
4518	NYSE	SBS	Mon, May 4, 2020	6.98	7.26	6.92	7.25
4517	NYSE	SBS	Fri, May 1, 2020	7.28	7.30	7.08	7.16
4516	NYSE	SBS	Thu, Apr 30, 2020	7.64	7.72	7.47	7.41
4515	NYSE	SBS	Wed, Apr 29, 2020	7.63	7.98	7.61	7.92
4514	NYSE	SBS	Tue, Apr 28, 2020	7.53	7.63	7.35	7.59
4513	NYSE	SBS	Mon, Apr 27, 2020	6.89	7.25	6.77	7.14
4512	NYSE	SBS	Fri, Apr 24, 2020	7.15	7.19	6.31	6.57
4511	NYSE	SBS	Thu, Apr 23, 2020	7.85	7.91	7.48	7.61
4510	NYSE	SBS	Wed, Apr 22, 2020	7.78	7.99	7.70	7.97
4509	NYSE	SBS	Tue, Apr 21, 2020	7.51	7.62	7.36	7.54
4508	NYSE	SBS	Mon, Apr 20, 2020	7.74	7.82	7.63	7.69
4507	NYSE	SBS	Fri, Apr 17, 2020	8.11	8.19	7.89	8.06
4506	NYSE	SBS	Thu, Apr 16, 2020	7.85	7.89	7.65	7.81
4505	NYSE	SBS	Wed, Apr 15, 2020	7.73	7.90	7.59	7.77
4504	NYSE	SBS	Tue, Apr 14, 2020	8.06	8.24	8.02	8.11
4503	NYSE	SBS	Mon, Apr 13, 2020	7.95	8.04	7.57	8.01
4502	NYSE	SBS	Thu, Apr 9, 2020	7.96	8.29	7.95	8.24
4501	NYSE	SBS	Wed, Apr 8, 2020	7.25	7.82	7.15	7.74
4500	NYSE	SBS	Tue, Apr 7, 2020	7.52	7.58	7.18	7.36
4499	NYSE	SBS	Mon, Apr 6, 2020	6.82	7.00	6.55	6.78
4498	NYSE	SBS	Fri, Apr 3, 2020	6.68	6.72	6.21	6.34
4497	NYSE	SBS	Thu, Apr 2, 2020	6.79	6.96	6.43	6.71
4496	NYSE	SBS	Wed, Apr 1, 2020	7.05	7.17	6.78	6.91
4495	NYSE	SBS	Tue, Mar 31, 2020	7.66	7.72	7.19	7.38
4494	NYSE	SBS	Mon, Mar 30, 2020	7.85	7.99	7.55	7.81
4493	NYSE	SBS	Fri, Mar 27, 2020	7.59	8.19	7.52	7.79
4492	NYSE	SBS	Thu, Mar 26, 2020	7.06	8.08	7.04	7.97
4491	NYSE	SBS	Wed, Mar 25, 2020	6.24	7.08	6.18	6.91
4490	NYSE	SBS	Tue, Mar 24, 2020	6.24	6.54	5.84	6.40
4489	NYSE	SBS	Mon, Mar 23, 2020	6.33	6.54	5.54	5.85
4488	NYSE	SBS	Fri, Mar 20, 2020	7.38	7.44	6.53	6.61
4487	NYSE	SBS	Thu, Mar 19, 2020	6.96	7.40	6.17	7.13
4486	NYSE	SBS	Wed, Mar 18, 2020	7.95	8.28	5.79	6.96
4485	NYSE	SBS	Tue, Mar 17, 2020	9.14	9.37	8.58	9.29
4484	NYSE	SBS	Mon, Mar 16, 2020	8.96	9.27	8.43	8.58
4483	NYSE	SBS	Fri, Mar 13, 2020	10.08	10.30	8.85	10.29
4482	NYSE	SBS	Thu, Mar 12, 2020	9.50	9.69	8.18	8.62
4481	NYSE	SBS	Wed, Mar 11, 2020	11.36	11.51	10.00	10.58
4480	NYSE	SBS	Tue, Mar 10, 2020	11.37	11.67	10.94	11.56
4479	NYSE	SBS	Mon, Mar 9, 2020	10.94	11.19	9.00	10.78
4478	NYSE	SBS	Fri, Mar 6, 2020	12.29	12.51	12.03	12.26
4477	NYSE	SBS	Thu, Mar 5, 2020	13.27	13.47	12.70	12.85
4476	NYSE	SBS	Wed, Mar 4, 2020	13.54	13.69	13.21	13.56
4475	NYSE	SBS	Tue, Mar 3, 2020	13.31	13.88	13.02	13.13
4474	NYSE	SBS	Mon, Mar 2, 2020	13.00	13.37	12.84	13.36
4473	NYSE	SBS	Fri, Feb 28, 2020	12.76	13.04	12.38	13.03
4472	NYSE	SBS	Thu, Feb 27, 2020	13.27	13.71	13.15	13.16
4471	NYSE	SBS	Wed, Feb 26, 2020	14.02	14.25	13.41	13.57
4470	NYSE	SBS	Tue, Feb 25, 2020	14.30	14.35	13.79	13.97
4469	NYSE	SBS	Mon, Feb 24, 2020	14.50	14.50	14.21	14.21
4468	NYSE	SBS	Fri, Feb 21, 2020	14.52	14.94	14.46	14.84
4467	NYSE	SBS	Thu, Feb 20, 2020	14.81	14.83	14.52	14.69
4466	NYSE	SBS	Wed, Feb 19, 2020	14.94	15.24	14.90	15.12
4465	NYSE	SBS	Tue, Feb 18, 2020	14.69	14.89	14.68	14.85
4464	NYSE	SBS	Fri, Feb 14, 2020	14.65	14.89	14.57	14.87
4463	NYSE	SBS	Thu, Feb 13, 2020	14.56	14.69	14.50	14.57
4462	NYSE	SBS	Wed, Feb 12, 2020	14.45	14.81	14.42	14.65
4461	NYSE	SBS	Tue, Feb 11, 2020	14.28	14.54	14.22	14.48
4460	NYSE	SBS	Mon, Feb 10, 2020	14.31	14.36	14.00	14.12
4459	NYSE	SBS	Fri, Feb 7, 2020	14.81	14.83	14.48	14.50
4458	NYSE	SBS	Thu, Feb 6, 2020	15.13	15.15	14.73	14.94
4457	NYSE	SBS	Wed, Feb 5, 2020	15.03	15.13	14.87	15.07
4456	NYSE	SBS	Tue, Feb 4, 2020	14.80	15.07	14.66	14.70
4455	NYSE	SBS	Mon, Feb 3, 2020	14.39	14.63	14.35	14.58
4454	NYSE	SBS	Fri, Jan 31, 2020	14.25	14.27	14.04	14.16
4453	NYSE	SBS	Thu, Jan 30, 2020	14.24	14.54	14.06	14.47
4452	NYSE	SBS	Wed, Jan 29, 2020	15.03	15.08	14.69	14.79
4451	NYSE	SBS	Tue, Jan 28, 2020	14.84	15.40	14.65	15.36
4450	NYSE	SBS	Mon, Jan 27, 2020	14.47	14.62	14.39	14.51
4449	NYSE	SBS	Fri, Jan 24, 2020	14.93	14.98	14.74	14.87
4448	NYSE	SBS	Thu, Jan 23, 2020	14.45	14.98	14.40	14.96
4447	NYSE	SBS	Wed, Jan 22, 2020	14.62	14.62	14.39	14.45
4446	NYSE	SBS	Tue, Jan 21, 2020	14.37	14.41	14.27	14.28
4445	NYSE	SBS	Fri, Jan 17, 2020	14.45	14.50	14.31	14.37
4444	NYSE	SBS	Thu, Jan 16, 2020	14.58	14.58	14.26	14.32
4443	NYSE	SBS	Wed, Jan 15, 2020	14.74	14.75	14.56	14.58
4442	NYSE	SBS	Tue, Jan 14, 2020	14.64	14.84	14.54	14.75
4441	NYSE	SBS	Mon, Jan 13, 2020	14.37	14.43	14.27	14.40
4440	NYSE	SBS	Fri, Jan 10, 2020	14.24	14.24	13.87	13.94
4439	NYSE	SBS	Thu, Jan 9, 2020	13.93	14.14	13.85	14.14
4438	NYSE	SBS	Wed, Jan 8, 2020	13.93	14.05	13.83	13.85
4437	NYSE	SBS	Tue, Jan 7, 2020	14.11	14.15	13.96	14.08
4436	NYSE	SBS	Mon, Jan 6, 2020	14.55	14.61	14.28	14.36
4435	NYSE	SBS	Fri, Jan 3, 2020	14.72	14.85	14.64	14.72
4434	NYSE	SBS	Thu, Jan 2, 2020	15.00	15.08	14.81	14.98
4433	NYSE	SBS	Tue, Dec 31, 2019	15.06	15.11	14.93	15.05
4432	NYSE	SBS	Mon, Dec 30, 2019	15.13	15.24	15.00	15.07
4431	NYSE	SBS	Fri, Dec 27, 2019	15.13	15.16	14.99	15.10
4430	NYSE	SBS	Thu, Dec 26, 2019	14.77	15.18	14.74	15.16
4429	NYSE	SBS	Tue, Dec 24, 2019	14.74	14.85	14.67	14.74
4428	NYSE	SBS	Mon, Dec 23, 2019	14.65	14.72	14.57	14.67
4427	NYSE	SBS	Fri, Dec 20, 2019	14.52	14.59	14.43	14.48
4426	NYSE	SBS	Thu, Dec 19, 2019	14.33	14.74	14.33	14.65
4425	NYSE	SBS	Wed, Dec 18, 2019	14.34	14.50	14.30	14.48
4424	NYSE	SBS	Tue, Dec 17, 2019	14.23	14.32	14.11	14.24
4423	NYSE	SBS	Mon, Dec 16, 2019	14.38	14.40	14.19	14.37
4422	NYSE	SBS	Fri, Dec 13, 2019	14.34	14.48	14.01	14.13
4421	NYSE	SBS	Thu, Dec 12, 2019	14.31	14.53	14.26	14.45
4420	NYSE	SBS	Wed, Dec 11, 2019	14.45	14.93	14.45	14.92
4419	NYSE	SBS	Tue, Dec 10, 2019	14.33	14.44	14.21	14.37
4418	NYSE	SBS	Mon, Dec 9, 2019	14.09	14.46	14.08	14.29
4417	NYSE	SBS	Fri, Dec 6, 2019	14.10	14.17	14.00	14.10
4416	NYSE	SBS	Thu, Dec 5, 2019	13.74	14.05	13.70	13.91
4415	NYSE	SBS	Wed, Dec 4, 2019	13.55	14.10	13.45	13.73
4414	NYSE	SBS	Tue, Dec 3, 2019	13.61	13.73	13.54	13.56
4413	NYSE	SBS	Mon, Dec 2, 2019	13.97	14.01	13.62	13.62
4412	NYSE	SBS	Fri, Nov 29, 2019	13.26	13.50	13.21	13.38
4411	NYSE	SBS	Wed, Nov 27, 2019	12.82	12.89	12.57	12.81
4410	NYSE	SBS	Tue, Nov 26, 2019	12.38	12.77	12.13	12.70
4409	NYSE	SBS	Mon, Nov 25, 2019	13.02	13.04	12.75	12.85
4408	NYSE	SBS	Fri, Nov 22, 2019	12.64	13.01	12.61	13.00
4407	NYSE	SBS	Thu, Nov 21, 2019	12.43	12.72	12.38	12.71
4406	NYSE	SBS	Wed, Nov 20, 2019	12.19	12.44	12.15	12.44
4405	NYSE	SBS	Tue, Nov 19, 2019	12.30	12.34	12.13	12.20
4404	NYSE	SBS	Mon, Nov 18, 2019	12.48	12.60	12.29	12.38
4403	NYSE	SBS	Fri, Nov 15, 2019	12.24	12.73	12.15	12.72
4402	NYSE	SBS	Thu, Nov 14, 2019	12.22	12.35	12.14	12.20
4401	NYSE	SBS	Wed, Nov 13, 2019	12.33	12.48	12.03	12.24
4400	NYSE	SBS	Tue, Nov 12, 2019	12.52	12.56	12.30	12.43
4399	NYSE	SBS	Mon, Nov 11, 2019	12.72	12.90	12.69	12.81
4398	NYSE	SBS	Fri, Nov 8, 2019	12.97	13.10	12.65	12.86
4397	NYSE	SBS	Thu, Nov 7, 2019	13.37	13.47	13.26	13.28
4396	NYSE	SBS	Wed, Nov 6, 2019	13.36	13.53	13.22	13.26
4395	NYSE	SBS	Tue, Nov 5, 2019	13.67	13.77	13.50	13.60
4394	NYSE	SBS	Mon, Nov 4, 2019	13.85	13.89	13.55	13.67
4393	NYSE	SBS	Fri, Nov 1, 2019	13.74	13.87	13.44	13.69
4392	NYSE	SBS	Thu, Oct 31, 2019	13.62	13.87	13.46	13.54
4391	NYSE	SBS	Wed, Oct 30, 2019	13.15	13.77	13.11	13.67
4390	NYSE	SBS	Tue, Oct 29, 2019	12.88	13.25	12.84	13.23
4389	NYSE	SBS	Mon, Oct 28, 2019	13.14	13.18	13.06	13.10
4388	NYSE	SBS	Fri, Oct 25, 2019	13.15	13.31	13.07	13.11
4387	NYSE	SBS	Thu, Oct 24, 2019	13.35	13.46	13.08	13.14
4386	NYSE	SBS	Wed, Oct 23, 2019	12.71	13.38	12.71	13.32
4385	NYSE	SBS	Tue, Oct 22, 2019	12.38	12.92	12.38	12.82
4384	NYSE	SBS	Mon, Oct 21, 2019	12.22	12.40	12.14	12.40
4383	NYSE	SBS	Fri, Oct 18, 2019	12.19	12.51	12.09	12.35
4382	NYSE	SBS	Thu, Oct 17, 2019	12.38	12.42	12.13	12.19
4381	NYSE	SBS	Wed, Oct 16, 2019	11.82	12.37	11.80	12.35
4380	NYSE	SBS	Tue, Oct 15, 2019	12.31	12.41	11.92	11.93
4379	NYSE	SBS	Mon, Oct 14, 2019	12.21	12.23	11.88	12.04
4378	NYSE	SBS	Fri, Oct 11, 2019	12.12	12.35	12.10	12.24
4377	NYSE	SBS	Thu, Oct 10, 2019	12.21	12.28	11.96	12.01
4376	NYSE	SBS	Wed, Oct 9, 2019	12.24	12.35	12.04	12.19
4375	NYSE	SBS	Tue, Oct 8, 2019	11.93	12.03	11.83	11.92
4374	NYSE	SBS	Mon, Oct 7, 2019	12.22	12.25	11.79	11.80
4373	NYSE	SBS	Fri, Oct 4, 2019	12.26	12.40	12.13	12.38
4372	NYSE	SBS	Thu, Oct 3, 2019	11.83	12.18	11.72	12.15
4371	NYSE	SBS	Wed, Oct 2, 2019	11.81	11.95	11.66	11.75
4370	NYSE	SBS	Tue, Oct 1, 2019	11.86	12.03	11.76	11.92
4369	NYSE	SBS	Mon, Sep 30, 2019	11.67	11.95	11.62	11.88
4368	NYSE	SBS	Fri, Sep 27, 2019	11.60	11.74	11.50	11.60
4367	NYSE	SBS	Thu, Sep 26, 2019	11.84	11.86	11.00	11.64
4366	NYSE	SBS	Wed, Sep 25, 2019	11.38	11.66	11.14	11.60
4365	NYSE	SBS	Tue, Sep 24, 2019	11.73	11.73	11.56	11.66
4364	NYSE	SBS	Mon, Sep 23, 2019	11.70	11.81	11.56	11.64
4363	NYSE	SBS	Fri, Sep 20, 2019	12.04	12.04	11.70	11.88
4362	NYSE	SBS	Thu, Sep 19, 2019	12.28	12.49	12.09	12.10
4361	NYSE	SBS	Wed, Sep 18, 2019	12.30	12.32	12.07	12.14
4360	NYSE	SBS	Tue, Sep 17, 2019	12.22	12.38	12.15	12.34
4359	NYSE	SBS	Mon, Sep 16, 2019	12.27	12.48	12.18	12.32
4358	NYSE	SBS	Fri, Sep 13, 2019	12.57	12.60	12.32	12.41
4357	NYSE	SBS	Thu, Sep 12, 2019	12.69	12.83	12.60	12.68
4356	NYSE	SBS	Wed, Sep 11, 2019	12.35	12.60	12.29	12.55
4355	NYSE	SBS	Tue, Sep 10, 2019	11.95	12.29	11.79	12.28
4354	NYSE	SBS	Mon, Sep 9, 2019	12.58	12.59	11.91	11.93
4353	NYSE	SBS	Fri, Sep 6, 2019	12.73	12.73	12.44	12.64
4352	NYSE	SBS	Thu, Sep 5, 2019	12.61	12.81	12.51	12.65
4351	NYSE	SBS	Wed, Sep 4, 2019	12.23	12.50	12.06	12.42
4350	NYSE	SBS	Tue, Sep 3, 2019	12.21	12.41	11.98	12.02
4349	NYSE	SBS	Fri, Aug 30, 2019	12.37	12.47	12.18	12.38
4348	NYSE	SBS	Thu, Aug 29, 2019	12.17	12.34	12.07	12.22
4347	NYSE	SBS	Wed, Aug 28, 2019	12.12	12.15	11.91	12.13
4346	NYSE	SBS	Tue, Aug 27, 2019	12.38	12.46	12.05	12.18
4345	NYSE	SBS	Mon, Aug 26, 2019	12.75	12.76	12.27	12.41
4344	NYSE	SBS	Fri, Aug 23, 2019	13.38	13.53	12.65	12.67
4343	NYSE	SBS	Thu, Aug 22, 2019	13.48	13.65	13.39	13.39
4342	NYSE	SBS	Wed, Aug 21, 2019	13.16	13.65	12.97	13.60
4341	NYSE	SBS	Tue, Aug 20, 2019	12.70	13.02	12.62	12.93
4340	NYSE	SBS	Mon, Aug 19, 2019	13.29	13.29	12.79	12.83
4339	NYSE	SBS	Fri, Aug 16, 2019	13.19	13.28	13.02	13.13
4338	NYSE	SBS	Thu, Aug 15, 2019	13.20	13.32	12.67	13.15
4337	NYSE	SBS	Wed, Aug 14, 2019	14.13	14.31	13.69	13.73
4336	NYSE	SBS	Tue, Aug 13, 2019	14.32	14.58	14.27	14.43
4335	NYSE	SBS	Mon, Aug 12, 2019	14.07	14.44	14.05	14.41
4334	NYSE	SBS	Fri, Aug 9, 2019	14.16	14.58	14.13	14.51
4333	NYSE	SBS	Thu, Aug 8, 2019	13.75	14.46	13.74	14.33
4332	NYSE	SBS	Wed, Aug 7, 2019	13.47	13.74	13.25	13.71
4331	NYSE	SBS	Tue, Aug 6, 2019	13.66	13.75	13.40	13.74
4330	NYSE	SBS	Mon, Aug 5, 2019	13.85	13.88	13.47	13.55
4329	NYSE	SBS	Fri, Aug 2, 2019	14.30	14.37	13.95	14.30
4328	NYSE	SBS	Thu, Aug 1, 2019	14.10	14.60	14.07	14.25
4327	NYSE	SBS	Wed, Jul 31, 2019	14.02	14.18	13.73	13.91
4326	NYSE	SBS	Tue, Jul 30, 2019	13.68	14.02	13.68	14.00
4325	NYSE	SBS	Mon, Jul 29, 2019	13.73	13.77	13.54	13.69
4324	NYSE	SBS	Fri, Jul 26, 2019	13.81	13.93	13.67	13.87
4323	NYSE	SBS	Thu, Jul 25, 2019	13.78	13.85	13.57	13.68
4322	NYSE	SBS	Wed, Jul 24, 2019	13.93	13.99	13.72	13.88
4321	NYSE	SBS	Tue, Jul 23, 2019	14.04	14.05	13.75	13.81
4320	NYSE	SBS	Mon, Jul 22, 2019	14.08	14.17	13.82	13.94
4319	NYSE	SBS	Fri, Jul 19, 2019	14.23	14.27	13.93	13.96
4318	NYSE	SBS	Thu, Jul 18, 2019	14.14	14.44	14.10	14.34
4317	NYSE	SBS	Wed, Jul 17, 2019	13.62	13.65	13.37	13.62
4316	NYSE	SBS	Tue, Jul 16, 2019	13.65	13.74	13.34	13.38
4315	NYSE	SBS	Mon, Jul 15, 2019	13.68	13.83	13.53	13.59
4314	NYSE	SBS	Fri, Jul 12, 2019	13.68	13.94	13.45	13.74
4313	NYSE	SBS	Thu, Jul 11, 2019	13.81	14.00	13.60	13.81
4312	NYSE	SBS	Wed, Jul 10, 2019	13.00	13.39	12.97	13.17
4311	NYSE	SBS	Tue, Jul 9, 2019	12.72	12.97	12.61	12.79
4310	NYSE	SBS	Mon, Jul 8, 2019	12.85	12.97	12.74	12.81
4309	NYSE	SBS	Fri, Jul 5, 2019	12.62	12.82	12.53	12.81
4308	NYSE	SBS	Wed, Jul 3, 2019	12.34	12.41	12.01	12.22
4307	NYSE	SBS	Tue, Jul 2, 2019	12.49	12.58	12.24	12.38
4306	NYSE	SBS	Mon, Jul 1, 2019	12.41	12.64	12.26	12.36
4305	NYSE	SBS	Fri, Jun 28, 2019	12.14	12.32	12.11	12.17
4304	NYSE	SBS	Thu, Jun 27, 2019	11.62	12.03	11.49	11.94
4303	NYSE	SBS	Wed, Jun 26, 2019	11.98	12.04	11.79	11.81
4302	NYSE	SBS	Tue, Jun 25, 2019	12.11	12.17	11.81	11.92
4301	NYSE	SBS	Mon, Jun 24, 2019	12.15	12.30	12.00	12.11
4300	NYSE	SBS	Fri, Jun 21, 2019	12.38	12.42	12.21	12.28
4299	NYSE	SBS	Thu, Jun 20, 2019	12.50	12.65	12.32	12.55
4298	NYSE	SBS	Wed, Jun 19, 2019	12.05	12.33	11.86	12.31
4297	NYSE	SBS	Tue, Jun 18, 2019	12.18	12.24	11.97	12.07
4296	NYSE	SBS	Mon, Jun 17, 2019	11.88	12.22	11.76	11.99
4295	NYSE	SBS	Fri, Jun 14, 2019	12.25	12.33	11.74	11.87
4294	NYSE	SBS	Thu, Jun 13, 2019	12.29	12.53	12.27	12.37
4293	NYSE	SBS	Wed, Jun 12, 2019	12.15	12.46	12.00	12.04
4292	NYSE	SBS	Tue, Jun 11, 2019	12.24	12.24	11.86	12.19
4291	NYSE	SBS	Mon, Jun 10, 2019	12.24	12.31	12.11	12.20
4290	NYSE	SBS	Fri, Jun 7, 2019	12.53	12.68	12.30	12.33
4289	NYSE	SBS	Thu, Jun 6, 2019	12.98	13.00	12.35	12.46
4288	NYSE	SBS	Wed, Jun 5, 2019	12.48	12.67	12.38	12.48
4287	NYSE	SBS	Tue, Jun 4, 2019	11.76	12.64	11.63	12.55
4286	NYSE	SBS	Mon, Jun 3, 2019	11.27	11.44	11.20	11.28
4285	NYSE	SBS	Fri, May 31, 2019	11.13	11.28	11.05	11.23
4284	NYSE	SBS	Thu, May 30, 2019	11.13	11.35	11.03	11.13
4283	NYSE	SBS	Wed, May 29, 2019	10.94	11.27	10.92	11.08
4282	NYSE	SBS	Tue, May 28, 2019	10.41	11.02	10.27	10.60
4281	NYSE	SBS	Fri, May 24, 2019	10.11	10.19	10.00	10.05
4280	NYSE	SBS	Thu, May 23, 2019	10.28	10.64	10.12	10.19
4279	NYSE	SBS	Wed, May 22, 2019	10.10	10.88	10.03	10.45
4278	NYSE	SBS	Tue, May 21, 2019	9.97	10.35	9.81	10.08
4277	NYSE	SBS	Mon, May 20, 2019	9.71	9.98	9.60	9.91
4276	NYSE	SBS	Fri, May 17, 2019	9.76	9.87	9.26	9.65
4275	NYSE	SBS	Thu, May 16, 2019	10.28	10.37	9.94	9.99
4274	NYSE	SBS	Wed, May 15, 2019	10.51	10.79	10.45	10.58
4273	NYSE	SBS	Tue, May 14, 2019	10.67	10.89	10.59	10.82
4272	NYSE	SBS	Mon, May 13, 2019	11.13	11.23	10.66	10.68
4271	NYSE	SBS	Fri, May 10, 2019	11.96	12.00	11.32	11.45
4270	NYSE	SBS	Thu, May 9, 2019	11.97	12.36	11.79	12.11
4269	NYSE	SBS	Wed, May 8, 2019	12.16	12.32	11.98	12.21
4268	NYSE	SBS	Tue, May 7, 2019	11.62	11.98	11.22	11.93
4267	NYSE	SBS	Mon, May 6, 2019	11.66	11.89	11.64	11.76
4266	NYSE	SBS	Fri, May 3, 2019	11.77	11.87	11.70	11.86
4265	NYSE	SBS	Thu, May 2, 2019	11.75	11.81	11.60	11.73
4264	NYSE	SBS	Wed, May 1, 2019	11.93	12.00	11.77	11.79
4263	NYSE	SBS	Tue, Apr 30, 2019	11.84	12.00	11.67	11.96
4262	NYSE	SBS	Mon, Apr 29, 2019	12.10	12.24	12.02	11.83
4261	NYSE	SBS	Fri, Apr 26, 2019	11.45	11.88	11.36	11.80
4260	NYSE	SBS	Thu, Apr 25, 2019	11.25	11.33	11.01	11.20
4259	NYSE	SBS	Wed, Apr 24, 2019	10.56	10.76	10.35	10.62
4258	NYSE	SBS	Tue, Apr 23, 2019	10.51	10.77	10.50	10.69
4257	NYSE	SBS	Mon, Apr 22, 2019	10.39	10.67	10.32	10.60
4256	NYSE	SBS	Thu, Apr 18, 2019	10.31	10.57	10.22	10.46
4255	NYSE	SBS	Wed, Apr 17, 2019	10.50	10.56	10.12	10.35
4254	NYSE	SBS	Tue, Apr 16, 2019	10.56	10.79	10.50	10.53
4253	NYSE	SBS	Mon, Apr 15, 2019	10.09	10.29	10.08	10.19
4252	NYSE	SBS	Fri, Apr 12, 2019	10.28	10.32	9.90	9.98
4251	NYSE	SBS	Thu, Apr 11, 2019	10.47	10.58	10.29	10.38
4250	NYSE	SBS	Wed, Apr 10, 2019	10.55	10.60	10.42	10.47
4249	NYSE	SBS	Tue, Apr 9, 2019	10.36	10.45	10.28	10.41
4248	NYSE	SBS	Mon, Apr 8, 2019	10.47	10.57	10.38	10.57
4247	NYSE	SBS	Fri, Apr 5, 2019	10.67	10.67	10.41	10.49
4246	NYSE	SBS	Thu, Apr 4, 2019	10.47	10.75	10.46	10.73
4245	NYSE	SBS	Wed, Apr 3, 2019	10.56	10.71	10.40	10.51
4244	NYSE	SBS	Tue, Apr 2, 2019	10.61	10.61	10.28	10.48
4243	NYSE	SBS	Mon, Apr 1, 2019	11.02	11.07	10.61	10.78
4242	NYSE	SBS	Fri, Mar 29, 2019	10.57	10.87	10.51	10.58
4241	NYSE	SBS	Thu, Mar 28, 2019	10.01	10.49	9.98	10.42
4240	NYSE	SBS	Wed, Mar 27, 2019	10.34	10.44	10.00	10.02
4239	NYSE	SBS	Tue, Mar 26, 2019	10.60	10.75	10.50	10.67
4238	NYSE	SBS	Mon, Mar 25, 2019	10.32	10.59	10.30	10.47
4237	NYSE	SBS	Fri, Mar 22, 2019	10.57	10.81	10.17	10.31
4236	NYSE	SBS	Thu, Mar 21, 2019	11.41	11.43	10.59	11.03
4235	NYSE	SBS	Wed, Mar 20, 2019	11.37	11.58	11.21	11.37
4234	NYSE	SBS	Tue, Mar 19, 2019	11.45	11.60	11.41	11.44
4233	NYSE	SBS	Mon, Mar 18, 2019	11.47	11.54	11.34	11.52
4232	NYSE	SBS	Fri, Mar 15, 2019	11.53	11.61	11.35	11.37
4231	NYSE	SBS	Thu, Mar 14, 2019	11.05	11.23	11.01	11.16
4230	NYSE	SBS	Wed, Mar 13, 2019	11.10	11.30	10.97	11.20
4229	NYSE	SBS	Tue, Mar 12, 2019	10.79	11.32	10.70	11.17
4228	NYSE	SBS	Mon, Mar 11, 2019	10.20	10.74	10.14	10.62
4227	NYSE	SBS	Fri, Mar 8, 2019	9.92	10.20	9.90	10.14
4226	NYSE	SBS	Thu, Mar 7, 2019	10.04	10.04	9.72	9.92
4225	NYSE	SBS	Wed, Mar 6, 2019	10.67	10.67	10.07	10.14
4224	NYSE	SBS	Tue, Mar 5, 2019	10.47	10.72	10.37	10.68
4223	NYSE	SBS	Mon, Mar 4, 2019	10.51	10.60	10.20	10.45
4222	NYSE	SBS	Fri, Mar 1, 2019	10.31	10.35	10.17	10.32
4221	NYSE	SBS	Thu, Feb 28, 2019	10.61	10.63	10.32	10.40
4220	NYSE	SBS	Wed, Feb 27, 2019	10.62	10.85	10.54	10.73
4219	NYSE	SBS	Tue, Feb 26, 2019	10.57	10.70	10.21	10.65
4218	NYSE	SBS	Mon, Feb 25, 2019	10.68	10.70	10.46	10.55
4217	NYSE	SBS	Fri, Feb 22, 2019	10.55	10.79	10.50	10.72
4216	NYSE	SBS	Thu, Feb 21, 2019	10.40	10.55	10.29	10.52
4215	NYSE	SBS	Wed, Feb 20, 2019	10.41	10.48	10.31	10.36
4214	NYSE	SBS	Tue, Feb 19, 2019	10.58	10.63	10.43	10.49
4213	NYSE	SBS	Fri, Feb 15, 2019	10.72	10.76	10.51	10.66
4212	NYSE	SBS	Thu, Feb 14, 2019	10.03	10.81	10.01	10.63
4211	NYSE	SBS	Wed, Feb 13, 2019	10.08	10.23	9.97	10.13
4210	NYSE	SBS	Tue, Feb 12, 2019	9.81	10.46	9.77	10.24
4209	NYSE	SBS	Mon, Feb 11, 2019	11.02	11.03	10.07	10.21
4208	NYSE	SBS	Fri, Feb 8, 2019	10.65	11.34	10.43	11.14
4207	NYSE	SBS	Thu, Feb 7, 2019	10.62	10.85	10.34	10.60
4206	NYSE	SBS	Wed, Feb 6, 2019	11.28	11.35	11.08	11.14
4205	NYSE	SBS	Tue, Feb 5, 2019	11.42	11.71	11.40	11.58
4204	NYSE	SBS	Mon, Feb 4, 2019	11.84	11.89	11.70	11.77
4203	NYSE	SBS	Fri, Feb 1, 2019	11.94	12.14	11.92	12.04
4202	NYSE	SBS	Thu, Jan 31, 2019	11.90	11.90	11.65	11.85
4201	NYSE	SBS	Wed, Jan 30, 2019	11.65	11.73	11.41	11.64
4200	NYSE	SBS	Tue, Jan 29, 2019	12.25	12.25	11.76	11.82
4199	NYSE	SBS	Mon, Jan 28, 2019	11.31	11.65	11.29	11.51
4198	NYSE	SBS	Fri, Jan 25, 2019	11.36	11.43	11.22	11.32
4197	NYSE	SBS	Thu, Jan 24, 2019	11.34	11.53	11.24	11.32
4196	NYSE	SBS	Wed, Jan 23, 2019	11.16	11.17	10.92	11.08
4195	NYSE	SBS	Tue, Jan 22, 2019	10.87	10.94	10.69	10.78
4194	NYSE	SBS	Fri, Jan 18, 2019	10.97	11.01	10.65	10.83
4193	NYSE	SBS	Thu, Jan 17, 2019	10.66	10.98	10.62	10.88
4192	NYSE	SBS	Wed, Jan 16, 2019	10.96	11.02	10.76	10.83
4191	NYSE	SBS	Tue, Jan 15, 2019	11.15	11.29	11.01	11.11
4190	NYSE	SBS	Mon, Jan 14, 2019	11.36	11.47	11.10	11.10
4189	NYSE	SBS	Fri, Jan 11, 2019	10.07	10.66	10.06	10.59
4188	NYSE	SBS	Thu, Jan 10, 2019	10.18	10.21	9.89	10.21
4187	NYSE	SBS	Wed, Jan 9, 2019	10.21	10.25	10.02	10.15
4186	NYSE	SBS	Tue, Jan 8, 2019	9.98	10.10	9.84	9.93
4185	NYSE	SBS	Mon, Jan 7, 2019	10.03	10.05	9.67	9.83
4184	NYSE	SBS	Fri, Jan 4, 2019	9.60	10.15	9.54	10.07
4183	NYSE	SBS	Thu, Jan 3, 2019	10.31	10.36	9.43	9.66
4182	NYSE	SBS	Wed, Jan 2, 2019	8.24	9.09	8.23	9.04
4181	NYSE	SBS	Mon, Dec 31, 2018	8.04	8.09	7.96	8.07
4180	NYSE	SBS	Fri, Dec 28, 2018	7.95	8.11	7.91	8.02
4179	NYSE	SBS	Thu, Dec 27, 2018	7.75	7.90	7.70	7.88
4178	NYSE	SBS	Wed, Dec 26, 2018	7.58	7.85	7.58	7.84
4177	NYSE	SBS	Mon, Dec 24, 2018	7.78	7.81	7.64	7.69
4176	NYSE	SBS	Fri, Dec 21, 2018	7.87	7.96	7.74	7.81
4175	NYSE	SBS	Thu, Dec 20, 2018	7.97	7.99	7.80	7.93
4174	NYSE	SBS	Wed, Dec 19, 2018	7.74	7.85	7.50	7.56
4173	NYSE	SBS	Tue, Dec 18, 2018	7.72	7.76	7.62	7.67
4172	NYSE	SBS	Mon, Dec 17, 2018	7.81	7.83	7.61	7.62
4171	NYSE	SBS	Fri, Dec 14, 2018	7.83	7.84	7.69	7.73
4170	NYSE	SBS	Thu, Dec 13, 2018	7.99	8.00	7.82	7.97
4169	NYSE	SBS	Wed, Dec 12, 2018	7.91	8.06	7.83	7.98
4168	NYSE	SBS	Tue, Dec 11, 2018	7.31	7.44	7.30	7.36
4167	NYSE	SBS	Mon, Dec 10, 2018	7.26	7.27	7.11	7.19
4166	NYSE	SBS	Fri, Dec 7, 2018	7.25	7.35	7.20	7.31
4165	NYSE	SBS	Thu, Dec 6, 2018	7.12	7.31	7.09	7.28
4164	NYSE	SBS	Tue, Dec 4, 2018	7.47	7.54	7.27	7.30
4163	NYSE	SBS	Mon, Dec 3, 2018	7.46	7.48	7.32	7.35
4162	NYSE	SBS	Fri, Nov 30, 2018	7.28	7.36	7.15	7.23
4161	NYSE	SBS	Thu, Nov 29, 2018	7.44	7.44	7.32	7.38
4160	NYSE	SBS	Wed, Nov 28, 2018	7.40	7.50	7.24	7.43
4159	NYSE	SBS	Tue, Nov 27, 2018	7.14	7.33	7.12	7.29
4158	NYSE	SBS	Mon, Nov 26, 2018	7.14	7.18	6.96	7.00
4157	NYSE	SBS	Fri, Nov 23, 2018	7.24	7.30	7.17	7.22
4156	NYSE	SBS	Wed, Nov 21, 2018	7.29	7.36	7.25	7.30
4155	NYSE	SBS	Tue, Nov 20, 2018	7.33	7.38	7.23	7.28
4154	NYSE	SBS	Mon, Nov 19, 2018	7.40	7.43	7.31	7.39
4153	NYSE	SBS	Fri, Nov 16, 2018	7.39	7.50	7.37	7.45
4152	NYSE	SBS	Thu, Nov 15, 2018	7.29	7.54	7.26	7.48
4151	NYSE	SBS	Wed, Nov 14, 2018	7.30	7.36	7.19	7.29
4150	NYSE	SBS	Tue, Nov 13, 2018	7.22	7.27	7.14	7.24
4149	NYSE	SBS	Mon, Nov 12, 2018	7.29	7.53	7.26	7.30
4148	NYSE	SBS	Fri, Nov 9, 2018	7.32	7.32	7.01	7.14
4147	NYSE	SBS	Thu, Nov 8, 2018	7.52	7.55	7.21	7.32
4146	NYSE	SBS	Wed, Nov 7, 2018	7.64	7.67	7.45	7.54
4145	NYSE	SBS	Tue, Nov 6, 2018	7.61	7.67	7.51	7.58
4144	NYSE	SBS	Mon, Nov 5, 2018	7.62	7.81	7.57	7.65
4143	NYSE	SBS	Fri, Nov 2, 2018	7.65	7.79	7.57	7.74
4142	NYSE	SBS	Thu, Nov 1, 2018	7.55	7.66	7.40	7.56
4141	NYSE	SBS	Wed, Oct 31, 2018	7.49	7.49	7.27	7.42
4140	NYSE	SBS	Tue, Oct 30, 2018	7.54	7.65	7.39	7.48
4139	NYSE	SBS	Mon, Oct 29, 2018	8.05	8.08	7.46	7.52
4138	NYSE	SBS	Fri, Oct 26, 2018	7.48	7.61	7.40	7.49
4137	NYSE	SBS	Thu, Oct 25, 2018	7.51	7.51	7.41	7.44
4136	NYSE	SBS	Wed, Oct 24, 2018	7.70	7.70	7.36	7.37
4135	NYSE	SBS	Tue, Oct 23, 2018	7.56	7.70	7.50	7.56
4134	NYSE	SBS	Mon, Oct 22, 2018	7.72	7.82	7.55	7.65
4133	NYSE	SBS	Fri, Oct 19, 2018	7.43	7.55	7.36	7.47
4132	NYSE	SBS	Thu, Oct 18, 2018	7.51	7.57	7.30	7.30
4131	NYSE	SBS	Wed, Oct 17, 2018	7.39	7.73	7.33	7.58
4130	NYSE	SBS	Tue, Oct 16, 2018	7.55	7.56	7.27	7.39
4129	NYSE	SBS	Mon, Oct 15, 2018	7.32	7.46	7.22	7.37
4128	NYSE	SBS	Fri, Oct 12, 2018	7.39	7.39	7.26	7.30
4127	NYSE	SBS	Thu, Oct 11, 2018	7.40	7.50	7.20	7.23
4126	NYSE	SBS	Wed, Oct 10, 2018	7.58	7.58	7.29	7.34
4125	NYSE	SBS	Tue, Oct 9, 2018	7.56	7.75	7.46	7.71
4124	NYSE	SBS	Mon, Oct 8, 2018	7.14	7.72	7.10	7.46
4123	NYSE	SBS	Fri, Oct 5, 2018	6.79	6.92	6.73	6.81
4122	NYSE	SBS	Thu, Oct 4, 2018	6.65	6.75	6.48	6.68
4121	NYSE	SBS	Wed, Oct 3, 2018	6.86	6.89	6.49	6.63
4120	NYSE	SBS	Tue, Oct 2, 2018	6.14	6.48	6.12	6.41
4119	NYSE	SBS	Mon, Oct 1, 2018	5.92	5.93	5.82	5.86
4118	NYSE	SBS	Fri, Sep 28, 2018	6.04	6.09	5.88	5.90
4117	NYSE	SBS	Thu, Sep 27, 2018	5.99	6.28	5.98	6.10
4116	NYSE	SBS	Wed, Sep 26, 2018	6.03	6.18	5.97	5.99
4115	NYSE	SBS	Tue, Sep 25, 2018	5.79	6.02	5.73	5.97
4114	NYSE	SBS	Mon, Sep 24, 2018	6.15	6.19	5.89	5.91
4113	NYSE	SBS	Fri, Sep 21, 2018	5.90	6.16	5.89	6.11
4112	NYSE	SBS	Thu, Sep 20, 2018	5.91	5.96	5.82	5.89
4111	NYSE	SBS	Wed, Sep 19, 2018	5.94	6.01	5.80	5.83
4110	NYSE	SBS	Tue, Sep 18, 2018	5.86	6.01	5.80	5.92
4109	NYSE	SBS	Mon, Sep 17, 2018	5.70	5.91	5.67	5.87
4108	NYSE	SBS	Fri, Sep 14, 2018	5.80	5.84	5.58	5.70
4107	NYSE	SBS	Thu, Sep 13, 2018	5.85	5.94	5.72	5.77
4106	NYSE	SBS	Wed, Sep 12, 2018	5.79	5.97	5.79	5.90
4105	NYSE	SBS	Tue, Sep 11, 2018	5.76	5.79	5.66	5.78
4104	NYSE	SBS	Mon, Sep 10, 2018	6.09	6.14	5.91	5.93
4103	NYSE	SBS	Fri, Sep 7, 2018	6.10	6.33	6.02	6.10
4102	NYSE	SBS	Thu, Sep 6, 2018	5.79	6.00	5.76	6.00
4101	NYSE	SBS	Wed, Sep 5, 2018	5.80	5.98	5.77	5.85
4100	NYSE	SBS	Tue, Sep 4, 2018	5.77	5.90	5.71	5.84
4099	NYSE	SBS	Fri, Aug 31, 2018	5.89	6.08	5.85	6.01
4098	NYSE	SBS	Thu, Aug 30, 2018	6.03	6.05	5.85	5.91
4097	NYSE	SBS	Wed, Aug 29, 2018	6.09	6.19	6.03	6.12
4096	NYSE	SBS	Tue, Aug 28, 2018	6.13	6.16	6.01	6.06
4095	NYSE	SBS	Mon, Aug 27, 2018	6.08	6.25	6.08	6.19
4094	NYSE	SBS	Fri, Aug 24, 2018	6.04	6.08	5.93	6.04
4093	NYSE	SBS	Thu, Aug 23, 2018	6.30	6.31	5.94	5.94
4092	NYSE	SBS	Wed, Aug 22, 2018	6.11	6.31	6.09	6.31
4091	NYSE	SBS	Tue, Aug 21, 2018	6.32	6.39	6.13	6.15
4090	NYSE	SBS	Mon, Aug 20, 2018	6.34	6.38	6.23	6.35
4089	NYSE	SBS	Fri, Aug 17, 2018	6.44	6.47	6.21	6.41
4088	NYSE	SBS	Thu, Aug 16, 2018	6.68	6.77	6.48	6.56
4087	NYSE	SBS	Wed, Aug 15, 2018	6.53	6.66	6.48	6.61
4086	NYSE	SBS	Tue, Aug 14, 2018	6.58	6.75	6.47	6.69
4085	NYSE	SBS	Mon, Aug 13, 2018	6.20	6.54	6.18	6.50
4084	NYSE	SBS	Fri, Aug 10, 2018	6.64	6.67	6.33	6.35
4083	NYSE	SBS	Thu, Aug 9, 2018	6.92	6.98	6.77	6.92
4082	NYSE	SBS	Wed, Aug 8, 2018	7.03	7.21	6.93	6.95
4081	NYSE	SBS	Tue, Aug 7, 2018	7.12	7.25	7.03	7.05
4080	NYSE	SBS	Mon, Aug 6, 2018	7.01	7.15	7.01	7.08
4079	NYSE	SBS	Fri, Aug 3, 2018	6.86	7.14	6.82	7.04
4078	NYSE	SBS	Thu, Aug 2, 2018	6.68	6.77	6.62	6.72
4077	NYSE	SBS	Wed, Aug 1, 2018	6.70	6.82	6.65	6.70
4076	NYSE	SBS	Tue, Jul 31, 2018	6.80	6.83	6.66	6.70
4075	NYSE	SBS	Mon, Jul 30, 2018	6.85	6.91	6.80	6.85
4074	NYSE	SBS	Fri, Jul 27, 2018	6.94	6.97	6.76	6.83
4073	NYSE	SBS	Thu, Jul 26, 2018	6.98	7.03	6.90	6.90
4072	NYSE	SBS	Wed, Jul 25, 2018	7.03	7.06	6.89	7.03
4071	NYSE	SBS	Tue, Jul 24, 2018	6.66	6.92	6.62	6.90
4070	NYSE	SBS	Mon, Jul 23, 2018	6.55	6.58	6.46	6.57
4069	NYSE	SBS	Fri, Jul 20, 2018	6.74	6.75	6.55	6.57
4068	NYSE	SBS	Thu, Jul 19, 2018	6.21	6.47	6.16	6.44
4067	NYSE	SBS	Wed, Jul 18, 2018	6.55	6.57	6.37	6.39
4066	NYSE	SBS	Tue, Jul 17, 2018	6.35	6.59	6.33	6.54
4065	NYSE	SBS	Mon, Jul 16, 2018	6.21	6.29	6.17	6.25
4064	NYSE	SBS	Fri, Jul 13, 2018	6.16	6.24	6.04	6.22
4063	NYSE	SBS	Thu, Jul 12, 2018	6.17	6.25	6.14	6.18
4062	NYSE	SBS	Wed, Jul 11, 2018	6.20	6.23	6.09	6.11
4061	NYSE	SBS	Tue, Jul 10, 2018	6.27	6.33	6.21	6.27
4060	NYSE	SBS	Mon, Jul 9, 2018	6.31	6.31	6.03	6.21
4059	NYSE	SBS	Fri, Jul 6, 2018	6.01	6.29	5.98	6.26
4058	NYSE	SBS	Thu, Jul 5, 2018	6.06	6.11	5.98	6.02
4057	NYSE	SBS	Tue, Jul 3, 2018	5.99	6.09	5.92	6.01
4056	NYSE	SBS	Mon, Jul 2, 2018	5.94	6.00	5.89	5.95
4055	NYSE	SBS	Fri, Jun 29, 2018	5.87	6.08	5.85	6.01
4054	NYSE	SBS	Thu, Jun 28, 2018	5.83	5.89	5.74	5.84
4053	NYSE	SBS	Wed, Jun 27, 2018	5.93	5.97	5.72	5.78
4052	NYSE	SBS	Tue, Jun 26, 2018	6.16	6.16	5.97	6.01
4051	NYSE	SBS	Mon, Jun 25, 2018	6.12	6.20	6.02	6.14
4050	NYSE	SBS	Fri, Jun 22, 2018	6.20	6.20	5.98	6.03
4049	NYSE	SBS	Thu, Jun 21, 2018	6.32	6.40	6.16	6.17
4048	NYSE	SBS	Wed, Jun 20, 2018	6.40	6.45	6.31	6.38
4047	NYSE	SBS	Tue, Jun 19, 2018	6.14	6.41	6.10	6.33
4046	NYSE	SBS	Mon, Jun 18, 2018	6.10	6.17	6.05	6.13
4045	NYSE	SBS	Fri, Jun 15, 2018	6.13	6.16	5.96	6.13
4044	NYSE	SBS	Thu, Jun 14, 2018	6.30	6.39	6.15	6.22
4043	NYSE	SBS	Wed, Jun 13, 2018	6.48	6.48	6.18	6.27
4042	NYSE	SBS	Tue, Jun 12, 2018	6.39	6.56	6.39	6.49
4041	NYSE	SBS	Mon, Jun 11, 2018	6.46	6.60	6.34	6.41
4040	NYSE	SBS	Fri, Jun 8, 2018	6.49	6.57	6.25	6.52
4039	NYSE	SBS	Thu, Jun 7, 2018	6.38	6.48	6.10	6.32
4038	NYSE	SBS	Wed, Jun 6, 2018	6.46	6.56	6.39	6.55
4037	NYSE	SBS	Tue, Jun 5, 2018	6.75	6.80	6.52	6.52
4036	NYSE	SBS	Mon, Jun 4, 2018	6.81	6.86	6.70	6.84
4035	NYSE	SBS	Fri, Jun 1, 2018	6.92	6.98	6.69	6.73
4034	NYSE	SBS	Thu, May 31, 2018	6.97	6.98	6.84	6.87
4033	NYSE	SBS	Wed, May 30, 2018	7.00	7.03	6.84	6.91
4032	NYSE	SBS	Tue, May 29, 2018	6.92	7.02	6.88	6.92
4031	NYSE	SBS	Fri, May 25, 2018	7.18	7.35	7.08	7.11
4030	NYSE	SBS	Thu, May 24, 2018	7.11	7.13	7.04	7.11
4029	NYSE	SBS	Wed, May 23, 2018	7.19	7.21	7.06	7.17
4028	NYSE	SBS	Tue, May 22, 2018	7.11	7.27	7.04	7.17
4027	NYSE	SBS	Mon, May 21, 2018	7.13	7.14	6.90	7.01
4026	NYSE	SBS	Fri, May 18, 2018	7.10	7.17	6.98	7.06
4025	NYSE	SBS	Thu, May 17, 2018	7.51	7.55	7.34	7.46
4024	NYSE	SBS	Wed, May 16, 2018	7.51	7.60	7.45	7.54
4023	NYSE	SBS	Tue, May 15, 2018	7.66	7.72	7.38	7.58
4022	NYSE	SBS	Mon, May 14, 2018	8.12	8.19	7.66	7.73
4021	NYSE	SBS	Fri, May 11, 2018	8.59	8.63	7.96	8.03
4020	NYSE	SBS	Thu, May 10, 2018	8.80	8.82	8.54	8.58
4019	NYSE	SBS	Wed, May 9, 2018	9.16	9.21	9.05	9.08
4018	NYSE	SBS	Tue, May 8, 2018	9.31	9.31	9.02	9.17
4017	NYSE	SBS	Mon, May 7, 2018	9.20	9.26	9.11	9.12
4016	NYSE	SBS	Fri, May 4, 2018	9.52	9.66	9.48	9.59
4015	NYSE	SBS	Thu, May 3, 2018	9.67	9.71	9.46	9.61
4014	NYSE	SBS	Wed, May 2, 2018	9.74	9.88	9.60	9.74
4013	NYSE	SBS	Tue, May 1, 2018	9.97	9.98	9.78	9.95
4012	NYSE	SBS	Mon, Apr 30, 2018	9.95	10.16	9.95	9.98
4011	NYSE	SBS	Fri, Apr 27, 2018	10.30	10.39	10.25	10.31
4010	NYSE	SBS	Thu, Apr 26, 2018	10.07	10.20	10.02	10.13
4009	NYSE	SBS	Wed, Apr 25, 2018	9.93	10.01	9.80	10.00
4008	NYSE	SBS	Tue, Apr 24, 2018	10.03	10.16	9.90	9.99
4007	NYSE	SBS	Mon, Apr 23, 2018	9.98	10.04	9.84	10.02
4006	NYSE	SBS	Fri, Apr 20, 2018	10.05	10.11	9.88	10.06
4005	NYSE	SBS	Thu, Apr 19, 2018	9.97	10.18	9.94	10.14
4004	NYSE	SBS	Wed, Apr 18, 2018	9.84	10.06	9.84	10.02
4003	NYSE	SBS	Tue, Apr 17, 2018	9.76	9.85	9.73	9.78
4002	NYSE	SBS	Mon, Apr 16, 2018	9.94	9.95	9.71	9.74
4001	NYSE	SBS	Fri, Apr 13, 2018	9.90	9.94	9.77	9.91
4000	NYSE	SBS	Thu, Apr 12, 2018	9.99	10.05	9.87	9.91
3999	NYSE	SBS	Wed, Apr 11, 2018	9.72	10.10	9.71	10.02
3998	NYSE	SBS	Tue, Apr 10, 2018	9.61	9.83	9.51	9.74
3997	NYSE	SBS	Mon, Apr 9, 2018	10.05	10.08	9.78	9.80
3996	NYSE	SBS	Fri, Apr 6, 2018	10.22	10.24	10.00	10.04
3995	NYSE	SBS	Thu, Apr 5, 2018	10.26	10.29	10.05	10.28
3994	NYSE	SBS	Wed, Apr 4, 2018	10.09	10.21	10.00	10.14
3993	NYSE	SBS	Tue, Apr 3, 2018	10.49	10.52	10.36	10.43
3992	NYSE	SBS	Mon, Apr 2, 2018	10.47	10.49	10.27	10.31
3991	NYSE	SBS	Thu, Mar 29, 2018	10.34	10.63	10.24	10.59
3990	NYSE	SBS	Wed, Mar 28, 2018	10.50	10.52	10.10	10.32
3989	NYSE	SBS	Tue, Mar 27, 2018	10.80	10.86	10.55	10.57
3988	NYSE	SBS	Mon, Mar 26, 2018	11.52	11.62	11.42	11.61
3987	NYSE	SBS	Fri, Mar 23, 2018	11.57	11.64	11.33	11.37
3986	NYSE	SBS	Thu, Mar 22, 2018	11.87	11.87	11.52	11.54
3985	NYSE	SBS	Wed, Mar 21, 2018	11.52	11.80	11.50	11.78
3984	NYSE	SBS	Tue, Mar 20, 2018	11.65	11.66	11.39	11.46
3983	NYSE	SBS	Mon, Mar 19, 2018	11.67	11.85	11.51	11.67
3982	NYSE	SBS	Fri, Mar 16, 2018	11.47	11.57	11.34	11.54
3981	NYSE	SBS	Thu, Mar 15, 2018	11.56	11.61	11.45	11.47
3980	NYSE	SBS	Wed, Mar 14, 2018	11.76	11.76	11.60	11.67
3979	NYSE	SBS	Tue, Mar 13, 2018	11.62	11.78	11.57	11.67
3978	NYSE	SBS	Mon, Mar 12, 2018	11.71	11.73	11.43	11.61
3977	NYSE	SBS	Fri, Mar 9, 2018	11.71	11.87	11.65	11.67
3976	NYSE	SBS	Thu, Mar 8, 2018	11.57	11.59	11.37	11.50
3975	NYSE	SBS	Wed, Mar 7, 2018	11.65	11.66	11.41	11.57
3974	NYSE	SBS	Tue, Mar 6, 2018	11.70	11.87	11.60	11.65
3973	NYSE	SBS	Mon, Mar 5, 2018	11.53	11.72	11.47	11.57
3972	NYSE	SBS	Fri, Mar 2, 2018	11.66	11.68	11.39	11.50
3971	NYSE	SBS	Thu, Mar 1, 2018	11.70	11.96	11.63	11.69
3970	NYSE	SBS	Wed, Feb 28, 2018	11.94	11.94	11.51	11.52
3969	NYSE	SBS	Tue, Feb 27, 2018	11.68	11.88	11.48	11.72
3968	NYSE	SBS	Mon, Feb 26, 2018	11.57	11.60	11.45	11.50
3967	NYSE	SBS	Fri, Feb 23, 2018	11.31	11.52	11.27	11.50
3966	NYSE	SBS	Thu, Feb 22, 2018	11.26	11.30	11.17	11.23
3965	NYSE	SBS	Wed, Feb 21, 2018	11.35	11.43	11.17	11.17
3964	NYSE	SBS	Tue, Feb 20, 2018	11.07	11.27	11.02	11.18
3963	NYSE	SBS	Fri, Feb 16, 2018	10.88	11.16	10.87	11.02
3962	NYSE	SBS	Thu, Feb 15, 2018	10.94	11.09	10.91	10.98
3961	NYSE	SBS	Wed, Feb 14, 2018	10.60	11.09	10.58	11.00
3960	NYSE	SBS	Tue, Feb 13, 2018	10.53	10.71	10.43	10.70
3959	NYSE	SBS	Mon, Feb 12, 2018	10.16	10.52	10.12	10.51
3958	NYSE	SBS	Fri, Feb 9, 2018	10.25	10.28	9.89	10.20
3957	NYSE	SBS	Thu, Feb 8, 2018	10.64	10.65	10.13	10.14
3956	NYSE	SBS	Wed, Feb 7, 2018	10.72	10.88	10.50	10.50
3955	NYSE	SBS	Tue, Feb 6, 2018	10.33	10.82	10.30	10.78
3954	NYSE	SBS	Mon, Feb 5, 2018	10.81	10.85	10.44	10.47
3953	NYSE	SBS	Fri, Feb 2, 2018	11.02	11.07	10.93	10.96
3952	NYSE	SBS	Thu, Feb 1, 2018	11.60	11.69	11.38	11.38
3951	NYSE	SBS	Wed, Jan 31, 2018	11.63	11.66	11.23	11.34
3950	NYSE	SBS	Tue, Jan 30, 2018	11.42	11.54	11.33	11.47
3949	NYSE	SBS	Mon, Jan 29, 2018	11.40	11.55	11.29	11.42
3948	NYSE	SBS	Fri, Jan 26, 2018	11.26	11.47	11.20	11.47
3947	NYSE	SBS	Thu, Jan 25, 2018	11.39	11.59	11.21	11.35
3946	NYSE	SBS	Wed, Jan 24, 2018	11.11	11.39	10.88	11.35
3945	NYSE	SBS	Tue, Jan 23, 2018	10.86	10.99	10.75	10.85
3944	NYSE	SBS	Mon, Jan 22, 2018	11.09	11.13	10.98	11.03
3943	NYSE	SBS	Fri, Jan 19, 2018	11.13	11.13	11.00	11.03
3942	NYSE	SBS	Thu, Jan 18, 2018	11.05	11.10	10.89	10.90
3941	NYSE	SBS	Wed, Jan 17, 2018	10.93	11.11	10.82	11.01
3940	NYSE	SBS	Tue, Jan 16, 2018	10.48	10.61	10.46	10.52
3939	NYSE	SBS	Fri, Jan 12, 2018	10.37	10.59	10.36	10.51
3938	NYSE	SBS	Thu, Jan 11, 2018	10.32	10.47	10.27	10.45
3937	NYSE	SBS	Wed, Jan 10, 2018	10.30	10.40	10.23	10.23
3936	NYSE	SBS	Tue, Jan 9, 2018	10.44	10.49	10.34	10.38
3935	NYSE	SBS	Mon, Jan 8, 2018	10.34	10.60	10.31	10.56
3934	NYSE	SBS	Fri, Jan 5, 2018	10.29	10.45	10.25	10.40
3933	NYSE	SBS	Thu, Jan 4, 2018	10.47	10.51	10.22	10.24
3932	NYSE	SBS	Wed, Jan 3, 2018	10.59	10.61	10.47	10.51
3931	NYSE	SBS	Tue, Jan 2, 2018	10.58	10.70	10.54	10.61
3930	NYSE	SBS	Fri, Dec 29, 2017	10.47	10.57	10.44	10.45
3929	NYSE	SBS	Thu, Dec 28, 2017	10.46	10.49	10.36	10.44
3928	NYSE	SBS	Wed, Dec 27, 2017	10.44	10.51	10.39	10.40
3927	NYSE	SBS	Tue, Dec 26, 2017	10.35	10.43	10.32	10.39
3926	NYSE	SBS	Fri, Dec 22, 2017	10.24	10.27	10.12	10.21
3925	NYSE	SBS	Thu, Dec 21, 2017	10.24	10.47	10.24	10.38
3924	NYSE	SBS	Wed, Dec 20, 2017	10.21	10.34	10.18	10.29
3923	NYSE	SBS	Tue, Dec 19, 2017	10.10	10.22	10.06	10.13
3922	NYSE	SBS	Mon, Dec 18, 2017	10.09	10.23	10.07	10.08
3921	NYSE	SBS	Fri, Dec 15, 2017	10.08	10.15	9.99	10.03
3920	NYSE	SBS	Thu, Dec 14, 2017	9.92	10.07	9.88	9.93
3919	NYSE	SBS	Wed, Dec 13, 2017	10.17	10.25	9.97	10.03
3918	NYSE	SBS	Tue, Dec 12, 2017	9.85	10.24	9.81	10.18
3917	NYSE	SBS	Mon, Dec 11, 2017	10.05	10.18	10.02	10.12
3916	NYSE	SBS	Fri, Dec 8, 2017	10.14	10.19	10.03	10.06
3915	NYSE	SBS	Thu, Dec 7, 2017	9.89	10.12	9.88	10.06
3914	NYSE	SBS	Wed, Dec 6, 2017	10.30	10.36	10.17	10.24
3913	NYSE	SBS	Tue, Dec 5, 2017	10.22	10.32	10.13	10.20
3912	NYSE	SBS	Mon, Dec 4, 2017	10.08	10.32	10.08	10.26
3911	NYSE	SBS	Fri, Dec 1, 2017	9.92	10.06	9.83	9.98
3910	NYSE	SBS	Thu, Nov 30, 2017	10.04	10.09	9.79	9.97
3909	NYSE	SBS	Wed, Nov 29, 2017	10.30	10.33	10.17	10.25
3908	NYSE	SBS	Tue, Nov 28, 2017	10.47	10.62	10.37	10.44
3907	NYSE	SBS	Mon, Nov 27, 2017	10.50	10.53	10.25	10.37
3906	NYSE	SBS	Fri, Nov 24, 2017	10.28	10.39	10.24	10.36
3905	NYSE	SBS	Wed, Nov 22, 2017	10.25	10.55	10.24	10.53
3904	NYSE	SBS	Tue, Nov 21, 2017	9.76	9.98	9.75	9.95
3903	NYSE	SBS	Mon, Nov 20, 2017	9.46	9.76	9.43	9.73
3902	NYSE	SBS	Fri, Nov 17, 2017	9.31	9.53	9.30	9.46
3901	NYSE	SBS	Thu, Nov 16, 2017	9.40	9.50	9.29	9.45
3900	NYSE	SBS	Wed, Nov 15, 2017	9.08	9.52	9.06	9.41
3899	NYSE	SBS	Tue, Nov 14, 2017	8.99	9.01	8.81	8.94
3898	NYSE	SBS	Mon, Nov 13, 2017	8.84	9.09	8.79	9.09
3897	NYSE	SBS	Fri, Nov 10, 2017	8.78	8.92	8.73	8.90
3896	NYSE	SBS	Thu, Nov 9, 2017	8.94	8.97	8.71	8.88
3895	NYSE	SBS	Wed, Nov 8, 2017	8.83	9.02	8.79	8.95
3894	NYSE	SBS	Tue, Nov 7, 2017	8.97	8.98	8.68	8.73
3893	NYSE	SBS	Mon, Nov 6, 2017	8.99	9.11	8.90	9.07
3892	NYSE	SBS	Fri, Nov 3, 2017	9.05	9.07	8.72	8.85
3891	NYSE	SBS	Thu, Nov 2, 2017	9.15	9.29	8.95	9.18
3890	NYSE	SBS	Wed, Nov 1, 2017	9.18	9.37	9.14	9.27
3889	NYSE	SBS	Tue, Oct 31, 2017	9.12	9.15	8.99	9.12
3888	NYSE	SBS	Mon, Oct 30, 2017	9.17	9.39	9.08	9.13
3887	NYSE	SBS	Fri, Oct 27, 2017	9.28	9.41	9.25	9.40
3886	NYSE	SBS	Thu, Oct 26, 2017	9.51	9.58	9.25	9.29
3885	NYSE	SBS	Wed, Oct 25, 2017	9.46	9.50	9.14	9.36
3884	NYSE	SBS	Tue, Oct 24, 2017	9.40	9.45	9.33	9.44
3883	NYSE	SBS	Mon, Oct 23, 2017	9.50	9.64	9.38	9.42
3882	NYSE	SBS	Fri, Oct 20, 2017	9.71	9.73	9.52	9.63
3881	NYSE	SBS	Thu, Oct 19, 2017	9.69	9.75	9.52	9.59
3880	NYSE	SBS	Wed, Oct 18, 2017	9.92	9.99	9.81	9.82
3879	NYSE	SBS	Tue, Oct 17, 2017	10.00	10.01	9.74	9.88
3878	NYSE	SBS	Mon, Oct 16, 2017	10.28	10.28	9.92	9.99
3877	NYSE	SBS	Fri, Oct 13, 2017	10.61	10.65	10.25	10.26
3876	NYSE	SBS	Thu, Oct 12, 2017	10.52	10.58	10.37	10.50
3875	NYSE	SBS	Wed, Oct 11, 2017	10.74	10.78	10.46	10.55
3874	NYSE	SBS	Tue, Oct 10, 2017	10.92	10.92	10.57	10.61
3873	NYSE	SBS	Mon, Oct 9, 2017	10.91	11.09	10.71	10.81
3872	NYSE	SBS	Fri, Oct 6, 2017	10.56	10.67	10.47	10.61
3871	NYSE	SBS	Thu, Oct 5, 2017	11.01	11.03	10.70	10.74
3870	NYSE	SBS	Wed, Oct 4, 2017	10.75	10.86	10.60	10.74
3869	NYSE	SBS	Tue, Oct 3, 2017	10.70	10.78	10.62	10.72
3868	NYSE	SBS	Mon, Oct 2, 2017	10.46	10.68	10.41	10.65
3867	NYSE	SBS	Fri, Sep 29, 2017	10.39	10.61	10.31	10.46
3866	NYSE	SBS	Thu, Sep 28, 2017	10.23	10.30	10.07	10.26
3865	NYSE	SBS	Wed, Sep 27, 2017	10.48	10.52	10.12	10.28
3864	NYSE	SBS	Tue, Sep 26, 2017	10.65	10.73	10.54	10.57
3863	NYSE	SBS	Mon, Sep 25, 2017	10.82	10.90	10.63	10.74
3862	NYSE	SBS	Fri, Sep 22, 2017	10.65	10.94	10.59	10.93
3861	NYSE	SBS	Thu, Sep 21, 2017	10.68	10.72	10.52	10.65
3860	NYSE	SBS	Wed, Sep 20, 2017	10.41	10.73	10.41	10.70
3859	NYSE	SBS	Tue, Sep 19, 2017	10.60	10.60	10.31	10.35
3858	NYSE	SBS	Mon, Sep 18, 2017	10.75	10.97	10.53	10.58
3857	NYSE	SBS	Fri, Sep 15, 2017	10.53	10.78	10.52	10.77
3856	NYSE	SBS	Thu, Sep 14, 2017	10.65	10.66	10.50	10.57
3855	NYSE	SBS	Wed, Sep 13, 2017	10.75	10.87	10.61	10.63
3854	NYSE	SBS	Tue, Sep 12, 2017	10.81	10.99	10.81	10.86
3853	NYSE	SBS	Mon, Sep 11, 2017	10.84	10.93	10.81	10.85
3852	NYSE	SBS	Fri, Sep 8, 2017	10.77	10.82	10.68	10.77
3851	NYSE	SBS	Thu, Sep 7, 2017	10.70	10.84	10.69	10.79
3850	NYSE	SBS	Wed, Sep 6, 2017	10.69	10.71	10.47	10.65
3849	NYSE	SBS	Tue, Sep 5, 2017	10.44	10.49	10.31	10.37
3848	NYSE	SBS	Fri, Sep 1, 2017	10.27	10.47	10.27	10.46
3847	NYSE	SBS	Thu, Aug 31, 2017	10.30	10.33	10.08	10.19
3846	NYSE	SBS	Wed, Aug 30, 2017	9.94	10.08	9.91	10.07
3845	NYSE	SBS	Tue, Aug 29, 2017	9.83	10.01	9.81	9.95
3844	NYSE	SBS	Mon, Aug 28, 2017	9.85	9.89	9.79	9.80
3843	NYSE	SBS	Fri, Aug 25, 2017	9.85	9.89	9.76	9.83
3842	NYSE	SBS	Thu, Aug 24, 2017	9.86	9.92	9.82	9.84
3841	NYSE	SBS	Wed, Aug 23, 2017	9.81	9.91	9.77	9.81
3840	NYSE	SBS	Tue, Aug 22, 2017	9.82	9.88	9.76	9.82
3839	NYSE	SBS	Mon, Aug 21, 2017	9.75	9.82	9.71	9.74
3838	NYSE	SBS	Fri, Aug 18, 2017	9.56	9.74	9.50	9.72
3837	NYSE	SBS	Thu, Aug 17, 2017	9.77	9.80	9.47	9.47
3836	NYSE	SBS	Wed, Aug 16, 2017	9.70	9.74	9.59	9.70
3835	NYSE	SBS	Tue, Aug 15, 2017	9.87	9.96	9.48	9.51
3834	NYSE	SBS	Mon, Aug 14, 2017	9.83	10.07	9.78	10.06
3833	NYSE	SBS	Fri, Aug 11, 2017	10.20	10.47	10.14	10.41
3832	NYSE	SBS	Thu, Aug 10, 2017	10.38	10.44	10.26	10.30
3831	NYSE	SBS	Wed, Aug 9, 2017	10.40	10.55	10.31	10.55
3830	NYSE	SBS	Tue, Aug 8, 2017	10.73	10.82	10.52	10.55
3829	NYSE	SBS	Mon, Aug 7, 2017	10.65	10.91	10.32	10.85
3828	NYSE	SBS	Fri, Aug 4, 2017	10.92	10.92	10.76	10.83
3827	NYSE	SBS	Thu, Aug 3, 2017	10.95	11.00	10.84	10.87
3826	NYSE	SBS	Wed, Aug 2, 2017	10.80	10.98	10.73	10.93
3825	NYSE	SBS	Tue, Aug 1, 2017	10.84	10.93	10.71	10.80
3824	NYSE	SBS	Mon, Jul 31, 2017	10.98	11.00	10.73	10.76
3823	NYSE	SBS	Fri, Jul 28, 2017	11.06	11.13	10.78	10.87
3822	NYSE	SBS	Thu, Jul 27, 2017	11.15	11.25	11.02	11.15
3821	NYSE	SBS	Wed, Jul 26, 2017	10.73	10.94	10.65	10.93
3820	NYSE	SBS	Tue, Jul 25, 2017	11.01	11.05	10.70	10.75
3819	NYSE	SBS	Mon, Jul 24, 2017	11.18	11.19	10.89	10.98
3818	NYSE	SBS	Fri, Jul 21, 2017	11.22	11.25	11.11	11.18
3817	NYSE	SBS	Thu, Jul 20, 2017	11.16	11.20	11.04	11.20
3816	NYSE	SBS	Wed, Jul 19, 2017	11.18	11.23	11.06	11.19
3815	NYSE	SBS	Tue, Jul 18, 2017	10.83	11.33	10.79	11.20
3814	NYSE	SBS	Mon, Jul 17, 2017	10.75	10.97	10.62	10.92
3813	NYSE	SBS	Fri, Jul 14, 2017	10.43	10.70	10.41	10.65
3812	NYSE	SBS	Thu, Jul 13, 2017	10.24	10.50	10.21	10.38
3811	NYSE	SBS	Wed, Jul 12, 2017	10.06	10.23	9.92	10.18
3810	NYSE	SBS	Tue, Jul 11, 2017	9.85	10.02	9.77	9.92
3809	NYSE	SBS	Mon, Jul 10, 2017	9.67	9.92	9.65	9.83
3808	NYSE	SBS	Fri, Jul 7, 2017	9.65	9.68	9.39	9.59
3807	NYSE	SBS	Thu, Jul 6, 2017	9.65	9.71	9.55	9.58
3806	NYSE	SBS	Wed, Jul 5, 2017	9.62	9.75	9.46	9.67
3805	NYSE	SBS	Mon, Jul 3, 2017	9.70	9.70	9.52	9.57
3804	NYSE	SBS	Fri, Jun 30, 2017	9.51	9.59	9.46	9.52
3803	NYSE	SBS	Thu, Jun 29, 2017	9.28	9.36	9.14	9.35
3802	NYSE	SBS	Wed, Jun 28, 2017	9.32	9.35	9.14	9.28
3801	NYSE	SBS	Tue, Jun 27, 2017	9.41	9.41	9.17	9.20
3800	NYSE	SBS	Mon, Jun 26, 2017	9.34	9.57	9.34	9.47
3799	NYSE	SBS	Fri, Jun 23, 2017	9.33	9.36	9.22	9.27
3798	NYSE	SBS	Thu, Jun 22, 2017	9.34	9.37	9.26	9.33
3797	NYSE	SBS	Wed, Jun 21, 2017	9.33	9.37	9.28	9.33
3796	NYSE	SBS	Tue, Jun 20, 2017	9.40	9.47	9.19	9.27
3795	NYSE	SBS	Mon, Jun 19, 2017	9.55	9.63	9.38	9.46
3794	NYSE	SBS	Fri, Jun 16, 2017	9.27	9.63	9.24	9.58
3793	NYSE	SBS	Thu, Jun 15, 2017	9.27	9.29	9.00	9.21
3792	NYSE	SBS	Wed, Jun 14, 2017	9.33	9.49	9.27	9.34
3791	NYSE	SBS	Tue, Jun 13, 2017	9.11	9.27	9.00	9.26
3790	NYSE	SBS	Mon, Jun 12, 2017	9.15	9.25	9.05	9.08
3789	NYSE	SBS	Fri, Jun 9, 2017	9.13	9.28	9.13	9.18
3788	NYSE	SBS	Thu, Jun 8, 2017	8.90	9.13	8.82	9.11
3787	NYSE	SBS	Wed, Jun 7, 2017	9.07	9.18	9.04	9.12
3786	NYSE	SBS	Tue, Jun 6, 2017	8.96	9.12	8.94	9.09
3785	NYSE	SBS	Mon, Jun 5, 2017	8.86	9.03	8.82	8.93
3784	NYSE	SBS	Fri, Jun 2, 2017	9.08	9.11	8.94	8.97
3783	NYSE	SBS	Thu, Jun 1, 2017	9.00	9.32	8.98	9.06
3782	NYSE	SBS	Wed, May 31, 2017	8.94	9.07	8.93	8.93
3781	NYSE	SBS	Tue, May 30, 2017	8.89	9.06	8.87	8.92
3780	NYSE	SBS	Fri, May 26, 2017	8.92	9.01	8.82	8.90
3779	NYSE	SBS	Thu, May 25, 2017	8.92	9.02	8.72	8.81
3778	NYSE	SBS	Wed, May 24, 2017	8.76	9.03	8.75	8.93
3777	NYSE	SBS	Tue, May 23, 2017	8.55	8.76	8.49	8.72
3776	NYSE	SBS	Mon, May 22, 2017	8.62	8.71	8.29	8.39
3775	NYSE	SBS	Fri, May 19, 2017	8.79	9.18	8.66	8.85
3774	NYSE	SBS	Thu, May 18, 2017	8.29	9.46	8.15	8.46
3773	NYSE	SBS	Wed, May 17, 2017	10.26	10.37	9.96	10.06
3772	NYSE	SBS	Tue, May 16, 2017	9.91	10.50	9.90	10.47
3771	NYSE	SBS	Mon, May 15, 2017	10.10	10.20	9.67	9.75
3770	NYSE	SBS	Fri, May 12, 2017	9.64	9.94	9.63	9.92
3769	NYSE	SBS	Thu, May 11, 2017	9.67	9.67	9.46	9.49
3768	NYSE	SBS	Wed, May 10, 2017	9.73	9.82	9.54	9.60
3767	NYSE	SBS	Tue, May 9, 2017	9.27	9.59	9.25	9.58
3766	NYSE	SBS	Mon, May 8, 2017	9.37	9.46	9.24	9.26
3765	NYSE	SBS	Fri, May 5, 2017	9.36	9.49	9.30	9.42
3764	NYSE	SBS	Thu, May 4, 2017	9.50	9.52	9.33	9.35
3763	NYSE	SBS	Wed, May 3, 2017	9.51	9.69	9.45	9.64
3762	NYSE	SBS	Tue, May 2, 2017	9.30	9.51	9.27	9.45
3761	NYSE	SBS	Mon, May 1, 2017	9.19	9.31	9.18	9.23
3760	NYSE	SBS	Fri, Apr 28, 2017	9.14	9.24	9.12	9.20
3759	NYSE	SBS	Thu, Apr 27, 2017	9.51	9.51	9.16	9.17
3758	NYSE	SBS	Wed, Apr 26, 2017	9.36	9.47	9.28	9.41
3757	NYSE	SBS	Tue, Apr 25, 2017	9.38	9.48	9.32	9.38
3756	NYSE	SBS	Mon, Apr 24, 2017	9.82	9.93	9.64	9.68
3755	NYSE	SBS	Fri, Apr 21, 2017	9.65	9.78	9.62	9.68
3754	NYSE	SBS	Thu, Apr 20, 2017	9.98	10.02	9.67	9.71
3753	NYSE	SBS	Wed, Apr 19, 2017	10.40	10.46	10.20	10.29
3752	NYSE	SBS	Tue, Apr 18, 2017	10.31	10.62	10.30	10.40
3751	NYSE	SBS	Mon, Apr 17, 2017	10.22	10.43	10.20	10.35
3750	NYSE	SBS	Thu, Apr 13, 2017	10.32	10.43	10.12	10.12
3749	NYSE	SBS	Wed, Apr 12, 2017	10.31	10.37	10.21	10.33
3748	NYSE	SBS	Tue, Apr 11, 2017	10.14	10.28	10.03	10.25
3747	NYSE	SBS	Mon, Apr 10, 2017	10.68	10.71	10.37	10.00
3746	NYSE	SBS	Fri, Apr 7, 2017	10.62	10.88	10.56	10.67
3745	NYSE	SBS	Thu, Apr 6, 2017	10.81	10.81	10.47	10.50
3744	NYSE	SBS	Wed, Apr 5, 2017	10.90	11.08	10.87	10.90
3743	NYSE	SBS	Tue, Apr 4, 2017	10.68	10.89	10.62	10.89
3742	NYSE	SBS	Mon, Apr 3, 2017	10.48	10.75	10.48	10.72
3741	NYSE	SBS	Fri, Mar 31, 2017	10.27	10.53	10.24	10.41
3740	NYSE	SBS	Thu, Mar 30, 2017	10.40	10.45	10.21	10.27
3739	NYSE	SBS	Wed, Mar 29, 2017	10.28	10.45	10.25	10.39
3738	NYSE	SBS	Tue, Mar 28, 2017	10.20	10.30	10.06	10.17
3737	NYSE	SBS	Mon, Mar 27, 2017	9.92	10.07	9.91	10.06
3736	NYSE	SBS	Fri, Mar 24, 2017	9.96	10.16	9.96	10.08
3735	NYSE	SBS	Thu, Mar 23, 2017	9.90	10.00	9.80	9.87
3734	NYSE	SBS	Wed, Mar 22, 2017	9.78	10.02	9.76	9.99
3733	NYSE	SBS	Tue, Mar 21, 2017	10.04	10.09	9.76	9.76
3732	NYSE	SBS	Mon, Mar 20, 2017	9.94	10.16	9.93	10.04
3731	NYSE	SBS	Fri, Mar 17, 2017	10.39	10.57	10.20	10.20
3730	NYSE	SBS	Thu, Mar 16, 2017	10.40	10.47	10.31	10.36
3729	NYSE	SBS	Wed, Mar 15, 2017	10.01	10.39	9.98	10.32
3728	NYSE	SBS	Tue, Mar 14, 2017	10.21	10.21	9.93	9.93
3727	NYSE	SBS	Mon, Mar 13, 2017	10.31	10.33	10.12	10.28
3726	NYSE	SBS	Fri, Mar 10, 2017	10.11	10.18	10.00	10.08
3725	NYSE	SBS	Thu, Mar 9, 2017	10.00	10.18	9.73	9.78
3724	NYSE	SBS	Wed, Mar 8, 2017	10.56	10.57	10.27	10.34
3723	NYSE	SBS	Tue, Mar 7, 2017	10.73	10.77	10.56	10.66
3722	NYSE	SBS	Mon, Mar 6, 2017	10.81	10.85	10.62	10.66
3721	NYSE	SBS	Fri, Mar 3, 2017	10.61	10.76	10.48	10.73
3720	NYSE	SBS	Thu, Mar 2, 2017	10.66	10.73	10.42	10.45
3719	NYSE	SBS	Wed, Mar 1, 2017	10.57	10.78	10.45	10.74
3718	NYSE	SBS	Tue, Feb 28, 2017	10.68	10.69	10.50	10.59
3717	NYSE	SBS	Mon, Feb 27, 2017	10.68	10.70	10.59	10.67
3716	NYSE	SBS	Fri, Feb 24, 2017	10.67	10.75	10.54	10.57
3715	NYSE	SBS	Thu, Feb 23, 2017	11.10	11.10	10.77	10.82
3714	NYSE	SBS	Wed, Feb 22, 2017	10.81	10.90	10.79	10.90
3713	NYSE	SBS	Tue, Feb 21, 2017	10.79	10.96	10.74	10.94
3712	NYSE	SBS	Fri, Feb 17, 2017	10.88	10.93	10.79	10.89
3711	NYSE	SBS	Thu, Feb 16, 2017	11.19	11.22	10.86	10.90
3710	NYSE	SBS	Wed, Feb 15, 2017	10.85	11.20	10.83	11.13
3709	NYSE	SBS	Tue, Feb 14, 2017	10.81	10.83	10.56	10.77
3708	NYSE	SBS	Mon, Feb 13, 2017	10.72	10.88	10.61	10.79
3707	NYSE	SBS	Fri, Feb 10, 2017	10.37	10.63	10.37	10.51
3706	NYSE	SBS	Thu, Feb 9, 2017	10.34	10.44	10.24	10.30
3705	NYSE	SBS	Wed, Feb 8, 2017	10.34	10.45	10.26	10.39
3704	NYSE	SBS	Tue, Feb 7, 2017	10.30	10.44	10.26	10.37
3703	NYSE	SBS	Mon, Feb 6, 2017	10.33	10.44	10.28	10.30
3702	NYSE	SBS	Fri, Feb 3, 2017	10.21	10.36	10.17	10.32
3701	NYSE	SBS	Thu, Feb 2, 2017	10.17	10.27	10.05	10.19
3700	NYSE	SBS	Wed, Feb 1, 2017	10.20	10.21	9.90	10.01
3699	NYSE	SBS	Tue, Jan 31, 2017	10.07	10.12	9.87	9.96
3698	NYSE	SBS	Mon, Jan 30, 2017	10.12	10.13	9.92	9.97
3697	NYSE	SBS	Fri, Jan 27, 2017	10.20	10.25	10.09	10.15
3696	NYSE	SBS	Thu, Jan 26, 2017	10.16	10.36	10.11	10.24
3695	NYSE	SBS	Wed, Jan 25, 2017	10.27	10.41	10.25	10.38
3694	NYSE	SBS	Tue, Jan 24, 2017	10.06	10.25	10.06	10.19
3693	NYSE	SBS	Mon, Jan 23, 2017	10.10	10.14	10.00	10.14
3692	NYSE	SBS	Fri, Jan 20, 2017	9.97	10.04	9.92	10.00
3691	NYSE	SBS	Thu, Jan 19, 2017	9.81	9.93	9.78	9.87
3690	NYSE	SBS	Wed, Jan 18, 2017	9.84	9.87	9.62	9.65
3689	NYSE	SBS	Tue, Jan 17, 2017	9.59	9.86	9.56	9.82
3688	NYSE	SBS	Fri, Jan 13, 2017	9.55	9.61	9.48	9.54
3687	NYSE	SBS	Thu, Jan 12, 2017	9.62	9.85	9.59	9.74
3686	NYSE	SBS	Wed, Jan 11, 2017	9.00	9.38	8.93	9.37
3685	NYSE	SBS	Tue, Jan 10, 2017	9.18	9.19	9.00	9.12
3684	NYSE	SBS	Mon, Jan 9, 2017	9.25	9.27	9.08	9.09
3683	NYSE	SBS	Fri, Jan 6, 2017	9.07	9.15	8.97	9.00
3682	NYSE	SBS	Thu, Jan 5, 2017	9.14	9.29	9.11	9.22
3681	NYSE	SBS	Wed, Jan 4, 2017	8.97	9.25	8.97	9.23
3680	NYSE	SBS	Tue, Jan 3, 2017	8.77	8.81	8.69	8.81
3679	NYSE	SBS	Fri, Dec 30, 2016	8.70	8.79	8.65	8.68
3678	NYSE	SBS	Thu, Dec 29, 2016	8.52	8.80	8.50	8.71
3677	NYSE	SBS	Wed, Dec 28, 2016	8.37	8.55	8.37	8.48
3676	NYSE	SBS	Tue, Dec 27, 2016	8.34	8.40	8.26	8.37
3675	NYSE	SBS	Fri, Dec 23, 2016	8.38	8.42	8.21	8.34
3674	NYSE	SBS	Thu, Dec 22, 2016	8.03	8.28	8.02	8.25
3673	NYSE	SBS	Wed, Dec 21, 2016	8.08	8.09	7.93	7.97
3672	NYSE	SBS	Tue, Dec 20, 2016	7.99	8.06	7.82	7.89
3671	NYSE	SBS	Mon, Dec 19, 2016	8.10	8.16	7.98	7.98
3670	NYSE	SBS	Fri, Dec 16, 2016	8.20	8.38	8.11	8.19
3669	NYSE	SBS	Thu, Dec 15, 2016	8.14	8.23	8.01	8.18
3668	NYSE	SBS	Wed, Dec 14, 2016	8.46	8.47	8.14	8.18
3667	NYSE	SBS	Tue, Dec 13, 2016	8.25	8.53	8.25	8.53
3666	NYSE	SBS	Mon, Dec 12, 2016	8.23	8.29	8.17	8.26
3665	NYSE	SBS	Fri, Dec 9, 2016	8.25	8.30	8.09	8.25
3664	NYSE	SBS	Thu, Dec 8, 2016	8.22	8.27	8.08	8.23
3663	NYSE	SBS	Wed, Dec 7, 2016	8.31	8.32	8.14	8.21
3662	NYSE	SBS	Tue, Dec 6, 2016	8.16	8.35	8.16	8.21
3661	NYSE	SBS	Mon, Dec 5, 2016	8.06	8.37	8.04	8.32
3660	NYSE	SBS	Fri, Dec 2, 2016	8.22	8.37	8.13	8.23
3659	NYSE	SBS	Thu, Dec 1, 2016	8.39	8.41	8.10	8.12
3658	NYSE	SBS	Wed, Nov 30, 2016	8.81	9.03	8.74	8.80
3657	NYSE	SBS	Tue, Nov 29, 2016	8.75	8.88	8.71	8.74
3656	NYSE	SBS	Mon, Nov 28, 2016	8.78	9.00	8.68	8.92
3655	NYSE	SBS	Fri, Nov 25, 2016	8.42	8.69	8.42	8.60
3654	NYSE	SBS	Wed, Nov 23, 2016	8.62	8.72	8.55	8.68
3653	NYSE	SBS	Tue, Nov 22, 2016	8.93	8.94	8.59	8.86
3652	NYSE	SBS	Mon, Nov 21, 2016	8.64	8.86	8.62	8.78
3651	NYSE	SBS	Fri, Nov 18, 2016	8.34	8.43	8.28	8.36
3650	NYSE	SBS	Thu, Nov 17, 2016	8.41	8.50	8.25	8.25
3649	NYSE	SBS	Wed, Nov 16, 2016	8.20	8.57	8.14	8.53
3648	NYSE	SBS	Tue, Nov 15, 2016	8.15	8.41	8.15	8.30
3647	NYSE	SBS	Mon, Nov 14, 2016	8.01	8.08	7.76	8.04
3646	NYSE	SBS	Fri, Nov 11, 2016	8.23	8.77	7.76	8.06
3645	NYSE	SBS	Thu, Nov 10, 2016	9.28	9.38	8.77	8.89
3644	NYSE	SBS	Wed, Nov 9, 2016	9.94	10.14	9.82	10.03
3643	NYSE	SBS	Tue, Nov 8, 2016	10.26	10.50	10.25	10.46
3642	NYSE	SBS	Mon, Nov 7, 2016	10.29	10.35	10.23	10.34
3641	NYSE	SBS	Fri, Nov 4, 2016	10.00	10.17	9.90	9.95
3640	NYSE	SBS	Thu, Nov 3, 2016	9.97	10.20	9.91	9.98
3639	NYSE	SBS	Wed, Nov 2, 2016	10.07	10.09	9.88	9.97
3638	NYSE	SBS	Tue, Nov 1, 2016	10.52	10.52	10.03	10.09
3637	NYSE	SBS	Mon, Oct 31, 2016	10.35	10.55	10.34	10.52
3636	NYSE	SBS	Fri, Oct 28, 2016	10.29	10.41	10.18	10.25
3635	NYSE	SBS	Thu, Oct 27, 2016	10.39	10.43	10.29	10.33
3634	NYSE	SBS	Wed, Oct 26, 2016	10.24	10.53	10.20	10.37
3633	NYSE	SBS	Tue, Oct 25, 2016	10.09	10.36	10.01	10.35
3632	NYSE	SBS	Mon, Oct 24, 2016	10.23	10.25	10.09	10.17
3631	NYSE	SBS	Fri, Oct 21, 2016	10.00	10.18	9.97	10.12
3630	NYSE	SBS	Thu, Oct 20, 2016	9.90	10.13	9.90	10.11
3629	NYSE	SBS	Wed, Oct 19, 2016	9.86	10.08	9.84	9.98
3628	NYSE	SBS	Tue, Oct 18, 2016	9.82	9.88	9.70	9.84
3627	NYSE	SBS	Mon, Oct 17, 2016	9.52	9.84	9.52	9.72
3626	NYSE	SBS	Fri, Oct 14, 2016	9.82	9.88	9.45	9.51
3625	NYSE	SBS	Thu, Oct 13, 2016	9.65	9.78	9.54	9.70
3624	NYSE	SBS	Wed, Oct 12, 2016	9.60	9.64	9.46	9.62
3623	NYSE	SBS	Tue, Oct 11, 2016	9.57	9.61	9.43	9.60
3622	NYSE	SBS	Mon, Oct 10, 2016	9.56	9.65	9.54	9.60
3621	NYSE	SBS	Fri, Oct 7, 2016	9.53	9.59	9.33	9.45
3620	NYSE	SBS	Thu, Oct 6, 2016	9.40	9.54	9.26	9.48
3619	NYSE	SBS	Wed, Oct 5, 2016	9.52	9.60	9.34	9.53
3618	NYSE	SBS	Tue, Oct 4, 2016	9.49	9.51	9.22	9.31
3617	NYSE	SBS	Mon, Oct 3, 2016	9.36	9.60	9.32	9.58
3616	NYSE	SBS	Fri, Sep 30, 2016	9.41	9.45	9.22	9.26
3615	NYSE	SBS	Thu, Sep 29, 2016	9.51	9.61	9.26	9.36
3614	NYSE	SBS	Wed, Sep 28, 2016	9.20	9.57	9.17	9.52
3613	NYSE	SBS	Tue, Sep 27, 2016	9.28	9.30	9.12	9.19
3612	NYSE	SBS	Mon, Sep 26, 2016	9.31	9.33	9.19	9.20
3611	NYSE	SBS	Fri, Sep 23, 2016	9.50	9.55	9.34	9.43
3610	NYSE	SBS	Thu, Sep 22, 2016	9.60	9.70	9.45	9.55
3609	NYSE	SBS	Wed, Sep 21, 2016	9.16	9.50	9.16	9.48
3608	NYSE	SBS	Tue, Sep 20, 2016	9.08	9.09	8.98	9.03
3607	NYSE	SBS	Mon, Sep 19, 2016	8.97	9.05	8.91	8.99
3606	NYSE	SBS	Fri, Sep 16, 2016	8.84	8.95	8.76	8.91
3605	NYSE	SBS	Thu, Sep 15, 2016	8.74	8.99	8.66	8.97
3604	NYSE	SBS	Wed, Sep 14, 2016	8.54	8.73	8.53	8.69
3603	NYSE	SBS	Tue, Sep 13, 2016	8.71	8.85	8.47	8.53
3602	NYSE	SBS	Mon, Sep 12, 2016	8.85	9.29	8.77	8.89
3601	NYSE	SBS	Fri, Sep 9, 2016	9.30	9.33	8.91	8.92
3600	NYSE	SBS	Thu, Sep 8, 2016	9.74	9.83	9.59	9.60
3599	NYSE	SBS	Wed, Sep 7, 2016	9.62	9.76	9.59	9.71
3598	NYSE	SBS	Tue, Sep 6, 2016	9.54	9.66	9.44	9.64
3597	NYSE	SBS	Fri, Sep 2, 2016	9.05	9.51	9.05	9.49
3596	NYSE	SBS	Thu, Sep 1, 2016	9.03	9.03	8.83	8.92
3595	NYSE	SBS	Wed, Aug 31, 2016	9.18	9.27	8.96	9.05
3594	NYSE	SBS	Tue, Aug 30, 2016	8.98	9.06	8.79	8.90
3593	NYSE	SBS	Mon, Aug 29, 2016	8.86	9.10	8.85	9.04
3592	NYSE	SBS	Fri, Aug 26, 2016	8.98	9.14	8.71	8.77
3591	NYSE	SBS	Thu, Aug 25, 2016	8.94	8.98	8.87	8.89
3590	NYSE	SBS	Wed, Aug 24, 2016	8.90	9.02	8.81	8.98
3589	NYSE	SBS	Tue, Aug 23, 2016	9.09	9.15	8.98	8.98
3588	NYSE	SBS	Mon, Aug 22, 2016	9.05	9.17	9.03	9.06
3587	NYSE	SBS	Fri, Aug 19, 2016	9.17	9.19	9.03	9.11
3586	NYSE	SBS	Thu, Aug 18, 2016	9.30	9.31	9.12	9.22
3585	NYSE	SBS	Wed, Aug 17, 2016	9.25	9.33	9.03	9.27
3584	NYSE	SBS	Tue, Aug 16, 2016	9.62	9.70	9.32	9.32
3583	NYSE	SBS	Mon, Aug 15, 2016	9.38	9.49	9.15	9.44
3582	NYSE	SBS	Fri, Aug 12, 2016	9.39	9.48	9.12	9.17
3581	NYSE	SBS	Thu, Aug 11, 2016	9.22	9.49	9.21	9.48
3580	NYSE	SBS	Wed, Aug 10, 2016	9.27	9.38	9.24	9.31
3579	NYSE	SBS	Tue, Aug 9, 2016	9.14	9.29	9.13	9.22
3578	NYSE	SBS	Mon, Aug 8, 2016	9.20	9.32	9.01	9.18
3577	NYSE	SBS	Fri, Aug 5, 2016	9.36	9.41	9.20	9.38
3576	NYSE	SBS	Thu, Aug 4, 2016	8.93	9.19	8.88	9.16
3575	NYSE	SBS	Wed, Aug 3, 2016	8.56	8.94	8.53	8.91
3574	NYSE	SBS	Tue, Aug 2, 2016	9.04	9.06	8.70	8.78
3573	NYSE	SBS	Mon, Aug 1, 2016	9.30	9.30	9.00	9.05
3572	NYSE	SBS	Fri, Jul 29, 2016	9.33	9.46	9.19	9.44
3571	NYSE	SBS	Thu, Jul 28, 2016	9.36	9.39	9.26	9.28
3570	NYSE	SBS	Wed, Jul 27, 2016	9.38	9.44	9.25	9.32
3569	NYSE	SBS	Tue, Jul 26, 2016	9.48	9.51	9.35	9.39
3568	NYSE	SBS	Mon, Jul 25, 2016	9.50	9.52	9.39	9.48
3567	NYSE	SBS	Fri, Jul 22, 2016	9.20	9.60	9.15	9.59
3566	NYSE	SBS	Thu, Jul 21, 2016	9.14	9.19	9.08	9.16
3565	NYSE	SBS	Wed, Jul 20, 2016	9.10	9.21	9.05	9.19
3564	NYSE	SBS	Tue, Jul 19, 2016	9.03	9.16	9.00	9.14
3563	NYSE	SBS	Mon, Jul 18, 2016	8.88	9.07	8.88	9.03
3562	NYSE	SBS	Fri, Jul 15, 2016	9.17	9.17	8.89	8.96
3561	NYSE	SBS	Thu, Jul 14, 2016	9.28	9.37	9.22	9.26
3560	NYSE	SBS	Wed, Jul 13, 2016	9.05	9.17	9.03	9.13
3559	NYSE	SBS	Tue, Jul 12, 2016	9.16	9.24	9.05	9.05
3558	NYSE	SBS	Mon, Jul 11, 2016	8.94	9.10	8.93	9.03
3557	NYSE	SBS	Fri, Jul 8, 2016	8.65	8.97	8.59	8.91
3556	NYSE	SBS	Thu, Jul 7, 2016	8.67	8.68	8.43	8.44
3555	NYSE	SBS	Wed, Jul 6, 2016	8.70	8.75	8.67	8.69
3554	NYSE	SBS	Tue, Jul 5, 2016	8.73	8.85	8.66	8.75
3553	NYSE	SBS	Fri, Jul 1, 2016	9.05	9.12	8.89	8.96
3552	NYSE	SBS	Thu, Jun 30, 2016	9.02	9.02	8.89	8.96
3551	NYSE	SBS	Wed, Jun 29, 2016	8.82	9.03	8.80	8.90
3550	NYSE	SBS	Tue, Jun 28, 2016	8.51	8.72	8.44	8.70
3549	NYSE	SBS	Mon, Jun 27, 2016	8.28	8.29	8.15	8.25
3548	NYSE	SBS	Fri, Jun 24, 2016	8.19	8.39	8.14	8.28
3547	NYSE	SBS	Thu, Jun 23, 2016	8.45	8.57	8.37	8.55
3546	NYSE	SBS	Wed, Jun 22, 2016	8.23	8.42	8.21	8.38
3545	NYSE	SBS	Tue, Jun 21, 2016	8.24	8.26	8.09	8.22
3544	NYSE	SBS	Mon, Jun 20, 2016	8.28	8.29	8.13	8.15
3543	NYSE	SBS	Fri, Jun 17, 2016	8.20	8.24	8.07	8.13
3542	NYSE	SBS	Thu, Jun 16, 2016	7.89	8.16	7.85	8.15
3541	NYSE	SBS	Wed, Jun 15, 2016	7.98	8.12	7.89	8.03
3540	NYSE	SBS	Tue, Jun 14, 2016	8.18	8.26	7.82	7.91
3539	NYSE	SBS	Mon, Jun 13, 2016	8.03	8.34	8.03	8.25
3538	NYSE	SBS	Fri, Jun 10, 2016	8.12	8.17	8.07	8.10
3537	NYSE	SBS	Thu, Jun 9, 2016	8.31	8.35	8.23	8.30
3536	NYSE	SBS	Wed, Jun 8, 2016	7.92	8.28	7.90	8.28
3535	NYSE	SBS	Tue, Jun 7, 2016	7.55	7.76	7.53	7.73
3534	NYSE	SBS	Mon, Jun 6, 2016	7.63	7.71	7.49	7.56
3533	NYSE	SBS	Fri, Jun 3, 2016	7.36	7.56	7.35	7.55
3532	NYSE	SBS	Thu, Jun 2, 2016	7.26	7.33	7.18	7.27
3531	NYSE	SBS	Wed, Jun 1, 2016	7.10	7.29	7.07	7.28
3530	NYSE	SBS	Tue, May 31, 2016	7.29	7.29	7.01	7.02
3529	NYSE	SBS	Fri, May 27, 2016	7.24	7.33	7.18	7.26
3528	NYSE	SBS	Thu, May 26, 2016	7.26	7.38	7.26	7.36
3527	NYSE	SBS	Wed, May 25, 2016	7.33	7.37	7.16	7.24
3526	NYSE	SBS	Tue, May 24, 2016	7.45	7.48	7.22	7.30
3525	NYSE	SBS	Mon, May 23, 2016	7.35	7.40	7.28	7.35
3524	NYSE	SBS	Fri, May 20, 2016	7.54	7.61	7.49	7.57
3523	NYSE	SBS	Thu, May 19, 2016	7.36	7.43	7.23	7.41
3522	NYSE	SBS	Wed, May 18, 2016	7.44	7.62	7.41	7.44
3521	NYSE	SBS	Tue, May 17, 2016	7.58	7.73	7.52	7.68
3520	NYSE	SBS	Mon, May 16, 2016	7.62	7.69	7.55	7.60
3519	NYSE	SBS	Fri, May 13, 2016	7.76	7.83	7.49	7.58
3518	NYSE	SBS	Thu, May 12, 2016	7.72	7.91	7.68	7.84
3517	NYSE	SBS	Wed, May 11, 2016	7.77	7.80	7.67	7.76
3516	NYSE	SBS	Tue, May 10, 2016	7.53	7.68	7.51	7.67
3515	NYSE	SBS	Mon, May 9, 2016	7.47	7.49	7.15	7.36
3514	NYSE	SBS	Fri, May 6, 2016	7.38	7.55	7.38	7.52
3513	NYSE	SBS	Thu, May 5, 2016	7.50	7.55	7.35	7.39
3512	NYSE	SBS	Wed, May 4, 2016	7.34	7.49	7.30	7.41
3511	NYSE	SBS	Tue, May 3, 2016	7.26	7.38	7.21	7.34
3510	NYSE	SBS	Mon, May 2, 2016	7.45	7.53	7.38	7.47
3509	NYSE	SBS	Fri, Apr 29, 2016	7.62	7.71	7.50	7.64
3508	NYSE	SBS	Thu, Apr 28, 2016	7.35	7.65	7.34	7.49
3507	NYSE	SBS	Wed, Apr 27, 2016	7.32	7.47	7.31	7.42
3506	NYSE	SBS	Tue, Apr 26, 2016	7.26	7.31	7.16	7.28
3505	NYSE	SBS	Mon, Apr 25, 2016	7.21	7.25	7.08	7.16
3504	NYSE	SBS	Fri, Apr 22, 2016	7.00	7.11	7.00	7.05
3503	NYSE	SBS	Thu, Apr 21, 2016	7.10	7.14	6.98	7.04
3502	NYSE	SBS	Wed, Apr 20, 2016	7.20	7.25	7.11	7.12
3501	NYSE	SBS	Tue, Apr 19, 2016	7.07	7.31	7.07	7.22
3500	NYSE	SBS	Mon, Apr 18, 2016	6.95	7.15	6.93	7.00
3499	NYSE	SBS	Fri, Apr 15, 2016	6.90	7.10	6.90	7.06
3498	NYSE	SBS	Thu, Apr 14, 2016	7.04	7.04	6.88	6.94
3497	NYSE	SBS	Wed, Apr 13, 2016	7.19	7.22	7.05	7.12
3496	NYSE	SBS	Tue, Apr 12, 2016	6.87	7.09	6.82	7.04
3495	NYSE	SBS	Mon, Apr 11, 2016	6.63	6.83	6.63	6.79
3494	NYSE	SBS	Fri, Apr 8, 2016	6.35	6.59	6.32	6.52
3493	NYSE	SBS	Thu, Apr 7, 2016	6.16	6.25	6.11	6.12
3492	NYSE	SBS	Wed, Apr 6, 2016	6.22	6.26	6.08	6.19
3491	NYSE	SBS	Tue, Apr 5, 2016	6.39	6.39	6.39	6.33
3490	NYSE	SBS	Mon, Apr 4, 2016	6.53	6.56	6.36	6.39
3489	NYSE	SBS	Fri, Apr 1, 2016	6.55	6.80	6.53	6.65
3488	NYSE	SBS	Thu, Mar 31, 2016	6.67	6.76	6.57	6.60
3487	NYSE	SBS	Wed, Mar 30, 2016	6.60	6.77	6.56	6.64
3486	NYSE	SBS	Tue, Mar 29, 2016	6.44	6.57	6.42	6.54
3485	NYSE	SBS	Mon, Mar 28, 2016	6.53	6.56	6.45	6.47
3484	NYSE	SBS	Thu, Mar 24, 2016	6.17	6.17	6.17	6.16
3483	NYSE	SBS	Wed, Mar 23, 2016	6.18	6.26	6.13	6.17
3482	NYSE	SBS	Tue, Mar 22, 2016	6.41	6.45	6.37	6.38
3481	NYSE	SBS	Mon, Mar 21, 2016	6.30	6.45	6.30	6.39
3480	NYSE	SBS	Fri, Mar 18, 2016	6.45	6.47	6.38	6.41
3479	NYSE	SBS	Thu, Mar 17, 2016	6.25	6.39	6.20	6.33
3478	NYSE	SBS	Wed, Mar 16, 2016	5.83	6.06	5.77	6.04
3477	NYSE	SBS	Tue, Mar 15, 2016	6.13	6.13	6.13	5.91
3476	NYSE	SBS	Mon, Mar 14, 2016	6.26	6.26	6.11	6.13
3475	NYSE	SBS	Fri, Mar 11, 2016	6.25	6.39	6.24	6.37
3474	NYSE	SBS	Thu, Mar 10, 2016	6.15	6.36	6.13	6.32
3473	NYSE	SBS	Wed, Mar 9, 2016	6.13	6.25	6.02	6.18
3472	NYSE	SBS	Tue, Mar 8, 2016	6.03	6.11	6.00	6.08
3471	NYSE	SBS	Mon, Mar 7, 2016	6.02	6.11	5.96	6.03
3470	NYSE	SBS	Fri, Mar 4, 2016	6.15	6.15	6.15	6.07
3469	NYSE	SBS	Thu, Mar 3, 2016	5.72	5.72	5.72	6.15
3468	NYSE	SBS	Wed, Mar 2, 2016	5.79	5.81	5.67	5.72
3467	NYSE	SBS	Tue, Mar 1, 2016	5.69	5.79	5.64	5.78
3466	NYSE	SBS	Mon, Feb 29, 2016	5.60	5.68	5.55	5.57
3465	NYSE	SBS	Fri, Feb 26, 2016	5.53	5.53	5.53	5.52
3464	NYSE	SBS	Thu, Feb 25, 2016	5.46	5.59	5.46	5.53
3463	NYSE	SBS	Wed, Feb 24, 2016	5.46	5.46	5.35	5.45
3462	NYSE	SBS	Tue, Feb 23, 2016	5.71	5.76	5.68	5.69
3461	NYSE	SBS	Mon, Feb 22, 2016	5.65	5.83	5.63	5.81
3460	NYSE	SBS	Fri, Feb 19, 2016	5.31	5.48	5.31	5.45
3459	NYSE	SBS	Thu, Feb 18, 2016	5.47	5.50	5.36	5.42
3458	NYSE	SBS	Wed, Feb 17, 2016	5.46	5.58	5.42	5.54
3457	NYSE	SBS	Tue, Feb 16, 2016	5.37	5.40	5.22	5.40
3456	NYSE	SBS	Fri, Feb 12, 2016	5.34	5.34	5.19	5.27
3455	NYSE	SBS	Thu, Feb 11, 2016	5.33	5.42	5.28	5.32
3454	NYSE	SBS	Wed, Feb 10, 2016	5.43	5.59	5.41	5.53
3453	NYSE	SBS	Tue, Feb 9, 2016	5.37	5.43	5.25	5.40
3452	NYSE	SBS	Mon, Feb 8, 2016	5.54	5.59	5.39	5.47
3451	NYSE	SBS	Fri, Feb 5, 2016	5.52	5.66	5.44	5.63
3450	NYSE	SBS	Thu, Feb 4, 2016	5.44	5.62	5.43	5.51
3449	NYSE	SBS	Wed, Feb 3, 2016	5.17	5.33	5.12	5.31
3448	NYSE	SBS	Tue, Feb 2, 2016	5.17	5.20	5.07	5.11
3447	NYSE	SBS	Mon, Feb 1, 2016	5.21	5.34	5.20	5.29
3446	NYSE	SBS	Fri, Jan 29, 2016	5.20	5.32	5.16	5.31
3445	NYSE	SBS	Thu, Jan 28, 2016	5.04	5.06	4.95	5.02
3444	NYSE	SBS	Wed, Jan 27, 2016	4.90	5.08	4.90	4.94
3443	NYSE	SBS	Tue, Jan 26, 2016	4.66	4.84	4.62	4.80
3442	NYSE	SBS	Mon, Jan 25, 2016	4.68	4.83	4.63	4.68
3441	NYSE	SBS	Fri, Jan 22, 2016	4.52	4.75	4.50	4.75
3440	NYSE	SBS	Thu, Jan 21, 2016	4.49	4.56	4.40	4.41
3439	NYSE	SBS	Wed, Jan 20, 2016	4.61	4.70	4.45	4.64
3438	NYSE	SBS	Tue, Jan 19, 2016	4.69	4.72	4.60	4.63
3437	NYSE	SBS	Fri, Jan 15, 2016	4.35	4.38	4.23	4.26
3436	NYSE	SBS	Thu, Jan 14, 2016	4.44	4.54	4.41	4.48
3435	NYSE	SBS	Wed, Jan 13, 2016	4.49	4.54	4.38	4.39
3434	NYSE	SBS	Tue, Jan 12, 2016	4.30	4.35	4.20	4.34
3433	NYSE	SBS	Mon, Jan 11, 2016	4.30	4.35	4.15	4.18
3432	NYSE	SBS	Fri, Jan 8, 2016	4.10	4.14	4.06	4.09
3431	NYSE	SBS	Thu, Jan 7, 2016	4.16	4.22	3.98	4.07
3430	NYSE	SBS	Wed, Jan 6, 2016	4.40	4.45	4.35	4.37
3429	NYSE	SBS	Tue, Jan 5, 2016	4.45	4.53	4.38	4.48
3428	NYSE	SBS	Mon, Jan 4, 2016	4.51	4.57	4.43	4.47
3427	NYSE	SBS	Thu, Dec 31, 2015	4.64	4.75	4.58	4.60
3426	NYSE	SBS	Wed, Dec 30, 2015	4.67	4.73	4.61	4.67
3425	NYSE	SBS	Tue, Dec 29, 2015	4.89	4.91	4.76	4.76
3424	NYSE	SBS	Mon, Dec 28, 2015	4.88	4.91	4.80	4.84
3423	NYSE	SBS	Thu, Dec 24, 2015	4.72	4.87	4.71	4.78
3422	NYSE	SBS	Wed, Dec 23, 2015	4.75	4.89	4.71	4.80
3421	NYSE	SBS	Tue, Dec 22, 2015	4.44	4.50	4.40	4.44
3420	NYSE	SBS	Mon, Dec 21, 2015	4.40	4.42	4.28	4.39
3419	NYSE	SBS	Fri, Dec 18, 2015	4.43	4.50	4.30	4.30
3418	NYSE	SBS	Thu, Dec 17, 2015	4.63	4.66	4.51	4.52
3417	NYSE	SBS	Wed, Dec 16, 2015	4.40	4.61	4.34	4.57
3416	NYSE	SBS	Tue, Dec 15, 2015	4.58	4.60	4.48	4.48
3415	NYSE	SBS	Mon, Dec 14, 2015	4.56	4.59	4.37	4.40
3414	NYSE	SBS	Fri, Dec 11, 2015	4.68	4.68	4.51	4.51
3413	NYSE	SBS	Thu, Dec 10, 2015	4.89	4.97	4.78	4.78
3412	NYSE	SBS	Wed, Dec 9, 2015	4.99	5.17	4.95	4.99
3411	NYSE	SBS	Tue, Dec 8, 2015	4.72	4.86	4.65	4.83
3410	NYSE	SBS	Mon, Dec 7, 2015	4.91	4.93	4.73	4.77
3409	NYSE	SBS	Fri, Dec 4, 2015	4.95	4.98	4.83	4.85
3408	NYSE	SBS	Thu, Dec 3, 2015	4.99	5.08	4.93	4.99
3407	NYSE	SBS	Wed, Dec 2, 2015	4.90	4.94	4.78	4.92
3406	NYSE	SBS	Tue, Dec 1, 2015	4.80	4.82	4.71	4.71
3405	NYSE	SBS	Mon, Nov 30, 2015	4.74	4.92	4.71	4.83
3404	NYSE	SBS	Fri, Nov 27, 2015	5.04	5.06	4.82	4.84
3403	NYSE	SBS	Wed, Nov 25, 2015	5.06	5.07	4.92	5.01
3402	NYSE	SBS	Tue, Nov 24, 2015	5.38	5.39	5.16	5.30
3401	NYSE	SBS	Mon, Nov 23, 2015	5.33	5.41	5.24	5.38
3400	NYSE	SBS	Fri, Nov 20, 2015	5.16	5.33	5.08	5.26
3399	NYSE	SBS	Thu, Nov 19, 2015	5.00	5.18	4.97	5.12
3398	NYSE	SBS	Wed, Nov 18, 2015	4.81	4.96	4.76	4.94
3397	NYSE	SBS	Tue, Nov 17, 2015	4.80	4.90	4.73	4.76
3396	NYSE	SBS	Mon, Nov 16, 2015	4.70	4.81	4.67	4.80
3395	NYSE	SBS	Fri, Nov 13, 2015	4.67	4.82	4.59	4.70
3394	NYSE	SBS	Thu, Nov 12, 2015	4.66	4.77	4.61	4.63
3393	NYSE	SBS	Wed, Nov 11, 2015	4.83	4.84	4.68	4.73
3392	NYSE	SBS	Tue, Nov 10, 2015	4.64	4.77	4.50	4.71
3391	NYSE	SBS	Mon, Nov 9, 2015	4.73	4.77	4.62	4.72
3390	NYSE	SBS	Fri, Nov 6, 2015	4.73	4.84	4.59	4.83
3389	NYSE	SBS	Thu, Nov 5, 2015	4.76	4.92	4.74	4.82
3388	NYSE	SBS	Wed, Nov 4, 2015	4.79	4.84	4.68	4.77
3387	NYSE	SBS	Tue, Nov 3, 2015	4.46	4.81	4.46	4.78
3386	NYSE	SBS	Mon, Nov 2, 2015	4.36	4.52	4.33	4.44
3385	NYSE	SBS	Fri, Oct 30, 2015	4.26	4.42	4.22	4.39
3384	NYSE	SBS	Thu, Oct 29, 2015	4.08	4.29	4.07	4.20
3383	NYSE	SBS	Wed, Oct 28, 2015	4.27	4.35	4.11	4.14
3382	NYSE	SBS	Tue, Oct 27, 2015	4.25	4.35	4.20	4.24
3381	NYSE	SBS	Mon, Oct 26, 2015	4.40	4.47	4.25	4.30
3380	NYSE	SBS	Fri, Oct 23, 2015	4.53	4.59	4.44	4.47
3379	NYSE	SBS	Thu, Oct 22, 2015	4.44	4.53	4.36	4.44
3378	NYSE	SBS	Wed, Oct 21, 2015	4.47	4.48	4.27	4.29
3377	NYSE	SBS	Tue, Oct 20, 2015	4.54	4.67	4.47	4.55
3376	NYSE	SBS	Mon, Oct 19, 2015	4.29	4.49	4.24	4.47
3375	NYSE	SBS	Fri, Oct 16, 2015	4.42	4.50	4.34	4.45
3374	NYSE	SBS	Thu, Oct 15, 2015	4.43	4.52	4.31	4.47
3373	NYSE	SBS	Wed, Oct 14, 2015	4.41	4.53	4.36	4.47
3372	NYSE	SBS	Tue, Oct 13, 2015	4.45	4.59	4.38	4.40
3371	NYSE	SBS	Mon, Oct 12, 2015	4.60	4.63	4.51	4.52
3370	NYSE	SBS	Fri, Oct 9, 2015	4.64	4.66	4.47	4.56
3369	NYSE	SBS	Thu, Oct 8, 2015	4.49	4.58	4.42	4.57
3368	NYSE	SBS	Wed, Oct 7, 2015	4.40	4.56	4.37	4.45
3367	NYSE	SBS	Tue, Oct 6, 2015	4.34	4.42	4.30	4.37
3366	NYSE	SBS	Mon, Oct 5, 2015	4.24	4.37	4.21	4.36
3365	NYSE	SBS	Fri, Oct 2, 2015	3.88	4.23	3.86	4.23
3364	NYSE	SBS	Thu, Oct 1, 2015	4.00	4.01	3.83	3.88
3363	NYSE	SBS	Wed, Sep 30, 2015	3.87	4.01	3.83	3.88
3362	NYSE	SBS	Tue, Sep 29, 2015	3.60	3.69	3.57	3.66
3361	NYSE	SBS	Mon, Sep 28, 2015	3.76	3.78	3.56	3.57
3360	NYSE	SBS	Fri, Sep 25, 2015	3.82	3.85	3.70	3.75
3359	NYSE	SBS	Thu, Sep 24, 2015	3.51	3.75	3.46	3.75
3358	NYSE	SBS	Wed, Sep 23, 2015	3.86	3.89	3.70	3.73
3357	NYSE	SBS	Tue, Sep 22, 2015	3.88	3.91	3.77	3.86
3356	NYSE	SBS	Mon, Sep 21, 2015	4.10	4.15	4.03	4.05
3355	NYSE	SBS	Fri, Sep 18, 2015	4.29	4.31	4.10	4.13
3354	NYSE	SBS	Thu, Sep 17, 2015	4.27	4.50	4.26	4.39
3353	NYSE	SBS	Wed, Sep 16, 2015	4.26	4.36	4.23	4.34
3352	NYSE	SBS	Tue, Sep 15, 2015	4.13	4.25	4.10	4.14
3351	NYSE	SBS	Mon, Sep 14, 2015	4.04	4.18	3.92	4.16
3350	NYSE	SBS	Fri, Sep 11, 2015	3.93	4.00	3.91	3.95
3349	NYSE	SBS	Thu, Sep 10, 2015	3.90	4.01	3.89	3.94
3348	NYSE	SBS	Wed, Sep 9, 2015	4.02	4.17	4.00	4.11
3347	NYSE	SBS	Tue, Sep 8, 2015	3.92	3.98	3.88	3.90
3346	NYSE	SBS	Fri, Sep 4, 2015	4.05	4.10	3.83	3.85
3345	NYSE	SBS	Thu, Sep 3, 2015	4.12	4.27	4.00	4.16
3344	NYSE	SBS	Wed, Sep 2, 2015	4.06	4.18	3.98	4.16
3343	NYSE	SBS	Tue, Sep 1, 2015	4.14	4.25	4.01	4.04
3342	NYSE	SBS	Mon, Aug 31, 2015	4.18	4.36	4.09	4.33
3341	NYSE	SBS	Fri, Aug 28, 2015	4.41	4.53	4.33	4.40
3340	NYSE	SBS	Thu, Aug 27, 2015	4.23	4.53	4.22	4.45
3339	NYSE	SBS	Wed, Aug 26, 2015	4.02	4.17	3.92	4.15
3338	NYSE	SBS	Tue, Aug 25, 2015	4.10	4.19	4.00	4.01
3337	NYSE	SBS	Mon, Aug 24, 2015	3.94	4.22	3.88	4.01
3336	NYSE	SBS	Fri, Aug 21, 2015	4.21	4.24	4.15	4.17
3335	NYSE	SBS	Thu, Aug 20, 2015	4.31	4.34	4.26	4.31
3334	NYSE	SBS	Wed, Aug 19, 2015	4.37	4.39	4.25	4.38
3333	NYSE	SBS	Tue, Aug 18, 2015	4.31	4.45	4.24	4.40
3332	NYSE	SBS	Mon, Aug 17, 2015	4.42	4.49	4.33	4.34
3331	NYSE	SBS	Fri, Aug 14, 2015	4.38	4.55	4.38	4.48
3330	NYSE	SBS	Thu, Aug 13, 2015	4.52	4.55	4.33	4.33
3329	NYSE	SBS	Wed, Aug 12, 2015	4.66	4.66	4.51	4.59
3328	NYSE	SBS	Tue, Aug 11, 2015	4.67	4.71	4.56	4.65
3327	NYSE	SBS	Mon, Aug 10, 2015	4.66	4.77	4.64	4.77
3326	NYSE	SBS	Fri, Aug 7, 2015	4.63	4.72	4.61	4.65
3325	NYSE	SBS	Thu, Aug 6, 2015	4.75	4.77	4.65	4.74
3324	NYSE	SBS	Wed, Aug 5, 2015	5.14	5.14	4.83	4.87
3323	NYSE	SBS	Tue, Aug 4, 2015	5.05	5.17	5.02	5.03
3322	NYSE	SBS	Mon, Aug 3, 2015	5.10	5.16	5.04	5.07
3321	NYSE	SBS	Fri, Jul 31, 2015	5.17	5.18	4.93	5.06
3320	NYSE	SBS	Thu, Jul 30, 2015	5.19	5.26	4.97	5.06
3319	NYSE	SBS	Wed, Jul 29, 2015	5.28	5.34	5.10	5.17
3318	NYSE	SBS	Tue, Jul 28, 2015	5.23	5.32	5.10	5.30
3317	NYSE	SBS	Mon, Jul 27, 2015	5.35	5.40	5.17	5.20
3316	NYSE	SBS	Fri, Jul 24, 2015	5.54	5.56	5.31	5.36
3315	NYSE	SBS	Thu, Jul 23, 2015	5.69	5.76	5.57	5.61
3314	NYSE	SBS	Wed, Jul 22, 2015	5.78	5.83	5.71	5.79
3313	NYSE	SBS	Tue, Jul 21, 2015	5.79	5.87	5.76	5.82
3312	NYSE	SBS	Mon, Jul 20, 2015	5.79	5.80	5.62	5.77
3311	NYSE	SBS	Fri, Jul 17, 2015	5.88	5.90	5.65	5.74
3310	NYSE	SBS	Thu, Jul 16, 2015	5.88	6.07	5.87	5.93
3309	NYSE	SBS	Wed, Jul 15, 2015	5.61	5.76	5.61	5.70
3308	NYSE	SBS	Tue, Jul 14, 2015	5.48	5.68	5.46	5.63
3307	NYSE	SBS	Mon, Jul 13, 2015	5.26	5.52	5.22	5.51
3306	NYSE	SBS	Fri, Jul 10, 2015	5.19	5.23	5.04	5.22
3305	NYSE	SBS	Thu, Jul 9, 2015	5.26	5.34	5.04	5.08
3304	NYSE	SBS	Wed, Jul 8, 2015	5.14	5.26	5.14	5.22
3303	NYSE	SBS	Tue, Jul 7, 2015	5.06	5.22	4.95	5.21
3302	NYSE	SBS	Mon, Jul 6, 2015	5.10	5.22	5.05	5.15
3301	NYSE	SBS	Thu, Jul 2, 2015	5.18	5.31	5.18	5.27
3300	NYSE	SBS	Wed, Jul 1, 2015	5.22	5.34	5.11	5.12
3299	NYSE	SBS	Tue, Jun 30, 2015	5.15	5.23	5.10	5.18
3298	NYSE	SBS	Mon, Jun 29, 2015	5.08	5.25	5.03	5.04
3297	NYSE	SBS	Fri, Jun 26, 2015	5.03	5.22	5.02	5.20
3296	NYSE	SBS	Thu, Jun 25, 2015	5.02	5.06	4.93	5.00
3295	NYSE	SBS	Wed, Jun 24, 2015	5.13	5.15	5.02	5.09
3294	NYSE	SBS	Tue, Jun 23, 2015	5.27	5.28	5.15	5.19
3293	NYSE	SBS	Mon, Jun 22, 2015	5.24	5.31	5.23	5.27
3292	NYSE	SBS	Fri, Jun 19, 2015	5.22	5.25	5.10	5.18
3291	NYSE	SBS	Thu, Jun 18, 2015	5.32	5.34	5.23	5.29
3290	NYSE	SBS	Wed, Jun 17, 2015	5.20	5.35	5.18	5.27
3289	NYSE	SBS	Tue, Jun 16, 2015	5.29	5.34	5.15	5.26
3288	NYSE	SBS	Mon, Jun 15, 2015	5.48	5.48	5.18	5.23
3287	NYSE	SBS	Fri, Jun 12, 2015	5.66	5.68	5.54	5.59
3286	NYSE	SBS	Thu, Jun 11, 2015	5.73	5.80	5.54	5.69
3285	NYSE	SBS	Wed, Jun 10, 2015	5.89	5.90	5.72	5.77
3284	NYSE	SBS	Tue, Jun 9, 2015	5.71	5.80	5.66	5.70
3283	NYSE	SBS	Mon, Jun 8, 2015	5.72	5.74	5.65	5.69
3282	NYSE	SBS	Fri, Jun 5, 2015	5.66	5.76	5.63	5.67
3281	NYSE	SBS	Thu, Jun 4, 2015	5.83	5.85	5.69	5.74
3280	NYSE	SBS	Wed, Jun 3, 2015	5.83	5.87	5.80	5.84
3279	NYSE	SBS	Tue, Jun 2, 2015	5.90	5.92	5.78	5.82
3278	NYSE	SBS	Mon, Jun 1, 2015	5.80	5.92	5.76	5.83
3277	NYSE	SBS	Fri, May 29, 2015	5.91	5.96	5.76	5.81
3276	NYSE	SBS	Thu, May 28, 2015	5.89	5.93	5.80	5.91
3275	NYSE	SBS	Wed, May 27, 2015	5.66	5.95	5.62	5.95
3274	NYSE	SBS	Tue, May 26, 2015	5.86	5.87	5.58	5.76
3273	NYSE	SBS	Fri, May 22, 2015	6.24	6.25	5.81	5.89
3272	NYSE	SBS	Thu, May 21, 2015	6.02	6.23	6.01	6.23
3271	NYSE	SBS	Wed, May 20, 2015	6.33	6.35	6.02	6.09
3270	NYSE	SBS	Tue, May 19, 2015	6.39	6.40	6.24	6.33
3269	NYSE	SBS	Mon, May 18, 2015	6.47	6.50	6.38	6.46
3268	NYSE	SBS	Fri, May 15, 2015	6.46	6.64	6.41	6.56
3267	NYSE	SBS	Thu, May 14, 2015	6.40	6.48	6.31	6.47
3266	NYSE	SBS	Wed, May 13, 2015	6.52	6.58	6.27	6.30
3265	NYSE	SBS	Tue, May 12, 2015	6.34	6.50	6.18	6.49
3264	NYSE	SBS	Mon, May 11, 2015	6.47	6.48	6.32	6.40
3263	NYSE	SBS	Fri, May 8, 2015	6.44	6.53	6.37	6.45
3262	NYSE	SBS	Thu, May 7, 2015	6.27	6.42	6.11	6.41
3261	NYSE	SBS	Wed, May 6, 2015	6.07	6.25	6.06	6.24
3260	NYSE	SBS	Tue, May 5, 2015	6.01	6.15	5.96	6.00
3259	NYSE	SBS	Mon, May 4, 2015	5.75	5.99	5.65	5.98
3258	NYSE	SBS	Fri, May 1, 2015	5.89	5.92	5.74	5.84
3257	NYSE	SBS	Thu, Apr 30, 2015	5.95	5.95	5.71	5.89
3256	NYSE	SBS	Wed, Apr 29, 2015	5.91	5.99	5.83	5.98
3255	NYSE	SBS	Tue, Apr 28, 2015	6.02	6.03	5.93	5.96
3254	NYSE	SBS	Mon, Apr 27, 2015	6.07	6.16	5.97	6.01
3253	NYSE	SBS	Fri, Apr 24, 2015	5.96	6.09	5.94	6.07
3252	NYSE	SBS	Thu, Apr 23, 2015	5.88	6.01	5.80	5.99
3251	NYSE	SBS	Wed, Apr 22, 2015	5.75	5.94	5.62	5.88
3250	NYSE	SBS	Tue, Apr 21, 2015	5.79	5.93	5.69	5.69
3249	NYSE	SBS	Mon, Apr 20, 2015	5.96	5.99	5.75	5.81
3248	NYSE	SBS	Fri, Apr 17, 2015	5.85	6.01	5.81	5.90
3247	NYSE	SBS	Thu, Apr 16, 2015	5.85	5.93	5.82	5.93
3246	NYSE	SBS	Wed, Apr 15, 2015	5.65	5.88	5.62	5.88
3245	NYSE	SBS	Tue, Apr 14, 2015	5.59	5.62	5.54	5.56
3244	NYSE	SBS	Mon, Apr 13, 2015	5.71	5.74	5.57	5.59
3243	NYSE	SBS	Fri, Apr 10, 2015	5.80	5.85	5.55	5.66
3242	NYSE	SBS	Thu, Apr 9, 2015	5.88	5.98	5.80	5.83
3241	NYSE	SBS	Wed, Apr 8, 2015	5.90	5.96	5.79	5.84
3240	NYSE	SBS	Tue, Apr 7, 2015	5.83	5.89	5.73	5.78
3239	NYSE	SBS	Mon, Apr 6, 2015	6.00	6.07	5.92	6.00
3238	NYSE	SBS	Thu, Apr 2, 2015	5.72	5.83	5.66	5.76
3237	NYSE	SBS	Wed, Apr 1, 2015	5.72	5.78	5.58	5.69
3236	NYSE	SBS	Tue, Mar 31, 2015	5.35	5.50	5.27	5.42
3235	NYSE	SBS	Mon, Mar 30, 2015	5.13	5.19	5.00	5.15
3234	NYSE	SBS	Fri, Mar 27, 2015	5.44	5.51	5.12	5.16
3233	NYSE	SBS	Thu, Mar 26, 2015	5.63	5.68	5.40	5.54
3232	NYSE	SBS	Wed, Mar 25, 2015	5.94	5.97	5.68	5.76
3231	NYSE	SBS	Tue, Mar 24, 2015	6.27	6.28	5.86	5.89
3230	NYSE	SBS	Mon, Mar 23, 2015	5.99	6.30	5.98	6.11
3229	NYSE	SBS	Fri, Mar 20, 2015	5.72	5.89	5.65	5.85
3228	NYSE	SBS	Thu, Mar 19, 2015	5.47	5.56	5.35	5.40
3227	NYSE	SBS	Wed, Mar 18, 2015	5.23	5.52	5.22	5.49
3226	NYSE	SBS	Tue, Mar 17, 2015	5.18	5.35	5.10	5.33
3225	NYSE	SBS	Mon, Mar 16, 2015	5.36	5.41	5.18	5.22
3224	NYSE	SBS	Fri, Mar 13, 2015	5.16	5.24	5.08	5.20
3223	NYSE	SBS	Thu, Mar 12, 2015	5.27	5.44	5.26	5.32
3222	NYSE	SBS	Wed, Mar 11, 2015	5.17	5.18	5.05	5.15
3221	NYSE	SBS	Tue, Mar 10, 2015	5.10	5.32	5.07	5.19
3220	NYSE	SBS	Mon, Mar 9, 2015	5.24	5.27	5.17	5.17
3219	NYSE	SBS	Fri, Mar 6, 2015	5.29	5.41	5.26	5.34
3218	NYSE	SBS	Thu, Mar 5, 2015	5.36	5.45	5.34	5.43
3217	NYSE	SBS	Wed, Mar 4, 2015	5.48	5.48	5.35	5.40
3216	NYSE	SBS	Tue, Mar 3, 2015	5.58	5.72	5.56	5.64
3215	NYSE	SBS	Mon, Mar 2, 2015	5.87	5.90	5.67	5.72
3214	NYSE	SBS	Fri, Feb 27, 2015	5.93	6.09	5.84	5.90
3213	NYSE	SBS	Thu, Feb 26, 2015	5.75	5.90	5.61	5.86
3212	NYSE	SBS	Wed, Feb 25, 2015	5.70	5.78	5.61	5.71
3211	NYSE	SBS	Tue, Feb 24, 2015	5.53	5.78	5.51	5.76
3210	NYSE	SBS	Mon, Feb 23, 2015	5.60	5.64	5.46	5.55
3209	NYSE	SBS	Fri, Feb 20, 2015	5.41	5.48	5.34	5.47
3208	NYSE	SBS	Thu, Feb 19, 2015	5.51	5.52	5.43	5.45
3207	NYSE	SBS	Wed, Feb 18, 2015	5.30	5.56	5.30	5.52
3206	NYSE	SBS	Tue, Feb 17, 2015	5.36	5.38	5.27	5.34
3205	NYSE	SBS	Fri, Feb 13, 2015	5.22	5.42	5.21	5.41
3204	NYSE	SBS	Thu, Feb 12, 2015	5.20	5.31	5.19	5.20
3203	NYSE	SBS	Wed, Feb 11, 2015	4.93	5.01	4.90	4.99
3202	NYSE	SBS	Tue, Feb 10, 2015	5.03	5.11	5.00	5.05
3201	NYSE	SBS	Mon, Feb 9, 2015	4.92	5.09	4.92	5.07
3200	NYSE	SBS	Fri, Feb 6, 2015	4.90	4.94	4.84	4.88
3199	NYSE	SBS	Thu, Feb 5, 2015	5.04	5.19	5.02	5.05
3198	NYSE	SBS	Wed, Feb 4, 2015	4.95	5.15	4.94	5.00
3197	NYSE	SBS	Tue, Feb 3, 2015	4.95	5.02	4.83	5.00
3196	NYSE	SBS	Mon, Feb 2, 2015	4.87	4.91	4.77	4.89
3195	NYSE	SBS	Fri, Jan 30, 2015	4.83	5.02	4.81	4.86
3194	NYSE	SBS	Thu, Jan 29, 2015	5.21	5.26	5.09	5.17
3193	NYSE	SBS	Wed, Jan 28, 2015	5.22	5.24	5.06	5.09
3192	NYSE	SBS	Tue, Jan 27, 2015	4.95	5.39	4.95	5.33
3191	NYSE	SBS	Mon, Jan 26, 2015	5.05	5.09	4.94	4.99
3190	NYSE	SBS	Fri, Jan 23, 2015	5.77	5.77	5.09	5.16
3189	NYSE	SBS	Thu, Jan 22, 2015	6.02	6.07	5.87	5.96
3188	NYSE	SBS	Wed, Jan 21, 2015	5.83	5.99	5.80	5.96
3187	NYSE	SBS	Tue, Jan 20, 2015	5.87	5.97	5.76	5.83
3186	NYSE	SBS	Fri, Jan 16, 2015	6.00	6.10	5.94	6.06
3185	NYSE	SBS	Thu, Jan 15, 2015	5.94	6.00	5.86	5.91
3184	NYSE	SBS	Wed, Jan 14, 2015	5.78	5.91	5.75	5.81
3183	NYSE	SBS	Tue, Jan 13, 2015	6.07	6.13	5.86	5.92
3182	NYSE	SBS	Mon, Jan 12, 2015	6.18	6.27	6.12	6.13
3181	NYSE	SBS	Fri, Jan 9, 2015	6.31	6.42	6.30	6.33
3180	NYSE	SBS	Thu, Jan 8, 2015	6.26	6.44	6.17	6.39
3179	NYSE	SBS	Wed, Jan 7, 2015	6.48	6.50	6.19	6.21
3178	NYSE	SBS	Tue, Jan 6, 2015	6.28	6.31	6.10	6.17
3177	NYSE	SBS	Mon, Jan 5, 2015	6.09	6.20	6.05	6.12
3176	NYSE	SBS	Fri, Jan 2, 2015	6.23	6.27	6.14	6.26
3175	NYSE	SBS	Wed, Dec 31, 2014	6.21	6.32	6.12	6.29
3174	NYSE	SBS	Tue, Dec 30, 2014	6.53	6.54	6.18	6.27
3173	NYSE	SBS	Mon, Dec 29, 2014	6.49	6.58	6.45	6.48
3172	NYSE	SBS	Fri, Dec 26, 2014	6.54	6.62	6.41	6.43
3171	NYSE	SBS	Wed, Dec 24, 2014	6.28	6.38	6.18	6.34
3170	NYSE	SBS	Tue, Dec 23, 2014	6.39	6.40	6.25	6.29
3169	NYSE	SBS	Mon, Dec 22, 2014	6.49	6.49	6.29	6.31
3168	NYSE	SBS	Fri, Dec 19, 2014	6.51	6.52	6.30	6.42
3167	NYSE	SBS	Thu, Dec 18, 2014	6.18	6.43	6.18	6.29
3166	NYSE	SBS	Wed, Dec 17, 2014	5.91	6.23	5.89	6.03
3165	NYSE	SBS	Tue, Dec 16, 2014	6.00	6.02	5.75	5.86
3164	NYSE	SBS	Mon, Dec 15, 2014	6.56	6.56	6.06	6.25
3163	NYSE	SBS	Fri, Dec 12, 2014	6.57	6.58	6.41	6.54
3162	NYSE	SBS	Thu, Dec 11, 2014	6.62	6.71	6.55	6.57
3161	NYSE	SBS	Wed, Dec 10, 2014	6.88	6.88	6.71	6.71
3160	NYSE	SBS	Tue, Dec 9, 2014	6.75	7.00	6.70	6.96
3159	NYSE	SBS	Mon, Dec 8, 2014	6.97	6.99	6.65	6.68
3158	NYSE	SBS	Fri, Dec 5, 2014	6.93	7.05	6.88	6.96
3157	NYSE	SBS	Thu, Dec 4, 2014	7.12	7.17	6.96	6.98
3156	NYSE	SBS	Wed, Dec 3, 2014	7.23	7.37	7.23	7.27
3155	NYSE	SBS	Tue, Dec 2, 2014	7.03	7.24	7.02	7.10
3154	NYSE	SBS	Mon, Dec 1, 2014	7.27	7.27	6.91	7.03
3153	NYSE	SBS	Fri, Nov 28, 2014	7.69	7.69	7.37	7.40
3152	NYSE	SBS	Wed, Nov 26, 2014	7.77	7.83	7.66	7.75
3151	NYSE	SBS	Tue, Nov 25, 2014	7.97	7.97	7.56	7.60
3150	NYSE	SBS	Mon, Nov 24, 2014	8.08	8.09	7.69	7.80
3149	NYSE	SBS	Fri, Nov 21, 2014	8.19	8.23	8.00	8.12
3148	NYSE	SBS	Thu, Nov 20, 2014	7.85	7.98	7.68	7.81
3147	NYSE	SBS	Wed, Nov 19, 2014	7.82	7.88	7.68	7.80
3146	NYSE	SBS	Tue, Nov 18, 2014	7.40	7.75	7.40	7.67
3145	NYSE	SBS	Mon, Nov 17, 2014	7.41	7.42	7.23	7.33
3144	NYSE	SBS	Fri, Nov 14, 2014	7.21	7.44	7.10	7.39
3143	NYSE	SBS	Thu, Nov 13, 2014	7.57	7.65	7.48	7.49
3142	NYSE	SBS	Wed, Nov 12, 2014	7.58	7.73	7.55	7.64
3141	NYSE	SBS	Tue, Nov 11, 2014	7.46	7.52	7.43	7.49
3140	NYSE	SBS	Mon, Nov 10, 2014	7.76	7.78	7.52	7.55
3139	NYSE	SBS	Fri, Nov 7, 2014	7.54	7.68	7.49	7.63
3138	NYSE	SBS	Thu, Nov 6, 2014	7.66	7.72	7.50	7.51
3137	NYSE	SBS	Wed, Nov 5, 2014	7.75	7.83	7.67	7.77
3136	NYSE	SBS	Tue, Nov 4, 2014	7.56	7.87	7.50	7.77
3135	NYSE	SBS	Mon, Nov 3, 2014	7.69	7.74	7.55	7.57
3134	NYSE	SBS	Fri, Oct 31, 2014	7.61	7.81	7.58	7.76
3133	NYSE	SBS	Thu, Oct 30, 2014	7.88	7.88	7.63	7.86
3132	NYSE	SBS	Wed, Oct 29, 2014	7.61	7.73	7.52	7.63
3131	NYSE	SBS	Tue, Oct 28, 2014	7.33	7.54	7.31	7.49
3130	NYSE	SBS	Mon, Oct 27, 2014	6.82	7.09	6.79	7.00
3129	NYSE	SBS	Fri, Oct 24, 2014	7.38	7.60	7.33	7.38
3128	NYSE	SBS	Thu, Oct 23, 2014	7.56	7.61	7.20	7.23
3127	NYSE	SBS	Wed, Oct 22, 2014	7.87	8.02	7.74	7.78
3126	NYSE	SBS	Tue, Oct 21, 2014	7.54	7.93	7.53	7.80
3125	NYSE	SBS	Mon, Oct 20, 2014	8.01	8.03	7.88	7.96
3124	NYSE	SBS	Fri, Oct 17, 2014	8.00	8.16	7.86	8.07
3123	NYSE	SBS	Thu, Oct 16, 2014	7.79	8.09	7.76	7.77
3122	NYSE	SBS	Wed, Oct 15, 2014	8.22	8.23	7.90	8.10
3121	NYSE	SBS	Tue, Oct 14, 2014	8.50	8.74	8.43	8.50
3120	NYSE	SBS	Mon, Oct 13, 2014	8.29	8.64	8.29	8.53
3119	NYSE	SBS	Fri, Oct 10, 2014	8.35	8.36	8.17	8.23
3118	NYSE	SBS	Thu, Oct 9, 2014	8.64	8.68	8.33	8.35
3117	NYSE	SBS	Wed, Oct 8, 2014	8.50	8.57	8.13	8.56
3116	NYSE	SBS	Tue, Oct 7, 2014	8.53	8.53	8.30	8.33
3115	NYSE	SBS	Mon, Oct 6, 2014	8.59	8.59	8.20	8.32
3114	NYSE	SBS	Fri, Oct 3, 2014	7.77	7.97	7.68	7.96
3113	NYSE	SBS	Thu, Oct 2, 2014	7.87	7.92	7.72	7.79
3112	NYSE	SBS	Wed, Oct 1, 2014	7.97	8.13	7.88	7.91
3111	NYSE	SBS	Tue, Sep 30, 2014	8.14	8.24	8.07	8.11
3110	NYSE	SBS	Mon, Sep 29, 2014	8.17	8.31	8.12	8.22
3109	NYSE	SBS	Fri, Sep 26, 2014	8.25	8.48	8.20	8.45
3108	NYSE	SBS	Thu, Sep 25, 2014	8.24	8.39	8.21	8.28
3107	NYSE	SBS	Wed, Sep 24, 2014	8.13	8.36	8.09	8.36
3106	NYSE	SBS	Tue, Sep 23, 2014	8.26	8.41	8.20	8.24
3105	NYSE	SBS	Mon, Sep 22, 2014	8.38	8.41	8.22	8.23
3104	NYSE	SBS	Fri, Sep 19, 2014	8.85	8.87	8.52	8.56
3103	NYSE	SBS	Thu, Sep 18, 2014	8.84	8.99	8.78	8.79
3102	NYSE	SBS	Wed, Sep 17, 2014	9.05	9.15	8.94	8.95
3101	NYSE	SBS	Tue, Sep 16, 2014	8.93	9.17	8.92	9.00
3100	NYSE	SBS	Mon, Sep 15, 2014	8.87	8.95	8.85	8.90
3099	NYSE	SBS	Fri, Sep 12, 2014	8.83	9.01	8.69	8.90
3098	NYSE	SBS	Thu, Sep 11, 2014	9.01	9.14	8.95	9.06
3097	NYSE	SBS	Wed, Sep 10, 2014	8.83	8.99	8.83	8.97
3096	NYSE	SBS	Tue, Sep 9, 2014	8.95	9.00	8.86	8.91
3095	NYSE	SBS	Mon, Sep 8, 2014	9.59	9.61	9.06	9.06
3094	NYSE	SBS	Fri, Sep 5, 2014	9.71	9.75	9.61	9.69
3093	NYSE	SBS	Thu, Sep 4, 2014	9.76	9.78	9.61	9.67
3092	NYSE	SBS	Wed, Sep 3, 2014	9.51	9.82	9.51	9.78
3091	NYSE	SBS	Tue, Sep 2, 2014	9.35	9.56	9.34	9.45
3090	NYSE	SBS	Fri, Aug 29, 2014	9.44	9.53	9.34	9.44
3089	NYSE	SBS	Thu, Aug 28, 2014	9.39	9.45	9.29	9.39
3088	NYSE	SBS	Wed, Aug 27, 2014	9.06	9.33	9.04	9.32
3087	NYSE	SBS	Tue, Aug 26, 2014	9.02	9.08	8.91	8.95
3086	NYSE	SBS	Mon, Aug 25, 2014	8.91	9.07	8.83	9.02
3085	NYSE	SBS	Fri, Aug 22, 2014	8.90	8.97	8.79	8.85
3084	NYSE	SBS	Thu, Aug 21, 2014	9.02	9.05	8.83	8.85
3083	NYSE	SBS	Wed, Aug 20, 2014	9.24	9.30	8.90	8.95
3082	NYSE	SBS	Tue, Aug 19, 2014	9.02	9.10	8.97	9.08
3081	NYSE	SBS	Mon, Aug 18, 2014	8.91	9.11	8.90	8.99
3080	NYSE	SBS	Fri, Aug 15, 2014	8.73	8.86	8.65	8.76
3079	NYSE	SBS	Thu, Aug 14, 2014	8.55	8.74	8.53	8.65
3078	NYSE	SBS	Wed, Aug 13, 2014	8.72	8.74	8.44	8.54
3077	NYSE	SBS	Tue, Aug 12, 2014	8.72	8.85	8.65	8.65
3076	NYSE	SBS	Mon, Aug 11, 2014	8.68	8.81	8.59	8.79
3075	NYSE	SBS	Fri, Aug 8, 2014	8.51	8.61	8.49	8.58
3074	NYSE	SBS	Thu, Aug 7, 2014	8.47	8.69	8.45	8.59
3073	NYSE	SBS	Wed, Aug 6, 2014	8.62	8.62	8.44	8.45
3072	NYSE	SBS	Tue, Aug 5, 2014	8.77	8.82	8.56	8.59
3071	NYSE	SBS	Mon, Aug 4, 2014	9.01	9.01	8.78	8.92
3070	NYSE	SBS	Fri, Aug 1, 2014	8.84	9.05	8.84	8.92
3069	NYSE	SBS	Thu, Jul 31, 2014	8.97	9.10	8.84	8.90
3068	NYSE	SBS	Wed, Jul 30, 2014	9.35	9.36	9.06	9.19
3067	NYSE	SBS	Tue, Jul 29, 2014	9.69	9.70	9.42	9.42
3066	NYSE	SBS	Mon, Jul 28, 2014	9.86	9.91	9.71	9.77
3065	NYSE	SBS	Fri, Jul 25, 2014	9.98	9.98	9.80	9.85
3064	NYSE	SBS	Thu, Jul 24, 2014	10.00	10.14	9.92	10.06
3063	NYSE	SBS	Wed, Jul 23, 2014	10.02	10.08	9.92	9.94
3062	NYSE	SBS	Tue, Jul 22, 2014	10.26	10.29	10.16	10.18
3061	NYSE	SBS	Mon, Jul 21, 2014	10.19	10.27	10.10	10.24
3060	NYSE	SBS	Fri, Jul 18, 2014	10.32	10.39	10.15	10.23
3059	NYSE	SBS	Thu, Jul 17, 2014	10.28	10.29	10.08	10.12
3058	NYSE	SBS	Wed, Jul 16, 2014	10.47	10.55	10.33	10.41
3057	NYSE	SBS	Tue, Jul 15, 2014	10.67	10.70	10.32	10.42
3056	NYSE	SBS	Mon, Jul 14, 2014	10.86	10.91	10.69	10.71
3055	NYSE	SBS	Fri, Jul 11, 2014	10.64	10.87	10.56	10.82
3054	NYSE	SBS	Thu, Jul 10, 2014	10.54	10.65	10.48	10.60
3053	NYSE	SBS	Wed, Jul 9, 2014	10.59	10.76	10.45	10.57
3052	NYSE	SBS	Tue, Jul 8, 2014	10.63	10.70	10.51	10.54
3051	NYSE	SBS	Mon, Jul 7, 2014	10.66	10.70	10.50	10.61
3050	NYSE	SBS	Thu, Jul 3, 2014	10.39	10.57	10.33	10.54
3049	NYSE	SBS	Wed, Jul 2, 2014	10.71	10.81	10.58	10.63
3048	NYSE	SBS	Tue, Jul 1, 2014	10.81	10.92	10.76	10.86
3047	NYSE	SBS	Mon, Jun 30, 2014	10.78	10.81	10.59	10.72
3046	NYSE	SBS	Fri, Jun 27, 2014	10.76	10.84	10.68	10.83
3045	NYSE	SBS	Thu, Jun 26, 2014	10.80	10.84	10.69	10.83
3044	NYSE	SBS	Wed, Jun 25, 2014	10.99	10.99	10.80	10.89
3043	NYSE	SBS	Tue, Jun 24, 2014	10.77	10.95	10.72	10.76
3042	NYSE	SBS	Mon, Jun 23, 2014	10.85	10.89	10.66	10.73
3041	NYSE	SBS	Fri, Jun 20, 2014	10.69	10.96	10.64	10.93
3040	NYSE	SBS	Thu, Jun 19, 2014	10.82	10.87	10.63	10.71
3039	NYSE	SBS	Wed, Jun 18, 2014	10.49	10.98	10.49	10.92
3038	NYSE	SBS	Tue, Jun 17, 2014	10.39	10.61	10.38	10.51
3037	NYSE	SBS	Mon, Jun 16, 2014	10.36	10.50	10.30	10.46
3036	NYSE	SBS	Fri, Jun 13, 2014	10.35	10.50	10.32	10.43
3035	NYSE	SBS	Thu, Jun 12, 2014	10.30	10.44	10.15	10.26
3034	NYSE	SBS	Wed, Jun 11, 2014	10.51	10.51	10.15	10.29
3033	NYSE	SBS	Tue, Jun 10, 2014	10.15	10.35	10.11	10.29
3032	NYSE	SBS	Mon, Jun 9, 2014	9.77	10.22	9.70	10.17
3031	NYSE	SBS	Fri, Jun 6, 2014	9.79	10.04	9.74	9.77
3030	NYSE	SBS	Thu, Jun 5, 2014	9.75	9.82	9.53	9.57
3029	NYSE	SBS	Wed, Jun 4, 2014	9.60	9.78	9.55	9.73
3028	NYSE	SBS	Tue, Jun 3, 2014	9.64	9.74	9.58	9.63
3027	NYSE	SBS	Mon, Jun 2, 2014	9.79	9.87	9.64	9.68
3026	NYSE	SBS	Fri, May 30, 2014	9.85	9.96	9.71	9.79
3025	NYSE	SBS	Thu, May 29, 2014	9.97	10.04	9.86	9.88
3024	NYSE	SBS	Wed, May 28, 2014	9.87	10.05	9.72	10.03
3023	NYSE	SBS	Tue, May 27, 2014	10.10	10.17	9.81	9.86
3022	NYSE	SBS	Fri, May 23, 2014	10.08	10.16	9.94	10.09
3021	NYSE	SBS	Thu, May 22, 2014	10.22	10.25	10.09	10.16
3020	NYSE	SBS	Wed, May 21, 2014	10.02	10.19	9.99	10.08
3019	NYSE	SBS	Tue, May 20, 2014	10.11	10.32	10.03	10.09
3018	NYSE	SBS	Mon, May 19, 2014	10.01	10.35	9.96	10.32
3017	NYSE	SBS	Fri, May 16, 2014	9.87	10.10	9.72	10.05
3016	NYSE	SBS	Thu, May 15, 2014	9.64	9.68	9.46	9.53
3015	NYSE	SBS	Wed, May 14, 2014	9.77	9.88	9.70	9.71
3014	NYSE	SBS	Tue, May 13, 2014	9.78	9.95	9.78	9.78
3013	NYSE	SBS	Mon, May 12, 2014	9.57	9.84	9.57	9.83
3012	NYSE	SBS	Fri, May 9, 2014	9.58	9.76	9.50	9.58
3011	NYSE	SBS	Thu, May 8, 2014	9.66	9.80	9.49	9.54
3010	NYSE	SBS	Wed, May 7, 2014	9.72	9.80	9.60	9.75
3009	NYSE	SBS	Tue, May 6, 2014	9.66	9.91	9.62	9.75
3008	NYSE	SBS	Mon, May 5, 2014	9.82	9.84	9.55	9.61
3007	NYSE	SBS	Fri, May 2, 2014	9.59	9.94	9.49	9.93
3006	NYSE	SBS	Thu, May 1, 2014	9.50	9.64	9.37	9.58
3005	NYSE	SBS	Wed, Apr 30, 2014	9.39	9.58	9.34	9.48
3004	NYSE	SBS	Tue, Apr 29, 2014	9.61	9.75	9.42	9.44
3003	NYSE	SBS	Mon, Apr 28, 2014	9.40	9.52	9.28	9.45
3002	NYSE	SBS	Fri, Apr 25, 2014	9.54	9.60	9.32	9.52
3001	NYSE	SBS	Thu, Apr 24, 2014	9.73	9.74	9.46	9.69
3000	NYSE	SBS	Wed, Apr 23, 2014	9.54	9.67	9.46	9.57
2999	NYSE	SBS	Tue, Apr 22, 2014	9.54	9.63	9.40	9.58
2998	NYSE	SBS	Mon, Apr 21, 2014	9.43	9.75	9.41	9.51
2997	NYSE	SBS	Thu, Apr 17, 2014	9.12	9.35	9.08	9.34
2996	NYSE	SBS	Wed, Apr 16, 2014	8.79	9.13	8.75	9.10
2995	NYSE	SBS	Tue, Apr 15, 2014	9.00	9.00	8.62	8.86
2994	NYSE	SBS	Mon, Apr 14, 2014	8.95	9.11	8.85	9.09
2993	NYSE	SBS	Fri, Apr 11, 2014	9.06	9.17	8.83	8.93
2992	NYSE	SBS	Thu, Apr 10, 2014	9.34	9.75	9.28	9.45
2991	NYSE	SBS	Wed, Apr 9, 2014	8.94	9.41	8.73	9.32
2990	NYSE	SBS	Tue, Apr 8, 2014	9.42	9.45	9.03	9.10
2989	NYSE	SBS	Mon, Apr 7, 2014	9.94	9.98	9.57	9.63
2988	NYSE	SBS	Fri, Apr 4, 2014	9.76	10.09	9.70	9.84
2987	NYSE	SBS	Thu, Apr 3, 2014	9.61	9.65	9.43	9.61
2986	NYSE	SBS	Wed, Apr 2, 2014	9.49	9.63	9.42	9.55
2985	NYSE	SBS	Tue, Apr 1, 2014	9.34	9.48	9.25	9.41
2984	NYSE	SBS	Mon, Mar 31, 2014	9.17	9.40	9.15	9.26
2983	NYSE	SBS	Fri, Mar 28, 2014	8.98	9.39	8.97	9.10
2982	NYSE	SBS	Thu, Mar 27, 2014	8.65	8.99	8.56	8.94
2981	NYSE	SBS	Wed, Mar 26, 2014	8.49	8.82	8.43	8.46
2980	NYSE	SBS	Tue, Mar 25, 2014	8.59	8.65	8.44	8.48
2979	NYSE	SBS	Mon, Mar 24, 2014	8.62	8.69	8.40	8.53
2978	NYSE	SBS	Fri, Mar 21, 2014	8.33	8.55	8.16	8.50
2977	NYSE	SBS	Thu, Mar 20, 2014	8.87	8.87	8.38	8.39
2976	NYSE	SBS	Wed, Mar 19, 2014	9.03	9.14	8.83	8.98
2975	NYSE	SBS	Tue, Mar 18, 2014	8.62	9.06	8.62	8.96
2974	NYSE	SBS	Mon, Mar 17, 2014	8.61	8.76	8.55	8.65
2973	NYSE	SBS	Fri, Mar 14, 2014	8.73	8.82	8.55	8.60
2972	NYSE	SBS	Thu, Mar 13, 2014	9.04	9.06	8.70	8.76
2971	NYSE	SBS	Wed, Mar 12, 2014	8.93	9.12	8.86	8.98
2970	NYSE	SBS	Tue, Mar 11, 2014	8.86	9.13	8.86	9.02
2969	NYSE	SBS	Mon, Mar 10, 2014	9.02	9.05	8.80	8.86
2968	NYSE	SBS	Fri, Mar 7, 2014	9.17	9.20	8.85	9.02
2967	NYSE	SBS	Thu, Mar 6, 2014	9.21	9.46	9.21	9.30
2966	NYSE	SBS	Wed, Mar 5, 2014	9.31	9.42	9.16	9.33
2965	NYSE	SBS	Tue, Mar 4, 2014	9.34	9.54	9.28	9.31
2964	NYSE	SBS	Mon, Mar 3, 2014	9.21	9.30	9.01	9.27
2963	NYSE	SBS	Fri, Feb 28, 2014	9.29	9.49	9.13	9.27
2962	NYSE	SBS	Thu, Feb 27, 2014	9.31	9.70	9.23	9.65
2961	NYSE	SBS	Wed, Feb 26, 2014	9.25	9.33	9.10	9.19
2960	NYSE	SBS	Tue, Feb 25, 2014	9.40	9.40	9.19	9.24
2959	NYSE	SBS	Mon, Feb 24, 2014	9.39	9.42	9.26	9.28
2958	NYSE	SBS	Fri, Feb 21, 2014	9.23	9.41	9.22	9.38
2957	NYSE	SBS	Thu, Feb 20, 2014	8.99	9.27	8.86	9.19
2956	NYSE	SBS	Wed, Feb 19, 2014	8.78	8.94	8.77	8.83
2955	NYSE	SBS	Tue, Feb 18, 2014	9.13	9.22	8.79	8.84
2954	NYSE	SBS	Fri, Feb 14, 2014	9.42	9.76	9.38	9.57
2953	NYSE	SBS	Thu, Feb 13, 2014	9.17	9.43	9.05	9.39
2952	NYSE	SBS	Wed, Feb 12, 2014	9.91	9.97	9.53	9.60
2951	NYSE	SBS	Tue, Feb 11, 2014	9.65	10.22	9.59	10.20
2950	NYSE	SBS	Mon, Feb 10, 2014	9.34	9.34	9.15	9.20
2949	NYSE	SBS	Fri, Feb 7, 2014	9.30	9.41	9.28	9.38
2948	NYSE	SBS	Thu, Feb 6, 2014	8.75	9.33	8.74	9.32
2947	NYSE	SBS	Wed, Feb 5, 2014	8.80	8.87	8.57	8.74
2946	NYSE	SBS	Tue, Feb 4, 2014	8.65	8.92	8.63	8.83
2945	NYSE	SBS	Mon, Feb 3, 2014	8.78	8.90	8.66	8.66
2944	NYSE	SBS	Fri, Jan 31, 2014	9.00	9.25	8.94	9.13
2943	NYSE	SBS	Thu, Jan 30, 2014	9.21	9.24	9.05	9.14
2942	NYSE	SBS	Wed, Jan 29, 2014	9.05	9.08	8.88	8.91
2941	NYSE	SBS	Tue, Jan 28, 2014	9.39	9.44	9.22	9.23
2940	NYSE	SBS	Mon, Jan 27, 2014	9.72	9.75	9.31	9.31
2939	NYSE	SBS	Fri, Jan 24, 2014	9.97	9.97	9.63	9.65
2938	NYSE	SBS	Thu, Jan 23, 2014	10.41	10.46	10.08	10.16
2937	NYSE	SBS	Wed, Jan 22, 2014	10.28	10.50	10.27	10.47
2936	NYSE	SBS	Tue, Jan 21, 2014	10.21	10.37	10.10	10.26
2935	NYSE	SBS	Fri, Jan 17, 2014	9.94	10.26	9.91	10.22
2934	NYSE	SBS	Thu, Jan 16, 2014	9.97	10.06	9.91	10.05
2933	NYSE	SBS	Wed, Jan 15, 2014	9.98	10.23	9.97	9.98
2932	NYSE	SBS	Tue, Jan 14, 2014	9.92	10.09	9.83	10.03
2931	NYSE	SBS	Mon, Jan 13, 2014	10.09	10.11	9.79	9.80
2930	NYSE	SBS	Fri, Jan 10, 2014	10.11	10.38	10.11	10.15
2929	NYSE	SBS	Thu, Jan 9, 2014	10.58	10.59	10.22	10.40
2928	NYSE	SBS	Wed, Jan 8, 2014	10.82	10.90	10.38	10.49
2927	NYSE	SBS	Tue, Jan 7, 2014	10.64	10.69	10.49	10.51
2926	NYSE	SBS	Mon, Jan 6, 2014	10.80	10.80	10.52	10.53
2925	NYSE	SBS	Fri, Jan 3, 2014	10.83	10.94	10.67	10.77
2924	NYSE	SBS	Thu, Jan 2, 2014	10.93	10.97	10.81	10.83
2923	NYSE	SBS	Tue, Dec 31, 2013	11.30	11.39	11.13	11.34
2922	NYSE	SBS	Mon, Dec 30, 2013	11.44	11.50	11.26	11.26
2921	NYSE	SBS	Fri, Dec 27, 2013	11.24	11.50	11.24	11.45
2920	NYSE	SBS	Thu, Dec 26, 2013	11.22	11.34	11.12	11.20
2919	NYSE	SBS	Tue, Dec 24, 2013	11.45	11.50	11.21	11.24
2918	NYSE	SBS	Mon, Dec 23, 2013	11.16	11.34	11.11	11.33
2917	NYSE	SBS	Fri, Dec 20, 2013	10.75	11.02	10.72	10.98
2916	NYSE	SBS	Thu, Dec 19, 2013	10.71	10.81	10.59	10.65
2915	NYSE	SBS	Wed, Dec 18, 2013	10.66	11.00	10.47	10.83
2914	NYSE	SBS	Tue, Dec 17, 2013	10.48	10.71	10.45	10.62
2913	NYSE	SBS	Mon, Dec 16, 2013	10.16	10.47	10.16	10.45
2912	NYSE	SBS	Fri, Dec 13, 2013	9.97	10.36	9.97	10.26
2911	NYSE	SBS	Thu, Dec 12, 2013	9.99	10.05	9.80	10.05
2910	NYSE	SBS	Wed, Dec 11, 2013	10.07	10.08	9.72	9.79
2909	NYSE	SBS	Tue, Dec 10, 2013	10.17	10.20	9.96	10.07
2908	NYSE	SBS	Mon, Dec 9, 2013	10.10	10.11	10.01	10.07
2907	NYSE	SBS	Fri, Dec 6, 2013	9.97	10.17	9.87	10.00
2906	NYSE	SBS	Thu, Dec 5, 2013	9.71	9.92	9.67	9.76
2905	NYSE	SBS	Wed, Dec 4, 2013	9.73	9.88	9.66	9.83
2904	NYSE	SBS	Tue, Dec 3, 2013	9.99	10.08	9.72	9.87
2903	NYSE	SBS	Mon, Dec 2, 2013	10.50	10.62	10.16	10.18
2902	NYSE	SBS	Fri, Nov 29, 2013	10.58	10.65	10.50	10.65
2901	NYSE	SBS	Wed, Nov 27, 2013	10.49	10.61	10.37	10.53
2900	NYSE	SBS	Tue, Nov 26, 2013	10.46	10.59	10.38	10.58
2899	NYSE	SBS	Mon, Nov 25, 2013	10.81	10.93	10.77	10.86
2898	NYSE	SBS	Fri, Nov 22, 2013	10.78	10.93	10.66	10.85
2897	NYSE	SBS	Thu, Nov 21, 2013	10.85	10.87	10.69	10.71
2896	NYSE	SBS	Wed, Nov 20, 2013	11.11	11.30	11.03	11.09
2895	NYSE	SBS	Tue, Nov 19, 2013	11.46	11.50	11.13	11.16
2894	NYSE	SBS	Mon, Nov 18, 2013	11.29	11.42	11.25	11.30
2893	NYSE	SBS	Fri, Nov 15, 2013	10.81	11.28	10.78	11.25
2892	NYSE	SBS	Thu, Nov 14, 2013	10.59	10.95	10.55	10.92
2891	NYSE	SBS	Wed, Nov 13, 2013	10.32	10.52	10.30	10.52
2890	NYSE	SBS	Tue, Nov 12, 2013	10.24	10.41	10.23	10.34
2889	NYSE	SBS	Mon, Nov 11, 2013	10.33	10.43	10.18	10.41
2888	NYSE	SBS	Fri, Nov 8, 2013	10.11	10.40	10.04	10.39
2887	NYSE	SBS	Thu, Nov 7, 2013	10.87	10.88	10.45	10.60
2886	NYSE	SBS	Wed, Nov 6, 2013	10.74	11.00	10.72	10.96
2885	NYSE	SBS	Tue, Nov 5, 2013	10.87	11.03	10.69	10.78
2884	NYSE	SBS	Mon, Nov 4, 2013	10.75	11.10	10.72	11.08
2883	NYSE	SBS	Fri, Nov 1, 2013	10.62	10.73	10.39	10.60
2882	NYSE	SBS	Thu, Oct 31, 2013	10.66	10.77	10.53	10.61
2881	NYSE	SBS	Wed, Oct 30, 2013	11.06	11.12	10.70	10.82
2880	NYSE	SBS	Tue, Oct 29, 2013	11.06	11.22	10.98	11.22
2879	NYSE	SBS	Mon, Oct 28, 2013	10.93	11.23	10.93	11.14
2878	NYSE	SBS	Fri, Oct 25, 2013	10.98	10.99	10.79	10.87
2877	NYSE	SBS	Thu, Oct 24, 2013	11.11	11.13	10.90	11.07
2876	NYSE	SBS	Wed, Oct 23, 2013	11.15	11.26	11.07	11.23
2875	NYSE	SBS	Tue, Oct 22, 2013	10.96	11.25	10.96	11.21
2874	NYSE	SBS	Mon, Oct 21, 2013	11.08	11.14	10.82	10.96
2873	NYSE	SBS	Fri, Oct 18, 2013	10.99	11.03	10.90	10.96
2872	NYSE	SBS	Thu, Oct 17, 2013	10.81	10.85	10.70	10.82
2871	NYSE	SBS	Wed, Oct 16, 2013	10.67	10.98	10.61	10.79
2870	NYSE	SBS	Tue, Oct 15, 2013	10.35	10.63	10.28	10.54
2869	NYSE	SBS	Mon, Oct 14, 2013	10.01	10.41	9.98	10.40
2868	NYSE	SBS	Fri, Oct 11, 2013	10.11	10.18	10.00	10.11
2867	NYSE	SBS	Thu, Oct 10, 2013	9.91	10.16	9.85	10.11
2866	NYSE	SBS	Wed, Oct 9, 2013	9.83	9.83	9.69	9.76
2865	NYSE	SBS	Tue, Oct 8, 2013	9.95	10.04	9.73	9.77
2864	NYSE	SBS	Mon, Oct 7, 2013	10.04	10.08	9.97	10.00
2863	NYSE	SBS	Fri, Oct 4, 2013	10.07	10.16	10.03	10.10
2862	NYSE	SBS	Thu, Oct 3, 2013	10.08	10.18	10.01	10.11
2861	NYSE	SBS	Wed, Oct 2, 2013	9.96	10.06	9.86	10.00
2860	NYSE	SBS	Tue, Oct 1, 2013	9.96	10.00	9.72	9.88
2859	NYSE	SBS	Mon, Sep 30, 2013	9.92	9.96	9.72	9.96
2858	NYSE	SBS	Fri, Sep 27, 2013	10.19	10.20	9.94	9.94
2857	NYSE	SBS	Thu, Sep 26, 2013	10.19	10.24	10.01	10.19
2856	NYSE	SBS	Wed, Sep 25, 2013	10.20	10.22	10.04	10.07
2855	NYSE	SBS	Tue, Sep 24, 2013	10.05	10.25	9.89	10.24
2854	NYSE	SBS	Mon, Sep 23, 2013	10.20	10.22	10.05	10.12
2853	NYSE	SBS	Fri, Sep 20, 2013	10.36	10.38	9.86	10.12
2852	NYSE	SBS	Thu, Sep 19, 2013	10.37	10.38	10.17	10.30
2851	NYSE	SBS	Wed, Sep 18, 2013	9.62	10.35	9.57	10.30
2850	NYSE	SBS	Tue, Sep 17, 2013	9.44	9.64	9.40	9.59
2849	NYSE	SBS	Mon, Sep 16, 2013	9.33	9.48	9.30	9.35
2848	NYSE	SBS	Fri, Sep 13, 2013	9.53	9.55	9.23	9.28
2847	NYSE	SBS	Thu, Sep 12, 2013	9.65	9.66	9.48	9.52
2846	NYSE	SBS	Wed, Sep 11, 2013	9.56	9.70	9.56	9.65
2845	NYSE	SBS	Tue, Sep 10, 2013	9.70	9.71	9.55	9.60
2844	NYSE	SBS	Mon, Sep 9, 2013	9.73	9.77	9.60	9.73
2843	NYSE	SBS	Fri, Sep 6, 2013	9.51	10.27	9.42	9.80
2842	NYSE	SBS	Thu, Sep 5, 2013	9.07	9.50	9.07	9.43
2841	NYSE	SBS	Wed, Sep 4, 2013	8.53	8.54	8.33	8.46
2840	NYSE	SBS	Tue, Sep 3, 2013	8.64	8.68	8.35	8.38
2839	NYSE	SBS	Fri, Aug 30, 2013	8.56	8.56	8.25	8.53
2838	NYSE	SBS	Thu, Aug 29, 2013	8.49	8.50	8.35	8.42
2837	NYSE	SBS	Wed, Aug 28, 2013	8.41	8.58	8.41	8.48
2836	NYSE	SBS	Tue, Aug 27, 2013	8.48	8.52	8.32	8.38
2835	NYSE	SBS	Mon, Aug 26, 2013	8.84	8.84	8.53	8.57
2834	NYSE	SBS	Fri, Aug 23, 2013	8.60	8.86	8.57	8.80
2833	NYSE	SBS	Thu, Aug 22, 2013	8.46	8.59	8.45	8.49
2832	NYSE	SBS	Wed, Aug 21, 2013	8.50	8.65	8.47	8.51
2831	NYSE	SBS	Tue, Aug 20, 2013	8.74	8.85	8.59	8.59
2830	NYSE	SBS	Mon, Aug 19, 2013	9.29	9.29	8.72	8.85
2829	NYSE	SBS	Fri, Aug 16, 2013	9.02	9.25	8.89	9.25
2828	NYSE	SBS	Thu, Aug 15, 2013	9.14	9.18	8.95	9.06
2827	NYSE	SBS	Wed, Aug 14, 2013	9.54	9.56	9.20	9.25
2826	NYSE	SBS	Tue, Aug 13, 2013	9.46	9.57	9.43	9.49
2825	NYSE	SBS	Mon, Aug 12, 2013	9.62	9.78	9.41	9.60
2824	NYSE	SBS	Fri, Aug 9, 2013	9.53	9.64	9.45	9.57
2823	NYSE	SBS	Thu, Aug 8, 2013	9.35	9.55	9.19	9.50
2822	NYSE	SBS	Wed, Aug 7, 2013	9.27	9.38	9.22	9.28
2821	NYSE	SBS	Tue, Aug 6, 2013	9.64	9.67	9.43	9.47
2820	NYSE	SBS	Mon, Aug 5, 2013	9.59	9.77	9.58	9.60
2819	NYSE	SBS	Fri, Aug 2, 2013	9.87	10.14	9.58	9.62
2818	NYSE	SBS	Thu, Aug 1, 2013	10.41	10.43	10.10	10.21
2817	NYSE	SBS	Wed, Jul 31, 2013	10.33	10.40	10.18	10.30
2816	NYSE	SBS	Tue, Jul 30, 2013	10.42	10.43	10.20	10.36
2815	NYSE	SBS	Mon, Jul 29, 2013	10.66	10.66	10.29	10.39
2814	NYSE	SBS	Fri, Jul 26, 2013	10.46	10.66	10.31	10.60
2813	NYSE	SBS	Thu, Jul 25, 2013	10.38	10.54	10.22	10.47
2812	NYSE	SBS	Wed, Jul 24, 2013	10.82	10.86	10.37	10.45
2811	NYSE	SBS	Tue, Jul 23, 2013	11.00	11.00	10.74	10.82
2810	NYSE	SBS	Mon, Jul 22, 2013	10.79	10.95	10.58	10.67
2809	NYSE	SBS	Fri, Jul 19, 2013	10.74	10.78	10.54	10.63
2808	NYSE	SBS	Thu, Jul 18, 2013	10.61	10.82	10.56	10.71
2807	NYSE	SBS	Wed, Jul 17, 2013	10.38	10.76	10.29	10.55
2806	NYSE	SBS	Tue, Jul 16, 2013	10.19	10.20	10.01	10.11
2805	NYSE	SBS	Mon, Jul 15, 2013	9.81	10.39	9.81	10.36
2804	NYSE	SBS	Fri, Jul 12, 2013	10.17	10.26	9.81	9.96
2803	NYSE	SBS	Thu, Jul 11, 2013	10.27	10.36	10.03	10.28
2802	NYSE	SBS	Wed, Jul 10, 2013	9.85	10.07	9.76	10.02
2801	NYSE	SBS	Tue, Jul 9, 2013	9.75	9.82	9.66	9.77
2800	NYSE	SBS	Mon, Jul 8, 2013	9.63	9.81	9.60	9.67
2799	NYSE	SBS	Fri, Jul 5, 2013	9.39	9.61	9.34	9.50
2798	NYSE	SBS	Wed, Jul 3, 2013	9.63	10.00	9.52	9.77
2797	NYSE	SBS	Tue, Jul 2, 2013	10.08	10.20	9.82	9.94
2796	NYSE	SBS	Mon, Jul 1, 2013	10.51	10.62	10.17	10.23
2795	NYSE	SBS	Fri, Jun 28, 2013	9.97	10.46	9.93	10.41
2794	NYSE	SBS	Thu, Jun 27, 2013	10.03	10.28	9.95	10.20
2793	NYSE	SBS	Wed, Jun 26, 2013	10.00	10.27	9.76	9.78
2792	NYSE	SBS	Tue, Jun 25, 2013	9.52	10.03	9.45	10.02
2791	NYSE	SBS	Mon, Jun 24, 2013	9.45	9.49	8.91	9.33
2790	NYSE	SBS	Fri, Jun 21, 2013	9.75	9.88	9.04	9.65
2789	NYSE	SBS	Thu, Jun 20, 2013	10.76	10.79	10.14	10.23
2788	NYSE	SBS	Wed, Jun 19, 2013	11.67	11.71	10.97	11.11
2787	NYSE	SBS	Tue, Jun 18, 2013	11.63	11.81	11.45	11.73
2786	NYSE	SBS	Mon, Jun 17, 2013	11.60	11.81	11.52	11.62
2785	NYSE	SBS	Fri, Jun 14, 2013	11.79	11.80	11.60	11.61
2784	NYSE	SBS	Thu, Jun 13, 2013	11.72	11.89	11.66	11.81
2783	NYSE	SBS	Wed, Jun 12, 2013	11.97	12.01	11.57	11.68
2782	NYSE	SBS	Tue, Jun 11, 2013	11.64	11.97	11.55	11.85
2781	NYSE	SBS	Mon, Jun 10, 2013	11.73	11.98	11.48	11.96
2780	NYSE	SBS	Fri, Jun 7, 2013	12.07	12.30	11.96	12.24
2779	NYSE	SBS	Thu, Jun 6, 2013	12.12	12.20	11.71	12.02
2778	NYSE	SBS	Wed, Jun 5, 2013	12.43	12.46	11.98	12.05
2777	NYSE	SBS	Tue, Jun 4, 2013	12.67	12.76	12.26	12.41
2776	NYSE	SBS	Mon, Jun 3, 2013	12.83	12.83	12.60	12.65
2775	NYSE	SBS	Fri, May 31, 2013	12.96	13.00	12.41	12.72
2774	NYSE	SBS	Thu, May 30, 2013	13.14	13.21	13.00	13.07
2773	NYSE	SBS	Wed, May 29, 2013	13.49	13.50	13.13	13.16
2772	NYSE	SBS	Tue, May 28, 2013	13.69	13.84	13.57	13.68
2771	NYSE	SBS	Fri, May 24, 2013	13.65	13.75	13.37	13.59
2770	NYSE	SBS	Thu, May 23, 2013	13.66	13.85	13.46	13.82
2769	NYSE	SBS	Wed, May 22, 2013	13.68	13.81	13.46	13.64
2768	NYSE	SBS	Tue, May 21, 2013	13.35	13.64	13.24	13.46
2767	NYSE	SBS	Mon, May 20, 2013	12.75	13.36	12.75	13.25
2766	NYSE	SBS	Fri, May 17, 2013	13.16	13.25	12.77	12.81
2765	NYSE	SBS	Thu, May 16, 2013	13.06	13.23	13.04	13.09
2764	NYSE	SBS	Wed, May 15, 2013	13.62	13.71	13.00	13.14
2763	NYSE	SBS	Tue, May 14, 2013	13.43	13.49	13.31	13.36
2762	NYSE	SBS	Mon, May 13, 2013	13.81	13.86	13.57	13.58
2761	NYSE	SBS	Fri, May 10, 2013	13.64	13.83	13.42	13.74
2760	NYSE	SBS	Thu, May 9, 2013	14.13	14.29	13.77	13.87
2759	NYSE	SBS	Wed, May 8, 2013	13.81	14.16	13.81	14.14
2758	NYSE	SBS	Tue, May 7, 2013	13.68	13.88	13.56	13.68
2757	NYSE	SBS	Mon, May 6, 2013	14.09	14.12	13.68	13.78
2756	NYSE	SBS	Fri, May 3, 2013	14.32	14.54	14.21	14.22
2755	NYSE	SBS	Thu, May 2, 2013	14.25	14.40	14.14	14.31
2754	NYSE	SBS	Wed, May 1, 2013	14.26	14.46	14.09	14.24
2753	NYSE	SBS	Tue, Apr 30, 2013	14.03	14.30	13.83	14.30
2752	NYSE	SBS	Mon, Apr 29, 2013	14.47	14.47	13.91	14.02
2751	NYSE	SBS	Fri, Apr 26, 2013	14.75	14.79	14.52	14.53
2750	NYSE	SBS	Thu, Apr 25, 2013	14.76	14.86	14.57	14.76
2749	NYSE	SBS	Wed, Apr 24, 2013	14.49	14.83	14.49	14.77
2748	NYSE	SBS	Tue, Apr 23, 2013	14.87	14.88	14.38	14.39
2747	NYSE	SBS	Mon, Apr 22, 2013	14.54	14.70	14.54	14.61
2746	NYSE	SBS	Fri, Apr 19, 2013	15.45	15.58	15.35	15.53
2745	NYSE	SBS	Thu, Apr 18, 2013	15.34	15.46	15.18	15.38
2744	NYSE	SBS	Wed, Apr 17, 2013	15.46	15.60	15.17	15.21
2743	NYSE	SBS	Tue, Apr 16, 2013	15.36	15.64	15.36	15.64
2742	NYSE	SBS	Mon, Apr 15, 2013	15.54	15.57	15.25	15.26
2741	NYSE	SBS	Fri, Apr 12, 2013	15.61	15.80	15.48	15.72
2740	NYSE	SBS	Thu, Apr 11, 2013	15.77	15.84	15.54	15.65
2739	NYSE	SBS	Wed, Apr 10, 2013	15.91	16.08	15.83	15.88
2738	NYSE	SBS	Tue, Apr 9, 2013	15.61	15.72	15.43	15.69
2737	NYSE	SBS	Mon, Apr 8, 2013	15.75	15.75	15.49	15.64
2736	NYSE	SBS	Fri, Apr 5, 2013	15.37	15.69	15.33	15.69
2735	NYSE	SBS	Thu, Apr 4, 2013	15.40	15.45	15.31	15.43
2734	NYSE	SBS	Wed, Apr 3, 2013	15.41	15.42	15.24	15.35
2733	NYSE	SBS	Tue, Apr 2, 2013	15.32	15.52	15.30	15.39
2732	NYSE	SBS	Mon, Apr 1, 2013	15.54	15.54	15.28	15.30
2731	NYSE	SBS	Thu, Mar 28, 2013	15.64	15.92	15.57	15.91
2730	NYSE	SBS	Wed, Mar 27, 2013	15.53	15.77	15.48	15.67
2729	NYSE	SBS	Tue, Mar 26, 2013	15.60	15.93	15.57	15.79
2728	NYSE	SBS	Mon, Mar 25, 2013	15.21	15.54	15.16	15.53
2727	NYSE	SBS	Fri, Mar 22, 2013	14.99	15.32	14.96	15.05
2726	NYSE	SBS	Thu, Mar 21, 2013	14.74	14.99	14.71	14.81
2725	NYSE	SBS	Wed, Mar 20, 2013	14.75	15.14	14.70	14.97
2724	NYSE	SBS	Tue, Mar 19, 2013	15.32	15.33	14.82	14.86
2723	NYSE	SBS	Mon, Mar 18, 2013	15.15	15.31	15.00	15.24
2722	NYSE	SBS	Fri, Mar 15, 2013	15.63	15.69	15.28	15.28
2721	NYSE	SBS	Thu, Mar 14, 2013	15.75	15.85	15.60	15.70
2720	NYSE	SBS	Wed, Mar 13, 2013	15.83	15.90	15.69	15.71
2719	NYSE	SBS	Tue, Mar 12, 2013	16.04	16.06	15.76	15.86
2718	NYSE	SBS	Mon, Mar 11, 2013	16.33	16.35	15.92	15.95
2717	NYSE	SBS	Fri, Mar 8, 2013	16.19	16.22	16.09	16.21
2716	NYSE	SBS	Thu, Mar 7, 2013	15.99	16.12	15.91	16.05
2715	NYSE	SBS	Wed, Mar 6, 2013	16.04	16.13	15.99	16.04
2714	NYSE	SBS	Tue, Mar 5, 2013	16.09	16.29	15.84	15.88
2713	NYSE	SBS	Mon, Mar 4, 2013	16.05	16.08	15.86	15.92
2712	NYSE	SBS	Fri, Mar 1, 2013	16.18	16.21	15.96	16.21
2711	NYSE	SBS	Thu, Feb 28, 2013	16.20	16.23	15.99	16.12
2710	NYSE	SBS	Wed, Feb 27, 2013	15.85	16.17	15.80	16.07
2709	NYSE	SBS	Tue, Feb 26, 2013	15.85	15.94	15.66	15.87
2708	NYSE	SBS	Mon, Feb 25, 2013	15.67	15.82	15.43	15.44
2707	NYSE	SBS	Fri, Feb 22, 2013	15.65	15.76	15.37	15.47
2706	NYSE	SBS	Thu, Feb 21, 2013	15.96	15.99	15.67	15.81
2705	NYSE	SBS	Wed, Feb 20, 2013	16.03	16.19	16.00	16.05
2704	NYSE	SBS	Tue, Feb 19, 2013	16.08	16.14	16.07	16.12
2703	NYSE	SBS	Fri, Feb 15, 2013	15.74	15.82	15.64	15.69
2702	NYSE	SBS	Thu, Feb 14, 2013	15.56	15.68	15.52	15.61
2701	NYSE	SBS	Wed, Feb 13, 2013	15.50	15.63	15.42	15.60
2700	NYSE	SBS	Tue, Feb 12, 2013	15.54	15.54	15.36	15.51
2699	NYSE	SBS	Mon, Feb 11, 2013	15.47	15.62	15.35	15.42
2698	NYSE	SBS	Fri, Feb 8, 2013	15.60	15.61	15.40	15.49
2697	NYSE	SBS	Thu, Feb 7, 2013	15.81	15.87	15.61	15.66
2696	NYSE	SBS	Wed, Feb 6, 2013	15.63	15.67	15.43	15.61
2695	NYSE	SBS	Tue, Feb 5, 2013	15.93	15.93	15.66	15.72
2694	NYSE	SBS	Mon, Feb 4, 2013	15.31	15.67	15.27	15.49
2693	NYSE	SBS	Fri, Feb 1, 2013	15.31	15.31	15.01	15.09
2692	NYSE	SBS	Thu, Jan 31, 2013	14.88	14.99	14.83	14.84
2691	NYSE	SBS	Wed, Jan 30, 2013	14.80	15.02	14.72	14.86
2690	NYSE	SBS	Tue, Jan 29, 2013	14.96	15.19	14.79	15.14
2689	NYSE	SBS	Mon, Jan 28, 2013	15.23	15.24	14.87	14.96
2688	NYSE	SBS	Fri, Jan 25, 2013	14.97	14.97	14.56	14.86
2687	NYSE	SBS	Thu, Jan 24, 2013	14.77	14.97	14.68	14.87
2686	NYSE	SBS	Wed, Jan 23, 2013	14.94	14.94	14.76	14.81
2685	NYSE	SBS	Tue, Jan 22, 2013	14.83	15.07	14.77	14.96
2684	NYSE	SBS	Fri, Jan 18, 2013	14.86	14.88	14.71	14.83
2683	NYSE	SBS	Thu, Jan 17, 2013	14.51	14.87	14.47	14.75
2682	NYSE	SBS	Wed, Jan 16, 2013	14.39	14.41	14.23	14.36
2681	NYSE	SBS	Tue, Jan 15, 2013	14.22	14.29	14.16	14.26
2680	NYSE	SBS	Mon, Jan 14, 2013	14.39	14.55	14.32	14.52
2679	NYSE	SBS	Fri, Jan 11, 2013	14.13	14.42	14.13	14.42
2678	NYSE	SBS	Thu, Jan 10, 2013	14.09	14.27	14.04	14.25
2677	NYSE	SBS	Wed, Jan 9, 2013	13.92	14.02	13.78	13.87
2676	NYSE	SBS	Tue, Jan 8, 2013	14.07	14.07	13.86	13.89
2675	NYSE	SBS	Mon, Jan 7, 2013	14.09	14.16	14.03	14.10
2674	NYSE	SBS	Fri, Jan 4, 2013	14.03	14.03	13.85	13.94
2673	NYSE	SBS	Thu, Jan 3, 2013	14.01	14.07	13.88	13.93
2672	NYSE	SBS	Wed, Jan 2, 2013	14.17	14.19	14.07	14.17
2671	NYSE	SBS	Mon, Dec 31, 2012	13.92	14.05	13.19	13.93
2670	NYSE	SBS	Fri, Dec 28, 2012	14.04	14.11	13.96	14.00
2669	NYSE	SBS	Thu, Dec 27, 2012	13.95	14.12	13.89	14.11
2668	NYSE	SBS	Wed, Dec 26, 2012	14.02	14.08	13.91	13.98
2667	NYSE	SBS	Mon, Dec 24, 2012	14.02	14.12	13.92	14.07
2666	NYSE	SBS	Fri, Dec 21, 2012	13.79	14.02	13.70	14.02
2665	NYSE	SBS	Thu, Dec 20, 2012	13.80	14.04	13.74	13.96
2664	NYSE	SBS	Wed, Dec 19, 2012	13.55	13.74	13.51	13.74
2663	NYSE	SBS	Tue, Dec 18, 2012	13.59	13.80	13.56	13.75
2662	NYSE	SBS	Mon, Dec 17, 2012	13.49	13.60	13.48	13.58
2661	NYSE	SBS	Fri, Dec 14, 2012	13.29	13.61	13.29	13.55
2660	NYSE	SBS	Thu, Dec 13, 2012	13.60	13.64	13.30	13.38
2659	NYSE	SBS	Wed, Dec 12, 2012	13.69	13.75	13.53	13.67
2658	NYSE	SBS	Tue, Dec 11, 2012	13.71	13.75	13.62	13.64
2657	NYSE	SBS	Mon, Dec 10, 2012	13.80	13.81	13.58	13.58
2656	NYSE	SBS	Fri, Dec 7, 2012	13.48	13.92	13.48	13.75
2655	NYSE	SBS	Thu, Dec 6, 2012	13.52	13.61	13.42	13.45
2654	NYSE	SBS	Wed, Dec 5, 2012	13.66	13.70	13.39	13.48
2653	NYSE	SBS	Tue, Dec 4, 2012	13.75	13.75	13.49	13.62
2652	NYSE	SBS	Mon, Dec 3, 2012	13.71	13.73	13.61	13.62
2651	NYSE	SBS	Fri, Nov 30, 2012	13.67	13.79	13.46	13.56
2650	NYSE	SBS	Thu, Nov 29, 2012	13.78	13.99	13.78	13.96
2649	NYSE	SBS	Wed, Nov 28, 2012	13.93	13.98	13.84	13.88
2648	NYSE	SBS	Tue, Nov 27, 2012	14.32	14.34	13.88	13.92
2647	NYSE	SBS	Mon, Nov 26, 2012	14.43	14.52	14.15	14.28
2646	NYSE	SBS	Fri, Nov 23, 2012	13.89	14.11	13.81	14.10
2645	NYSE	SBS	Wed, Nov 21, 2012	13.38	13.58	12.85	13.03
2644	NYSE	SBS	Tue, Nov 20, 2012	13.62	13.76	13.59	13.70
2643	NYSE	SBS	Mon, Nov 19, 2012	13.93	13.99	13.62	13.72
2642	NYSE	SBS	Fri, Nov 16, 2012	13.72	13.87	13.60	13.77
2641	NYSE	SBS	Thu, Nov 15, 2012	14.14	14.14	13.00	13.13
2640	NYSE	SBS	Wed, Nov 14, 2012	13.29	13.82	13.25	13.39
2639	NYSE	SBS	Tue, Nov 13, 2012	13.21	13.44	13.02	13.25
2638	NYSE	SBS	Mon, Nov 12, 2012	13.47	13.61	13.31	13.33
2637	NYSE	SBS	Fri, Nov 9, 2012	13.51	13.73	13.45	13.68
2636	NYSE	SBS	Thu, Nov 8, 2012	13.66	13.91	13.56	13.70
2635	NYSE	SBS	Wed, Nov 7, 2012	13.94	13.98	13.79	13.88
2634	NYSE	SBS	Tue, Nov 6, 2012	13.91	14.12	13.90	14.09
2633	NYSE	SBS	Mon, Nov 5, 2012	13.73	14.18	13.71	14.12
2632	NYSE	SBS	Fri, Nov 2, 2012	13.95	13.96	13.71	13.72
2631	NYSE	SBS	Thu, Nov 1, 2012	13.99	14.05	13.93	13.93
2630	NYSE	SBS	Wed, Oct 31, 2012	14.41	14.45	13.88	14.00
2629	NYSE	SBS	Fri, Oct 26, 2012	13.76	14.05	13.75	13.91
2628	NYSE	SBS	Thu, Oct 25, 2012	14.06	14.06	13.72	13.85
2627	NYSE	SBS	Wed, Oct 24, 2012	13.83	14.07	13.77	13.96
2626	NYSE	SBS	Tue, Oct 23, 2012	14.06	14.07	13.76	13.81
2625	NYSE	SBS	Mon, Oct 22, 2012	14.04	14.31	14.04	14.19
2624	NYSE	SBS	Fri, Oct 19, 2012	14.14	14.17	14.03	14.07
2623	NYSE	SBS	Thu, Oct 18, 2012	14.19	14.27	14.04	14.14
2622	NYSE	SBS	Wed, Oct 17, 2012	14.37	14.56	14.31	14.42
2621	NYSE	SBS	Tue, Oct 16, 2012	14.31	14.51	14.23	14.43
2620	NYSE	SBS	Mon, Oct 15, 2012	14.23	14.32	13.67	14.30
2619	NYSE	SBS	Fri, Oct 12, 2012	14.39	14.53	14.29	14.34
2618	NYSE	SBS	Thu, Oct 11, 2012	14.39	14.45	13.93	14.10
2617	NYSE	SBS	Wed, Oct 10, 2012	14.45	14.47	14.25	14.33
2616	NYSE	SBS	Tue, Oct 9, 2012	14.30	14.52	14.29	14.47
2615	NYSE	SBS	Mon, Oct 8, 2012	14.78	14.90	14.52	14.59
2614	NYSE	SBS	Fri, Oct 5, 2012	14.71	14.83	14.65	14.73
2613	NYSE	SBS	Thu, Oct 4, 2012	14.40	14.76	14.39	14.67
2612	NYSE	SBS	Wed, Oct 3, 2012	14.06	14.32	13.95	14.32
2611	NYSE	SBS	Tue, Oct 2, 2012	13.89	13.97	13.74	13.94
2610	NYSE	SBS	Mon, Oct 1, 2012	13.77	13.80	13.54	13.67
2609	NYSE	SBS	Fri, Sep 28, 2012	13.27	13.55	13.15	13.54
2608	NYSE	SBS	Thu, Sep 27, 2012	13.00	13.30	12.90	13.28
2607	NYSE	SBS	Wed, Sep 26, 2012	12.97	13.13	12.88	13.09
2606	NYSE	SBS	Tue, Sep 25, 2012	13.26	13.39	12.91	12.96
2605	NYSE	SBS	Mon, Sep 24, 2012	12.70	13.02	12.64	12.97
2604	NYSE	SBS	Fri, Sep 21, 2012	12.73	12.75	12.64	12.67
2603	NYSE	SBS	Thu, Sep 20, 2012	12.75	12.75	12.59	12.69
2602	NYSE	SBS	Wed, Sep 19, 2012	12.95	13.09	12.61	12.63
2601	NYSE	SBS	Tue, Sep 18, 2012	12.66	13.12	12.57	12.94
2600	NYSE	SBS	Mon, Sep 17, 2012	13.00	13.08	12.40	12.57
2599	NYSE	SBS	Fri, Sep 14, 2012	13.36	13.53	13.02	13.03
2598	NYSE	SBS	Thu, Sep 13, 2012	13.03	13.63	12.92	13.49
2597	NYSE	SBS	Wed, Sep 12, 2012	13.36	13.41	12.62	12.78
2596	NYSE	SBS	Tue, Sep 11, 2012	14.42	14.42	13.75	13.82
2595	NYSE	SBS	Mon, Sep 10, 2012	14.49	14.53	14.33	14.33
2594	NYSE	SBS	Fri, Sep 7, 2012	14.61	15.00	14.41	14.44
2593	NYSE	SBS	Thu, Sep 6, 2012	14.54	14.70	14.49	14.63
2592	NYSE	SBS	Wed, Sep 5, 2012	14.36	14.60	14.35	14.56
2591	NYSE	SBS	Tue, Sep 4, 2012	14.17	14.26	14.05	14.19
2590	NYSE	SBS	Fri, Aug 31, 2012	14.21	14.44	13.78	14.19
2589	NYSE	SBS	Thu, Aug 30, 2012	14.46	14.52	14.36	14.45
2588	NYSE	SBS	Wed, Aug 29, 2012	14.53	14.72	14.51	14.55
2587	NYSE	SBS	Tue, Aug 28, 2012	14.99	15.00	14.84	14.91
2586	NYSE	SBS	Mon, Aug 27, 2012	14.94	14.96	14.81	14.91
2585	NYSE	SBS	Fri, Aug 24, 2012	14.96	15.04	14.85	15.00
2584	NYSE	SBS	Thu, Aug 23, 2012	15.13	15.15	14.82	14.91
2583	NYSE	SBS	Wed, Aug 22, 2012	15.05	15.33	15.02	15.25
2582	NYSE	SBS	Tue, Aug 21, 2012	15.16	15.26	15.10	15.14
2581	NYSE	SBS	Mon, Aug 20, 2012	15.17	15.21	15.03	15.12
2580	NYSE	SBS	Fri, Aug 17, 2012	15.18	15.21	15.04	15.11
2579	NYSE	SBS	Thu, Aug 16, 2012	14.80	15.18	14.71	15.14
2578	NYSE	SBS	Wed, Aug 15, 2012	14.70	14.77	14.61	14.72
2577	NYSE	SBS	Tue, Aug 14, 2012	14.74	14.87	14.63	14.65
2576	NYSE	SBS	Mon, Aug 13, 2012	14.72	14.89	14.61	14.70
2575	NYSE	SBS	Fri, Aug 10, 2012	14.49	14.91	14.39	14.83
2574	NYSE	SBS	Thu, Aug 9, 2012	14.58	14.63	14.38	14.54
2573	NYSE	SBS	Wed, Aug 8, 2012	14.47	14.68	14.46	14.66
2572	NYSE	SBS	Tue, Aug 7, 2012	14.42	14.61	14.38	14.52
2571	NYSE	SBS	Mon, Aug 6, 2012	14.27	14.53	14.12	14.40
2570	NYSE	SBS	Fri, Aug 3, 2012	13.91	14.25	13.89	14.20
2569	NYSE	SBS	Thu, Aug 2, 2012	13.81	13.83	13.65	13.80
2568	NYSE	SBS	Wed, Aug 1, 2012	14.21	14.30	13.88	13.91
2567	NYSE	SBS	Tue, Jul 31, 2012	14.31	14.34	14.06	14.07
2566	NYSE	SBS	Mon, Jul 30, 2012	13.89	14.13	13.83	14.03
2565	NYSE	SBS	Fri, Jul 27, 2012	13.64	14.05	13.63	13.98
2564	NYSE	SBS	Thu, Jul 26, 2012	13.40	13.62	13.37	13.60
2563	NYSE	SBS	Wed, Jul 25, 2012	13.29	13.34	13.07	13.13
2562	NYSE	SBS	Tue, Jul 24, 2012	13.14	13.36	13.05	13.22
2561	NYSE	SBS	Mon, Jul 23, 2012	12.99	13.22	12.96	13.18
2560	NYSE	SBS	Fri, Jul 20, 2012	13.05	13.21	13.01	13.19
2559	NYSE	SBS	Thu, Jul 19, 2012	12.92	13.09	12.92	13.06
2558	NYSE	SBS	Wed, Jul 18, 2012	12.91	12.91	12.79	12.90
2557	NYSE	SBS	Tue, Jul 17, 2012	12.60	12.95	12.54	12.93
2556	NYSE	SBS	Mon, Jul 16, 2012	12.51	12.53	12.42	12.52
2555	NYSE	SBS	Fri, Jul 13, 2012	12.45	12.58	12.42	12.58
2554	NYSE	SBS	Thu, Jul 12, 2012	12.33	12.47	12.25	12.42
2553	NYSE	SBS	Wed, Jul 11, 2012	12.40	12.61	12.37	12.52
2552	NYSE	SBS	Tue, Jul 10, 2012	12.65	12.70	12.43	12.53
2551	NYSE	SBS	Mon, Jul 9, 2012	12.58	12.62	12.47	12.56
2550	NYSE	SBS	Fri, Jul 6, 2012	12.64	12.68	12.50	12.65
2549	NYSE	SBS	Thu, Jul 5, 2012	12.76	12.81	12.50	12.75
2548	NYSE	SBS	Tue, Jul 3, 2012	12.98	12.98	12.81	12.91
2547	NYSE	SBS	Mon, Jul 2, 2012	12.91	12.94	12.83	12.92
2546	NYSE	SBS	Fri, Jun 29, 2012	12.81	12.81	12.51	12.64
2545	NYSE	SBS	Thu, Jun 28, 2012	12.39	12.58	12.30	12.43
2544	NYSE	SBS	Wed, Jun 27, 2012	12.26	12.51	12.20	12.47
2543	NYSE	SBS	Tue, Jun 26, 2012	12.17	12.31	12.12	12.21
2542	NYSE	SBS	Mon, Jun 25, 2012	12.01	12.20	11.96	12.15
2541	NYSE	SBS	Fri, Jun 22, 2012	12.37	12.37	12.09	12.12
2540	NYSE	SBS	Thu, Jun 21, 2012	12.50	12.56	12.17	12.21
2539	NYSE	SBS	Wed, Jun 20, 2012	12.64	12.64	12.39	12.46
2538	NYSE	SBS	Tue, Jun 19, 2012	12.37	12.65	12.30	12.57
2537	NYSE	SBS	Mon, Jun 18, 2012	12.17	12.20	12.05	12.14
2536	NYSE	SBS	Fri, Jun 15, 2012	12.48	12.48	12.25	12.35
2535	NYSE	SBS	Thu, Jun 14, 2012	12.25	12.37	12.15	12.27
2534	NYSE	SBS	Wed, Jun 13, 2012	12.04	12.34	12.00	12.33
2533	NYSE	SBS	Tue, Jun 12, 2012	11.89	12.14	11.82	12.12
2532	NYSE	SBS	Mon, Jun 11, 2012	11.97	12.03	11.91	11.92
2531	NYSE	SBS	Fri, Jun 8, 2012	11.78	11.95	11.64	11.92
2530	NYSE	SBS	Thu, Jun 7, 2012	11.84	12.17	11.80	12.04
2529	NYSE	SBS	Wed, Jun 6, 2012	11.67	11.81	11.44	11.79
2528	NYSE	SBS	Tue, Jun 5, 2012	11.65	11.76	11.61	11.73
2527	NYSE	SBS	Mon, Jun 4, 2012	11.72	11.77	11.57	11.60
2526	NYSE	SBS	Fri, Jun 1, 2012	11.52	11.75	11.52	11.71
2525	NYSE	SBS	Thu, May 31, 2012	11.63	11.76	11.47	11.62
2524	NYSE	SBS	Wed, May 30, 2012	11.57	11.73	11.54	11.57
2523	NYSE	SBS	Tue, May 29, 2012	11.91	11.93	11.75	11.86
2522	NYSE	SBS	Fri, May 25, 2012	11.61	11.74	11.54	11.71
2521	NYSE	SBS	Thu, May 24, 2012	11.40	11.60	11.31	11.57
2520	NYSE	SBS	Wed, May 23, 2012	11.44	11.56	11.28	11.48
2519	NYSE	SBS	Tue, May 22, 2012	11.30	11.65	11.23	11.53
2518	NYSE	SBS	Mon, May 21, 2012	11.40	11.58	11.39	11.48
2517	NYSE	SBS	Fri, May 18, 2012	11.61	11.66	11.36	11.51
2516	NYSE	SBS	Thu, May 17, 2012	11.87	12.03	11.48	11.51
2515	NYSE	SBS	Wed, May 16, 2012	12.21	12.25	11.80	11.98
2514	NYSE	SBS	Tue, May 15, 2012	12.22	12.28	11.89	12.00
2513	NYSE	SBS	Mon, May 14, 2012	12.70	12.72	12.27	12.31
2512	NYSE	SBS	Fri, May 11, 2012	13.01	13.03	12.83	12.94
2511	NYSE	SBS	Thu, May 10, 2012	12.87	13.10	12.86	13.08
2510	NYSE	SBS	Wed, May 9, 2012	12.71	13.02	12.67	12.86
2509	NYSE	SBS	Tue, May 8, 2012	12.77	12.89	12.72	12.85
2508	NYSE	SBS	Mon, May 7, 2012	12.88	12.99	12.79	12.94
2507	NYSE	SBS	Fri, May 4, 2012	13.05	13.15	12.90	12.93
2506	NYSE	SBS	Thu, May 3, 2012	13.01	13.29	13.01	13.12
2505	NYSE	SBS	Wed, May 2, 2012	13.10	13.10	12.84	13.04
2504	NYSE	SBS	Tue, May 1, 2012	13.33	13.35	13.10	13.17
2503	NYSE	SBS	Mon, Apr 30, 2012	13.04	13.23	12.97	13.19
2502	NYSE	SBS	Fri, Apr 27, 2012	12.78	13.16	12.78	13.08
2501	NYSE	SBS	Thu, Apr 26, 2012	12.70	12.81	12.66	12.74
2500	NYSE	SBS	Wed, Apr 25, 2012	12.82	12.83	12.63	12.69
2499	NYSE	SBS	Tue, Apr 24, 2012	12.44	12.65	12.38	12.63
2498	NYSE	SBS	Mon, Apr 23, 2012	12.55	12.57	12.28	12.35
2497	NYSE	SBS	Fri, Apr 20, 2012	12.60	12.87	12.56	12.76
2496	NYSE	SBS	Thu, Apr 19, 2012	12.55	12.63	12.49	12.56
2495	NYSE	SBS	Wed, Apr 18, 2012	12.37	12.61	12.36	12.56
2494	NYSE	SBS	Tue, Apr 17, 2012	12.54	12.67	12.47	12.52
2493	NYSE	SBS	Mon, Apr 16, 2012	12.58	12.69	12.41	12.59
2492	NYSE	SBS	Fri, Apr 13, 2012	12.72	12.72	12.54	12.54
2491	NYSE	SBS	Thu, Apr 12, 2012	12.48	12.75	12.48	12.72
2490	NYSE	SBS	Wed, Apr 11, 2012	12.58	12.63	12.44	12.51
2489	NYSE	SBS	Tue, Apr 10, 2012	12.86	12.86	12.40	12.53
2488	NYSE	SBS	Mon, Apr 9, 2012	12.96	13.12	12.91	13.02
2487	NYSE	SBS	Thu, Apr 5, 2012	12.81	13.12	12.78	13.10
2486	NYSE	SBS	Wed, Apr 4, 2012	12.95	12.97	12.63	12.79
2485	NYSE	SBS	Tue, Apr 3, 2012	13.44	13.47	12.91	13.08
2484	NYSE	SBS	Mon, Apr 2, 2012	12.73	13.46	12.73	13.36
2483	NYSE	SBS	Fri, Mar 30, 2012	12.67	12.80	12.60	12.77
2482	NYSE	SBS	Thu, Mar 29, 2012	12.56	12.69	12.48	12.68
2481	NYSE	SBS	Wed, Mar 28, 2012	12.50	12.78	12.50	12.76
2480	NYSE	SBS	Tue, Mar 27, 2012	12.70	12.70	12.50	12.55
2479	NYSE	SBS	Mon, Mar 26, 2012	12.48	12.76	12.45	12.67
2478	NYSE	SBS	Fri, Mar 23, 2012	12.36	12.48	12.29	12.39
2477	NYSE	SBS	Thu, Mar 22, 2012	12.37	12.43	12.31	12.35
2476	NYSE	SBS	Wed, Mar 21, 2012	12.36	12.44	12.31	12.40
2475	NYSE	SBS	Tue, Mar 20, 2012	12.35	12.41	12.27	12.36
2474	NYSE	SBS	Mon, Mar 19, 2012	12.33	12.55	12.31	12.46
2473	NYSE	SBS	Fri, Mar 16, 2012	12.59	12.65	12.40	12.42
2472	NYSE	SBS	Thu, Mar 15, 2012	12.51	12.65	12.50	12.62
2471	NYSE	SBS	Wed, Mar 14, 2012	12.46	12.54	12.40	12.49
2470	NYSE	SBS	Tue, Mar 13, 2012	12.15	12.56	12.15	12.56
2469	NYSE	SBS	Mon, Mar 12, 2012	12.21	12.32	12.14	12.21
2468	NYSE	SBS	Fri, Mar 9, 2012	12.48	12.48	12.33	12.40
2467	NYSE	SBS	Thu, Mar 8, 2012	12.47	12.63	12.47	12.56
2466	NYSE	SBS	Wed, Mar 7, 2012	12.38	12.50	12.31	12.46
2465	NYSE	SBS	Tue, Mar 6, 2012	12.53	12.62	12.28	12.40
2464	NYSE	SBS	Mon, Mar 5, 2012	12.79	12.80	12.55	12.76
2463	NYSE	SBS	Fri, Mar 2, 2012	12.64	12.83	12.64	12.81
2462	NYSE	SBS	Thu, Mar 1, 2012	12.58	12.72	12.56	12.68
2461	NYSE	SBS	Wed, Feb 29, 2012	12.38	12.52	12.32	12.52
2460	NYSE	SBS	Tue, Feb 28, 2012	12.60	12.60	12.37	12.42
2459	NYSE	SBS	Mon, Feb 27, 2012	12.44	12.50	12.37	12.39
2458	NYSE	SBS	Fri, Feb 24, 2012	12.36	12.50	12.36	12.47
2457	NYSE	SBS	Thu, Feb 23, 2012	12.47	12.50	12.28	12.29
2456	NYSE	SBS	Wed, Feb 22, 2012	12.38	12.55	12.26	12.49
2455	NYSE	SBS	Tue, Feb 21, 2012	12.44	12.51	12.33	12.37
2454	NYSE	SBS	Fri, Feb 17, 2012	12.12	12.63	12.06	12.49
2453	NYSE	SBS	Thu, Feb 16, 2012	12.34	12.50	12.34	12.48
2452	NYSE	SBS	Wed, Feb 15, 2012	12.42	12.45	12.36	12.39
2451	NYSE	SBS	Tue, Feb 14, 2012	12.05	12.24	12.00	12.23
2450	NYSE	SBS	Mon, Feb 13, 2012	11.96	11.98	11.85	11.87
2449	NYSE	SBS	Fri, Feb 10, 2012	11.70	11.75	11.49	11.52
2448	NYSE	SBS	Thu, Feb 9, 2012	11.81	11.82	11.66	11.75
2447	NYSE	SBS	Wed, Feb 8, 2012	11.66	11.77	11.64	11.73
2446	NYSE	SBS	Tue, Feb 7, 2012	11.50	11.80	11.41	11.72
2445	NYSE	SBS	Mon, Feb 6, 2012	11.31	11.40	11.14	11.35
2444	NYSE	SBS	Fri, Feb 3, 2012	11.31	11.51	11.27	11.34
2443	NYSE	SBS	Thu, Feb 2, 2012	11.19	11.25	11.16	11.24
2442	NYSE	SBS	Wed, Feb 1, 2012	11.16	11.21	11.06	11.15
2441	NYSE	SBS	Tue, Jan 31, 2012	10.86	11.06	10.79	10.98
2440	NYSE	SBS	Mon, Jan 30, 2012	10.68	10.83	10.63	10.82
2439	NYSE	SBS	Fri, Jan 27, 2012	10.88	10.88	10.54	10.74
2438	NYSE	SBS	Thu, Jan 26, 2012	10.70	10.77	10.64	10.76
2437	NYSE	SBS	Wed, Jan 25, 2012	10.30	10.73	10.03	10.73
2436	NYSE	SBS	Tue, Jan 24, 2012	10.28	10.39	10.28	10.34
2435	NYSE	SBS	Mon, Jan 23, 2012	10.24	10.37	10.23	10.32
2434	NYSE	SBS	Fri, Jan 20, 2012	10.06	10.26	10.06	10.23
2433	NYSE	SBS	Thu, Jan 19, 2012	10.14	10.18	10.06	10.13
2432	NYSE	SBS	Wed, Jan 18, 2012	9.87	10.08	9.87	10.03
2431	NYSE	SBS	Tue, Jan 17, 2012	9.85	9.90	9.77	9.84
2430	NYSE	SBS	Fri, Jan 13, 2012	9.82	9.84	9.70	9.81
2429	NYSE	SBS	Thu, Jan 12, 2012	9.99	10.06	9.86	9.91
2428	NYSE	SBS	Wed, Jan 11, 2012	9.90	9.97	9.72	9.88
2427	NYSE	SBS	Tue, Jan 10, 2012	9.94	10.00	9.87	9.91
2426	NYSE	SBS	Mon, Jan 9, 2012	9.65	9.83	9.62	9.80
2425	NYSE	SBS	Fri, Jan 6, 2012	9.61	9.66	9.51	9.57
2424	NYSE	SBS	Thu, Jan 5, 2012	9.84	9.84	9.62	9.65
2423	NYSE	SBS	Wed, Jan 4, 2012	9.50	10.00	9.43	9.89
2422	NYSE	SBS	Tue, Jan 3, 2012	9.36	9.48	9.29	9.44
2421	NYSE	SBS	Fri, Dec 30, 2011	9.29	9.38	9.00	9.28
2420	NYSE	SBS	Thu, Dec 29, 2011	9.15	9.25	9.05	9.24
2419	NYSE	SBS	Wed, Dec 28, 2011	9.42	9.42	9.04	9.07
2418	NYSE	SBS	Tue, Dec 27, 2011	9.27	9.45	9.27	9.40
2417	NYSE	SBS	Fri, Dec 23, 2011	9.22	9.28	9.13	9.25
2416	NYSE	SBS	Thu, Dec 22, 2011	8.99	9.31	8.94	9.16
2415	NYSE	SBS	Wed, Dec 21, 2011	9.02	9.05	8.88	9.02
2414	NYSE	SBS	Tue, Dec 20, 2011	8.91	9.14	8.91	9.08
2413	NYSE	SBS	Mon, Dec 19, 2011	8.88	8.93	8.73	8.76
2412	NYSE	SBS	Fri, Dec 16, 2011	8.84	8.94	8.83	8.91
2411	NYSE	SBS	Thu, Dec 15, 2011	8.90	8.96	8.74	8.77
2410	NYSE	SBS	Wed, Dec 14, 2011	8.99	8.99	8.80	8.80
2409	NYSE	SBS	Tue, Dec 13, 2011	8.97	9.09	8.85	8.88
2408	NYSE	SBS	Mon, Dec 12, 2011	9.02	9.02	8.84	8.96
2407	NYSE	SBS	Fri, Dec 9, 2011	8.93	9.12	8.93	9.10
2406	NYSE	SBS	Thu, Dec 8, 2011	8.97	9.01	8.85	8.89
2405	NYSE	SBS	Wed, Dec 7, 2011	9.14	9.16	8.99	9.05
2404	NYSE	SBS	Tue, Dec 6, 2011	9.21	9.25	9.04	9.21
2403	NYSE	SBS	Mon, Dec 5, 2011	9.29	9.35	9.18	9.26
2402	NYSE	SBS	Fri, Dec 2, 2011	9.34	9.37	9.12	9.16
2401	NYSE	SBS	Thu, Dec 1, 2011	9.16	9.38	9.10	9.26
2400	NYSE	SBS	Wed, Nov 30, 2011	9.40	9.45	9.05	9.20
2399	NYSE	SBS	Tue, Nov 29, 2011	8.86	8.95	8.78	8.80
2398	NYSE	SBS	Mon, Nov 28, 2011	9.08	9.08	8.80	8.85
2397	NYSE	SBS	Fri, Nov 25, 2011	8.76	8.87	8.66	8.66
2396	NYSE	SBS	Wed, Nov 23, 2011	8.82	8.88	8.77	8.77
2395	NYSE	SBS	Tue, Nov 22, 2011	9.12	9.18	8.98	8.99
2394	NYSE	SBS	Mon, Nov 21, 2011	8.98	9.19	8.94	9.11
2393	NYSE	SBS	Fri, Nov 18, 2011	9.17	9.21	9.06	9.14
2392	NYSE	SBS	Thu, Nov 17, 2011	9.33	9.33	9.08	9.14
2391	NYSE	SBS	Wed, Nov 16, 2011	9.42	9.50	9.24	9.33
2390	NYSE	SBS	Tue, Nov 15, 2011	9.23	9.43	9.17	9.37
2389	NYSE	SBS	Mon, Nov 14, 2011	9.12	9.45	9.05	9.29
2388	NYSE	SBS	Fri, Nov 11, 2011	9.27	9.46	9.19	9.44
2387	NYSE	SBS	Thu, Nov 10, 2011	9.33	9.34	9.12	9.16
2386	NYSE	SBS	Wed, Nov 9, 2011	9.40	9.42	9.14	9.24
2385	NYSE	SBS	Tue, Nov 8, 2011	9.18	9.36	9.10	9.35
2384	NYSE	SBS	Mon, Nov 7, 2011	9.14	9.23	9.01	9.14
2383	NYSE	SBS	Fri, Nov 4, 2011	9.02	9.24	8.84	9.18
2382	NYSE	SBS	Thu, Nov 3, 2011	9.16	9.20	9.03	9.18
2381	NYSE	SBS	Wed, Nov 2, 2011	9.00	9.05	8.88	8.98
2380	NYSE	SBS	Tue, Nov 1, 2011	8.72	8.95	8.69	8.85
2379	NYSE	SBS	Mon, Oct 31, 2011	9.13	9.24	9.00	9.04
2378	NYSE	SBS	Fri, Oct 28, 2011	9.13	9.30	9.13	9.17
2377	NYSE	SBS	Thu, Oct 27, 2011	9.21	9.33	8.98	9.18
2376	NYSE	SBS	Wed, Oct 26, 2011	8.89	8.89	8.72	8.87
2375	NYSE	SBS	Tue, Oct 25, 2011	8.82	8.86	8.62	8.72
2374	NYSE	SBS	Mon, Oct 24, 2011	8.69	8.96	8.67	8.92
2373	NYSE	SBS	Fri, Oct 21, 2011	8.61	8.75	8.56	8.72
2372	NYSE	SBS	Thu, Oct 20, 2011	8.63	8.68	8.34	8.40
2371	NYSE	SBS	Wed, Oct 19, 2011	8.63	8.75	8.54	8.60
2370	NYSE	SBS	Tue, Oct 18, 2011	8.56	8.68	8.39	8.61
2369	NYSE	SBS	Mon, Oct 17, 2011	8.75	8.75	8.49	8.51
2368	NYSE	SBS	Fri, Oct 14, 2011	9.06	9.12	8.78	8.85
2367	NYSE	SBS	Thu, Oct 13, 2011	8.65	8.73	8.60	8.73
2366	NYSE	SBS	Wed, Oct 12, 2011	8.79	8.93	8.72	8.83
2365	NYSE	SBS	Tue, Oct 11, 2011	8.55	8.74	8.55	8.60
2364	NYSE	SBS	Mon, Oct 10, 2011	8.49	8.66	8.49	8.60
2363	NYSE	SBS	Fri, Oct 7, 2011	8.61	8.61	8.25	8.26
2362	NYSE	SBS	Thu, Oct 6, 2011	8.22	8.50	8.19	8.48
2361	NYSE	SBS	Wed, Oct 5, 2011	8.03	8.24	7.98	8.15
2360	NYSE	SBS	Tue, Oct 4, 2011	7.67	8.17	7.63	8.17
2359	NYSE	SBS	Mon, Oct 3, 2011	7.74	7.92	7.71	7.79
2358	NYSE	SBS	Fri, Sep 30, 2011	7.82	7.91	7.68	7.73
2357	NYSE	SBS	Thu, Sep 29, 2011	8.05	8.19	7.85	7.89
2356	NYSE	SBS	Wed, Sep 28, 2011	8.10	8.25	7.97	8.00
2355	NYSE	SBS	Tue, Sep 27, 2011	8.10	8.19	8.01	8.07
2354	NYSE	SBS	Mon, Sep 26, 2011	7.93	7.98	7.66	7.97
2353	NYSE	SBS	Fri, Sep 23, 2011	7.88	8.02	7.80	7.92
2352	NYSE	SBS	Thu, Sep 22, 2011	7.96	8.16	7.81	7.94
2351	NYSE	SBS	Wed, Sep 21, 2011	8.67	8.71	8.33	8.35
2350	NYSE	SBS	Tue, Sep 20, 2011	8.81	8.84	8.66	8.68
2349	NYSE	SBS	Mon, Sep 19, 2011	8.74	8.97	8.72	8.84
2348	NYSE	SBS	Fri, Sep 16, 2011	8.77	9.03	8.77	9.02
2347	NYSE	SBS	Thu, Sep 15, 2011	8.84	8.89	8.75	8.82
2346	NYSE	SBS	Wed, Sep 14, 2011	8.70	8.82	8.56	8.71
2345	NYSE	SBS	Tue, Sep 13, 2011	8.71	8.73	8.60	8.67
2344	NYSE	SBS	Mon, Sep 12, 2011	8.72	8.79	8.51	8.68
2343	NYSE	SBS	Fri, Sep 9, 2011	8.99	9.02	8.76	8.84
2342	NYSE	SBS	Thu, Sep 8, 2011	9.16	9.38	9.09	9.17
2341	NYSE	SBS	Wed, Sep 7, 2011	9.20	9.36	9.14	9.30
2340	NYSE	SBS	Tue, Sep 6, 2011	8.86	9.10	8.83	9.08
2339	NYSE	SBS	Fri, Sep 2, 2011	9.28	9.40	9.18	9.27
2338	NYSE	SBS	Thu, Sep 1, 2011	9.61	9.62	9.41	9.46
2337	NYSE	SBS	Wed, Aug 31, 2011	9.35	9.62	9.24	9.61
2336	NYSE	SBS	Tue, Aug 30, 2011	9.19	9.37	9.18	9.27
2335	NYSE	SBS	Mon, Aug 29, 2011	8.98	9.23	8.98	9.23
2334	NYSE	SBS	Fri, Aug 26, 2011	9.00	9.10	8.72	8.93
2333	NYSE	SBS	Thu, Aug 25, 2011	8.85	9.07	8.70	9.04
2332	NYSE	SBS	Wed, Aug 24, 2011	8.75	8.90	8.66	8.79
2331	NYSE	SBS	Tue, Aug 23, 2011	8.60	8.78	8.49	8.77
2330	NYSE	SBS	Mon, Aug 22, 2011	8.74	8.82	8.53	8.57
2329	NYSE	SBS	Fri, Aug 19, 2011	8.51	8.75	8.51	8.56
2328	NYSE	SBS	Thu, Aug 18, 2011	8.97	8.97	8.52	8.61
2327	NYSE	SBS	Wed, Aug 17, 2011	9.10	9.19	9.01	9.16
2326	NYSE	SBS	Tue, Aug 16, 2011	8.94	9.04	8.88	9.00
2325	NYSE	SBS	Mon, Aug 15, 2011	8.70	8.98	8.68	8.94
2324	NYSE	SBS	Fri, Aug 12, 2011	8.68	8.76	8.50	8.58
2323	NYSE	SBS	Thu, Aug 11, 2011	8.35	8.65	8.29	8.59
2322	NYSE	SBS	Wed, Aug 10, 2011	8.28	8.55	8.12	8.23
2321	NYSE	SBS	Tue, Aug 9, 2011	8.12	8.71	8.00	8.69
2320	NYSE	SBS	Mon, Aug 8, 2011	8.65	8.71	8.07	8.15
2319	NYSE	SBS	Fri, Aug 5, 2011	9.20	9.31	8.73	8.99
2318	NYSE	SBS	Thu, Aug 4, 2011	9.33	9.53	9.14	9.20
2317	NYSE	SBS	Wed, Aug 3, 2011	9.63	9.65	9.40	9.49
2316	NYSE	SBS	Tue, Aug 2, 2011	9.82	9.89	9.60	9.66
2315	NYSE	SBS	Mon, Aug 1, 2011	9.99	9.99	9.75	9.96
2314	NYSE	SBS	Fri, Jul 29, 2011	9.77	9.99	9.66	9.95
2313	NYSE	SBS	Thu, Jul 28, 2011	9.94	10.00	9.82	9.86
2312	NYSE	SBS	Wed, Jul 27, 2011	10.29	10.29	9.86	9.91
2311	NYSE	SBS	Tue, Jul 26, 2011	10.28	10.34	10.19	10.30
2310	NYSE	SBS	Mon, Jul 25, 2011	10.14	10.29	10.13	10.25
2309	NYSE	SBS	Fri, Jul 22, 2011	10.18	10.28	10.07	10.21
2308	NYSE	SBS	Thu, Jul 21, 2011	10.17	10.27	10.12	10.20
2307	NYSE	SBS	Wed, Jul 20, 2011	10.01	10.09	9.93	10.06
2306	NYSE	SBS	Tue, Jul 19, 2011	9.90	9.99	9.88	9.92
2305	NYSE	SBS	Mon, Jul 18, 2011	9.80	9.86	9.71	9.82
2304	NYSE	SBS	Fri, Jul 15, 2011	9.79	9.82	9.67	9.81
2303	NYSE	SBS	Thu, Jul 14, 2011	9.95	9.97	9.75	9.77
2302	NYSE	SBS	Wed, Jul 13, 2011	9.78	9.99	9.76	9.89
2301	NYSE	SBS	Tue, Jul 12, 2011	9.84	9.97	9.79	9.80
2300	NYSE	SBS	Mon, Jul 11, 2011	9.90	10.00	9.85	9.88
2299	NYSE	SBS	Fri, Jul 8, 2011	10.15	10.22	9.99	10.13
2298	NYSE	SBS	Thu, Jul 7, 2011	10.10	10.17	10.02	10.15
2297	NYSE	SBS	Wed, Jul 6, 2011	10.23	10.26	10.02	10.06
2296	NYSE	SBS	Tue, Jul 5, 2011	10.22	10.38	10.10	10.35
2295	NYSE	SBS	Fri, Jul 1, 2011	9.99	10.24	9.90	10.19
2294	NYSE	SBS	Thu, Jun 30, 2011	10.01	10.06	9.90	9.95
2293	NYSE	SBS	Wed, Jun 29, 2011	10.00	10.09	9.93	9.97
2292	NYSE	SBS	Tue, Jun 28, 2011	9.95	10.03	9.89	9.98
2291	NYSE	SBS	Mon, Jun 27, 2011	9.83	10.07	9.76	9.89
2290	NYSE	SBS	Fri, Jun 24, 2011	9.76	9.80	9.66	9.78
2289	NYSE	SBS	Thu, Jun 23, 2011	9.66	9.79	9.55	9.76
2288	NYSE	SBS	Wed, Jun 22, 2011	9.90	10.00	9.79	9.82
2287	NYSE	SBS	Tue, Jun 21, 2011	9.59	9.81	9.58	9.81
2286	NYSE	SBS	Mon, Jun 20, 2011	9.55	9.66	9.50	9.58
2285	NYSE	SBS	Fri, Jun 17, 2011	9.53	9.68	9.46	9.54
2284	NYSE	SBS	Thu, Jun 16, 2011	9.51	9.68	9.48	9.53
2283	NYSE	SBS	Wed, Jun 15, 2011	9.69	9.75	9.48	9.52
2282	NYSE	SBS	Tue, Jun 14, 2011	9.83	9.91	9.79	9.84
2281	NYSE	SBS	Mon, Jun 13, 2011	9.66	9.81	9.62	9.78
2280	NYSE	SBS	Fri, Jun 10, 2011	9.79	9.80	9.65	9.66
2279	NYSE	SBS	Thu, Jun 9, 2011	9.80	9.97	9.79	9.84
2278	NYSE	SBS	Wed, Jun 8, 2011	10.15	10.24	9.76	9.82
2277	NYSE	SBS	Tue, Jun 7, 2011	10.28	10.35	10.11	10.11
2276	NYSE	SBS	Mon, Jun 6, 2011	10.37	10.40	10.10	10.21
2275	NYSE	SBS	Fri, Jun 3, 2011	10.23	10.48	10.17	10.44
2274	NYSE	SBS	Thu, Jun 2, 2011	10.06	10.20	10.03	10.15
2273	NYSE	SBS	Wed, Jun 1, 2011	10.25	10.26	9.98	10.01
2272	NYSE	SBS	Tue, May 31, 2011	10.39	10.39	10.17	10.26
2271	NYSE	SBS	Fri, May 27, 2011	10.11	10.25	10.06	10.17
2270	NYSE	SBS	Thu, May 26, 2011	10.17	10.18	10.02	10.14
2269	NYSE	SBS	Wed, May 25, 2011	10.09	10.18	9.96	10.15
2268	NYSE	SBS	Tue, May 24, 2011	10.03	10.07	9.94	10.03
2267	NYSE	SBS	Mon, May 23, 2011	9.90	10.01	9.87	9.96
2266	NYSE	SBS	Fri, May 20, 2011	10.19	10.17	10.00	10.00
2265	NYSE	SBS	Thu, May 19, 2011	9.94	10.11	9.91	10.07
2264	NYSE	SBS	Wed, May 18, 2011	9.54	9.99	9.49	9.90
2263	NYSE	SBS	Tue, May 17, 2011	9.41	9.54	9.39	9.52
2262	NYSE	SBS	Mon, May 16, 2011	9.47	9.60	9.43	9.49
2261	NYSE	SBS	Fri, May 13, 2011	9.74	9.74	9.48	9.54
2260	NYSE	SBS	Thu, May 12, 2011	9.75	9.84	9.69	9.79
2259	NYSE	SBS	Wed, May 11, 2011	9.71	9.74	9.58	9.74
2258	NYSE	SBS	Tue, May 10, 2011	9.85	9.96	9.82	9.91
2257	NYSE	SBS	Mon, May 9, 2011	9.87	9.87	9.66	9.81
2256	NYSE	SBS	Fri, May 6, 2011	10.00	10.00	9.78	9.84
2255	NYSE	SBS	Thu, May 5, 2011	9.66	9.80	9.59	9.73
2254	NYSE	SBS	Wed, May 4, 2011	9.76	9.78	9.61	9.65
2253	NYSE	SBS	Tue, May 3, 2011	9.70	9.75	9.58	9.75
2252	NYSE	SBS	Mon, May 2, 2011	9.83	9.83	9.71	9.75
2251	NYSE	SBS	Fri, Apr 29, 2011	9.71	9.76	9.69	9.75
2250	NYSE	SBS	Thu, Apr 28, 2011	9.66	9.80	9.60	9.75
2249	NYSE	SBS	Wed, Apr 27, 2011	10.03	10.03	9.75	9.80
2248	NYSE	SBS	Tue, Apr 26, 2011	9.99	10.07	9.93	9.95
2247	NYSE	SBS	Mon, Apr 25, 2011	9.97	10.10	9.94	9.99
2246	NYSE	SBS	Thu, Apr 21, 2011	10.01	10.04	9.91	9.97
2245	NYSE	SBS	Wed, Apr 20, 2011	10.09	10.10	9.85	9.92
2244	NYSE	SBS	Tue, Apr 19, 2011	9.96	10.00	9.91	9.98
2243	NYSE	SBS	Mon, Apr 18, 2011	9.83	9.88	9.68	9.88
2242	NYSE	SBS	Fri, Apr 15, 2011	9.89	9.91	9.78	9.83
2241	NYSE	SBS	Thu, Apr 14, 2011	9.73	9.86	9.70	9.83
2240	NYSE	SBS	Wed, Apr 13, 2011	9.66	9.77	9.62	9.75
2239	NYSE	SBS	Tue, Apr 12, 2011	9.72	9.80	9.49	9.51
2238	NYSE	SBS	Mon, Apr 11, 2011	9.83	9.86	9.74	9.80
2237	NYSE	SBS	Fri, Apr 8, 2011	9.83	9.86	9.79	9.86
2236	NYSE	SBS	Thu, Apr 7, 2011	9.78	9.83	9.68	9.80
2235	NYSE	SBS	Wed, Apr 6, 2011	9.92	9.93	9.74	9.76
2234	NYSE	SBS	Tue, Apr 5, 2011	9.93	9.98	9.82	9.85
2233	NYSE	SBS	Mon, Apr 4, 2011	9.98	10.00	9.83	9.88
2232	NYSE	SBS	Fri, Apr 1, 2011	9.88	9.96	9.80	9.87
2231	NYSE	SBS	Thu, Mar 31, 2011	9.56	9.82	9.56	9.79
2230	NYSE	SBS	Wed, Mar 30, 2011	9.37	9.64	9.37	9.56
2229	NYSE	SBS	Tue, Mar 29, 2011	9.09	9.33	9.07	9.28
2228	NYSE	SBS	Mon, Mar 28, 2011	9.20	9.23	9.01	9.02
2227	NYSE	SBS	Fri, Mar 25, 2011	9.21	9.29	9.06	9.11
2226	NYSE	SBS	Thu, Mar 24, 2011	9.15	9.15	9.08	9.12
2225	NYSE	SBS	Wed, Mar 23, 2011	9.12	9.19	9.07	9.14
2224	NYSE	SBS	Tue, Mar 22, 2011	9.05	9.27	9.05	9.13
2223	NYSE	SBS	Mon, Mar 21, 2011	9.06	9.07	8.96	8.98
2222	NYSE	SBS	Fri, Mar 18, 2011	8.83	8.94	8.79	8.91
2221	NYSE	SBS	Thu, Mar 17, 2011	8.72	8.88	8.67	8.70
2220	NYSE	SBS	Wed, Mar 16, 2011	9.05	9.05	8.63	8.69
2219	NYSE	SBS	Tue, Mar 15, 2011	8.79	9.06	8.64	9.02
2218	NYSE	SBS	Mon, Mar 14, 2011	8.65	9.19	8.61	9.15
2217	NYSE	SBS	Fri, Mar 11, 2011	8.52	8.75	8.48	8.72
2216	NYSE	SBS	Thu, Mar 10, 2011	8.56	8.60	8.41	8.54
2215	NYSE	SBS	Wed, Mar 9, 2011	8.69	8.82	8.58	8.66
2214	NYSE	SBS	Tue, Mar 8, 2011	8.57	8.73	8.54	8.68
2213	NYSE	SBS	Mon, Mar 7, 2011	8.64	8.72	8.53	8.58
2212	NYSE	SBS	Fri, Mar 4, 2011	8.62	8.69	8.54	8.64
2211	NYSE	SBS	Thu, Mar 3, 2011	8.49	8.63	8.48	8.58
2210	NYSE	SBS	Wed, Mar 2, 2011	8.39	8.47	8.36	8.45
2209	NYSE	SBS	Tue, Mar 1, 2011	8.38	8.44	8.25	8.41
2208	NYSE	SBS	Mon, Feb 28, 2011	8.54	8.55	8.31	8.32
2207	NYSE	SBS	Fri, Feb 25, 2011	8.53	8.55	8.42	8.50
2206	NYSE	SBS	Thu, Feb 24, 2011	8.56	8.56	8.37	8.48
2205	NYSE	SBS	Wed, Feb 23, 2011	8.50	8.61	8.42	8.48
2204	NYSE	SBS	Tue, Feb 22, 2011	8.50	8.60	8.41	8.47
2203	NYSE	SBS	Fri, Feb 18, 2011	8.54	8.61	8.47	8.59
2202	NYSE	SBS	Thu, Feb 17, 2011	8.64	8.84	8.54	8.58
2201	NYSE	SBS	Wed, Feb 16, 2011	8.65	8.68	8.49	8.59
2200	NYSE	SBS	Tue, Feb 15, 2011	8.57	8.81	8.55	8.65
2199	NYSE	SBS	Mon, Feb 14, 2011	8.22	8.56	8.22	8.52
2198	NYSE	SBS	Fri, Feb 11, 2011	8.24	8.31	8.15	8.28
2197	NYSE	SBS	Thu, Feb 10, 2011	8.21	8.24	8.15	8.20
2196	NYSE	SBS	Wed, Feb 9, 2011	8.27	8.40	8.22	8.24
2195	NYSE	SBS	Tue, Feb 8, 2011	8.39	8.46	8.30	8.41
2194	NYSE	SBS	Mon, Feb 7, 2011	8.06	8.37	8.06	8.33
2193	NYSE	SBS	Fri, Feb 4, 2011	8.20	8.25	8.11	8.16
2192	NYSE	SBS	Thu, Feb 3, 2011	8.32	8.32	8.17	8.26
2191	NYSE	SBS	Wed, Feb 2, 2011	8.52	8.52	8.29	8.35
2190	NYSE	SBS	Tue, Feb 1, 2011	8.24	8.55	8.23	8.51
2189	NYSE	SBS	Mon, Jan 31, 2011	8.20	8.30	8.04	8.26
2188	NYSE	SBS	Fri, Jan 28, 2011	8.28	8.43	8.09	8.13
2187	NYSE	SBS	Thu, Jan 27, 2011	8.37	8.39	8.31	8.33
2186	NYSE	SBS	Wed, Jan 26, 2011	8.34	8.41	8.28	8.36
2185	NYSE	SBS	Tue, Jan 25, 2011	8.12	8.19	8.00	8.10
2184	NYSE	SBS	Mon, Jan 24, 2011	8.21	8.28	8.16	8.17
2183	NYSE	SBS	Fri, Jan 21, 2011	8.25	8.33	8.08	8.11
2182	NYSE	SBS	Thu, Jan 20, 2011	8.61	8.61	8.38	8.42
2181	NYSE	SBS	Wed, Jan 19, 2011	8.75	8.80	8.65	8.69
2180	NYSE	SBS	Tue, Jan 18, 2011	8.93	8.98	8.72	8.75
2179	NYSE	SBS	Fri, Jan 14, 2011	8.98	9.07	8.91	8.93
2178	NYSE	SBS	Thu, Jan 13, 2011	9.04	9.08	8.96	8.98
2177	NYSE	SBS	Wed, Jan 12, 2011	8.91	9.01	8.90	8.95
2176	NYSE	SBS	Tue, Jan 11, 2011	8.83	8.84	8.74	8.82
2175	NYSE	SBS	Mon, Jan 10, 2011	8.72	8.84	8.69	8.82
2174	NYSE	SBS	Fri, Jan 7, 2011	8.72	8.82	8.70	8.79
2173	NYSE	SBS	Thu, Jan 6, 2011	8.75	8.80	8.59	8.66
2172	NYSE	SBS	Wed, Jan 5, 2011	8.76	8.84	8.74	8.78
2171	NYSE	SBS	Tue, Jan 4, 2011	8.78	8.94	8.72	8.79
2170	NYSE	SBS	Mon, Jan 3, 2011	8.92	9.12	8.89	8.92
2169	NYSE	SBS	Fri, Dec 31, 2010	8.72	8.83	8.66	8.81
2168	NYSE	SBS	Thu, Dec 30, 2010	8.62	8.75	8.62	8.73
2167	NYSE	SBS	Wed, Dec 29, 2010	8.65	8.67	8.56	8.59
2166	NYSE	SBS	Tue, Dec 28, 2010	8.54	8.61	8.50	8.50
2165	NYSE	SBS	Mon, Dec 27, 2010	8.82	8.89	8.71	8.86
2164	NYSE	SBS	Thu, Dec 23, 2010	8.72	8.85	8.70	8.78
2163	NYSE	SBS	Wed, Dec 22, 2010	8.67	8.75	8.64	8.71
2162	NYSE	SBS	Tue, Dec 21, 2010	8.78	8.87	8.75	8.76
2161	NYSE	SBS	Mon, Dec 20, 2010	8.56	8.72	8.44	8.70
2160	NYSE	SBS	Fri, Dec 17, 2010	8.44	8.57	8.43	8.49
2159	NYSE	SBS	Thu, Dec 16, 2010	8.52	8.55	8.43	8.55
2158	NYSE	SBS	Wed, Dec 15, 2010	8.50	8.69	8.48	8.52
2157	NYSE	SBS	Tue, Dec 14, 2010	8.42	8.57	8.42	8.51
2156	NYSE	SBS	Mon, Dec 13, 2010	8.42	8.54	8.40	8.47
2155	NYSE	SBS	Fri, Dec 10, 2010	8.37	8.40	8.24	8.27
2154	NYSE	SBS	Thu, Dec 9, 2010	8.34	8.38	8.10	8.15
2153	NYSE	SBS	Wed, Dec 8, 2010	8.27	8.35	8.23	8.34
2152	NYSE	SBS	Tue, Dec 7, 2010	8.42	8.42	8.30	8.32
2151	NYSE	SBS	Mon, Dec 6, 2010	8.29	8.37	8.22	8.31
2150	NYSE	SBS	Fri, Dec 3, 2010	7.93	8.28	7.93	8.28
2149	NYSE	SBS	Thu, Dec 2, 2010	8.04	8.12	7.99	8.06
2148	NYSE	SBS	Wed, Dec 1, 2010	7.74	8.05	7.72	7.95
2147	NYSE	SBS	Tue, Nov 30, 2010	7.88	7.90	7.46	7.53
2146	NYSE	SBS	Mon, Nov 29, 2010	8.02	8.06	7.77	7.96
2145	NYSE	SBS	Fri, Nov 26, 2010	8.08	8.25	8.03	8.25
2144	NYSE	SBS	Wed, Nov 24, 2010	7.96	8.25	7.93	8.20
2143	NYSE	SBS	Tue, Nov 23, 2010	8.00	8.05	7.89	8.03
2142	NYSE	SBS	Mon, Nov 22, 2010	8.15	8.15	8.03	8.07
2141	NYSE	SBS	Fri, Nov 19, 2010	8.12	8.17	8.02	8.17
2140	NYSE	SBS	Thu, Nov 18, 2010	8.09	8.18	8.03	8.10
2139	NYSE	SBS	Wed, Nov 17, 2010	7.81	7.98	7.77	7.95
2138	NYSE	SBS	Tue, Nov 16, 2010	7.80	7.84	7.64	7.79
2137	NYSE	SBS	Mon, Nov 15, 2010	7.93	8.12	7.93	8.02
2136	NYSE	SBS	Fri, Nov 12, 2010	7.88	7.96	7.86	7.91
2135	NYSE	SBS	Thu, Nov 11, 2010	7.89	8.01	7.83	7.99
2134	NYSE	SBS	Wed, Nov 10, 2010	8.16	8.17	7.98	8.11
2133	NYSE	SBS	Tue, Nov 9, 2010	8.17	8.21	8.03	8.08
2132	NYSE	SBS	Mon, Nov 8, 2010	8.07	8.24	8.03	8.19
2131	NYSE	SBS	Fri, Nov 5, 2010	8.25	8.31	8.13	8.28
2130	NYSE	SBS	Thu, Nov 4, 2010	8.11	8.35	8.04	8.35
2129	NYSE	SBS	Wed, Nov 3, 2010	7.88	7.97	7.81	7.97
2128	NYSE	SBS	Tue, Nov 2, 2010	7.91	8.01	7.88	7.94
2127	NYSE	SBS	Mon, Nov 1, 2010	7.62	7.88	7.62	7.86
2126	NYSE	SBS	Fri, Oct 29, 2010	7.91	7.92	7.59	7.66
2125	NYSE	SBS	Thu, Oct 28, 2010	7.83	7.90	7.81	7.85
2124	NYSE	SBS	Wed, Oct 27, 2010	7.83	7.88	7.67	7.84
2123	NYSE	SBS	Tue, Oct 26, 2010	7.56	7.88	7.56	7.85
2122	NYSE	SBS	Mon, Oct 25, 2010	7.62	7.73	7.58	7.61
2121	NYSE	SBS	Fri, Oct 22, 2010	7.66	7.68	7.48	7.54
2120	NYSE	SBS	Thu, Oct 21, 2010	7.75	7.81	7.58	7.68
2119	NYSE	SBS	Wed, Oct 20, 2010	7.92	8.01	7.89	7.96
2118	NYSE	SBS	Tue, Oct 19, 2010	8.16	8.24	7.92	7.97
2117	NYSE	SBS	Mon, Oct 18, 2010	8.23	8.49	8.23	8.47
2116	NYSE	SBS	Fri, Oct 15, 2010	8.28	8.35	8.18	8.28
2115	NYSE	SBS	Thu, Oct 14, 2010	8.28	8.38	8.26	8.31
2114	NYSE	SBS	Wed, Oct 13, 2010	8.10	8.49	8.08	8.31
2113	NYSE	SBS	Tue, Oct 12, 2010	7.99	8.07	7.91	8.05
2112	NYSE	SBS	Mon, Oct 11, 2010	8.07	8.08	7.98	8.01
2111	NYSE	SBS	Fri, Oct 8, 2010	7.82	8.07	7.79	8.05
2110	NYSE	SBS	Thu, Oct 7, 2010	7.90	7.90	7.68	7.79
2109	NYSE	SBS	Wed, Oct 6, 2010	7.66	7.84	7.64	7.84
2108	NYSE	SBS	Tue, Oct 5, 2010	7.63	7.70	7.58	7.69
2107	NYSE	SBS	Mon, Oct 4, 2010	7.55	7.60	7.43	7.53
2106	NYSE	SBS	Fri, Oct 1, 2010	7.61	7.62	7.49	7.60
2105	NYSE	SBS	Thu, Sep 30, 2010	7.36	7.61	7.30	7.59
2104	NYSE	SBS	Wed, Sep 29, 2010	7.19	7.27	7.12	7.26
2103	NYSE	SBS	Tue, Sep 28, 2010	7.18	7.23	7.08	7.21
2102	NYSE	SBS	Mon, Sep 27, 2010	7.05	7.23	7.05	7.18
2101	NYSE	SBS	Fri, Sep 24, 2010	7.11	7.12	7.02	7.04
2100	NYSE	SBS	Thu, Sep 23, 2010	6.98	7.13	6.97	7.01
2099	NYSE	SBS	Wed, Sep 22, 2010	6.91	7.05	6.87	7.02
2098	NYSE	SBS	Tue, Sep 21, 2010	6.99	6.99	6.81	6.87
2097	NYSE	SBS	Mon, Sep 20, 2010	6.95	6.98	6.86	6.97
2096	NYSE	SBS	Fri, Sep 17, 2010	6.96	6.98	6.86	6.87
2095	NYSE	SBS	Thu, Sep 16, 2010	7.09	7.12	6.96	6.99
2094	NYSE	SBS	Wed, Sep 15, 2010	7.02	7.05	6.95	7.03
2093	NYSE	SBS	Tue, Sep 14, 2010	7.02	7.10	6.97	7.03
2092	NYSE	SBS	Mon, Sep 13, 2010	7.01	7.07	6.93	7.00
2091	NYSE	SBS	Fri, Sep 10, 2010	6.71	6.94	6.70	6.92
2090	NYSE	SBS	Thu, Sep 9, 2010	6.65	6.74	6.61	6.67
2089	NYSE	SBS	Wed, Sep 8, 2010	6.71	6.71	6.59	6.61
2088	NYSE	SBS	Tue, Sep 7, 2010	6.68	6.73	6.62	6.67
2087	NYSE	SBS	Fri, Sep 3, 2010	6.77	6.77	6.66	6.70
2086	NYSE	SBS	Thu, Sep 2, 2010	6.67	6.70	6.62	6.70
2085	NYSE	SBS	Wed, Sep 1, 2010	6.55	6.70	6.49	6.65
2084	NYSE	SBS	Tue, Aug 31, 2010	6.52	6.61	6.33	6.33
2083	NYSE	SBS	Mon, Aug 30, 2010	6.70	6.72	6.56	6.57
2082	NYSE	SBS	Fri, Aug 27, 2010	6.60	6.80	6.59	6.77
2081	NYSE	SBS	Thu, Aug 26, 2010	6.54	6.61	6.49	6.53
2080	NYSE	SBS	Wed, Aug 25, 2010	6.51	6.54	6.42	6.52
2079	NYSE	SBS	Tue, Aug 24, 2010	6.70	6.70	6.54	6.55
2078	NYSE	SBS	Mon, Aug 23, 2010	6.75	6.80	6.69	6.75
2077	NYSE	SBS	Fri, Aug 20, 2010	6.79	6.81	6.70	6.74
2076	NYSE	SBS	Thu, Aug 19, 2010	6.73	6.83	6.73	6.83
2075	NYSE	SBS	Wed, Aug 18, 2010	6.86	6.86	6.72	6.82
2074	NYSE	SBS	Tue, Aug 17, 2010	6.76	6.79	6.75	6.76
2073	NYSE	SBS	Mon, Aug 16, 2010	6.67	6.75	6.62	6.75
2072	NYSE	SBS	Fri, Aug 13, 2010	6.57	6.74	6.57	6.71
2071	NYSE	SBS	Thu, Aug 12, 2010	6.39	6.64	6.38	6.62
2070	NYSE	SBS	Wed, Aug 11, 2010	6.60	6.60	6.44	6.45
2069	NYSE	SBS	Tue, Aug 10, 2010	6.78	6.78	6.61	6.64
2068	NYSE	SBS	Mon, Aug 9, 2010	6.76	6.90	6.75	6.78
2067	NYSE	SBS	Fri, Aug 6, 2010	6.79	6.83	6.70	6.82
2066	NYSE	SBS	Thu, Aug 5, 2010	6.75	6.83	6.75	6.81
2065	NYSE	SBS	Wed, Aug 4, 2010	6.84	6.84	6.72	6.83
2064	NYSE	SBS	Tue, Aug 3, 2010	6.84	6.85	6.75	6.83
2063	NYSE	SBS	Mon, Aug 2, 2010	6.81	6.88	6.77	6.85
2062	NYSE	SBS	Fri, Jul 30, 2010	6.59	6.75	6.57	6.64
2061	NYSE	SBS	Thu, Jul 29, 2010	6.75	6.79	6.58	6.66
2060	NYSE	SBS	Wed, Jul 28, 2010	6.70	6.73	6.61	6.62
2059	NYSE	SBS	Tue, Jul 27, 2010	6.73	6.83	6.65	6.72
2058	NYSE	SBS	Mon, Jul 26, 2010	6.65	6.73	6.56	6.68
2057	NYSE	SBS	Fri, Jul 23, 2010	6.61	6.71	6.60	6.67
2056	NYSE	SBS	Thu, Jul 22, 2010	6.58	6.69	6.54	6.60
2055	NYSE	SBS	Wed, Jul 21, 2010	6.57	6.62	6.43	6.50
2054	NYSE	SBS	Tue, Jul 20, 2010	6.28	6.55	6.28	6.54
2053	NYSE	SBS	Mon, Jul 19, 2010	6.42	6.46	6.29	6.32
2052	NYSE	SBS	Fri, Jul 16, 2010	6.54	6.57	6.37	6.38
2051	NYSE	SBS	Thu, Jul 15, 2010	6.56	6.57	6.44	6.54
2050	NYSE	SBS	Wed, Jul 14, 2010	6.60	6.67	6.53	6.59
2049	NYSE	SBS	Tue, Jul 13, 2010	6.66	6.73	6.62	6.62
2048	NYSE	SBS	Mon, Jul 12, 2010	6.72	6.75	6.58	6.58
2047	NYSE	SBS	Fri, Jul 9, 2010	6.63	6.78	6.63	6.71
2046	NYSE	SBS	Thu, Jul 8, 2010	6.75	6.80	6.64	6.67
2045	NYSE	SBS	Wed, Jul 7, 2010	6.70	6.83	6.67	6.77
2044	NYSE	SBS	Tue, Jul 6, 2010	6.81	6.89	6.60	6.69
2043	NYSE	SBS	Fri, Jul 2, 2010	6.82	6.87	6.71	6.77
2042	NYSE	SBS	Thu, Jul 1, 2010	6.97	6.97	6.57	6.82
2041	NYSE	SBS	Wed, Jun 30, 2010	6.86	7.07	6.85	6.89
2040	NYSE	SBS	Tue, Jun 29, 2010	6.78	7.18	6.75	6.84
2039	NYSE	SBS	Mon, Jun 28, 2010	6.85	6.96	6.76	6.92
2038	NYSE	SBS	Fri, Jun 25, 2010	6.71	6.82	6.67	6.81
2037	NYSE	SBS	Thu, Jun 24, 2010	6.70	6.78	6.60	6.71
2036	NYSE	SBS	Wed, Jun 23, 2010	6.59	6.92	6.58	6.82
2035	NYSE	SBS	Tue, Jun 22, 2010	6.52	6.64	6.49	6.52
2034	NYSE	SBS	Mon, Jun 21, 2010	6.59	6.64	6.48	6.50
2033	NYSE	SBS	Fri, Jun 18, 2010	6.52	6.57	6.49	6.53
2032	NYSE	SBS	Thu, Jun 17, 2010	6.48	6.51	6.40	6.50
2031	NYSE	SBS	Wed, Jun 16, 2010	6.42	6.50	6.36	6.46
2030	NYSE	SBS	Tue, Jun 15, 2010	6.50	6.50	6.40	6.46
2029	NYSE	SBS	Mon, Jun 14, 2010	6.56	6.60	6.41	6.42
2028	NYSE	SBS	Fri, Jun 11, 2010	6.41	6.54	6.40	6.52
2027	NYSE	SBS	Thu, Jun 10, 2010	6.46	6.47	6.36	6.46
2026	NYSE	SBS	Wed, Jun 9, 2010	6.33	6.42	6.29	6.31
2025	NYSE	SBS	Tue, Jun 8, 2010	6.20	6.30	6.18	6.28
2024	NYSE	SBS	Mon, Jun 7, 2010	6.26	6.35	6.18	6.20
2023	NYSE	SBS	Fri, Jun 4, 2010	6.32	6.46	6.24	6.27
2022	NYSE	SBS	Thu, Jun 3, 2010	6.41	6.49	6.30	6.46
2021	NYSE	SBS	Wed, Jun 2, 2010	6.21	6.43	6.12	6.43
2020	NYSE	SBS	Tue, Jun 1, 2010	6.22	6.35	6.15	6.17
2019	NYSE	SBS	Fri, May 28, 2010	6.23	6.37	6.16	6.30
2018	NYSE	SBS	Thu, May 27, 2010	6.13	6.25	6.07	6.25
2017	NYSE	SBS	Wed, May 26, 2010	5.84	6.12	5.84	5.94
2016	NYSE	SBS	Tue, May 25, 2010	5.76	5.91	5.70	5.89
2015	NYSE	SBS	Mon, May 24, 2010	6.09	6.14	5.95	5.96
2014	NYSE	SBS	Fri, May 21, 2010	5.73	6.21	5.72	6.13
2013	NYSE	SBS	Thu, May 20, 2010	5.94	5.99	5.79	5.91
2012	NYSE	SBS	Wed, May 19, 2010	6.06	6.17	5.99	6.05
2011	NYSE	SBS	Tue, May 18, 2010	6.42	6.51	6.12	6.15
2010	NYSE	SBS	Mon, May 17, 2010	6.33	6.42	6.18	6.31
2009	NYSE	SBS	Fri, May 14, 2010	6.46	6.46	6.27	6.33
2008	NYSE	SBS	Thu, May 13, 2010	6.44	6.53	6.39	6.47
2007	NYSE	SBS	Wed, May 12, 2010	6.45	6.49	6.41	6.42
2006	NYSE	SBS	Tue, May 11, 2010	6.34	6.51	6.29	6.33
2005	NYSE	SBS	Mon, May 10, 2010	6.28	6.50	6.28	6.42
2004	NYSE	SBS	Fri, May 7, 2010	5.99	6.12	5.84	5.96
2003	NYSE	SBS	Thu, May 6, 2010	6.39	6.40	5.85	6.09
2002	NYSE	SBS	Wed, May 5, 2010	6.44	6.54	6.32	6.41
2001	NYSE	SBS	Tue, May 4, 2010	6.81	6.83	6.50	6.56
2000	NYSE	SBS	Mon, May 3, 2010	6.75	6.94	6.73	6.87
1999	NYSE	SBS	Fri, Apr 30, 2010	6.58	6.65	6.49	6.56
1998	NYSE	SBS	Thu, Apr 29, 2010	6.54	6.66	6.54	6.56
1997	NYSE	SBS	Wed, Apr 28, 2010	6.51	6.58	6.44	6.52
1996	NYSE	SBS	Tue, Apr 27, 2010	6.58	6.69	6.45	6.46
1995	NYSE	SBS	Mon, Apr 26, 2010	6.60	6.66	6.54	6.59
1994	NYSE	SBS	Fri, Apr 23, 2010	6.54	6.60	6.50	6.58
1993	NYSE	SBS	Thu, Apr 22, 2010	6.64	6.64	6.52	6.61
1992	NYSE	SBS	Wed, Apr 21, 2010	6.66	6.70	6.57	6.67
1991	NYSE	SBS	Tue, Apr 20, 2010	6.59	6.70	6.58	6.65
1990	NYSE	SBS	Mon, Apr 19, 2010	6.55	6.64	6.51	6.56
1989	NYSE	SBS	Fri, Apr 16, 2010	6.63	6.73	6.50	6.56
1988	NYSE	SBS	Thu, Apr 15, 2010	6.68	6.79	6.68	6.73
1987	NYSE	SBS	Wed, Apr 14, 2010	6.61	6.83	6.61	6.83
1986	NYSE	SBS	Tue, Apr 13, 2010	6.48	6.65	6.48	6.61
1985	NYSE	SBS	Mon, Apr 12, 2010	6.60	6.62	6.49	6.51
1984	NYSE	SBS	Fri, Apr 9, 2010	6.63	6.74	6.58	6.61
1983	NYSE	SBS	Thu, Apr 8, 2010	6.34	6.64	6.32	6.64
1982	NYSE	SBS	Wed, Apr 7, 2010	6.37	6.48	6.33	6.42
1981	NYSE	SBS	Tue, Apr 6, 2010	6.39	6.49	6.38	6.44
1980	NYSE	SBS	Mon, Apr 5, 2010	6.50	6.53	6.41	6.44
1979	NYSE	SBS	Thu, Apr 1, 2010	6.19	6.44	6.17	6.43
1978	NYSE	SBS	Wed, Mar 31, 2010	5.96	6.14	5.91	6.13
1977	NYSE	SBS	Tue, Mar 30, 2010	5.96	6.04	5.86	5.93
1976	NYSE	SBS	Mon, Mar 29, 2010	5.84	6.00	5.84	6.00
1975	NYSE	SBS	Fri, Mar 26, 2010	5.71	5.72	5.57	5.68
1974	NYSE	SBS	Thu, Mar 25, 2010	5.86	5.89	5.70	5.73
1973	NYSE	SBS	Wed, Mar 24, 2010	5.92	6.00	5.81	5.85
1972	NYSE	SBS	Tue, Mar 23, 2010	5.97	5.98	5.89	5.93
1971	NYSE	SBS	Mon, Mar 22, 2010	5.83	5.94	5.81	5.90
1970	NYSE	SBS	Fri, Mar 19, 2010	6.01	6.01	5.87	5.90
1969	NYSE	SBS	Thu, Mar 18, 2010	5.90	6.04	5.90	5.97
1968	NYSE	SBS	Wed, Mar 17, 2010	6.06	6.07	5.97	6.01
1967	NYSE	SBS	Tue, Mar 16, 2010	5.99	6.07	5.95	6.02
1966	NYSE	SBS	Mon, Mar 15, 2010	5.94	6.01	5.89	5.99
1965	NYSE	SBS	Fri, Mar 12, 2010	6.03	6.03	5.91	5.93
1964	NYSE	SBS	Thu, Mar 11, 2010	6.00	6.04	5.96	5.99
1963	NYSE	SBS	Wed, Mar 10, 2010	6.01	6.08	5.99	6.03
1962	NYSE	SBS	Tue, Mar 9, 2010	5.90	6.00	5.87	5.93
1961	NYSE	SBS	Mon, Mar 8, 2010	6.00	6.00	5.87	5.91
1960	NYSE	SBS	Fri, Mar 5, 2010	5.94	6.00	5.92	5.99
1959	NYSE	SBS	Thu, Mar 4, 2010	5.87	5.93	5.75	5.82
1958	NYSE	SBS	Wed, Mar 3, 2010	5.91	6.02	5.84	5.87
1957	NYSE	SBS	Tue, Mar 2, 2010	5.89	5.89	5.82	5.85
1956	NYSE	SBS	Mon, Mar 1, 2010	5.71	5.87	5.68	5.82
1955	NYSE	SBS	Fri, Feb 26, 2010	5.81	5.81	5.63	5.68
1954	NYSE	SBS	Thu, Feb 25, 2010	5.57	5.74	5.54	5.74
1953	NYSE	SBS	Wed, Feb 24, 2010	5.84	5.85	5.65	5.70
1952	NYSE	SBS	Tue, Feb 23, 2010	5.88	5.95	5.78	5.81
1951	NYSE	SBS	Mon, Feb 22, 2010	6.09	6.12	5.96	5.99
1950	NYSE	SBS	Fri, Feb 19, 2010	6.00	6.06	5.96	6.00
1949	NYSE	SBS	Thu, Feb 18, 2010	5.86	6.05	5.86	6.02
1948	NYSE	SBS	Wed, Feb 17, 2010	5.85	5.94	5.84	5.90
1947	NYSE	SBS	Tue, Feb 16, 2010	5.81	5.90	5.71	5.81
1946	NYSE	SBS	Fri, Feb 12, 2010	5.65	5.72	5.61	5.70
1945	NYSE	SBS	Thu, Feb 11, 2010	5.63	5.83	5.58	5.78
1944	NYSE	SBS	Wed, Feb 10, 2010	5.77	5.79	5.63	5.68
1943	NYSE	SBS	Tue, Feb 9, 2010	5.59	5.79	5.58	5.77
1942	NYSE	SBS	Mon, Feb 8, 2010	5.51	5.60	5.48	5.52
1941	NYSE	SBS	Fri, Feb 5, 2010	5.55	5.62	5.39	5.59
1940	NYSE	SBS	Thu, Feb 4, 2010	5.67	5.67	5.48	5.55
1939	NYSE	SBS	Wed, Feb 3, 2010	5.80	5.93	5.79	5.81
1938	NYSE	SBS	Tue, Feb 2, 2010	5.88	5.97	5.84	5.94
1937	NYSE	SBS	Mon, Feb 1, 2010	5.55	5.90	5.54	5.86
1936	NYSE	SBS	Fri, Jan 29, 2010	5.70	5.78	5.56	5.68
1935	NYSE	SBS	Thu, Jan 28, 2010	5.54	5.64	5.50	5.58
1934	NYSE	SBS	Wed, Jan 27, 2010	5.52	5.59	5.47	5.57
1933	NYSE	SBS	Tue, Jan 26, 2010	5.59	5.64	5.54	5.59
1932	NYSE	SBS	Mon, Jan 25, 2010	5.73	5.92	5.62	5.72
1931	NYSE	SBS	Fri, Jan 22, 2010	5.67	5.73	5.60	5.67
1930	NYSE	SBS	Thu, Jan 21, 2010	5.93	6.00	5.79	5.82
1929	NYSE	SBS	Wed, Jan 20, 2010	6.00	6.06	5.94	6.00
1928	NYSE	SBS	Tue, Jan 19, 2010	6.19	6.31	6.09	6.24
1927	NYSE	SBS	Fri, Jan 15, 2010	6.36	6.43	6.32	6.40
1926	NYSE	SBS	Thu, Jan 14, 2010	6.39	6.55	6.39	6.47
1925	NYSE	SBS	Wed, Jan 13, 2010	6.50	6.62	6.43	6.55
1924	NYSE	SBS	Tue, Jan 12, 2010	6.59	6.60	6.48	6.56
1923	NYSE	SBS	Mon, Jan 11, 2010	6.62	6.73	6.62	6.69
1922	NYSE	SBS	Fri, Jan 8, 2010	6.35	6.72	6.26	6.65
1921	NYSE	SBS	Thu, Jan 7, 2010	6.52	6.54	6.45	6.54
1920	NYSE	SBS	Wed, Jan 6, 2010	6.57	6.65	6.52	6.63
1919	NYSE	SBS	Tue, Jan 5, 2010	6.70	6.70	6.58	6.66
1918	NYSE	SBS	Mon, Jan 4, 2010	6.62	6.71	6.60	6.65
1917	NYSE	SBS	Thu, Dec 31, 2009	6.56	6.61	6.50	6.52
1916	NYSE	SBS	Wed, Dec 30, 2009	6.51	6.59	6.50	6.56
1915	NYSE	SBS	Tue, Dec 29, 2009	6.43	6.60	6.38	6.50
1914	NYSE	SBS	Mon, Dec 28, 2009	6.38	6.45	6.34	6.41
1913	NYSE	SBS	Thu, Dec 24, 2009	6.32	6.40	6.29	6.38
1912	NYSE	SBS	Wed, Dec 23, 2009	6.24	6.38	6.21	6.29
1911	NYSE	SBS	Tue, Dec 22, 2009	6.20	6.31	6.17	6.27
1910	NYSE	SBS	Mon, Dec 21, 2009	6.16	6.31	6.13	6.19
1909	NYSE	SBS	Fri, Dec 18, 2009	6.14	6.19	6.04	6.13
1908	NYSE	SBS	Thu, Dec 17, 2009	6.33	6.38	6.19	6.20
1907	NYSE	SBS	Wed, Dec 16, 2009	6.48	6.52	6.42	6.50
1906	NYSE	SBS	Tue, Dec 15, 2009	6.41	6.55	6.36	6.48
1905	NYSE	SBS	Mon, Dec 14, 2009	6.52	6.52	6.45	6.46
1904	NYSE	SBS	Fri, Dec 11, 2009	6.49	6.55	6.43	6.50
1903	NYSE	SBS	Thu, Dec 10, 2009	6.37	6.49	6.29	6.45
1902	NYSE	SBS	Wed, Dec 9, 2009	6.30	6.37	6.26	6.35
1901	NYSE	SBS	Tue, Dec 8, 2009	6.25	6.32	6.19	6.31
1900	NYSE	SBS	Mon, Dec 7, 2009	6.21	6.43	6.20	6.36
1899	NYSE	SBS	Fri, Dec 4, 2009	6.47	6.47	6.22	6.24
1898	NYSE	SBS	Thu, Dec 3, 2009	6.40	6.47	6.31	6.31
1897	NYSE	SBS	Wed, Dec 2, 2009	6.35	6.44	6.33	6.43
1896	NYSE	SBS	Tue, Dec 1, 2009	6.27	6.40	6.26	6.39
1895	NYSE	SBS	Mon, Nov 30, 2009	6.08	6.19	6.03	6.10
1894	NYSE	SBS	Fri, Nov 27, 2009	6.01	6.21	5.95	6.10
1893	NYSE	SBS	Wed, Nov 25, 2009	6.26	6.29	6.18	6.25
1892	NYSE	SBS	Tue, Nov 24, 2009	6.26	6.30	6.13	6.30
1891	NYSE	SBS	Mon, Nov 23, 2009	6.31	6.33	6.25	6.31
1890	NYSE	SBS	Fri, Nov 20, 2009	6.38	6.39	6.26	6.33
1889	NYSE	SBS	Thu, Nov 19, 2009	6.49	6.49	6.22	6.37
1888	NYSE	SBS	Wed, Nov 18, 2009	6.57	6.68	6.26	6.36
1887	NYSE	SBS	Tue, Nov 17, 2009	6.72	6.72	6.53	6.57
1886	NYSE	SBS	Mon, Nov 16, 2009	6.73	6.89	6.70	6.86
1885	NYSE	SBS	Fri, Nov 13, 2009	6.53	6.69	6.44	6.64
1884	NYSE	SBS	Thu, Nov 12, 2009	6.86	6.86	6.56	6.64
1883	NYSE	SBS	Wed, Nov 11, 2009	6.87	6.90	6.71	6.78
1882	NYSE	SBS	Tue, Nov 10, 2009	6.82	6.86	6.67	6.79
1881	NYSE	SBS	Mon, Nov 9, 2009	6.95	6.99	6.83	6.87
1880	NYSE	SBS	Fri, Nov 6, 2009	6.79	6.89	6.75	6.84
1879	NYSE	SBS	Thu, Nov 5, 2009	6.71	6.84	6.62	6.83
1878	NYSE	SBS	Wed, Nov 4, 2009	6.72	6.74	6.51	6.56
1877	NYSE	SBS	Tue, Nov 3, 2009	6.39	6.67	6.39	6.63
1876	NYSE	SBS	Mon, Nov 2, 2009	6.47	6.59	6.38	6.48
1875	NYSE	SBS	Fri, Oct 30, 2009	6.70	6.79	6.40	6.42
1874	NYSE	SBS	Thu, Oct 29, 2009	6.40	6.80	6.33	6.73
1873	NYSE	SBS	Wed, Oct 28, 2009	6.67	6.67	6.30	6.32
1872	NYSE	SBS	Tue, Oct 27, 2009	6.69	6.79	6.63	6.70
1871	NYSE	SBS	Mon, Oct 26, 2009	6.78	6.88	6.67	6.75
1870	NYSE	SBS	Fri, Oct 23, 2009	7.00	7.00	6.67	6.74
1869	NYSE	SBS	Thu, Oct 22, 2009	6.89	6.96	6.83	6.91
1868	NYSE	SBS	Wed, Oct 21, 2009	6.81	6.97	6.81	6.85
1867	NYSE	SBS	Tue, Oct 20, 2009	6.88	7.01	6.74	6.90
1866	NYSE	SBS	Mon, Oct 19, 2009	7.09	7.26	7.04	7.20
1865	NYSE	SBS	Fri, Oct 16, 2009	7.10	7.20	7.05	7.12
1864	NYSE	SBS	Thu, Oct 15, 2009	7.08	7.28	7.05	7.23
1863	NYSE	SBS	Wed, Oct 14, 2009	7.07	7.12	6.95	7.11
1862	NYSE	SBS	Tue, Oct 13, 2009	6.81	6.95	6.74	6.88
1861	NYSE	SBS	Mon, Oct 12, 2009	6.83	6.92	6.77	6.83
1860	NYSE	SBS	Fri, Oct 9, 2009	6.70	6.79	6.64	6.77
1859	NYSE	SBS	Thu, Oct 8, 2009	6.68	6.71	6.58	6.67
1858	NYSE	SBS	Wed, Oct 7, 2009	6.54	6.61	6.50	6.61
1857	NYSE	SBS	Tue, Oct 6, 2009	6.67	6.81	6.57	6.62
1856	NYSE	SBS	Mon, Oct 5, 2009	6.49	6.66	6.49	6.65
1855	NYSE	SBS	Fri, Oct 2, 2009	6.24	6.52	6.22	6.46
1854	NYSE	SBS	Thu, Oct 1, 2009	6.34	6.37	6.25	6.27
1853	NYSE	SBS	Wed, Sep 30, 2009	6.46	6.63	6.28	6.32
1852	NYSE	SBS	Tue, Sep 29, 2009	6.49	6.54	6.44	6.46
1851	NYSE	SBS	Mon, Sep 28, 2009	6.38	6.49	6.33	6.46
1850	NYSE	SBS	Fri, Sep 25, 2009	6.31	6.38	6.25	6.32
1849	NYSE	SBS	Thu, Sep 24, 2009	6.38	6.41	6.22	6.33
1848	NYSE	SBS	Wed, Sep 23, 2009	6.49	6.53	6.34	6.35
1847	NYSE	SBS	Tue, Sep 22, 2009	6.50	6.62	6.48	6.59
1846	NYSE	SBS	Mon, Sep 21, 2009	6.45	6.48	6.33	6.46
1845	NYSE	SBS	Fri, Sep 18, 2009	6.62	6.62	6.47	6.51
1844	NYSE	SBS	Thu, Sep 17, 2009	6.45	6.57	6.44	6.46
1843	NYSE	SBS	Wed, Sep 16, 2009	6.41	6.52	6.35	6.52
1842	NYSE	SBS	Tue, Sep 15, 2009	6.29	6.35	6.24	6.34
1841	NYSE	SBS	Mon, Sep 14, 2009	6.16	6.29	6.10	6.28
1840	NYSE	SBS	Fri, Sep 11, 2009	6.26	6.26	6.12	6.13
1839	NYSE	SBS	Thu, Sep 10, 2009	6.10	6.24	6.07	6.23
1838	NYSE	SBS	Wed, Sep 9, 2009	6.17	6.24	6.11	6.15
1837	NYSE	SBS	Tue, Sep 8, 2009	6.13	6.13	6.03	6.11
1836	NYSE	SBS	Fri, Sep 4, 2009	5.88	5.96	5.84	5.94
1835	NYSE	SBS	Thu, Sep 3, 2009	5.83	5.86	5.80	5.86
1834	NYSE	SBS	Wed, Sep 2, 2009	5.73	5.83	5.70	5.79
1833	NYSE	SBS	Tue, Sep 1, 2009	6.13	6.15	5.83	5.85
1832	NYSE	SBS	Mon, Aug 31, 2009	5.82	6.16	5.80	6.10
1831	NYSE	SBS	Fri, Aug 28, 2009	5.94	6.00	5.88	5.92
1830	NYSE	SBS	Thu, Aug 27, 2009	5.98	5.98	5.76	5.91
1829	NYSE	SBS	Wed, Aug 26, 2009	5.74	5.89	5.72	5.86
1828	NYSE	SBS	Tue, Aug 25, 2009	5.86	5.91	5.75	5.77
1827	NYSE	SBS	Mon, Aug 24, 2009	5.82	5.91	5.74	5.78
1826	NYSE	SBS	Fri, Aug 21, 2009	5.72	5.75	5.67	5.74
1825	NYSE	SBS	Thu, Aug 20, 2009	5.65	5.77	5.65	5.72
1824	NYSE	SBS	Wed, Aug 19, 2009	5.40	5.70	5.40	5.66
1823	NYSE	SBS	Tue, Aug 18, 2009	5.42	5.53	5.40	5.52
1822	NYSE	SBS	Mon, Aug 17, 2009	5.37	5.47	5.31	5.39
1821	NYSE	SBS	Fri, Aug 14, 2009	5.62	5.64	5.45	5.56
1820	NYSE	SBS	Thu, Aug 13, 2009	5.65	5.67	5.54	5.61
1819	NYSE	SBS	Wed, Aug 12, 2009	5.65	5.68	5.57	5.60
1818	NYSE	SBS	Tue, Aug 11, 2009	5.75	5.78	5.66	5.76
1817	NYSE	SBS	Mon, Aug 10, 2009	5.85	5.86	5.68	5.85
1816	NYSE	SBS	Fri, Aug 7, 2009	5.95	6.03	5.87	5.88
1815	NYSE	SBS	Thu, Aug 6, 2009	5.81	5.88	5.77	5.84
1814	NYSE	SBS	Wed, Aug 5, 2009	5.74	5.85	5.67	5.83
1813	NYSE	SBS	Tue, Aug 4, 2009	5.78	5.82	5.67	5.73
1812	NYSE	SBS	Mon, Aug 3, 2009	5.76	5.88	5.75	5.76
1811	NYSE	SBS	Fri, Jul 31, 2009	5.43	5.71	5.43	5.62
1810	NYSE	SBS	Thu, Jul 30, 2009	5.47	5.57	5.45	5.49
1809	NYSE	SBS	Wed, Jul 29, 2009	5.42	5.50	5.34	5.41
1808	NYSE	SBS	Tue, Jul 28, 2009	5.41	5.61	5.34	5.58
1807	NYSE	SBS	Mon, Jul 27, 2009	5.23	5.61	5.23	5.56
1806	NYSE	SBS	Fri, Jul 24, 2009	4.93	5.16	4.87	5.14
1805	NYSE	SBS	Thu, Jul 23, 2009	4.92	4.92	4.79	4.80
1804	NYSE	SBS	Wed, Jul 22, 2009	4.87	4.92	4.85	4.87
1803	NYSE	SBS	Tue, Jul 21, 2009	5.00	5.05	4.86	4.88
1802	NYSE	SBS	Mon, Jul 20, 2009	5.00	5.07	4.97	5.01
1801	NYSE	SBS	Fri, Jul 17, 2009	4.94	5.00	4.93	4.98
1800	NYSE	SBS	Thu, Jul 16, 2009	4.85	4.99	4.84	4.92
1799	NYSE	SBS	Wed, Jul 15, 2009	4.84	5.00	4.82	4.95
1798	NYSE	SBS	Tue, Jul 14, 2009	4.77	4.81	4.69	4.73
1797	NYSE	SBS	Mon, Jul 13, 2009	4.62	4.79	4.50	4.76
1796	NYSE	SBS	Fri, Jul 10, 2009	4.56	4.64	4.52	4.62
1795	NYSE	SBS	Thu, Jul 9, 2009	4.73	4.73	4.59	4.65
1794	NYSE	SBS	Wed, Jul 8, 2009	4.67	4.75	4.59	4.66
1793	NYSE	SBS	Tue, Jul 7, 2009	4.86	4.88	4.66	4.67
1792	NYSE	SBS	Mon, Jul 6, 2009	4.81	4.92	4.77	4.92
1791	NYSE	SBS	Thu, Jul 2, 2009	5.06	5.06	4.88	4.94
1790	NYSE	SBS	Wed, Jul 1, 2009	5.14	5.21	5.08	5.13
1789	NYSE	SBS	Tue, Jun 30, 2009	5.04	5.08	4.98	5.00
1788	NYSE	SBS	Mon, Jun 29, 2009	4.98	5.06	4.94	5.06
1787	NYSE	SBS	Fri, Jun 26, 2009	4.76	5.04	4.75	5.02
1786	NYSE	SBS	Thu, Jun 25, 2009	4.64	4.80	4.58	4.72
1785	NYSE	SBS	Wed, Jun 24, 2009	4.61	4.74	4.54	4.64
1784	NYSE	SBS	Tue, Jun 23, 2009	4.57	4.68	4.46	4.48
1783	NYSE	SBS	Mon, Jun 22, 2009	4.61	4.62	4.48	4.50
1782	NYSE	SBS	Fri, Jun 19, 2009	4.90	4.90	4.75	4.78
1781	NYSE	SBS	Thu, Jun 18, 2009	4.65	4.85	4.64	4.76
1780	NYSE	SBS	Wed, Jun 17, 2009	4.75	4.81	4.64	4.72
1779	NYSE	SBS	Tue, Jun 16, 2009	5.02	5.02	4.81	4.84
1778	NYSE	SBS	Mon, Jun 15, 2009	5.09	5.13	4.89	4.97
1777	NYSE	SBS	Fri, Jun 12, 2009	5.24	5.30	5.15	5.28
1776	NYSE	SBS	Thu, Jun 11, 2009	5.19	5.37	5.04	5.33
1775	NYSE	SBS	Wed, Jun 10, 2009	5.13	5.14	4.99	5.07
1774	NYSE	SBS	Tue, Jun 9, 2009	5.17	5.20	5.03	5.04
1773	NYSE	SBS	Mon, Jun 8, 2009	4.97	5.13	4.95	5.07
1772	NYSE	SBS	Fri, Jun 5, 2009	5.29	5.31	5.01	5.04
1771	NYSE	SBS	Thu, Jun 4, 2009	5.03	5.16	5.01	5.12
1770	NYSE	SBS	Wed, Jun 3, 2009	5.23	5.29	4.95	5.02
1769	NYSE	SBS	Tue, Jun 2, 2009	5.30	5.40	5.25	5.33
1768	NYSE	SBS	Mon, Jun 1, 2009	5.43	5.44	5.27	5.28
1767	NYSE	SBS	Fri, May 29, 2009	5.30	5.36	5.17	5.21
1766	NYSE	SBS	Thu, May 28, 2009	5.09	5.45	5.07	5.38
1765	NYSE	SBS	Wed, May 27, 2009	5.20	5.21	4.98	5.01
1764	NYSE	SBS	Tue, May 26, 2009	4.86	5.21	4.84	5.19
1763	NYSE	SBS	Fri, May 22, 2009	4.82	4.91	4.73	4.87
1762	NYSE	SBS	Thu, May 21, 2009	4.85	4.95	4.72	4.79
1761	NYSE	SBS	Wed, May 20, 2009	5.10	5.16	4.97	5.00
1760	NYSE	SBS	Tue, May 19, 2009	4.92	5.10	4.91	4.99
1759	NYSE	SBS	Mon, May 18, 2009	4.78	4.96	4.73	4.94
1758	NYSE	SBS	Fri, May 15, 2009	4.72	4.72	4.53	4.57
1757	NYSE	SBS	Thu, May 14, 2009	4.55	4.65	4.52	4.62
1756	NYSE	SBS	Wed, May 13, 2009	4.67	4.67	4.52	4.55
1755	NYSE	SBS	Tue, May 12, 2009	4.84	4.85	4.69	4.81
1754	NYSE	SBS	Mon, May 11, 2009	4.86	4.86	4.67	4.74
1753	NYSE	SBS	Fri, May 8, 2009	4.85	4.89	4.75	4.84
1752	NYSE	SBS	Thu, May 7, 2009	4.98	4.98	4.64	4.69
1751	NYSE	SBS	Wed, May 6, 2009	4.88	4.99	4.85	4.95
1750	NYSE	SBS	Tue, May 5, 2009	5.01	5.07	4.86	4.95
1749	NYSE	SBS	Mon, May 4, 2009	4.84	5.02	4.82	5.01
1748	NYSE	SBS	Fri, May 1, 2009	4.67	4.86	4.67	4.85
1747	NYSE	SBS	Thu, Apr 30, 2009	4.78	4.86	4.70	4.70
1746	NYSE	SBS	Wed, Apr 29, 2009	4.45	4.77	4.45	4.74
1745	NYSE	SBS	Tue, Apr 28, 2009	4.38	4.45	4.32	4.39
1744	NYSE	SBS	Mon, Apr 27, 2009	4.49	4.50	4.35	4.43
1743	NYSE	SBS	Fri, Apr 24, 2009	4.29	4.50	4.25	4.47
1742	NYSE	SBS	Thu, Apr 23, 2009	4.12	4.26	4.06	4.24
1741	NYSE	SBS	Wed, Apr 22, 2009	4.07	4.19	4.07	4.08
1740	NYSE	SBS	Tue, Apr 21, 2009	4.01	4.13	3.98	4.11
1739	NYSE	SBS	Mon, Apr 20, 2009	4.16	4.16	3.96	4.01
1738	NYSE	SBS	Fri, Apr 17, 2009	4.15	4.30	4.11	4.26
1737	NYSE	SBS	Thu, Apr 16, 2009	4.15	4.28	4.10	4.24
1736	NYSE	SBS	Wed, Apr 15, 2009	4.02	4.12	3.97	4.09
1735	NYSE	SBS	Tue, Apr 14, 2009	4.04	4.18	4.03	4.07
1734	NYSE	SBS	Mon, Apr 13, 2009	4.07	4.14	4.01	4.10
1733	NYSE	SBS	Thu, Apr 9, 2009	4.02	4.15	3.98	4.14
1732	NYSE	SBS	Wed, Apr 8, 2009	3.84	3.94	3.80	3.87
1731	NYSE	SBS	Tue, Apr 7, 2009	3.79	3.90	3.75	3.79
1730	NYSE	SBS	Mon, Apr 6, 2009	3.98	3.99	3.80	3.83
1729	NYSE	SBS	Fri, Apr 3, 2009	3.92	4.05	3.86	4.02
1728	NYSE	SBS	Thu, Apr 2, 2009	3.98	4.09	3.90	3.94
1727	NYSE	SBS	Wed, Apr 1, 2009	3.65	3.84	3.61	3.83
1726	NYSE	SBS	Tue, Mar 31, 2009	3.73	3.78	3.56	3.56
1725	NYSE	SBS	Mon, Mar 30, 2009	3.73	3.73	3.55	3.63
1724	NYSE	SBS	Fri, Mar 27, 2009	3.80	3.95	3.77	3.82
1723	NYSE	SBS	Thu, Mar 26, 2009	3.73	3.89	3.73	3.88
1722	NYSE	SBS	Wed, Mar 25, 2009	3.77	3.86	3.64	3.69
1721	NYSE	SBS	Tue, Mar 24, 2009	3.77	3.87	3.73	3.77
1720	NYSE	SBS	Mon, Mar 23, 2009	3.69	3.88	3.62	3.88
1719	NYSE	SBS	Fri, Mar 20, 2009	3.78	3.79	3.60	3.62
1718	NYSE	SBS	Thu, Mar 19, 2009	3.74	3.82	3.65	3.80
1717	NYSE	SBS	Wed, Mar 18, 2009	3.50	3.68	3.42	3.66
1716	NYSE	SBS	Tue, Mar 17, 2009	3.30	3.54	3.30	3.53
1715	NYSE	SBS	Mon, Mar 16, 2009	3.42	3.46	3.30	3.33
1714	NYSE	SBS	Fri, Mar 13, 2009	3.32	3.35	3.14	3.33
1713	NYSE	SBS	Thu, Mar 12, 2009	3.17	3.28	3.13	3.28
1712	NYSE	SBS	Wed, Mar 11, 2009	3.25	3.27	3.16	3.17
1711	NYSE	SBS	Tue, Mar 10, 2009	3.18	3.28	3.15	3.27
1710	NYSE	SBS	Mon, Mar 9, 2009	3.06	3.12	3.00	3.04
1709	NYSE	SBS	Fri, Mar 6, 2009	3.15	3.23	3.00	3.07
1708	NYSE	SBS	Thu, Mar 5, 2009	3.20	3.20	3.07	3.10
1707	NYSE	SBS	Wed, Mar 4, 2009	3.21	3.30	3.18	3.22
1706	NYSE	SBS	Tue, Mar 3, 2009	3.30	3.31	3.08	3.15
1705	NYSE	SBS	Mon, Mar 2, 2009	3.25	3.29	3.18	3.19
1704	NYSE	SBS	Fri, Feb 27, 2009	3.21	3.43	3.21	3.32
1703	NYSE	SBS	Thu, Feb 26, 2009	3.35	3.39	3.30	3.32
1702	NYSE	SBS	Wed, Feb 25, 2009	3.11	3.34	3.01	3.25
1701	NYSE	SBS	Tue, Feb 24, 2009	3.00	3.13	2.90	3.11
1700	NYSE	SBS	Mon, Feb 23, 2009	3.32	3.32	2.97	3.01
1699	NYSE	SBS	Fri, Feb 20, 2009	3.38	3.39	3.21	3.28
1698	NYSE	SBS	Thu, Feb 19, 2009	3.46	3.48	3.34	3.37
1697	NYSE	SBS	Wed, Feb 18, 2009	3.51	3.51	3.33	3.38
1696	NYSE	SBS	Tue, Feb 17, 2009	3.57	3.63	3.51	3.52
1695	NYSE	SBS	Fri, Feb 13, 2009	3.78	3.82	3.67	3.69
1694	NYSE	SBS	Thu, Feb 12, 2009	3.64	3.76	3.62	3.76
1693	NYSE	SBS	Wed, Feb 11, 2009	3.85	3.87	3.74	3.80
1692	NYSE	SBS	Tue, Feb 10, 2009	3.89	3.91	3.68	3.71
1691	NYSE	SBS	Mon, Feb 9, 2009	3.71	3.90	3.69	3.82
1690	NYSE	SBS	Fri, Feb 6, 2009	3.51	3.72	3.51	3.71
1689	NYSE	SBS	Thu, Feb 5, 2009	3.44	3.55	3.36	3.53
1688	NYSE	SBS	Wed, Feb 4, 2009	3.44	3.54	3.36	3.40
1687	NYSE	SBS	Tue, Feb 3, 2009	3.34	3.50	3.33	3.45
1686	NYSE	SBS	Mon, Feb 2, 2009	3.54	3.57	3.40	3.43
1685	NYSE	SBS	Fri, Jan 30, 2009	3.68	3.74	3.57	3.61
1684	NYSE	SBS	Thu, Jan 29, 2009	3.74	3.80	3.65	3.69
1683	NYSE	SBS	Wed, Jan 28, 2009	3.79	3.89	3.72	3.85
1682	NYSE	SBS	Tue, Jan 27, 2009	3.74	3.82	3.68	3.74
1681	NYSE	SBS	Mon, Jan 26, 2009	3.76	3.86	3.72	3.77
1680	NYSE	SBS	Fri, Jan 23, 2009	3.52	3.77	3.46	3.75
1679	NYSE	SBS	Thu, Jan 22, 2009	3.60	3.79	3.58	3.74
1678	NYSE	SBS	Wed, Jan 21, 2009	3.54	3.79	3.54	3.78
1677	NYSE	SBS	Tue, Jan 20, 2009	3.74	3.76	3.50	3.56
1676	NYSE	SBS	Fri, Jan 16, 2009	3.79	3.86	3.68	3.82
1675	NYSE	SBS	Thu, Jan 15, 2009	3.58	3.79	3.48	3.71
1674	NYSE	SBS	Wed, Jan 14, 2009	3.85	3.85	3.61	3.73
1673	NYSE	SBS	Tue, Jan 13, 2009	3.83	4.09	3.76	3.99
1672	NYSE	SBS	Mon, Jan 12, 2009	4.13	4.13	3.80	3.84
1671	NYSE	SBS	Fri, Jan 9, 2009	4.04	4.20	3.95	4.16
1670	NYSE	SBS	Thu, Jan 8, 2009	3.92	4.03	3.84	4.02
1669	NYSE	SBS	Wed, Jan 7, 2009	4.09	4.10	3.79	3.88
1668	NYSE	SBS	Tue, Jan 6, 2009	4.37	4.37	4.09	4.13
1667	NYSE	SBS	Mon, Jan 5, 2009	4.07	4.28	4.03	4.19
1666	NYSE	SBS	Fri, Jan 2, 2009	4.00	4.17	3.99	4.09
1665	NYSE	SBS	Wed, Dec 31, 2008	4.02	4.06	3.98	4.04
1664	NYSE	SBS	Tue, Dec 30, 2008	4.06	4.06	3.93	4.00
1663	NYSE	SBS	Mon, Dec 29, 2008	3.75	3.91	3.73	3.85
1662	NYSE	SBS	Fri, Dec 26, 2008	3.75	3.84	3.75	3.79
1661	NYSE	SBS	Wed, Dec 24, 2008	3.80	3.83	3.71	3.75
1660	NYSE	SBS	Tue, Dec 23, 2008	3.77	3.78	3.70	3.75
1659	NYSE	SBS	Mon, Dec 22, 2008	3.96	3.98	3.63	3.64
1658	NYSE	SBS	Fri, Dec 19, 2008	3.92	4.07	3.87	3.98
1657	NYSE	SBS	Thu, Dec 18, 2008	3.97	4.07	3.78	3.88
1656	NYSE	SBS	Wed, Dec 17, 2008	3.94	3.99	3.85	3.91
1655	NYSE	SBS	Tue, Dec 16, 2008	3.82	4.17	3.81	4.15
1654	NYSE	SBS	Mon, Dec 15, 2008	3.64	3.93	3.64	3.84
1653	NYSE	SBS	Fri, Dec 12, 2008	3.47	3.79	3.45	3.77
1652	NYSE	SBS	Thu, Dec 11, 2008	3.56	3.87	3.51	3.55
1651	NYSE	SBS	Wed, Dec 10, 2008	3.49	3.72	3.49	3.63
1650	NYSE	SBS	Tue, Dec 9, 2008	3.25	3.51	3.22	3.45
1649	NYSE	SBS	Mon, Dec 8, 2008	3.49	3.49	3.27	3.33
1648	NYSE	SBS	Fri, Dec 5, 2008	3.07	3.34	2.98	3.32
1647	NYSE	SBS	Thu, Dec 4, 2008	3.22	3.29	2.97	3.08
1646	NYSE	SBS	Wed, Dec 3, 2008	3.25	3.36	3.09	3.20
1645	NYSE	SBS	Tue, Dec 2, 2008	3.11	3.29	3.08	3.29
1644	NYSE	SBS	Mon, Dec 1, 2008	3.23	3.28	2.97	3.02
1643	NYSE	SBS	Fri, Nov 28, 2008	3.47	3.49	3.41	3.49
1642	NYSE	SBS	Wed, Nov 26, 2008	3.24	3.60	3.22	3.57
1641	NYSE	SBS	Tue, Nov 25, 2008	3.43	3.46	3.15	3.23
1640	NYSE	SBS	Mon, Nov 24, 2008	3.21	3.43	3.18	3.33
1639	NYSE	SBS	Fri, Nov 21, 2008	3.13	3.20	2.60	3.12
1638	NYSE	SBS	Thu, Nov 20, 2008	3.18	3.24	2.82	2.87
1637	NYSE	SBS	Wed, Nov 19, 2008	3.74	3.79	3.28	3.29
1636	NYSE	SBS	Tue, Nov 18, 2008	3.74	3.86	3.57	3.81
1635	NYSE	SBS	Mon, Nov 17, 2008	3.63	3.80	3.56	3.65
1634	NYSE	SBS	Fri, Nov 14, 2008	3.74	3.83	3.54	3.57
1633	NYSE	SBS	Thu, Nov 13, 2008	3.49	4.00	3.28	3.98
1632	NYSE	SBS	Wed, Nov 12, 2008	3.53	3.63	3.38	3.43
1631	NYSE	SBS	Tue, Nov 11, 2008	3.69	3.74	3.54	3.66
1630	NYSE	SBS	Mon, Nov 10, 2008	3.93	3.99	3.73	3.87
1629	NYSE	SBS	Fri, Nov 7, 2008	4.00	4.00	3.63	3.81
1628	NYSE	SBS	Thu, Nov 6, 2008	3.79	3.85	3.50	3.58
1627	NYSE	SBS	Wed, Nov 5, 2008	3.96	4.12	3.79	3.80
1626	NYSE	SBS	Tue, Nov 4, 2008	4.19	4.24	4.04	4.23
1625	NYSE	SBS	Mon, Nov 3, 2008	3.82	4.05	3.72	4.00
1624	NYSE	SBS	Fri, Oct 31, 2008	3.85	3.87	3.73	3.83
1623	NYSE	SBS	Thu, Oct 30, 2008	3.57	3.90	3.55	3.85
1622	NYSE	SBS	Wed, Oct 29, 2008	3.14	3.53	3.08	3.40
1621	NYSE	SBS	Tue, Oct 28, 2008	2.96	3.18	2.81	3.18
1620	NYSE	SBS	Mon, Oct 27, 2008	2.78	2.88	2.68	2.79
1619	NYSE	SBS	Fri, Oct 24, 2008	2.53	2.95	2.53	2.91
1618	NYSE	SBS	Thu, Oct 23, 2008	2.98	3.12	2.73	2.91
1617	NYSE	SBS	Wed, Oct 22, 2008	3.14	3.22	2.92	3.05
1616	NYSE	SBS	Tue, Oct 21, 2008	3.52	3.67	3.42	3.47
1615	NYSE	SBS	Mon, Oct 20, 2008	3.52	3.86	3.38	3.82
1614	NYSE	SBS	Fri, Oct 17, 2008	3.37	3.71	3.04	3.46
1613	NYSE	SBS	Thu, Oct 16, 2008	3.32	3.39	3.01	3.39
1612	NYSE	SBS	Wed, Oct 15, 2008	3.78	3.78	3.13	3.16
1611	NYSE	SBS	Tue, Oct 14, 2008	3.95	4.09	3.74	3.86
1610	NYSE	SBS	Mon, Oct 13, 2008	3.37	3.77	3.22	3.73
1609	NYSE	SBS	Fri, Oct 10, 2008	2.78	3.11	2.32	3.00
1608	NYSE	SBS	Thu, Oct 9, 2008	3.49	3.56	3.09	3.11
1607	NYSE	SBS	Wed, Oct 8, 2008	3.17	3.50	2.92	3.45
1606	NYSE	SBS	Tue, Oct 7, 2008	3.83	3.85	3.27	3.34
1605	NYSE	SBS	Mon, Oct 6, 2008	3.81	3.85	3.36	3.70
1604	NYSE	SBS	Fri, Oct 3, 2008	4.59	4.63	4.17	4.24
1603	NYSE	SBS	Thu, Oct 2, 2008	4.52	4.75	4.35	4.44
1602	NYSE	SBS	Wed, Oct 1, 2008	4.67	4.89	4.54	4.79
1601	NYSE	SBS	Tue, Sep 30, 2008	4.50	4.74	4.42	4.73
1600	NYSE	SBS	Mon, Sep 29, 2008	5.11	5.11	4.27	4.43
1599	NYSE	SBS	Fri, Sep 26, 2008	5.28	5.38	5.17	5.29
1598	NYSE	SBS	Thu, Sep 25, 2008	5.32	5.54	5.23	5.53
1597	NYSE	SBS	Wed, Sep 24, 2008	5.32	5.32	5.07	5.27
1596	NYSE	SBS	Tue, Sep 23, 2008	5.59	5.69	5.12	5.27
1595	NYSE	SBS	Mon, Sep 22, 2008	5.96	5.96	5.64	5.66
1594	NYSE	SBS	Fri, Sep 19, 2008	5.71	5.91	5.61	5.71
1593	NYSE	SBS	Thu, Sep 18, 2008	5.35	5.49	4.99	5.18
1592	NYSE	SBS	Wed, Sep 17, 2008	5.42	5.49	5.17	5.19
1591	NYSE	SBS	Tue, Sep 16, 2008	5.80	5.80	5.53	5.75
1590	NYSE	SBS	Mon, Sep 15, 2008	5.98	6.42	5.84	6.11
1589	NYSE	SBS	Fri, Sep 12, 2008	6.23	6.55	6.18	6.48
1588	NYSE	SBS	Thu, Sep 11, 2008	5.97	6.28	5.96	6.27
1587	NYSE	SBS	Wed, Sep 10, 2008	6.28	6.30	6.06	6.23
1586	NYSE	SBS	Tue, Sep 9, 2008	6.50	6.67	6.19	6.20
1585	NYSE	SBS	Mon, Sep 8, 2008	6.79	6.83	6.65	6.72
1584	NYSE	SBS	Fri, Sep 5, 2008	6.67	6.70	6.46	6.65
1583	NYSE	SBS	Thu, Sep 4, 2008	6.82	6.99	6.62	6.81
1582	NYSE	SBS	Wed, Sep 3, 2008	7.16	7.17	6.83	6.91
1581	NYSE	SBS	Tue, Sep 2, 2008	7.37	7.40	7.14	7.16
1580	NYSE	SBS	Fri, Aug 29, 2008	7.65	7.70	7.46	7.47
1579	NYSE	SBS	Thu, Aug 28, 2008	7.53	7.69	7.42	7.67
1578	NYSE	SBS	Wed, Aug 27, 2008	7.34	7.65	7.33	7.53
1577	NYSE	SBS	Tue, Aug 26, 2008	7.72	7.73	7.25	7.31
1576	NYSE	SBS	Mon, Aug 25, 2008	7.79	7.84	7.68	7.72
1575	NYSE	SBS	Fri, Aug 22, 2008	7.87	7.89	7.68	7.73
1574	NYSE	SBS	Thu, Aug 21, 2008	7.72	7.86	7.69	7.84
1573	NYSE	SBS	Wed, Aug 20, 2008	7.84	7.85	7.61	7.75
1572	NYSE	SBS	Tue, Aug 19, 2008	7.33	7.83	7.33	7.72
1571	NYSE	SBS	Mon, Aug 18, 2008	7.66	7.71	7.51	7.63
1570	NYSE	SBS	Fri, Aug 15, 2008	7.85	7.87	7.65	7.72
1569	NYSE	SBS	Thu, Aug 14, 2008	7.67	7.92	7.61	7.88
1568	NYSE	SBS	Wed, Aug 13, 2008	7.48	7.67	7.45	7.54
1567	NYSE	SBS	Tue, Aug 12, 2008	7.85	7.93	7.59	7.65
1566	NYSE	SBS	Mon, Aug 11, 2008	8.43	8.43	7.73	7.81
1565	NYSE	SBS	Fri, Aug 8, 2008	8.40	8.58	8.22	8.46
1564	NYSE	SBS	Thu, Aug 7, 2008	8.81	8.81	8.50	8.53
1563	NYSE	SBS	Wed, Aug 6, 2008	8.63	8.90	8.60	8.86
1562	NYSE	SBS	Tue, Aug 5, 2008	8.32	8.69	8.29	8.65
1561	NYSE	SBS	Mon, Aug 4, 2008	8.27	8.45	8.25	8.37
1560	NYSE	SBS	Fri, Aug 1, 2008	8.29	8.36	8.24	8.30
1559	NYSE	SBS	Thu, Jul 31, 2008	8.48	8.48	8.26	8.35
1558	NYSE	SBS	Wed, Jul 30, 2008	8.40	8.44	8.30	8.38
1557	NYSE	SBS	Tue, Jul 29, 2008	8.28	8.33	8.14	8.31
1556	NYSE	SBS	Mon, Jul 28, 2008	8.39	8.52	8.22	8.26
1555	NYSE	SBS	Fri, Jul 25, 2008	8.61	8.65	8.33	8.34
1554	NYSE	SBS	Thu, Jul 24, 2008	8.81	8.86	8.55	8.61
1553	NYSE	SBS	Wed, Jul 23, 2008	8.95	9.00	8.73	8.87
1552	NYSE	SBS	Tue, Jul 22, 2008	9.06	9.09	8.76	8.88
1551	NYSE	SBS	Mon, Jul 21, 2008	8.60	9.18	8.60	9.06
1550	NYSE	SBS	Fri, Jul 18, 2008	8.65	8.70	8.50	8.65
1549	NYSE	SBS	Thu, Jul 17, 2008	8.91	8.91	8.52	8.58
1548	NYSE	SBS	Wed, Jul 16, 2008	8.49	8.81	8.33	8.74
1547	NYSE	SBS	Tue, Jul 15, 2008	8.08	8.47	8.08	8.40
1546	NYSE	SBS	Mon, Jul 14, 2008	8.45	8.58	8.33	8.35
1545	NYSE	SBS	Fri, Jul 11, 2008	8.35	8.50	8.22	8.41
1544	NYSE	SBS	Thu, Jul 10, 2008	8.14	8.42	7.98	8.40
1543	NYSE	SBS	Wed, Jul 9, 2008	8.18	8.40	8.05	8.12
1542	NYSE	SBS	Tue, Jul 8, 2008	7.98	8.14	7.93	8.11
1541	NYSE	SBS	Mon, Jul 7, 2008	8.11	8.14	7.88	8.12
1540	NYSE	SBS	Thu, Jul 3, 2008	8.34	8.48	8.26	8.27
1539	NYSE	SBS	Wed, Jul 2, 2008	8.54	8.55	8.27	8.34
1538	NYSE	SBS	Tue, Jul 1, 2008	8.28	8.60	7.93	8.56
1537	NYSE	SBS	Mon, Jun 30, 2008	8.35	8.60	8.24	8.53
1536	NYSE	SBS	Fri, Jun 27, 2008	8.17	8.35	8.00	8.32
1535	NYSE	SBS	Thu, Jun 26, 2008	8.25	8.33	8.17	8.19
1534	NYSE	SBS	Wed, Jun 25, 2008	8.37	8.47	8.27	8.43
1533	NYSE	SBS	Tue, Jun 24, 2008	8.52	8.54	8.30	8.42
1532	NYSE	SBS	Mon, Jun 23, 2008	8.68	8.76	8.44	8.50
1531	NYSE	SBS	Fri, Jun 20, 2008	8.88	9.04	8.68	8.68
1530	NYSE	SBS	Thu, Jun 19, 2008	8.96	9.04	8.86	8.89
1529	NYSE	SBS	Wed, Jun 18, 2008	8.73	8.93	8.64	8.89
1528	NYSE	SBS	Tue, Jun 17, 2008	8.65	8.86	8.60	8.80
1527	NYSE	SBS	Mon, Jun 16, 2008	8.70	8.73	8.59	8.61
1526	NYSE	SBS	Fri, Jun 13, 2008	8.72	8.83	8.48	8.76
1525	NYSE	SBS	Thu, Jun 12, 2008	8.82	8.88	8.70	8.77
1524	NYSE	SBS	Wed, Jun 11, 2008	8.88	8.88	8.72	8.74
1523	NYSE	SBS	Tue, Jun 10, 2008	8.85	9.02	8.56	8.79
1522	NYSE	SBS	Mon, Jun 9, 2008	8.63	9.02	8.58	8.92
1521	NYSE	SBS	Fri, Jun 6, 2008	8.83	9.01	8.64	8.65
1520	NYSE	SBS	Thu, Jun 5, 2008	8.62	8.97	8.58	8.93
1519	NYSE	SBS	Wed, Jun 4, 2008	8.36	8.64	8.30	8.57
1518	NYSE	SBS	Tue, Jun 3, 2008	8.82	8.82	8.24	8.44
1517	NYSE	SBS	Mon, Jun 2, 2008	9.23	9.23	8.71	8.76
1516	NYSE	SBS	Fri, May 30, 2008	9.40	9.58	9.28	9.39
1515	NYSE	SBS	Thu, May 29, 2008	9.35	9.40	9.23	9.28
1514	NYSE	SBS	Wed, May 28, 2008	8.87	9.46	8.87	9.35
1513	NYSE	SBS	Tue, May 27, 2008	8.74	8.88	8.56	8.88
1512	NYSE	SBS	Fri, May 23, 2008	9.05	9.13	8.79	8.97
1511	NYSE	SBS	Thu, May 22, 2008	9.07	9.09	8.97	9.01
1510	NYSE	SBS	Wed, May 21, 2008	9.10	9.25	8.88	8.91
1509	NYSE	SBS	Tue, May 20, 2008	9.23	9.24	9.04	9.15
1508	NYSE	SBS	Mon, May 19, 2008	9.36	9.44	9.23	9.32
1507	NYSE	SBS	Fri, May 16, 2008	9.46	9.52	9.27	9.36
1506	NYSE	SBS	Thu, May 15, 2008	9.19	9.42	9.19	9.39
1505	NYSE	SBS	Wed, May 14, 2008	9.25	9.33	9.07	9.15
1504	NYSE	SBS	Tue, May 13, 2008	9.13	9.31	9.01	9.27
1503	NYSE	SBS	Mon, May 12, 2008	8.86	9.12	8.78	9.05
1502	NYSE	SBS	Fri, May 9, 2008	8.77	8.89	8.68	8.78
1501	NYSE	SBS	Thu, May 8, 2008	8.96	9.01	8.77	8.90
1500	NYSE	SBS	Wed, May 7, 2008	9.13	9.16	8.88	8.97
1499	NYSE	SBS	Tue, May 6, 2008	9.25	9.25	8.98	9.18
1498	NYSE	SBS	Mon, May 5, 2008	9.04	9.26	8.97	9.26
1497	NYSE	SBS	Fri, May 2, 2008	8.93	9.08	8.85	9.01
1496	NYSE	SBS	Thu, May 1, 2008	8.51	8.85	8.50	8.82
1495	NYSE	SBS	Wed, Apr 30, 2008	8.21	8.59	8.08	8.44
1494	NYSE	SBS	Tue, Apr 29, 2008	8.49	8.49	8.22	8.27
1493	NYSE	SBS	Mon, Apr 28, 2008	8.62	8.65	8.44	8.49
1492	NYSE	SBS	Fri, Apr 25, 2008	8.33	8.47	8.19	8.41
1491	NYSE	SBS	Thu, Apr 24, 2008	8.25	8.48	8.09	8.36
1490	NYSE	SBS	Wed, Apr 23, 2008	8.05	8.25	8.05	8.17
1489	NYSE	SBS	Tue, Apr 22, 2008	8.23	8.27	7.97	8.09
1488	NYSE	SBS	Mon, Apr 21, 2008	8.13	8.26	8.06	8.25
1487	NYSE	SBS	Fri, Apr 18, 2008	8.22	8.27	8.02	8.11
1486	NYSE	SBS	Thu, Apr 17, 2008	7.96	8.18	7.86	8.15
1485	NYSE	SBS	Wed, Apr 16, 2008	7.93	8.00	7.85	7.99
1484	NYSE	SBS	Tue, Apr 15, 2008	7.88	7.90	7.73	7.90
1483	NYSE	SBS	Mon, Apr 14, 2008	7.63	7.91	7.62	7.83
1482	NYSE	SBS	Fri, Apr 11, 2008	7.73	7.77	7.58	7.64
1481	NYSE	SBS	Thu, Apr 10, 2008	7.87	7.97	7.78	7.87
1480	NYSE	SBS	Wed, Apr 9, 2008	7.98	8.02	7.87	7.91
1479	NYSE	SBS	Tue, Apr 8, 2008	7.85	7.96	7.83	7.94
1478	NYSE	SBS	Mon, Apr 7, 2008	8.03	8.12	7.92	7.95
1477	NYSE	SBS	Fri, Apr 4, 2008	7.67	7.95	7.64	7.92
1476	NYSE	SBS	Thu, Apr 3, 2008	7.58	7.73	7.54	7.68
1475	NYSE	SBS	Wed, Apr 2, 2008	7.52	7.66	7.42	7.63
1474	NYSE	SBS	Tue, Apr 1, 2008	7.53	7.53	7.29	7.43
1473	NYSE	SBS	Mon, Mar 31, 2008	7.30	7.52	7.17	7.39
1472	NYSE	SBS	Fri, Mar 28, 2008	7.47	7.54	7.26	7.36
1471	NYSE	SBS	Thu, Mar 27, 2008	7.57	7.64	7.37	7.40
1470	NYSE	SBS	Wed, Mar 26, 2008	7.47	7.69	7.39	7.48
1469	NYSE	SBS	Tue, Mar 25, 2008	7.36	7.68	7.36	7.57
1468	NYSE	SBS	Mon, Mar 24, 2008	7.37	7.63	7.34	7.50
1467	NYSE	SBS	Thu, Mar 20, 2008	7.51	7.51	7.21	7.35
1466	NYSE	SBS	Wed, Mar 19, 2008	8.05	8.13	7.54	7.57
1465	NYSE	SBS	Tue, Mar 18, 2008	7.89	8.13	7.77	8.04
1464	NYSE	SBS	Mon, Mar 17, 2008	7.55	7.70	7.48	7.62
1463	NYSE	SBS	Fri, Mar 14, 2008	7.99	8.03	7.62	7.78
1462	NYSE	SBS	Thu, Mar 13, 2008	7.83	7.91	7.58	7.91
1461	NYSE	SBS	Wed, Mar 12, 2008	7.90	8.15	7.85	7.99
1460	NYSE	SBS	Tue, Mar 11, 2008	7.68	7.98	7.49	7.95
1459	NYSE	SBS	Mon, Mar 10, 2008	7.55	7.59	7.37	7.42
1458	NYSE	SBS	Fri, Mar 7, 2008	7.58	7.79	7.55	7.63
1457	NYSE	SBS	Thu, Mar 6, 2008	7.99	8.04	7.78	7.83
1456	NYSE	SBS	Wed, Mar 5, 2008	8.02	8.08	7.68	7.97
1455	NYSE	SBS	Tue, Mar 4, 2008	8.14	8.28	7.80	7.98
1454	NYSE	SBS	Mon, Mar 3, 2008	7.95	8.15	7.89	8.10
1453	NYSE	SBS	Fri, Feb 29, 2008	8.00	8.00	7.77	7.81
1452	NYSE	SBS	Thu, Feb 28, 2008	8.00	8.23	7.81	8.16
1451	NYSE	SBS	Wed, Feb 27, 2008	7.82	7.98	7.65	7.95
1450	NYSE	SBS	Tue, Feb 26, 2008	7.73	7.91	7.57	7.70
1449	NYSE	SBS	Mon, Feb 25, 2008	7.55	7.73	7.44	7.68
1448	NYSE	SBS	Fri, Feb 22, 2008	7.44	7.66	7.42	7.66
1447	NYSE	SBS	Thu, Feb 21, 2008	7.38	7.57	7.35	7.45
1446	NYSE	SBS	Wed, Feb 20, 2008	7.00	7.36	6.96	7.32
1445	NYSE	SBS	Tue, Feb 19, 2008	7.20	7.25	7.00	7.07
1444	NYSE	SBS	Fri, Feb 15, 2008	7.00	7.18	6.93	7.14
1443	NYSE	SBS	Thu, Feb 14, 2008	7.22	7.27	7.07	7.08
1442	NYSE	SBS	Wed, Feb 13, 2008	7.22	7.28	7.13	7.25
1441	NYSE	SBS	Tue, Feb 12, 2008	7.33	7.50	7.21	7.26
1440	NYSE	SBS	Mon, Feb 11, 2008	7.07	7.20	6.98	7.13
1439	NYSE	SBS	Fri, Feb 8, 2008	7.09	7.14	6.94	7.09
1438	NYSE	SBS	Thu, Feb 7, 2008	7.33	7.33	7.04	7.10
1437	NYSE	SBS	Wed, Feb 6, 2008	7.17	7.47	7.10	7.34
1436	NYSE	SBS	Tue, Feb 5, 2008	7.17	7.46	7.07	7.14
1435	NYSE	SBS	Mon, Feb 4, 2008	7.45	7.45	7.29	7.38
1434	NYSE	SBS	Fri, Feb 1, 2008	7.22	7.43	7.16	7.39
1433	NYSE	SBS	Thu, Jan 31, 2008	6.85	7.22	6.79	7.14
1432	NYSE	SBS	Wed, Jan 30, 2008	7.01	7.22	6.93	7.07
1431	NYSE	SBS	Tue, Jan 29, 2008	6.97	7.04	6.94	6.99
1430	NYSE	SBS	Mon, Jan 28, 2008	6.86	7.09	6.79	6.97
1429	NYSE	SBS	Fri, Jan 25, 2008	7.08	7.17	6.81	6.85
1428	NYSE	SBS	Thu, Jan 24, 2008	6.84	7.08	6.79	6.93
1427	NYSE	SBS	Wed, Jan 23, 2008	6.57	6.83	6.51	6.82
1426	NYSE	SBS	Tue, Jan 22, 2008	6.44	6.96	6.35	6.94
1425	NYSE	SBS	Fri, Jan 18, 2008	7.08	7.10	6.85	7.01
1424	NYSE	SBS	Thu, Jan 17, 2008	7.74	7.74	7.06	7.10
1423	NYSE	SBS	Wed, Jan 16, 2008	7.95	8.00	7.53	7.61
1422	NYSE	SBS	Tue, Jan 15, 2008	8.01	8.01	7.73	7.95
1421	NYSE	SBS	Mon, Jan 14, 2008	8.09	8.25	8.02	8.16
1420	NYSE	SBS	Fri, Jan 11, 2008	7.93	8.23	7.86	8.20
1419	NYSE	SBS	Thu, Jan 10, 2008	7.94	8.07	7.84	7.97
1418	NYSE	SBS	Wed, Jan 9, 2008	7.75	8.13	7.73	8.12
1417	NYSE	SBS	Tue, Jan 8, 2008	7.92	7.98	7.67	7.67
1416	NYSE	SBS	Mon, Jan 7, 2008	8.01	8.01	7.67	7.82
1415	NYSE	SBS	Fri, Jan 4, 2008	8.01	8.04	7.82	7.87
1414	NYSE	SBS	Thu, Jan 3, 2008	8.06	8.07	7.89	8.05
1413	NYSE	SBS	Wed, Jan 2, 2008	8.04	8.04	7.63	7.88
1412	NYSE	SBS	Mon, Dec 31, 2007	7.83	7.95	7.79	7.83
1411	NYSE	SBS	Fri, Dec 28, 2007	8.06	8.19	7.79	7.83
1410	NYSE	SBS	Thu, Dec 27, 2007	8.20	8.31	8.04	8.04
1409	NYSE	SBS	Wed, Dec 26, 2007	8.13	8.20	8.11	8.19
1408	NYSE	SBS	Mon, Dec 24, 2007	8.08	8.24	8.02	8.18
1407	NYSE	SBS	Fri, Dec 21, 2007	7.62	8.03	7.62	7.96
1406	NYSE	SBS	Thu, Dec 20, 2007	7.63	7.63	7.45	7.51
1405	NYSE	SBS	Wed, Dec 19, 2007	7.54	7.75	7.45	7.72
1404	NYSE	SBS	Tue, Dec 18, 2007	7.48	7.58	7.34	7.55
1403	NYSE	SBS	Mon, Dec 17, 2007	7.50	7.63	7.19	7.33
1402	NYSE	SBS	Fri, Dec 14, 2007	7.82	7.88	7.62	7.76
1401	NYSE	SBS	Thu, Dec 13, 2007	7.95	8.08	7.81	8.04
1400	NYSE	SBS	Wed, Dec 12, 2007	8.25	8.31	7.91	7.99
1399	NYSE	SBS	Tue, Dec 11, 2007	8.30	8.36	7.98	8.02
1398	NYSE	SBS	Mon, Dec 10, 2007	8.32	8.35	8.17	8.29
1397	NYSE	SBS	Fri, Dec 7, 2007	8.28	8.52	8.28	8.37
1396	NYSE	SBS	Thu, Dec 6, 2007	8.19	8.31	8.13	8.29
1395	NYSE	SBS	Wed, Dec 5, 2007	8.04	8.30	8.01	8.29
1394	NYSE	SBS	Tue, Dec 4, 2007	7.78	7.95	7.73	7.90
1393	NYSE	SBS	Mon, Dec 3, 2007	8.19	8.20	7.96	8.18
1392	NYSE	SBS	Fri, Nov 30, 2007	8.58	8.67	8.16	8.25
1391	NYSE	SBS	Thu, Nov 29, 2007	8.38	8.51	8.26	8.48
1390	NYSE	SBS	Wed, Nov 28, 2007	8.29	8.46	8.29	8.46
1389	NYSE	SBS	Tue, Nov 27, 2007	7.98	8.23	7.87	8.13
1388	NYSE	SBS	Mon, Nov 26, 2007	8.12	8.30	7.93	7.95
1387	NYSE	SBS	Fri, Nov 23, 2007	8.10	8.25	8.02	8.21
1386	NYSE	SBS	Wed, Nov 21, 2007	8.09	8.40	7.91	8.19
1385	NYSE	SBS	Tue, Nov 20, 2007	8.15	8.58	8.15	8.39
1384	NYSE	SBS	Mon, Nov 19, 2007	8.16	8.37	8.10	8.25
1383	NYSE	SBS	Fri, Nov 16, 2007	8.27	8.53	7.96	8.36
1382	NYSE	SBS	Thu, Nov 15, 2007	7.89	8.17	7.85	7.95
1381	NYSE	SBS	Wed, Nov 14, 2007	8.28	8.46	8.08	8.10
1380	NYSE	SBS	Tue, Nov 13, 2007	7.80	8.32	7.80	8.28
1379	NYSE	SBS	Mon, Nov 12, 2007	7.79	7.91	7.69	7.76
1378	NYSE	SBS	Fri, Nov 9, 2007	7.73	8.10	7.66	7.93
1377	NYSE	SBS	Thu, Nov 8, 2007	8.40	8.42	7.80	8.04
1376	NYSE	SBS	Wed, Nov 7, 2007	8.59	8.59	8.24	8.27
1375	NYSE	SBS	Tue, Nov 6, 2007	8.57	8.79	8.42	8.55
1374	NYSE	SBS	Mon, Nov 5, 2007	8.29	8.64	8.21	8.43
1373	NYSE	SBS	Fri, Nov 2, 2007	8.55	8.63	8.37	8.57
1372	NYSE	SBS	Thu, Nov 1, 2007	8.47	8.52	8.37	8.49
1371	NYSE	SBS	Wed, Oct 31, 2007	8.80	8.85	8.49	8.67
1370	NYSE	SBS	Tue, Oct 30, 2007	8.72	8.75	8.64	8.69
1369	NYSE	SBS	Mon, Oct 29, 2007	8.81	8.96	8.81	8.90
1368	NYSE	SBS	Fri, Oct 26, 2007	8.50	8.66	8.43	8.63
1367	NYSE	SBS	Thu, Oct 25, 2007	8.43	8.43	8.25	8.33
1366	NYSE	SBS	Wed, Oct 24, 2007	8.49	8.53	8.19	8.44
1365	NYSE	SBS	Tue, Oct 23, 2007	8.38	8.49	8.25	8.45
1364	NYSE	SBS	Mon, Oct 22, 2007	8.17	8.22	7.98	8.18
1363	NYSE	SBS	Fri, Oct 19, 2007	8.52	8.52	8.21	8.23
1362	NYSE	SBS	Thu, Oct 18, 2007	8.37	8.51	8.23	8.48
1361	NYSE	SBS	Wed, Oct 17, 2007	8.45	8.49	8.28	8.47
1360	NYSE	SBS	Tue, Oct 16, 2007	8.33	8.40	8.19	8.29
1359	NYSE	SBS	Mon, Oct 15, 2007	8.71	8.73	8.24	8.43
1358	NYSE	SBS	Fri, Oct 12, 2007	8.71	8.86	8.67	8.78
1357	NYSE	SBS	Thu, Oct 11, 2007	8.85	8.94	8.53	8.60
1356	NYSE	SBS	Wed, Oct 10, 2007	8.67	8.99	8.67	8.93
1355	NYSE	SBS	Tue, Oct 9, 2007	8.76	8.94	8.72	8.93
1354	NYSE	SBS	Mon, Oct 8, 2007	8.71	8.76	8.52	8.72
1353	NYSE	SBS	Fri, Oct 5, 2007	8.63	8.69	8.46	8.66
1352	NYSE	SBS	Thu, Oct 4, 2007	8.64	8.65	8.42	8.52
1351	NYSE	SBS	Wed, Oct 3, 2007	8.73	8.73	8.48	8.57
1350	NYSE	SBS	Tue, Oct 2, 2007	8.61	8.66	8.42	8.65
1349	NYSE	SBS	Mon, Oct 1, 2007	8.39	8.79	8.39	8.60
1348	NYSE	SBS	Fri, Sep 28, 2007	8.80	8.82	8.17	8.23
1347	NYSE	SBS	Thu, Sep 27, 2007	9.08	9.09	8.70	8.77
1346	NYSE	SBS	Wed, Sep 26, 2007	8.92	8.96	8.84	8.92
1345	NYSE	SBS	Tue, Sep 25, 2007	8.42	8.77	8.42	8.71
1344	NYSE	SBS	Mon, Sep 24, 2007	8.50	8.65	8.42	8.60
1343	NYSE	SBS	Fri, Sep 21, 2007	8.42	8.45	8.36	8.42
1342	NYSE	SBS	Thu, Sep 20, 2007	8.38	8.48	8.15	8.22
1341	NYSE	SBS	Wed, Sep 19, 2007	8.35	8.66	8.28	8.36
1340	NYSE	SBS	Tue, Sep 18, 2007	8.02	8.37	7.97	8.32
1339	NYSE	SBS	Mon, Sep 17, 2007	8.06	8.10	7.81	7.86
1338	NYSE	SBS	Fri, Sep 14, 2007	8.07	8.15	8.01	8.09
1337	NYSE	SBS	Thu, Sep 13, 2007	8.12	8.16	8.05	8.08
1336	NYSE	SBS	Wed, Sep 12, 2007	8.05	8.23	7.97	8.02
1335	NYSE	SBS	Tue, Sep 11, 2007	7.98	8.15	7.85	8.03
1334	NYSE	SBS	Mon, Sep 10, 2007	7.95	7.98	7.53	7.85
1333	NYSE	SBS	Fri, Sep 7, 2007	8.10	8.10	7.81	7.88
1332	NYSE	SBS	Thu, Sep 6, 2007	8.23	8.23	7.96	8.10
1331	NYSE	SBS	Wed, Sep 5, 2007	8.04	8.11	7.91	8.04
1330	NYSE	SBS	Tue, Sep 4, 2007	8.08	8.34	8.08	8.12
1329	NYSE	SBS	Fri, Aug 31, 2007	8.22	8.25	8.04	8.17
1328	NYSE	SBS	Thu, Aug 30, 2007	7.97	8.12	7.84	7.96
1327	NYSE	SBS	Wed, Aug 29, 2007	7.76	8.10	7.75	7.98
1326	NYSE	SBS	Tue, Aug 28, 2007	7.93	8.02	7.57	7.63
1325	NYSE	SBS	Mon, Aug 27, 2007	8.00	8.13	7.96	8.04
1324	NYSE	SBS	Fri, Aug 24, 2007	7.83	8.05	7.72	8.01
1323	NYSE	SBS	Thu, Aug 23, 2007	7.83	7.89	7.59	7.71
1322	NYSE	SBS	Wed, Aug 22, 2007	7.62	7.81	7.60	7.78
1321	NYSE	SBS	Tue, Aug 21, 2007	7.29	7.56	7.17	7.50
1320	NYSE	SBS	Mon, Aug 20, 2007	7.12	7.32	6.90	7.22
1319	NYSE	SBS	Fri, Aug 17, 2007	7.04	7.06	6.75	6.95
1318	NYSE	SBS	Thu, Aug 16, 2007	6.44	6.81	6.18	6.64
1317	NYSE	SBS	Wed, Aug 15, 2007	6.84	7.21	6.83	6.91
1316	NYSE	SBS	Tue, Aug 14, 2007	7.50	7.67	6.72	7.12
1315	NYSE	SBS	Mon, Aug 13, 2007	7.73	7.88	7.65	7.66
1314	NYSE	SBS	Fri, Aug 10, 2007	7.51	7.85	7.17	7.81
1313	NYSE	SBS	Thu, Aug 9, 2007	7.90	8.01	7.55	7.56
1312	NYSE	SBS	Wed, Aug 8, 2007	8.37	8.39	8.17	8.28
1311	NYSE	SBS	Tue, Aug 7, 2007	8.38	8.42	8.04	8.23
1310	NYSE	SBS	Mon, Aug 6, 2007	8.38	8.54	8.19	8.44
1309	NYSE	SBS	Fri, Aug 3, 2007	8.56	8.73	8.33	8.50
1308	NYSE	SBS	Thu, Aug 2, 2007	8.06	8.67	8.06	8.63
1307	NYSE	SBS	Wed, Aug 1, 2007	7.88	8.17	7.75	8.17
1306	NYSE	SBS	Tue, Jul 31, 2007	7.98	8.17	7.84	7.97
1305	NYSE	SBS	Mon, Jul 30, 2007	7.91	7.91	7.78	7.82
1304	NYSE	SBS	Fri, Jul 27, 2007	7.76	7.92	7.57	7.74
1303	NYSE	SBS	Thu, Jul 26, 2007	7.79	8.17	7.66	7.84
1302	NYSE	SBS	Wed, Jul 25, 2007	8.18	8.30	7.96	8.27
1301	NYSE	SBS	Tue, Jul 24, 2007	8.51	8.64	7.88	8.10
1300	NYSE	SBS	Mon, Jul 23, 2007	8.48	8.66	8.44	8.65
1299	NYSE	SBS	Fri, Jul 20, 2007	8.29	8.50	8.29	8.37
1298	NYSE	SBS	Thu, Jul 19, 2007	8.30	8.51	8.28	8.51
1297	NYSE	SBS	Wed, Jul 18, 2007	8.35	8.40	8.17	8.29
1296	NYSE	SBS	Tue, Jul 17, 2007	8.44	8.55	8.34	8.37
1295	NYSE	SBS	Mon, Jul 16, 2007	8.59	8.61	8.37	8.41
1294	NYSE	SBS	Fri, Jul 13, 2007	8.49	8.62	8.41	8.51
1293	NYSE	SBS	Thu, Jul 12, 2007	8.30	8.56	8.26	8.53
1292	NYSE	SBS	Wed, Jul 11, 2007	8.10	8.24	8.08	8.15
1291	NYSE	SBS	Tue, Jul 10, 2007	8.01	8.28	7.98	8.15
1290	NYSE	SBS	Mon, Jul 9, 2007	8.00	8.12	7.88	8.08
1289	NYSE	SBS	Fri, Jul 6, 2007	7.76	7.93	7.75	7.87
1288	NYSE	SBS	Thu, Jul 5, 2007	7.67	7.75	7.55	7.67
1287	NYSE	SBS	Tue, Jul 3, 2007	7.76	7.78	7.67	7.71
1286	NYSE	SBS	Mon, Jul 2, 2007	7.40	7.70	7.38	7.67
1285	NYSE	SBS	Fri, Jun 29, 2007	7.23	7.42	7.19	7.35
1284	NYSE	SBS	Thu, Jun 28, 2007	7.42	7.50	7.13	7.22
1283	NYSE	SBS	Wed, Jun 27, 2007	7.31	7.31	7.21	7.29
1282	NYSE	SBS	Tue, Jun 26, 2007	7.31	7.46	7.27	7.35
1281	NYSE	SBS	Mon, Jun 25, 2007	7.38	7.47	7.21	7.25
1280	NYSE	SBS	Fri, Jun 22, 2007	7.40	7.40	7.28	7.34
1279	NYSE	SBS	Thu, Jun 21, 2007	7.71	7.75	7.35	7.46
1278	NYSE	SBS	Wed, Jun 20, 2007	7.80	7.83	7.61	7.64
1277	NYSE	SBS	Tue, Jun 19, 2007	7.72	7.83	7.62	7.69
1276	NYSE	SBS	Mon, Jun 18, 2007	7.74	7.78	7.66	7.71
1275	NYSE	SBS	Fri, Jun 15, 2007	7.34	7.57	7.33	7.55
1274	NYSE	SBS	Thu, Jun 14, 2007	6.88	7.18	6.86	7.17
1273	NYSE	SBS	Wed, Jun 13, 2007	6.41	6.66	6.37	6.59
1272	NYSE	SBS	Tue, Jun 12, 2007	6.65	6.67	6.37	6.41
1271	NYSE	SBS	Mon, Jun 11, 2007	6.46	6.67	6.44	6.65
1270	NYSE	SBS	Fri, Jun 8, 2007	6.28	6.53	6.22	6.43
1269	NYSE	SBS	Thu, Jun 7, 2007	6.43	6.52	6.26	6.29
1268	NYSE	SBS	Wed, Jun 6, 2007	6.41	6.48	6.33	6.38
1267	NYSE	SBS	Tue, Jun 5, 2007	6.76	6.76	6.52	6.56
1266	NYSE	SBS	Mon, Jun 4, 2007	6.75	6.87	6.75	6.78
1265	NYSE	SBS	Fri, Jun 1, 2007	6.79	6.94	6.78	6.92
1264	NYSE	SBS	Thu, May 31, 2007	6.72	6.82	6.69	6.73
1263	NYSE	SBS	Wed, May 30, 2007	6.81	7.02	6.75	7.00
1262	NYSE	SBS	Tue, May 29, 2007	6.93	6.96	6.78	6.82
1261	NYSE	SBS	Fri, May 25, 2007	6.56	6.76	6.56	6.68
1260	NYSE	SBS	Thu, May 24, 2007	6.67	6.72	6.49	6.51
1259	NYSE	SBS	Wed, May 23, 2007	6.58	7.07	6.58	6.68
1258	NYSE	SBS	Tue, May 22, 2007	6.57	6.60	6.54	6.57
1257	NYSE	SBS	Mon, May 21, 2007	6.58	6.68	6.51	6.54
1256	NYSE	SBS	Fri, May 18, 2007	6.51	6.65	6.49	6.59
1255	NYSE	SBS	Thu, May 17, 2007	6.49	6.56	6.42	6.49
1254	NYSE	SBS	Wed, May 16, 2007	6.30	6.52	6.11	6.50
1253	NYSE	SBS	Tue, May 15, 2007	6.25	6.38	6.21	6.27
1252	NYSE	SBS	Mon, May 14, 2007	6.23	6.27	6.16	6.23
1251	NYSE	SBS	Fri, May 11, 2007	6.08	6.20	6.02	6.15
1250	NYSE	SBS	Thu, May 10, 2007	6.24	6.24	6.03	6.05
1249	NYSE	SBS	Wed, May 9, 2007	6.07	6.26	6.05	6.23
1248	NYSE	SBS	Tue, May 8, 2007	6.08	6.15	5.98	6.10
1247	NYSE	SBS	Mon, May 7, 2007	5.96	6.15	5.95	6.08
1246	NYSE	SBS	Fri, May 4, 2007	5.80	6.00	5.69	5.96
1245	NYSE	SBS	Thu, May 3, 2007	5.71	5.73	5.65	5.73
1244	NYSE	SBS	Wed, May 2, 2007	5.76	5.76	5.61	5.62
1243	NYSE	SBS	Tue, May 1, 2007	5.78	5.80	5.68	5.73
1242	NYSE	SBS	Mon, Apr 30, 2007	5.85	5.86	5.75	5.76
1241	NYSE	SBS	Fri, Apr 27, 2007	5.86	5.86	5.79	5.83
1240	NYSE	SBS	Thu, Apr 26, 2007	5.90	5.92	5.82	5.89
1239	NYSE	SBS	Wed, Apr 25, 2007	5.82	5.91	5.78	5.90
1238	NYSE	SBS	Tue, Apr 24, 2007	5.67	5.75	5.54	5.75
1237	NYSE	SBS	Mon, Apr 23, 2007	5.75	5.76	5.63	5.65
1236	NYSE	SBS	Fri, Apr 20, 2007	5.82	5.83	5.70	5.73
1235	NYSE	SBS	Thu, Apr 19, 2007	5.75	5.80	5.71	5.75
1234	NYSE	SBS	Wed, Apr 18, 2007	5.68	5.82	5.67	5.80
1233	NYSE	SBS	Tue, Apr 17, 2007	5.80	5.82	5.67	5.68
1232	NYSE	SBS	Mon, Apr 16, 2007	5.84	5.89	5.74	5.79
1231	NYSE	SBS	Fri, Apr 13, 2007	5.83	5.84	5.78	5.81
1230	NYSE	SBS	Thu, Apr 12, 2007	5.75	5.79	5.69	5.78
1229	NYSE	SBS	Wed, Apr 11, 2007	5.76	5.76	5.66	5.74
1228	NYSE	SBS	Tue, Apr 10, 2007	5.74	5.81	5.69	5.70
1227	NYSE	SBS	Mon, Apr 9, 2007	5.84	5.89	5.80	5.84
1226	NYSE	SBS	Thu, Apr 5, 2007	5.81	5.83	5.77	5.82
1225	NYSE	SBS	Wed, Apr 4, 2007	5.75	5.83	5.71	5.81
1224	NYSE	SBS	Tue, Apr 3, 2007	5.63	5.73	5.61	5.71
1223	NYSE	SBS	Mon, Apr 2, 2007	5.59	5.70	5.44	5.50
1222	NYSE	SBS	Fri, Mar 30, 2007	5.79	5.79	5.58	5.63
1221	NYSE	SBS	Thu, Mar 29, 2007	5.83	5.83	5.76	5.76
1220	NYSE	SBS	Wed, Mar 28, 2007	5.69	5.73	5.55	5.73
1219	NYSE	SBS	Tue, Mar 27, 2007	5.90	5.90	5.79	5.80
1218	NYSE	SBS	Mon, Mar 26, 2007	5.88	5.95	5.75	5.91
1217	NYSE	SBS	Fri, Mar 23, 2007	5.95	5.96	5.84	5.85
1216	NYSE	SBS	Thu, Mar 22, 2007	5.96	5.96	5.84	5.93
1215	NYSE	SBS	Wed, Mar 21, 2007	5.70	5.94	5.63	5.92
1214	NYSE	SBS	Tue, Mar 20, 2007	5.58	5.66	5.55	5.64
1213	NYSE	SBS	Mon, Mar 19, 2007	5.54	5.58	5.46	5.58
1212	NYSE	SBS	Fri, Mar 16, 2007	5.46	5.50	5.42	5.47
1211	NYSE	SBS	Thu, Mar 15, 2007	5.50	5.56	5.47	5.49
1210	NYSE	SBS	Wed, Mar 14, 2007	5.48	5.53	5.37	5.53
1209	NYSE	SBS	Tue, Mar 13, 2007	5.63	5.63	5.39	5.42
1208	NYSE	SBS	Mon, Mar 12, 2007	5.80	5.82	5.66	5.70
1207	NYSE	SBS	Fri, Mar 9, 2007	5.89	5.92	5.73	5.78
1206	NYSE	SBS	Thu, Mar 8, 2007	5.88	5.93	5.79	5.83
1205	NYSE	SBS	Wed, Mar 7, 2007	5.66	5.81	5.63	5.70
1204	NYSE	SBS	Tue, Mar 6, 2007	5.34	5.69	5.33	5.67
1203	NYSE	SBS	Mon, Mar 5, 2007	5.33	5.42	5.31	5.33
1202	NYSE	SBS	Fri, Mar 2, 2007	5.64	5.74	5.46	5.47
1201	NYSE	SBS	Thu, Mar 1, 2007	5.37	5.87	5.26	5.75
1200	NYSE	SBS	Wed, Feb 28, 2007	5.60	5.65	5.51	5.63
1199	NYSE	SBS	Tue, Feb 27, 2007	5.79	5.83	5.51	5.59
1198	NYSE	SBS	Mon, Feb 26, 2007	5.98	6.03	5.91	6.02
1197	NYSE	SBS	Fri, Feb 23, 2007	5.93	5.97	5.85	5.96
1196	NYSE	SBS	Thu, Feb 22, 2007	6.05	6.08	5.89	5.91
1195	NYSE	SBS	Wed, Feb 21, 2007	6.05	6.05	5.93	5.96
1194	NYSE	SBS	Tue, Feb 20, 2007	5.94	6.03	5.85	6.02
1193	NYSE	SBS	Fri, Feb 16, 2007	5.92	6.06	5.92	5.98
1192	NYSE	SBS	Thu, Feb 15, 2007	6.07	6.07	5.90	5.95
1191	NYSE	SBS	Wed, Feb 14, 2007	5.92	6.04	5.90	5.96
1190	NYSE	SBS	Tue, Feb 13, 2007	5.80	5.94	5.79	5.90
1189	NYSE	SBS	Mon, Feb 12, 2007	5.73	5.83	5.66	5.79
1188	NYSE	SBS	Fri, Feb 9, 2007	5.77	5.84	5.68	5.72
1187	NYSE	SBS	Thu, Feb 8, 2007	5.73	5.83	5.72	5.78
1186	NYSE	SBS	Wed, Feb 7, 2007	5.87	5.98	5.81	5.85
1185	NYSE	SBS	Tue, Feb 6, 2007	5.97	5.97	5.87	5.91
1184	NYSE	SBS	Mon, Feb 5, 2007	5.82	5.98	5.73	5.86
1183	NYSE	SBS	Fri, Feb 2, 2007	5.76	5.79	5.67	5.68
1182	NYSE	SBS	Thu, Feb 1, 2007	5.65	5.83	5.61	5.64
1181	NYSE	SBS	Wed, Jan 31, 2007	5.18	5.33	5.14	5.24
1180	NYSE	SBS	Tue, Jan 30, 2007	5.24	5.24	5.13	5.17
1179	NYSE	SBS	Mon, Jan 29, 2007	5.29	5.29	5.17	5.17
1178	NYSE	SBS	Fri, Jan 26, 2007	5.21	5.28	5.14	5.26
1177	NYSE	SBS	Thu, Jan 25, 2007	5.28	5.30	5.15	5.17
1176	NYSE	SBS	Wed, Jan 24, 2007	5.35	5.36	5.20	5.25
1175	NYSE	SBS	Tue, Jan 23, 2007	5.36	5.45	5.30	5.30
1174	NYSE	SBS	Mon, Jan 22, 2007	5.48	5.50	5.40	5.40
1173	NYSE	SBS	Fri, Jan 19, 2007	5.32	5.42	5.27	5.37
1172	NYSE	SBS	Thu, Jan 18, 2007	5.48	5.48	5.26	5.29
1171	NYSE	SBS	Wed, Jan 17, 2007	5.24	5.31	5.14	5.21
1170	NYSE	SBS	Tue, Jan 16, 2007	5.13	5.23	5.11	5.19
1169	NYSE	SBS	Fri, Jan 12, 2007	5.00	5.15	4.99	5.13
1168	NYSE	SBS	Thu, Jan 11, 2007	4.94	5.09	4.88	4.97
1167	NYSE	SBS	Wed, Jan 10, 2007	5.13	5.17	4.81	4.86
1166	NYSE	SBS	Tue, Jan 9, 2007	5.03	5.19	4.98	5.12
1165	NYSE	SBS	Mon, Jan 8, 2007	5.22	5.28	5.10	5.19
1164	NYSE	SBS	Fri, Jan 5, 2007	5.63	5.65	5.41	5.41
1163	NYSE	SBS	Thu, Jan 4, 2007	5.69	5.70	5.56	5.69
1162	NYSE	SBS	Wed, Jan 3, 2007	5.68	5.85	5.64	5.75
1161	NYSE	SBS	Fri, Dec 29, 2006	5.83	5.83	5.63	5.64
1160	NYSE	SBS	Thu, Dec 28, 2006	5.74	5.80	5.68	5.79
1159	NYSE	SBS	Wed, Dec 27, 2006	5.78	5.82	5.70	5.78
1158	NYSE	SBS	Tue, Dec 26, 2006	5.75	5.81	5.72	5.78
1157	NYSE	SBS	Fri, Dec 22, 2006	5.78	5.79	5.67	5.76
1156	NYSE	SBS	Thu, Dec 21, 2006	5.70	5.76	5.70	5.74
1155	NYSE	SBS	Wed, Dec 20, 2006	5.62	5.78	5.59	5.78
1154	NYSE	SBS	Tue, Dec 19, 2006	5.61	5.66	5.52	5.54
1153	NYSE	SBS	Mon, Dec 18, 2006	5.83	5.85	5.49	5.57
1152	NYSE	SBS	Fri, Dec 15, 2006	5.74	5.76	5.65	5.74
1151	NYSE	SBS	Thu, Dec 14, 2006	5.67	5.75	5.62	5.68
1150	NYSE	SBS	Wed, Dec 13, 2006	5.67	6.20	5.67	5.89
1149	NYSE	SBS	Tue, Dec 12, 2006	5.17	5.23	5.10	5.12
1148	NYSE	SBS	Mon, Dec 11, 2006	5.14	5.20	5.13	5.20
1147	NYSE	SBS	Fri, Dec 8, 2006	5.15	5.17	5.11	5.14
1146	NYSE	SBS	Thu, Dec 7, 2006	5.12	5.14	5.09	5.10
1145	NYSE	SBS	Wed, Dec 6, 2006	5.09	5.11	5.04	5.06
1144	NYSE	SBS	Tue, Dec 5, 2006	5.04	5.18	5.01	5.06
1143	NYSE	SBS	Mon, Dec 4, 2006	4.98	5.03	4.95	5.02
1142	NYSE	SBS	Fri, Dec 1, 2006	5.02	5.05	4.94	4.96
1141	NYSE	SBS	Thu, Nov 30, 2006	5.01	5.07	4.99	5.00
1140	NYSE	SBS	Wed, Nov 29, 2006	5.00	5.04	4.99	5.02
1139	NYSE	SBS	Tue, Nov 28, 2006	4.87	4.97	4.82	4.94
1138	NYSE	SBS	Mon, Nov 27, 2006	4.93	5.00	4.85	4.87
1137	NYSE	SBS	Fri, Nov 24, 2006	4.95	5.04	4.95	4.97
1136	NYSE	SBS	Wed, Nov 22, 2006	5.06	5.07	4.93	4.97
1135	NYSE	SBS	Tue, Nov 21, 2006	4.99	5.07	4.98	5.06
1134	NYSE	SBS	Mon, Nov 20, 2006	4.99	5.09	4.97	5.00
1133	NYSE	SBS	Fri, Nov 17, 2006	5.00	5.06	4.96	4.98
1132	NYSE	SBS	Thu, Nov 16, 2006	5.13	5.16	5.01	5.06
1131	NYSE	SBS	Wed, Nov 15, 2006	5.08	5.13	5.05	5.09
1130	NYSE	SBS	Tue, Nov 14, 2006	5.06	5.14	5.03	5.05
1129	NYSE	SBS	Mon, Nov 13, 2006	4.92	4.98	4.89	4.95
1128	NYSE	SBS	Fri, Nov 10, 2006	5.04	5.04	4.95	4.98
1127	NYSE	SBS	Thu, Nov 9, 2006	5.03	5.12	4.98	5.07
1126	NYSE	SBS	Wed, Nov 8, 2006	5.03	5.06	4.96	4.99
1125	NYSE	SBS	Tue, Nov 7, 2006	5.02	5.09	5.01	5.03
1124	NYSE	SBS	Mon, Nov 6, 2006	5.09	5.14	5.00	5.04
1123	NYSE	SBS	Fri, Nov 3, 2006	5.08	5.10	5.03	5.08
1122	NYSE	SBS	Thu, Nov 2, 2006	5.08	5.10	5.01	5.07
1121	NYSE	SBS	Wed, Nov 1, 2006	5.11	5.16	5.06	5.06
1120	NYSE	SBS	Tue, Oct 31, 2006	4.96	5.06	4.94	5.04
1119	NYSE	SBS	Mon, Oct 30, 2006	4.87	4.94	4.83	4.92
1118	NYSE	SBS	Fri, Oct 27, 2006	4.87	5.01	4.76	4.91
1117	NYSE	SBS	Thu, Oct 26, 2006	5.15	5.16	4.98	5.00
1116	NYSE	SBS	Wed, Oct 25, 2006	5.12	5.15	5.08	5.13
1115	NYSE	SBS	Tue, Oct 24, 2006	5.02	5.15	5.02	5.12
1114	NYSE	SBS	Mon, Oct 23, 2006	5.11	5.14	5.04	5.10
1113	NYSE	SBS	Fri, Oct 20, 2006	5.00	5.11	4.95	5.11
1112	NYSE	SBS	Thu, Oct 19, 2006	5.11	5.12	5.05	5.05
1111	NYSE	SBS	Wed, Oct 18, 2006	5.26	5.26	5.08	5.12
1110	NYSE	SBS	Tue, Oct 17, 2006	5.26	5.26	5.17	5.18
1109	NYSE	SBS	Mon, Oct 16, 2006	5.25	5.28	5.24	5.28
1108	NYSE	SBS	Fri, Oct 13, 2006	5.26	5.27	5.20	5.22
1107	NYSE	SBS	Thu, Oct 12, 2006	5.23	5.33	5.20	5.29
1106	NYSE	SBS	Wed, Oct 11, 2006	5.04	5.19	5.04	5.19
1105	NYSE	SBS	Tue, Oct 10, 2006	5.06	5.14	5.04	5.13
1104	NYSE	SBS	Mon, Oct 9, 2006	5.08	5.15	5.04	5.13
1103	NYSE	SBS	Fri, Oct 6, 2006	5.07	5.12	5.05	5.09
1102	NYSE	SBS	Thu, Oct 5, 2006	4.91	5.18	4.91	5.16
1101	NYSE	SBS	Wed, Oct 4, 2006	4.92	5.16	4.92	5.10
1100	NYSE	SBS	Tue, Oct 3, 2006	4.97	5.01	4.90	4.94
1099	NYSE	SBS	Mon, Oct 2, 2006	5.02	5.08	4.88	4.98
1098	NYSE	SBS	Fri, Sep 29, 2006	4.70	5.05	4.65	5.02
1097	NYSE	SBS	Thu, Sep 28, 2006	4.81	4.85	4.65	4.70
1096	NYSE	SBS	Wed, Sep 27, 2006	4.79	4.85	4.78	4.81
1095	NYSE	SBS	Tue, Sep 26, 2006	4.65	4.79	4.62	4.76
1094	NYSE	SBS	Mon, Sep 25, 2006	4.66	4.66	4.51	4.62
1093	NYSE	SBS	Fri, Sep 22, 2006	4.55	4.55	4.42	4.54
1092	NYSE	SBS	Thu, Sep 21, 2006	4.65	4.67	4.54	4.55
1091	NYSE	SBS	Wed, Sep 20, 2006	4.79	4.79	4.68	4.68
1090	NYSE	SBS	Tue, Sep 19, 2006	4.72	4.79	4.69	4.74
1089	NYSE	SBS	Mon, Sep 18, 2006	4.71	4.80	4.70	4.80
1088	NYSE	SBS	Fri, Sep 15, 2006	4.66	4.68	4.59	4.63
1087	NYSE	SBS	Thu, Sep 14, 2006	4.68	4.69	4.64	4.64
1086	NYSE	SBS	Wed, Sep 13, 2006	4.61	4.75	4.60	4.75
1085	NYSE	SBS	Tue, Sep 12, 2006	4.58	4.64	4.57	4.62
1084	NYSE	SBS	Mon, Sep 11, 2006	4.58	4.65	4.53	4.55
1083	NYSE	SBS	Fri, Sep 8, 2006	4.59	4.69	4.59	4.66
1082	NYSE	SBS	Thu, Sep 7, 2006	4.66	4.66	4.54	4.59
1081	NYSE	SBS	Wed, Sep 6, 2006	4.77	4.77	4.66	4.68
1080	NYSE	SBS	Tue, Sep 5, 2006	4.99	4.99	4.79	4.80
1079	NYSE	SBS	Fri, Sep 1, 2006	4.62	4.82	4.62	4.81
1078	NYSE	SBS	Thu, Aug 31, 2006	4.57	4.59	4.51	4.53
1077	NYSE	SBS	Wed, Aug 30, 2006	4.57	4.57	4.51	4.52
1076	NYSE	SBS	Tue, Aug 29, 2006	4.49	4.58	4.48	4.53
1075	NYSE	SBS	Mon, Aug 28, 2006	4.33	4.49	4.32	4.48
1074	NYSE	SBS	Fri, Aug 25, 2006	4.31	4.34	4.26	4.32
1073	NYSE	SBS	Thu, Aug 24, 2006	4.26	4.30	4.18	4.27
1072	NYSE	SBS	Wed, Aug 23, 2006	4.51	4.51	4.30	4.31
1071	NYSE	SBS	Tue, Aug 22, 2006	4.54	4.56	4.46	4.47
1070	NYSE	SBS	Mon, Aug 21, 2006	4.39	4.53	4.39	4.52
1069	NYSE	SBS	Fri, Aug 18, 2006	4.57	4.57	4.46	4.50
1068	NYSE	SBS	Thu, Aug 17, 2006	4.33	4.58	4.33	4.50
1067	NYSE	SBS	Wed, Aug 16, 2006	4.37	4.40	4.13	4.31
1066	NYSE	SBS	Tue, Aug 15, 2006	4.34	4.40	4.32	4.37
1065	NYSE	SBS	Mon, Aug 14, 2006	4.40	4.45	4.39	4.43
1064	NYSE	SBS	Fri, Aug 11, 2006	4.38	4.42	4.33	4.40
1063	NYSE	SBS	Thu, Aug 10, 2006	4.39	4.40	4.34	4.38
1062	NYSE	SBS	Wed, Aug 9, 2006	4.41	4.49	4.39	4.42
1061	NYSE	SBS	Tue, Aug 8, 2006	4.32	4.40	4.31	4.34
1060	NYSE	SBS	Mon, Aug 7, 2006	4.30	4.36	4.28	4.30
1059	NYSE	SBS	Fri, Aug 4, 2006	4.20	4.38	4.20	4.29
1058	NYSE	SBS	Thu, Aug 3, 2006	4.08	4.18	4.06	4.16
1057	NYSE	SBS	Wed, Aug 2, 2006	4.08	4.15	4.08	4.13
1056	NYSE	SBS	Tue, Aug 1, 2006	4.17	4.17	4.05	4.08
1055	NYSE	SBS	Mon, Jul 31, 2006	4.21	4.23	4.15	4.17
1054	NYSE	SBS	Fri, Jul 28, 2006	4.15	4.23	4.13	4.21
1053	NYSE	SBS	Thu, Jul 27, 2006	4.12	4.14	4.06	4.08
1052	NYSE	SBS	Wed, Jul 26, 2006	4.03	4.14	4.03	4.08
1051	NYSE	SBS	Tue, Jul 25, 2006	4.10	4.12	4.02	4.06
1050	NYSE	SBS	Mon, Jul 24, 2006	3.97	4.09	3.97	4.07
1049	NYSE	SBS	Fri, Jul 21, 2006	3.97	3.98	3.87	3.96
1048	NYSE	SBS	Thu, Jul 20, 2006	4.04	4.08	3.90	3.91
1047	NYSE	SBS	Wed, Jul 19, 2006	3.75	4.09	3.75	4.08
1046	NYSE	SBS	Tue, Jul 18, 2006	3.74	3.82	3.67	3.76
1045	NYSE	SBS	Mon, Jul 17, 2006	3.67	3.71	3.63	3.67
1044	NYSE	SBS	Fri, Jul 14, 2006	3.78	3.79	3.68	3.69
1043	NYSE	SBS	Thu, Jul 13, 2006	3.79	3.82	3.74	3.75
1042	NYSE	SBS	Wed, Jul 12, 2006	3.92	3.92	3.84	3.86
1041	NYSE	SBS	Tue, Jul 11, 2006	3.88	3.94	3.84	3.93
1040	NYSE	SBS	Mon, Jul 10, 2006	4.04	4.04	3.89	3.91
1039	NYSE	SBS	Fri, Jul 7, 2006	4.02	4.02	3.90	3.94
1038	NYSE	SBS	Thu, Jul 6, 2006	3.86	4.06	3.86	4.00
1037	NYSE	SBS	Wed, Jul 5, 2006	3.96	3.96	3.83	3.86
1036	NYSE	SBS	Mon, Jul 3, 2006	3.91	4.00	3.91	3.97
1035	NYSE	SBS	Fri, Jun 30, 2006	3.92	3.97	3.85	3.93
1034	NYSE	SBS	Thu, Jun 29, 2006	3.58	3.86	3.57	3.78
1033	NYSE	SBS	Wed, Jun 28, 2006	3.65	3.67	3.56	3.59
1032	NYSE	SBS	Tue, Jun 27, 2006	3.62	3.68	3.60	3.63
1031	NYSE	SBS	Mon, Jun 26, 2006	3.48	3.58	3.48	3.58
1030	NYSE	SBS	Fri, Jun 23, 2006	3.44	3.54	3.38	3.49
1029	NYSE	SBS	Thu, Jun 22, 2006	3.45	3.50	3.40	3.44
1028	NYSE	SBS	Wed, Jun 21, 2006	3.42	3.49	3.41	3.46
1027	NYSE	SBS	Tue, Jun 20, 2006	3.42	3.44	3.37	3.41
1026	NYSE	SBS	Mon, Jun 19, 2006	3.41	3.46	3.38	3.39
1025	NYSE	SBS	Fri, Jun 16, 2006	3.38	3.45	3.33	3.41
1024	NYSE	SBS	Thu, Jun 15, 2006	3.24	3.44	3.24	3.40
1023	NYSE	SBS	Wed, Jun 14, 2006	3.27	3.30	3.14	3.22
1022	NYSE	SBS	Tue, Jun 13, 2006	3.43	3.43	3.13	3.16
1021	NYSE	SBS	Mon, Jun 12, 2006	3.63	3.67	3.44	3.45
1020	NYSE	SBS	Fri, Jun 9, 2006	3.61	3.69	3.61	3.63
1019	NYSE	SBS	Thu, Jun 8, 2006	3.58	3.62	3.49	3.62
1018	NYSE	SBS	Wed, Jun 7, 2006	3.76	3.82	3.67	3.70
1017	NYSE	SBS	Tue, Jun 6, 2006	3.81	3.81	3.60	3.76
1016	NYSE	SBS	Mon, Jun 5, 2006	3.90	3.90	3.79	3.80
1015	NYSE	SBS	Fri, Jun 2, 2006	4.01	4.02	3.83	3.90
1014	NYSE	SBS	Thu, Jun 1, 2006	3.71	3.98	3.70	3.95
1013	NYSE	SBS	Wed, May 31, 2006	3.69	3.75	3.64	3.71
1012	NYSE	SBS	Tue, May 30, 2006	3.77	3.77	3.60	3.65
1011	NYSE	SBS	Fri, May 26, 2006	3.87	3.88	3.76	3.82
1010	NYSE	SBS	Thu, May 25, 2006	3.50	3.77	3.50	3.76
1009	NYSE	SBS	Wed, May 24, 2006	3.48	3.61	3.35	3.45
1008	NYSE	SBS	Tue, May 23, 2006	3.67	3.78	3.62	3.62
1007	NYSE	SBS	Mon, May 22, 2006	3.65	3.73	3.50	3.67
1006	NYSE	SBS	Fri, May 19, 2006	3.97	3.97	3.79	3.86
1005	NYSE	SBS	Thu, May 18, 2006	3.88	3.96	3.85	3.90
1004	NYSE	SBS	Wed, May 17, 2006	3.92	3.99	3.85	3.88
1003	NYSE	SBS	Tue, May 16, 2006	4.02	4.07	3.93	4.01
1002	NYSE	SBS	Mon, May 15, 2006	3.92	4.04	3.89	3.94
1001	NYSE	SBS	Fri, May 12, 2006	4.17	4.17	4.02	4.04
1000	NYSE	SBS	Thu, May 11, 2006	4.37	4.37	4.15	4.17
999	NYSE	SBS	Wed, May 10, 2006	4.49	4.50	4.37	4.37
998	NYSE	SBS	Tue, May 9, 2006	4.35	4.45	4.33	4.44
997	NYSE	SBS	Mon, May 8, 2006	4.25	4.39	4.23	4.36
996	NYSE	SBS	Fri, May 5, 2006	4.17	4.24	4.16	4.23
995	NYSE	SBS	Thu, May 4, 2006	4.11	4.16	4.09	4.11
994	NYSE	SBS	Wed, May 3, 2006	4.25	4.26	4.15	4.18
993	NYSE	SBS	Tue, May 2, 2006	4.09	4.26	4.08	4.25
992	NYSE	SBS	Mon, May 1, 2006	4.08	4.15	4.07	4.12
991	NYSE	SBS	Fri, Apr 28, 2006	4.00	4.08	4.00	4.06
990	NYSE	SBS	Thu, Apr 27, 2006	3.96	4.06	3.93	3.95
989	NYSE	SBS	Wed, Apr 26, 2006	3.92	4.03	3.92	3.99
988	NYSE	SBS	Tue, Apr 25, 2006	3.97	3.98	3.92	3.92
987	NYSE	SBS	Mon, Apr 24, 2006	4.03	4.03	3.87	3.95
986	NYSE	SBS	Fri, Apr 21, 2006	4.01	4.12	3.99	4.03
985	NYSE	SBS	Thu, Apr 20, 2006	3.99	3.99	3.93	3.94
984	NYSE	SBS	Wed, Apr 19, 2006	3.97	4.03	3.97	3.99
983	NYSE	SBS	Tue, Apr 18, 2006	3.85	3.99	3.80	3.96
982	NYSE	SBS	Mon, Apr 17, 2006	3.72	3.80	3.69	3.79
981	NYSE	SBS	Thu, Apr 13, 2006	3.79	3.82	3.70	3.72
980	NYSE	SBS	Wed, Apr 12, 2006	3.79	3.82	3.72	3.82
979	NYSE	SBS	Tue, Apr 11, 2006	3.87	3.89	3.76	3.78
978	NYSE	SBS	Mon, Apr 10, 2006	3.79	3.85	3.75	3.85
977	NYSE	SBS	Fri, Apr 7, 2006	3.85	3.85	3.75	3.82
976	NYSE	SBS	Thu, Apr 6, 2006	3.89	3.91	3.79	3.85
975	NYSE	SBS	Wed, Apr 5, 2006	3.86	3.87	3.82	3.84
974	NYSE	SBS	Tue, Apr 4, 2006	4.00	4.01	3.83	3.85
973	NYSE	SBS	Mon, Apr 3, 2006	3.75	3.88	3.72	3.84
972	NYSE	SBS	Fri, Mar 31, 2006	3.54	3.70	3.54	3.67
971	NYSE	SBS	Thu, Mar 30, 2006	3.40	3.50	3.38	3.48
970	NYSE	SBS	Wed, Mar 29, 2006	3.27	3.38	3.26	3.35
969	NYSE	SBS	Tue, Mar 28, 2006	3.26	3.29	3.22	3.25
968	NYSE	SBS	Mon, Mar 27, 2006	3.32	3.42	3.28	3.37
967	NYSE	SBS	Fri, Mar 24, 2006	3.34	3.34	3.31	3.32
966	NYSE	SBS	Thu, Mar 23, 2006	3.33	3.35	3.31	3.33
965	NYSE	SBS	Wed, Mar 22, 2006	3.34	3.37	3.32	3.33
964	NYSE	SBS	Tue, Mar 21, 2006	3.34	3.34	3.28	3.31
963	NYSE	SBS	Mon, Mar 20, 2006	3.32	3.34	3.30	3.32
962	NYSE	SBS	Fri, Mar 17, 2006	3.39	3.39	3.31	3.32
961	NYSE	SBS	Thu, Mar 16, 2006	3.34	3.37	3.33	3.33
960	NYSE	SBS	Wed, Mar 15, 2006	3.32	3.34	3.30	3.33
959	NYSE	SBS	Tue, Mar 14, 2006	3.28	3.32	3.27	3.32
958	NYSE	SBS	Mon, Mar 13, 2006	3.27	3.30	3.24	3.27
957	NYSE	SBS	Fri, Mar 10, 2006	3.31	3.32	3.22	3.28
956	NYSE	SBS	Thu, Mar 9, 2006	3.21	3.28	3.21	3.23
955	NYSE	SBS	Wed, Mar 8, 2006	3.13	3.20	3.10	3.19
954	NYSE	SBS	Tue, Mar 7, 2006	3.32	3.32	3.20	3.21
953	NYSE	SBS	Mon, Mar 6, 2006	3.36	3.39	3.30	3.33
952	NYSE	SBS	Fri, Mar 3, 2006	3.42	3.44	3.38	3.39
951	NYSE	SBS	Thu, Mar 2, 2006	3.47	3.52	3.41	3.44
950	NYSE	SBS	Wed, Mar 1, 2006	3.33	3.43	3.30	3.43
949	NYSE	SBS	Tue, Feb 28, 2006	3.33	3.33	3.28	3.29
948	NYSE	SBS	Mon, Feb 27, 2006	3.26	3.35	3.26	3.32
947	NYSE	SBS	Fri, Feb 24, 2006	3.28	3.31	3.24	3.29
946	NYSE	SBS	Thu, Feb 23, 2006	3.29	3.29	3.19	3.25
945	NYSE	SBS	Wed, Feb 22, 2006	3.30	3.32	3.24	3.28
944	NYSE	SBS	Tue, Feb 21, 2006	3.37	3.38	3.26	3.26
943	NYSE	SBS	Fri, Feb 17, 2006	3.33	3.36	3.32	3.35
942	NYSE	SBS	Thu, Feb 16, 2006	3.32	3.33	3.28	3.33
941	NYSE	SBS	Wed, Feb 15, 2006	3.18	3.26	3.17	3.24
940	NYSE	SBS	Tue, Feb 14, 2006	3.25	3.27	3.19	3.22
939	NYSE	SBS	Mon, Feb 13, 2006	3.28	3.33	3.21	3.23
938	NYSE	SBS	Fri, Feb 10, 2006	3.40	3.40	3.25	3.26
937	NYSE	SBS	Thu, Feb 9, 2006	3.22	3.27	3.18	3.25
936	NYSE	SBS	Wed, Feb 8, 2006	3.18	3.21	3.13	3.20
935	NYSE	SBS	Tue, Feb 7, 2006	3.28	3.29	3.18	3.23
934	NYSE	SBS	Mon, Feb 6, 2006	3.39	3.42	3.31	3.32
933	NYSE	SBS	Fri, Feb 3, 2006	3.23	3.38	3.21	3.35
932	NYSE	SBS	Thu, Feb 2, 2006	3.39	3.39	3.23	3.30
931	NYSE	SBS	Wed, Feb 1, 2006	3.49	3.49	3.33	3.39
930	NYSE	SBS	Tue, Jan 31, 2006	3.47	3.50	3.42	3.46
929	NYSE	SBS	Mon, Jan 30, 2006	3.55	3.57	3.43	3.49
928	NYSE	SBS	Fri, Jan 27, 2006	3.50	3.60	3.48	3.53
927	NYSE	SBS	Thu, Jan 26, 2006	3.39	3.49	3.39	3.45
926	NYSE	SBS	Wed, Jan 25, 2006	3.33	3.45	3.33	3.37
925	NYSE	SBS	Tue, Jan 24, 2006	3.33	3.36	3.30	3.33
924	NYSE	SBS	Mon, Jan 23, 2006	3.23	3.28	3.23	3.26
923	NYSE	SBS	Fri, Jan 20, 2006	3.33	3.36	3.22	3.22
922	NYSE	SBS	Thu, Jan 19, 2006	3.22	3.32	3.22	3.31
921	NYSE	SBS	Wed, Jan 18, 2006	3.10	3.16	3.08	3.14
920	NYSE	SBS	Tue, Jan 17, 2006	3.22	3.28	3.15	3.18
919	NYSE	SBS	Fri, Jan 13, 2006	3.17	3.27	3.17	3.24
918	NYSE	SBS	Thu, Jan 12, 2006	3.01	3.21	2.99	3.18
917	NYSE	SBS	Wed, Jan 11, 2006	2.90	2.98	2.89	2.97
916	NYSE	SBS	Tue, Jan 10, 2006	2.84	2.90	2.83	2.90
915	NYSE	SBS	Mon, Jan 9, 2006	2.85	2.92	2.84	2.90
914	NYSE	SBS	Fri, Jan 6, 2006	2.90	2.91	2.84	2.87
913	NYSE	SBS	Thu, Jan 5, 2006	2.89	2.93	2.88	2.92
912	NYSE	SBS	Wed, Jan 4, 2006	2.88	2.93	2.88	2.93
911	NYSE	SBS	Tue, Jan 3, 2006	2.82	2.89	2.80	2.88
910	NYSE	SBS	Fri, Dec 30, 2005	2.79	2.81	2.77	2.81
909	NYSE	SBS	Thu, Dec 29, 2005	2.75	2.79	2.74	2.77
908	NYSE	SBS	Wed, Dec 28, 2005	2.82	2.87	2.81	2.85
907	NYSE	SBS	Tue, Dec 27, 2005	2.86	2.89	2.83	2.84
906	NYSE	SBS	Fri, Dec 23, 2005	2.80	2.88	2.80	2.87
905	NYSE	SBS	Thu, Dec 22, 2005	2.84	2.84	2.80	2.81
904	NYSE	SBS	Wed, Dec 21, 2005	2.83	2.86	2.83	2.84
903	NYSE	SBS	Tue, Dec 20, 2005	2.77	2.81	2.77	2.81
902	NYSE	SBS	Mon, Dec 19, 2005	2.79	2.82	2.73	2.76
901	NYSE	SBS	Fri, Dec 16, 2005	2.83	2.86	2.78	2.86
900	NYSE	SBS	Thu, Dec 15, 2005	2.86	2.87	2.82	2.84
899	NYSE	SBS	Wed, Dec 14, 2005	2.86	2.88	2.81	2.87
898	NYSE	SBS	Tue, Dec 13, 2005	2.84	2.86	2.81	2.85
897	NYSE	SBS	Mon, Dec 12, 2005	2.82	2.84	2.78	2.84
896	NYSE	SBS	Fri, Dec 9, 2005	2.72	2.80	2.69	2.78
895	NYSE	SBS	Thu, Dec 8, 2005	2.80	2.80	2.73	2.75
894	NYSE	SBS	Wed, Dec 7, 2005	2.77	2.83	2.77	2.81
893	NYSE	SBS	Tue, Dec 6, 2005	2.75	2.83	2.75	2.81
892	NYSE	SBS	Mon, Dec 5, 2005	2.70	2.73	2.70	2.73
891	NYSE	SBS	Fri, Dec 2, 2005	2.68	2.72	2.68	2.71
890	NYSE	SBS	Thu, Dec 1, 2005	2.65	2.68	2.65	2.68
889	NYSE	SBS	Wed, Nov 30, 2005	2.63	2.63	2.60	2.62
888	NYSE	SBS	Tue, Nov 29, 2005	2.65	2.65	2.62	2.63
887	NYSE	SBS	Mon, Nov 28, 2005	2.70	2.70	2.61	2.61
886	NYSE	SBS	Fri, Nov 25, 2005	2.66	2.69	2.65	2.67
885	NYSE	SBS	Wed, Nov 23, 2005	2.63	2.65	2.60	2.62
884	NYSE	SBS	Tue, Nov 22, 2005	2.64	2.64	2.55	2.63
883	NYSE	SBS	Mon, Nov 21, 2005	2.70	2.73	2.68	2.68
882	NYSE	SBS	Fri, Nov 18, 2005	2.70	2.72	2.66	2.68
881	NYSE	SBS	Thu, Nov 17, 2005	2.75	2.77	2.73	2.73
880	NYSE	SBS	Wed, Nov 16, 2005	2.73	2.74	2.70	2.71
879	NYSE	SBS	Tue, Nov 15, 2005	2.76	2.76	2.69	2.70
878	NYSE	SBS	Mon, Nov 14, 2005	2.77	2.78	2.70	2.71
877	NYSE	SBS	Fri, Nov 11, 2005	2.82	2.83	2.80	2.83
876	NYSE	SBS	Thu, Nov 10, 2005	2.82	2.83	2.79	2.81
875	NYSE	SBS	Wed, Nov 9, 2005	2.74	2.82	2.71	2.78
874	NYSE	SBS	Tue, Nov 8, 2005	2.70	2.74	2.67	2.71
873	NYSE	SBS	Mon, Nov 7, 2005	2.78	2.78	2.68	2.70
872	NYSE	SBS	Fri, Nov 4, 2005	2.73	2.77	2.70	2.74
871	NYSE	SBS	Thu, Nov 3, 2005	2.76	2.82	2.75	2.80
870	NYSE	SBS	Wed, Nov 2, 2005	2.72	2.76	2.68	2.75
869	NYSE	SBS	Tue, Nov 1, 2005	2.67	2.72	2.67	2.70
868	NYSE	SBS	Mon, Oct 31, 2005	2.68	2.72	2.67	2.68
867	NYSE	SBS	Fri, Oct 28, 2005	2.68	2.71	2.65	2.67
866	NYSE	SBS	Thu, Oct 27, 2005	2.67	2.68	2.64	2.65
865	NYSE	SBS	Wed, Oct 26, 2005	2.63	2.69	2.63	2.66
864	NYSE	SBS	Tue, Oct 25, 2005	2.72	2.75	2.63	2.68
863	NYSE	SBS	Mon, Oct 24, 2005	2.77	2.77	2.65	2.74
862	NYSE	SBS	Fri, Oct 21, 2005	2.71	2.76	2.68	2.73
861	NYSE	SBS	Thu, Oct 20, 2005	2.81	2.82	2.66	2.69
860	NYSE	SBS	Wed, Oct 19, 2005	2.74	2.79	2.68	2.78
859	NYSE	SBS	Tue, Oct 18, 2005	2.75	2.77	2.72	2.73
858	NYSE	SBS	Mon, Oct 17, 2005	2.67	2.78	2.66	2.77
857	NYSE	SBS	Fri, Oct 14, 2005	2.67	2.67	2.62	2.65
856	NYSE	SBS	Thu, Oct 13, 2005	2.66	2.70	2.64	2.69
855	NYSE	SBS	Wed, Oct 12, 2005	2.71	2.82	2.70	2.73
854	NYSE	SBS	Tue, Oct 11, 2005	2.78	2.83	2.72	2.74
853	NYSE	SBS	Mon, Oct 10, 2005	2.78	2.83	2.73	2.75
852	NYSE	SBS	Fri, Oct 7, 2005	2.68	2.78	2.68	2.75
851	NYSE	SBS	Thu, Oct 6, 2005	2.81	2.82	2.63	2.68
850	NYSE	SBS	Wed, Oct 5, 2005	2.87	2.90	2.82	2.82
849	NYSE	SBS	Tue, Oct 4, 2005	2.88	2.94	2.85	2.89
848	NYSE	SBS	Mon, Oct 3, 2005	2.90	2.93	2.84	2.89
847	NYSE	SBS	Fri, Sep 30, 2005	2.92	2.92	2.85	2.90
846	NYSE	SBS	Thu, Sep 29, 2005	2.88	2.91	2.86	2.90
845	NYSE	SBS	Wed, Sep 28, 2005	2.87	2.90	2.85	2.88
844	NYSE	SBS	Tue, Sep 27, 2005	2.92	2.93	2.78	2.83
843	NYSE	SBS	Mon, Sep 26, 2005	2.90	2.97	2.88	2.91
842	NYSE	SBS	Fri, Sep 23, 2005	2.84	2.90	2.84	2.87
841	NYSE	SBS	Thu, Sep 22, 2005	2.91	2.91	2.84	2.86
840	NYSE	SBS	Wed, Sep 21, 2005	2.81	2.90	2.80	2.87
839	NYSE	SBS	Tue, Sep 20, 2005	2.79	2.84	2.78	2.79
838	NYSE	SBS	Mon, Sep 19, 2005	2.70	2.76	2.68	2.75
837	NYSE	SBS	Fri, Sep 16, 2005	2.61	2.71	2.61	2.71
836	NYSE	SBS	Thu, Sep 15, 2005	2.63	2.65	2.60	2.61
835	NYSE	SBS	Wed, Sep 14, 2005	2.60	2.61	2.57	2.59
834	NYSE	SBS	Tue, Sep 13, 2005	2.64	2.64	2.56	2.56
833	NYSE	SBS	Mon, Sep 12, 2005	2.63	2.65	2.60	2.63
832	NYSE	SBS	Fri, Sep 9, 2005	2.71	2.76	2.58	2.65
831	NYSE	SBS	Thu, Sep 8, 2005	2.66	2.66	2.58	2.60
830	NYSE	SBS	Wed, Sep 7, 2005	2.67	2.67	2.61	2.66
829	NYSE	SBS	Tue, Sep 6, 2005	2.67	2.67	2.65	2.67
828	NYSE	SBS	Fri, Sep 2, 2005	2.57	2.67	2.57	2.66
827	NYSE	SBS	Thu, Sep 1, 2005	2.62	2.67	2.60	2.60
826	NYSE	SBS	Wed, Aug 31, 2005	2.56	2.62	2.55	2.62
825	NYSE	SBS	Tue, Aug 30, 2005	2.52	2.56	2.52	2.53
824	NYSE	SBS	Mon, Aug 29, 2005	2.55	2.55	2.49	2.52
823	NYSE	SBS	Fri, Aug 26, 2005	2.57	2.57	2.49	2.55
822	NYSE	SBS	Thu, Aug 25, 2005	2.58	2.58	2.52	2.55
821	NYSE	SBS	Wed, Aug 24, 2005	2.58	2.58	2.47	2.49
820	NYSE	SBS	Tue, Aug 23, 2005	2.65	2.65	2.53	2.57
819	NYSE	SBS	Mon, Aug 22, 2005	2.51	2.67	2.51	2.63
818	NYSE	SBS	Fri, Aug 19, 2005	2.66	2.66	2.45	2.51
817	NYSE	SBS	Thu, Aug 18, 2005	2.67	2.67	2.57	2.62
816	NYSE	SBS	Wed, Aug 17, 2005	2.69	2.70	2.65	2.67
815	NYSE	SBS	Tue, Aug 16, 2005	2.78	2.79	2.66	2.67
814	NYSE	SBS	Mon, Aug 15, 2005	2.78	2.78	2.70	2.75
813	NYSE	SBS	Fri, Aug 12, 2005	2.62	2.75	2.58	2.72
812	NYSE	SBS	Thu, Aug 11, 2005	2.87	2.87	2.67	2.71
811	NYSE	SBS	Wed, Aug 10, 2005	2.83	2.91	2.80	2.86
810	NYSE	SBS	Tue, Aug 9, 2005	2.72	2.77	2.70	2.77
809	NYSE	SBS	Mon, Aug 8, 2005	2.78	2.78	2.67	2.72
808	NYSE	SBS	Fri, Aug 5, 2005	2.77	2.78	2.71	2.71
807	NYSE	SBS	Thu, Aug 4, 2005	2.73	2.79	2.68	2.73
806	NYSE	SBS	Wed, Aug 3, 2005	2.65	2.67	2.59	2.65
805	NYSE	SBS	Tue, Aug 2, 2005	2.58	2.63	2.55	2.59
804	NYSE	SBS	Mon, Aug 1, 2005	2.53	2.56	2.48	2.53
803	NYSE	SBS	Fri, Jul 29, 2005	2.52	2.58	2.49	2.52
802	NYSE	SBS	Thu, Jul 28, 2005	2.41	2.50	2.39	2.49
801	NYSE	SBS	Wed, Jul 27, 2005	2.39	2.42	2.34	2.39
800	NYSE	SBS	Tue, Jul 26, 2005	2.27	2.43	2.22	2.37
799	NYSE	SBS	Mon, Jul 25, 2005	2.28	2.28	2.18	2.27
798	NYSE	SBS	Fri, Jul 22, 2005	2.46	2.46	2.37	2.41
797	NYSE	SBS	Thu, Jul 21, 2005	2.60	2.60	2.44	2.47
796	NYSE	SBS	Wed, Jul 20, 2005	2.47	2.54	2.45	2.52
795	NYSE	SBS	Tue, Jul 19, 2005	2.58	2.58	2.47	2.51
794	NYSE	SBS	Mon, Jul 18, 2005	2.58	2.58	2.52	2.55
793	NYSE	SBS	Fri, Jul 15, 2005	2.60	2.65	2.55	2.55
792	NYSE	SBS	Thu, Jul 14, 2005	2.54	2.67	2.53	2.61
791	NYSE	SBS	Wed, Jul 13, 2005	2.66	2.71	2.61	2.62
790	NYSE	SBS	Tue, Jul 12, 2005	2.57	2.68	2.57	2.63
789	NYSE	SBS	Mon, Jul 11, 2005	2.57	2.57	2.52	2.54
788	NYSE	SBS	Fri, Jul 8, 2005	2.44	2.50	2.44	2.48
787	NYSE	SBS	Thu, Jul 7, 2005	2.43	2.46	2.42	2.46
786	NYSE	SBS	Wed, Jul 6, 2005	2.46	2.46	2.42	2.45
785	NYSE	SBS	Tue, Jul 5, 2005	2.50	2.50	2.40	2.42
784	NYSE	SBS	Fri, Jul 1, 2005	2.58	2.58	2.49	2.50
783	NYSE	SBS	Thu, Jun 30, 2005	2.51	2.53	2.50	2.51
782	NYSE	SBS	Wed, Jun 29, 2005	2.55	2.55	2.51	2.53
781	NYSE	SBS	Tue, Jun 28, 2005	2.45	2.50	2.45	2.48
780	NYSE	SBS	Mon, Jun 27, 2005	2.49	2.50	2.47	2.49
779	NYSE	SBS	Fri, Jun 24, 2005	2.43	2.49	2.43	2.48
778	NYSE	SBS	Thu, Jun 23, 2005	2.51	2.51	2.41	2.42
777	NYSE	SBS	Wed, Jun 22, 2005	2.51	2.54	2.48	2.52
776	NYSE	SBS	Tue, Jun 21, 2005	2.50	2.53	2.49	2.51
775	NYSE	SBS	Mon, Jun 20, 2005	2.47	2.51	2.45	2.47
774	NYSE	SBS	Fri, Jun 17, 2005	2.53	2.56	2.47	2.47
773	NYSE	SBS	Thu, Jun 16, 2005	2.46	2.54	2.46	2.53
772	NYSE	SBS	Wed, Jun 15, 2005	2.42	2.49	2.40	2.43
771	NYSE	SBS	Tue, Jun 14, 2005	2.43	2.50	2.29	2.42
770	NYSE	SBS	Mon, Jun 13, 2005	2.43	2.49	2.37	2.43
769	NYSE	SBS	Fri, Jun 10, 2005	2.41	2.44	2.40	2.42
768	NYSE	SBS	Thu, Jun 9, 2005	2.47	2.47	2.37	2.41
767	NYSE	SBS	Wed, Jun 8, 2005	2.48	2.53	2.45	2.49
766	NYSE	SBS	Tue, Jun 7, 2005	2.44	2.47	2.43	2.44
765	NYSE	SBS	Mon, Jun 6, 2005	2.52	2.53	2.45	2.49
764	NYSE	SBS	Fri, Jun 3, 2005	2.65	2.67	2.55	2.60
763	NYSE	SBS	Thu, Jun 2, 2005	2.51	2.67	2.51	2.67
762	NYSE	SBS	Wed, Jun 1, 2005	2.50	2.52	2.47	2.52
761	NYSE	SBS	Tue, May 31, 2005	2.51	2.54	2.43	2.49
760	NYSE	SBS	Fri, May 27, 2005	2.43	2.51	2.42	2.50
759	NYSE	SBS	Thu, May 26, 2005	2.45	2.45	2.42	2.45
758	NYSE	SBS	Wed, May 25, 2005	2.35	2.43	2.35	2.41
757	NYSE	SBS	Tue, May 24, 2005	2.38	2.38	2.32	2.35
756	NYSE	SBS	Mon, May 23, 2005	2.38	2.39	2.35	2.38
755	NYSE	SBS	Fri, May 20, 2005	2.43	2.44	2.34	2.38
754	NYSE	SBS	Thu, May 19, 2005	2.33	2.34	2.29	2.33
753	NYSE	SBS	Wed, May 18, 2005	2.30	2.35	2.30	2.35
752	NYSE	SBS	Tue, May 17, 2005	2.26	2.29	2.21	2.28
751	NYSE	SBS	Mon, May 16, 2005	2.27	2.29	2.21	2.28
750	NYSE	SBS	Fri, May 13, 2005	2.23	2.31	2.23	2.25
749	NYSE	SBS	Thu, May 12, 2005	2.27	2.29	2.21	2.25
748	NYSE	SBS	Wed, May 11, 2005	2.26	2.31	2.23	2.28
747	NYSE	SBS	Tue, May 10, 2005	2.33	2.33	2.25	2.27
746	NYSE	SBS	Mon, May 9, 2005	2.36	2.37	2.32	2.34
745	NYSE	SBS	Fri, May 6, 2005	2.36	2.39	2.33	2.38
744	NYSE	SBS	Thu, May 5, 2005	2.33	2.39	2.29	2.37
743	NYSE	SBS	Wed, May 4, 2005	2.35	2.46	2.31	2.38
742	NYSE	SBS	Tue, May 3, 2005	2.21	2.29	2.19	2.27
741	NYSE	SBS	Mon, May 2, 2005	2.17	2.25	2.17	2.21
740	NYSE	SBS	Fri, Apr 29, 2005	2.13	2.17	2.13	2.17
739	NYSE	SBS	Thu, Apr 28, 2005	2.21	2.21	2.14	2.15
738	NYSE	SBS	Wed, Apr 27, 2005	2.13	2.22	2.13	2.19
737	NYSE	SBS	Tue, Apr 26, 2005	2.09	2.16	2.09	2.14
736	NYSE	SBS	Mon, Apr 25, 2005	2.07	2.12	2.07	2.10
735	NYSE	SBS	Fri, Apr 22, 2005	2.14	2.14	2.06	2.09
734	NYSE	SBS	Thu, Apr 21, 2005	2.16	2.16	2.12	2.15
733	NYSE	SBS	Wed, Apr 20, 2005	2.09	2.13	2.06	2.12
732	NYSE	SBS	Tue, Apr 19, 2005	2.03	2.09	1.98	2.09
731	NYSE	SBS	Mon, Apr 18, 2005	1.95	1.97	1.92	1.96
730	NYSE	SBS	Fri, Apr 15, 2005	2.01	2.03	1.95	1.97
729	NYSE	SBS	Thu, Apr 14, 2005	2.13	2.14	2.01	2.03
728	NYSE	SBS	Wed, Apr 13, 2005	2.14	2.19	2.12	2.14
727	NYSE	SBS	Tue, Apr 12, 2005	2.06	2.11	2.03	2.09
726	NYSE	SBS	Mon, Apr 11, 2005	2.07	2.12	2.01	2.05
725	NYSE	SBS	Fri, Apr 8, 2005	2.11	2.11	2.06	2.08
724	NYSE	SBS	Thu, Apr 7, 2005	2.05	2.11	2.04	2.10
723	NYSE	SBS	Wed, Apr 6, 2005	2.02	2.14	2.02	2.04
722	NYSE	SBS	Tue, Apr 5, 2005	2.02	2.05	2.00	2.02
721	NYSE	SBS	Mon, Apr 4, 2005	2.04	2.05	2.02	2.04
720	NYSE	SBS	Fri, Apr 1, 2005	2.07	2.15	2.05	2.07
719	NYSE	SBS	Thu, Mar 31, 2005	2.06	2.09	2.03	2.05
718	NYSE	SBS	Wed, Mar 30, 2005	1.95	2.04	1.95	2.03
717	NYSE	SBS	Tue, Mar 29, 2005	2.00	2.05	1.94	1.96
716	NYSE	SBS	Mon, Mar 28, 2005	2.01	2.06	1.92	2.01
715	NYSE	SBS	Thu, Mar 24, 2005	2.11	2.13	2.06	2.06
714	NYSE	SBS	Wed, Mar 23, 2005	2.12	2.12	2.02	2.09
713	NYSE	SBS	Tue, Mar 22, 2005	2.26	2.26	2.11	2.12
712	NYSE	SBS	Mon, Mar 21, 2005	2.27	2.28	2.21	2.25
711	NYSE	SBS	Fri, Mar 18, 2005	2.32	2.32	2.25	2.25
710	NYSE	SBS	Thu, Mar 17, 2005	2.28	2.34	2.24	2.32
709	NYSE	SBS	Wed, Mar 16, 2005	2.27	2.36	2.27	2.31
708	NYSE	SBS	Tue, Mar 15, 2005	2.33	2.33	2.24	2.28
707	NYSE	SBS	Mon, Mar 14, 2005	2.35	2.35	2.25	2.31
706	NYSE	SBS	Fri, Mar 11, 2005	2.39	2.39	2.30	2.33
705	NYSE	SBS	Thu, Mar 10, 2005	2.38	2.38	2.28	2.36
704	NYSE	SBS	Wed, Mar 9, 2005	2.46	2.46	2.35	2.39
703	NYSE	SBS	Tue, Mar 8, 2005	2.53	2.54	2.45	2.50
702	NYSE	SBS	Mon, Mar 7, 2005	2.51	2.56	2.50	2.51
701	NYSE	SBS	Fri, Mar 4, 2005	2.47	2.50	2.46	2.49
700	NYSE	SBS	Thu, Mar 3, 2005	2.49	2.52	2.40	2.46
699	NYSE	SBS	Wed, Mar 2, 2005	2.50	2.57	2.47	2.50
698	NYSE	SBS	Tue, Mar 1, 2005	2.52	2.54	2.48	2.52
697	NYSE	SBS	Mon, Feb 28, 2005	2.50	2.52	2.48	2.52
696	NYSE	SBS	Fri, Feb 25, 2005	2.51	2.52	2.47	2.48
695	NYSE	SBS	Thu, Feb 24, 2005	2.50	2.53	2.47	2.50
694	NYSE	SBS	Wed, Feb 23, 2005	2.49	2.49	2.45	2.48
693	NYSE	SBS	Tue, Feb 22, 2005	2.43	2.49	2.42	2.43
692	NYSE	SBS	Fri, Feb 18, 2005	2.50	2.56	2.48	2.50
691	NYSE	SBS	Thu, Feb 17, 2005	2.45	2.57	2.45	2.50
690	NYSE	SBS	Wed, Feb 16, 2005	2.37	2.44	2.37	2.43
689	NYSE	SBS	Tue, Feb 15, 2005	2.40	2.41	2.37	2.38
688	NYSE	SBS	Mon, Feb 14, 2005	2.41	2.43	2.35	2.39
687	NYSE	SBS	Fri, Feb 11, 2005	2.32	2.35	2.29	2.33
686	NYSE	SBS	Thu, Feb 10, 2005	2.33	2.35	2.30	2.32
685	NYSE	SBS	Wed, Feb 9, 2005	2.39	2.40	2.34	2.35
684	NYSE	SBS	Tue, Feb 8, 2005	2.45	2.46	2.38	2.39
683	NYSE	SBS	Mon, Feb 7, 2005	2.41	2.49	2.41	2.46
682	NYSE	SBS	Fri, Feb 4, 2005	2.32	2.44	2.32	2.41
681	NYSE	SBS	Thu, Feb 3, 2005	2.24	2.32	2.24	2.32
680	NYSE	SBS	Wed, Feb 2, 2005	2.17	2.18	2.16	2.16
679	NYSE	SBS	Tue, Feb 1, 2005	2.18	2.19	2.16	2.17
678	NYSE	SBS	Mon, Jan 31, 2005	2.19	2.21	2.17	2.20
677	NYSE	SBS	Fri, Jan 28, 2005	2.19	2.19	2.17	2.18
676	NYSE	SBS	Thu, Jan 27, 2005	2.25	2.25	2.18	2.19
675	NYSE	SBS	Wed, Jan 26, 2005	2.24	2.28	2.24	2.26
674	NYSE	SBS	Tue, Jan 25, 2005	2.20	2.24	2.20	2.23
673	NYSE	SBS	Mon, Jan 24, 2005	2.20	2.21	2.15	2.18
672	NYSE	SBS	Fri, Jan 21, 2005	2.21	2.23	2.17	2.18
671	NYSE	SBS	Thu, Jan 20, 2005	2.25	2.29	2.19	2.20
670	NYSE	SBS	Wed, Jan 19, 2005	2.26	2.31	2.26	2.28
669	NYSE	SBS	Tue, Jan 18, 2005	2.25	2.28	2.22	2.23
668	NYSE	SBS	Fri, Jan 14, 2005	2.31	2.37	2.29	2.36
667	NYSE	SBS	Thu, Jan 13, 2005	2.33	2.35	2.28	2.28
666	NYSE	SBS	Wed, Jan 12, 2005	2.30	2.33	2.29	2.33
665	NYSE	SBS	Tue, Jan 11, 2005	2.27	2.30	2.26	2.28
664	NYSE	SBS	Mon, Jan 10, 2005	2.30	2.32	2.25	2.27
663	NYSE	SBS	Fri, Jan 7, 2005	2.32	2.33	2.29	2.30
662	NYSE	SBS	Thu, Jan 6, 2005	2.32	2.33	2.29	2.30
661	NYSE	SBS	Wed, Jan 5, 2005	2.30	2.35	2.29	2.33
660	NYSE	SBS	Tue, Jan 4, 2005	2.32	2.33	2.29	2.31
659	NYSE	SBS	Mon, Jan 3, 2005	2.47	2.48	2.31	2.33
658	NYSE	SBS	Fri, Dec 31, 2004	2.48	2.50	2.47	2.50
657	NYSE	SBS	Thu, Dec 30, 2004	2.48	2.48	2.46	2.48
656	NYSE	SBS	Wed, Dec 29, 2004	2.42	2.50	2.42	2.49
655	NYSE	SBS	Tue, Dec 28, 2004	2.44	2.46	2.41	2.44
654	NYSE	SBS	Mon, Dec 27, 2004	2.42	2.43	2.39	2.40
653	NYSE	SBS	Thu, Dec 23, 2004	2.35	2.40	2.35	2.38
652	NYSE	SBS	Wed, Dec 22, 2004	2.33	2.35	2.31	2.35
651	NYSE	SBS	Tue, Dec 21, 2004	2.30	2.33	2.29	2.32
650	NYSE	SBS	Mon, Dec 20, 2004	2.30	2.35	2.30	2.33
649	NYSE	SBS	Fri, Dec 17, 2004	2.30	2.34	2.29	2.32
648	NYSE	SBS	Thu, Dec 16, 2004	2.31	2.35	2.29	2.30
647	NYSE	SBS	Wed, Dec 15, 2004	2.32	2.37	2.30	2.31
646	NYSE	SBS	Tue, Dec 14, 2004	2.26	2.29	2.25	2.27
645	NYSE	SBS	Mon, Dec 13, 2004	2.27	2.29	2.23	2.28
644	NYSE	SBS	Fri, Dec 10, 2004	2.20	2.28	2.19	2.28
643	NYSE	SBS	Thu, Dec 9, 2004	2.20	2.23	2.17	2.22
642	NYSE	SBS	Wed, Dec 8, 2004	2.24	2.27	2.21	2.26
641	NYSE	SBS	Tue, Dec 7, 2004	2.21	2.26	2.20	2.22
640	NYSE	SBS	Mon, Dec 6, 2004	2.33	2.33	2.28	2.31
639	NYSE	SBS	Fri, Dec 3, 2004	2.34	2.35	2.31	2.32
638	NYSE	SBS	Thu, Dec 2, 2004	2.30	2.32	2.28	2.32
637	NYSE	SBS	Wed, Dec 1, 2004	2.25	2.29	2.24	2.29
636	NYSE	SBS	Tue, Nov 30, 2004	2.19	2.30	2.19	2.26
635	NYSE	SBS	Mon, Nov 29, 2004	2.21	2.21	2.18	2.18
634	NYSE	SBS	Fri, Nov 26, 2004	2.28	2.28	2.26	2.26
633	NYSE	SBS	Wed, Nov 24, 2004	2.28	2.35	2.27	2.31
632	NYSE	SBS	Tue, Nov 23, 2004	2.21	2.28	2.20	2.27
631	NYSE	SBS	Mon, Nov 22, 2004	2.08	2.23	2.08	2.21
630	NYSE	SBS	Fri, Nov 19, 2004	2.06	2.10	2.06	2.09
629	NYSE	SBS	Thu, Nov 18, 2004	2.12	2.12	2.06	2.07
628	NYSE	SBS	Wed, Nov 17, 2004	2.07	2.14	2.04	2.11
627	NYSE	SBS	Tue, Nov 16, 2004	2.01	2.04	1.98	2.02
626	NYSE	SBS	Mon, Nov 15, 2004	2.00	2.02	1.97	2.01
625	NYSE	SBS	Fri, Nov 12, 2004	1.97	2.01	1.97	2.00
624	NYSE	SBS	Thu, Nov 11, 2004	1.92	1.98	1.91	1.95
623	NYSE	SBS	Wed, Nov 10, 2004	2.00	2.00	1.93	1.93
622	NYSE	SBS	Tue, Nov 9, 2004	1.94	2.00	1.94	1.99
621	NYSE	SBS	Mon, Nov 8, 2004	1.97	1.97	1.91	1.94
620	NYSE	SBS	Fri, Nov 5, 2004	1.95	2.00	1.91	1.96
619	NYSE	SBS	Thu, Nov 4, 2004	1.90	1.96	1.86	1.95
618	NYSE	SBS	Wed, Nov 3, 2004	1.85	1.92	1.82	1.90
617	NYSE	SBS	Tue, Nov 2, 2004	1.79	1.81	1.73	1.80
616	NYSE	SBS	Mon, Nov 1, 2004	1.68	1.80	1.67	1.76
615	NYSE	SBS	Fri, Oct 29, 2004	1.65	1.71	1.65	1.68
614	NYSE	SBS	Thu, Oct 28, 2004	1.79	1.79	1.67	1.67
613	NYSE	SBS	Wed, Oct 27, 2004	1.81	1.81	1.70	1.70
612	NYSE	SBS	Tue, Oct 26, 2004	1.69	1.82	1.67	1.79
611	NYSE	SBS	Mon, Oct 25, 2004	1.80	1.80	1.69	1.71
610	NYSE	SBS	Fri, Oct 22, 2004	1.85	1.86	1.78	1.80
609	NYSE	SBS	Thu, Oct 21, 2004	1.82	1.85	1.80	1.85
608	NYSE	SBS	Wed, Oct 20, 2004	1.80	1.83	1.76	1.83
607	NYSE	SBS	Tue, Oct 19, 2004	1.85	1.87	1.79	1.81
606	NYSE	SBS	Mon, Oct 18, 2004	1.89	1.90	1.86	1.87
605	NYSE	SBS	Fri, Oct 15, 2004	1.90	1.95	1.88	1.90
604	NYSE	SBS	Thu, Oct 14, 2004	1.93	1.94	1.86	1.90
603	NYSE	SBS	Wed, Oct 13, 2004	1.99	2.00	1.90	1.91
602	NYSE	SBS	Tue, Oct 12, 2004	2.00	2.00	1.96	1.97
601	NYSE	SBS	Mon, Oct 11, 2004	2.01	2.04	1.99	1.99
600	NYSE	SBS	Fri, Oct 8, 2004	2.01	2.04	1.98	2.00
599	NYSE	SBS	Thu, Oct 7, 2004	1.98	2.02	1.97	1.99
598	NYSE	SBS	Wed, Oct 6, 2004	2.02	2.05	1.98	2.00
597	NYSE	SBS	Tue, Oct 5, 2004	2.09	2.09	2.02	2.04
596	NYSE	SBS	Mon, Oct 4, 2004	2.01	2.12	2.01	2.09
595	NYSE	SBS	Fri, Oct 1, 2004	1.98	2.01	1.97	2.00
594	NYSE	SBS	Thu, Sep 30, 2004	1.97	1.97	1.95	1.97
593	NYSE	SBS	Wed, Sep 29, 2004	1.99	1.99	1.94	1.96
592	NYSE	SBS	Tue, Sep 28, 2004	1.96	2.03	1.95	2.01
591	NYSE	SBS	Mon, Sep 27, 2004	1.98	2.00	1.95	1.97
590	NYSE	SBS	Fri, Sep 24, 2004	1.94	2.01	1.94	1.97
589	NYSE	SBS	Thu, Sep 23, 2004	1.95	2.01	1.94	1.95
588	NYSE	SBS	Wed, Sep 22, 2004	1.96	1.98	1.94	1.94
587	NYSE	SBS	Tue, Sep 21, 2004	1.99	1.99	1.93	1.97
586	NYSE	SBS	Mon, Sep 20, 2004	2.00	2.01	1.97	1.98
585	NYSE	SBS	Fri, Sep 17, 2004	1.99	2.00	1.97	1.98
584	NYSE	SBS	Thu, Sep 16, 2004	1.93	2.00	1.93	1.99
583	NYSE	SBS	Wed, Sep 15, 2004	1.88	1.93	1.88	1.92
582	NYSE	SBS	Tue, Sep 14, 2004	1.86	1.90	1.83	1.89
581	NYSE	SBS	Mon, Sep 13, 2004	1.87	1.87	1.83	1.84
580	NYSE	SBS	Fri, Sep 10, 2004	1.88	1.88	1.85	1.85
579	NYSE	SBS	Thu, Sep 9, 2004	1.92	1.94	1.87	1.88
578	NYSE	SBS	Wed, Sep 8, 2004	1.92	1.96	1.92	1.92
577	NYSE	SBS	Tue, Sep 7, 2004	1.92	1.93	1.90	1.92
576	NYSE	SBS	Fri, Sep 3, 2004	1.91	1.93	1.88	1.89
575	NYSE	SBS	Thu, Sep 2, 2004	1.91	1.93	1.89	1.91
574	NYSE	SBS	Wed, Sep 1, 2004	2.02	2.02	1.91	1.92
573	NYSE	SBS	Tue, Aug 31, 2004	2.01	2.04	1.96	2.02
572	NYSE	SBS	Mon, Aug 30, 2004	1.93	1.99	1.92	1.99
571	NYSE	SBS	Fri, Aug 27, 2004	1.98	2.00	1.93	1.95
570	NYSE	SBS	Thu, Aug 26, 2004	2.00	2.00	1.95	1.96
569	NYSE	SBS	Wed, Aug 25, 2004	2.06	2.06	2.01	2.03
568	NYSE	SBS	Tue, Aug 24, 2004	2.00	2.06	1.99	2.05
567	NYSE	SBS	Mon, Aug 23, 2004	2.07	2.08	1.99	1.99
566	NYSE	SBS	Fri, Aug 20, 2004	2.01	2.08	2.01	2.06
565	NYSE	SBS	Thu, Aug 19, 2004	1.99	2.02	1.97	2.00
564	NYSE	SBS	Wed, Aug 18, 2004	1.89	1.98	1.88	1.97
563	NYSE	SBS	Tue, Aug 17, 2004	1.86	1.90	1.85	1.90
562	NYSE	SBS	Mon, Aug 16, 2004	1.78	1.86	1.78	1.85
561	NYSE	SBS	Fri, Aug 13, 2004	1.81	1.81	1.76	1.76
560	NYSE	SBS	Thu, Aug 12, 2004	1.85	1.88	1.79	1.81
559	NYSE	SBS	Wed, Aug 11, 2004	1.88	1.88	1.81	1.84
558	NYSE	SBS	Tue, Aug 10, 2004	1.83	1.89	1.81	1.88
557	NYSE	SBS	Mon, Aug 9, 2004	1.85	1.86	1.82	1.82
556	NYSE	SBS	Fri, Aug 6, 2004	1.81	1.88	1.80	1.87
555	NYSE	SBS	Thu, Aug 5, 2004	1.89	1.92	1.83	1.84
554	NYSE	SBS	Wed, Aug 4, 2004	1.90	1.94	1.86	1.91
553	NYSE	SBS	Tue, Aug 3, 2004	1.94	1.94	1.89	1.91
552	NYSE	SBS	Mon, Aug 2, 2004	1.91	1.95	1.91	1.95
551	NYSE	SBS	Fri, Jul 30, 2004	1.94	1.98	1.92	1.93
550	NYSE	SBS	Thu, Jul 29, 2004	1.98	2.00	1.96	1.99
549	NYSE	SBS	Wed, Jul 28, 2004	1.87	1.98	1.87	1.98
548	NYSE	SBS	Tue, Jul 27, 2004	1.85	1.88	1.82	1.86
547	NYSE	SBS	Mon, Jul 26, 2004	1.93	1.94	1.82	1.82
546	NYSE	SBS	Fri, Jul 23, 2004	1.94	1.98	1.93	1.93
545	NYSE	SBS	Thu, Jul 22, 2004	1.90	1.98	1.88	1.93
544	NYSE	SBS	Wed, Jul 21, 2004	2.00	2.00	1.89	1.90
543	NYSE	SBS	Tue, Jul 20, 2004	2.02	2.03	1.99	2.01
542	NYSE	SBS	Mon, Jul 19, 2004	2.04	2.06	2.03	2.03
541	NYSE	SBS	Fri, Jul 16, 2004	1.97	2.05	1.97	2.02
540	NYSE	SBS	Thu, Jul 15, 2004	1.88	1.93	1.88	1.93
539	NYSE	SBS	Wed, Jul 14, 2004	1.90	1.93	1.87	1.88
538	NYSE	SBS	Tue, Jul 13, 2004	1.91	1.92	1.88	1.90
537	NYSE	SBS	Mon, Jul 12, 2004	1.87	1.92	1.84	1.91
536	NYSE	SBS	Fri, Jul 9, 2004	1.89	1.89	1.85	1.86
535	NYSE	SBS	Thu, Jul 8, 2004	1.91	1.91	1.87	1.89
534	NYSE	SBS	Wed, Jul 7, 2004	1.90	1.92	1.88	1.91
533	NYSE	SBS	Tue, Jul 6, 2004	1.85	1.90	1.85	1.89
532	NYSE	SBS	Fri, Jul 2, 2004	1.86	1.93	1.85	1.92
531	NYSE	SBS	Thu, Jul 1, 2004	1.84	1.86	1.79	1.83
530	NYSE	SBS	Wed, Jun 30, 2004	1.77	1.82	1.77	1.82
529	NYSE	SBS	Tue, Jun 29, 2004	1.73	1.77	1.72	1.76
528	NYSE	SBS	Mon, Jun 28, 2004	1.72	1.76	1.72	1.73
527	NYSE	SBS	Fri, Jun 25, 2004	1.77	1.77	1.71	1.73
526	NYSE	SBS	Thu, Jun 24, 2004	1.77	1.83	1.72	1.72
525	NYSE	SBS	Wed, Jun 23, 2004	1.72	1.75	1.70	1.75
524	NYSE	SBS	Tue, Jun 22, 2004	1.74	1.75	1.72	1.72
523	NYSE	SBS	Mon, Jun 21, 2004	1.73	1.80	1.73	1.75
522	NYSE	SBS	Fri, Jun 18, 2004	1.72	1.77	1.72	1.77
521	NYSE	SBS	Thu, Jun 17, 2004	1.72	1.80	1.71	1.76
520	NYSE	SBS	Wed, Jun 16, 2004	1.71	1.72	1.69	1.71
519	NYSE	SBS	Tue, Jun 15, 2004	1.68	1.73	1.67	1.71
518	NYSE	SBS	Mon, Jun 14, 2004	1.63	1.64	1.59	1.63
517	NYSE	SBS	Thu, Jun 10, 2004	1.70	1.71	1.68	1.70
516	NYSE	SBS	Wed, Jun 9, 2004	1.75	1.76	1.70	1.71
515	NYSE	SBS	Tue, Jun 8, 2004	1.73	1.75	1.71	1.74
514	NYSE	SBS	Mon, Jun 7, 2004	1.72	1.75	1.70	1.74
513	NYSE	SBS	Fri, Jun 4, 2004	1.67	1.72	1.64	1.68
512	NYSE	SBS	Thu, Jun 3, 2004	1.66	1.66	1.59	1.62
511	NYSE	SBS	Wed, Jun 2, 2004	1.62	1.69	1.62	1.68
510	NYSE	SBS	Tue, Jun 1, 2004	1.62	1.62	1.52	1.61
509	NYSE	SBS	Fri, May 28, 2004	1.66	1.69	1.62	1.62
508	NYSE	SBS	Thu, May 27, 2004	1.63	1.66	1.62	1.65
507	NYSE	SBS	Wed, May 26, 2004	1.59	1.62	1.58	1.62
506	NYSE	SBS	Tue, May 25, 2004	1.57	1.64	1.57	1.59
505	NYSE	SBS	Mon, May 24, 2004	1.56	1.60	1.55	1.58
504	NYSE	SBS	Fri, May 21, 2004	1.55	1.59	1.53	1.55
503	NYSE	SBS	Thu, May 20, 2004	1.62	1.65	1.52	1.54
502	NYSE	SBS	Wed, May 19, 2004	1.70	1.74	1.64	1.66
501	NYSE	SBS	Tue, May 18, 2004	1.70	1.72	1.60	1.66
500	NYSE	SBS	Mon, May 17, 2004	1.67	1.68	1.60	1.66
499	NYSE	SBS	Fri, May 14, 2004	1.78	1.79	1.70	1.75
498	NYSE	SBS	Thu, May 13, 2004	1.74	1.80	1.72	1.72
497	NYSE	SBS	Wed, May 12, 2004	1.85	1.85	1.73	1.81
496	NYSE	SBS	Tue, May 11, 2004	1.76	1.88	1.76	1.85
495	NYSE	SBS	Mon, May 10, 2004	1.78	1.81	1.73	1.74
494	NYSE	SBS	Fri, May 7, 2004	1.96	1.96	1.82	1.87
493	NYSE	SBS	Thu, May 6, 2004	2.03	2.03	1.96	1.98
492	NYSE	SBS	Wed, May 5, 2004	2.00	2.07	2.00	2.05
491	NYSE	SBS	Tue, May 4, 2004	1.95	2.05	1.94	1.98
490	NYSE	SBS	Mon, May 3, 2004	1.89	1.95	1.86	1.95
489	NYSE	SBS	Fri, Apr 30, 2004	1.91	1.95	1.90	1.91
488	NYSE	SBS	Thu, Apr 29, 2004	1.99	2.00	1.89	1.95
487	NYSE	SBS	Wed, Apr 28, 2004	2.04	2.05	1.98	1.99
486	NYSE	SBS	Tue, Apr 27, 2004	2.05	2.12	2.05	2.08
485	NYSE	SBS	Mon, Apr 26, 2004	2.11	2.11	2.04	2.05
484	NYSE	SBS	Fri, Apr 23, 2004	2.08	2.13	2.06	2.10
483	NYSE	SBS	Thu, Apr 22, 2004	2.02	2.08	1.99	2.07
482	NYSE	SBS	Wed, Apr 21, 2004	2.06	2.06	1.97	2.00
481	NYSE	SBS	Tue, Apr 20, 2004	2.07	2.09	2.04	2.04
480	NYSE	SBS	Mon, Apr 19, 2004	2.04	2.09	2.01	2.08
479	NYSE	SBS	Fri, Apr 16, 2004	2.07	2.09	2.06	2.06
478	NYSE	SBS	Thu, Apr 15, 2004	2.14	2.14	2.06	2.08
477	NYSE	SBS	Wed, Apr 14, 2004	2.14	2.16	2.10	2.15
476	NYSE	SBS	Tue, Apr 13, 2004	2.14	2.18	2.14	2.15
475	NYSE	SBS	Mon, Apr 12, 2004	2.12	2.18	2.09	2.15
474	NYSE	SBS	Thu, Apr 8, 2004	2.10	2.14	2.07	2.11
473	NYSE	SBS	Wed, Apr 7, 2004	2.18	2.18	2.08	2.09
472	NYSE	SBS	Tue, Apr 6, 2004	2.25	2.28	2.18	2.20
471	NYSE	SBS	Mon, Apr 5, 2004	2.19	2.25	2.18	2.24
470	NYSE	SBS	Fri, Apr 2, 2004	2.18	2.22	2.15	2.21
469	NYSE	SBS	Thu, Apr 1, 2004	2.08	2.20	2.08	2.17
468	NYSE	SBS	Wed, Mar 31, 2004	2.00	2.10	1.99	2.07
467	NYSE	SBS	Tue, Mar 30, 2004	1.98	2.01	1.97	2.00
466	NYSE	SBS	Mon, Mar 29, 2004	2.00	2.04	1.95	1.97
465	NYSE	SBS	Fri, Mar 26, 2004	1.90	2.02	1.90	1.99
464	NYSE	SBS	Thu, Mar 25, 2004	1.91	1.96	1.87	1.93
463	NYSE	SBS	Wed, Mar 24, 2004	1.92	1.94	1.89	1.90
462	NYSE	SBS	Tue, Mar 23, 2004	1.98	2.02	1.92	1.93
461	NYSE	SBS	Mon, Mar 22, 2004	2.01	2.02	1.95	1.96
460	NYSE	SBS	Fri, Mar 19, 2004	2.10	2.10	2.02	2.02
459	NYSE	SBS	Thu, Mar 18, 2004	2.06	2.08	2.01	2.08
458	NYSE	SBS	Wed, Mar 17, 2004	2.09	2.11	2.04	2.08
457	NYSE	SBS	Tue, Mar 16, 2004	2.09	2.11	2.07	2.10
456	NYSE	SBS	Mon, Mar 15, 2004	2.10	2.13	2.04	2.10
455	NYSE	SBS	Fri, Mar 12, 2004	2.02	2.10	2.01	2.10
454	NYSE	SBS	Thu, Mar 11, 2004	2.00	2.06	1.99	2.00
453	NYSE	SBS	Wed, Mar 10, 2004	2.10	2.10	2.03	2.04
452	NYSE	SBS	Tue, Mar 9, 2004	2.23	2.23	2.14	2.16
451	NYSE	SBS	Mon, Mar 8, 2004	2.25	2.26	2.18	2.22
450	NYSE	SBS	Fri, Mar 5, 2004	2.17	2.25	2.13	2.20
449	NYSE	SBS	Thu, Mar 4, 2004	2.28	2.28	2.12	2.20
448	NYSE	SBS	Wed, Mar 3, 2004	2.32	2.32	2.24	2.29
447	NYSE	SBS	Tue, Mar 2, 2004	2.22	2.35	2.21	2.30
446	NYSE	SBS	Mon, Mar 1, 2004	2.25	2.32	2.21	2.31
445	NYSE	SBS	Fri, Feb 27, 2004	2.17	2.25	2.15	2.19
444	NYSE	SBS	Thu, Feb 26, 2004	2.02	2.09	2.01	2.08
443	NYSE	SBS	Wed, Feb 25, 2004	1.93	2.05	1.93	2.02
442	NYSE	SBS	Tue, Feb 24, 2004	1.86	1.93	1.86	1.93
441	NYSE	SBS	Mon, Feb 23, 2004	1.92	1.92	1.89	1.92
440	NYSE	SBS	Fri, Feb 20, 2004	1.74	1.92	1.74	1.90
439	NYSE	SBS	Thu, Feb 19, 2004	1.92	1.92	1.85	1.87
438	NYSE	SBS	Wed, Feb 18, 2004	2.01	2.03	1.93	1.98
437	NYSE	SBS	Tue, Feb 17, 2004	2.06	2.06	1.96	2.00
436	NYSE	SBS	Fri, Feb 13, 2004	2.12	2.14	2.05	2.08
435	NYSE	SBS	Thu, Feb 12, 2004	2.18	2.21	2.16	2.17
434	NYSE	SBS	Wed, Feb 11, 2004	2.10	2.24	2.10	2.20
433	NYSE	SBS	Tue, Feb 10, 2004	2.18	2.18	2.05	2.08
432	NYSE	SBS	Mon, Feb 9, 2004	2.17	2.21	2.15	2.20
431	NYSE	SBS	Fri, Feb 6, 2004	2.02	2.17	2.02	2.15
430	NYSE	SBS	Thu, Feb 5, 2004	2.08	2.13	2.03	2.04
429	NYSE	SBS	Wed, Feb 4, 2004	2.10	2.11	2.03	2.05
428	NYSE	SBS	Tue, Feb 3, 2004	2.07	2.13	2.04	2.10
427	NYSE	SBS	Mon, Feb 2, 2004	1.93	2.10	1.88	2.08
426	NYSE	SBS	Fri, Jan 30, 2004	2.03	2.03	1.88	1.95
425	NYSE	SBS	Thu, Jan 29, 2004	2.08	2.14	1.98	2.04
424	NYSE	SBS	Wed, Jan 28, 2004	2.29	2.31	2.21	2.21
423	NYSE	SBS	Tue, Jan 27, 2004	2.23	2.31	2.20	2.27
422	NYSE	SBS	Mon, Jan 26, 2004	2.29	2.29	2.20	2.24
421	NYSE	SBS	Fri, Jan 23, 2004	2.28	2.33	2.28	2.30
420	NYSE	SBS	Thu, Jan 22, 2004	2.45	2.46	2.42	2.42
419	NYSE	SBS	Wed, Jan 21, 2004	2.42	2.50	2.41	2.49
418	NYSE	SBS	Tue, Jan 20, 2004	2.45	2.45	2.38	2.43
417	NYSE	SBS	Fri, Jan 16, 2004	2.43	2.50	2.42	2.46
416	NYSE	SBS	Thu, Jan 15, 2004	2.56	2.60	2.50	2.52
415	NYSE	SBS	Wed, Jan 14, 2004	2.55	2.63	2.46	2.58
414	NYSE	SBS	Tue, Jan 13, 2004	2.72	2.73	2.62	2.68
413	NYSE	SBS	Mon, Jan 12, 2004	2.65	2.70	2.63	2.68
412	NYSE	SBS	Fri, Jan 9, 2004	2.54	2.57	2.50	2.55
411	NYSE	SBS	Thu, Jan 8, 2004	2.38	2.45	2.38	2.42
410	NYSE	SBS	Wed, Jan 7, 2004	2.39	2.43	2.32	2.39
409	NYSE	SBS	Tue, Jan 6, 2004	2.45	2.45	2.36	2.39
408	NYSE	SBS	Mon, Jan 5, 2004	2.40	2.50	2.36	2.47
407	NYSE	SBS	Fri, Jan 2, 2004	2.33	2.39	2.33	2.36
406	NYSE	SBS	Wed, Dec 31, 2003	2.33	2.33	2.30	2.32
405	NYSE	SBS	Tue, Dec 30, 2003	2.32	2.33	2.29	2.32
404	NYSE	SBS	Mon, Dec 29, 2003	2.30	2.33	2.24	2.33
403	NYSE	SBS	Fri, Dec 26, 2003	2.24	2.26	2.22	2.23
402	NYSE	SBS	Wed, Dec 24, 2003	2.24	2.24	2.13	2.22
401	NYSE	SBS	Tue, Dec 23, 2003	2.28	2.29	2.18	2.26
400	NYSE	SBS	Mon, Dec 22, 2003	2.38	2.38	2.21	2.21
399	NYSE	SBS	Fri, Dec 19, 2003	2.40	2.41	2.34	2.36
398	NYSE	SBS	Thu, Dec 18, 2003	2.39	2.41	2.37	2.41
397	NYSE	SBS	Wed, Dec 17, 2003	2.31	2.41	2.30	2.41
396	NYSE	SBS	Tue, Dec 16, 2003	2.26	2.33	2.26	2.33
395	NYSE	SBS	Mon, Dec 15, 2003	2.37	2.37	2.29	2.34
394	NYSE	SBS	Fri, Dec 12, 2003	2.27	2.28	2.23	2.28
393	NYSE	SBS	Thu, Dec 11, 2003	2.21	2.32	2.19	2.31
392	NYSE	SBS	Wed, Dec 10, 2003	2.24	2.29	2.19	2.26
391	NYSE	SBS	Tue, Dec 9, 2003	2.17	2.23	2.14	2.22
390	NYSE	SBS	Mon, Dec 8, 2003	2.13	2.16	2.13	2.16
389	NYSE	SBS	Fri, Dec 5, 2003	2.08	2.16	2.08	2.15
388	NYSE	SBS	Thu, Dec 4, 2003	2.12	2.13	2.07	2.08
387	NYSE	SBS	Wed, Dec 3, 2003	2.13	2.17	2.12	2.15
386	NYSE	SBS	Tue, Dec 2, 2003	2.13	2.16	2.10	2.11
385	NYSE	SBS	Mon, Dec 1, 2003	2.10	2.17	2.10	2.15
384	NYSE	SBS	Fri, Nov 28, 2003	2.04	2.07	2.04	2.06
383	NYSE	SBS	Wed, Nov 26, 2003	2.02	2.06	2.02	2.04
382	NYSE	SBS	Tue, Nov 25, 2003	1.96	1.98	1.96	1.96
381	NYSE	SBS	Mon, Nov 24, 2003	1.94	1.98	1.93	1.96
380	NYSE	SBS	Fri, Nov 21, 2003	1.91	1.93	1.90	1.93
379	NYSE	SBS	Thu, Nov 20, 2003	1.88	1.94	1.88	1.93
378	NYSE	SBS	Wed, Nov 19, 2003	1.87	1.92	1.87	1.92
377	NYSE	SBS	Tue, Nov 18, 2003	1.90	1.90	1.87	1.89
376	NYSE	SBS	Mon, Nov 17, 2003	1.85	1.88	1.84	1.88
375	NYSE	SBS	Fri, Nov 14, 2003	1.87	1.91	1.86	1.87
374	NYSE	SBS	Thu, Nov 13, 2003	1.92	1.93	1.83	1.89
373	NYSE	SBS	Wed, Nov 12, 2003	1.91	1.94	1.89	1.92
372	NYSE	SBS	Tue, Nov 11, 2003	1.89	1.92	1.87	1.90
371	NYSE	SBS	Mon, Nov 10, 2003	1.93	1.95	1.91	1.92
370	NYSE	SBS	Fri, Nov 7, 2003	1.95	1.97	1.93	1.95
369	NYSE	SBS	Thu, Nov 6, 2003	1.93	1.97	1.93	1.94
368	NYSE	SBS	Wed, Nov 5, 2003	1.93	1.94	1.89	1.92
367	NYSE	SBS	Tue, Nov 4, 2003	1.97	1.98	1.93	1.94
366	NYSE	SBS	Mon, Nov 3, 2003	1.88	1.97	1.88	1.96
365	NYSE	SBS	Fri, Oct 31, 2003	1.88	1.88	1.85	1.87
364	NYSE	SBS	Thu, Oct 30, 2003	1.88	1.91	1.87	1.90
363	NYSE	SBS	Wed, Oct 29, 2003	1.89	1.90	1.86	1.87
362	NYSE	SBS	Tue, Oct 28, 2003	1.86	1.93	1.85	1.90
361	NYSE	SBS	Mon, Oct 27, 2003	1.86	1.88	1.81	1.86
360	NYSE	SBS	Fri, Oct 24, 2003	1.88	1.90	1.84	1.88
359	NYSE	SBS	Thu, Oct 23, 2003	1.95	1.97	1.90	1.93
358	NYSE	SBS	Wed, Oct 22, 2003	1.98	2.03	1.94	1.97
357	NYSE	SBS	Tue, Oct 21, 2003	1.88	1.98	1.88	1.98
356	NYSE	SBS	Mon, Oct 20, 2003	1.87	1.89	1.85	1.88
355	NYSE	SBS	Fri, Oct 17, 2003	1.88	1.89	1.85	1.88
354	NYSE	SBS	Thu, Oct 16, 2003	1.99	1.99	1.89	1.90
353	NYSE	SBS	Wed, Oct 15, 2003	2.04	2.04	1.98	2.00
352	NYSE	SBS	Tue, Oct 14, 2003	2.04	2.08	2.02	2.05
351	NYSE	SBS	Mon, Oct 13, 2003	1.98	2.04	1.98	2.04
350	NYSE	SBS	Fri, Oct 10, 2003	1.93	1.98	1.89	1.96
349	NYSE	SBS	Thu, Oct 9, 2003	1.93	1.98	1.92	1.93
348	NYSE	SBS	Wed, Oct 8, 2003	1.94	1.95	1.91	1.92
347	NYSE	SBS	Tue, Oct 7, 2003	1.94	1.94	1.88	1.92
346	NYSE	SBS	Mon, Oct 6, 2003	1.87	1.94	1.87	1.94
345	NYSE	SBS	Fri, Oct 3, 2003	1.85	1.89	1.84	1.86
344	NYSE	SBS	Thu, Oct 2, 2003	1.83	1.85	1.82	1.83
343	NYSE	SBS	Wed, Oct 1, 2003	1.83	1.83	1.81	1.82
342	NYSE	SBS	Tue, Sep 30, 2003	1.83	1.83	1.78	1.82
341	NYSE	SBS	Mon, Sep 29, 2003	1.81	1.83	1.78	1.82
340	NYSE	SBS	Fri, Sep 26, 2003	1.78	1.83	1.78	1.81
339	NYSE	SBS	Thu, Sep 25, 2003	1.83	1.83	1.77	1.80
338	NYSE	SBS	Wed, Sep 24, 2003	1.81	1.83	1.80	1.83
337	NYSE	SBS	Tue, Sep 23, 2003	1.84	1.86	1.81	1.83
336	NYSE	SBS	Mon, Sep 22, 2003	1.87	1.88	1.84	1.86
335	NYSE	SBS	Fri, Sep 19, 2003	1.91	1.92	1.87	1.88
334	NYSE	SBS	Thu, Sep 18, 2003	1.95	1.97	1.89	1.92
333	NYSE	SBS	Wed, Sep 17, 2003	2.01	2.01	1.93	1.95
332	NYSE	SBS	Tue, Sep 16, 2003	1.98	1.99	1.94	1.96
331	NYSE	SBS	Mon, Sep 15, 2003	1.97	1.98	1.97	1.98
330	NYSE	SBS	Fri, Sep 12, 2003	1.97	1.98	1.93	1.96
329	NYSE	SBS	Thu, Sep 11, 2003	1.98	1.98	1.97	1.97
328	NYSE	SBS	Wed, Sep 10, 2003	1.86	1.96	1.85	1.94
327	NYSE	SBS	Tue, Sep 9, 2003	1.87	1.88	1.83	1.87
326	NYSE	SBS	Mon, Sep 8, 2003	1.94	1.94	1.83	1.86
325	NYSE	SBS	Fri, Sep 5, 2003	1.81	1.92	1.81	1.90
324	NYSE	SBS	Thu, Sep 4, 2003	1.85	1.85	1.78	1.81
323	NYSE	SBS	Wed, Sep 3, 2003	1.88	1.89	1.81	1.83
322	NYSE	SBS	Tue, Sep 2, 2003	1.85	1.88	1.81	1.86
321	NYSE	SBS	Fri, Aug 29, 2003	1.83	1.91	1.80	1.87
320	NYSE	SBS	Thu, Aug 28, 2003	1.81	1.84	1.79	1.82
319	NYSE	SBS	Wed, Aug 27, 2003	1.70	1.80	1.69	1.78
318	NYSE	SBS	Tue, Aug 26, 2003	1.62	1.75	1.58	1.68
317	NYSE	SBS	Mon, Aug 25, 2003	1.58	1.60	1.55	1.58
316	NYSE	SBS	Fri, Aug 22, 2003	1.55	1.60	1.55	1.60
315	NYSE	SBS	Thu, Aug 21, 2003	1.56	1.56	1.53	1.54
314	NYSE	SBS	Wed, Aug 20, 2003	1.50	1.56	1.50	1.56
313	NYSE	SBS	Tue, Aug 19, 2003	1.54	1.56	1.50	1.50
312	NYSE	SBS	Mon, Aug 18, 2003	1.63	1.63	1.55	1.55
311	NYSE	SBS	Fri, Aug 15, 2003	1.54	1.57	1.54	1.56
310	NYSE	SBS	Thu, Aug 14, 2003	1.53	1.53	1.53	1.53
309	NYSE	SBS	Wed, Aug 13, 2003	1.46	1.51	1.46	1.51
308	NYSE	SBS	Tue, Aug 12, 2003	1.46	1.48	1.45	1.45
307	NYSE	SBS	Mon, Aug 11, 2003	1.49	1.52	1.46	1.47
306	NYSE	SBS	Fri, Aug 8, 2003	1.49	1.51	1.47	1.48
305	NYSE	SBS	Thu, Aug 7, 2003	1.42	1.51	1.42	1.50
304	NYSE	SBS	Wed, Aug 6, 2003	1.43	1.43	1.39	1.40
303	NYSE	SBS	Tue, Aug 5, 2003	1.38	1.43	1.38	1.42
302	NYSE	SBS	Mon, Aug 4, 2003	1.42	1.42	1.33	1.37
301	NYSE	SBS	Fri, Aug 1, 2003	1.57	1.57	1.45	1.47
300	NYSE	SBS	Thu, Jul 31, 2003	1.58	1.59	1.58	1.59
299	NYSE	SBS	Wed, Jul 30, 2003	1.59	1.59	1.55	1.55
298	NYSE	SBS	Tue, Jul 29, 2003	1.63	1.63	1.58	1.58
297	NYSE	SBS	Mon, Jul 28, 2003	1.60	1.63	1.60	1.63
296	NYSE	SBS	Fri, Jul 25, 2003	1.65	1.65	1.59	1.61
295	NYSE	SBS	Thu, Jul 24, 2003	1.65	1.66	1.65	1.66
294	NYSE	SBS	Wed, Jul 23, 2003	1.68	1.68	1.65	1.66
293	NYSE	SBS	Tue, Jul 22, 2003	1.66	1.68	1.65	1.68
292	NYSE	SBS	Mon, Jul 21, 2003	1.57	1.65	1.57	1.65
291	NYSE	SBS	Fri, Jul 18, 2003	1.54	1.57	1.54	1.57
290	NYSE	SBS	Thu, Jul 17, 2003	1.57	1.57	1.55	1.55
289	NYSE	SBS	Wed, Jul 16, 2003	1.54	1.56	1.54	1.56
288	NYSE	SBS	Tue, Jul 15, 2003	1.58	1.58	1.56	1.56
287	NYSE	SBS	Mon, Jul 14, 2003	1.49	1.57	1.49	1.57
286	NYSE	SBS	Fri, Jul 11, 2003	1.49	1.51	1.48	1.49
285	NYSE	SBS	Thu, Jul 10, 2003	1.52	1.52	1.50	1.50
284	NYSE	SBS	Wed, Jul 9, 2003	1.53	1.55	1.52	1.53
283	NYSE	SBS	Tue, Jul 8, 2003	1.54	1.57	1.54	1.54
282	NYSE	SBS	Mon, Jul 7, 2003	1.63	1.63	1.53	1.54
281	NYSE	SBS	Thu, Jul 3, 2003	1.67	1.67	1.65	1.66
280	NYSE	SBS	Wed, Jul 2, 2003	1.61	1.68	1.61	1.67
279	NYSE	SBS	Tue, Jul 1, 2003	1.53	1.60	1.52	1.60
278	NYSE	SBS	Mon, Jun 30, 2003	1.47	1.54	1.47	1.53
277	NYSE	SBS	Fri, Jun 27, 2003	1.43	1.48	1.43	1.47
276	NYSE	SBS	Thu, Jun 26, 2003	1.55	1.55	1.42	1.43
275	NYSE	SBS	Wed, Jun 25, 2003	1.59	1.59	1.57	1.57
274	NYSE	SBS	Tue, Jun 24, 2003	1.59	1.61	1.59	1.60
273	NYSE	SBS	Fri, Jun 20, 2003	1.63	1.63	1.59	1.59
272	NYSE	SBS	Thu, Jun 19, 2003	1.61	1.61	1.61	1.61
271	NYSE	SBS	Wed, Jun 18, 2003	1.66	1.66	1.61	1.61
270	NYSE	SBS	Tue, Jun 17, 2003	1.67	1.67	1.65	1.66
269	NYSE	SBS	Mon, Jun 16, 2003	1.67	1.68	1.66	1.67
268	NYSE	SBS	Fri, Jun 13, 2003	1.67	1.67	1.63	1.67
267	NYSE	SBS	Thu, Jun 12, 2003	1.63	1.63	1.59	1.62
266	NYSE	SBS	Wed, Jun 11, 2003	1.63	1.63	1.60	1.62
265	NYSE	SBS	Tue, Jun 10, 2003	1.69	1.70	1.63	1.66
264	NYSE	SBS	Mon, Jun 9, 2003	1.66	1.68	1.66	1.68
263	NYSE	SBS	Fri, Jun 6, 2003	1.65	1.65	1.65	1.65
262	NYSE	SBS	Thu, Jun 5, 2003	1.56	1.63	1.56	1.63
261	NYSE	SBS	Wed, Jun 4, 2003	1.53	1.58	1.53	1.57
260	NYSE	SBS	Tue, Jun 3, 2003	1.52	1.52	1.50	1.52
259	NYSE	SBS	Mon, Jun 2, 2003	1.54	1.54	1.52	1.52
258	NYSE	SBS	Fri, May 30, 2003	1.53	1.54	1.52	1.53
257	NYSE	SBS	Thu, May 29, 2003	1.48	1.57	1.48	1.52
256	NYSE	SBS	Wed, May 28, 2003	1.48	1.48	1.47	1.47
255	NYSE	SBS	Tue, May 27, 2003	1.44	1.46	1.42	1.46
254	NYSE	SBS	Fri, May 23, 2003	1.47	1.52	1.47	1.52
253	NYSE	SBS	Thu, May 22, 2003	1.45	1.45	1.45	1.45
252	NYSE	SBS	Wed, May 21, 2003	1.40	1.45	1.40	1.45
251	NYSE	SBS	Tue, May 20, 2003	1.44	1.44	1.38	1.41
250	NYSE	SBS	Mon, May 19, 2003	1.50	1.50	1.42	1.48
249	NYSE	SBS	Fri, May 16, 2003	1.52	1.55	1.48	1.55
248	NYSE	SBS	Thu, May 15, 2003	1.55	1.55	1.51	1.52
247	NYSE	SBS	Wed, May 14, 2003	1.58	1.58	1.55	1.55
246	NYSE	SBS	Tue, May 13, 2003	1.55	1.59	1.55	1.58
245	NYSE	SBS	Mon, May 12, 2003	1.54	1.56	1.52	1.55
244	NYSE	SBS	Fri, May 9, 2003	1.47	1.56	1.46	1.56
243	NYSE	SBS	Thu, May 8, 2003	1.43	1.46	1.43	1.43
242	NYSE	SBS	Wed, May 7, 2003	1.39	1.46	1.39	1.43
241	NYSE	SBS	Tue, May 6, 2003	1.41	1.41	1.36	1.38
240	NYSE	SBS	Mon, May 5, 2003	1.47	1.47	1.41	1.43
239	NYSE	SBS	Fri, May 2, 2003	1.47	1.50	1.47	1.49
238	NYSE	SBS	Thu, May 1, 2003	1.47	1.47	1.47	1.47
237	NYSE	SBS	Wed, Apr 30, 2003	1.46	1.48	1.46	1.48
236	NYSE	SBS	Tue, Apr 29, 2003	1.43	1.47	1.43	1.45
235	NYSE	SBS	Mon, Apr 28, 2003	1.36	1.41	1.36	1.41
234	NYSE	SBS	Fri, Apr 25, 2003	1.34	1.38	1.34	1.36
233	NYSE	SBS	Thu, Apr 24, 2003	1.37	1.37	1.34	1.34
232	NYSE	SBS	Wed, Apr 23, 2003	1.33	1.36	1.33	1.36
231	NYSE	SBS	Tue, Apr 22, 2003	1.32	1.33	1.31	1.31
230	NYSE	SBS	Mon, Apr 21, 2003	1.35	1.35	1.34	1.34
229	NYSE	SBS	Thu, Apr 17, 2003	1.29	1.35	1.29	1.34
228	NYSE	SBS	Wed, Apr 16, 2003	1.29	1.31	1.27	1.27
227	NYSE	SBS	Tue, Apr 15, 2003	1.20	1.27	1.20	1.27
226	NYSE	SBS	Mon, Apr 14, 2003	1.21	1.21	1.21	1.21
225	NYSE	SBS	Fri, Apr 11, 2003	1.18	1.22	1.18	1.22
224	NYSE	SBS	Thu, Apr 10, 2003	1.23	1.23	1.17	1.18
223	NYSE	SBS	Wed, Apr 9, 2003	1.22	1.25	1.22	1.25
222	NYSE	SBS	Tue, Apr 8, 2003	1.24	1.24	1.22	1.23
221	NYSE	SBS	Mon, Apr 7, 2003	1.23	1.28	1.23	1.23
220	NYSE	SBS	Fri, Apr 4, 2003	1.17	1.18	1.17	1.18
219	NYSE	SBS	Thu, Apr 3, 2003	1.13	1.19	1.13	1.17
218	NYSE	SBS	Wed, Apr 2, 2003	1.07	1.12	1.07	1.12
217	NYSE	SBS	Tue, Apr 1, 2003	1.02	1.06	1.02	1.06
216	NYSE	SBS	Mon, Mar 31, 2003	1.00	1.04	0.99	1.00
215	NYSE	SBS	Fri, Mar 28, 2003	1.00	1.01	1.00	1.01
214	NYSE	SBS	Thu, Mar 27, 2003	0.97	0.99	0.97	0.99
213	NYSE	SBS	Wed, Mar 26, 2003	0.99	1.02	0.99	1.02
212	NYSE	SBS	Tue, Mar 25, 2003	0.98	1.00	0.98	0.99
211	NYSE	SBS	Mon, Mar 24, 2003	0.99	0.99	0.96	0.97
210	NYSE	SBS	Fri, Mar 21, 2003	0.94	1.00	0.94	0.99
209	NYSE	SBS	Thu, Mar 20, 2003	0.95	0.95	0.94	0.94
208	NYSE	SBS	Wed, Mar 19, 2003	0.98	0.98	0.97	0.97
207	NYSE	SBS	Tue, Mar 18, 2003	0.97	0.98	0.97	0.98
206	NYSE	SBS	Mon, Mar 17, 2003	0.95	0.97	0.95	0.95
205	NYSE	SBS	Fri, Mar 14, 2003	0.97	1.00	0.97	0.98
204	NYSE	SBS	Thu, Mar 13, 2003	0.97	0.97	0.93	0.94
203	NYSE	SBS	Wed, Mar 12, 2003	0.92	0.95	0.92	0.95
202	NYSE	SBS	Tue, Mar 11, 2003	0.92	0.92	0.90	0.91
201	NYSE	SBS	Mon, Mar 10, 2003	0.94	0.94	0.92	0.93
200	NYSE	SBS	Fri, Mar 7, 2003	0.91	0.97	0.90	0.96
199	NYSE	SBS	Thu, Mar 6, 2003	0.89	0.93	0.88	0.93
198	NYSE	SBS	Wed, Mar 5, 2003	0.90	0.90	0.90	0.90
197	NYSE	SBS	Fri, Feb 28, 2003	0.89	0.90	0.89	0.89
196	NYSE	SBS	Thu, Feb 27, 2003	0.89	0.89	0.89	0.89
195	NYSE	SBS	Wed, Feb 26, 2003	0.89	0.93	0.87	0.88
194	NYSE	SBS	Tue, Feb 25, 2003	0.89	0.90	0.88	0.89
193	NYSE	SBS	Mon, Feb 24, 2003	0.93	0.93	0.90	0.91
192	NYSE	SBS	Fri, Feb 21, 2003	0.93	0.94	0.93	0.93
191	NYSE	SBS	Thu, Feb 20, 2003	0.93	0.93	0.91	0.93
190	NYSE	SBS	Wed, Feb 19, 2003	0.97	0.97	0.93	0.93
189	NYSE	SBS	Tue, Feb 18, 2003	0.96	0.98	0.96	0.98
188	NYSE	SBS	Fri, Feb 14, 2003	0.96	0.96	0.94	0.94
187	NYSE	SBS	Thu, Feb 13, 2003	1.00	1.00	0.96	0.96
186	NYSE	SBS	Wed, Feb 12, 2003	0.99	1.03	0.98	1.03
185	NYSE	SBS	Tue, Feb 11, 2003	1.00	1.00	1.00	1.00
184	NYSE	SBS	Mon, Feb 10, 2003	0.97	0.98	0.96	0.98
183	NYSE	SBS	Fri, Feb 7, 2003	0.98	0.99	0.97	0.98
182	NYSE	SBS	Thu, Feb 6, 2003	0.95	0.96	0.95	0.96
181	NYSE	SBS	Wed, Feb 5, 2003	0.97	0.98	0.94	0.98
180	NYSE	SBS	Tue, Feb 4, 2003	0.98	0.98	0.95	0.95
179	NYSE	SBS	Mon, Feb 3, 2003	1.03	1.03	1.01	1.01
178	NYSE	SBS	Fri, Jan 31, 2003	0.97	1.02	0.97	1.01
177	NYSE	SBS	Thu, Jan 30, 2003	1.00	1.00	0.98	0.99
176	NYSE	SBS	Wed, Jan 29, 2003	0.98	1.00	0.95	1.00
175	NYSE	SBS	Tue, Jan 28, 2003	0.98	1.00	0.98	1.00
174	NYSE	SBS	Mon, Jan 27, 2003	1.00	1.01	0.98	0.99
173	NYSE	SBS	Fri, Jan 24, 2003	1.05	1.05	1.01	1.03
172	NYSE	SBS	Thu, Jan 23, 2003	1.09	1.09	1.07	1.07
171	NYSE	SBS	Wed, Jan 22, 2003	1.05	1.10	1.05	1.10
170	NYSE	SBS	Tue, Jan 21, 2003	1.10	1.12	1.07	1.07
169	NYSE	SBS	Fri, Jan 17, 2003	1.20	1.22	1.19	1.21
168	NYSE	SBS	Thu, Jan 16, 2003	1.22	1.25	1.22	1.23
167	NYSE	SBS	Wed, Jan 15, 2003	1.24	1.24	1.14	1.19
166	NYSE	SBS	Tue, Jan 14, 2003	1.28	1.29	1.27	1.29
165	NYSE	SBS	Mon, Jan 13, 2003	1.23	1.27	1.23	1.27
164	NYSE	SBS	Fri, Jan 10, 2003	1.29	1.33	1.29	1.29
163	NYSE	SBS	Thu, Jan 9, 2003	1.28	1.29	1.28	1.28
162	NYSE	SBS	Wed, Jan 8, 2003	1.22	1.31	1.22	1.29
161	NYSE	SBS	Tue, Jan 7, 2003	1.20	1.23	1.19	1.23
160	NYSE	SBS	Mon, Jan 6, 2003	1.17	1.20	1.17	1.20
159	NYSE	SBS	Fri, Jan 3, 2003	1.12	1.13	1.12	1.12
158	NYSE	SBS	Tue, Dec 31, 2002	1.09	1.09	1.08	1.08
157	NYSE	SBS	Mon, Dec 30, 2002	1.07	1.08	1.07	1.08
156	NYSE	SBS	Fri, Dec 27, 2002	1.02	1.02	1.02	1.02
155	NYSE	SBS	Thu, Dec 26, 2002	1.02	1.02	1.02	1.02
154	NYSE	SBS	Tue, Dec 24, 2002	1.02	1.02	1.02	1.02
153	NYSE	SBS	Mon, Dec 23, 2002	1.02	1.03	1.02	1.02
152	NYSE	SBS	Fri, Dec 20, 2002	1.08	1.13	1.06	1.06
151	NYSE	SBS	Thu, Dec 19, 2002	1.00	1.08	1.00	1.06
150	NYSE	SBS	Wed, Dec 18, 2002	0.94	0.99	0.94	0.99
149	NYSE	SBS	Tue, Dec 17, 2002	0.91	0.96	0.91	0.93
148	NYSE	SBS	Mon, Dec 16, 2002	0.90	0.92	0.90	0.91
147	NYSE	SBS	Fri, Dec 13, 2002	0.88	0.89	0.88	0.88
146	NYSE	SBS	Thu, Dec 12, 2002	0.85	0.92	0.84	0.88
145	NYSE	SBS	Wed, Dec 11, 2002	0.85	0.85	0.83	0.84
144	NYSE	SBS	Tue, Dec 10, 2002	0.87	0.88	0.85	0.85
143	NYSE	SBS	Mon, Dec 9, 2002	0.85	0.86	0.83	0.86
142	NYSE	SBS	Fri, Dec 6, 2002	0.88	0.88	0.88	0.88
141	NYSE	SBS	Thu, Dec 5, 2002	0.92	0.92	0.86	0.87
140	NYSE	SBS	Wed, Dec 4, 2002	0.90	0.91	0.88	0.88
139	NYSE	SBS	Tue, Dec 3, 2002	0.95	0.98	0.93	0.93
138	NYSE	SBS	Mon, Dec 2, 2002	0.94	0.96	0.94	0.95
137	NYSE	SBS	Fri, Nov 29, 2002	0.92	0.92	0.92	0.92
136	NYSE	SBS	Wed, Nov 27, 2002	0.91	0.96	0.91	0.91
135	NYSE	SBS	Tue, Nov 26, 2002	0.89	0.91	0.87	0.91
134	NYSE	SBS	Fri, Nov 22, 2002	0.98	0.98	0.96	0.96
133	NYSE	SBS	Thu, Nov 21, 2002	0.98	0.98	0.98	0.98
132	NYSE	SBS	Wed, Nov 20, 2002	1.00	1.00	0.98	0.98
131	NYSE	SBS	Tue, Nov 19, 2002	1.00	1.01	1.00	1.01
130	NYSE	SBS	Mon, Nov 18, 2002	1.00	1.00	0.98	0.99
129	NYSE	SBS	Fri, Nov 15, 2002	0.98	0.98	0.98	0.98
128	NYSE	SBS	Wed, Nov 13, 2002	0.97	0.97	0.97	0.97
127	NYSE	SBS	Tue, Nov 12, 2002	1.00	1.00	0.98	1.00
126	NYSE	SBS	Mon, Nov 11, 2002	1.03	1.03	1.02	1.02
125	NYSE	SBS	Fri, Nov 8, 2002	1.01	1.02	1.01	1.02
124	NYSE	SBS	Thu, Nov 7, 2002	0.97	0.98	0.96	0.98
123	NYSE	SBS	Tue, Nov 5, 2002	1.02	1.02	0.98	0.98
122	NYSE	SBS	Mon, Nov 4, 2002	1.03	1.03	0.98	1.03
121	NYSE	SBS	Fri, Nov 1, 2002	0.96	1.02	0.96	1.02
120	NYSE	SBS	Thu, Oct 31, 2002	1.00	1.02	0.93	0.93
119	NYSE	SBS	Wed, Oct 30, 2002	0.93	0.96	0.92	0.94
118	NYSE	SBS	Tue, Oct 29, 2002	0.88	0.89	0.87	0.87
117	NYSE	SBS	Mon, Oct 28, 2002	0.95	0.95	0.88	0.88
116	NYSE	SBS	Fri, Oct 25, 2002	0.90	0.95	0.90	0.95
115	NYSE	SBS	Thu, Oct 24, 2002	0.88	0.88	0.86	0.88
114	NYSE	SBS	Wed, Oct 23, 2002	0.85	0.85	0.85	0.85
113	NYSE	SBS	Tue, Oct 22, 2002	0.82	0.83	0.82	0.83
112	NYSE	SBS	Mon, Oct 21, 2002	0.83	0.84	0.83	0.83
111	NYSE	SBS	Fri, Oct 18, 2002	0.82	0.82	0.82	0.82
110	NYSE	SBS	Thu, Oct 17, 2002	0.79	0.81	0.79	0.81
109	NYSE	SBS	Wed, Oct 16, 2002	0.83	0.83	0.75	0.78
108	NYSE	SBS	Tue, Oct 15, 2002	0.81	0.83	0.81	0.83
107	NYSE	SBS	Mon, Oct 14, 2002	0.88	0.88	0.82	0.82
106	NYSE	SBS	Fri, Oct 11, 2002	0.88	0.91	0.88	0.90
105	NYSE	SBS	Thu, Oct 10, 2002	0.86	0.90	0.86	0.87
104	NYSE	SBS	Wed, Oct 9, 2002	0.84	0.86	0.83	0.86
103	NYSE	SBS	Tue, Oct 8, 2002	0.92	0.92	0.88	0.90
102	NYSE	SBS	Mon, Oct 7, 2002	0.93	0.93	0.92	0.92
101	NYSE	SBS	Fri, Oct 4, 2002	0.96	0.98	0.96	0.98
100	NYSE	SBS	Thu, Oct 3, 2002	0.87	0.90	0.85	0.90
99	NYSE	SBS	Wed, Oct 2, 2002	0.93	0.93	0.88	0.88
98	NYSE	SBS	Tue, Oct 1, 2002	0.86	0.93	0.86	0.93
97	NYSE	SBS	Mon, Sep 30, 2002	0.79	0.86	0.78	0.85
96	NYSE	SBS	Fri, Sep 27, 2002	0.88	0.90	0.78	0.79
95	NYSE	SBS	Thu, Sep 26, 2002	0.89	0.92	0.89	0.92
94	NYSE	SBS	Wed, Sep 25, 2002	0.89	0.90	0.88	0.90
93	NYSE	SBS	Tue, Sep 24, 2002	0.90	0.91	0.86	0.87
92	NYSE	SBS	Mon, Sep 23, 2002	0.93	0.93	0.91	0.91
91	NYSE	SBS	Fri, Sep 20, 2002	1.01	1.03	0.99	1.01
90	NYSE	SBS	Thu, Sep 19, 2002	1.02	1.02	0.98	0.98
89	NYSE	SBS	Wed, Sep 18, 2002	1.09	1.09	1.06	1.06
88	NYSE	SBS	Tue, Sep 17, 2002	1.09	1.09	1.09	1.09
87	NYSE	SBS	Mon, Sep 16, 2002	1.10	1.10	1.08	1.08
86	NYSE	SBS	Thu, Sep 12, 2002	1.11	1.11	1.11	1.11
85	NYSE	SBS	Wed, Sep 11, 2002	1.11	1.13	1.11	1.13
84	NYSE	SBS	Mon, Sep 9, 2002	1.05	1.11	1.05	1.11
83	NYSE	SBS	Fri, Sep 6, 2002	1.08	1.08	1.07	1.07
82	NYSE	SBS	Thu, Sep 5, 2002	1.08	1.10	1.08	1.09
81	NYSE	SBS	Wed, Sep 4, 2002	1.12	1.12	1.12	1.12
80	NYSE	SBS	Tue, Sep 3, 2002	1.13	1.13	1.13	1.13
79	NYSE	SBS	Fri, Aug 30, 2002	1.17	1.17	1.13	1.13
78	NYSE	SBS	Thu, Aug 29, 2002	1.19	1.19	1.17	1.17
77	NYSE	SBS	Wed, Aug 28, 2002	1.13	1.17	1.13	1.17
76	NYSE	SBS	Tue, Aug 27, 2002	1.12	1.15	1.08	1.13
75	NYSE	SBS	Mon, Aug 26, 2002	1.06	1.08	1.06	1.07
74	NYSE	SBS	Fri, Aug 23, 2002	1.05	1.07	1.02	1.04
73	NYSE	SBS	Thu, Aug 22, 2002	1.04	1.06	1.04	1.05
72	NYSE	SBS	Wed, Aug 21, 2002	1.00	1.03	1.00	1.03
71	NYSE	SBS	Tue, Aug 20, 2002	1.03	1.03	0.98	0.99
70	NYSE	SBS	Mon, Aug 19, 2002	1.07	1.07	1.03	1.05
69	NYSE	SBS	Fri, Aug 16, 2002	1.08	1.08	1.05	1.06
68	NYSE	SBS	Thu, Aug 15, 2002	1.10	1.10	1.08	1.08
67	NYSE	SBS	Wed, Aug 14, 2002	1.12	1.12	1.08	1.08
66	NYSE	SBS	Tue, Aug 13, 2002	1.08	1.12	1.07	1.07
65	NYSE	SBS	Mon, Aug 12, 2002	1.15	1.15	1.10	1.10
64	NYSE	SBS	Fri, Aug 9, 2002	1.28	1.28	1.17	1.17
63	NYSE	SBS	Thu, Aug 8, 2002	1.38	1.38	1.31	1.31
62	NYSE	SBS	Wed, Aug 7, 2002	1.18	1.22	1.18	1.20
61	NYSE	SBS	Tue, Aug 6, 2002	1.11	1.13	1.06	1.13
60	NYSE	SBS	Mon, Aug 5, 2002	1.20	1.22	1.13	1.13
59	NYSE	SBS	Fri, Aug 2, 2002	1.22	1.23	1.18	1.18
58	NYSE	SBS	Thu, Aug 1, 2002	0.98	1.06	0.98	1.06
57	NYSE	SBS	Wed, Jul 31, 2002	1.01	1.03	0.93	0.96
56	NYSE	SBS	Tue, Jul 30, 2002	1.13	1.13	0.98	1.00
55	NYSE	SBS	Mon, Jul 29, 2002	1.23	1.23	1.15	1.15
54	NYSE	SBS	Fri, Jul 26, 2002	1.27	1.27	1.22	1.23
53	NYSE	SBS	Thu, Jul 25, 2002	1.28	1.28	1.28	1.28
52	NYSE	SBS	Wed, Jul 24, 2002	1.27	1.30	1.27	1.28
51	NYSE	SBS	Tue, Jul 23, 2002	1.35	1.35	1.33	1.33
50	NYSE	SBS	Mon, Jul 22, 2002	1.42	1.42	1.32	1.33
49	NYSE	SBS	Fri, Jul 19, 2002	1.44	1.44	1.42	1.43
48	NYSE	SBS	Thu, Jul 18, 2002	1.38	1.45	1.38	1.45
47	NYSE	SBS	Wed, Jul 17, 2002	1.37	1.38	1.37	1.38
46	NYSE	SBS	Tue, Jul 16, 2002	1.37	1.37	1.35	1.36
45	NYSE	SBS	Mon, Jul 15, 2002	1.48	1.48	1.38	1.38
44	NYSE	SBS	Fri, Jul 12, 2002	1.46	1.50	1.45	1.47
43	NYSE	SBS	Thu, Jul 11, 2002	1.40	1.45	1.37	1.45
42	NYSE	SBS	Wed, Jul 10, 2002	1.38	1.42	1.36	1.40
41	NYSE	SBS	Tue, Jul 9, 2002	1.38	1.38	1.35	1.36
40	NYSE	SBS	Mon, Jul 8, 2002	1.39	1.39	1.38	1.38
39	NYSE	SBS	Fri, Jul 5, 2002	1.40	1.40	1.40	1.40
38	NYSE	SBS	Wed, Jul 3, 2002	1.38	1.46	1.38	1.40
37	NYSE	SBS	Tue, Jul 2, 2002	1.38	1.40	1.38	1.40
36	NYSE	SBS	Mon, Jul 1, 2002	1.46	1.46	1.38	1.38
35	NYSE	SBS	Fri, Jun 28, 2002	1.43	1.45	1.43	1.45
34	NYSE	SBS	Thu, Jun 27, 2002	1.43	1.44	1.38	1.43
33	NYSE	SBS	Wed, Jun 26, 2002	1.45	1.50	1.43	1.43
32	NYSE	SBS	Tue, Jun 25, 2002	1.46	1.48	1.45	1.45
31	NYSE	SBS	Mon, Jun 24, 2002	1.43	1.50	1.40	1.50
30	NYSE	SBS	Fri, Jun 21, 2002	1.55	1.55	1.42	1.43
29	NYSE	SBS	Thu, Jun 20, 2002	1.63	1.64	1.55	1.55
28	NYSE	SBS	Wed, Jun 19, 2002	1.59	1.67	1.59	1.63
27	NYSE	SBS	Tue, Jun 18, 2002	1.63	1.64	1.61	1.61
26	NYSE	SBS	Mon, Jun 17, 2002	1.58	1.64	1.58	1.63
25	NYSE	SBS	Fri, Jun 14, 2002	1.58	1.59	1.57	1.58
24	NYSE	SBS	Thu, Jun 13, 2002	1.53	1.65	1.53	1.59
23	NYSE	SBS	Wed, Jun 12, 2002	1.63	1.63	1.51	1.51
22	NYSE	SBS	Tue, Jun 11, 2002	1.73	1.73	1.65	1.65
21	NYSE	SBS	Mon, Jun 10, 2002	1.74	1.74	1.72	1.74
20	NYSE	SBS	Fri, Jun 7, 2002	1.61	1.74	1.60	1.74
19	NYSE	SBS	Thu, Jun 6, 2002	1.75	1.75	1.64	1.64
18	NYSE	SBS	Wed, Jun 5, 2002	1.74	1.75	1.74	1.75
17	NYSE	SBS	Tue, Jun 4, 2002	1.81	1.81	1.76	1.76
16	NYSE	SBS	Mon, Jun 3, 2002	1.86	1.86	1.80	1.82
15	NYSE	SBS	Fri, May 31, 2002	1.87	1.87	1.85	1.86
14	NYSE	SBS	Thu, May 30, 2002	1.86	1.87	1.85	1.87
13	NYSE	SBS	Wed, May 29, 2002	1.85	1.87	1.85	1.87
12	NYSE	SBS	Tue, May 28, 2002	1.86	1.86	1.85	1.85
11	NYSE	SBS	Fri, May 24, 2002	1.85	1.85	1.83	1.85
10	NYSE	SBS	Thu, May 23, 2002	1.84	1.85	1.80	1.85
9	NYSE	SBS	Wed, May 22, 2002	1.90	1.91	1.85	1.85
8	NYSE	SBS	Tue, May 21, 2002	1.96	1.96	1.90	1.92
7	NYSE	SBS	Mon, May 20, 2002	1.98	1.98	1.94	1.95
6	NYSE	SBS	Fri, May 17, 2002	1.97	1.99	1.95	1.97
5	NYSE	SBS	Thu, May 16, 2002	1.90	1.98	1.90	1.98
4	NYSE	SBS	Wed, May 15, 2002	1.86	1.89	1.85	1.88
3	NYSE	SBS	Tue, May 14, 2002	1.87	1.89	1.86	1.86
2	NYSE	SBS	Mon, May 13, 2002	1.93	1.93	1.85	1.87
1	NYSE	SBS	Fri, May 10, 2002	1.90	1.94	1.89	1.92
#	Exchange	Symbol	Date	Open	High	Low	Close

Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp American Depositary Shares (Each repstg 250 Common Shares) NYSE:SBS 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