SES AI Corp NYSE:SES Historical Prices

Below are the 1718 trading days of historical prices for SES.

#	Exchange	Symbol	Date	Open	High	Low	Close
1718	NYSE	SES	Wed, Mar 20, 2024	1.46	1.65	1.45	1.61
1717	NYSE	SES	Tue, Mar 19, 2024	1.44	1.54	1.42	1.47
1716	NYSE	SES	Mon, Mar 18, 2024	1.55	1.56	1.44	1.44
1715	NYSE	SES	Fri, Mar 15, 2024	1.48	1.57	1.47	1.52
1714	NYSE	SES	Thu, Mar 14, 2024	1.56	1.56	1.42	1.48
1713	NYSE	SES	Wed, Mar 13, 2024	1.62	1.63	1.52	1.54
1712	NYSE	SES	Tue, Mar 12, 2024	1.54	1.62	1.54	1.61
1711	NYSE	SES	Mon, Mar 11, 2024	1.60	1.60	1.49	1.55
1710	NYSE	SES	Fri, Mar 8, 2024	1.67	1.76	1.64	1.66
1709	NYSE	SES	Thu, Mar 7, 2024	1.60	1.64	1.54	1.64
1708	NYSE	SES	Wed, Mar 6, 2024	1.60	1.65	1.58	1.59
1707	NYSE	SES	Tue, Mar 5, 2024	1.73	1.75	1.53	1.59
1706	NYSE	SES	Mon, Mar 4, 2024	1.71	1.78	1.65	1.71
1705	NYSE	SES	Fri, Mar 1, 2024	1.79	1.79	1.64	1.68
1704	NYSE	SES	Thu, Feb 29, 2024	1.74	1.85	1.74	1.77
1703	NYSE	SES	Wed, Feb 28, 2024	1.67	1.86	1.63	1.74
1702	NYSE	SES	Tue, Feb 27, 2024	1.47	1.79	1.46	1.70
1701	NYSE	SES	Mon, Feb 26, 2024	1.42	1.49	1.37	1.49
1700	NYSE	SES	Fri, Feb 23, 2024	1.35	1.41	1.33	1.38
1699	NYSE	SES	Thu, Feb 22, 2024	1.39	1.44	1.33	1.35
1698	NYSE	SES	Wed, Feb 21, 2024	1.44	1.44	1.36	1.39
1697	NYSE	SES	Tue, Feb 20, 2024	1.48	1.49	1.39	1.40
1696	NYSE	SES	Fri, Feb 16, 2024	1.48	1.48	1.41	1.44
1695	NYSE	SES	Thu, Feb 15, 2024	1.44	1.49	1.41	1.46
1694	NYSE	SES	Wed, Feb 14, 2024	1.34	1.42	1.34	1.41
1693	NYSE	SES	Tue, Feb 13, 2024	1.37	1.38	1.30	1.32
1692	NYSE	SES	Mon, Feb 12, 2024	1.39	1.45	1.39	1.41
1691	NYSE	SES	Fri, Feb 9, 2024	1.25	1.39	1.25	1.36
1690	NYSE	SES	Thu, Feb 8, 2024	1.23	1.28	1.21	1.26
1689	NYSE	SES	Wed, Feb 7, 2024	1.30	1.32	1.22	1.22
1688	NYSE	SES	Tue, Feb 6, 2024	1.18	1.31	1.16	1.29
1687	NYSE	SES	Mon, Feb 5, 2024	1.31	1.31	1.18	1.18
1686	NYSE	SES	Fri, Feb 2, 2024	1.40	1.40	1.27	1.30
1685	NYSE	SES	Thu, Feb 1, 2024	1.34	1.45	1.34	1.36
1684	NYSE	SES	Wed, Jan 31, 2024	1.36	1.46	1.31	1.31
1683	NYSE	SES	Tue, Jan 30, 2024	1.38	1.44	1.30	1.36
1682	NYSE	SES	Mon, Jan 29, 2024	1.23	1.38	1.20	1.36
1681	NYSE	SES	Fri, Jan 26, 2024	1.23	1.26	1.21	1.23
1680	NYSE	SES	Thu, Jan 25, 2024	1.27	1.29	1.20	1.21
1679	NYSE	SES	Wed, Jan 24, 2024	1.42	1.42	1.25	1.27
1678	NYSE	SES	Tue, Jan 23, 2024	1.46	1.48	1.39	1.39
1677	NYSE	SES	Mon, Jan 22, 2024	1.49	1.56	1.38	1.42
1676	NYSE	SES	Fri, Jan 19, 2024	1.50	1.51	1.41	1.47
1675	NYSE	SES	Thu, Jan 18, 2024	1.55	1.55	1.43	1.49
1674	NYSE	SES	Wed, Jan 17, 2024	1.38	1.52	1.37	1.52
1673	NYSE	SES	Tue, Jan 16, 2024	1.53	1.54	1.35	1.38
1672	NYSE	SES	Fri, Jan 12, 2024	1.62	1.65	1.49	1.50
1671	NYSE	SES	Thu, Jan 11, 2024	1.65	1.65	1.56	1.60
1670	NYSE	SES	Wed, Jan 10, 2024	1.68	1.71	1.62	1.64
1669	NYSE	SES	Tue, Jan 9, 2024	1.74	1.75	1.68	1.69
1668	NYSE	SES	Mon, Jan 8, 2024	1.63	1.79	1.58	1.78
1667	NYSE	SES	Fri, Jan 5, 2024	1.66	1.70	1.59	1.60
1666	NYSE	SES	Thu, Jan 4, 2024	1.80	1.80	1.62	1.64
1665	NYSE	SES	Wed, Jan 3, 2024	1.79	1.83	1.75	1.80
1664	NYSE	SES	Tue, Jan 2, 2024	1.84	1.92	1.79	1.82
1663	NYSE	SES	Fri, Dec 29, 2023	1.85	1.86	1.77	1.83
1662	NYSE	SES	Thu, Dec 28, 2023	1.80	1.86	1.78	1.84
1661	NYSE	SES	Wed, Dec 27, 2023	1.85	1.85	1.78	1.81
1660	NYSE	SES	Tue, Dec 26, 2023	1.90	2.02	1.81	1.84
1659	NYSE	SES	Fri, Dec 22, 2023	2.05	2.12	1.83	1.85
1658	NYSE	SES	Thu, Dec 21, 2023	2.15	2.23	1.98	2.00
1657	NYSE	SES	Wed, Dec 20, 2023	2.14	2.28	2.11	2.13
1656	NYSE	SES	Tue, Dec 19, 2023	2.11	2.20	2.08	2.12
1655	NYSE	SES	Mon, Dec 18, 2023	2.21	2.23	2.02	2.03
1654	NYSE	SES	Fri, Dec 15, 2023	2.24	2.27	2.11	2.14
1653	NYSE	SES	Thu, Dec 14, 2023	2.31	2.44	2.15	2.17
1652	NYSE	SES	Wed, Dec 13, 2023	2.05	2.25	1.99	2.24
1651	NYSE	SES	Tue, Dec 12, 2023	2.16	2.16	2.00	2.01
1650	NYSE	SES	Mon, Dec 11, 2023	2.14	2.18	2.04	2.17
1649	NYSE	SES	Fri, Dec 8, 2023	2.13	2.17	2.08	2.13
1648	NYSE	SES	Thu, Dec 7, 2023	2.29	2.33	2.03	2.12
1647	NYSE	SES	Wed, Dec 6, 2023	2.33	2.43	2.26	2.28
1646	NYSE	SES	Tue, Dec 5, 2023	2.32	2.36	2.23	2.32
1645	NYSE	SES	Mon, Dec 4, 2023	2.23	2.35	2.21	2.32
1644	NYSE	SES	Fri, Dec 1, 2023	2.15	2.25	2.05	2.24
1643	NYSE	SES	Thu, Nov 30, 2023	2.14	2.23	2.08	2.13
1642	NYSE	SES	Wed, Nov 29, 2023	2.04	2.15	1.99	2.12
1641	NYSE	SES	Tue, Nov 28, 2023	2.00	2.02	1.85	1.93
1640	NYSE	SES	Mon, Nov 27, 2023	2.24	2.32	2.00	2.01
1639	NYSE	SES	Fri, Nov 24, 2023	2.29	2.40	2.22	2.23
1638	NYSE	SES	Wed, Nov 22, 2023	2.29	2.34	2.21	2.30
1637	NYSE	SES	Tue, Nov 21, 2023	2.48	2.51	2.29	2.30
1636	NYSE	SES	Mon, Nov 20, 2023	2.48	2.57	2.42	2.54
1635	NYSE	SES	Fri, Nov 17, 2023	2.40	2.50	2.30	2.49
1634	NYSE	SES	Thu, Nov 16, 2023	2.47	2.50	2.33	2.34
1633	NYSE	SES	Wed, Nov 15, 2023	2.44	2.57	2.43	2.50
1632	NYSE	SES	Tue, Nov 14, 2023	2.25	2.49	2.20	2.45
1631	NYSE	SES	Mon, Nov 13, 2023	1.93	2.15	1.90	2.14
1630	NYSE	SES	Fri, Nov 10, 2023	1.97	1.99	1.89	1.94
1629	NYSE	SES	Thu, Nov 9, 2023	2.00	2.08	1.95	1.98
1628	NYSE	SES	Wed, Nov 8, 2023	2.07	2.07	1.91	1.99
1627	NYSE	SES	Tue, Nov 7, 2023	1.94	2.06	1.82	2.06
1626	NYSE	SES	Mon, Nov 6, 2023	2.10	2.13	1.88	1.89
1625	NYSE	SES	Fri, Nov 3, 2023	2.10	2.13	2.00	2.07
1624	NYSE	SES	Thu, Nov 2, 2023	1.93	2.01	1.92	2.00
1623	NYSE	SES	Wed, Nov 1, 2023	1.81	1.88	1.77	1.87
1622	NYSE	SES	Tue, Oct 31, 2023	1.84	1.89	1.76	1.81
1621	NYSE	SES	Mon, Oct 30, 2023	1.89	1.93	1.81	1.84
1620	NYSE	SES	Fri, Oct 27, 2023	1.98	2.00	1.82	1.84
1619	NYSE	SES	Thu, Oct 26, 2023	2.24	2.26	1.96	1.97
1618	NYSE	SES	Wed, Oct 25, 2023	2.00	2.23	1.95	2.23
1617	NYSE	SES	Tue, Oct 24, 2023	2.13	2.21	1.94	1.98
1616	NYSE	SES	Mon, Oct 23, 2023	2.13	2.23	2.11	2.16
1615	NYSE	SES	Fri, Oct 20, 2023	2.12	2.18	1.99	2.14
1614	NYSE	SES	Thu, Oct 19, 2023	2.28	2.30	2.09	2.11
1613	NYSE	SES	Wed, Oct 18, 2023	2.48	2.48	2.26	2.30
1612	NYSE	SES	Tue, Oct 17, 2023	2.46	2.55	2.44	2.52
1611	NYSE	SES	Mon, Oct 16, 2023	2.46	2.54	2.43	2.50
1610	NYSE	SES	Fri, Oct 13, 2023	2.42	2.49	2.37	2.46
1609	NYSE	SES	Thu, Oct 12, 2023	2.45	2.50	2.35	2.43
1608	NYSE	SES	Wed, Oct 11, 2023	2.63	2.65	2.44	2.45
1607	NYSE	SES	Tue, Oct 10, 2023	2.34	2.66	2.33	2.63
1606	NYSE	SES	Mon, Oct 9, 2023	2.30	2.36	2.22	2.34
1605	NYSE	SES	Fri, Oct 6, 2023	2.17	2.37	2.15	2.36
1604	NYSE	SES	Thu, Oct 5, 2023	2.35	2.35	2.13	2.22
1603	NYSE	SES	Wed, Oct 4, 2023	2.17	2.40	2.12	2.37
1602	NYSE	SES	Tue, Oct 3, 2023	2.27	2.28	2.12	2.17
1601	NYSE	SES	Mon, Oct 2, 2023	2.25	2.34	2.22	2.33
1600	NYSE	SES	Fri, Sep 29, 2023	2.28	2.43	2.22	2.27
1599	NYSE	SES	Thu, Sep 28, 2023	2.19	2.25	2.13	2.25
1598	NYSE	SES	Wed, Sep 27, 2023	2.09	2.24	2.08	2.20
1597	NYSE	SES	Tue, Sep 26, 2023	1.96	2.11	1.93	2.06
1596	NYSE	SES	Mon, Sep 25, 2023	1.94	2.00	1.89	1.98
1595	NYSE	SES	Fri, Sep 22, 2023	2.15	2.19	1.88	1.95
1594	NYSE	SES	Thu, Sep 21, 2023	2.09	2.26	2.06	2.15
1593	NYSE	SES	Wed, Sep 20, 2023	2.12	2.26	2.10	2.16
1592	NYSE	SES	Tue, Sep 19, 2023	2.11	2.15	2.03	2.11
1591	NYSE	SES	Mon, Sep 18, 2023	2.17	2.17	2.10	2.10
1590	NYSE	SES	Fri, Sep 15, 2023	2.17	2.21	2.13	2.19
1589	NYSE	SES	Thu, Sep 14, 2023	2.13	2.20	2.10	2.18
1588	NYSE	SES	Wed, Sep 13, 2023	2.22	2.23	2.11	2.11
1587	NYSE	SES	Tue, Sep 12, 2023	2.18	2.29	2.16	2.23
1586	NYSE	SES	Mon, Sep 11, 2023	2.12	2.26	2.08	2.18
1585	NYSE	SES	Fri, Sep 8, 2023	2.00	2.14	1.94	2.11
1584	NYSE	SES	Thu, Sep 7, 2023	2.07	2.07	1.97	1.98
1583	NYSE	SES	Wed, Sep 6, 2023	2.15	2.18	2.06	2.11
1582	NYSE	SES	Tue, Sep 5, 2023	2.20	2.27	2.12	2.15
1581	NYSE	SES	Fri, Sep 1, 2023	2.11	2.26	2.11	2.18
1580	NYSE	SES	Thu, Aug 31, 2023	2.26	2.34	2.05	2.11
1579	NYSE	SES	Wed, Aug 30, 2023	2.29	2.30	2.21	2.23
1578	NYSE	SES	Tue, Aug 29, 2023	2.17	2.31	2.09	2.25
1577	NYSE	SES	Mon, Aug 28, 2023	2.08	2.22	2.06	2.16
1576	NYSE	SES	Fri, Aug 25, 2023	1.97	2.12	1.95	2.11
1575	NYSE	SES	Thu, Aug 24, 2023	2.05	2.08	1.92	1.95
1574	NYSE	SES	Wed, Aug 23, 2023	2.13	2.19	2.04	2.05
1573	NYSE	SES	Tue, Aug 22, 2023	2.12	2.27	2.10	2.13
1572	NYSE	SES	Mon, Aug 21, 2023	2.09	2.12	2.03	2.08
1571	NYSE	SES	Fri, Aug 18, 2023	2.10	2.26	2.07	2.09
1570	NYSE	SES	Thu, Aug 17, 2023	2.12	2.20	2.09	2.14
1569	NYSE	SES	Wed, Aug 16, 2023	2.10	2.23	2.05	2.11
1568	NYSE	SES	Tue, Aug 15, 2023	2.20	2.24	2.09	2.10
1567	NYSE	SES	Mon, Aug 14, 2023	2.40	2.41	2.23	2.23
1566	NYSE	SES	Fri, Aug 11, 2023	2.44	2.50	2.34	2.44
1565	NYSE	SES	Thu, Aug 10, 2023	2.65	2.65	2.35	2.46
1564	NYSE	SES	Wed, Aug 9, 2023	2.64	2.91	2.55	2.62
1563	NYSE	SES	Tue, Aug 8, 2023	2.51	2.67	2.50	2.64
1562	NYSE	SES	Mon, Aug 7, 2023	2.79	2.79	2.51	2.55
1561	NYSE	SES	Fri, Aug 4, 2023	2.91	2.93	2.75	2.80
1560	NYSE	SES	Thu, Aug 3, 2023	2.94	3.00	2.87	2.90
1559	NYSE	SES	Wed, Aug 2, 2023	3.05	3.05	2.88	2.91
1558	NYSE	SES	Tue, Aug 1, 2023	3.06	3.19	3.01	3.13
1557	NYSE	SES	Mon, Jul 31, 2023	3.08	3.21	3.05	3.14
1556	NYSE	SES	Fri, Jul 28, 2023	2.87	3.05	2.82	3.05
1555	NYSE	SES	Thu, Jul 27, 2023	2.88	2.97	2.77	2.81
1554	NYSE	SES	Wed, Jul 26, 2023	2.88	2.90	2.70	2.81
1553	NYSE	SES	Tue, Jul 25, 2023	3.04	3.15	2.86	2.88
1552	NYSE	SES	Mon, Jul 24, 2023	3.01	3.13	2.96	3.04
1551	NYSE	SES	Fri, Jul 21, 2023	3.12	3.15	2.90	2.99
1550	NYSE	SES	Thu, Jul 20, 2023	2.88	3.11	2.83	3.08
1549	NYSE	SES	Wed, Jul 19, 2023	2.90	2.97	2.77	2.89
1548	NYSE	SES	Tue, Jul 18, 2023	2.73	2.98	2.73	2.89
1547	NYSE	SES	Mon, Jul 17, 2023	2.60	2.75	2.54	2.73
1546	NYSE	SES	Fri, Jul 14, 2023	2.71	2.73	2.58	2.60
1545	NYSE	SES	Thu, Jul 13, 2023	2.81	2.85	2.73	2.76
1544	NYSE	SES	Wed, Jul 12, 2023	2.81	2.84	2.73	2.76
1543	NYSE	SES	Tue, Jul 11, 2023	2.70	2.80	2.62	2.75
1542	NYSE	SES	Mon, Jul 10, 2023	2.88	2.92	2.64	2.65
1541	NYSE	SES	Fri, Jul 7, 2023	2.46	2.87	2.46	2.86
1540	NYSE	SES	Thu, Jul 6, 2023	2.41	2.48	2.23	2.47
1539	NYSE	SES	Wed, Jul 5, 2023	2.45	2.51	2.38	2.46
1538	NYSE	SES	Mon, Jul 3, 2023	2.48	2.64	2.45	2.45
1537	NYSE	SES	Fri, Jun 30, 2023	2.44	2.51	2.39	2.44
1536	NYSE	SES	Thu, Jun 29, 2023	2.51	2.60	2.33	2.41
1535	NYSE	SES	Wed, Jun 28, 2023	2.37	2.59	2.37	2.52
1534	NYSE	SES	Tue, Jun 27, 2023	2.17	2.45	2.11	2.41
1533	NYSE	SES	Mon, Jun 26, 2023	1.95	2.21	1.91	2.21
1532	NYSE	SES	Fri, Jun 23, 2023	2.00	2.06	1.80	1.99
1531	NYSE	SES	Thu, Jun 22, 2023	2.10	2.11	1.91	1.96
1530	NYSE	SES	Wed, Jun 21, 2023	1.99	2.14	1.94	2.13
1529	NYSE	SES	Tue, Jun 20, 2023	1.92	2.02	1.86	2.02
1528	NYSE	SES	Fri, Jun 16, 2023	1.97	2.01	1.89	1.90
1527	NYSE	SES	Thu, Jun 15, 2023	1.98	2.03	1.93	1.97
1526	NYSE	SES	Wed, Jun 14, 2023	2.09	2.12	1.98	2.02
1525	NYSE	SES	Tue, Jun 13, 2023	2.12	2.17	2.06	2.09
1524	NYSE	SES	Mon, Jun 12, 2023	1.99	2.11	1.86	2.11
1523	NYSE	SES	Fri, Jun 9, 2023	1.94	2.00	1.87	1.99
1522	NYSE	SES	Thu, Jun 8, 2023	2.06	2.08	1.89	1.91
1521	NYSE	SES	Wed, Jun 7, 2023	2.16	2.23	2.03	2.12
1520	NYSE	SES	Tue, Jun 6, 2023	1.90	2.15	1.84	2.11
1519	NYSE	SES	Mon, Jun 5, 2023	1.95	2.04	1.89	1.89
1518	NYSE	SES	Fri, Jun 2, 2023	1.71	1.89	1.65	1.89
1517	NYSE	SES	Thu, Jun 1, 2023	1.53	1.70	1.50	1.69
1516	NYSE	SES	Wed, May 31, 2023	1.50	1.54	1.48	1.51
1515	NYSE	SES	Tue, May 30, 2023	1.57	1.58	1.51	1.55
1514	NYSE	SES	Fri, May 26, 2023	1.46	1.53	1.45	1.49
1513	NYSE	SES	Thu, May 25, 2023	1.52	1.54	1.41	1.46
1512	NYSE	SES	Wed, May 24, 2023	1.47	1.50	1.44	1.47
1511	NYSE	SES	Tue, May 23, 2023	1.57	1.66	1.51	1.51
1510	NYSE	SES	Mon, May 22, 2023	1.50	1.65	1.48	1.60
1509	NYSE	SES	Fri, May 19, 2023	1.47	1.51	1.42	1.46
1508	NYSE	SES	Thu, May 18, 2023	1.46	1.53	1.43	1.44
1507	NYSE	SES	Wed, May 17, 2023	1.40	1.49	1.33	1.48
1506	NYSE	SES	Tue, May 16, 2023	1.48	1.48	1.35	1.38
1505	NYSE	SES	Mon, May 15, 2023	1.54	1.54	1.46	1.48
1504	NYSE	SES	Fri, May 12, 2023	1.63	1.68	1.52	1.53
1503	NYSE	SES	Thu, May 11, 2023	1.62	1.68	1.51	1.66
1502	NYSE	SES	Wed, May 10, 2023	1.72	1.84	1.68	1.71
1501	NYSE	SES	Tue, May 9, 2023	1.60	1.82	1.59	1.65
1500	NYSE	SES	Mon, May 8, 2023	1.51	1.59	1.48	1.56
1499	NYSE	SES	Fri, May 5, 2023	1.43	1.52	1.41	1.49
1498	NYSE	SES	Thu, May 4, 2023	1.50	1.51	1.42	1.44
1497	NYSE	SES	Wed, May 3, 2023	1.50	1.58	1.47	1.50
1496	NYSE	SES	Tue, May 2, 2023	1.56	1.56	1.49	1.49
1495	NYSE	SES	Mon, May 1, 2023	1.61	1.72	1.56	1.57
1494	NYSE	SES	Fri, Apr 28, 2023	1.69	1.70	1.60	1.63
1493	NYSE	SES	Thu, Apr 27, 2023	1.68	1.71	1.59	1.69
1492	NYSE	SES	Wed, Apr 26, 2023	1.71	1.75	1.68	1.70
1491	NYSE	SES	Tue, Apr 25, 2023	1.71	1.75	1.63	1.67
1490	NYSE	SES	Mon, Apr 24, 2023	2.02	2.02	1.84	1.87
1489	NYSE	SES	Fri, Apr 21, 2023	1.96	2.02	1.87	1.97
1488	NYSE	SES	Thu, Apr 20, 2023	2.05	2.09	1.94	1.97
1487	NYSE	SES	Wed, Apr 19, 2023	2.07	2.22	2.04	2.09
1486	NYSE	SES	Tue, Apr 18, 2023	2.23	2.27	2.04	2.09
1485	NYSE	SES	Mon, Apr 17, 2023	2.27	2.27	2.15	2.23
1484	NYSE	SES	Fri, Apr 14, 2023	2.40	2.40	2.23	2.25
1483	NYSE	SES	Thu, Apr 13, 2023	2.65	2.65	2.38	2.39
1482	NYSE	SES	Wed, Apr 12, 2023	2.78	2.80	2.56	2.57
1481	NYSE	SES	Tue, Apr 11, 2023	2.84	2.86	2.64	2.67
1480	NYSE	SES	Mon, Apr 10, 2023	2.78	2.83	2.67	2.81
1479	NYSE	SES	Thu, Apr 6, 2023	2.68	2.78	2.67	2.77
1478	NYSE	SES	Wed, Apr 5, 2023	2.92	2.98	2.65	2.66
1477	NYSE	SES	Tue, Apr 4, 2023	2.91	2.99	2.83	2.99
1476	NYSE	SES	Mon, Apr 3, 2023	2.96	2.99	2.89	2.91
1475	NYSE	SES	Fri, Mar 31, 2023	2.86	2.96	2.83	2.95
1474	NYSE	SES	Thu, Mar 30, 2023	2.89	2.95	2.82	2.85
1473	NYSE	SES	Wed, Mar 29, 2023	2.79	2.88	2.77	2.85
1472	NYSE	SES	Tue, Mar 28, 2023	2.73	2.80	2.71	2.75
1471	NYSE	SES	Mon, Mar 27, 2023	2.96	2.96	2.70	2.75
1470	NYSE	SES	Fri, Mar 24, 2023	2.86	2.95	2.81	2.93
1469	NYSE	SES	Thu, Mar 23, 2023	2.74	2.96	2.74	2.88
1468	NYSE	SES	Wed, Mar 22, 2023	2.83	2.83	2.67	2.71
1467	NYSE	SES	Tue, Mar 21, 2023	2.72	2.86	2.64	2.83
1466	NYSE	SES	Mon, Mar 20, 2023	2.73	2.73	2.62	2.66
1465	NYSE	SES	Fri, Mar 17, 2023	2.77	2.81	2.66	2.70
1464	NYSE	SES	Thu, Mar 16, 2023	2.71	2.84	2.65	2.82
1463	NYSE	SES	Wed, Mar 15, 2023	2.81	2.93	2.69	2.73
1462	NYSE	SES	Tue, Mar 14, 2023	2.88	3.10	2.86	2.95
1461	NYSE	SES	Mon, Mar 13, 2023	2.75	2.77	2.63	2.69
1460	NYSE	SES	Fri, Mar 10, 2023	2.95	2.95	2.75	2.79
1459	NYSE	SES	Thu, Mar 9, 2023	3.04	3.10	2.90	2.92
1458	NYSE	SES	Wed, Mar 8, 2023	2.97	3.06	2.90	3.04
1457	NYSE	SES	Tue, Mar 7, 2023	3.08	3.08	2.87	2.97
1456	NYSE	SES	Mon, Mar 6, 2023	3.15	3.21	2.97	3.00
1455	NYSE	SES	Fri, Mar 3, 2023	3.11	3.20	3.07	3.14
1454	NYSE	SES	Thu, Mar 2, 2023	3.22	3.23	2.87	3.08
1453	NYSE	SES	Wed, Mar 1, 2023	3.23	3.32	3.17	3.18
1452	NYSE	SES	Tue, Feb 28, 2023	3.17	3.24	3.13	3.23
1451	NYSE	SES	Mon, Feb 27, 2023	3.15	3.25	3.11	3.19
1450	NYSE	SES	Fri, Feb 24, 2023	3.02	3.12	3.01	3.06
1449	NYSE	SES	Thu, Feb 23, 2023	3.06	3.10	3.01	3.07
1448	NYSE	SES	Wed, Feb 22, 2023	3.08	3.17	3.02	3.02
1447	NYSE	SES	Tue, Feb 21, 2023	3.35	3.36	3.01	3.03
1446	NYSE	SES	Fri, Feb 17, 2023	3.27	3.38	3.20	3.34
1445	NYSE	SES	Thu, Feb 16, 2023	3.48	3.55	3.30	3.30
1444	NYSE	SES	Wed, Feb 15, 2023	3.36	3.54	3.31	3.51
1443	NYSE	SES	Tue, Feb 14, 2023	3.24	3.44	3.21	3.41
1442	NYSE	SES	Mon, Feb 13, 2023	3.34	3.34	2.97	3.28
1441	NYSE	SES	Fri, Feb 10, 2023	3.44	3.44	3.16	3.32
1440	NYSE	SES	Thu, Feb 9, 2023	3.42	3.50	3.22	3.42
1439	NYSE	SES	Wed, Feb 8, 2023	3.34	3.43	3.30	3.38
1438	NYSE	SES	Tue, Feb 7, 2023	3.38	3.44	3.26	3.37
1437	NYSE	SES	Mon, Feb 6, 2023	3.38	3.58	3.33	3.40
1436	NYSE	SES	Fri, Feb 3, 2023	3.27	3.56	3.25	3.41
1435	NYSE	SES	Thu, Feb 2, 2023	3.47	3.56	3.27	3.34
1434	NYSE	SES	Wed, Feb 1, 2023	3.26	3.40	3.20	3.36
1433	NYSE	SES	Tue, Jan 31, 2023	3.23	3.31	3.15	3.30
1432	NYSE	SES	Mon, Jan 30, 2023	3.40	3.43	3.18	3.21
1431	NYSE	SES	Fri, Jan 27, 2023	3.21	3.64	3.19	3.47
1430	NYSE	SES	Thu, Jan 26, 2023	3.39	3.45	3.18	3.21
1429	NYSE	SES	Wed, Jan 25, 2023	3.32	3.34	3.14	3.28
1428	NYSE	SES	Tue, Jan 24, 2023	3.49	3.52	3.35	3.38
1427	NYSE	SES	Mon, Jan 23, 2023	3.35	3.51	3.33	3.46
1426	NYSE	SES	Fri, Jan 20, 2023	3.19	3.37	3.13	3.30
1425	NYSE	SES	Thu, Jan 19, 2023	3.49	3.51	3.17	3.17
1424	NYSE	SES	Wed, Jan 18, 2023	3.58	3.66	3.52	3.52
1423	NYSE	SES	Tue, Jan 17, 2023	3.57	3.66	3.50	3.53
1422	NYSE	SES	Fri, Jan 13, 2023	3.64	3.69	3.45	3.55
1421	NYSE	SES	Thu, Jan 12, 2023	3.62	3.68	3.47	3.66
1420	NYSE	SES	Wed, Jan 11, 2023	3.50	3.68	3.47	3.59
1419	NYSE	SES	Tue, Jan 10, 2023	3.20	3.48	3.20	3.48
1418	NYSE	SES	Mon, Jan 9, 2023	3.14	3.39	3.14	3.24
1417	NYSE	SES	Fri, Jan 6, 2023	3.09	3.13	2.97	3.07
1416	NYSE	SES	Thu, Jan 5, 2023	3.22	3.22	3.04	3.05
1415	NYSE	SES	Wed, Jan 4, 2023	3.11	3.30	3.03	3.29
1414	NYSE	SES	Tue, Jan 3, 2023	3.20	3.39	3.03	3.06
1413	NYSE	SES	Fri, Dec 30, 2022	3.24	3.29	3.07	3.15
1412	NYSE	SES	Thu, Dec 29, 2022	3.31	3.46	3.24	3.27
1411	NYSE	SES	Wed, Dec 28, 2022	3.16	3.43	3.15	3.28
1410	NYSE	SES	Tue, Dec 27, 2022	3.45	3.45	3.14	3.17
1409	NYSE	SES	Fri, Dec 23, 2022	3.41	3.59	3.27	3.46
1408	NYSE	SES	Thu, Dec 22, 2022	3.50	3.92	3.33	3.45
1407	NYSE	SES	Wed, Dec 21, 2022	3.68	3.68	3.51	3.53
1406	NYSE	SES	Tue, Dec 20, 2022	3.54	3.79	3.42	3.63
1405	NYSE	SES	Mon, Dec 19, 2022	3.94	3.94	3.38	3.42
1404	NYSE	SES	Fri, Dec 16, 2022	3.80	4.09	3.80	3.96
1403	NYSE	SES	Thu, Dec 15, 2022	4.08	4.34	3.81	3.82
1402	NYSE	SES	Wed, Dec 14, 2022	4.10	4.35	4.10	4.13
1401	NYSE	SES	Tue, Dec 13, 2022	4.18	4.30	4.00	4.16
1400	NYSE	SES	Mon, Dec 12, 2022	3.82	4.10	3.76	4.03
1399	NYSE	SES	Fri, Dec 9, 2022	3.98	4.00	3.77	3.80
1398	NYSE	SES	Thu, Dec 8, 2022	3.99	4.26	3.94	3.98
1397	NYSE	SES	Wed, Dec 7, 2022	4.20	4.35	3.90	3.93
1396	NYSE	SES	Tue, Dec 6, 2022	4.35	4.48	4.28	4.28
1395	NYSE	SES	Mon, Dec 5, 2022	4.88	4.90	4.39	4.40
1394	NYSE	SES	Fri, Dec 2, 2022	4.79	4.93	4.74	4.93
1393	NYSE	SES	Thu, Dec 1, 2022	5.03	5.06	4.80	4.83
1392	NYSE	SES	Wed, Nov 30, 2022	4.80	5.07	4.60	5.06
1391	NYSE	SES	Tue, Nov 29, 2022	4.83	4.97	4.77	4.81
1390	NYSE	SES	Mon, Nov 28, 2022	4.95	5.09	4.84	4.84
1389	NYSE	SES	Fri, Nov 25, 2022	4.83	5.04	4.70	5.01
1388	NYSE	SES	Wed, Nov 23, 2022	4.73	4.90	4.58	4.83
1387	NYSE	SES	Tue, Nov 22, 2022	4.50	4.71	4.37	4.68
1386	NYSE	SES	Mon, Nov 21, 2022	4.70	4.70	4.42	4.53
1385	NYSE	SES	Fri, Nov 18, 2022	4.96	4.97	4.70	4.71
1384	NYSE	SES	Thu, Nov 17, 2022	4.98	5.07	4.87	4.92
1383	NYSE	SES	Wed, Nov 16, 2022	5.25	5.27	4.91	5.09
1382	NYSE	SES	Tue, Nov 15, 2022	5.36	5.38	5.16	5.30
1381	NYSE	SES	Mon, Nov 14, 2022	5.44	5.44	5.18	5.28
1380	NYSE	SES	Fri, Nov 11, 2022	5.42	5.70	5.33	5.50
1379	NYSE	SES	Thu, Nov 10, 2022	5.00	5.50	4.65	5.40
1378	NYSE	SES	Wed, Nov 9, 2022	5.04	5.06	4.66	4.70
1377	NYSE	SES	Tue, Nov 8, 2022	5.32	5.33	5.02	5.03
1376	NYSE	SES	Mon, Nov 7, 2022	5.42	5.50	5.23	5.27
1375	NYSE	SES	Fri, Nov 4, 2022	5.52	5.62	5.32	5.43
1374	NYSE	SES	Thu, Nov 3, 2022	5.65	5.76	5.43	5.45
1373	NYSE	SES	Wed, Nov 2, 2022	6.00	6.04	5.73	5.75
1372	NYSE	SES	Tue, Nov 1, 2022	6.16	6.24	5.95	6.00
1371	NYSE	SES	Mon, Oct 31, 2022	5.73	6.05	5.61	6.01
1370	NYSE	SES	Fri, Oct 28, 2022	5.60	5.81	5.52	5.79
1369	NYSE	SES	Thu, Oct 27, 2022	5.66	5.89	5.47	5.57
1368	NYSE	SES	Wed, Oct 26, 2022	6.07	6.07	5.57	5.57
1367	NYSE	SES	Tue, Oct 25, 2022	5.62	6.05	5.59	6.05
1366	NYSE	SES	Mon, Oct 24, 2022	5.72	5.77	5.32	5.59
1365	NYSE	SES	Fri, Oct 21, 2022	5.75	5.82	5.18	5.66
1364	NYSE	SES	Thu, Oct 20, 2022	6.28	6.42	5.60	5.69
1363	NYSE	SES	Wed, Oct 19, 2022	5.68	6.26	5.64	6.24
1362	NYSE	SES	Tue, Oct 18, 2022	5.64	5.80	5.52	5.77
1361	NYSE	SES	Mon, Oct 17, 2022	5.64	5.72	5.46	5.50
1360	NYSE	SES	Fri, Oct 14, 2022	5.46	5.55	5.33	5.50
1359	NYSE	SES	Thu, Oct 13, 2022	5.09	5.78	5.00	5.50
1358	NYSE	SES	Wed, Oct 12, 2022	5.02	5.30	4.85	5.29
1357	NYSE	SES	Tue, Oct 11, 2022	4.94	5.05	4.78	4.98
1356	NYSE	SES	Mon, Oct 10, 2022	5.16	5.17	4.90	4.94
1355	NYSE	SES	Fri, Oct 7, 2022	5.32	5.42	5.14	5.16
1354	NYSE	SES	Thu, Oct 6, 2022	5.44	5.70	5.34	5.42
1353	NYSE	SES	Wed, Oct 5, 2022	5.46	5.51	5.32	5.47
1352	NYSE	SES	Tue, Oct 4, 2022	5.19	5.69	5.19	5.51
1351	NYSE	SES	Mon, Oct 3, 2022	4.97	5.20	4.88	5.20
1350	NYSE	SES	Fri, Sep 30, 2022	4.77	4.90	4.60	4.88
1349	NYSE	SES	Thu, Sep 29, 2022	5.08	5.08	4.75	4.79
1348	NYSE	SES	Wed, Sep 28, 2022	4.79	5.16	4.79	5.15
1347	NYSE	SES	Tue, Sep 27, 2022	5.11	5.21	4.76	4.90
1346	NYSE	SES	Mon, Sep 26, 2022	4.35	5.18	4.34	5.09
1345	NYSE	SES	Fri, Sep 23, 2022	4.83	4.83	4.40	4.46
1344	NYSE	SES	Thu, Sep 22, 2022	4.58	4.98	4.52	4.96
1343	NYSE	SES	Wed, Sep 21, 2022	5.00	5.05	4.55	4.57
1342	NYSE	SES	Tue, Sep 20, 2022	5.31	5.50	4.98	5.07
1341	NYSE	SES	Mon, Sep 19, 2022	5.54	5.73	5.34	5.42
1340	NYSE	SES	Fri, Sep 16, 2022	5.50	5.97	5.38	5.74
1339	NYSE	SES	Thu, Sep 15, 2022	5.22	5.72	5.14	5.52
1338	NYSE	SES	Wed, Sep 14, 2022	5.23	5.66	5.21	5.36
1337	NYSE	SES	Tue, Sep 13, 2022	5.11	5.35	4.99	5.28
1336	NYSE	SES	Mon, Sep 12, 2022	5.16	5.64	5.06	5.13
1335	NYSE	SES	Fri, Sep 9, 2022	5.18	5.55	5.07	5.20
1334	NYSE	SES	Thu, Sep 8, 2022	4.82	5.33	4.82	5.19
1333	NYSE	SES	Wed, Sep 7, 2022	5.07	5.32	4.94	4.98
1332	NYSE	SES	Tue, Sep 6, 2022	4.79	5.56	4.79	5.17
1331	NYSE	SES	Fri, Sep 2, 2022	4.60	4.81	4.51	4.68
1330	NYSE	SES	Thu, Sep 1, 2022	4.56	4.66	4.45	4.60
1329	NYSE	SES	Wed, Aug 31, 2022	4.65	4.79	4.59	4.74
1328	NYSE	SES	Tue, Aug 30, 2022	4.60	4.66	4.50	4.60
1327	NYSE	SES	Mon, Aug 29, 2022	4.48	4.66	4.48	4.56
1326	NYSE	SES	Fri, Aug 26, 2022	5.05	5.05	4.53	4.53
1325	NYSE	SES	Thu, Aug 25, 2022	4.97	5.09	4.91	5.01
1324	NYSE	SES	Wed, Aug 24, 2022	4.72	5.00	4.70	4.86
1323	NYSE	SES	Tue, Aug 23, 2022	4.76	4.85	4.51	4.70
1322	NYSE	SES	Mon, Aug 22, 2022	4.65	4.83	4.59	4.81
1321	NYSE	SES	Fri, Aug 19, 2022	4.80	4.91	4.62	4.73
1320	NYSE	SES	Thu, Aug 18, 2022	4.80	4.93	4.76	4.92
1319	NYSE	SES	Wed, Aug 17, 2022	5.00	5.00	4.78	4.81
1318	NYSE	SES	Tue, Aug 16, 2022	5.00	5.10	4.90	4.98
1317	NYSE	SES	Mon, Aug 15, 2022	5.55	5.65	5.08	5.13
1316	NYSE	SES	Fri, Aug 12, 2022	5.71	5.80	5.47	5.58
1315	NYSE	SES	Thu, Aug 11, 2022	5.61	6.05	5.57	5.71
1314	NYSE	SES	Wed, Aug 10, 2022	5.19	5.68	5.19	5.60
1313	NYSE	SES	Tue, Aug 9, 2022	5.05	5.17	4.87	5.10
1312	NYSE	SES	Mon, Aug 8, 2022	4.92	5.20	4.92	5.02
1311	NYSE	SES	Fri, Aug 5, 2022	4.98	5.04	4.78	4.89
1310	NYSE	SES	Thu, Aug 4, 2022	5.08	5.19	4.97	5.00
1309	NYSE	SES	Wed, Aug 3, 2022	4.59	5.15	4.46	5.15
1308	NYSE	SES	Tue, Aug 2, 2022	4.40	4.63	4.35	4.60
1307	NYSE	SES	Mon, Aug 1, 2022	4.61	4.63	4.33	4.42
1306	NYSE	SES	Fri, Jul 29, 2022	4.65	5.07	4.52	4.61
1305	NYSE	SES	Thu, Jul 28, 2022	4.33	4.55	4.33	4.55
1304	NYSE	SES	Wed, Jul 27, 2022	4.27	4.32	4.15	4.25
1303	NYSE	SES	Tue, Jul 26, 2022	4.65	4.65	4.19	4.23
1302	NYSE	SES	Mon, Jul 25, 2022	4.73	4.86	4.65	4.66
1301	NYSE	SES	Fri, Jul 22, 2022	5.15	5.16	4.60	4.68
1300	NYSE	SES	Thu, Jul 21, 2022	5.02	5.14	4.81	5.12
1299	NYSE	SES	Wed, Jul 20, 2022	4.81	5.02	4.71	5.02
1298	NYSE	SES	Tue, Jul 19, 2022	4.95	4.99	4.69	4.76
1297	NYSE	SES	Mon, Jul 18, 2022	4.95	4.98	4.76	4.83
1296	NYSE	SES	Fri, Jul 15, 2022	4.64	4.89	4.29	4.85
1295	NYSE	SES	Thu, Jul 14, 2022	4.55	4.62	4.33	4.45
1294	NYSE	SES	Wed, Jul 13, 2022	4.20	4.69	4.15	4.62
1293	NYSE	SES	Tue, Jul 12, 2022	4.39	4.46	4.20	4.24
1292	NYSE	SES	Mon, Jul 11, 2022	4.67	4.81	4.30	4.42
1291	NYSE	SES	Fri, Jul 8, 2022	4.42	4.84	4.35	4.78
1290	NYSE	SES	Thu, Jul 7, 2022	4.18	4.45	4.18	4.41
1289	NYSE	SES	Wed, Jul 6, 2022	4.14	4.34	4.03	4.14
1288	NYSE	SES	Tue, Jul 5, 2022	4.02	4.22	3.86	4.22
1287	NYSE	SES	Fri, Jul 1, 2022	3.93	4.01	3.85	4.01
1286	NYSE	SES	Thu, Jun 30, 2022	4.17	4.21	3.90	3.93
1285	NYSE	SES	Wed, Jun 29, 2022	4.26	4.40	4.16	4.36
1284	NYSE	SES	Tue, Jun 28, 2022	4.63	4.72	4.23	4.26
1283	NYSE	SES	Mon, Jun 27, 2022	4.62	4.86	4.58	4.70
1282	NYSE	SES	Fri, Jun 24, 2022	4.79	4.84	4.55	4.55
1281	NYSE	SES	Thu, Jun 23, 2022	5.09	5.09	4.63	4.84
1280	NYSE	SES	Wed, Jun 22, 2022	4.90	5.11	4.90	4.99
1279	NYSE	SES	Tue, Jun 21, 2022	4.62	4.99	4.58	4.98
1278	NYSE	SES	Fri, Jun 17, 2022	4.34	4.69	4.13	4.56
1277	NYSE	SES	Thu, Jun 16, 2022	4.10	4.16	3.86	4.00
1276	NYSE	SES	Wed, Jun 15, 2022	3.86	4.23	3.83	4.16
1275	NYSE	SES	Tue, Jun 14, 2022	3.87	4.04	3.61	3.71
1274	NYSE	SES	Mon, Jun 13, 2022	4.29	4.32	3.71	3.72
1273	NYSE	SES	Fri, Jun 10, 2022	4.74	4.75	4.30	4.31
1272	NYSE	SES	Thu, Jun 9, 2022	5.01	5.17	4.80	4.80
1271	NYSE	SES	Wed, Jun 8, 2022	5.17	5.28	4.98	5.07
1270	NYSE	SES	Tue, Jun 7, 2022	4.96	5.41	4.85	5.32
1269	NYSE	SES	Mon, Jun 6, 2022	5.93	5.95	4.70	4.96
1268	NYSE	SES	Fri, Jun 3, 2022	6.60	6.77	5.86	6.08
1267	NYSE	SES	Thu, Jun 2, 2022	6.46	6.70	6.36	6.62
1266	NYSE	SES	Wed, Jun 1, 2022	6.78	6.91	6.27	6.48
1265	NYSE	SES	Tue, May 31, 2022	6.99	7.12	6.54	6.78
1264	NYSE	SES	Fri, May 27, 2022	6.86	7.17	6.78	7.00
1263	NYSE	SES	Thu, May 26, 2022	6.78	7.21	6.62	6.80
1262	NYSE	SES	Wed, May 25, 2022	6.56	6.90	6.56	6.76
1261	NYSE	SES	Tue, May 24, 2022	7.06	7.19	6.51	6.55
1260	NYSE	SES	Mon, May 23, 2022	7.51	7.64	7.11	7.25
1259	NYSE	SES	Fri, May 20, 2022	7.14	7.79	7.11	7.49
1258	NYSE	SES	Thu, May 19, 2022	6.63	7.23	6.63	7.13
1257	NYSE	SES	Wed, May 18, 2022	6.84	7.24	6.69	6.84
1256	NYSE	SES	Tue, May 17, 2022	6.22	7.08	6.11	6.96
1255	NYSE	SES	Mon, May 16, 2022	6.01	6.47	5.85	6.06
1254	NYSE	SES	Fri, May 13, 2022	5.51	6.33	5.41	5.96
1253	NYSE	SES	Thu, May 12, 2022	4.68	5.53	4.49	5.27
1252	NYSE	SES	Wed, May 11, 2022	4.88	4.99	4.60	4.64
1251	NYSE	SES	Tue, May 10, 2022	5.33	5.41	4.73	4.75
1250	NYSE	SES	Mon, May 9, 2022	5.90	5.94	5.20	5.21
1249	NYSE	SES	Fri, May 6, 2022	6.20	6.27	5.89	5.99
1248	NYSE	SES	Thu, May 5, 2022	6.48	6.54	6.10	6.23
1247	NYSE	SES	Wed, May 4, 2022	6.27	6.53	6.07	6.53
1246	NYSE	SES	Tue, May 3, 2022	6.09	6.38	5.94	6.29
1245	NYSE	SES	Mon, May 2, 2022	6.38	6.45	5.98	6.05
1244	NYSE	SES	Fri, Apr 29, 2022	6.63	6.87	6.33	6.44
1243	NYSE	SES	Thu, Apr 28, 2022	7.00	7.10	6.45	6.53
1242	NYSE	SES	Wed, Apr 27, 2022	7.26	7.56	7.26	7.37
1241	NYSE	SES	Tue, Apr 26, 2022	7.91	8.05	7.23	7.27
1240	NYSE	SES	Mon, Apr 25, 2022	7.93	7.97	7.35	7.80
1239	NYSE	SES	Fri, Apr 22, 2022	8.20	8.59	7.80	8.00
1238	NYSE	SES	Thu, Apr 21, 2022	8.09	8.42	7.73	8.32
1237	NYSE	SES	Wed, Apr 20, 2022	8.20	8.25	7.99	8.08
1236	NYSE	SES	Tue, Apr 19, 2022	8.95	9.02	8.06	8.21
1235	NYSE	SES	Mon, Apr 18, 2022	8.95	9.50	8.59	9.10
1234	NYSE	SES	Thu, Apr 14, 2022	8.99	9.08	8.70	8.95
1233	NYSE	SES	Wed, Apr 13, 2022	8.31	9.08	8.20	9.01
1232	NYSE	SES	Tue, Apr 12, 2022	8.34	8.74	8.23	8.49
1231	NYSE	SES	Mon, Apr 11, 2022	8.17	8.54	7.67	8.33
1230	NYSE	SES	Fri, Apr 8, 2022	8.29	8.46	7.77	8.21
1229	NYSE	SES	Thu, Apr 7, 2022	8.62	8.66	7.88	8.28
1228	NYSE	SES	Wed, Apr 6, 2022	8.83	9.02	8.34	8.65
1227	NYSE	SES	Tue, Apr 5, 2022	8.74	9.23	8.47	8.93
1226	NYSE	SES	Mon, Apr 4, 2022	9.25	9.40	8.51	8.69
1225	NYSE	SES	Fri, Apr 1, 2022	9.00	9.62	8.86	9.34
1224	NYSE	SES	Thu, Mar 31, 2022	8.71	9.14	8.35	9.05
1223	NYSE	SES	Wed, Mar 30, 2022	8.92	8.99	7.90	8.76
1222	NYSE	SES	Tue, Mar 29, 2022	9.52	9.75	8.97	9.12
1221	NYSE	SES	Mon, Mar 28, 2022	9.90	10.00	9.22	9.53
1220	NYSE	SES	Fri, Mar 25, 2022	9.92	10.15	9.43	9.90
1219	NYSE	SES	Thu, Mar 24, 2022	9.06	10.18	8.75	10.01
1218	NYSE	SES	Wed, Mar 23, 2022	7.80	8.74	7.75	8.31
1217	NYSE	SES	Tue, Mar 22, 2022	7.52	8.03	7.50	7.86
1216	NYSE	SES	Mon, Mar 21, 2022	7.30	7.80	7.03	7.46
1215	NYSE	SES	Fri, Mar 18, 2022	7.00	7.73	6.82	7.20
1214	NYSE	SES	Thu, Mar 17, 2022	6.66	7.39	6.66	6.97
1213	NYSE	SES	Wed, Mar 16, 2022	6.48	7.24	6.48	6.98
1212	NYSE	SES	Tue, Mar 15, 2022	5.82	6.51	5.82	6.39
1211	NYSE	SES	Mon, Mar 14, 2022	6.80	6.81	5.85	5.93
1210	NYSE	SES	Fri, Mar 11, 2022	7.01	7.65	6.81	6.84
1209	NYSE	SES	Thu, Mar 10, 2022	6.31	7.20	6.26	6.92
1208	NYSE	SES	Wed, Mar 9, 2022	6.16	6.64	5.94	6.41
1207	NYSE	SES	Tue, Mar 8, 2022	5.34	6.68	5.29	6.07
1206	NYSE	SES	Mon, Mar 7, 2022	4.70	5.94	4.56	5.68
1205	NYSE	SES	Fri, Mar 4, 2022	4.46	4.54	4.30	4.40
1204	NYSE	SES	Thu, Mar 3, 2022	4.65	4.84	4.46	4.49
1203	NYSE	SES	Wed, Mar 2, 2022	4.76	4.80	4.55	4.62
1202	NYSE	SES	Tue, Mar 1, 2022	4.86	4.93	4.65	4.71
1201	NYSE	SES	Mon, Feb 28, 2022	4.90	5.23	4.70	4.70
1200	NYSE	SES	Fri, Feb 25, 2022	4.40	5.15	4.40	5.02
1199	NYSE	SES	Thu, Feb 24, 2022	4.72	4.73	4.32	4.38
1198	NYSE	SES	Wed, Feb 23, 2022	4.88	5.15	4.85	4.89
1197	NYSE	SES	Tue, Feb 22, 2022	4.88	5.02	4.74	4.91
1196	NYSE	SES	Fri, Feb 18, 2022	5.01	5.76	4.90	4.95
1195	NYSE	SES	Thu, Feb 17, 2022	5.00	5.43	4.90	5.06
1194	NYSE	SES	Wed, Feb 16, 2022	5.05	5.13	4.90	5.00
1193	NYSE	SES	Tue, Feb 15, 2022	5.16	5.20	4.97	5.03
1192	NYSE	SES	Mon, Feb 14, 2022	5.42	5.47	4.80	5.00
1191	NYSE	SES	Fri, Feb 11, 2022	5.71	5.71	5.33	5.41
1190	NYSE	SES	Thu, Feb 10, 2022	5.26	5.93	5.25	5.59
1189	NYSE	SES	Wed, Feb 9, 2022	6.43	6.43	5.08	5.49
1188	NYSE	SES	Tue, Feb 8, 2022	7.25	7.32	6.02	6.08
1187	NYSE	SES	Mon, Feb 7, 2022	7.25	7.67	7.08	7.09
1186	NYSE	SES	Fri, Feb 4, 2022	8.03	8.19	6.94	7.08
1185	NYSE	SES	Thu, Feb 3, 2022	7.86	8.23	7.64	7.68
1184	NYSE	SES	Wed, Feb 2, 2022	8.16	8.25	7.71	7.85
1183	NYSE	SES	Tue, Feb 1, 2022	8.18	8.38	8.03	8.13
1182	NYSE	SES	Mon, Jan 31, 2022	8.63	8.86	8.18	8.18
1181	NYSE	SES	Fri, Jan 28, 2022	8.18	9.60	8.09	8.68
1180	NYSE	SES	Thu, Jan 27, 2022	9.69	9.69	7.81	8.19
1179	NYSE	SES	Wed, Jan 26, 2022	9.98	9.99	9.97	9.98
1178	NYSE	SES	Tue, Jan 25, 2022	9.97	9.98	9.97	9.97
1177	NYSE	SES	Mon, Jan 24, 2022	9.96	9.98	9.96	9.98
1176	NYSE	SES	Fri, Jan 21, 2022	9.96	9.99	9.96	9.97
1175	NYSE	SES	Thu, Jan 20, 2022	9.97	9.98	9.96	9.96
1174	NYSE	SES	Wed, Jan 19, 2022	9.97	9.98	9.95	9.95
1173	NYSE	SES	Tue, Jan 18, 2022	9.95	9.98	9.95	9.96
1172	NYSE	SES	Fri, Jan 14, 2022	9.97	9.98	9.96	9.96
1171	NYSE	SES	Thu, Jan 13, 2022	9.97	9.98	9.96	9.96
1170	NYSE	SES	Wed, Jan 12, 2022	9.97	9.98	9.96	9.96
1169	NYSE	SES	Tue, Jan 11, 2022	9.96	9.98	9.96	9.97
1168	NYSE	SES	Mon, Jan 10, 2022	9.97	9.97	9.96	9.96
1167	NYSE	SES	Fri, Jan 7, 2022	9.96	9.96	9.94	9.96
1166	NYSE	SES	Thu, Jan 6, 2022	9.93	9.96	9.93	9.94
1165	NYSE	SES	Wed, Jan 5, 2022	9.95	9.97	9.94	9.96
1164	NYSE	SES	Tue, Jan 4, 2022	9.95	9.96	9.94	9.95
1163	NYSE	SES	Mon, Jan 3, 2022	9.94	9.97	9.94	9.96
1162	NYSE	SES	Fri, Dec 31, 2021	9.95	9.96	9.94	9.95
1161	NYSE	SES	Thu, Dec 30, 2021	9.95	9.96	9.94	9.94
1160	NYSE	SES	Wed, Dec 29, 2021	9.94	9.96	9.93	9.94
1159	NYSE	SES	Tue, Dec 28, 2021	9.93	9.96	9.93	9.96
1158	NYSE	SES	Mon, Dec 27, 2021	9.96	9.97	9.92	9.96
1157	NYSE	SES	Thu, Dec 23, 2021	9.91	9.96	9.91	9.94
1156	NYSE	SES	Wed, Dec 22, 2021	9.91	9.95	9.91	9.94
1155	NYSE	SES	Tue, Dec 21, 2021	9.93	9.94	9.91	9.92
1154	NYSE	SES	Mon, Dec 20, 2021	9.95	9.96	9.90	9.92
1153	NYSE	SES	Fri, Dec 17, 2021	9.93	9.98	9.93	9.96
1152	NYSE	SES	Thu, Dec 16, 2021	9.97	10.08	9.95	9.95
1151	NYSE	SES	Wed, Dec 15, 2021	9.99	10.02	9.95	9.97
1150	NYSE	SES	Tue, Dec 14, 2021	9.99	10.03	9.98	9.98
1149	NYSE	SES	Mon, Dec 13, 2021	10.09	10.11	10.01	10.02
1148	NYSE	SES	Fri, Dec 10, 2021	10.22	10.27	10.11	10.13
1147	NYSE	SES	Thu, Dec 9, 2021	10.16	10.42	10.14	10.21
1146	NYSE	SES	Wed, Dec 8, 2021	10.14	10.30	10.12	10.22
1145	NYSE	SES	Tue, Dec 7, 2021	10.09	10.22	10.07	10.18
1144	NYSE	SES	Mon, Dec 6, 2021	10.06	10.10	10.01	10.05
1143	NYSE	SES	Fri, Dec 3, 2021	10.10	10.16	10.03	10.11
1142	NYSE	SES	Thu, Dec 2, 2021	10.15	10.21	10.11	10.15
1141	NYSE	SES	Wed, Dec 1, 2021	10.25	10.30	10.14	10.15
1140	NYSE	SES	Tue, Nov 30, 2021	10.30	10.42	10.15	10.20
1139	NYSE	SES	Mon, Nov 29, 2021	10.24	10.39	10.17	10.36
1138	NYSE	SES	Fri, Nov 26, 2021	10.19	10.28	10.16	10.25
1137	NYSE	SES	Wed, Nov 24, 2021	10.23	10.36	10.14	10.35
1136	NYSE	SES	Tue, Nov 23, 2021	10.34	10.50	10.11	10.27
1135	NYSE	SES	Mon, Nov 22, 2021	10.60	10.64	10.31	10.42
1134	NYSE	SES	Fri, Nov 19, 2021	10.54	10.88	10.40	10.58
1133	NYSE	SES	Thu, Nov 18, 2021	10.80	10.80	10.24	10.53
1132	NYSE	SES	Wed, Nov 17, 2021	11.16	11.20	10.75	10.84
1131	NYSE	SES	Tue, Nov 16, 2021	11.08	11.28	10.86	11.14
1130	NYSE	SES	Mon, Nov 15, 2021	10.65	11.07	10.52	10.90
1129	NYSE	SES	Fri, Nov 12, 2021	10.37	10.61	10.33	10.54
1128	NYSE	SES	Thu, Nov 11, 2021	10.27	10.44	10.25	10.34
1127	NYSE	SES	Wed, Nov 10, 2021	10.71	10.73	10.15	10.27
1126	NYSE	SES	Tue, Nov 9, 2021	11.01	11.04	10.40	10.74
1125	NYSE	SES	Mon, Nov 8, 2021	10.51	11.00	10.30	10.90
1124	NYSE	SES	Fri, Nov 5, 2021	10.84	10.87	10.39	10.47
1123	NYSE	SES	Thu, Nov 4, 2021	11.09	11.25	10.63	10.79
1122	NYSE	SES	Wed, Nov 3, 2021	10.38	11.47	10.34	10.92
1121	NYSE	SES	Tue, Nov 2, 2021	10.50	10.50	10.29	10.32
1120	NYSE	SES	Mon, Nov 1, 2021	10.43	10.50	10.33	10.45
1119	NYSE	SES	Fri, Oct 29, 2021	10.23	10.47	10.14	10.32
1118	NYSE	SES	Thu, Oct 28, 2021	10.37	10.37	10.07	10.12
1117	NYSE	SES	Wed, Oct 27, 2021	10.11	10.11	10.01	10.02
1116	NYSE	SES	Tue, Oct 26, 2021	10.03	10.11	10.01	10.06
1115	NYSE	SES	Mon, Oct 25, 2021	9.99	10.02	9.98	10.01
1114	NYSE	SES	Fri, Oct 22, 2021	9.99	10.00	9.94	9.98
1113	NYSE	SES	Thu, Oct 21, 2021	9.96	9.99	9.93	9.99
1112	NYSE	SES	Wed, Oct 20, 2021	9.94	9.96	9.94	9.94
1111	NYSE	SES	Tue, Oct 19, 2021	9.94	9.95	9.94	9.95
1110	NYSE	SES	Mon, Oct 18, 2021	9.95	9.95	9.93	9.94
1109	NYSE	SES	Fri, Oct 15, 2021	9.95	9.95	9.94	9.94
1108	NYSE	SES	Thu, Oct 14, 2021	9.95	9.95	9.93	9.94
1107	NYSE	SES	Wed, Oct 13, 2021	9.98	9.98	9.91	9.95
1106	NYSE	SES	Tue, Oct 12, 2021	9.95	9.99	9.93	9.95
1105	NYSE	SES	Mon, Oct 11, 2021	9.95	9.95	9.94	9.94
1104	NYSE	SES	Fri, Oct 8, 2021	9.95	9.95	9.93	9.94
1103	NYSE	SES	Thu, Oct 7, 2021	9.95	9.95	9.92	9.93
1102	NYSE	SES	Wed, Oct 6, 2021	9.95	9.95	9.91	9.93
1101	NYSE	SES	Tue, Oct 5, 2021	9.95	9.95	9.91	9.93
1100	NYSE	SES	Mon, Oct 4, 2021	9.91	9.94	9.91	9.93
1099	NYSE	SES	Fri, Oct 1, 2021	9.95	9.95	9.90	9.91
1098	NYSE	SES	Thu, Sep 30, 2021	9.93	9.93	9.90	9.90
1097	NYSE	SES	Wed, Sep 29, 2021	9.91	9.93	9.89	9.91
1096	NYSE	SES	Tue, Sep 28, 2021	9.90	9.92	9.89	9.90
1095	NYSE	SES	Mon, Sep 27, 2021	9.90	9.94	9.89	9.90
1094	NYSE	SES	Fri, Sep 24, 2021	9.90	9.97	9.90	9.93
1093	NYSE	SES	Thu, Sep 23, 2021	9.96	9.97	9.91	9.92
1092	NYSE	SES	Wed, Sep 22, 2021	9.95	9.98	9.92	9.95
1091	NYSE	SES	Tue, Sep 21, 2021	9.95	9.98	9.91	9.97
1090	NYSE	SES	Mon, Sep 20, 2021	9.92	9.94	9.90	9.92
1089	NYSE	SES	Fri, Sep 17, 2021	9.91	9.99	9.91	9.96
1088	NYSE	SES	Thu, Sep 16, 2021	9.90	9.94	9.90	9.93
1087	NYSE	SES	Wed, Sep 15, 2021	9.91	9.94	9.89	9.92
1086	NYSE	SES	Tue, Sep 14, 2021	9.96	9.96	9.90	9.92
1085	NYSE	SES	Mon, Sep 13, 2021	9.99	9.99	9.90	9.97
1084	NYSE	SES	Fri, Sep 10, 2021	9.88	9.96	9.88	9.96
1083	NYSE	SES	Thu, Sep 9, 2021	9.93	9.93	9.89	9.89
1082	NYSE	SES	Wed, Sep 8, 2021	9.89	9.90	9.88	9.90
1081	NYSE	SES	Tue, Sep 7, 2021	9.89	9.90	9.84	9.89
1080	NYSE	SES	Fri, Sep 3, 2021	9.88	9.91	9.88	9.89
1079	NYSE	SES	Thu, Sep 2, 2021	9.92	9.92	9.90	9.92
1078	NYSE	SES	Wed, Sep 1, 2021	9.92	9.92	9.91	9.91
1077	NYSE	SES	Tue, Aug 31, 2021	9.86	9.92	9.86	9.91
1076	NYSE	SES	Mon, Aug 30, 2021	9.89	9.92	9.86	9.91
1075	NYSE	SES	Fri, Aug 27, 2021	9.85	9.91	9.85	9.89
1074	NYSE	SES	Thu, Aug 26, 2021	9.88	9.92	9.88	9.92
1073	NYSE	SES	Wed, Aug 25, 2021	9.87	9.89	9.86	9.88
1072	NYSE	SES	Tue, Aug 24, 2021	9.85	9.87	9.85	9.86
1071	NYSE	SES	Mon, Aug 23, 2021	9.84	9.86	9.84	9.85
1070	NYSE	SES	Fri, Aug 20, 2021	9.85	9.87	9.84	9.85
1069	NYSE	SES	Thu, Aug 19, 2021	9.86	9.87	9.83	9.84
1068	NYSE	SES	Wed, Aug 18, 2021	9.85	9.87	9.85	9.85
1067	NYSE	SES	Tue, Aug 17, 2021	9.87	9.88	9.85	9.85
1066	NYSE	SES	Mon, Aug 16, 2021	9.86	9.89	9.85	9.88
1065	NYSE	SES	Fri, Aug 13, 2021	9.82	9.87	9.82	9.86
1064	NYSE	SES	Thu, Aug 12, 2021	9.86	9.87	9.85	9.87
1063	NYSE	SES	Wed, Aug 11, 2021	9.86	9.87	9.85	9.86
1062	NYSE	SES	Tue, Aug 10, 2021	9.89	9.89	9.85	9.86
1061	NYSE	SES	Mon, Aug 9, 2021	9.88	9.88	9.85	9.88
1060	NYSE	SES	Fri, Aug 6, 2021	9.81	9.90	9.81	9.89
1059	NYSE	SES	Thu, Aug 5, 2021	9.87	9.89	9.86	9.88
1058	NYSE	SES	Wed, Aug 4, 2021	9.89	9.90	9.85	9.85
1057	NYSE	SES	Tue, Aug 3, 2021	9.90	9.97	9.86	9.88
1056	NYSE	SES	Mon, Aug 2, 2021	9.89	9.90	9.86	9.88
1055	NYSE	SES	Fri, Jul 30, 2021	9.84	9.90	9.84	9.87
1054	NYSE	SES	Thu, Jul 29, 2021	9.83	9.86	9.80	9.84
1053	NYSE	SES	Wed, Jul 28, 2021	9.91	9.91	9.84	9.84
1052	NYSE	SES	Tue, Jul 27, 2021	9.91	9.93	9.87	9.89
1051	NYSE	SES	Mon, Jul 26, 2021	9.92	9.95	9.90	9.91
1050	NYSE	SES	Fri, Jul 23, 2021	9.88	9.95	9.86	9.92
1049	NYSE	SES	Thu, Jul 22, 2021	9.89	9.90	9.85	9.87
1048	NYSE	SES	Wed, Jul 21, 2021	9.93	9.93	9.86	9.87
1047	NYSE	SES	Tue, Jul 20, 2021	9.89	9.90	9.84	9.86
1046	NYSE	SES	Mon, Jul 19, 2021	9.91	9.91	9.85	9.85
1045	NYSE	SES	Fri, Jul 16, 2021	9.96	9.99	9.82	9.91
1044	NYSE	SES	Thu, Jul 15, 2021	9.98	9.98	9.90	9.92
1043	NYSE	SES	Wed, Jul 14, 2021	10.04	10.04	9.94	9.96
1042	NYSE	SES	Tue, Jul 13, 2021	10.14	10.17	9.93	10.01
1041	NYSE	SES	Mon, Jul 12, 2021	10.54	10.55	10.43	10.46
1040	NYSE	SES	Fri, Jul 9, 2021	10.46	10.60	10.39	10.43
1039	NYSE	SES	Thu, Jul 8, 2021	10.25	10.39	10.25	10.34
1038	NYSE	SES	Wed, Jul 7, 2021	10.26	10.39	10.25	10.27
1037	NYSE	SES	Tue, Jul 6, 2021	10.26	10.43	10.17	10.24
1036	NYSE	SES	Fri, Jul 2, 2021	10.20	10.25	10.20	10.24
1035	NYSE	SES	Thu, Jul 1, 2021	10.17	10.20	10.16	10.18
1034	NYSE	SES	Wed, Jun 30, 2021	10.22	10.24	10.09	10.17
1033	NYSE	SES	Tue, Jun 29, 2021	10.21	10.22	10.13	10.14
1032	NYSE	SES	Mon, Jun 28, 2021	10.11	10.20	10.11	10.15
1031	NYSE	SES	Fri, Jun 25, 2021	10.10	10.15	10.08	10.11
1030	NYSE	SES	Thu, Jun 24, 2021	10.08	10.15	10.01	10.01
1029	NYSE	SES	Wed, Jun 23, 2021	10.00	10.08	10.00	10.07
1028	NYSE	SES	Tue, Jun 22, 2021	10.05	10.05	10.01	10.01
1027	NYSE	SES	Mon, Jun 21, 2021	10.05	10.09	10.04	10.05
1026	NYSE	SES	Fri, Jun 18, 2021	10.06	10.09	9.98	10.05
1025	NYSE	SES	Thu, Jun 17, 2021	9.95	10.04	9.95	10.01
1024	NYSE	SES	Wed, Jun 16, 2021	10.03	10.03	9.93	9.99
1023	NYSE	SES	Tue, Jun 15, 2021	10.03	10.05	9.96	10.01
1022	NYSE	SES	Mon, Jun 14, 2021	10.14	10.14	9.99	10.06
1021	NYSE	SES	Fri, Jun 11, 2021	10.13	10.18	10.01	10.08
1020	NYSE	SES	Thu, Jun 10, 2021	10.11	10.13	10.06	10.09
1019	NYSE	SES	Wed, Jun 9, 2021	10.06	10.14	10.04	10.06
1018	NYSE	SES	Tue, Jun 8, 2021	10.02	10.06	10.01	10.05
1017	NYSE	SES	Mon, Jun 7, 2021	10.00	10.05	10.00	10.00
1016	NYSE	SES	Fri, Jun 4, 2021	10.04	10.05	10.00	10.00
1015	NYSE	SES	Thu, Jun 3, 2021	10.01	10.02	9.98	9.98
1014	NYSE	SES	Wed, Jun 2, 2021	10.10	10.10	10.00	10.02
1013	NYSE	SES	Tue, Jun 1, 2021	9.97	10.04	9.96	10.04
1012	NYSE	SES	Fri, May 28, 2021	9.95	10.00	9.92	9.96
1011	NYSE	SES	Thu, May 27, 2021	10.04	10.04	9.86	9.93
1010	NYSE	SES	Wed, May 26, 2021	10.16	10.17	9.95	9.97
1009	NYSE	SES	Tue, May 25, 2021	10.22	10.24	9.90	9.99
1008	NYSE	SES	Mon, May 24, 2021	10.19	10.28	10.16	10.18
1007	NYSE	SES	Fri, May 21, 2021	10.60	10.60	10.25	10.26
1006	NYSE	SES	Thu, May 20, 2021	10.29	10.61	10.29	10.36
1005	NYSE	SES	Wed, May 19, 2021	10.02	10.34	10.01	10.30
1004	NYSE	SES	Tue, May 18, 2021	10.08	10.09	10.00	10.01
1003	NYSE	SES	Mon, May 17, 2021	10.03	10.09	9.98	9.99
1002	NYSE	SES	Fri, May 14, 2021	10.05	10.08	9.93	9.99
1001	NYSE	SES	Thu, May 13, 2021	10.05	10.05	9.95	9.98
1000	NYSE	SES	Wed, May 12, 2021	10.05	10.06	10.02	10.02
999	NYSE	SES	Tue, May 11, 2021	9.98	10.05	9.95	10.05
998	NYSE	SES	Mon, May 10, 2021	10.19	10.19	10.00	10.05
997	NYSE	SES	Fri, May 7, 2021	10.00	10.09	10.00	10.09
996	NYSE	SES	Thu, May 6, 2021	9.99	10.04	9.97	10.01
995	NYSE	SES	Wed, May 5, 2021	10.05	10.05	9.98	9.98
994	NYSE	SES	Tue, May 4, 2021	10.05	10.09	9.98	10.00
993	NYSE	SES	Mon, May 3, 2021	10.00	10.04	9.98	10.00
992	NYSE	SES	Fri, Apr 30, 2021	10.10	10.10	9.95	9.98
991	NYSE	SES	Thu, Apr 29, 2021	10.05	10.20	10.00	10.01
990	NYSE	SES	Wed, Apr 28, 2021	10.01	10.09	10.01	10.09
989	NYSE	SES	Tue, Apr 27, 2021	9.99	10.15	9.99	10.07
988	NYSE	SES	Mon, Apr 26, 2021	9.98	10.10	9.97	10.00
987	NYSE	SES	Fri, Apr 23, 2021	9.98	10.02	9.96	9.97
986	NYSE	SES	Thu, Apr 22, 2021	9.96	10.00	9.94	9.98
985	NYSE	SES	Wed, Apr 21, 2021	10.00	10.01	9.91	9.94
984	NYSE	SES	Tue, Apr 20, 2021	10.05	10.05	10.00	10.00
983	NYSE	SES	Mon, Apr 19, 2021	10.06	10.09	10.00	10.02
982	NYSE	SES	Fri, Apr 16, 2021	10.10	10.28	10.02	10.06
981	NYSE	SES	Thu, Apr 15, 2021	10.22	10.29	10.06	10.06
980	NYSE	SES	Wed, Apr 14, 2021	10.18	10.29	10.16	10.25
979	NYSE	SES	Tue, Apr 13, 2021	10.15	10.19	10.05	10.19
978	NYSE	SES	Mon, Apr 12, 2021	10.07	10.15	10.06	10.10
977	NYSE	SES	Fri, Apr 9, 2021	10.17	10.30	10.05	10.13
976	NYSE	SES	Thu, Apr 8, 2021	9.95	10.10	9.95	10.05
975	NYSE	SES	Wed, Apr 7, 2021	9.95	9.99	9.89	9.93
974	NYSE	SES	Tue, Apr 6, 2021	9.92	10.20	9.90	9.98
973	NYSE	SES	Mon, Apr 5, 2021	10.00	10.01	9.90	9.94
972	NYSE	SES	Thu, Apr 1, 2021	9.95	10.00	9.88	9.98
971	NYSE	SES	Wed, Mar 31, 2021	10.00	10.01	9.84	9.91
970	NYSE	SES	Tue, Mar 30, 2021	10.00	10.03	9.86	9.97
969	NYSE	SES	Mon, Mar 29, 2021	9.97	10.00	9.92	10.00
968	NYSE	SES	Fri, Mar 26, 2021	10.00	10.04	9.50	9.92
967	NYSE	SES	Thu, Mar 25, 2021	9.98	10.00	9.83	9.87
966	NYSE	SES	Wed, Mar 24, 2021	10.00	10.00	9.83	9.99
965	NYSE	SES	Tue, Mar 23, 2021	10.02	10.06	9.85	9.94
964	NYSE	SES	Mon, Mar 22, 2021	10.05	10.12	9.71	9.71
963	NYSE	SES	Fri, Mar 19, 2021	10.20	10.20	10.03	10.08
962	NYSE	SES	Thu, Mar 18, 2021	10.12	10.22	10.05	10.06
961	NYSE	SES	Wed, Mar 17, 2021	10.25	10.30	10.10	10.20
960	NYSE	SES	Tue, Mar 16, 2021	10.31	10.42	10.17	10.20
959	NYSE	SES	Mon, Mar 15, 2021	10.32	10.44	10.01	10.31
958	NYSE	SES	Fri, Mar 12, 2021	10.14	10.34	10.00	10.32
957	NYSE	SES	Thu, Mar 11, 2021	10.04	10.28	10.00	10.08
956	NYSE	SES	Wed, Mar 10, 2021	10.22	10.22	9.86	10.01
955	NYSE	SES	Tue, Mar 9, 2021	10.05	10.12	9.94	10.02
954	NYSE	SES	Mon, Mar 8, 2021	10.00	10.09	9.90	9.95
953	NYSE	SES	Fri, Mar 5, 2021	10.08	10.14	9.92	10.00
952	NYSE	SES	Thu, Mar 4, 2021	10.11	10.50	9.87	10.08
951	NYSE	SES	Wed, Mar 3, 2021	10.69	10.76	10.00	10.12
950	NYSE	SES	Tue, Mar 2, 2021	10.72	11.10	10.15	10.28
949	NYSE	SES	Mon, Mar 1, 2021	10.50	10.90	10.25	10.75
948	NYSE	SES	Mon, Mar 2, 2015	0.29	0.29	0.25	0.29
947	NYSE	SES	Fri, Feb 27, 2015	0.28	0.30	0.25	0.29
946	NYSE	SES	Thu, Feb 26, 2015	0.25	0.31	0.23	0.30
945	NYSE	SES	Wed, Feb 25, 2015	0.28	0.29	0.25	0.26
944	NYSE	SES	Tue, Feb 24, 2015	0.38	0.39	0.30	0.32
943	NYSE	SES	Mon, Feb 23, 2015	0.38	0.48	0.38	0.40
942	NYSE	SES	Fri, Feb 20, 2015	0.39	0.48	0.35	0.42
941	NYSE	SES	Thu, Feb 19, 2015	0.70	0.72	0.68	0.70
940	NYSE	SES	Wed, Feb 18, 2015	0.70	0.75	0.68	0.69
939	NYSE	SES	Tue, Feb 17, 2015	0.68	0.85	0.68	0.76
938	NYSE	SES	Fri, Feb 13, 2015	0.80	0.80	0.68	0.72
937	NYSE	SES	Thu, Feb 12, 2015	0.82	0.82	0.66	0.70
936	NYSE	SES	Wed, Feb 11, 2015	0.98	0.98	0.78	0.80
935	NYSE	SES	Tue, Feb 10, 2015	0.75	0.99	0.65	0.92
934	NYSE	SES	Mon, Feb 9, 2015	0.42	0.78	0.42	0.68
933	NYSE	SES	Fri, Feb 6, 2015	0.41	0.42	0.39	0.41
932	NYSE	SES	Thu, Feb 5, 2015	0.38	0.41	0.38	0.41
931	NYSE	SES	Wed, Feb 4, 2015	0.42	0.42	0.37	0.38
930	NYSE	SES	Tue, Feb 3, 2015	0.37	0.42	0.38	0.40
929	NYSE	SES	Mon, Feb 2, 2015	0.37	0.39	0.37	0.37
928	NYSE	SES	Fri, Jan 30, 2015	0.38	0.39	0.35	0.38
927	NYSE	SES	Thu, Jan 29, 2015	0.36	0.39	0.36	0.39
926	NYSE	SES	Wed, Jan 28, 2015	0.41	0.41	0.37	0.39
925	NYSE	SES	Tue, Jan 27, 2015	0.42	0.42	0.36	0.38
924	NYSE	SES	Mon, Jan 26, 2015	0.39	0.43	0.39	0.42
923	NYSE	SES	Fri, Jan 23, 2015	0.40	0.41	0.37	0.40
922	NYSE	SES	Thu, Jan 22, 2015	0.40	0.41	0.36	0.39
921	NYSE	SES	Wed, Jan 21, 2015	0.40	0.44	0.40	0.42
920	NYSE	SES	Tue, Jan 20, 2015	0.50	0.50	0.40	0.42
919	NYSE	SES	Fri, Jan 16, 2015	0.50	0.52	0.48	0.48
918	NYSE	SES	Thu, Jan 15, 2015	0.53	0.53	0.50	0.52
917	NYSE	SES	Wed, Jan 14, 2015	0.54	0.54	0.51	0.54
916	NYSE	SES	Tue, Jan 13, 2015	0.54	0.54	0.51	0.53
915	NYSE	SES	Mon, Jan 12, 2015	0.52	0.55	0.52	0.55
914	NYSE	SES	Fri, Jan 9, 2015	0.56	0.56	0.50	0.56
913	NYSE	SES	Thu, Jan 8, 2015	0.53	0.57	0.51	0.54
912	NYSE	SES	Wed, Jan 7, 2015	0.54	0.57	0.53	0.53
911	NYSE	SES	Tue, Jan 6, 2015	0.53	0.58	0.52	0.53
910	NYSE	SES	Mon, Jan 5, 2015	0.59	0.59	0.52	0.54
909	NYSE	SES	Fri, Jan 2, 2015	0.53	0.59	0.51	0.56
908	NYSE	SES	Wed, Dec 31, 2014	0.50	0.54	0.49	0.52
907	NYSE	SES	Tue, Dec 30, 2014	0.50	0.53	0.48	0.50
906	NYSE	SES	Mon, Dec 29, 2014	0.47	0.57	0.47	0.50
905	NYSE	SES	Fri, Dec 26, 2014	0.48	0.51	0.48	0.48
904	NYSE	SES	Wed, Dec 24, 2014	0.49	0.55	0.49	0.50
903	NYSE	SES	Tue, Dec 23, 2014	0.52	0.58	0.49	0.49
902	NYSE	SES	Mon, Dec 22, 2014	0.59	0.59	0.52	0.52
901	NYSE	SES	Fri, Dec 19, 2014	0.65	0.65	0.56	0.58
900	NYSE	SES	Thu, Dec 18, 2014	0.49	0.65	0.49	0.62
899	NYSE	SES	Wed, Dec 17, 2014	0.47	0.49	0.46	0.48
898	NYSE	SES	Tue, Dec 16, 2014	0.45	0.56	0.45	0.49
897	NYSE	SES	Mon, Dec 15, 2014	0.52	0.62	0.48	0.48
896	NYSE	SES	Fri, Dec 12, 2014	0.70	0.78	0.47	0.51
895	NYSE	SES	Thu, Dec 11, 2014	0.90	0.90	0.85	0.85
894	NYSE	SES	Wed, Dec 10, 2014	0.88	0.92	0.85	0.91
893	NYSE	SES	Tue, Dec 9, 2014	0.88	0.92	0.88	0.88
892	NYSE	SES	Mon, Dec 8, 2014	0.93	0.96	0.90	0.91
891	NYSE	SES	Fri, Dec 5, 2014	0.93	0.98	0.90	0.96
890	NYSE	SES	Thu, Dec 4, 2014	0.91	0.96	0.89	0.96
889	NYSE	SES	Wed, Dec 3, 2014	0.85	0.93	0.80	0.91
888	NYSE	SES	Tue, Dec 2, 2014	0.84	0.85	0.75	0.85
887	NYSE	SES	Mon, Dec 1, 2014	0.89	0.97	0.80	0.85
886	NYSE	SES	Fri, Nov 28, 2014	1.00	1.01	0.93	0.94
885	NYSE	SES	Wed, Nov 26, 2014	1.02	1.04	1.01	1.02
884	NYSE	SES	Tue, Nov 25, 2014	1.04	1.04	1.03	1.03
883	NYSE	SES	Mon, Nov 24, 2014	1.02	1.08	1.01	1.02
882	NYSE	SES	Fri, Nov 21, 2014	1.06	1.06	1.02	1.02
881	NYSE	SES	Thu, Nov 20, 2014	1.02	1.07	1.02	1.03
880	NYSE	SES	Wed, Nov 19, 2014	1.05	1.09	1.02	1.02
879	NYSE	SES	Tue, Nov 18, 2014	1.03	1.11	1.03	1.06
878	NYSE	SES	Mon, Nov 17, 2014	1.03	1.12	1.03	1.04
877	NYSE	SES	Fri, Nov 14, 2014	1.05	1.12	1.04	1.05
876	NYSE	SES	Thu, Nov 13, 2014	1.06	1.14	1.03	1.09
875	NYSE	SES	Wed, Nov 12, 2014	1.07	1.10	1.02	1.08
874	NYSE	SES	Tue, Nov 11, 2014	1.15	1.19	1.05	1.07
873	NYSE	SES	Mon, Nov 10, 2014	1.07	1.18	1.07	1.11
872	NYSE	SES	Fri, Nov 7, 2014	1.03	1.10	1.02	1.09
871	NYSE	SES	Thu, Nov 6, 2014	1.08	1.08	1.02	1.06
870	NYSE	SES	Wed, Nov 5, 2014	1.10	1.11	1.05	1.08
869	NYSE	SES	Tue, Nov 4, 2014	1.20	1.20	1.10	1.11
868	NYSE	SES	Mon, Nov 3, 2014	1.11	1.20	1.11	1.17
867	NYSE	SES	Fri, Oct 31, 2014	1.18	1.24	1.12	1.13
866	NYSE	SES	Thu, Oct 30, 2014	1.38	1.42	1.25	1.25
865	NYSE	SES	Wed, Oct 29, 2014	1.42	1.43	1.37	1.42
864	NYSE	SES	Tue, Oct 28, 2014	1.40	1.43	1.40	1.42
863	NYSE	SES	Mon, Oct 27, 2014	1.47	1.49	1.40	1.40
862	NYSE	SES	Fri, Oct 24, 2014	1.49	1.51	1.45	1.46
861	NYSE	SES	Thu, Oct 23, 2014	1.49	1.52	1.45	1.52
860	NYSE	SES	Wed, Oct 22, 2014	1.42	1.58	1.42	1.49
859	NYSE	SES	Tue, Oct 21, 2014	1.29	1.46	1.29	1.44
858	NYSE	SES	Mon, Oct 20, 2014	1.24	1.30	1.21	1.29
857	NYSE	SES	Fri, Oct 17, 2014	1.35	1.35	1.19	1.22
856	NYSE	SES	Thu, Oct 16, 2014	1.08	1.32	1.07	1.29
855	NYSE	SES	Wed, Oct 15, 2014	1.20	1.22	1.05	1.09
854	NYSE	SES	Tue, Oct 14, 2014	1.32	1.38	1.20	1.23
853	NYSE	SES	Mon, Oct 13, 2014	1.32	1.38	1.26	1.33
852	NYSE	SES	Fri, Oct 10, 2014	1.61	1.61	1.32	1.35
851	NYSE	SES	Thu, Oct 9, 2014	1.60	1.63	1.60	1.61
850	NYSE	SES	Wed, Oct 8, 2014	1.61	1.62	1.60	1.62
849	NYSE	SES	Tue, Oct 7, 2014	1.64	1.66	1.60	1.61
848	NYSE	SES	Mon, Oct 6, 2014	1.65	1.67	1.62	1.65
847	NYSE	SES	Fri, Oct 3, 2014	1.65	1.69	1.60	1.66
846	NYSE	SES	Thu, Oct 2, 2014	1.65	1.68	1.63	1.64
845	NYSE	SES	Wed, Oct 1, 2014	1.69	1.69	1.61	1.68
844	NYSE	SES	Tue, Sep 30, 2014	1.75	1.75	1.61	1.65
843	NYSE	SES	Mon, Sep 29, 2014	1.73	1.77	1.66	1.73
842	NYSE	SES	Fri, Sep 26, 2014	1.59	1.78	1.57	1.77
841	NYSE	SES	Thu, Sep 25, 2014	1.61	1.63	1.56	1.57
840	NYSE	SES	Wed, Sep 24, 2014	1.66	1.66	1.58	1.61
839	NYSE	SES	Tue, Sep 23, 2014	1.67	1.74	1.61	1.67
838	NYSE	SES	Mon, Sep 22, 2014	1.83	1.83	1.70	1.72
837	NYSE	SES	Fri, Sep 19, 2014	1.94	1.94	1.77	1.82
836	NYSE	SES	Thu, Sep 18, 2014	2.02	2.03	1.90	1.92
835	NYSE	SES	Wed, Sep 17, 2014	1.96	2.15	1.95	1.99
834	NYSE	SES	Tue, Sep 16, 2014	1.92	2.23	1.88	2.00
833	NYSE	SES	Mon, Sep 15, 2014	2.03	2.03	1.85	1.93
832	NYSE	SES	Fri, Sep 12, 2014	1.99	2.20	1.97	2.06
831	NYSE	SES	Thu, Sep 11, 2014	1.93	1.96	1.83	1.96
830	NYSE	SES	Wed, Sep 10, 2014	1.93	1.97	1.80	1.91
829	NYSE	SES	Tue, Sep 9, 2014	2.11	2.13	1.90	1.92
828	NYSE	SES	Mon, Sep 8, 2014	1.89	2.27	1.72	2.08
827	NYSE	SES	Fri, Sep 5, 2014	1.61	2.33	1.55	1.92
826	NYSE	SES	Thu, Sep 4, 2014	1.93	1.93	1.62	1.62
825	NYSE	SES	Wed, Sep 3, 2014	2.04	2.09	1.73	1.86
824	NYSE	SES	Tue, Sep 2, 2014	2.12	2.27	1.94	2.02
823	NYSE	SES	Fri, Aug 29, 2014	1.52	3.15	1.50	2.30
822	NYSE	SES	Thu, Aug 28, 2014	1.54	1.54	1.46	1.48
821	NYSE	SES	Wed, Aug 27, 2014	1.40	1.54	1.38	1.48
820	NYSE	SES	Tue, Aug 26, 2014	1.42	1.46	1.35	1.38
819	NYSE	SES	Mon, Aug 25, 2014	1.57	1.58	1.41	1.42
818	NYSE	SES	Fri, Aug 22, 2014	1.35	1.46	1.34	1.42
817	NYSE	SES	Thu, Aug 21, 2014	1.35	1.37	1.31	1.32
816	NYSE	SES	Wed, Aug 20, 2014	1.45	1.58	1.31	1.33
815	NYSE	SES	Tue, Aug 19, 2014	1.45	1.45	1.38	1.41
814	NYSE	SES	Mon, Aug 18, 2014	1.40	1.69	1.32	1.47
813	NYSE	SES	Fri, Aug 15, 2014	0.21	0.21	0.19	0.21
812	NYSE	SES	Thu, Aug 14, 2014	0.23	0.23	0.20	0.20
811	NYSE	SES	Wed, Aug 13, 2014	0.22	0.23	0.22	0.23
810	NYSE	SES	Tue, Aug 12, 2014	0.22	0.24	0.22	0.23
809	NYSE	SES	Mon, Aug 11, 2014	0.23	0.24	0.22	0.23
808	NYSE	SES	Fri, Aug 8, 2014	0.23	0.23	0.22	0.23
807	NYSE	SES	Thu, Aug 7, 2014	0.23	0.24	0.23	0.23
806	NYSE	SES	Wed, Aug 6, 2014	0.23	0.24	0.23	0.23
805	NYSE	SES	Tue, Aug 5, 2014	0.24	0.25	0.23	0.23
804	NYSE	SES	Mon, Aug 4, 2014	0.24	0.25	0.24	0.24
803	NYSE	SES	Fri, Aug 1, 2014	0.24	0.25	0.23	0.24
802	NYSE	SES	Thu, Jul 31, 2014	0.24	0.26	0.24	0.24
801	NYSE	SES	Wed, Jul 30, 2014	0.25	0.26	0.23	0.25
800	NYSE	SES	Tue, Jul 29, 2014	0.24	0.26	0.23	0.26
799	NYSE	SES	Mon, Jul 28, 2014	0.25	0.25	0.23	0.25
798	NYSE	SES	Fri, Jul 25, 2014	0.28	0.28	0.24	0.26
797	NYSE	SES	Thu, Jul 24, 2014	0.24	0.29	0.23	0.27
796	NYSE	SES	Wed, Jul 23, 2014	0.21	0.24	0.21	0.24
795	NYSE	SES	Tue, Jul 22, 2014	0.22	0.23	0.21	0.21
794	NYSE	SES	Mon, Jul 21, 2014	0.24	0.25	0.22	0.23
793	NYSE	SES	Fri, Jul 18, 2014	0.27	0.27	0.21	0.25
792	NYSE	SES	Thu, Jul 17, 2014	0.26	0.29	0.25	0.28
791	NYSE	SES	Wed, Jul 16, 2014	0.31	0.32	0.24	0.27
790	NYSE	SES	Tue, Jul 15, 2014	0.32	0.32	0.30	0.31
789	NYSE	SES	Mon, Jul 14, 2014	0.36	0.36	0.30	0.30
788	NYSE	SES	Fri, Jul 11, 2014	0.36	0.36	0.35	0.35
787	NYSE	SES	Thu, Jul 10, 2014	0.37	0.37	0.35	0.37
786	NYSE	SES	Wed, Jul 9, 2014	0.38	0.38	0.36	0.36
785	NYSE	SES	Tue, Jul 8, 2014	0.39	0.39	0.38	0.39
784	NYSE	SES	Mon, Jul 7, 2014	0.39	0.40	0.38	0.39
783	NYSE	SES	Thu, Jul 3, 2014	0.38	0.39	0.38	0.39
782	NYSE	SES	Wed, Jul 2, 2014	0.39	0.40	0.38	0.38
781	NYSE	SES	Tue, Jul 1, 2014	0.39	0.41	0.38	0.41
780	NYSE	SES	Mon, Jun 30, 2014	0.38	0.39	0.38	0.39
779	NYSE	SES	Fri, Jun 27, 2014	0.40	0.40	0.38	0.39
778	NYSE	SES	Thu, Jun 26, 2014	0.40	0.40	0.38	0.39
777	NYSE	SES	Wed, Jun 25, 2014	0.39	0.40	0.38	0.38
776	NYSE	SES	Tue, Jun 24, 2014	0.40	0.41	0.38	0.38
775	NYSE	SES	Mon, Jun 23, 2014	0.42	0.42	0.40	0.41
774	NYSE	SES	Fri, Jun 20, 2014	0.39	0.41	0.39	0.40
773	NYSE	SES	Thu, Jun 19, 2014	0.42	0.43	0.39	0.39
772	NYSE	SES	Wed, Jun 18, 2014	0.43	0.46	0.42	0.42
771	NYSE	SES	Tue, Jun 17, 2014	0.42	0.43	0.41	0.43
770	NYSE	SES	Mon, Jun 16, 2014	0.44	0.45	0.42	0.43
769	NYSE	SES	Fri, Jun 13, 2014	0.40	0.44	0.39	0.44
768	NYSE	SES	Thu, Jun 12, 2014	0.37	0.41	0.37	0.39
767	NYSE	SES	Wed, Jun 11, 2014	0.39	0.39	0.37	0.37
766	NYSE	SES	Tue, Jun 10, 2014	0.38	0.39	0.38	0.39
765	NYSE	SES	Mon, Jun 9, 2014	0.39	0.41	0.38	0.39
764	NYSE	SES	Fri, Jun 6, 2014	0.42	0.42	0.40	0.40
763	NYSE	SES	Thu, Jun 5, 2014	0.41	0.41	0.39	0.41
762	NYSE	SES	Wed, Jun 4, 2014	0.40	0.41	0.40	0.41
761	NYSE	SES	Tue, Jun 3, 2014	0.40	0.42	0.40	0.42
760	NYSE	SES	Mon, Jun 2, 2014	0.45	0.45	0.40	0.41
759	NYSE	SES	Fri, May 30, 2014	0.45	0.45	0.40	0.42
758	NYSE	SES	Thu, May 29, 2014	0.45	0.45	0.39	0.41
757	NYSE	SES	Wed, May 28, 2014	0.39	0.40	0.38	0.39
756	NYSE	SES	Tue, May 27, 2014	0.43	0.43	0.39	0.40
755	NYSE	SES	Fri, May 23, 2014	0.46	0.46	0.41	0.42
754	NYSE	SES	Thu, May 22, 2014	0.42	0.45	0.40	0.43
753	NYSE	SES	Wed, May 21, 2014	0.41	0.42	0.40	0.41
752	NYSE	SES	Tue, May 20, 2014	0.45	0.45	0.40	0.40
751	NYSE	SES	Mon, May 19, 2014	0.43	0.46	0.42	0.44
750	NYSE	SES	Fri, May 16, 2014	0.45	0.45	0.40	0.41
749	NYSE	SES	Thu, May 15, 2014	0.45	0.46	0.44	0.44
748	NYSE	SES	Wed, May 14, 2014	0.47	0.47	0.44	0.45
747	NYSE	SES	Tue, May 13, 2014	0.47	0.47	0.44	0.44
746	NYSE	SES	Mon, May 12, 2014	0.50	0.50	0.47	0.47
745	NYSE	SES	Fri, May 9, 2014	0.50	0.50	0.49	0.49
744	NYSE	SES	Thu, May 8, 2014	0.50	0.51	0.49	0.50
743	NYSE	SES	Wed, May 7, 2014	0.50	0.52	0.50	0.50
742	NYSE	SES	Tue, May 6, 2014	0.51	0.52	0.50	0.50
741	NYSE	SES	Mon, May 5, 2014	0.50	0.54	0.50	0.51
740	NYSE	SES	Fri, May 2, 2014	0.52	0.53	0.50	0.50
739	NYSE	SES	Thu, May 1, 2014	0.51	0.53	0.51	0.52
738	NYSE	SES	Wed, Apr 30, 2014	0.52	0.52	0.51	0.51
737	NYSE	SES	Tue, Apr 29, 2014	0.50	0.52	0.50	0.52
736	NYSE	SES	Mon, Apr 28, 2014	0.52	0.54	0.50	0.50
735	NYSE	SES	Fri, Apr 25, 2014	0.51	0.53	0.51	0.52
734	NYSE	SES	Thu, Apr 24, 2014	0.51	0.54	0.51	0.53
733	NYSE	SES	Wed, Apr 23, 2014	0.50	0.54	0.50	0.53
732	NYSE	SES	Tue, Apr 22, 2014	0.53	0.53	0.50	0.51
731	NYSE	SES	Mon, Apr 21, 2014	0.56	0.58	0.53	0.54
730	NYSE	SES	Thu, Apr 17, 2014	0.56	0.59	0.55	0.57
729	NYSE	SES	Wed, Apr 16, 2014	0.53	0.60	0.53	0.56
728	NYSE	SES	Tue, Apr 15, 2014	0.52	0.55	0.51	0.54
727	NYSE	SES	Mon, Apr 14, 2014	0.50	0.55	0.50	0.54
726	NYSE	SES	Fri, Apr 11, 2014	0.49	0.53	0.49	0.49
725	NYSE	SES	Thu, Apr 10, 2014	0.52	0.52	0.49	0.50
724	NYSE	SES	Wed, Apr 9, 2014	0.50	0.55	0.50	0.51
723	NYSE	SES	Tue, Apr 8, 2014	0.49	0.52	0.49	0.49
722	NYSE	SES	Mon, Apr 7, 2014	0.50	0.52	0.49	0.49
721	NYSE	SES	Fri, Apr 4, 2014	0.51	0.53	0.50	0.51
720	NYSE	SES	Thu, Apr 3, 2014	0.52	0.53	0.50	0.52
719	NYSE	SES	Wed, Apr 2, 2014	0.52	0.53	0.51	0.51
718	NYSE	SES	Tue, Apr 1, 2014	0.52	0.54	0.52	0.53
717	NYSE	SES	Mon, Mar 31, 2014	0.50	0.55	0.48	0.54
716	NYSE	SES	Fri, Mar 28, 2014	0.51	0.52	0.49	0.50
715	NYSE	SES	Thu, Mar 27, 2014	0.50	0.53	0.50	0.51
714	NYSE	SES	Wed, Mar 26, 2014	0.54	0.55	0.50	0.50
713	NYSE	SES	Tue, Mar 25, 2014	0.55	0.57	0.54	0.55
712	NYSE	SES	Mon, Mar 24, 2014	0.58	0.58	0.55	0.56
711	NYSE	SES	Fri, Mar 21, 2014	0.55	0.59	0.55	0.57
710	NYSE	SES	Thu, Mar 20, 2014	0.57	0.57	0.55	0.55
709	NYSE	SES	Wed, Mar 19, 2014	0.58	0.59	0.55	0.56
708	NYSE	SES	Tue, Mar 18, 2014	0.62	0.62	0.55	0.56
707	NYSE	SES	Mon, Mar 17, 2014	0.65	0.65	0.63	0.63
706	NYSE	SES	Fri, Mar 14, 2014	0.65	0.65	0.60	0.62
705	NYSE	SES	Thu, Mar 13, 2014	0.66	0.67	0.60	0.64
704	NYSE	SES	Wed, Mar 12, 2014	0.65	0.68	0.65	0.65
703	NYSE	SES	Tue, Mar 11, 2014	0.73	0.73	0.65	0.65
702	NYSE	SES	Mon, Mar 10, 2014	0.66	0.76	0.65	0.71
701	NYSE	SES	Fri, Mar 7, 2014	0.76	0.79	0.66	0.68
700	NYSE	SES	Thu, Mar 6, 2014	0.67	0.75	0.62	0.74
699	NYSE	SES	Wed, Mar 5, 2014	0.61	0.66	0.60	0.66
698	NYSE	SES	Tue, Mar 4, 2014	0.59	0.63	0.59	0.61
697	NYSE	SES	Mon, Mar 3, 2014	0.57	0.62	0.57	0.59
696	NYSE	SES	Fri, Feb 28, 2014	0.58	0.59	0.56	0.57
695	NYSE	SES	Thu, Feb 27, 2014	0.59	0.59	0.55	0.56
694	NYSE	SES	Wed, Feb 26, 2014	0.58	0.60	0.57	0.59
693	NYSE	SES	Tue, Feb 25, 2014	0.62	0.63	0.53	0.56
692	NYSE	SES	Mon, Feb 24, 2014	0.64	0.66	0.61	0.61
691	NYSE	SES	Fri, Feb 21, 2014	0.63	0.65	0.59	0.62
690	NYSE	SES	Thu, Feb 20, 2014	0.58	0.60	0.55	0.59
689	NYSE	SES	Wed, Feb 19, 2014	0.56	0.58	0.54	0.54
688	NYSE	SES	Tue, Feb 18, 2014	0.60	0.61	0.57	0.57
687	NYSE	SES	Fri, Feb 14, 2014	0.61	0.64	0.59	0.59
686	NYSE	SES	Thu, Feb 13, 2014	0.60	0.64	0.60	0.61
685	NYSE	SES	Wed, Feb 12, 2014	0.67	0.68	0.60	0.60
684	NYSE	SES	Tue, Feb 11, 2014	0.59	0.66	0.59	0.66
683	NYSE	SES	Mon, Feb 10, 2014	0.57	0.64	0.55	0.61
682	NYSE	SES	Fri, Feb 7, 2014	0.49	0.57	0.49	0.55
681	NYSE	SES	Thu, Feb 6, 2014	0.50	0.50	0.49	0.49
680	NYSE	SES	Wed, Feb 5, 2014	0.50	0.50	0.49	0.50
679	NYSE	SES	Tue, Feb 4, 2014	0.50	0.50	0.49	0.49
678	NYSE	SES	Mon, Feb 3, 2014	0.50	0.52	0.50	0.50
677	NYSE	SES	Fri, Jan 31, 2014	0.49	0.51	0.49	0.50
676	NYSE	SES	Wed, Jan 29, 2014	0.51	0.52	0.49	0.51
675	NYSE	SES	Tue, Jan 28, 2014	0.50	0.52	0.47	0.51
674	NYSE	SES	Mon, Jan 27, 2014	0.51	0.52	0.48	0.49
673	NYSE	SES	Fri, Jan 24, 2014	0.50	0.51	0.48	0.50
672	NYSE	SES	Thu, Jan 23, 2014	0.51	0.54	0.49	0.51
671	NYSE	SES	Wed, Jan 22, 2014	0.54	0.55	0.53	0.53
670	NYSE	SES	Tue, Jan 21, 2014	0.57	0.57	0.54	0.54
669	NYSE	SES	Fri, Jan 17, 2014	0.58	0.58	0.57	0.57
668	NYSE	SES	Thu, Jan 16, 2014	0.58	0.60	0.56	0.59
667	NYSE	SES	Wed, Jan 15, 2014	0.51	0.58	0.51	0.58
666	NYSE	SES	Tue, Jan 14, 2014	0.54	0.56	0.43	0.51
665	NYSE	SES	Mon, Jan 13, 2014	0.57	0.59	0.56	0.56
664	NYSE	SES	Fri, Jan 10, 2014	0.60	0.60	0.52	0.56
663	NYSE	SES	Thu, Jan 9, 2014	0.68	0.70	0.59	0.60
662	NYSE	SES	Wed, Jan 8, 2014	0.68	0.69	0.68	0.68
661	NYSE	SES	Tue, Jan 7, 2014	0.70	0.70	0.66	0.68
660	NYSE	SES	Mon, Jan 6, 2014	0.70	0.72	0.68	0.69
659	NYSE	SES	Fri, Jan 3, 2014	0.68	0.73	0.68	0.68
658	NYSE	SES	Thu, Jan 2, 2014	0.63	0.68	0.63	0.65
657	NYSE	SES	Tue, Dec 31, 2013	0.59	0.65	0.58	0.62
656	NYSE	SES	Mon, Dec 30, 2013	0.58	0.59	0.58	0.58
655	NYSE	SES	Fri, Dec 27, 2013	0.59	0.60	0.58	0.58
654	NYSE	SES	Thu, Dec 26, 2013	0.59	0.61	0.58	0.58
653	NYSE	SES	Tue, Dec 24, 2013	0.60	0.62	0.58	0.60
652	NYSE	SES	Mon, Dec 23, 2013	0.60	0.66	0.58	0.60
651	NYSE	SES	Fri, Dec 20, 2013	0.54	0.63	0.53	0.59
650	NYSE	SES	Thu, Dec 19, 2013	0.44	0.55	0.43	0.52
649	NYSE	SES	Wed, Dec 18, 2013	0.40	0.45	0.38	0.44
648	NYSE	SES	Tue, Dec 17, 2013	0.35	0.40	0.35	0.40
647	NYSE	SES	Mon, Dec 16, 2013	0.43	0.43	0.35	0.36
646	NYSE	SES	Fri, Dec 13, 2013	0.42	0.42	0.39	0.42
645	NYSE	SES	Thu, Dec 12, 2013	0.41	0.42	0.38	0.41
644	NYSE	SES	Wed, Dec 11, 2013	0.38	0.45	0.37	0.38
643	NYSE	SES	Tue, Dec 10, 2013	0.37	0.39	0.37	0.37
642	NYSE	SES	Mon, Dec 9, 2013	0.39	0.41	0.37	0.37
641	NYSE	SES	Fri, Dec 6, 2013	0.41	0.41	0.39	0.39
640	NYSE	SES	Thu, Dec 5, 2013	0.42	0.42	0.39	0.40
639	NYSE	SES	Wed, Dec 4, 2013	0.40	0.42	0.40	0.40
638	NYSE	SES	Tue, Dec 3, 2013	0.42	0.43	0.38	0.40
637	NYSE	SES	Mon, Dec 2, 2013	0.47	0.49	0.40	0.42
636	NYSE	SES	Fri, Nov 29, 2013	0.47	0.47	0.45	0.47
635	NYSE	SES	Wed, Nov 27, 2013	0.47	0.48	0.45	0.47
634	NYSE	SES	Tue, Nov 26, 2013	0.50	0.50	0.47	0.47
633	NYSE	SES	Mon, Nov 25, 2013	0.46	0.50	0.46	0.47
632	NYSE	SES	Fri, Nov 22, 2013	0.50	0.51	0.46	0.48
631	NYSE	SES	Thu, Nov 21, 2013	0.54	0.54	0.50	0.50
630	NYSE	SES	Wed, Nov 20, 2013	0.58	0.58	0.51	0.53
629	NYSE	SES	Tue, Nov 19, 2013	0.53	0.54	0.52	0.53
628	NYSE	SES	Mon, Nov 18, 2013	0.60	0.60	0.54	0.55
627	NYSE	SES	Fri, Nov 15, 2013	0.60	0.60	0.54	0.57
626	NYSE	SES	Thu, Nov 14, 2013	0.58	0.59	0.53	0.53
625	NYSE	SES	Wed, Nov 13, 2013	0.62	0.63	0.58	0.58
624	NYSE	SES	Tue, Nov 12, 2013	0.66	0.67	0.61	0.62
623	NYSE	SES	Mon, Nov 11, 2013	0.67	0.68	0.65	0.66
622	NYSE	SES	Fri, Nov 8, 2013	0.65	0.66	0.63	0.65
621	NYSE	SES	Thu, Nov 7, 2013	0.69	0.69	0.66	0.66
620	NYSE	SES	Wed, Nov 6, 2013	0.67	0.68	0.65	0.67
619	NYSE	SES	Tue, Nov 5, 2013	0.67	0.68	0.65	0.67
618	NYSE	SES	Mon, Nov 4, 2013	0.70	0.72	0.65	0.68
617	NYSE	SES	Fri, Nov 1, 2013	0.70	0.70	0.65	0.66
616	NYSE	SES	Thu, Oct 31, 2013	0.68	0.70	0.68	0.69
615	NYSE	SES	Wed, Oct 30, 2013	0.71	0.73	0.68	0.70
614	NYSE	SES	Tue, Oct 29, 2013	0.70	0.75	0.70	0.71
613	NYSE	SES	Mon, Oct 28, 2013	0.77	0.78	0.69	0.73
612	NYSE	SES	Fri, Oct 25, 2013	0.78	0.80	0.77	0.77
611	NYSE	SES	Thu, Oct 24, 2013	0.79	0.80	0.78	0.78
610	NYSE	SES	Wed, Oct 23, 2013	0.81	0.81	0.79	0.79
609	NYSE	SES	Tue, Oct 22, 2013	0.80	0.83	0.80	0.80
608	NYSE	SES	Mon, Oct 21, 2013	0.81	0.84	0.81	0.81
607	NYSE	SES	Fri, Oct 18, 2013	0.82	0.83	0.81	0.81
606	NYSE	SES	Thu, Oct 17, 2013	0.83	0.84	0.81	0.82
605	NYSE	SES	Wed, Oct 16, 2013	0.83	0.84	0.81	0.81
604	NYSE	SES	Tue, Oct 15, 2013	0.81	0.84	0.81	0.81
603	NYSE	SES	Mon, Oct 14, 2013	0.81	0.84	0.81	0.83
602	NYSE	SES	Fri, Oct 11, 2013	0.83	0.84	0.80	0.82
601	NYSE	SES	Thu, Oct 10, 2013	0.85	0.86	0.82	0.84
600	NYSE	SES	Wed, Oct 9, 2013	0.83	0.85	0.80	0.85
599	NYSE	SES	Tue, Oct 8, 2013	0.88	0.90	0.83	0.83
598	NYSE	SES	Mon, Oct 7, 2013	0.86	0.93	0.84	0.87
597	NYSE	SES	Fri, Oct 4, 2013	0.82	0.86	0.82	0.84
596	NYSE	SES	Thu, Oct 3, 2013	0.83	0.84	0.81	0.82
595	NYSE	SES	Wed, Oct 2, 2013	0.82	0.87	0.80	0.82
594	NYSE	SES	Tue, Oct 1, 2013	0.83	0.84	0.78	0.80
593	NYSE	SES	Mon, Sep 30, 2013	0.88	0.88	0.81	0.82
592	NYSE	SES	Fri, Sep 27, 2013	0.80	0.88	0.80	0.88
591	NYSE	SES	Thu, Sep 26, 2013	0.80	0.85	0.80	0.80
590	NYSE	SES	Wed, Sep 25, 2013	0.90	0.90	0.80	0.80
589	NYSE	SES	Tue, Sep 24, 2013	0.84	0.88	0.83	0.85
588	NYSE	SES	Mon, Sep 23, 2013	0.95	0.95	0.85	0.87
587	NYSE	SES	Fri, Sep 20, 2013	0.90	0.98	0.89	0.93
586	NYSE	SES	Thu, Sep 19, 2013	0.83	0.89	0.82	0.88
585	NYSE	SES	Wed, Sep 18, 2013	0.88	0.88	0.80	0.82
584	NYSE	SES	Tue, Sep 17, 2013	0.86	0.88	0.86	0.87
583	NYSE	SES	Mon, Sep 16, 2013	0.90	0.90	0.86	0.86
582	NYSE	SES	Fri, Sep 13, 2013	0.95	0.99	0.83	0.90
581	NYSE	SES	Thu, Sep 12, 2013	0.76	0.98	0.76	0.97
580	NYSE	SES	Wed, Sep 11, 2013	0.75	0.77	0.75	0.77
579	NYSE	SES	Tue, Sep 10, 2013	0.78	0.79	0.74	0.75
578	NYSE	SES	Mon, Sep 9, 2013	0.79	0.79	0.74	0.77
577	NYSE	SES	Fri, Sep 6, 2013	0.72	0.75	0.69	0.74
576	NYSE	SES	Thu, Sep 5, 2013	0.75	0.75	0.69	0.71
575	NYSE	SES	Wed, Sep 4, 2013	0.66	0.72	0.66	0.72
574	NYSE	SES	Tue, Sep 3, 2013	0.70	0.71	0.66	0.66
573	NYSE	SES	Fri, Aug 30, 2013	0.70	0.70	0.66	0.66
572	NYSE	SES	Thu, Aug 29, 2013	0.71	0.71	0.64	0.67
571	NYSE	SES	Wed, Aug 28, 2013	0.78	0.79	0.71	0.71
570	NYSE	SES	Tue, Aug 27, 2013	0.80	0.82	0.77	0.79
569	NYSE	SES	Mon, Aug 26, 2013	0.75	0.82	0.75	0.79
568	NYSE	SES	Fri, Aug 23, 2013	0.70	0.80	0.69	0.75
567	NYSE	SES	Thu, Aug 22, 2013	0.66	0.69	0.66	0.69
566	NYSE	SES	Wed, Aug 21, 2013	0.60	0.66	0.60	0.64
565	NYSE	SES	Tue, Aug 20, 2013	0.61	0.67	0.60	0.60
564	NYSE	SES	Mon, Aug 19, 2013	0.68	0.68	0.65	0.66
563	NYSE	SES	Fri, Aug 16, 2013	0.69	0.69	0.67	0.68
562	NYSE	SES	Thu, Aug 15, 2013	0.67	0.70	0.67	0.67
561	NYSE	SES	Wed, Aug 14, 2013	0.70	0.71	0.68	0.68
560	NYSE	SES	Tue, Aug 13, 2013	0.73	0.74	0.68	0.70
559	NYSE	SES	Mon, Aug 12, 2013	0.65	0.74	0.65	0.71
558	NYSE	SES	Fri, Aug 9, 2013	0.74	0.75	0.63	0.63
557	NYSE	SES	Thu, Aug 8, 2013	0.75	0.83	0.64	0.64
556	NYSE	SES	Wed, Aug 7, 2013	0.78	0.80	0.75	0.76
555	NYSE	SES	Tue, Aug 6, 2013	0.85	0.86	0.78	0.79
554	NYSE	SES	Mon, Aug 5, 2013	0.86	0.87	0.84	0.84
553	NYSE	SES	Fri, Aug 2, 2013	0.93	0.93	0.82	0.83
552	NYSE	SES	Thu, Aug 1, 2013	0.89	0.90	0.88	0.90
551	NYSE	SES	Wed, Jul 31, 2013	0.90	0.91	0.90	0.90
550	NYSE	SES	Tue, Jul 30, 2013	0.93	0.93	0.90	0.90
549	NYSE	SES	Mon, Jul 29, 2013	0.92	0.93	0.91	0.93
548	NYSE	SES	Fri, Jul 26, 2013	0.93	0.94	0.92	0.92
547	NYSE	SES	Thu, Jul 25, 2013	0.95	0.97	0.93	0.94
546	NYSE	SES	Wed, Jul 24, 2013	0.97	0.99	0.93	0.95
545	NYSE	SES	Tue, Jul 23, 2013	1.03	1.06	0.95	0.96
544	NYSE	SES	Mon, Jul 22, 2013	0.95	1.07	0.93	1.03
543	NYSE	SES	Fri, Jul 19, 2013	0.95	0.95	0.93	0.94
542	NYSE	SES	Thu, Jul 18, 2013	0.94	0.96	0.91	0.95
541	NYSE	SES	Wed, Jul 17, 2013	0.95	0.95	0.92	0.94
540	NYSE	SES	Tue, Jul 16, 2013	0.93	0.96	0.92	0.92
539	NYSE	SES	Mon, Jul 15, 2013	0.95	0.95	0.92	0.93
538	NYSE	SES	Fri, Jul 12, 2013	0.94	0.96	0.93	0.94
537	NYSE	SES	Thu, Jul 11, 2013	0.96	0.97	0.93	0.94
536	NYSE	SES	Wed, Jul 10, 2013	0.92	0.95	0.92	0.95
535	NYSE	SES	Tue, Jul 9, 2013	0.93	0.96	0.93	0.94
534	NYSE	SES	Mon, Jul 8, 2013	0.93	0.95	0.93	0.93
533	NYSE	SES	Fri, Jul 5, 2013	1.01	1.01	0.93	0.93
532	NYSE	SES	Wed, Jul 3, 2013	0.95	0.98	0.94	0.96
531	NYSE	SES	Tue, Jul 2, 2013	0.98	0.98	0.93	0.93
530	NYSE	SES	Mon, Jul 1, 2013	0.91	1.00	0.91	0.98
529	NYSE	SES	Fri, Jun 28, 2013	0.90	0.91	0.87	0.89
528	NYSE	SES	Thu, Jun 27, 2013	0.91	0.93	0.90	0.91
527	NYSE	SES	Wed, Jun 26, 2013	0.93	0.95	0.91	0.91
526	NYSE	SES	Tue, Jun 25, 2013	0.97	0.98	0.93	0.94
525	NYSE	SES	Mon, Jun 24, 2013	1.00	1.00	0.92	0.93
524	NYSE	SES	Fri, Jun 21, 2013	0.98	1.00	0.97	0.98
523	NYSE	SES	Thu, Jun 20, 2013	1.05	1.05	0.95	0.98
522	NYSE	SES	Wed, Jun 19, 2013	1.06	1.09	1.04	1.05
521	NYSE	SES	Tue, Jun 18, 2013	1.11	1.13	1.07	1.07
520	NYSE	SES	Mon, Jun 17, 2013	1.13	1.16	1.11	1.11
519	NYSE	SES	Fri, Jun 14, 2013	1.18	1.19	1.11	1.13
518	NYSE	SES	Thu, Jun 13, 2013	1.04	1.17	1.04	1.16
517	NYSE	SES	Wed, Jun 12, 2013	1.09	1.11	1.04	1.05
516	NYSE	SES	Tue, Jun 11, 2013	1.13	1.13	1.09	1.12
515	NYSE	SES	Mon, Jun 10, 2013	1.17	1.19	1.11	1.14
514	NYSE	SES	Fri, Jun 7, 2013	1.18	1.20	1.16	1.19
513	NYSE	SES	Thu, Jun 6, 2013	1.19	1.20	1.18	1.19
512	NYSE	SES	Wed, Jun 5, 2013	1.20	1.22	1.19	1.19
511	NYSE	SES	Tue, Jun 4, 2013	1.22	1.24	1.20	1.20
510	NYSE	SES	Mon, Jun 3, 2013	1.23	1.25	1.23	1.23
509	NYSE	SES	Fri, May 31, 2013	1.23	1.23	1.21	1.21
508	NYSE	SES	Thu, May 30, 2013	1.24	1.25	1.22	1.23
507	NYSE	SES	Wed, May 29, 2013	1.28	1.28	1.21	1.23
506	NYSE	SES	Tue, May 28, 2013	1.31	1.31	1.22	1.28
505	NYSE	SES	Fri, May 24, 2013	1.37	1.37	1.30	1.32
504	NYSE	SES	Thu, May 23, 2013	1.40	1.41	1.35	1.38
503	NYSE	SES	Wed, May 22, 2013	1.41	1.50	1.40	1.41
502	NYSE	SES	Tue, May 21, 2013	1.44	1.50	1.40	1.40
501	NYSE	SES	Mon, May 20, 2013	1.37	1.48	1.36	1.47
500	NYSE	SES	Fri, May 17, 2013	1.40	1.40	1.35	1.35
499	NYSE	SES	Thu, May 16, 2013	1.44	1.44	1.38	1.41
498	NYSE	SES	Wed, May 15, 2013	1.47	1.49	1.38	1.42
497	NYSE	SES	Tue, May 14, 2013	1.48	1.57	1.45	1.48
496	NYSE	SES	Mon, May 13, 2013	1.23	1.45	1.20	1.42
495	NYSE	SES	Fri, May 10, 2013	1.30	1.30	1.21	1.21
494	NYSE	SES	Thu, May 9, 2013	1.30	1.31	1.28	1.30
493	NYSE	SES	Wed, May 8, 2013	1.34	1.34	1.25	1.28
492	NYSE	SES	Tue, May 7, 2013	1.31	1.32	1.27	1.30
491	NYSE	SES	Mon, May 6, 2013	1.24	1.28	1.23	1.26
490	NYSE	SES	Fri, May 3, 2013	1.25	1.26	1.21	1.23
489	NYSE	SES	Thu, May 2, 2013	1.26	1.26	1.15	1.24
488	NYSE	SES	Wed, May 1, 2013	1.28	1.31	1.24	1.25
487	NYSE	SES	Tue, Apr 30, 2013	1.35	1.37	1.28	1.29
486	NYSE	SES	Mon, Apr 29, 2013	1.31	1.38	1.31	1.38
485	NYSE	SES	Fri, Apr 26, 2013	1.36	1.44	1.30	1.33
484	NYSE	SES	Thu, Apr 25, 2013	0.52	0.52	0.48	0.48
483	NYSE	SES	Wed, Apr 24, 2013	0.51	0.53	0.50	0.51
482	NYSE	SES	Tue, Apr 23, 2013	0.55	0.55	0.50	0.50
481	NYSE	SES	Mon, Apr 22, 2013	0.56	0.56	0.53	0.54
480	NYSE	SES	Fri, Apr 19, 2013	0.55	0.56	0.53	0.53
479	NYSE	SES	Thu, Apr 18, 2013	0.55	0.56	0.55	0.55
478	NYSE	SES	Wed, Apr 17, 2013	0.56	0.56	0.55	0.55
477	NYSE	SES	Tue, Apr 16, 2013	0.57	0.58	0.56	0.57
476	NYSE	SES	Mon, Apr 15, 2013	0.58	0.58	0.56	0.57
475	NYSE	SES	Fri, Apr 12, 2013	0.59	0.59	0.57	0.58
474	NYSE	SES	Thu, Apr 11, 2013	0.59	0.59	0.58	0.58
473	NYSE	SES	Wed, Apr 10, 2013	0.59	0.59	0.58	0.58
472	NYSE	SES	Tue, Apr 9, 2013	0.58	0.60	0.58	0.58
471	NYSE	SES	Mon, Apr 8, 2013	0.59	0.60	0.58	0.59
470	NYSE	SES	Fri, Apr 5, 2013	0.60	0.62	0.59	0.59
469	NYSE	SES	Thu, Apr 4, 2013	0.62	0.64	0.62	0.62
468	NYSE	SES	Wed, Apr 3, 2013	0.64	0.65	0.62	0.62
467	NYSE	SES	Tue, Apr 2, 2013	0.64	0.65	0.63	0.63
466	NYSE	SES	Mon, Apr 1, 2013	0.65	0.66	0.64	0.65
465	NYSE	SES	Thu, Mar 28, 2013	0.66	0.66	0.65	0.66
464	NYSE	SES	Wed, Mar 27, 2013	0.64	0.66	0.64	0.66
463	NYSE	SES	Tue, Mar 26, 2013	0.66	0.68	0.65	0.65
462	NYSE	SES	Mon, Mar 25, 2013	0.66	0.67	0.65	0.66
461	NYSE	SES	Fri, Mar 22, 2013	0.70	0.70	0.65	0.65
460	NYSE	SES	Thu, Mar 21, 2013	0.69	0.69	0.67	0.68
459	NYSE	SES	Wed, Mar 20, 2013	0.65	0.71	0.65	0.68
458	NYSE	SES	Tue, Mar 19, 2013	0.62	0.62	0.59	0.62
457	NYSE	SES	Mon, Mar 18, 2013	0.70	0.70	0.61	0.62
456	NYSE	SES	Fri, Mar 15, 2013	0.73	0.75	0.71	0.72
455	NYSE	SES	Thu, Mar 14, 2013	0.71	0.76	0.70	0.71
454	NYSE	SES	Wed, Mar 13, 2013	0.68	0.73	0.66	0.71
453	NYSE	SES	Tue, Mar 12, 2013	0.65	0.70	0.65	0.68
452	NYSE	SES	Mon, Mar 11, 2013	0.65	0.66	0.64	0.65
451	NYSE	SES	Fri, Mar 8, 2013	0.65	0.65	0.64	0.64
450	NYSE	SES	Thu, Mar 7, 2013	0.63	0.66	0.63	0.65
449	NYSE	SES	Wed, Mar 6, 2013	0.63	0.65	0.63	0.63
448	NYSE	SES	Tue, Mar 5, 2013	0.64	0.66	0.63	0.63
447	NYSE	SES	Mon, Mar 4, 2013	0.65	0.65	0.63	0.64
446	NYSE	SES	Fri, Mar 1, 2013	0.66	0.66	0.65	0.65
445	NYSE	SES	Thu, Feb 28, 2013	0.67	0.67	0.65	0.66
444	NYSE	SES	Wed, Feb 27, 2013	0.66	0.67	0.66	0.67
443	NYSE	SES	Tue, Feb 26, 2013	0.66	0.68	0.66	0.66
442	NYSE	SES	Mon, Feb 25, 2013	0.65	0.67	0.65	0.67
441	NYSE	SES	Fri, Feb 22, 2013	0.65	0.67	0.65	0.66
440	NYSE	SES	Thu, Feb 21, 2013	0.67	0.68	0.66	0.67
439	NYSE	SES	Wed, Feb 20, 2013	0.68	0.69	0.67	0.68
438	NYSE	SES	Tue, Feb 19, 2013	0.68	0.71	0.67	0.68
437	NYSE	SES	Fri, Feb 15, 2013	0.73	0.73	0.66	0.68
436	NYSE	SES	Thu, Feb 14, 2013	0.75	0.76	0.70	0.70
435	NYSE	SES	Wed, Feb 13, 2013	0.75	0.76	0.74	0.75
434	NYSE	SES	Tue, Feb 12, 2013	0.75	0.76	0.75	0.75
433	NYSE	SES	Mon, Feb 11, 2013	0.75	0.77	0.75	0.75
432	NYSE	SES	Fri, Feb 8, 2013	0.76	0.76	0.74	0.75
431	NYSE	SES	Thu, Feb 7, 2013	0.75	0.76	0.75	0.76
430	NYSE	SES	Wed, Feb 6, 2013	0.76	0.79	0.73	0.75
429	NYSE	SES	Tue, Feb 5, 2013	0.80	0.80	0.78	0.79
428	NYSE	SES	Mon, Feb 4, 2013	0.83	0.83	0.81	0.81
427	NYSE	SES	Fri, Feb 1, 2013	0.85	0.87	0.84	0.85
426	NYSE	SES	Thu, Jan 31, 2013	0.82	0.85	0.81	0.83
425	NYSE	SES	Wed, Jan 30, 2013	0.80	0.84	0.80	0.83
424	NYSE	SES	Tue, Jan 29, 2013	0.83	0.83	0.81	0.81
423	NYSE	SES	Mon, Jan 28, 2013	0.81	0.90	0.78	0.83
422	NYSE	SES	Fri, Jan 25, 2013	0.82	0.85	0.81	0.82
421	NYSE	SES	Thu, Jan 24, 2013	0.85	0.88	0.81	0.83
420	NYSE	SES	Wed, Jan 23, 2013	0.91	0.92	0.86	0.88
419	NYSE	SES	Tue, Jan 22, 2013	0.94	0.96	0.91	0.91
418	NYSE	SES	Fri, Jan 18, 2013	0.91	0.94	0.90	0.94
417	NYSE	SES	Thu, Jan 17, 2013	0.85	0.97	0.85	0.92
416	NYSE	SES	Wed, Jan 16, 2013	0.88	0.89	0.81	0.89
415	NYSE	SES	Tue, Jan 15, 2013	0.82	0.89	0.81	0.86
414	NYSE	SES	Mon, Jan 14, 2013	0.74	0.81	0.73	0.79
413	NYSE	SES	Fri, Jan 11, 2013	0.74	0.74	0.72	0.74
412	NYSE	SES	Thu, Jan 10, 2013	0.70	0.73	0.69	0.73
411	NYSE	SES	Wed, Jan 9, 2013	0.73	0.73	0.71	0.73
410	NYSE	SES	Tue, Jan 8, 2013	0.72	0.75	0.72	0.72
409	NYSE	SES	Mon, Jan 7, 2013	0.72	0.75	0.72	0.74
408	NYSE	SES	Fri, Jan 4, 2013	0.73	0.75	0.73	0.74
407	NYSE	SES	Thu, Jan 3, 2013	0.73	0.75	0.72	0.73
406	NYSE	SES	Wed, Jan 2, 2013	0.76	0.78	0.72	0.72
405	NYSE	SES	Mon, Dec 31, 2012	0.70	0.74	0.70	0.71
404	NYSE	SES	Fri, Dec 28, 2012	0.68	0.73	0.68	0.70
403	NYSE	SES	Thu, Dec 27, 2012	0.74	0.74	0.70	0.72
402	NYSE	SES	Wed, Dec 26, 2012	0.75	0.75	0.71	0.74
401	NYSE	SES	Mon, Dec 24, 2012	0.69	0.70	0.68	0.70
400	NYSE	SES	Fri, Dec 21, 2012	0.71	0.72	0.67	0.70
399	NYSE	SES	Thu, Dec 20, 2012	0.76	0.77	0.72	0.73
398	NYSE	SES	Wed, Dec 19, 2012	0.79	0.79	0.77	0.77
397	NYSE	SES	Tue, Dec 18, 2012	0.80	0.80	0.77	0.79
396	NYSE	SES	Mon, Dec 17, 2012	0.76	0.81	0.75	0.79
395	NYSE	SES	Fri, Dec 14, 2012	0.81	0.81	0.77	0.77
394	NYSE	SES	Thu, Dec 13, 2012	0.78	0.81	0.75	0.81
393	NYSE	SES	Wed, Dec 12, 2012	0.85	0.86	0.78	0.80
392	NYSE	SES	Tue, Dec 11, 2012	0.80	0.91	0.76	0.86
391	NYSE	SES	Mon, Dec 10, 2012	0.57	0.80	0.57	0.77
390	NYSE	SES	Fri, Dec 7, 2012	0.48	0.56	0.47	0.56
389	NYSE	SES	Thu, Dec 6, 2012	0.43	0.51	0.43	0.47
388	NYSE	SES	Wed, Dec 5, 2012	0.44	0.44	0.41	0.42
387	NYSE	SES	Tue, Dec 4, 2012	0.46	0.46	0.42	0.43
386	NYSE	SES	Mon, Dec 3, 2012	0.43	0.47	0.42	0.43
385	NYSE	SES	Fri, Nov 30, 2012	0.47	0.47	0.41	0.47
384	NYSE	SES	Thu, Nov 29, 2012	0.47	0.48	0.44	0.46
383	NYSE	SES	Wed, Nov 28, 2012	0.50	0.50	0.48	0.48
382	NYSE	SES	Tue, Nov 27, 2012	0.50	0.50	0.47	0.49
381	NYSE	SES	Mon, Nov 26, 2012	0.50	0.52	0.49	0.49
380	NYSE	SES	Fri, Nov 23, 2012	0.50	0.52	0.50	0.50
379	NYSE	SES	Wed, Nov 21, 2012	0.52	0.54	0.49	0.51
378	NYSE	SES	Tue, Nov 20, 2012	0.50	0.52	0.48	0.52
377	NYSE	SES	Mon, Nov 19, 2012	0.47	0.52	0.47	0.50
376	NYSE	SES	Fri, Nov 16, 2012	0.49	0.49	0.47	0.47
375	NYSE	SES	Thu, Nov 15, 2012	0.52	0.54	0.48	0.49
374	NYSE	SES	Wed, Nov 14, 2012	0.53	0.55	0.52	0.53
373	NYSE	SES	Tue, Nov 13, 2012	0.51	0.53	0.51	0.53
372	NYSE	SES	Mon, Nov 12, 2012	0.52	0.54	0.51	0.51
371	NYSE	SES	Fri, Nov 9, 2012	0.53	0.56	0.53	0.53
370	NYSE	SES	Thu, Nov 8, 2012	0.58	0.59	0.53	0.53
369	NYSE	SES	Wed, Nov 7, 2012	0.63	0.63	0.58	0.58
368	NYSE	SES	Tue, Nov 6, 2012	0.60	0.63	0.60	0.63
367	NYSE	SES	Mon, Nov 5, 2012	0.60	0.63	0.60	0.61
366	NYSE	SES	Fri, Nov 2, 2012	0.60	0.63	0.59	0.62
365	NYSE	SES	Thu, Nov 1, 2012	0.67	0.67	0.60	0.61
364	NYSE	SES	Wed, Oct 31, 2012	0.65	0.67	0.61	0.63
363	NYSE	SES	Fri, Oct 26, 2012	0.63	0.68	0.61	0.65
362	NYSE	SES	Thu, Oct 25, 2012	0.57	0.68	0.56	0.63
361	NYSE	SES	Wed, Oct 24, 2012	0.49	0.60	0.49	0.56
360	NYSE	SES	Tue, Oct 23, 2012	0.49	0.50	0.48	0.49
359	NYSE	SES	Mon, Oct 22, 2012	0.50	0.50	0.48	0.49
358	NYSE	SES	Fri, Oct 19, 2012	0.49	0.51	0.47	0.51
357	NYSE	SES	Thu, Oct 18, 2012	0.48	0.49	0.48	0.48
356	NYSE	SES	Wed, Oct 17, 2012	0.49	0.50	0.48	0.49
355	NYSE	SES	Tue, Oct 16, 2012	0.50	0.51	0.49	0.50
354	NYSE	SES	Mon, Oct 15, 2012	0.49	0.52	0.49	0.51
353	NYSE	SES	Fri, Oct 12, 2012	0.51	0.53	0.49	0.50
352	NYSE	SES	Thu, Oct 11, 2012	0.53	0.55	0.51	0.51
351	NYSE	SES	Wed, Oct 10, 2012	0.53	0.55	0.52	0.52
350	NYSE	SES	Tue, Oct 9, 2012	0.55	0.56	0.53	0.53
349	NYSE	SES	Mon, Oct 8, 2012	0.55	0.56	0.53	0.53
348	NYSE	SES	Fri, Oct 5, 2012	0.55	0.56	0.53	0.55
347	NYSE	SES	Thu, Oct 4, 2012	0.53	0.55	0.53	0.54
346	NYSE	SES	Wed, Oct 3, 2012	0.55	0.56	0.52	0.54
345	NYSE	SES	Tue, Oct 2, 2012	0.54	0.56	0.52	0.55
344	NYSE	SES	Mon, Oct 1, 2012	0.55	0.56	0.54	0.54
343	NYSE	SES	Fri, Sep 28, 2012	0.55	0.55	0.52	0.52
342	NYSE	SES	Thu, Sep 27, 2012	0.53	0.56	0.53	0.56
341	NYSE	SES	Wed, Sep 26, 2012	0.54	0.55	0.52	0.53
340	NYSE	SES	Tue, Sep 25, 2012	0.55	0.57	0.54	0.55
339	NYSE	SES	Mon, Sep 24, 2012	0.53	0.58	0.53	0.55
338	NYSE	SES	Fri, Sep 21, 2012	0.57	0.58	0.53	0.55
337	NYSE	SES	Thu, Sep 20, 2012	0.61	0.63	0.56	0.58
336	NYSE	SES	Wed, Sep 19, 2012	0.64	0.64	0.61	0.62
335	NYSE	SES	Tue, Sep 18, 2012	0.64	0.66	0.62	0.63
334	NYSE	SES	Mon, Sep 17, 2012	0.65	0.66	0.64	0.65
333	NYSE	SES	Fri, Sep 14, 2012	0.65	0.66	0.64	0.65
332	NYSE	SES	Thu, Sep 13, 2012	0.62	0.65	0.62	0.64
331	NYSE	SES	Wed, Sep 12, 2012	0.66	0.66	0.63	0.64
330	NYSE	SES	Tue, Sep 11, 2012	0.65	0.66	0.62	0.64
329	NYSE	SES	Mon, Sep 10, 2012	0.63	0.65	0.63	0.64
328	NYSE	SES	Fri, Sep 7, 2012	0.65	0.65	0.63	0.64
327	NYSE	SES	Thu, Sep 6, 2012	0.64	0.65	0.63	0.63
326	NYSE	SES	Wed, Sep 5, 2012	0.69	0.70	0.63	0.64
325	NYSE	SES	Tue, Sep 4, 2012	0.72	0.72	0.69	0.69
324	NYSE	SES	Fri, Aug 31, 2012	0.71	0.74	0.71	0.72
323	NYSE	SES	Thu, Aug 30, 2012	0.71	0.74	0.70	0.71
322	NYSE	SES	Wed, Aug 29, 2012	0.72	0.74	0.71	0.72
321	NYSE	SES	Tue, Aug 28, 2012	0.74	0.74	0.72	0.72
320	NYSE	SES	Mon, Aug 27, 2012	0.73	0.75	0.72	0.75
319	NYSE	SES	Fri, Aug 24, 2012	0.76	0.76	0.72	0.74
318	NYSE	SES	Thu, Aug 23, 2012	0.74	0.76	0.70	0.74
317	NYSE	SES	Wed, Aug 22, 2012	0.70	0.73	0.70	0.71
316	NYSE	SES	Tue, Aug 21, 2012	0.74	0.74	0.70	0.70
315	NYSE	SES	Mon, Aug 20, 2012	0.74	0.76	0.71	0.74
314	NYSE	SES	Fri, Aug 17, 2012	0.72	0.75	0.69	0.72
313	NYSE	SES	Thu, Aug 16, 2012	0.70	0.77	0.70	0.70
312	NYSE	SES	Wed, Aug 15, 2012	0.66	0.74	0.66	0.72
311	NYSE	SES	Tue, Aug 14, 2012	0.65	0.69	0.64	0.66
310	NYSE	SES	Mon, Aug 13, 2012	0.63	0.67	0.63	0.66
309	NYSE	SES	Fri, Aug 10, 2012	0.65	0.65	0.63	0.64
308	NYSE	SES	Thu, Aug 9, 2012	0.64	0.69	0.64	0.65
307	NYSE	SES	Wed, Aug 8, 2012	0.68	0.69	0.64	0.65
306	NYSE	SES	Tue, Aug 7, 2012	0.68	0.68	0.66	0.67
305	NYSE	SES	Mon, Aug 6, 2012	0.65	0.67	0.64	0.66
304	NYSE	SES	Fri, Aug 3, 2012	0.65	0.67	0.64	0.64
303	NYSE	SES	Thu, Aug 2, 2012	0.67	0.69	0.65	0.69
302	NYSE	SES	Wed, Aug 1, 2012	0.68	0.68	0.65	0.66
301	NYSE	SES	Tue, Jul 31, 2012	0.66	0.66	0.65	0.65
300	NYSE	SES	Mon, Jul 30, 2012	0.64	0.68	0.64	0.65
299	NYSE	SES	Fri, Jul 27, 2012	0.63	0.68	0.63	0.68
298	NYSE	SES	Thu, Jul 26, 2012	0.65	0.67	0.63	0.64
297	NYSE	SES	Wed, Jul 25, 2012	0.63	0.65	0.62	0.64
296	NYSE	SES	Tue, Jul 24, 2012	0.62	0.64	0.61	0.63
295	NYSE	SES	Mon, Jul 23, 2012	0.65	0.65	0.61	0.62
294	NYSE	SES	Fri, Jul 20, 2012	0.62	0.66	0.62	0.66
293	NYSE	SES	Thu, Jul 19, 2012	0.60	0.63	0.59	0.63
292	NYSE	SES	Wed, Jul 18, 2012	0.61	0.61	0.58	0.60
291	NYSE	SES	Tue, Jul 17, 2012	0.60	0.61	0.58	0.61
290	NYSE	SES	Mon, Jul 16, 2012	0.60	0.61	0.59	0.61
289	NYSE	SES	Fri, Jul 13, 2012	0.59	0.61	0.59	0.61
288	NYSE	SES	Thu, Jul 12, 2012	0.61	0.61	0.57	0.60
287	NYSE	SES	Wed, Jul 11, 2012	0.59	0.62	0.59	0.62
286	NYSE	SES	Tue, Jul 10, 2012	0.61	0.64	0.58	0.59
285	NYSE	SES	Mon, Jul 9, 2012	0.63	0.64	0.59	0.63
284	NYSE	SES	Fri, Jul 6, 2012	0.60	0.63	0.57	0.63
283	NYSE	SES	Thu, Jul 5, 2012	0.60	0.63	0.56	0.60
282	NYSE	SES	Tue, Jul 3, 2012	0.70	0.70	0.61	0.63
281	NYSE	SES	Mon, Jul 2, 2012	0.60	0.76	0.59	0.72
280	NYSE	SES	Fri, Jun 29, 2012	0.70	0.76	0.44	0.49
279	NYSE	SES	Thu, Jun 28, 2012	0.76	0.76	0.67	0.67
278	NYSE	SES	Wed, Jun 27, 2012	0.74	0.78	0.71	0.76
277	NYSE	SES	Tue, Jun 26, 2012	0.76	0.78	0.75	0.76
276	NYSE	SES	Mon, Jun 25, 2012	0.75	0.79	0.74	0.79
275	NYSE	SES	Fri, Jun 22, 2012	0.72	0.78	0.72	0.76
274	NYSE	SES	Thu, Jun 21, 2012	0.75	0.80	0.73	0.74
273	NYSE	SES	Wed, Jun 20, 2012	0.76	0.79	0.74	0.78
272	NYSE	SES	Tue, Jun 19, 2012	0.70	0.79	0.70	0.74
271	NYSE	SES	Mon, Jun 18, 2012	0.68	0.72	0.68	0.71
270	NYSE	SES	Fri, Jun 15, 2012	0.70	0.72	0.69	0.70
269	NYSE	SES	Thu, Jun 14, 2012	0.68	0.71	0.68	0.69
268	NYSE	SES	Wed, Jun 13, 2012	0.71	0.73	0.68	0.68
267	NYSE	SES	Tue, Jun 12, 2012	0.75	0.76	0.72	0.72
266	NYSE	SES	Mon, Jun 11, 2012	0.78	0.78	0.74	0.76
265	NYSE	SES	Fri, Jun 8, 2012	0.75	0.77	0.72	0.74
264	NYSE	SES	Thu, Jun 7, 2012	0.77	0.80	0.73	0.75
263	NYSE	SES	Wed, Jun 6, 2012	0.67	0.77	0.67	0.77
262	NYSE	SES	Tue, Jun 5, 2012	0.66	0.66	0.61	0.65
261	NYSE	SES	Mon, Jun 4, 2012	0.71	0.71	0.67	0.68
260	NYSE	SES	Fri, Jun 1, 2012	0.72	0.75	0.70	0.73
259	NYSE	SES	Thu, May 31, 2012	0.75	0.77	0.72	0.73
258	NYSE	SES	Wed, May 30, 2012	0.79	0.79	0.75	0.75
257	NYSE	SES	Tue, May 29, 2012	0.79	0.82	0.77	0.78
256	NYSE	SES	Fri, May 25, 2012	0.80	0.80	0.76	0.79
255	NYSE	SES	Thu, May 24, 2012	0.76	0.81	0.76	0.77
254	NYSE	SES	Wed, May 23, 2012	0.78	0.80	0.76	0.76
253	NYSE	SES	Tue, May 22, 2012	0.76	0.82	0.76	0.78
252	NYSE	SES	Mon, May 21, 2012	0.81	0.81	0.78	0.79
251	NYSE	SES	Fri, May 18, 2012	0.80	0.82	0.78	0.78
250	NYSE	SES	Thu, May 17, 2012	0.81	0.83	0.80	0.81
249	NYSE	SES	Wed, May 16, 2012	0.83	0.84	0.81	0.84
248	NYSE	SES	Tue, May 15, 2012	0.84	0.85	0.82	0.84
247	NYSE	SES	Mon, May 14, 2012	0.85	0.87	0.83	0.85
246	NYSE	SES	Fri, May 11, 2012	0.89	0.89	0.85	0.85
245	NYSE	SES	Thu, May 10, 2012	0.89	0.90	0.85	0.87
244	NYSE	SES	Wed, May 9, 2012	0.87	0.89	0.85	0.88
243	NYSE	SES	Tue, May 8, 2012	0.87	0.87	0.85	0.85
242	NYSE	SES	Mon, May 7, 2012	0.87	0.89	0.87	0.87
241	NYSE	SES	Fri, May 4, 2012	0.89	0.90	0.87	0.90
240	NYSE	SES	Thu, May 3, 2012	0.92	0.92	0.88	0.90
239	NYSE	SES	Wed, May 2, 2012	0.90	0.91	0.88	0.91
238	NYSE	SES	Tue, May 1, 2012	0.89	0.92	0.88	0.92
237	NYSE	SES	Mon, Apr 30, 2012	0.91	0.92	0.90	0.91
236	NYSE	SES	Fri, Apr 27, 2012	0.90	0.92	0.89	0.91
235	NYSE	SES	Thu, Apr 26, 2012	0.90	0.92	0.88	0.90
234	NYSE	SES	Wed, Apr 25, 2012	0.90	0.93	0.90	0.90
233	NYSE	SES	Tue, Apr 24, 2012	0.95	0.95	0.90	0.91
232	NYSE	SES	Mon, Apr 23, 2012	0.90	0.92	0.89	0.92
231	NYSE	SES	Fri, Apr 20, 2012	0.90	0.92	0.89	0.92
230	NYSE	SES	Thu, Apr 19, 2012	0.93	0.94	0.89	0.90
229	NYSE	SES	Wed, Apr 18, 2012	0.90	0.95	0.87	0.95
228	NYSE	SES	Tue, Apr 17, 2012	0.90	0.96	0.88	0.90
227	NYSE	SES	Mon, Apr 16, 2012	0.96	0.96	0.89	0.89
226	NYSE	SES	Fri, Apr 13, 2012	0.97	0.97	0.94	0.97
225	NYSE	SES	Thu, Apr 12, 2012	0.96	0.98	0.95	0.97
224	NYSE	SES	Wed, Apr 11, 2012	0.93	0.98	0.93	0.95
223	NYSE	SES	Tue, Apr 10, 2012	1.00	1.02	0.93	0.93
222	NYSE	SES	Mon, Apr 9, 2012	1.05	1.05	1.00	1.00
221	NYSE	SES	Thu, Apr 5, 2012	1.06	1.07	1.04	1.05
220	NYSE	SES	Wed, Apr 4, 2012	1.15	1.15	1.05	1.08
219	NYSE	SES	Tue, Apr 3, 2012	1.08	1.15	1.07	1.15
218	NYSE	SES	Mon, Apr 2, 2012	1.05	1.10	1.04	1.10
217	NYSE	SES	Fri, Mar 30, 2012	1.00	1.05	0.99	1.05
216	NYSE	SES	Thu, Mar 29, 2012	1.02	1.02	0.98	1.01
215	NYSE	SES	Wed, Mar 28, 2012	1.01	1.03	1.00	1.02
214	NYSE	SES	Tue, Mar 27, 2012	1.08	1.08	1.00	1.03
213	NYSE	SES	Mon, Mar 26, 2012	1.04	1.09	1.04	1.05
212	NYSE	SES	Fri, Mar 23, 2012	1.00	1.03	0.98	1.02
211	NYSE	SES	Thu, Mar 22, 2012	0.97	1.01	0.96	0.98
210	NYSE	SES	Wed, Mar 21, 2012	0.95	1.02	0.95	0.96
209	NYSE	SES	Tue, Mar 20, 2012	0.97	1.00	0.95	0.99
208	NYSE	SES	Mon, Mar 19, 2012	0.95	0.99	0.95	0.99
207	NYSE	SES	Fri, Mar 16, 2012	1.00	1.00	0.93	0.97
206	NYSE	SES	Thu, Mar 15, 2012	1.00	1.02	0.99	1.01
205	NYSE	SES	Wed, Mar 14, 2012	1.00	1.02	0.98	1.02
204	NYSE	SES	Tue, Mar 13, 2012	0.94	1.01	0.92	1.00
203	NYSE	SES	Mon, Mar 12, 2012	0.94	0.94	0.91	0.94
202	NYSE	SES	Fri, Mar 9, 2012	0.94	0.94	0.93	0.94
201	NYSE	SES	Thu, Mar 8, 2012	0.97	0.97	0.90	0.94
200	NYSE	SES	Wed, Mar 7, 2012	0.93	0.95	0.93	0.93
199	NYSE	SES	Tue, Mar 6, 2012	0.97	0.97	0.92	0.93
198	NYSE	SES	Mon, Mar 5, 2012	0.98	1.02	0.96	0.98
197	NYSE	SES	Fri, Mar 2, 2012	0.95	0.98	0.92	0.97
196	NYSE	SES	Thu, Mar 1, 2012	0.92	0.96	0.90	0.95
195	NYSE	SES	Wed, Feb 29, 2012	0.89	0.93	0.86	0.90
194	NYSE	SES	Tue, Feb 28, 2012	0.83	0.87	0.83	0.85
193	NYSE	SES	Mon, Feb 27, 2012	0.89	0.89	0.83	0.83
192	NYSE	SES	Fri, Feb 24, 2012	0.89	0.92	0.86	0.88
191	NYSE	SES	Thu, Feb 23, 2012	0.95	0.95	0.89	0.89
190	NYSE	SES	Wed, Feb 22, 2012	0.95	0.97	0.92	0.94
189	NYSE	SES	Tue, Feb 21, 2012	1.01	1.01	0.94	0.94
188	NYSE	SES	Fri, Feb 17, 2012	1.00	1.04	0.96	0.96
187	NYSE	SES	Thu, Feb 16, 2012	0.95	1.04	0.94	0.99
186	NYSE	SES	Wed, Feb 15, 2012	0.95	0.95	0.93	0.93
185	NYSE	SES	Tue, Feb 14, 2012	0.95	0.95	0.92	0.95
184	NYSE	SES	Mon, Feb 13, 2012	1.01	1.01	0.93	0.94
183	NYSE	SES	Fri, Feb 10, 2012	1.02	1.02	0.97	0.98
182	NYSE	SES	Thu, Feb 9, 2012	1.00	1.02	0.99	1.01
181	NYSE	SES	Wed, Feb 8, 2012	1.00	1.02	0.99	1.00
180	NYSE	SES	Tue, Feb 7, 2012	1.00	1.01	1.00	1.00
179	NYSE	SES	Mon, Feb 6, 2012	1.00	1.01	0.98	1.00
178	NYSE	SES	Fri, Feb 3, 2012	1.00	1.01	0.98	1.00
177	NYSE	SES	Thu, Feb 2, 2012	1.02	1.02	0.98	0.98
176	NYSE	SES	Wed, Feb 1, 2012	1.05	1.05	1.02	1.03
175	NYSE	SES	Tue, Jan 31, 2012	1.04	1.06	1.02	1.03
174	NYSE	SES	Mon, Jan 30, 2012	1.02	1.05	1.00	1.05
173	NYSE	SES	Fri, Jan 27, 2012	1.05	1.05	1.01	1.02
172	NYSE	SES	Thu, Jan 26, 2012	1.09	1.10	1.04	1.05
171	NYSE	SES	Wed, Jan 25, 2012	1.07	1.09	1.05	1.08
170	NYSE	SES	Tue, Jan 24, 2012	1.08	1.10	1.06	1.07
169	NYSE	SES	Mon, Jan 23, 2012	1.10	1.11	1.08	1.09
168	NYSE	SES	Fri, Jan 20, 2012	1.06	1.10	1.06	1.10
167	NYSE	SES	Thu, Jan 19, 2012	1.05	1.09	1.05	1.07
166	NYSE	SES	Wed, Jan 18, 2012	1.05	1.12	1.05	1.12
165	NYSE	SES	Tue, Jan 17, 2012	1.09	1.13	1.06	1.06
164	NYSE	SES	Fri, Jan 13, 2012	1.05	1.08	1.02	1.08
163	NYSE	SES	Thu, Jan 12, 2012	1.12	1.14	1.01	1.05
162	NYSE	SES	Wed, Jan 11, 2012	1.32	1.33	1.08	1.10
161	NYSE	SES	Tue, Jan 10, 2012	1.18	1.20	1.14	1.14
160	NYSE	SES	Mon, Jan 9, 2012	1.23	1.23	1.16	1.17
159	NYSE	SES	Fri, Jan 6, 2012	1.28	1.30	1.17	1.19
158	NYSE	SES	Thu, Jan 5, 2012	1.28	1.28	1.20	1.27
157	NYSE	SES	Wed, Jan 4, 2012	1.13	1.26	1.11	1.25
156	NYSE	SES	Tue, Jan 3, 2012	1.14	1.17	1.10	1.14
155	NYSE	SES	Fri, Dec 30, 2011	1.20	1.20	1.09	1.12
154	NYSE	SES	Thu, Dec 29, 2011	1.01	1.18	1.01	1.18
153	NYSE	SES	Wed, Dec 28, 2011	0.98	1.04	0.93	1.02
152	NYSE	SES	Tue, Dec 27, 2011	1.03	1.05	0.94	0.98
151	NYSE	SES	Fri, Dec 23, 2011	0.94	1.12	0.92	1.02
150	NYSE	SES	Thu, Dec 22, 2011	0.76	0.93	0.76	0.93
149	NYSE	SES	Wed, Dec 21, 2011	0.76	0.79	0.74	0.76
148	NYSE	SES	Tue, Dec 20, 2011	0.75	0.77	0.74	0.75
147	NYSE	SES	Mon, Dec 19, 2011	0.80	0.84	0.72	0.72
146	NYSE	SES	Fri, Dec 16, 2011	0.88	0.91	0.79	0.79
145	NYSE	SES	Thu, Dec 15, 2011	0.89	0.91	0.87	0.87
144	NYSE	SES	Wed, Dec 14, 2011	0.87	0.89	0.85	0.89
143	NYSE	SES	Tue, Dec 13, 2011	0.92	0.92	0.86	0.87
142	NYSE	SES	Mon, Dec 12, 2011	0.91	0.94	0.88	0.90
141	NYSE	SES	Fri, Dec 9, 2011	0.91	0.95	0.91	0.92
140	NYSE	SES	Thu, Dec 8, 2011	0.92	0.93	0.90	0.91
139	NYSE	SES	Wed, Dec 7, 2011	0.89	0.95	0.88	0.93
138	NYSE	SES	Tue, Dec 6, 2011	0.91	0.91	0.86	0.90
137	NYSE	SES	Mon, Dec 5, 2011	0.96	0.97	0.88	0.92
136	NYSE	SES	Fri, Dec 2, 2011	0.98	0.99	0.91	0.91
135	NYSE	SES	Thu, Dec 1, 2011	1.00	1.00	0.97	0.97
134	NYSE	SES	Wed, Nov 30, 2011	1.01	1.03	0.97	1.01
133	NYSE	SES	Tue, Nov 29, 2011	0.96	0.99	0.94	0.97
132	NYSE	SES	Mon, Nov 28, 2011	1.05	1.05	0.96	0.99
131	NYSE	SES	Fri, Nov 25, 2011	0.96	0.99	0.96	0.96
130	NYSE	SES	Wed, Nov 23, 2011	1.00	1.00	0.97	0.98
129	NYSE	SES	Tue, Nov 22, 2011	1.05	1.08	1.00	1.01
128	NYSE	SES	Mon, Nov 21, 2011	1.01	1.07	0.97	1.05
127	NYSE	SES	Fri, Nov 18, 2011	1.03	1.06	1.01	1.02
126	NYSE	SES	Thu, Nov 17, 2011	1.08	1.10	1.03	1.03
125	NYSE	SES	Wed, Nov 16, 2011	1.09	1.11	1.05	1.07
124	NYSE	SES	Tue, Nov 15, 2011	1.10	1.13	1.08	1.10
123	NYSE	SES	Mon, Nov 14, 2011	1.14	1.16	1.11	1.11
122	NYSE	SES	Fri, Nov 11, 2011	1.19	1.20	1.12	1.16
121	NYSE	SES	Thu, Nov 10, 2011	1.20	1.24	1.16	1.18
120	NYSE	SES	Wed, Nov 9, 2011	1.17	1.24	1.16	1.17
119	NYSE	SES	Tue, Nov 8, 2011	1.20	1.22	1.19	1.20
118	NYSE	SES	Mon, Nov 7, 2011	1.23	1.25	1.18	1.19
117	NYSE	SES	Fri, Nov 4, 2011	1.24	1.25	1.20	1.23
116	NYSE	SES	Thu, Nov 3, 2011	1.21	1.25	1.16	1.24
115	NYSE	SES	Wed, Nov 2, 2011	1.17	1.23	1.16	1.20
114	NYSE	SES	Tue, Nov 1, 2011	1.20	1.20	1.11	1.18
113	NYSE	SES	Mon, Oct 31, 2011	1.29	1.29	1.25	1.26
112	NYSE	SES	Fri, Oct 28, 2011	1.32	1.33	1.27	1.31
111	NYSE	SES	Thu, Oct 27, 2011	1.33	1.37	1.31	1.34
110	NYSE	SES	Wed, Oct 26, 2011	1.29	1.30	1.24	1.30
109	NYSE	SES	Tue, Oct 25, 2011	1.38	1.38	1.25	1.26
108	NYSE	SES	Mon, Oct 24, 2011	1.32	1.37	1.31	1.36
107	NYSE	SES	Fri, Oct 21, 2011	1.32	1.35	1.30	1.31
106	NYSE	SES	Thu, Oct 20, 2011	1.30	1.31	1.26	1.31
105	NYSE	SES	Wed, Oct 19, 2011	1.29	1.40	1.29	1.30
104	NYSE	SES	Tue, Oct 18, 2011	1.27	1.32	1.21	1.30
103	NYSE	SES	Mon, Oct 17, 2011	1.39	1.39	1.25	1.27
102	NYSE	SES	Fri, Oct 14, 2011	1.43	1.46	1.30	1.38
101	NYSE	SES	Thu, Oct 13, 2011	1.18	1.44	1.12	1.41
100	NYSE	SES	Wed, Oct 12, 2011	1.14	1.19	1.14	1.18
99	NYSE	SES	Tue, Oct 11, 2011	1.15	1.18	1.14	1.14
98	NYSE	SES	Mon, Oct 10, 2011	1.15	1.16	1.13	1.14
97	NYSE	SES	Fri, Oct 7, 2011	1.13	1.17	1.10	1.11
96	NYSE	SES	Thu, Oct 6, 2011	1.08	1.16	1.07	1.10
95	NYSE	SES	Wed, Oct 5, 2011	0.95	1.15	0.93	1.08
94	NYSE	SES	Tue, Oct 4, 2011	0.93	0.95	0.84	0.95
93	NYSE	SES	Mon, Oct 3, 2011	1.05	1.08	0.95	0.96
92	NYSE	SES	Fri, Sep 30, 2011	1.05	1.08	1.03	1.07
91	NYSE	SES	Thu, Sep 29, 2011	1.14	1.16	1.02	1.08
90	NYSE	SES	Wed, Sep 28, 2011	1.18	1.20	1.10	1.11
89	NYSE	SES	Tue, Sep 27, 2011	1.14	1.28	1.12	1.17
88	NYSE	SES	Mon, Sep 26, 2011	1.11	1.11	0.99	1.07
87	NYSE	SES	Fri, Sep 23, 2011	1.12	1.13	1.07	1.09
86	NYSE	SES	Thu, Sep 22, 2011	1.20	1.20	1.10	1.12
85	NYSE	SES	Wed, Sep 21, 2011	1.30	1.30	1.20	1.20
84	NYSE	SES	Tue, Sep 20, 2011	1.35	1.36	1.27	1.30
83	NYSE	SES	Mon, Sep 19, 2011	1.35	1.36	1.30	1.35
82	NYSE	SES	Fri, Sep 16, 2011	1.39	1.40	1.35	1.35
81	NYSE	SES	Thu, Sep 15, 2011	1.36	1.41	1.36	1.40
80	NYSE	SES	Wed, Sep 14, 2011	1.43	1.43	1.34	1.37
79	NYSE	SES	Tue, Sep 13, 2011	1.46	1.50	1.33	1.38
78	NYSE	SES	Mon, Sep 12, 2011	1.48	1.53	1.45	1.48
77	NYSE	SES	Fri, Sep 9, 2011	1.51	1.53	1.48	1.49
76	NYSE	SES	Thu, Sep 8, 2011	1.54	1.58	1.51	1.53
75	NYSE	SES	Wed, Sep 7, 2011	1.58	1.58	1.51	1.54
74	NYSE	SES	Tue, Sep 6, 2011	1.50	1.53	1.48	1.52
73	NYSE	SES	Fri, Sep 2, 2011	1.58	1.63	1.51	1.53
72	NYSE	SES	Thu, Sep 1, 2011	1.67	1.68	1.59	1.61
71	NYSE	SES	Wed, Aug 31, 2011	1.60	1.71	1.58	1.67
70	NYSE	SES	Tue, Aug 30, 2011	1.54	1.58	1.52	1.58
69	NYSE	SES	Mon, Aug 29, 2011	1.51	1.58	1.51	1.54
68	NYSE	SES	Fri, Aug 26, 2011	1.51	1.56	1.49	1.51
67	NYSE	SES	Thu, Aug 25, 2011	1.58	1.59	1.51	1.52
66	NYSE	SES	Wed, Aug 24, 2011	1.57	1.68	1.51	1.54
65	NYSE	SES	Tue, Aug 23, 2011	1.45	1.58	1.44	1.58
64	NYSE	SES	Mon, Aug 22, 2011	1.63	1.63	1.44	1.44
63	NYSE	SES	Fri, Aug 19, 2011	1.55	1.65	1.51	1.57
62	NYSE	SES	Thu, Aug 18, 2011	1.67	1.69	1.50	1.61
61	NYSE	SES	Wed, Aug 17, 2011	1.77	1.80	1.70	1.71
60	NYSE	SES	Tue, Aug 16, 2011	1.61	1.86	1.61	1.74
59	NYSE	SES	Mon, Aug 15, 2011	1.47	1.68	1.46	1.67
58	NYSE	SES	Fri, Aug 12, 2011	1.43	1.54	1.42	1.44
57	NYSE	SES	Thu, Aug 11, 2011	1.37	1.44	1.37	1.40
56	NYSE	SES	Wed, Aug 10, 2011	1.39	1.42	1.36	1.37
55	NYSE	SES	Tue, Aug 9, 2011	1.32	1.43	1.30	1.39
54	NYSE	SES	Mon, Aug 8, 2011	1.47	1.47	1.26	1.28
53	NYSE	SES	Fri, Aug 5, 2011	1.56	1.56	1.45	1.54
52	NYSE	SES	Thu, Aug 4, 2011	1.66	1.73	1.52	1.52
51	NYSE	SES	Wed, Aug 3, 2011	1.66	1.71	1.60	1.69
50	NYSE	SES	Tue, Aug 2, 2011	1.72	1.77	1.64	1.65
49	NYSE	SES	Mon, Aug 1, 2011	1.75	1.80	1.69	1.73
48	NYSE	SES	Fri, Jul 29, 2011	1.67	1.70	1.64	1.68
47	NYSE	SES	Thu, Jul 28, 2011	1.70	1.73	1.68	1.68
46	NYSE	SES	Wed, Jul 27, 2011	1.80	1.81	1.68	1.70
45	NYSE	SES	Tue, Jul 26, 2011	1.83	1.87	1.81	1.83
44	NYSE	SES	Mon, Jul 25, 2011	1.80	1.84	1.80	1.83
43	NYSE	SES	Fri, Jul 22, 2011	1.84	1.85	1.81	1.84
42	NYSE	SES	Thu, Jul 21, 2011	1.83	1.85	1.80	1.85
41	NYSE	SES	Wed, Jul 20, 2011	1.82	1.85	1.82	1.83
40	NYSE	SES	Tue, Jul 19, 2011	1.79	1.84	1.79	1.81
39	NYSE	SES	Mon, Jul 18, 2011	1.79	1.83	1.75	1.78
38	NYSE	SES	Fri, Jul 15, 2011	1.80	1.82	1.79	1.81
37	NYSE	SES	Thu, Jul 14, 2011	1.83	1.83	1.77	1.77
36	NYSE	SES	Wed, Jul 13, 2011	1.77	1.85	1.77	1.83
35	NYSE	SES	Tue, Jul 12, 2011	1.80	1.85	1.77	1.78
34	NYSE	SES	Mon, Jul 11, 2011	1.86	1.89	1.80	1.80
33	NYSE	SES	Fri, Jul 8, 2011	1.88	1.93	1.87	1.90
32	NYSE	SES	Thu, Jul 7, 2011	1.96	1.96	1.89	1.90
31	NYSE	SES	Wed, Jul 6, 2011	2.01	2.03	1.91	1.91
30	NYSE	SES	Tue, Jul 5, 2011	1.92	2.00	1.92	1.98
29	NYSE	SES	Fri, Jul 1, 2011	1.89	1.93	1.87	1.88
28	NYSE	SES	Thu, Jun 30, 2011	1.89	1.91	1.85	1.90
27	NYSE	SES	Wed, Jun 29, 2011	1.87	1.90	1.86	1.89
26	NYSE	SES	Tue, Jun 28, 2011	1.83	1.89	1.78	1.87
25	NYSE	SES	Mon, Jun 27, 2011	1.87	1.89	1.81	1.83
24	NYSE	SES	Fri, Jun 24, 2011	1.95	1.95	1.88	1.89
23	NYSE	SES	Thu, Jun 23, 2011	1.88	1.91	1.82	1.91
22	NYSE	SES	Wed, Jun 22, 2011	1.92	1.98	1.89	1.93
21	NYSE	SES	Tue, Jun 21, 2011	1.87	1.93	1.83	1.92
20	NYSE	SES	Mon, Jun 20, 2011	1.71	1.86	1.66	1.85
19	NYSE	SES	Fri, Jun 17, 2011	1.86	1.87	1.60	1.69
18	NYSE	SES	Thu, Jun 16, 2011	2.01	2.01	1.82	1.84
17	NYSE	SES	Wed, Jun 15, 2011	2.05	2.08	1.99	2.00
16	NYSE	SES	Tue, Jun 14, 2011	2.04	2.07	2.03	2.05
15	NYSE	SES	Mon, Jun 13, 2011	2.06	2.06	1.98	2.01
14	NYSE	SES	Fri, Jun 10, 2011	2.13	2.13	2.04	2.04
13	NYSE	SES	Thu, Jun 9, 2011	2.06	2.12	2.02	2.11
12	NYSE	SES	Wed, Jun 8, 2011	2.04	2.08	2.00	2.05
11	NYSE	SES	Tue, Jun 7, 2011	2.00	2.07	2.00	2.04
10	NYSE	SES	Mon, Jun 6, 2011	2.08	2.09	2.00	2.01
9	NYSE	SES	Fri, Jun 3, 2011	2.07	2.10	1.96	2.05
8	NYSE	SES	Thu, Jun 2, 2011	2.10	2.12	1.96	2.05
7	NYSE	SES	Wed, Jun 1, 2011	2.25	2.25	2.10	2.12
6	NYSE	SES	Tue, May 31, 2011	2.34	2.36	2.17	2.25
5	NYSE	SES	Fri, May 27, 2011	2.38	2.38	2.30	2.30
4	NYSE	SES	Thu, May 26, 2011	2.31	2.35	2.29	2.33
3	NYSE	SES	Wed, May 25, 2011	2.31	2.33	2.28	2.33
2	NYSE	SES	Tue, May 24, 2011	2.41	2.42	2.31	2.35
1	NYSE	SES	Mon, May 23, 2011	2.30	2.42	2.29	2.37
#	Exchange	Symbol	Date	Open	High	Low	Close

SES AI Corp NYSE:SES 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